1580804100000|2020-02-04 08:15:00|9885.25|9885.25|9867.02|9867.02|9888.59|9888.59|9867.02|9867.02|0
1580804400000|2020-02-04 08:20:00|9867.2|9867.2|9843.02|9843.02|9867.2|9867.2|9842.65|9842.65|0
1580804700000|2020-02-04 08:25:00|9842.9|9842.9|9850.9|9850.9|9851.51|9851.51|9836.52|9836.52|0
1580805000000|2020-02-04 08:30:00|9850.13|9850.13|9848.46|9848.46|9860.08|9860.08|9846.39|9846.39|0
1580805300000|2020-02-04 08:35:00|9848.31|9848.31|9850.73|9850.73|9857.98|9857.98|9848.31|9848.31|0
1580805600000|2020-02-04 08:40:00|9850.79|9850.79|9856.36|9856.36|9856.88|9856.88|9846.67|9846.67|0
1580805900000|2020-02-04 08:45:00|9856.49|9856.49|9853.95|9853.95|9863.11|9863.11|9853|9853|0
1580806200000|2020-02-04 08:50:00|9854.34|9854.34|9854.69|9854.69|9861.39|9861.39|9852.5|9852.5|0
1580806500000|2020-02-04 08:55:00|9854.75|9854.75|9849.88|9849.88|9855.36|9855.36|9847.97|9847.97|0
1580806800000|2020-02-04 09:00:00|9849.76|9849.76|9848.44|9848.44|9852.08|9852.08|9846.48|9846.48|0
1580807100000|2020-02-04 09:05:00|9847.67|9847.67|9841.79|9841.79|9848.12|9848.12|9838.74|9838.74|0
1580807400000|2020-02-04 09:10:00|9841.66|9841.66|9840.62|9840.62|9844.37|9844.37|9837.87|9837.87|0
1580807700000|2020-02-04 09:15:00|9840.74|9840.74|9840.84|9840.84|9845|9845|9840.7|9840.7|0
1580808000000|2020-02-04 09:20:00|9841.29|9841.29|9849.05|9849.05|9850.74|9850.74|9841.01|9841.01|0
1580808300000|2020-02-04 09:25:00|9848.93|9848.93|9848.09|9848.09|9852.89|9852.89|9847.84|9847.84|0
1580808600000|2020-02-04 09:30:00|9848.24|9848.24|9857.53|9857.53|9857.72|9857.72|9848.24|9848.24|0
1580808900000|2020-02-04 09:35:00|9857.42|9857.42|9863.43|9863.43|9863.43|9863.43|9856.96|9856.96|0
1580809200000|2020-02-04 09:40:00|9862.66|9862.66|9862.23|9862.23|9868.82|9868.82|9861.58|9861.58|0
1580809500000|2020-02-04 09:45:00|9862.06|9862.06|9859.56|9859.56|9862.1|9862.1|9854.31|9854.31|0
1580809800000|2020-02-04 09:50:00|9859.2|9859.2|9856.06|9856.06|9859.2|9859.2|9853.04|9853.04|0
1580810100000|2020-02-04 09:55:00|9855.93|9855.93|9857.53|9857.53|9857.74|9857.74|9852.62|9852.62|0
1580810400000|2020-02-04 10:00:00|9857.59|9857.59|9864.92|9864.92|9864.92|9864.92|9857.5|9857.5|0
1580810700000|2020-02-04 10:05:00|9864.77|9864.77|9860.71|9860.71|9865.23|9865.23|9859.65|9859.65|0
1580811000000|2020-02-04 10:10:00|9860.55|9860.55|9858.19|9858.19|9862.2|9862.2|9855.64|9855.64|0
1580811300000|2020-02-04 10:15:00|9858.1|9858.1|9855.97|9855.97|9858.14|9858.14|9854.93|9854.93|0
1580811600000|2020-02-04 10:20:00|9856.08|9856.08|9851.46|9851.46|9856.84|9856.84|9851.4|9851.4|0
1580811900000|2020-02-04 10:25:00|9852.23|9852.23|9849.28|9849.28|9853.89|9853.89|9849.24|9849.24|0
1580812200000|2020-02-04 10:30:00|9849.11|9849.11|9843.11|9843.11|9849.38|9849.38|9842.94|9842.94|0
1580812500000|2020-02-04 10:35:00|9842.97|9842.97|9834.72|9834.72|9843.14|9843.14|9834.56|9834.56|0
1580812800000|2020-02-04 10:40:00|9834.9|9834.9|9834.69|9834.69|9835.92|9835.92|9832.95|9832.95|0
1580813100000|2020-02-04 10:45:00|9834.58|9834.58|9837.9|9837.9|9839.26|9839.26|9834.26|9834.26|0
1580813400000|2020-02-04 10:50:00|9837.98|9837.98|9844.49|9844.49|9846.02|9846.02|9837.98|9837.98|0
1580813700000|2020-02-04 10:55:00|9843.96|9843.96|9841.15|9841.15|9843.96|9843.96|9840.72|9840.72|0
1580814000000|2020-02-04 11:00:00|9841.32|9841.32|9838|9838|9842.44|9842.44|9836.87|9836.87|0
1580814300000|2020-02-04 11:05:00|9837.54|9837.54|9839.88|9839.88|9841.04|9841.04|9835.27|9835.27|0
1580814600000|2020-02-04 11:10:00|9840.18|9840.18|9840.96|9840.96|9845|9845|9837.24|9837.24|0
1580814900000|2020-02-04 11:15:00|9840.8|9840.8|9839.38|9839.38|9840.8|9840.8|9836.24|9836.24|0
1580815200000|2020-02-04 11:20:00|9838.61|9838.61|9846.47|9846.47|9846.64|9846.64|9835.78|9835.78|0
1580815500000|2020-02-04 11:25:00|9846.52|9846.52|9843.12|9843.12|9849.38|9849.38|9842.67|9842.67|0
1580815800000|2020-02-04 11:30:00|9843.24|9843.24|9846.36|9846.36|9850.15|9850.15|9843.15|9843.15|0
1580816100000|2020-02-04 11:35:00|9846.48|9846.48|9844.96|9844.96|9846.48|9846.48|9843.01|9843.01|0
1580816400000|2020-02-04 11:40:00|9844.84|9844.84|9845.29|9845.29|9848.28|9848.28|9841.21|9841.21|0
1580816700000|2020-02-04 11:45:00|9845.31|9845.31|9853.52|9853.52|9854.86|9854.86|9844.81|9844.81|0
1580817000000|2020-02-04 11:50:00|9853.67|9853.67|9856.72|9856.72|9858.3|9858.3|9853.62|9853.62|0
1580817300000|2020-02-04 11:55:00|9856.54|9856.54|9861.17|9861.17|9861.17|9861.17|9856.54|9856.54|0
1580817600000|2020-02-04 12:00:00|9861.09|9861.09|9858.03|9858.03|9862.89|9862.89|9857.58|9857.58|0
1580817900000|2020-02-04 12:05:00|9858.15|9858.15|9854.09|9854.09|9860.38|9860.38|9853.7|9853.7|0
1580818200000|2020-02-04 12:10:00|9853.97|9853.97|9860.04|9860.04|9860.04|9860.04|9850.96|9850.96|0
1580818500000|2020-02-04 12:15:00|9860.29|9860.29|9866.74|9866.74|9866.86|9866.86|9859.68|9859.68|0
1580818800000|2020-02-04 12:20:00|9866.78|9866.78|9872.65|9872.65|9872.76|9872.76|9866.78|9866.78|0
1580819100000|2020-02-04 12:25:00|9872.26|9872.26|9885.33|9885.33|9885.33|9885.33|9868.95|9868.95|0
1580819400000|2020-02-04 12:30:00|9885.28|9885.28|9887.62|9887.62|9887.62|9887.62|9881.53|9881.53|0
1580819700000|2020-02-04 12:35:00|9887.5|9887.5|9899.2|9899.2|9899.2|9899.2|9886.73|9886.73|0
1580820000000|2020-02-04 12:40:00|9899.35|9899.35|9902.67|9902.67|9904.77|9904.77|9899.35|9899.35|0
1580820300000|2020-02-04 12:45:00|9902.36|9902.36|9902.71|9902.71|9903.45|9903.45|9899.79|9899.79|0
1580820600000|2020-02-04 12:50:00|9902.86|9902.86|9908.12|9908.12|9913.69|9913.69|9902.86|9902.86|0
1580820900000|2020-02-04 12:55:00|9907.85|9907.85|9911.57|9911.57|9911.57|9911.57|9906.37|9906.37|0
1580821200000|2020-02-04 13:00:00|9911.69|9911.69|9906.59|9906.59|9911.89|9911.89|9901.17|9901.17|0
1580821500000|2020-02-04 13:05:00|9906.74|9906.74|9915.74|9915.74|9917.93|9917.93|9906.59|9906.59|0
1580821800000|2020-02-04 13:10:00|9914.97|9914.97|9910.66|9910.66|9915.53|9915.53|9909.23|9909.23|0
1580822100000|2020-02-04 13:15:00|9910.35|9910.35|9915.3|9915.3|9916.05|9916.05|9909.37|9909.37|0
1580822400000|2020-02-04 13:20:00|9915.61|9915.61|9913.86|9913.86|9917.97|9917.97|9912.17|9912.17|0
1580822700000|2020-02-04 13:25:00|9913.95|9913.95|9910.67|9910.67|9915.85|9915.85|9908.36|9908.36|0
1580823000000|2020-02-04 13:30:00|9910.72|9910.72|9911.48|9911.48|9911.48|9911.48|9906.28|9906.28|0
1580823300000|2020-02-04 13:35:00|9911.58|9911.58|9912.06|9912.06|9913.43|9913.43|9911.58|9911.58|0
1580823600000|2020-02-04 13:40:00|9912.36|9912.36|9910.63|9910.63|9912.48|9912.48|9907.38|9907.38|0
1580823900000|2020-02-04 13:45:00|9910.79|9910.79|9912.69|9912.69|9915.91|9915.91|9909.79|9909.79|0
1580824200000|2020-02-04 13:50:00|9912.91|9912.91|9912.65|9912.65|9916.1|9916.1|9912.04|9912.04|0
1580824500000|2020-02-04 13:55:00|9912.54|9912.54|9912.58|9912.58|9914.68|9914.68|9912.01|9912.01|0
1580824800000|2020-02-04 14:00:00|9912.42|9912.42|9908.7|9908.7|9918.45|9918.45|9908.24|9908.24|0
1580825100000|2020-02-04 14:05:00|9908.26|9908.26|9903.52|9903.52|9908.26|9908.26|9899.13|9899.13|0
1580825400000|2020-02-04 14:10:00|9903.94|9903.94|9900|9900|9906.4|9906.4|9898.23|9898.23|0
1580825700000|2020-02-04 14:15:00|9899.9|9899.9|9889.45|9889.45|9900.21|9900.21|9888.83|9888.83|0
1580826000000|2020-02-04 14:20:00|9889.69|9889.69|9892.84|9892.84|9896.2|9896.2|9889.69|9889.69|0
1580826300000|2020-02-04 14:25:00|9892.73|9892.73|9891.35|9891.35|9895.03|9895.03|9891.16|9891.16|0
1580826600000|2020-02-04 14:30:00|9891.2|9891.2|9887.6|9887.6|9896.93|9896.93|9885.76|9885.76|0
1580826900000|2020-02-04 14:35:00|9887.65|9887.65|9878.38|9878.38|9895.33|9895.33|9877.99|9877.99|0
1580827200000|2020-02-04 14:40:00|9878.54|9878.54|9892.93|9892.93|9893.89|9893.89|9878.54|9878.54|0
1580827500000|2020-02-04 14:45:00|9893.16|9893.16|9901.24|9901.24|9901.81|9901.81|9893.16|9893.16|0
1580827800000|2020-02-04 14:50:00|9901.02|9901.02|9908.41|9908.41|9908.97|9908.97|9898.69|9898.69|0
1580828100000|2020-02-04 14:55:00|9908.58|9908.58|9906.15|9906.15|9909.51|9909.51|9904.24|9904.24|0
1580828400000|2020-02-04 15:00:00|9906.02|9906.02|9903.26|9903.26|9908.57|9908.57|9900.04|9900.04|0
1580828700000|2020-02-04 15:05:00|9903.31|9903.31|9908.88|9908.88|9908.88|9908.88|9901.38|9901.38|0
1580829000000|2020-02-04 15:10:00|9908.73|9908.73|9908.62|9908.62|9914.04|9914.04|9908.47|9908.47|0
1580829300000|2020-02-04 15:15:00|9908.7|9908.7|9908.3|9908.3|9912.34|9912.34|9907.01|9907.01|0
1580829600000|2020-02-04 15:20:00|9908|9908|9909.99|9909.99|9910.15|9910.15|9904.74|9904.74|0
1580829900000|2020-02-04 15:25:00|9910.35|9910.35|9913.76|9913.76|9914.5|9914.5|9910.06|9910.06|0
1580830200000|2020-02-04 15:30:00|9913.98|9913.98|9913.18|9913.18|9914.7|9914.7|9909.69|9909.69|0
1580830500000|2020-02-04 15:35:00|9913.33|9913.33|9911.59|9911.59|9918.87|9918.87|9911.57|9911.57|0
1580830800000|2020-02-04 15:40:00|9911.75|9911.75|9913.71|9913.71|9914.28|9914.28|9910.4|9910.4|0
1580831100000|2020-02-04 15:45:00|9913.76|9913.76|9903.15|9903.15|9914.14|9914.14|9901.51|9901.51|0
1580831400000|2020-02-04 15:50:00|9902.71|9902.71|9911.14|9911.14|9911.14|9911.14|9902.64|9902.64|0
1580831700000|2020-02-04 15:55:00|9910.84|9910.84|9910.3|9910.3|9916.25|9916.25|9909.77|9909.77|0
1580832000000|2020-02-04 16:00:00|9910.37|9910.37|9911.86|9911.86|9914.9|9914.9|9908.03|9908.03|0
1580832300000|2020-02-04 16:05:00|9912.29|9912.29|9919.41|9919.41|9919.41|9919.41|9910.96|9910.96|0
1580832600000|2020-02-04 16:10:00|9919.26|9919.26|9916.48|9916.48|9919.88|9919.88|9916.12|9916.12|0
1580832900000|2020-02-04 16:15:00|9916.42|9916.42|9920.44|9920.44|9920.48|9920.48|9915.01|9915.01|0
1580833200000|2020-02-04 16:20:00|9920.29|9920.29|9928.21|9928.21|9928.31|9928.31|9920.29|9920.29|0
1580833500000|2020-02-04 16:25:00|9928.13|9928.13|9922.41|9922.41|9930.6|9930.6|9922.41|9922.41|0
1580890500000|2020-02-05 08:15:00|9915.62|9915.62|9911.44|9911.44|9918.55|9918.55|9910.93|9910.93|0
1580890800000|2020-02-05 08:20:00|9911.77|9911.77|9909.58|9909.58|9911.77|9911.77|9901.69|9901.69|0
1580891100000|2020-02-05 08:25:00|9909.75|9909.75|9927.29|9927.29|9927.32|9927.32|9907.44|9907.44|0
1580891400000|2020-02-05 08:30:00|9927.6|9927.6|9945.72|9945.72|9946.65|9946.65|9927.52|9927.52|0
1580891700000|2020-02-05 08:35:00|9945.61|9945.61|9980.18|9980.18|9980.41|9980.41|9942.07|9942.07|0
1580892000000|2020-02-05 08:40:00|9980.34|9980.34|10004.29|10004.29|10008.56|10008.56|9980.34|9980.34|0
1580892300000|2020-02-05 08:45:00|10004.89|10004.89|10027.57|10027.57|10027.57|10027.57|10004.01|10004.01|0
1580892600000|2020-02-05 08:50:00|10027.65|10027.65|10032.16|10032.16|10036.82|10036.82|10022.81|10022.81|0
1580892900000|2020-02-05 08:55:00|10031.83|10031.83|10043.56|10043.56|10043.78|10043.78|10028.62|10028.62|0
1580893200000|2020-02-05 09:00:00|10043.69|10043.69|10041.68|10041.68|10047.06|10047.06|10036.42|10036.42|0
1580893500000|2020-02-05 09:05:00|10042.12|10042.12|10042.47|10042.47|10046.02|10046.02|10036.56|10036.56|0
1580893800000|2020-02-05 09:10:00|10042.71|10042.71|10046.4|10046.4|10052.93|10052.93|10042.32|10042.32|0
1580894100000|2020-02-05 09:15:00|10046.76|10046.76|10061.9|10061.9|10067.98|10067.98|10046.76|10046.76|0
1580894400000|2020-02-05 09:20:00|10061.28|10061.28|10084.54|10084.54|10085.28|10085.28|10060.68|10060.68|0
1580894700000|2020-02-05 09:25:00|10084.85|10084.85|10091.25|10091.25|10099.04|10099.04|10083.57|10083.57|0
1580895000000|2020-02-05 09:30:00|10089.7|10089.7|10085.19|10085.19|10096.87|10096.87|10076.21|10076.21|0
1580895300000|2020-02-05 09:35:00|10086.42|10086.42|10093.53|10093.53|10093.53|10093.53|10083.78|10083.78|0
1580895600000|2020-02-05 09:40:00|10093.75|10093.75|10102.04|10102.04|10107.21|10107.21|10093.75|10093.75|0
1580895900000|2020-02-05 09:45:00|10101.82|10101.82|10115.47|10115.47|10122.74|10122.74|10099.95|10099.95|0
1580896200000|2020-02-05 09:50:00|10115.11|10115.11|10110|10110|10117.82|10117.82|10109.9|10109.9|0
1580896500000|2020-02-05 09:55:00|10109.89|10109.89|10106.44|10106.44|10113.32|10113.32|10106.17|10106.17|0
1580896800000|2020-02-05 10:00:00|10106.33|10106.33|10106.07|10106.07|10108.01|10108.01|10101.96|10101.96|0
1580897100000|2020-02-05 10:05:00|10106.46|10106.46|10100.07|10100.07|10111.02|10111.02|10099.81|10099.81|0
1580897400000|2020-02-05 10:10:00|10099.91|10099.91|10101.96|10101.96|10103.56|10103.56|10097.64|10097.64|0
1580897700000|2020-02-05 10:15:00|10102.05|10102.05|10098.91|10098.91|10102.87|10102.87|10096.3|10096.3|0
1580898000000|2020-02-05 10:20:00|10100.45|10100.45|10091.2|10091.2|10100.45|10100.45|10091.2|10091.2|0
1580898300000|2020-02-05 10:25:00|10091.97|10091.97|10091.58|10091.58|10097.76|10097.76|10091.14|10091.14|0
1580898600000|2020-02-05 10:30:00|10091.28|10091.28|10089.35|10089.35|10094.85|10094.85|10089.35|10089.35|0
1580898900000|2020-02-05 10:35:00|10089.2|10089.2|10096.53|10096.53|10099.97|10099.97|10089.09|10089.09|0
1580899200000|2020-02-05 10:40:00|10095.76|10095.76|10086.88|10086.88|10096.88|10096.88|10085.56|10085.56|0
1580899500000|2020-02-05 10:45:00|10086.58|10086.58|10084.18|10084.18|10088|10088|10083.03|10083.03|0
1580899800000|2020-02-05 10:50:00|10084.34|10084.34|10086.72|10086.72|10087.3|10087.3|10082.63|10082.63|0
1580900100000|2020-02-05 10:55:00|10087.03|10087.03|10088.82|10088.82|10090.2|10090.2|10085.92|10085.92|0
1580900400000|2020-02-05 11:00:00|10088.97|10088.97|10097.48|10097.48|10098.1|10098.1|10088.18|10088.18|0
1580900700000|2020-02-05 11:05:00|10097.36|10097.36|10100.07|10100.07|10104.07|10104.07|10097.36|10097.36|0
1580901000000|2020-02-05 11:10:00|10099.3|10099.3|10099.91|10099.91|10102.54|10102.54|10094.45|10094.45|0
1580901300000|2020-02-05 11:15:00|10099.75|10099.75|10106.47|10106.47|10107.45|10107.45|10099.18|10099.18|0
1580901600000|2020-02-05 11:20:00|10107.24|10107.24|10116.08|10116.08|10116.64|10116.64|10105.63|10105.63|0
1580901900000|2020-02-05 11:25:00|10115.31|10115.31|10117.7|10117.7|10118.94|10118.94|10111.45|10111.45|0
1580902200000|2020-02-05 11:30:00|10117.61|10117.61|10106.15|10106.15|10117.61|10117.61|10105.54|10105.54|0
1580902500000|2020-02-05 11:35:00|10106.3|10106.3|10065.63|10065.63|10106.3|10106.3|10062.15|10062.15|0
1580902800000|2020-02-05 11:40:00|10065.28|10065.28|10072.36|10072.36|10072.36|10072.36|10062.66|10062.66|0
1580903100000|2020-02-05 11:45:00|10071.28|10071.28|10069.26|10069.26|10072.42|10072.42|10067.14|10067.14|0
1580903400000|2020-02-05 11:50:00|10070.03|10070.03|10061.87|10061.87|10071.16|10071.16|10061.44|10061.44|0
1580903700000|2020-02-05 11:55:00|10061.18|10061.18|10049.22|10049.22|10061.18|10061.18|10046.36|10046.36|0
1580904000000|2020-02-05 12:00:00|10050.05|10050.05|10054.38|10054.38|10059.2|10059.2|10047.31|10047.31|0
1580904300000|2020-02-05 12:05:00|10054.21|10054.21|10058.61|10058.61|10060.58|10060.58|10053.1|10053.1|0
1580904600000|2020-02-05 12:10:00|10059.07|10059.07|10059.68|10059.68|10060.22|10060.22|10052.97|10052.97|0
1580904900000|2020-02-05 12:15:00|10059.37|10059.37|10063.43|10063.43|10066.89|10066.89|10057.9|10057.9|0
1580905200000|2020-02-05 12:20:00|10063.63|10063.63|10060.49|10060.49|10065.59|10065.59|10055.72|10055.72|0
1580905500000|2020-02-05 12:25:00|10060.57|10060.57|10064.31|10064.31|10066.55|10066.55|10060.57|10060.57|0
1580905800000|2020-02-05 12:30:00|10064.16|10064.16|10067.52|10067.52|10068|10068|10060.36|10060.36|0
1580906100000|2020-02-05 12:35:00|10067.83|10067.83|10071.91|10071.91|10071.91|10071.91|10065.5|10065.5|0
1580906400000|2020-02-05 12:40:00|10072.22|10072.22|10065.71|10065.71|10072.22|10072.22|10064.03|10064.03|0
1580906700000|2020-02-05 12:45:00|10065.63|10065.63|10063.4|10063.4|10065.63|10065.63|10062.32|10062.32|0
1580907000000|2020-02-05 12:50:00|10063.35|10063.35|10058.68|10058.68|10063.35|10063.35|10058.05|10058.05|0
1580907300000|2020-02-05 12:55:00|10058.41|10058.41|10057.7|10057.7|10061.69|10061.69|10057.21|10057.21|0
1580907600000|2020-02-05 13:00:00|10057.65|10057.65|10061.92|10061.92|10062.14|10062.14|10056.76|10056.76|0
1580907900000|2020-02-05 13:05:00|10062.27|10062.27|10058.83|10058.83|10065.66|10065.66|10054.09|10054.09|0
1580908200000|2020-02-05 13:10:00|10058.21|10058.21|10060.11|10060.11|10060.99|10060.99|10056.29|10056.29|0
1580908500000|2020-02-05 13:15:00|10060.23|10060.23|10068.41|10068.41|10073.14|10073.14|10060.23|10060.23|0
1580908800000|2020-02-05 13:20:00|10068.05|10068.05|10068.52|10068.52|10072.13|10072.13|10067.62|10067.62|0
1580909100000|2020-02-05 13:25:00|10068.1|10068.1|10057.59|10057.59|10068.1|10068.1|10057.25|10057.25|0
1580909400000|2020-02-05 13:30:00|10057.47|10057.47|10065.96|10065.96|10068.51|10068.51|10056.9|10056.9|0
1580909700000|2020-02-05 13:35:00|10066.22|10066.22|10059.31|10059.31|10066.22|10066.22|10058.84|10058.84|0
1580910000000|2020-02-05 13:40:00|10059.18|10059.18|10055.49|10055.49|10062.12|10062.12|10053.9|10053.9|0
1580910300000|2020-02-05 13:45:00|10056.26|10056.26|10069.42|10069.42|10072.26|10072.26|10054.3|10054.3|0
1580910600000|2020-02-05 13:50:00|10069.24|10069.24|10066.77|10066.77|10072.51|10072.51|10065.91|10065.91|0
1580910900000|2020-02-05 13:55:00|10066.87|10066.87|10060.24|10060.24|10067.17|10067.17|10059.74|10059.74|0
1580911200000|2020-02-05 14:00:00|10060.6|10060.6|10054.54|10054.54|10063.38|10063.38|10054.54|10054.54|0
1580911500000|2020-02-05 14:05:00|10054.48|10054.48|10057.23|10057.23|10057.53|10057.53|10054.07|10054.07|0
1580911800000|2020-02-05 14:10:00|10056.89|10056.89|10059.01|10059.01|10059.09|10059.09|10054.75|10054.75|0
1580912100000|2020-02-05 14:15:00|10059.05|10059.05|10066|10066|10068.2|10068.2|10058.57|10058.57|0
1580912400000|2020-02-05 14:20:00|10065.23|10065.23|10067.86|10067.86|10069.48|10069.48|10064.22|10064.22|0
1580912700000|2020-02-05 14:25:00|10067.98|10067.98|10058.95|10058.95|10069.02|10069.02|10057.03|10057.03|0
1580913000000|2020-02-05 14:30:00|10058.5|10058.5|10052.95|10052.95|10063.46|10063.46|10052.95|10052.95|0
1580913300000|2020-02-05 14:35:00|10052.83|10052.83|10047.87|10047.87|10055.61|10055.61|10046.53|10046.53|0
1580913600000|2020-02-05 14:40:00|10047.79|10047.79|10065.04|10065.04|10065.55|10065.55|10047.04|10047.04|0
1580913900000|2020-02-05 14:45:00|10064.59|10064.59|10067.99|10067.99|10070.49|10070.49|10060.54|10060.54|0
1580914200000|2020-02-05 14:50:00|10067.68|10067.68|10062.2|10062.2|10071.05|10071.05|10060.66|10060.66|0
1580914500000|2020-02-05 14:55:00|10062.91|10062.91|10059.45|10059.45|10064.08|10064.08|10056.58|10056.58|0
1580914800000|2020-02-05 15:00:00|10059.33|10059.33|10060.93|10060.93|10070.35|10070.35|10058.23|10058.23|0
1580915100000|2020-02-05 15:05:00|10061.08|10061.08|10053.4|10053.4|10064.58|10064.58|10053.4|10053.4|0
1580915400000|2020-02-05 15:10:00|10053.53|10053.53|10045.55|10045.55|10059.65|10059.65|10045.21|10045.21|0
1580915700000|2020-02-05 15:15:00|10045.64|10045.64|10034.06|10034.06|10045.64|10045.64|10033.06|10033.06|0
1580916000000|2020-02-05 15:20:00|10034.2|10034.2|10030.47|10030.47|10036.46|10036.46|10027.97|10027.97|0
1580916300000|2020-02-05 15:25:00|10030.55|10030.55|10029.03|10029.03|10030.55|10030.55|10018.32|10018.32|0
1580916600000|2020-02-05 15:30:00|10028.95|10028.95|10033.23|10033.23|10034.77|10034.77|10023.83|10023.83|0
1580916900000|2020-02-05 15:35:00|10032.62|10032.62|10030.94|10030.94|10036.36|10036.36|10027.65|10027.65|0
1580917200000|2020-02-05 15:40:00|10031.09|10031.09|10040.47|10040.47|10040.47|10040.47|10028.61|10028.61|0
1580917500000|2020-02-05 15:45:00|10040.37|10040.37|10038.28|10038.28|10043.78|10043.78|10035.57|10035.57|0
1580917800000|2020-02-05 15:50:00|10037.98|10037.98|10040.73|10040.73|10043.77|10043.77|10037.98|10037.98|0
1580918100000|2020-02-05 15:55:00|10040.68|10040.68|10046.29|10046.29|10048.8|10048.8|10040.68|10040.68|0
1580918400000|2020-02-05 16:00:00|10046.21|10046.21|10043.75|10043.75|10047.78|10047.78|10043.05|10043.05|0
1580918700000|2020-02-05 16:05:00|10043.48|10043.48|10050.07|10050.07|10051.04|10051.04|10043.48|10043.48|0
1580919000000|2020-02-05 16:10:00|10050.59|10050.59|10053.06|10053.06|10056.58|10056.58|10050.59|10050.59|0
1580919300000|2020-02-05 16:15:00|10052.97|10052.97|10053.27|10053.27|10054.32|10054.32|10048.21|10048.21|0
1580919600000|2020-02-05 16:20:00|10053.23|10053.23|10052.89|10052.89|10054.18|10054.18|10050.15|10050.15|0
1580919900000|2020-02-05 16:25:00|10053.02|10053.02|10050.25|10050.25|10056.62|10056.62|10047.99|10047.99|0
1580976900000|2020-02-06 08:15:00|10152.61|10152.61|10153.22|10153.22|10161.13|10161.13|10150.18|10150.18|0
1580977200000|2020-02-06 08:20:00|10152.51|10152.51|10136.12|10136.12|10153.19|10153.19|10132.09|10132.09|0
1580977500000|2020-02-06 08:25:00|10136.43|10136.43|10147.67|10147.67|10150.23|10150.23|10131.21|10131.21|0
1580977800000|2020-02-06 08:30:00|10147.72|10147.72|10136.11|10136.11|10147.72|10147.72|10130.01|10130.01|0
1580978100000|2020-02-06 08:35:00|10136.73|10136.73|10135.19|10135.19|10136.73|10136.73|10127.99|10127.99|0
1580978400000|2020-02-06 08:40:00|10135.34|10135.34|10156.66|10156.66|10156.66|10156.66|10132.72|10132.72|0
1580978700000|2020-02-06 08:45:00|10156.75|10156.75|10143.57|10143.57|10156.75|10156.75|10141.95|10141.95|0
1580979000000|2020-02-06 08:50:00|10143.73|10143.73|10146.91|10146.91|10154.76|10154.76|10143.07|10143.07|0
1580979300000|2020-02-06 08:55:00|10147.01|10147.01|10165.36|10165.36|10166.47|10166.47|10146.13|10146.13|0
1580979600000|2020-02-06 09:00:00|10164.59|10164.59|10153.53|10153.53|10165.36|10165.36|10153.53|10153.53|0
1580979900000|2020-02-06 09:05:00|10152.76|10152.76|10152.21|10152.21|10154.34|10154.34|10147.11|10147.11|0
1580980200000|2020-02-06 09:10:00|10152.37|10152.37|10149.65|10149.65|10153.93|10153.93|10148.88|10148.88|0
1580980500000|2020-02-06 09:15:00|10151.43|10151.43|10136.13|10136.13|10153.77|10153.77|10136.13|10136.13|0
1580980800000|2020-02-06 09:20:00|10136.26|10136.26|10115.16|10115.16|10136.5|10136.5|10113.69|10113.69|0
1580981100000|2020-02-06 09:25:00|10114.51|10114.51|10123.6|10123.6|10123.8|10123.8|10112.32|10112.32|0
1580981400000|2020-02-06 09:30:00|10123.27|10123.27|10129.59|10129.59|10129.89|10129.89|10121.33|10121.33|0
1580981700000|2020-02-06 09:35:00|10129.38|10129.38|10136.06|10136.06|10142.69|10142.69|10127.05|10127.05|0
1580982000000|2020-02-06 09:40:00|10135.96|10135.96|10131.66|10131.66|10135.96|10135.96|10128.38|10128.38|0
1580982300000|2020-02-06 09:45:00|10132.1|10132.1|10126.27|10126.27|10132.23|10132.23|10124.05|10124.05|0
1580982600000|2020-02-06 09:50:00|10126.5|10126.5|10130.04|10130.04|10137.23|10137.23|10126.5|10126.5|0
1580982900000|2020-02-06 09:55:00|10129.91|10129.91|10116.55|10116.55|10130.77|10130.77|10114.85|10114.85|0
1580983200000|2020-02-06 10:00:00|10116.24|10116.24|10114.74|10114.74|10116.24|10116.24|10108.5|10108.5|0
1580983500000|2020-02-06 10:05:00|10115.05|10115.05|10112.59|10112.59|10119.43|10119.43|10111.54|10111.54|0
1580983800000|2020-02-06 10:10:00|10112.85|10112.85|10110.12|10110.12|10117.59|10117.59|10107.72|10107.72|0
1580984100000|2020-02-06 10:15:00|10110.16|10110.16|10116.62|10116.62|10118.2|10118.2|10104.93|10104.93|0
1580984400000|2020-02-06 10:20:00|10116.52|10116.52|10121.51|10121.51|10125.87|10125.87|10114.4|10114.4|0
1580984700000|2020-02-06 10:25:00|10121.46|10121.46|10126.4|10126.4|10126.66|10126.66|10120.56|10120.56|0
1580985000000|2020-02-06 10:30:00|10126.32|10126.32|10129.31|10129.31|10129.31|10129.31|10123.91|10123.91|0
1580985300000|2020-02-06 10:35:00|10129.09|10129.09|10132.42|10132.42|10133.6|10133.6|10123.69|10123.69|0
1580985600000|2020-02-06 10:40:00|10131.65|10131.65|10131.88|10131.88|10136.1|10136.1|10131.22|10131.22|0
1580985900000|2020-02-06 10:45:00|10131.75|10131.75|10130.15|10130.15|10136.2|10136.2|10128.44|10128.44|0
1580986200000|2020-02-06 10:50:00|10129.53|10129.53|10126.62|10126.62|10129.53|10129.53|10125.1|10125.1|0
1580986500000|2020-02-06 10:55:00|10126.67|10126.67|10118.13|10118.13|10129.33|10129.33|10118.13|10118.13|0
1580986800000|2020-02-06 11:00:00|10118.18|10118.18|10124.35|10124.35|10127.07|10127.07|10117.76|10117.76|0
1580987100000|2020-02-06 11:05:00|10124.04|10124.04|10125.9|10125.9|10127.29|10127.29|10123.82|10123.82|0
1580987400000|2020-02-06 11:10:00|10126.07|10126.07|10123|10123|10126.07|10126.07|10122.05|10122.05|0
1580987700000|2020-02-06 11:15:00|10122.88|10122.88|10113.5|10113.5|10122.88|10122.88|10113.5|10113.5|0
1580988000000|2020-02-06 11:20:00|10113.46|10113.46|10117.46|10117.46|10118.97|10118.97|10113.25|10113.25|0
1580988300000|2020-02-06 11:25:00|10117.41|10117.41|10120.96|10120.96|10122.21|10122.21|10117.41|10117.41|0
1580988600000|2020-02-06 11:30:00|10121.05|10121.05|10137.23|10137.23|10137.65|10137.65|10120.31|10120.31|0
1580988900000|2020-02-06 11:35:00|10137.29|10137.29|10138.28|10138.28|10140.1|10140.1|10136.65|10136.65|0
1580989200000|2020-02-06 11:40:00|10138.13|10138.13|10131.32|10131.32|10138.28|10138.28|10130.29|10130.29|0
1580989500000|2020-02-06 11:45:00|10131.4|10131.4|10128.63|10128.63|10137.07|10137.07|10128.63|10128.63|0
1580989800000|2020-02-06 11:50:00|10128.74|10128.74|10119.21|10119.21|10128.74|10128.74|10119.21|10119.21|0
1580990100000|2020-02-06 11:55:00|10119.32|10119.32|10124.89|10124.89|10124.89|10124.89|10115.5|10115.5|0
1580990400000|2020-02-06 12:00:00|10126.46|10126.46|10128.81|10128.81|10129.07|10129.07|10117.87|10117.87|0
1580990700000|2020-02-06 12:05:00|10128.93|10128.93|10126.8|10126.8|10134.35|10134.35|10126.69|10126.69|0
1580991000000|2020-02-06 12:10:00|10127.11|10127.11|10125.91|10125.91|10127.56|10127.56|10125.3|10125.3|0
1580991300000|2020-02-06 12:15:00|10125.6|10125.6|10114.51|10114.51|10125.6|10125.6|10114.51|10114.51|0
1580991600000|2020-02-06 12:20:00|10114|10114|10113.4|10113.4|10117.24|10117.24|10112.43|10112.43|0
1580991900000|2020-02-06 12:25:00|10113.31|10113.31|10112.99|10112.99|10114.34|10114.34|10111.82|10111.82|0
1580992200000|2020-02-06 12:30:00|10113.12|10113.12|10110.63|10110.63|10114.95|10114.95|10110.11|10110.11|0
1580992500000|2020-02-06 12:35:00|10110.51|10110.51|10114.93|10114.93|10115.8|10115.8|10110.51|10110.51|0
1580992800000|2020-02-06 12:40:00|10115.01|10115.01|10111.24|10111.24|10115.9|10115.9|10110.43|10110.43|0
1580993100000|2020-02-06 12:45:00|10111.76|10111.76|10108.87|10108.87|10113.71|10113.71|10108.74|10108.74|0
1580993400000|2020-02-06 12:50:00|10108.77|10108.77|10105.46|10105.46|10109.48|10109.48|10103.96|10103.96|0
1580993700000|2020-02-06 12:55:00|10105.35|10105.35|10097.55|10097.55|10105.92|10105.92|10097.49|10097.49|0
1580994000000|2020-02-06 13:00:00|10097.38|10097.38|10098.5|10098.5|10102.15|10102.15|10096.63|10096.63|0
1580994300000|2020-02-06 13:05:00|10097.73|10097.73|10099.43|10099.43|10100.54|10100.54|10096.44|10096.44|0
1580994600000|2020-02-06 13:10:00|10100.2|10100.2|10095.06|10095.06|10101.52|10101.52|10095.06|10095.06|0
1580994900000|2020-02-06 13:15:00|10094.98|10094.98|10100.78|10100.78|10101.46|10101.46|10094.74|10094.74|0
1580995200000|2020-02-06 13:20:00|10100.86|10100.86|10107.64|10107.64|10107.64|10107.64|10100.86|10100.86|0
1580995500000|2020-02-06 13:25:00|10107.52|10107.52|10115.91|10115.91|10116.5|10116.5|10106.78|10106.78|0
1580995800000|2020-02-06 13:30:00|10116.29|10116.29|10120.43|10120.43|10122.09|10122.09|10116.29|10116.29|0
1580996100000|2020-02-06 13:35:00|10120.48|10120.48|10128.24|10128.24|10129|10129|10120.39|10120.39|0
1580996400000|2020-02-06 13:40:00|10128.26|10128.26|10117|10117|10129.69|10129.69|10116.56|10116.56|0
1580996700000|2020-02-06 13:45:00|10116.92|10116.92|10119.66|10119.66|10121.46|10121.46|10115.62|10115.62|0
1580997000000|2020-02-06 13:50:00|10119.39|10119.39|10120.21|10120.21|10121.37|10121.37|10119.06|10119.06|0
1580997300000|2020-02-06 13:55:00|10120.15|10120.15|10128.52|10128.52|10128.82|10128.82|10120.15|10120.15|0
1580997600000|2020-02-06 14:00:00|10128.47|10128.47|10127.11|10127.11|10129.85|10129.85|10124|10124|0
1580997900000|2020-02-06 14:05:00|10126.98|10126.98|10131.58|10131.58|10131.58|10131.58|10126.22|10126.22|0
1580998200000|2020-02-06 14:10:00|10131.71|10131.71|10130.28|10130.28|10133.83|10133.83|10130.28|10130.28|0
1580998500000|2020-02-06 14:15:00|10130.25|10130.25|10127.21|10127.21|10132.37|10132.37|10126.44|10126.44|0
1580998800000|2020-02-06 14:20:00|10127.12|10127.12|10125.75|10125.75|10127.12|10127.12|10122.73|10122.73|0
1580999100000|2020-02-06 14:25:00|10125.6|10125.6|10128.98|10128.98|10130.81|10130.81|10124.2|10124.2|0
1580999400000|2020-02-06 14:30:00|10129.24|10129.24|10123.3|10123.3|10133.06|10133.06|10123.14|10123.14|0
1580999700000|2020-02-06 14:35:00|10123.21|10123.21|10113.51|10113.51|10123.21|10123.21|10109.57|10109.57|0
1581000000000|2020-02-06 14:40:00|10113.2|10113.2|10113|10113|10113.35|10113.35|10107.77|10107.77|0
1581000300000|2020-02-06 14:45:00|10113.31|10113.31|10116.39|10116.39|10120.68|10120.68|10112.81|10112.81|0
1581000600000|2020-02-06 14:50:00|10116.26|10116.26|10121.82|10121.82|10121.82|10121.82|10112.6|10112.6|0
1581000900000|2020-02-06 14:55:00|10121.2|10121.2|10129.66|10129.66|10131.35|10131.35|10120.89|10120.89|0
1581001200000|2020-02-06 15:00:00|10131.54|10131.54|10128.48|10128.48|10134.73|10134.73|10126.41|10126.41|0
1581001500000|2020-02-06 15:05:00|10128.63|10128.63|10123.64|10123.64|10128.68|10128.68|10122.09|10122.09|0
1581001800000|2020-02-06 15:10:00|10123.73|10123.73|10125.24|10125.24|10131.59|10131.59|10120.48|10120.48|0
1581002100000|2020-02-06 15:15:00|10124.94|10124.94|10120.03|10120.03|10127.58|10127.58|10119.69|10119.69|0
1581002400000|2020-02-06 15:20:00|10119.98|10119.98|10115.49|10115.49|10124.32|10124.32|10115.49|10115.49|0
1581002700000|2020-02-06 15:25:00|10115.44|10115.44|10118.6|10118.6|10126.05|10126.05|10115.38|10115.38|0
1581003000000|2020-02-06 15:30:00|10118.51|10118.51|10115.25|10115.25|10120.42|10120.42|10112.95|10112.95|0
1581003300000|2020-02-06 15:35:00|10115.11|10115.11|10122.82|10122.82|10124.57|10124.57|10115.11|10115.11|0
1581003600000|2020-02-06 15:40:00|10123.02|10123.02|10123.03|10123.03|10126.89|10126.89|10121.41|10121.41|0
1581003900000|2020-02-06 15:45:00|10123.25|10123.25|10132.16|10132.16|10134.8|10134.8|10123.16|10123.16|0
1581004200000|2020-02-06 15:50:00|10132.22|10132.22|10129.94|10129.94|10135.74|10135.74|10129.06|10129.06|0
1581004500000|2020-02-06 15:55:00|10129.5|10129.5|10128.13|10128.13|10130.35|10130.35|10126.85|10126.85|0
1581004800000|2020-02-06 16:00:00|10128.08|10128.08|10123.23|10123.23|10128.7|10128.7|10122.57|10122.57|0
1581005100000|2020-02-06 16:05:00|10123.34|10123.34|10122.05|10122.05|10126.35|10126.35|10118.45|10118.45|0
1581005400000|2020-02-06 16:10:00|10121.98|10121.98|10128.24|10128.24|10131.09|10131.09|10121.98|10121.98|0
1581005700000|2020-02-06 16:15:00|10128.33|10128.33|10133.7|10133.7|10133.79|10133.79|10126.55|10126.55|0
1581006000000|2020-02-06 16:20:00|10133.62|10133.62|10133.79|10133.79|10137.52|10137.52|10130.94|10130.94|0
1581006300000|2020-02-06 16:25:00|10133.85|10133.85|10132.45|10132.45|10135.81|10135.81|10126.54|10126.54|0
1581063300000|2020-02-07 08:15:00|10099.63|10099.63|10096.13|10096.13|10106|10106|10095.55|10095.55|0
1581063600000|2020-02-07 08:20:00|10096.02|10096.02|10096.7|10096.7|10096.7|10096.7|10090.18|10090.18|0
1581063900000|2020-02-07 08:25:00|10096.4|10096.4|10092.77|10092.77|10099.45|10099.45|10092.21|10092.21|0
1581064200000|2020-02-07 08:30:00|10092.3|10092.3|10106.12|10106.12|10106.12|10106.12|10090.81|10090.81|0
1581064500000|2020-02-07 08:35:00|10106.88|10106.88|10112.07|10112.07|10113.44|10113.44|10104.48|10104.48|0
1581064800000|2020-02-07 08:40:00|10112.03|10112.03|10106.57|10106.57|10114.96|10114.96|10106.57|10106.57|0
1581065100000|2020-02-07 08:45:00|10106.8|10106.8|10096.42|10096.42|10107.33|10107.33|10096.42|10096.42|0
1581065400000|2020-02-07 08:50:00|10096.19|10096.19|10092.91|10092.91|10096.37|10096.37|10089.91|10089.91|0
1581065700000|2020-02-07 08:55:00|10092.96|10092.96|10096.68|10096.68|10096.68|10096.68|10092.6|10092.6|0
1581066000000|2020-02-07 09:00:00|10096.78|10096.78|10087.81|10087.81|10099.8|10099.8|10087.04|10087.04|0
1581066300000|2020-02-07 09:05:00|10088.03|10088.03|10093.14|10093.14|10093.96|10093.96|10087.51|10087.51|0
1581066600000|2020-02-07 09:10:00|10093.55|10093.55|10096.25|10096.25|10098.68|10098.68|10093.24|10093.24|0
1581066900000|2020-02-07 09:15:00|10096.13|10096.13|10088.02|10088.02|10096.59|10096.59|10087.14|10087.14|0
1581067200000|2020-02-07 09:20:00|10088.17|10088.17|10090.96|10090.96|10091.23|10091.23|10087.96|10087.96|0
1581067500000|2020-02-07 09:25:00|10090.77|10090.77|10083.4|10083.4|10091.98|10091.98|10083.24|10083.24|0
1581067800000|2020-02-07 09:30:00|10083.28|10083.28|10076.09|10076.09|10083.28|10083.28|10075.41|10075.41|0
1581068100000|2020-02-07 09:35:00|10076.85|10076.85|10075.94|10075.94|10078.51|10078.51|10075.59|10075.59|0
1581068400000|2020-02-07 09:40:00|10075.41|10075.41|10066.56|10066.56|10075.41|10075.41|10066.18|10066.18|0
1581068700000|2020-02-07 09:45:00|10066.61|10066.61|10058.55|10058.55|10066.61|10066.61|10058.01|10058.01|0
1581069000000|2020-02-07 09:50:00|10058.46|10058.46|10062.22|10062.22|10062.22|10062.22|10056.17|10056.17|0
1581069300000|2020-02-07 09:55:00|10062.35|10062.35|10063.48|10063.48|10066.44|10066.44|10061.47|10061.47|0
1581069600000|2020-02-07 10:00:00|10063.57|10063.57|10061.16|10061.16|10065.7|10065.7|10061.16|10061.16|0
1581069900000|2020-02-07 10:05:00|10061.25|10061.25|10066.4|10066.4|10066.4|10066.4|10061.01|10061.01|0
1581070200000|2020-02-07 10:10:00|10066.53|10066.53|10049|10049|10066.76|10066.76|10049|10049|0
1581070500000|2020-02-07 10:15:00|10049.09|10049.09|10051.07|10051.07|10052|10052|10047.52|10047.52|0
1581070800000|2020-02-07 10:20:00|10050.3|10050.3|10052.55|10052.55|10053.35|10053.35|10047.17|10047.17|0
1581071100000|2020-02-07 10:25:00|10052.71|10052.71|10054.1|10054.1|10059.46|10059.46|10050.69|10050.69|0
1581071400000|2020-02-07 10:30:00|10054.31|10054.31|10044.86|10044.86|10054.4|10054.4|10044.06|10044.06|0
1581071700000|2020-02-07 10:35:00|10044.78|10044.78|10047.99|10047.99|10048.85|10048.85|10040.66|10040.66|0
1581072000000|2020-02-07 10:40:00|10047.69|10047.69|10051.3|10051.3|10051.3|10051.3|10044.59|10044.59|0
1581072300000|2020-02-07 10:45:00|10051.36|10051.36|10048.42|10048.42|10052.71|10052.71|10048.22|10048.22|0
1581072600000|2020-02-07 10:50:00|10048.33|10048.33|10048.1|10048.1|10051.71|10051.71|10046.88|10046.88|0
1581072900000|2020-02-07 10:55:00|10048.05|10048.05|10043.78|10043.78|10048.28|10048.28|10043.66|10043.66|0
1581073200000|2020-02-07 11:00:00|10043.63|10043.63|10041.32|10041.32|10043.75|10043.75|10039.85|10039.85|0
1581073500000|2020-02-07 11:05:00|10042.09|10042.09|10040.33|10040.33|10042.3|10042.3|10038.78|10038.78|0
1581073800000|2020-02-07 11:10:00|10039.17|10039.17|10033.82|10033.82|10039.17|10039.17|10033.56|10033.56|0
1581074100000|2020-02-07 11:15:00|10033.73|10033.73|10028.22|10028.22|10036.34|10036.34|10027.45|10027.45|0
1581074400000|2020-02-07 11:20:00|10028.47|10028.47|10026.68|10026.68|10031.68|10031.68|10026.65|10026.65|0
1581074700000|2020-02-07 11:25:00|10026.52|10026.52|10013.01|10013.01|10027.24|10027.24|10012.19|10012.19|0
1581075000000|2020-02-07 11:30:00|10012.92|10012.92|10023.77|10023.77|10024.08|10024.08|10010.86|10010.86|0
1581075300000|2020-02-07 11:35:00|10023.85|10023.85|10029.6|10029.6|10029.75|10029.75|10023.85|10023.85|0
1581075600000|2020-02-07 11:40:00|10029.5|10029.5|10029.13|10029.13|10031.84|10031.84|10027.19|10027.19|0
1581075900000|2020-02-07 11:45:00|10029.22|10029.22|10031.73|10031.73|10034.53|10034.53|10028.09|10028.09|0
1581076200000|2020-02-07 11:50:00|10031.78|10031.78|10033.2|10033.2|10034.16|10034.16|10027.9|10027.9|0
1581076500000|2020-02-07 11:55:00|10033.12|10033.12|10032.99|10032.99|10035.39|10035.39|10031.56|10031.56|0
1581076800000|2020-02-07 12:00:00|10033.2|10033.2|10044.75|10044.75|10061.52|10061.52|10033.2|10033.2|0
1581077100000|2020-02-07 12:05:00|10045.11|10045.11|10053.37|10053.37|10058.07|10058.07|10045.11|10045.11|0
1581077400000|2020-02-07 12:10:00|10053.49|10053.49|10050.23|10050.23|10053.62|10053.62|10049.76|10049.76|0
1581077700000|2020-02-07 12:15:00|10050.35|10050.35|10050.87|10050.87|10053.09|10053.09|10050.01|10050.01|0
1581078000000|2020-02-07 12:20:00|10050.72|10050.72|10044.03|10044.03|10050.72|10050.72|10042.48|10042.48|0
1581078300000|2020-02-07 12:25:00|10043.64|10043.64|10048.67|10048.67|10048.67|10048.67|10042.97|10042.97|0
1581078600000|2020-02-07 12:30:00|10048.78|10048.78|10051.85|10051.85|10051.85|10051.85|10048.78|10048.78|0
1581078900000|2020-02-07 12:35:00|10051.73|10051.73|10054|10054|10056.21|10056.21|10051.73|10051.73|0
1581079200000|2020-02-07 12:40:00|10053.74|10053.74|10049.27|10049.27|10053.91|10053.91|10045.87|10045.87|0
1581079500000|2020-02-07 12:45:00|10048.36|10048.36|10048.12|10048.12|10050.63|10050.63|10047.63|10047.63|0
1581079800000|2020-02-07 12:50:00|10047.95|10047.95|10050.98|10050.98|10051.71|10051.71|10047.95|10047.95|0
1581080100000|2020-02-07 12:55:00|10051.06|10051.06|10051.73|10051.73|10053.07|10053.07|10050.24|10050.24|0
1581080400000|2020-02-07 13:00:00|10052.08|10052.08|10047.89|10047.89|10053.81|10053.81|10047.89|10047.89|0
1581080700000|2020-02-07 13:05:00|10047.55|10047.55|10045.89|10045.89|10048.78|10048.78|10045.89|10045.89|0
1581081000000|2020-02-07 13:10:00|10045.78|10045.78|10049.02|10049.02|10050.15|10050.15|10045.78|10045.78|0
1581081300000|2020-02-07 13:15:00|10049.79|10049.79|10050.04|10050.04|10051.38|10051.38|10049.19|10049.19|0
1581081600000|2020-02-07 13:20:00|10049.93|10049.93|10055.78|10055.78|10059.51|10059.51|10049.93|10049.93|0
1581081900000|2020-02-07 13:25:00|10055.69|10055.69|10058.62|10058.62|10061.6|10061.6|10054.57|10054.57|0
1581082200000|2020-02-07 13:30:00|10058.93|10058.93|10058.59|10058.59|10067.99|10067.99|10056.94|10056.94|0
1581082500000|2020-02-07 13:35:00|10058.46|10058.46|10049.69|10049.69|10058.46|10058.46|10044.52|10044.52|0
1581082800000|2020-02-07 13:40:00|10049.82|10049.82|10042.11|10042.11|10049.91|10049.91|10041.04|10041.04|0
1581083100000|2020-02-07 13:45:00|10042.28|10042.28|10045.95|10045.95|10047.67|10047.67|10042.28|10042.28|0
1581083400000|2020-02-07 13:50:00|10046.71|10046.71|10050.34|10050.34|10054.35|10054.35|10046.71|10046.71|0
1581083700000|2020-02-07 13:55:00|10050.42|10050.42|10041.85|10041.85|10050.84|10050.84|10041.85|10041.85|0
1581084000000|2020-02-07 14:00:00|10042.11|10042.11|10050.91|10050.91|10051.35|10051.35|10041.8|10041.8|0
1581084300000|2020-02-07 14:05:00|10050.98|10050.98|10042.83|10042.83|10051.34|10051.34|10041.79|10041.79|0
1581084600000|2020-02-07 14:10:00|10042.68|10042.68|10038.54|10038.54|10043.05|10043.05|10037.44|10037.44|0
1581084900000|2020-02-07 14:15:00|10039.15|10039.15|10037.67|10037.67|10042.03|10042.03|10036.44|10036.44|0
1581085200000|2020-02-07 14:20:00|10037.45|10037.45|10038.69|10038.69|10041.37|10041.37|10035.68|10035.68|0
1581085500000|2020-02-07 14:25:00|10038.85|10038.85|10041.73|10041.73|10043.45|10043.45|10035.69|10035.69|0
1581085800000|2020-02-07 14:30:00|10041.95|10041.95|10026.28|10026.28|10042.59|10042.59|10025.26|10025.26|0
1581086100000|2020-02-07 14:35:00|10026.43|10026.43|10026.08|10026.08|10032.53|10032.53|10025.71|10025.71|0
1581086400000|2020-02-07 14:40:00|10025.78|10025.78|10021.85|10021.85|10027.34|10027.34|10020.64|10020.64|0
1581086700000|2020-02-07 14:45:00|10021.76|10021.76|10020.25|10020.25|10022.07|10022.07|10015.68|10015.68|0
1581087000000|2020-02-07 14:50:00|10020.55|10020.55|10021.86|10021.86|10023|10023|10016.53|10016.53|0
1581087300000|2020-02-07 14:55:00|10021.89|10021.89|10012.5|10012.5|10023.99|10023.99|10010.5|10010.5|0
1581087600000|2020-02-07 15:00:00|10012.27|10012.27|10005.63|10005.63|10014.08|10014.08|10005.12|10005.12|0
1581087900000|2020-02-07 15:05:00|10005.75|10005.75|10010.47|10010.47|10014.42|10014.42|10005.75|10005.75|0
1581088200000|2020-02-07 15:10:00|10011.24|10011.24|10015.45|10015.45|10016.59|10016.59|10011.1|10011.1|0
1581088500000|2020-02-07 15:15:00|10015.6|10015.6|10019.12|10019.12|10019.12|10019.12|10012.31|10012.31|0
1581088800000|2020-02-07 15:20:00|10019.42|10019.42|10028.63|10028.63|10029.15|10029.15|10019.42|10019.42|0
1581089100000|2020-02-07 15:25:00|10028.33|10028.33|10024.01|10024.01|10028.48|10028.48|10021.82|10021.82|0
1581089400000|2020-02-07 15:30:00|10024.2|10024.2|10020.44|10020.44|10026.06|10026.06|10018.41|10018.41|0
1581089700000|2020-02-07 15:35:00|10020.28|10020.28|10015.86|10015.86|10022.57|10022.57|10015.86|10015.86|0
1581090000000|2020-02-07 15:40:00|10015.95|10015.95|10018.35|10018.35|10019.16|10019.16|10012.3|10012.3|0
1581090300000|2020-02-07 15:45:00|10018.41|10018.41|10024.57|10024.57|10025.31|10025.31|10015.17|10015.17|0
1581090600000|2020-02-07 15:50:00|10024.42|10024.42|10032.98|10032.98|10033.71|10033.71|10024.22|10024.22|0
1581090900000|2020-02-07 15:55:00|10033.15|10033.15|10037.19|10037.19|10042.28|10042.28|10032.38|10032.38|0
1581091200000|2020-02-07 16:00:00|10036.45|10036.45|10032.12|10032.12|10037.72|10037.72|10031.77|10031.77|0
1581091500000|2020-02-07 16:05:00|10032.27|10032.27|10036.09|10036.09|10038.13|10038.13|10031.86|10031.86|0
1581091800000|2020-02-07 16:10:00|10036.86|10036.86|10042.89|10042.89|10043.5|10043.5|10034.09|10034.09|0
1581092100000|2020-02-07 16:15:00|10042.77|10042.77|10047.38|10047.38|10047.38|10047.38|10041.07|10041.07|0
1581092400000|2020-02-07 16:20:00|10047.32|10047.32|10055.11|10055.11|10055.26|10055.26|10046.46|10046.46|0
1581092700000|2020-02-07 16:25:00|10055.37|10055.37|10051.54|10051.54|10057.21|10057.21|10046.85|10046.85|0
1581322500000|2020-02-10 08:15:00|10010.06|10010.06|10019.8|10019.8|10022.03|10022.03|10007.88|10007.88|0
1581322800000|2020-02-10 08:20:00|10020.34|10020.34|10017.85|10017.85|10032.61|10032.61|10017.85|10017.85|0
1581323100000|2020-02-10 08:25:00|10017.54|10017.54|10013.46|10013.46|10017.54|10017.54|10010.07|10010.07|0
1581323400000|2020-02-10 08:30:00|10013.63|10013.63|10016.37|10016.37|10020.05|10020.05|10011.46|10011.46|0
1581323700000|2020-02-10 08:35:00|10015.89|10015.89|9993.76|9993.76|10016.02|10016.02|9993.51|9993.51|0
1581324000000|2020-02-10 08:40:00|9993.4|9993.4|9992|9992|9998.12|9998.12|9988.54|9988.54|0
1581324300000|2020-02-10 08:45:00|9991.88|9991.88|9994.39|9994.39|9996.55|9996.55|9987.31|9987.31|0
1581324600000|2020-02-10 08:50:00|9994.52|9994.52|9997.15|9997.15|10002.13|10002.13|9994.51|9994.51|0
1581324900000|2020-02-10 08:55:00|9997.28|9997.28|9985.92|9985.92|9997.28|9997.28|9982.29|9982.29|0
1581325200000|2020-02-10 09:00:00|9986.38|9986.38|10005.3|10005.3|10005.3|10005.3|9986.38|9986.38|0
1581325500000|2020-02-10 09:05:00|10006.15|10006.15|10007.66|10007.66|10009.67|10009.67|10004.49|10004.49|0
1581325800000|2020-02-10 09:10:00|10007.58|10007.58|9999.36|9999.36|10008.03|10008.03|9998.16|9998.16|0
1581326100000|2020-02-10 09:15:00|9999.19|9999.19|9997.18|9997.18|9999.93|9999.93|9995.06|9995.06|0
1581326400000|2020-02-10 09:20:00|9997.3|9997.3|9996.22|9996.22|10000.43|10000.43|9995.5|9995.5|0
1581326700000|2020-02-10 09:25:00|9996.08|9996.08|9996|9996|9998.29|9998.29|9992.82|9992.82|0
1581327000000|2020-02-10 09:30:00|9996.08|9996.08|9999.97|9999.97|10000.4|10000.4|9992.88|9992.88|0
1581327300000|2020-02-10 09:35:00|10000.06|10000.06|10002.99|10002.99|10006.2|10006.2|10000.06|10000.06|0
1581327600000|2020-02-10 09:40:00|10002.37|10002.37|10003.43|10003.43|10004.19|10004.19|10000.87|10000.87|0
1581327900000|2020-02-10 09:45:00|10003.17|10003.17|10003.7|10003.7|10005.29|10005.29|9999.4|9999.4|0
1581328200000|2020-02-10 09:50:00|10003.58|10003.58|10007.88|10007.88|10012.1|10012.1|10003.49|10003.49|0
1581328500000|2020-02-10 09:55:00|10007.5|10007.5|9998.35|9998.35|10008.3|10008.3|9997.73|9997.73|0
1581328800000|2020-02-10 10:00:00|9998.59|9998.59|10000.22|10000.22|10000.37|10000.37|9992.93|9992.93|0
1581329100000|2020-02-10 10:05:00|10000.33|10000.33|9997.3|9997.3|10001.02|10001.02|9995.72|9995.72|0
1581329400000|2020-02-10 10:10:00|9996.88|9996.88|10003.36|10003.36|10003.71|10003.71|9996.37|9996.37|0
1581329700000|2020-02-10 10:15:00|10003.52|10003.52|10005.14|10005.14|10006.59|10006.59|10000.21|10000.21|0
1581330000000|2020-02-10 10:20:00|10004.97|10004.97|10008.29|10008.29|10010.7|10010.7|10004.97|10004.97|0
1581330300000|2020-02-10 10:25:00|10008.73|10008.73|10008.66|10008.66|10012.81|10012.81|10008.36|10008.36|0
1581330600000|2020-02-10 10:30:00|10009.11|10009.11|10005.91|10005.91|10013.85|10013.85|10005.77|10005.77|0
1581330900000|2020-02-10 10:35:00|10006.13|10006.13|10009.36|10009.36|10009.72|10009.72|10005.55|10005.55|0
1581331200000|2020-02-10 10:40:00|10009.42|10009.42|10019.2|10019.2|10021.02|10021.02|10002.16|10002.16|0
1581331500000|2020-02-10 10:45:00|10019.15|10019.15|10029.47|10029.47|10029.94|10029.94|10018.08|10018.08|0
1581331800000|2020-02-10 10:50:00|10029.59|10029.59|10030.5|10030.5|10032.49|10032.49|10029.2|10029.2|0
1581332100000|2020-02-10 10:55:00|10030.65|10030.65|10030.42|10030.42|10033.8|10033.8|10029.99|10029.99|0
1581332400000|2020-02-10 11:00:00|10030.12|10030.12|10031.83|10031.83|10033.26|10033.26|10026.8|10026.8|0
1581332700000|2020-02-10 11:05:00|10031.75|10031.75|10034.36|10034.36|10035.13|10035.13|10030.42|10030.42|0
1581333000000|2020-02-10 11:10:00|10034.51|10034.51|10034.57|10034.57|10035.41|10035.41|10028.32|10028.32|0
1581333300000|2020-02-10 11:15:00|10034.51|10034.51|10036.25|10036.25|10036.78|10036.78|10032.87|10032.87|0
1581333600000|2020-02-10 11:20:00|10036.35|10036.35|10040.24|10040.24|10041.44|10041.44|10035.94|10035.94|0
1581333900000|2020-02-10 11:25:00|10039.89|10039.89|10036.44|10036.44|10039.89|10039.89|10035.8|10035.8|0
1581334200000|2020-02-10 11:30:00|10036.36|10036.36|10033.96|10033.96|10036.36|10036.36|10032.35|10032.35|0
1581334500000|2020-02-10 11:35:00|10034.79|10034.79|10033.47|10033.47|10035.39|10035.39|10030.67|10030.67|0
1581334800000|2020-02-10 11:40:00|10034.24|10034.24|10036.93|10036.93|10036.93|10036.93|10032.36|10032.36|0
1581335100000|2020-02-10 11:45:00|10036.8|10036.8|10035.93|10035.93|10039.1|10039.1|10035.1|10035.1|0
1581335400000|2020-02-10 11:50:00|10035.78|10035.78|10035.98|10035.98|10037.05|10037.05|10033.44|10033.44|0
1581335700000|2020-02-10 11:55:00|10036.2|10036.2|10039.59|10039.59|10042.06|10042.06|10036.2|10036.2|0
1581336000000|2020-02-10 12:00:00|10039.71|10039.71|10049.15|10049.15|10052.25|10052.25|10039.71|10039.71|0
1581336300000|2020-02-10 12:05:00|10049.27|10049.27|10048.55|10048.55|10049.37|10049.37|10044.45|10044.45|0
1581336600000|2020-02-10 12:10:00|10048.86|10048.86|10049.08|10049.08|10053.18|10053.18|10048.77|10048.77|0
1581336900000|2020-02-10 12:15:00|10047.55|10047.55|10041.48|10041.48|10049.39|10049.39|10041.48|10041.48|0
1581337200000|2020-02-10 12:20:00|10041.33|10041.33|10044.7|10044.7|10045.75|10045.75|10041.25|10041.25|0
1581337500000|2020-02-10 12:25:00|10044.85|10044.85|10044.97|10044.97|10047.26|10047.26|10044.54|10044.54|0
1581337800000|2020-02-10 12:30:00|10044.92|10044.92|10054.17|10054.17|10054.25|10054.25|10043.92|10043.92|0
1581338100000|2020-02-10 12:35:00|10054.47|10054.47|10054.68|10054.68|10055.44|10055.44|10052.51|10052.51|0
1581338400000|2020-02-10 12:40:00|10054.58|10054.58|10060.75|10060.75|10060.75|10060.75|10053.71|10053.71|0
1581338700000|2020-02-10 12:45:00|10060.67|10060.67|10056.46|10056.46|10060.67|10060.67|10054.5|10054.5|0
1581339000000|2020-02-10 12:50:00|10056.55|10056.55|10052.7|10052.7|10056.55|10056.55|10051.62|10051.62|0
1581339300000|2020-02-10 12:55:00|10052.78|10052.78|10047.03|10047.03|10053.84|10053.84|10047.03|10047.03|0
1581339600000|2020-02-10 13:00:00|10047.18|10047.18|10047.33|10047.33|10047.71|10047.71|10043.37|10043.37|0
1581339900000|2020-02-10 13:05:00|10047.2|10047.2|10039.54|10039.54|10047.35|10047.35|10039.27|10039.27|0
1581340200000|2020-02-10 13:10:00|10039.24|10039.24|10039.39|10039.39|10039.39|10039.39|10036.71|10036.71|0
1581340500000|2020-02-10 13:15:00|10039.7|10039.7|10047.14|10047.14|10047.97|10047.97|10039.7|10039.7|0
1581340800000|2020-02-10 13:20:00|10047.26|10047.26|10051.95|10051.95|10051.95|10051.95|10047.15|10047.15|0
1581341100000|2020-02-10 13:25:00|10051.91|10051.91|10055.76|10055.76|10055.76|10055.76|10051.63|10051.63|0
1581341400000|2020-02-10 13:30:00|10056.02|10056.02|10051.22|10051.22|10056.13|10056.13|10050.57|10050.57|0
1581341700000|2020-02-10 13:35:00|10050.46|10050.46|10052.01|10052.01|10053.34|10053.34|10048.5|10048.5|0
1581342000000|2020-02-10 13:40:00|10051.88|10051.88|10054.94|10054.94|10056.67|10056.67|10051.75|10051.75|0
1581342300000|2020-02-10 13:45:00|10055.11|10055.11|10051.48|10051.48|10055.41|10055.41|10050.83|10050.83|0
1581342600000|2020-02-10 13:50:00|10051.66|10051.66|10053.03|10053.03|10053.65|10053.65|10049.97|10049.97|0
1581342900000|2020-02-10 13:55:00|10053.18|10053.18|10053.91|10053.91|10056.48|10056.48|10052.75|10052.75|0
1581343200000|2020-02-10 14:00:00|10054.3|10054.3|10050.92|10050.92|10057.46|10057.46|10050.92|10050.92|0
1581343500000|2020-02-10 14:05:00|10051.22|10051.22|10052.17|10052.17|10053.28|10053.28|10048.27|10048.27|0
1581343800000|2020-02-10 14:10:00|10051.9|10051.9|10047.1|10047.1|10051.9|10051.9|10047.1|10047.1|0
1581344100000|2020-02-10 14:15:00|10046.84|10046.84|10045.49|10045.49|10048.13|10048.13|10044.98|10044.98|0
1581344400000|2020-02-10 14:20:00|10045.41|10045.41|10043.37|10043.37|10045.41|10045.41|10040.45|10040.45|0
1581344700000|2020-02-10 14:25:00|10043.25|10043.25|10047.62|10047.62|10048.74|10048.74|10040.47|10040.47|0
1581345000000|2020-02-10 14:30:00|10047.47|10047.47|10053.26|10053.26|10057.09|10057.09|10041.71|10041.71|0
1581345300000|2020-02-10 14:35:00|10053.65|10053.65|10057.43|10057.43|10059.46|10059.46|10049.09|10049.09|0
1581345600000|2020-02-10 14:40:00|10057.18|10057.18|10059.07|10059.07|10060.28|10060.28|10054.57|10054.57|0
1581345900000|2020-02-10 14:45:00|10058.95|10058.95|10035.24|10035.24|10058.95|10058.95|10034.96|10034.96|0
1581346200000|2020-02-10 14:50:00|10035.49|10035.49|10043.92|10043.92|10044.34|10044.34|10035.49|10035.49|0
1581346500000|2020-02-10 14:55:00|10044.25|10044.25|10054.29|10054.29|10054.29|10054.29|10043.45|10043.45|0
1581346800000|2020-02-10 15:00:00|10054.44|10054.44|10061.38|10061.38|10063.58|10063.58|10054.44|10054.44|0
1581347100000|2020-02-10 15:05:00|10061.46|10061.46|10058.75|10058.75|10063.8|10063.8|10055.68|10055.68|0
1581347400000|2020-02-10 15:10:00|10058.65|10058.65|10054.15|10054.15|10058.65|10058.65|10052.81|10052.81|0
1581347700000|2020-02-10 15:15:00|10054.27|10054.27|10058.06|10058.06|10059.11|10059.11|10051.49|10051.49|0
1581348000000|2020-02-10 15:20:00|10058.21|10058.21|10052.51|10052.51|10059.19|10059.19|10051.75|10051.75|0
1581348300000|2020-02-10 15:25:00|10052.39|10052.39|10052.56|10052.56|10053.13|10053.13|10048.77|10048.77|0
1581348600000|2020-02-10 15:30:00|10052.38|10052.38|10050.58|10050.58|10052.41|10052.41|10048.23|10048.23|0
1581348900000|2020-02-10 15:35:00|10050.42|10050.42|10052.07|10052.07|10052.07|10052.07|10046.93|10046.93|0
1581349200000|2020-02-10 15:40:00|10051.68|10051.68|10054.99|10054.99|10054.99|10054.99|10047.99|10047.99|0
1581349500000|2020-02-10 15:45:00|10054.9|10054.9|10058.52|10058.52|10058.85|10058.85|10048.69|10048.69|0
1581349800000|2020-02-10 15:50:00|10059.28|10059.28|10059.59|10059.59|10063.89|10063.89|10059.2|10059.2|0
1581350100000|2020-02-10 15:55:00|10059.19|10059.19|10056.75|10056.75|10059.19|10059.19|10054.54|10054.54|0
1581350400000|2020-02-10 16:00:00|10056.6|10056.6|10056.8|10056.8|10059.06|10059.06|10054.58|10054.58|0
1581350700000|2020-02-10 16:05:00|10057.57|10057.57|10064.63|10064.63|10066.06|10066.06|10057.34|10057.34|0
1581351000000|2020-02-10 16:10:00|10063.87|10063.87|10067.75|10067.75|10067.79|10067.79|10061.13|10061.13|0
1581351300000|2020-02-10 16:15:00|10067.66|10067.66|10071.99|10071.99|10072.32|10072.32|10066.64|10066.64|0
1581351600000|2020-02-10 16:20:00|10072.17|10072.17|10076.59|10076.59|10076.63|10076.63|10072.04|10072.04|0
1581351900000|2020-02-10 16:25:00|10076.65|10076.65|10084.16|10084.16|10084.51|10084.51|10076.52|10076.52|0
1581408900000|2020-02-11 08:15:00|10238.04|10238.04|10255.07|10255.07|10256.61|10256.61|10236.26|10236.26|0
1581409200000|2020-02-11 08:20:00|10255.55|10255.55|10255.24|10255.24|10271.33|10271.33|10250.39|10250.39|0
1581409500000|2020-02-11 08:25:00|10255.36|10255.36|10253.42|10253.42|10256.43|10256.43|10240.78|10240.78|0
1581409800000|2020-02-11 08:30:00|10251.89|10251.89|10258.4|10258.4|10259.03|10259.03|10250.08|10250.08|0
1581410100000|2020-02-11 08:35:00|10258.16|10258.16|10250.62|10250.62|10266.03|10266.03|10250.24|10250.24|0
1581410400000|2020-02-11 08:40:00|10250.96|10250.96|10247.67|10247.67|10252.23|10252.23|10246.32|10246.32|0
1581410700000|2020-02-11 08:45:00|10247.51|10247.51|10220.55|10220.55|10248.39|10248.39|10218.49|10218.49|0
1581411000000|2020-02-11 08:50:00|10220.7|10220.7|10219.54|10219.54|10221.8|10221.8|10212.22|10212.22|0
1581411300000|2020-02-11 08:55:00|10219.98|10219.98|10225.14|10225.14|10228.97|10228.97|10218.46|10218.46|0
1581411600000|2020-02-11 09:00:00|10225.02|10225.02|10215.83|10215.83|10228.64|10228.64|10215.83|10215.83|0
1581411900000|2020-02-11 09:05:00|10215.61|10215.61|10216.58|10216.58|10223.2|10223.2|10212.6|10212.6|0
1581412200000|2020-02-11 09:10:00|10217.35|10217.35|10209.3|10209.3|10217.44|10217.44|10206.52|10206.52|0
1581412500000|2020-02-11 09:15:00|10209.38|10209.38|10211.65|10211.65|10213.72|10213.72|10205.76|10205.76|0
1581412800000|2020-02-11 09:20:00|10211.56|10211.56|10199.49|10199.49|10212.89|10212.89|10198.93|10198.93|0
1581413100000|2020-02-11 09:25:00|10199.71|10199.71|10197.29|10197.29|10205.02|10205.02|10196.36|10196.36|0
1581413400000|2020-02-11 09:30:00|10196.09|10196.09|10179.81|10179.81|10198.07|10198.07|10179.44|10179.44|0
1581413700000|2020-02-11 09:35:00|10179.72|10179.72|10174.27|10174.27|10180.39|10180.39|10168.83|10168.83|0
1581414000000|2020-02-11 09:40:00|10174.19|10174.19|10174.17|10174.17|10177.88|10177.88|10172.62|10172.62|0
1581414300000|2020-02-11 09:45:00|10174.28|10174.28|10177.28|10177.28|10177.28|10177.28|10170.33|10170.33|0
1581414600000|2020-02-11 09:50:00|10176.77|10176.77|10179.13|10179.13|10182.36|10182.36|10176.77|10176.77|0
1581414900000|2020-02-11 09:55:00|10178.88|10178.88|10187.91|10187.91|10189.19|10189.19|10176.88|10176.88|0
1581415200000|2020-02-11 10:00:00|10187.6|10187.6|10193.57|10193.57|10196.03|10196.03|10186.72|10186.72|0
1581415500000|2020-02-11 10:05:00|10193.46|10193.46|10194.19|10194.19|10197.62|10197.62|10190.05|10190.05|0
1581415800000|2020-02-11 10:10:00|10193.42|10193.42|10197.18|10197.18|10197.36|10197.36|10192.62|10192.62|0
1581416100000|2020-02-11 10:15:00|10197.25|10197.25|10206.07|10206.07|10207.08|10207.08|10195.42|10195.42|0
1581416400000|2020-02-11 10:20:00|10205.73|10205.73|10204.91|10204.91|10205.93|10205.93|10198.91|10198.91|0
1581416700000|2020-02-11 10:25:00|10205.03|10205.03|10207.17|10207.17|10207.2|10207.2|10202.55|10202.55|0
1581417000000|2020-02-11 10:30:00|10207.04|10207.04|10203.75|10203.75|10208.01|10208.01|10201.66|10201.66|0
1581417300000|2020-02-11 10:35:00|10203.6|10203.6|10205.43|10205.43|10208.33|10208.33|10201.48|10201.48|0
1581417600000|2020-02-11 10:40:00|10205.31|10205.31|10195.77|10195.77|10205.76|10205.76|10195.77|10195.77|0
1581417900000|2020-02-11 10:45:00|10195.85|10195.85|10200.33|10200.33|10201.01|10201.01|10194.85|10194.85|0
1581418200000|2020-02-11 10:50:00|10200.42|10200.42|10198.97|10198.97|10201.96|10201.96|10197.84|10197.84|0
1581418500000|2020-02-11 10:55:00|10198.85|10198.85|10199.36|10199.36|10200.12|10200.12|10195.4|10195.4|0
1581418800000|2020-02-11 11:00:00|10199.62|10199.62|10190.03|10190.03|10199.7|10199.7|10189.79|10189.79|0
1581419100000|2020-02-11 11:05:00|10190.56|10190.56|10189.54|10189.54|10190.56|10190.56|10187.45|10187.45|0
1581419400000|2020-02-11 11:10:00|10189.81|10189.81|10201.87|10201.87|10203.28|10203.28|10189.2|10189.2|0
1581419700000|2020-02-11 11:15:00|10201.71|10201.71|10206.07|10206.07|10206.91|10206.91|10200.84|10200.84|0
1581420000000|2020-02-11 11:20:00|10205.95|10205.95|10202.44|10202.44|10209.58|10209.58|10202.29|10202.29|0
1581420300000|2020-02-11 11:25:00|10202.33|10202.33|10205.29|10205.29|10209.2|10209.2|10202.33|10202.33|0
1581420600000|2020-02-11 11:30:00|10204.86|10204.86|10207.06|10207.06|10207.06|10207.06|10201.65|10201.65|0
1581420900000|2020-02-11 11:35:00|10207.14|10207.14|10200.09|10200.09|10207.52|10207.52|10199.3|10199.3|0
1581421200000|2020-02-11 11:40:00|10200.43|10200.43|10202.2|10202.2|10202.2|10202.2|10198.82|10198.82|0
1581421500000|2020-02-11 11:45:00|10202.27|10202.27|10204.2|10204.2|10206.6|10206.6|10202.08|10202.08|0
1581421800000|2020-02-11 11:50:00|10204.37|10204.37|10209.41|10209.41|10209.76|10209.76|10203.92|10203.92|0
1581422100000|2020-02-11 11:55:00|10209.37|10209.37|10201.38|10201.38|10209.37|10209.37|10199.32|10199.32|0
1581422400000|2020-02-11 12:00:00|10202.91|10202.91|10203.64|10203.64|10207.36|10207.36|10198.78|10198.78|0
1581422700000|2020-02-11 12:05:00|10204.07|10204.07|10209.67|10209.67|10212.37|10212.37|10204.07|10204.07|0
1581423000000|2020-02-11 12:10:00|10209.76|10209.76|10197.5|10197.5|10210.24|10210.24|10196.92|10196.92|0
1581423300000|2020-02-11 12:15:00|10197.63|10197.63|10207.15|10207.15|10208.04|10208.04|10197.63|10197.63|0
1581423600000|2020-02-11 12:20:00|10207.25|10207.25|10214.95|10214.95|10215.1|10215.1|10206.8|10206.8|0
1581423900000|2020-02-11 12:25:00|10215.04|10215.04|10217.81|10217.81|10220.46|10220.46|10214.41|10214.41|0
1581424200000|2020-02-11 12:30:00|10217.7|10217.7|10216.27|10216.27|10220.92|10220.92|10213.71|10213.71|0
1581424500000|2020-02-11 12:35:00|10216.02|10216.02|10212.69|10212.69|10217.09|10217.09|10210.17|10210.17|0
1581424800000|2020-02-11 12:40:00|10212.83|10212.83|10215.21|10215.21|10216.47|10216.47|10212.5|10212.5|0
1581425100000|2020-02-11 12:45:00|10215.12|10215.12|10215.2|10215.2|10217.34|10217.34|10212.38|10212.38|0
1581425400000|2020-02-11 12:50:00|10214.85|10214.85|10216.53|10216.53|10217.28|10217.28|10214.01|10214.01|0
1581425700000|2020-02-11 12:55:00|10216.38|10216.38|10215.43|10215.43|10218.62|10218.62|10214.6|10214.6|0
1581426000000|2020-02-11 13:00:00|10215.28|10215.28|10214.26|10214.26|10215.87|10215.87|10210.14|10210.14|0
1581426300000|2020-02-11 13:05:00|10214.88|10214.88|10211.93|10211.93|10216.08|10216.08|10211.84|10211.84|0
1581426600000|2020-02-11 13:10:00|10211.67|10211.67|10208.18|10208.18|10213.21|10213.21|10207.72|10207.72|0
1581426900000|2020-02-11 13:15:00|10208.03|10208.03|10204.55|10204.55|10208.03|10208.03|10203.97|10203.97|0
1581427200000|2020-02-11 13:20:00|10204.24|10204.24|10200.02|10200.02|10204.42|10204.42|10199.46|10199.46|0
1581427500000|2020-02-11 13:25:00|10199.98|10199.98|10207.36|10207.36|10207.36|10207.36|10196.37|10196.37|0
1581427800000|2020-02-11 13:30:00|10206.72|10206.72|10199.37|10199.37|10207.36|10207.36|10199.37|10199.37|0
1581428100000|2020-02-11 13:35:00|10199.67|10199.67|10196.97|10196.97|10199.67|10199.67|10195.73|10195.73|0
1581428400000|2020-02-11 13:40:00|10196.88|10196.88|10203.26|10203.26|10204.92|10204.92|10196.08|10196.08|0
1581428700000|2020-02-11 13:45:00|10203.3|10203.3|10201.91|10201.91|10205.83|10205.83|10201.87|10201.87|0
1581429000000|2020-02-11 13:50:00|10201.52|10201.52|10200.7|10200.7|10203.11|10203.11|10198.37|10198.37|0
1581429300000|2020-02-11 13:55:00|10200.81|10200.81|10201.88|10201.88|10201.98|10201.98|10198.63|10198.63|0
1581429600000|2020-02-11 14:00:00|10201.73|10201.73|10207.11|10207.11|10207.77|10207.77|10201.52|10201.52|0
1581429900000|2020-02-11 14:05:00|10207|10207|10204.3|10204.3|10207.44|10207.44|10196.96|10196.96|0
1581430200000|2020-02-11 14:10:00|10204.56|10204.56|10199.22|10199.22|10204.71|10204.71|10199.22|10199.22|0
1581430500000|2020-02-11 14:15:00|10199.39|10199.39|10196.51|10196.51|10199.39|10199.39|10196|10196|0
1581430800000|2020-02-11 14:20:00|10196.44|10196.44|10192.16|10192.16|10197.34|10197.34|10191.21|10191.21|0
1581431100000|2020-02-11 14:25:00|10192.47|10192.47|10189.41|10189.41|10192.86|10192.86|10186.34|10186.34|0
1581431400000|2020-02-11 14:30:00|10189.25|10189.25|10181.64|10181.64|10189.25|10189.25|10180.68|10180.68|0
1581431700000|2020-02-11 14:35:00|10181.56|10181.56|10176.27|10176.27|10181.56|10181.56|10176.12|10176.12|0
1581432000000|2020-02-11 14:40:00|10176.11|10176.11|10192.27|10192.27|10192.27|10192.27|10175.81|10175.81|0
1581432300000|2020-02-11 14:45:00|10192.2|10192.2|10206.32|10206.32|10206.66|10206.66|10191.86|10191.86|0
1581432600000|2020-02-11 14:50:00|10206.49|10206.49|10204.4|10204.4|10206.81|10206.81|10200.11|10200.11|0
1581432900000|2020-02-11 14:55:00|10204.54|10204.54|10209.72|10209.72|10212.62|10212.62|10203.05|10203.05|0
1581433200000|2020-02-11 15:00:00|10210.14|10210.14|10221.64|10221.64|10221.64|10221.64|10209.44|10209.44|0
1581433500000|2020-02-11 15:05:00|10221.79|10221.79|10222.28|10222.28|10225.3|10225.3|10219.67|10219.67|0
1581433800000|2020-02-11 15:10:00|10223.05|10223.05|10225.58|10225.58|10227.16|10227.16|10222.13|10222.13|0
1581434100000|2020-02-11 15:15:00|10225.49|10225.49|10225.96|10225.96|10230.66|10230.66|10225.41|10225.41|0
1581434400000|2020-02-11 15:20:00|10226.21|10226.21|10227.64|10227.64|10229.08|10229.08|10222.52|10222.52|0
1581434700000|2020-02-11 15:25:00|10227.49|10227.49|10231.12|10231.12|10231.78|10231.78|10227.14|10227.14|0
1581435000000|2020-02-11 15:30:00|10231.29|10231.29|10231.29|10231.29|10233.02|10233.02|10229.43|10229.43|0
1581435300000|2020-02-11 15:35:00|10231.73|10231.73|10227.79|10227.79|10231.92|10231.92|10227.62|10227.62|0
1581435600000|2020-02-11 15:40:00|10228.36|10228.36|10231.98|10231.98|10234.66|10234.66|10228.36|10228.36|0
1581435900000|2020-02-11 15:45:00|10232.13|10232.13|10236.34|10236.34|10236.41|10236.41|10229.02|10229.02|0
1581436200000|2020-02-11 15:50:00|10236.26|10236.26|10245.6|10245.6|10245.77|10245.77|10236.26|10236.26|0
1581436500000|2020-02-11 15:55:00|10245.94|10245.94|10243.72|10243.72|10246.74|10246.74|10242.5|10242.5|0
1581436800000|2020-02-11 16:00:00|10242.86|10242.86|10241.47|10241.47|10243.46|10243.46|10238.54|10238.54|0
1581437100000|2020-02-11 16:05:00|10241.43|10241.43|10251.96|10251.96|10252.01|10252.01|10241.43|10241.43|0
1581437400000|2020-02-11 16:10:00|10251.66|10251.66|10249.74|10249.74|10251.81|10251.81|10247.86|10247.86|0
1581437700000|2020-02-11 16:15:00|10249.79|10249.79|10251.49|10251.49|10253.59|10253.59|10249.51|10249.51|0
1581438000000|2020-02-11 16:20:00|10251.64|10251.64|10252.09|10252.09|10253.78|10253.78|10251.09|10251.09|0
1581438300000|2020-02-11 16:25:00|10252.05|10252.05|10254.52|10254.52|10256.47|10256.47|10251.88|10251.88|0
1581495300000|2020-02-12 08:15:00|10243.46|10243.46|10255.65|10255.65|10257.01|10257.01|10242.29|10242.29|0
1581495600000|2020-02-12 08:20:00|10256.39|10256.39|10253.08|10253.08|10263.03|10263.03|10251.23|10251.23|0
1581495900000|2020-02-12 08:25:00|10252.83|10252.83|10259.56|10259.56|10261.17|10261.17|10251.38|10251.38|0
1581496200000|2020-02-12 08:30:00|10259.73|10259.73|10277.99|10277.99|10282.84|10282.84|10259.39|10259.39|0
1581496500000|2020-02-12 08:35:00|10278.14|10278.14|10262.3|10262.3|10278.14|10278.14|10258.66|10258.66|0
1581496800000|2020-02-12 08:40:00|10262.82|10262.82|10277.75|10277.75|10277.75|10277.75|10262.82|10262.82|0
1581497100000|2020-02-12 08:45:00|10279.28|10279.28|10278.76|10278.76|10281.58|10281.58|10277.2|10277.2|0
1581497400000|2020-02-12 08:50:00|10278.6|10278.6|10270.03|10270.03|10278.6|10278.6|10267.65|10267.65|0
1581497700000|2020-02-12 08:55:00|10269.78|10269.78|10271.95|10271.95|10272.84|10272.84|10266.69|10266.69|0
1581498000000|2020-02-12 09:00:00|10271.62|10271.62|10268.32|10268.32|10271.89|10271.89|10267.05|10267.05|0
1581498300000|2020-02-12 09:05:00|10268.14|10268.14|10267.45|10267.45|10269.18|10269.18|10264.61|10264.61|0
1581498600000|2020-02-12 09:10:00|10267.54|10267.54|10276.58|10276.58|10276.58|10276.58|10267.54|10267.54|0
1581498900000|2020-02-12 09:15:00|10276.13|10276.13|10280.94|10280.94|10289.52|10289.52|10274.29|10274.29|0
1581499200000|2020-02-12 09:20:00|10280.78|10280.78|10280.38|10280.38|10283.37|10283.37|10277.68|10277.68|0
1581499500000|2020-02-12 09:25:00|10280.32|10280.32|10265.59|10265.59|10280.32|10280.32|10265.42|10265.42|0
1581499800000|2020-02-12 09:30:00|10265.52|10265.52|10256.79|10256.79|10266.36|10266.36|10256.79|10256.79|0
1581500100000|2020-02-12 09:35:00|10256.67|10256.67|10262.19|10262.19|10264.32|10264.32|10256.49|10256.49|0
1581500400000|2020-02-12 09:40:00|10262.43|10262.43|10259.46|10259.46|10265.37|10265.37|10257.61|10257.61|0
1581500700000|2020-02-12 09:45:00|10260.23|10260.23|10258.89|10258.89|10261.06|10261.06|10255.5|10255.5|0
1581501000000|2020-02-12 09:50:00|10259.04|10259.04|10254.23|10254.23|10260.07|10260.07|10254.01|10254.01|0
1581501300000|2020-02-12 09:55:00|10254.3|10254.3|10252.12|10252.12|10255.63|10255.63|10251.53|10251.53|0
1581501600000|2020-02-12 10:00:00|10252.23|10252.23|10243.33|10243.33|10253.47|10253.47|10243|10243|0
1581501900000|2020-02-12 10:05:00|10243.64|10243.64|10254.02|10254.02|10254.02|10254.02|10241.88|10241.88|0
1581502200000|2020-02-12 10:10:00|10253.76|10253.76|10249.35|10249.35|10254.46|10254.46|10248.7|10248.7|0
1581502500000|2020-02-12 10:15:00|10249.43|10249.43|10237.55|10237.55|10249.43|10249.43|10237.55|10237.55|0
1581502800000|2020-02-12 10:20:00|10239.08|10239.08|10233.47|10233.47|10239.17|10239.17|10229.76|10229.76|0
1581503100000|2020-02-12 10:25:00|10233.7|10233.7|10234.38|10234.38|10235.79|10235.79|10228.48|10228.48|0
1581503400000|2020-02-12 10:30:00|10234.42|10234.42|10237.28|10237.28|10239.29|10239.29|10234.42|10234.42|0
1581503700000|2020-02-12 10:35:00|10237.02|10237.02|10236.37|10236.37|10239.82|10239.82|10235.27|10235.27|0
1581504000000|2020-02-12 10:40:00|10236.5|10236.5|10246.26|10246.26|10246.9|10246.9|10235.71|10235.71|0
1581504300000|2020-02-12 10:45:00|10246.19|10246.19|10249.13|10249.13|10250.16|10250.16|10245.42|10245.42|0
1581504600000|2020-02-12 10:50:00|10250.66|10250.66|10249.3|10249.3|10253.63|10253.63|10249.3|10249.3|0
1581504900000|2020-02-12 10:55:00|10249.6|10249.6|10251.51|10251.51|10253.45|10253.45|10249.52|10249.52|0
1581505200000|2020-02-12 11:00:00|10251.21|10251.21|10254.88|10254.88|10257.57|10257.57|10251.21|10251.21|0
1581505500000|2020-02-12 11:05:00|10254.76|10254.76|10257.14|10257.14|10258.79|10258.79|10254.4|10254.4|0
1581505800000|2020-02-12 11:10:00|10257.03|10257.03|10258.94|10258.94|10260.57|10260.57|10253.2|10253.2|0
1581506100000|2020-02-12 11:15:00|10259.55|10259.55|10257.65|10257.65|10259.55|10259.55|10257.11|10257.11|0
1581506400000|2020-02-12 11:20:00|10257.57|10257.57|10261.75|10261.75|10263.55|10263.55|10257.48|10257.48|0
1581506700000|2020-02-12 11:25:00|10261.63|10261.63|10270.41|10270.41|10271.12|10271.12|10261.63|10261.63|0
1581507000000|2020-02-12 11:30:00|10270.86|10270.86|10262.77|10262.77|10271.26|10271.26|10262.02|10262.02|0
1581507300000|2020-02-12 11:35:00|10262.92|10262.92|10256.55|10256.55|10263.37|10263.37|10256.4|10256.4|0
1581507600000|2020-02-12 11:40:00|10256.85|10256.85|10257.22|10257.22|10258.04|10258.04|10255.1|10255.1|0
1581507900000|2020-02-12 11:45:00|10257.29|10257.29|10256.18|10256.18|10257.29|10257.29|10253.45|10253.45|0
1581508200000|2020-02-12 11:50:00|10256.3|10256.3|10255.67|10255.67|10257.43|10257.43|10254.29|10254.29|0
1581508500000|2020-02-12 11:55:00|10255.52|10255.52|10254.41|10254.41|10255.94|10255.94|10249.89|10249.89|0
1581508800000|2020-02-12 12:00:00|10254.79|10254.79|10263.51|10263.51|10264.55|10264.55|10252.23|10252.23|0
1581509100000|2020-02-12 12:05:00|10263.66|10263.66|10264.21|10264.21|10265.71|10265.71|10263.43|10263.43|0
1581509400000|2020-02-12 12:10:00|10264.05|10264.05|10271.34|10271.34|10271.34|10271.34|10263.56|10263.56|0
1581509700000|2020-02-12 12:15:00|10271.58|10271.58|10274.75|10274.75|10276.33|10276.33|10271.58|10271.58|0
1581510000000|2020-02-12 12:20:00|10274.88|10274.88|10274.13|10274.13|10277.03|10277.03|10273.14|10273.14|0
1581510300000|2020-02-12 12:25:00|10273.95|10273.95|10274.57|10274.57|10275.15|10275.15|10273.18|10273.18|0
1581510600000|2020-02-12 12:30:00|10274.33|10274.33|10270.07|10270.07|10274.48|10274.48|10269.85|10269.85|0
1581510900000|2020-02-12 12:35:00|10269.63|10269.63|10270.8|10270.8|10274.34|10274.34|10268.82|10268.82|0
1581511200000|2020-02-12 12:40:00|10270.68|10270.68|10268.13|10268.13|10270.81|10270.81|10265.59|10265.59|0
1581511500000|2020-02-12 12:45:00|10268.26|10268.26|10261.27|10261.27|10270.37|10270.37|10261.27|10261.27|0
1581511800000|2020-02-12 12:50:00|10261.32|10261.32|10266.21|10266.21|10266.39|10266.39|10259.93|10259.93|0
1581512100000|2020-02-12 12:55:00|10265.91|10265.91|10267.58|10267.58|10271.17|10271.17|10265.91|10265.91|0
1581512400000|2020-02-12 13:00:00|10267.44|10267.44|10270.49|10270.49|10272.01|10272.01|10267.4|10267.4|0
1581512700000|2020-02-12 13:05:00|10270.35|10270.35|10273.34|10273.34|10273.76|10273.76|10269.5|10269.5|0
1581513000000|2020-02-12 13:10:00|10273.49|10273.49|10276.97|10276.97|10276.97|10276.97|10273.37|10273.37|0
1581513300000|2020-02-12 13:15:00|10276.89|10276.89|10273.69|10273.69|10277.62|10277.62|10273.69|10273.69|0
1581513600000|2020-02-12 13:20:00|10273.64|10273.64|10280.99|10280.99|10281.35|10281.35|10273.31|10273.31|0
1581513900000|2020-02-12 13:25:00|10281.08|10281.08|10281.48|10281.48|10283.77|10283.77|10281.08|10281.08|0
1581514200000|2020-02-12 13:30:00|10281.33|10281.33|10286.68|10286.68|10287.15|10287.15|10281.33|10281.33|0
1581514500000|2020-02-12 13:35:00|10286.83|10286.83|10282.13|10282.13|10286.83|10286.83|10280.44|10280.44|0
1581514800000|2020-02-12 13:40:00|10282.22|10282.22|10282.96|10282.96|10284.69|10284.69|10279.29|10279.29|0
1581515100000|2020-02-12 13:45:00|10283.08|10283.08|10272.61|10272.61|10283.62|10283.62|10271.85|10271.85|0
1581515400000|2020-02-12 13:50:00|10272.76|10272.76|10278.13|10278.13|10278.13|10278.13|10272.76|10272.76|0
1581515700000|2020-02-12 13:55:00|10278.22|10278.22|10281.35|10281.35|10282.11|10282.11|10277.92|10277.92|0
1581516000000|2020-02-12 14:00:00|10281.5|10281.5|10290.15|10290.15|10290.66|10290.66|10281.5|10281.5|0
1581516300000|2020-02-12 14:05:00|10290.6|10290.6|10290.98|10290.98|10293.24|10293.24|10289.78|10289.78|0
1581516600000|2020-02-12 14:10:00|10291.03|10291.03|10295.05|10295.05|10297.32|10297.32|10288.54|10288.54|0
1581516900000|2020-02-12 14:15:00|10295|10295|10269.23|10269.23|10295.38|10295.38|10268.72|10268.72|0
1581517200000|2020-02-12 14:20:00|10268.92|10268.92|10276.26|10276.26|10278.35|10278.35|10264.18|10264.18|0
1581517500000|2020-02-12 14:25:00|10276.11|10276.11|10284.98|10284.98|10285.59|10285.59|10270.12|10270.12|0
1581517800000|2020-02-12 14:30:00|10286.04|10286.04|10300.29|10300.29|10303.34|10303.34|10279.39|10279.39|0
1581518100000|2020-02-12 14:35:00|10300.47|10300.47|10303.12|10303.12|10307.25|10307.25|10289.85|10289.85|0
1581518400000|2020-02-12 14:40:00|10302.82|10302.82|10308.33|10308.33|10313.1|10313.1|10299.96|10299.96|0
1581518700000|2020-02-12 14:45:00|10308.16|10308.16|10307.79|10307.79|10311.15|10311.15|10303.93|10303.93|0
1581519000000|2020-02-12 14:50:00|10307.84|10307.84|10299.56|10299.56|10313.08|10313.08|10295.79|10295.79|0
1581519300000|2020-02-12 14:55:00|10299.26|10299.26|10304.89|10304.89|10306.43|10306.43|10298.43|10298.43|0
1581519600000|2020-02-12 15:00:00|10304.7|10304.7|10303.1|10303.1|10309.69|10309.69|10303.1|10303.1|0
1581519900000|2020-02-12 15:05:00|10303.36|10303.36|10299.38|10299.38|10306.98|10306.98|10295.67|10295.67|0
1581520200000|2020-02-12 15:10:00|10299.53|10299.53|10311.01|10311.01|10311.01|10311.01|10298.41|10298.41|0
1581520500000|2020-02-12 15:15:00|10311.14|10311.14|10305.93|10305.93|10312.79|10312.79|10304.32|10304.32|0
1581520800000|2020-02-12 15:20:00|10305.98|10305.98|10300.35|10300.35|10307.1|10307.1|10299|10299|0
1581521100000|2020-02-12 15:25:00|10300.53|10300.53|10308.66|10308.66|10308.66|10308.66|10298.86|10298.86|0
1581521400000|2020-02-12 15:30:00|10308.94|10308.94|10304.05|10304.05|10312.1|10312.1|10303.4|10303.4|0
1581521700000|2020-02-12 15:35:00|10304.2|10304.2|10304.83|10304.83|10307.64|10307.64|10303.45|10303.45|0
1581522000000|2020-02-12 15:40:00|10304.91|10304.91|10301.79|10301.79|10305.68|10305.68|10297.09|10297.09|0
1581522300000|2020-02-12 15:45:00|10301.03|10301.03|10303.39|10303.39|10306.18|10306.18|10300.87|10300.87|0
1581522600000|2020-02-12 15:50:00|10303.52|10303.52|10309.89|10309.89|10310.66|10310.66|10303.52|10303.52|0
1581522900000|2020-02-12 15:55:00|10310.04|10310.04|10310.51|10310.51|10312.67|10312.67|10307|10307|0
1581523200000|2020-02-12 16:00:00|10310.66|10310.66|10314.21|10314.21|10316.26|10316.26|10310.36|10310.36|0
1581523500000|2020-02-12 16:05:00|10314.18|10314.18|10319.59|10319.59|10319.88|10319.88|10314.18|10314.18|0
1581523800000|2020-02-12 16:10:00|10319.71|10319.71|10324.24|10324.24|10325.61|10325.61|10319.71|10319.71|0
1581524100000|2020-02-12 16:15:00|10324.33|10324.33|10324.48|10324.48|10325.87|10325.87|10319.99|10319.99|0
1581524400000|2020-02-12 16:20:00|10323.71|10323.71|10322.55|10322.55|10325.18|10325.18|10319.45|10319.45|0
1581524700000|2020-02-12 16:25:00|10322.61|10322.61|10323.26|10323.26|10323.64|10323.64|10318.52|10318.52|0
1581581700000|2020-02-13 08:15:00|10241.72|10241.72|10257.49|10257.49|10257.76|10257.76|10236.58|10236.58|0
1581582000000|2020-02-13 08:20:00|10257.4|10257.4|10289.63|10289.63|10290.58|10290.58|10252.36|10252.36|0
1581582300000|2020-02-13 08:25:00|10290.4|10290.4|10268.46|10268.46|10291.41|10291.41|10267.27|10267.27|0
1581582600000|2020-02-13 08:30:00|10268.72|10268.72|10268.49|10268.49|10269.88|10269.88|10263.93|10263.93|0
1581582900000|2020-02-13 08:35:00|10268.64|10268.64|10261.34|10261.34|10274.07|10274.07|10259.82|10259.82|0
1581583200000|2020-02-13 08:40:00|10261.21|10261.21|10249.34|10249.34|10263.32|10263.32|10249.34|10249.34|0
1581583500000|2020-02-13 08:45:00|10249.1|10249.1|10250.15|10250.15|10252.05|10252.05|10243.3|10243.3|0
1581583800000|2020-02-13 08:50:00|10249.84|10249.84|10240.64|10240.64|10250.54|10250.54|10238.04|10238.04|0
1581584100000|2020-02-13 08:55:00|10241.16|10241.16|10236.82|10236.82|10243.26|10243.26|10236.82|10236.82|0
1581584400000|2020-02-13 09:00:00|10236.88|10236.88|10235.57|10235.57|10237.74|10237.74|10228.28|10228.28|0
1581584700000|2020-02-13 09:05:00|10236.01|10236.01|10230.72|10230.72|10241.88|10241.88|10230.42|10230.42|0
1581585000000|2020-02-13 09:10:00|10230.28|10230.28|10227.68|10227.68|10237.29|10237.29|10225.1|10225.1|0
1581585300000|2020-02-13 09:15:00|10227.63|10227.63|10214.44|10214.44|10227.63|10227.63|10213.09|10213.09|0
1581585600000|2020-02-13 09:20:00|10213.55|10213.55|10210.68|10210.68|10220.41|10220.41|10210.68|10210.68|0
1581585900000|2020-02-13 09:25:00|10210.56|10210.56|10189.3|10189.3|10210.73|10210.73|10189.08|10189.08|0
1581586200000|2020-02-13 09:30:00|10189.43|10189.43|10189.2|10189.2|10195.19|10195.19|10186.49|10186.49|0
1581586500000|2020-02-13 09:35:00|10189.64|10189.64|10188.9|10188.9|10192.92|10192.92|10185.63|10185.63|0
1581586800000|2020-02-13 09:40:00|10188.74|10188.74|10194.15|10194.15|10195.37|10195.37|10187.19|10187.19|0
1581587100000|2020-02-13 09:45:00|10194.57|10194.57|10195.06|10195.06|10195.28|10195.28|10190.01|10190.01|0
1581587400000|2020-02-13 09:50:00|10195.32|10195.32|10182.92|10182.92|10195.32|10195.32|10181.46|10181.46|0
1581587700000|2020-02-13 09:55:00|10183.08|10183.08|10181.04|10181.04|10186.75|10186.75|10181.04|10181.04|0
1581588000000|2020-02-13 10:00:00|10180.6|10180.6|10173.71|10173.71|10180.75|10180.75|10172.46|10172.46|0
1581588300000|2020-02-13 10:05:00|10173.68|10173.68|10147.13|10147.13|10173.98|10173.98|10147.13|10147.13|0
1581588600000|2020-02-13 10:10:00|10146.52|10146.52|10151.56|10151.56|10163.06|10163.06|10140.53|10140.53|0
1581588900000|2020-02-13 10:15:00|10152.63|10152.63|10163.87|10163.87|10164.39|10164.39|10152.51|10152.51|0
1581589200000|2020-02-13 10:20:00|10163.62|10163.62|10168.68|10168.68|10170.23|10170.23|10163.19|10163.19|0
1581589500000|2020-02-13 10:25:00|10168.72|10168.72|10164.74|10164.74|10174|10174|10164.74|10164.74|0
1581589800000|2020-02-13 10:30:00|10164.44|10164.44|10157.45|10157.45|10164.44|10164.44|10156.47|10156.47|0
1581590100000|2020-02-13 10:35:00|10157.38|10157.38|10153.59|10153.59|10157.38|10157.38|10151.13|10151.13|0
1581590400000|2020-02-13 10:40:00|10153.15|10153.15|10149.75|10149.75|10155.09|10155.09|10148.4|10148.4|0
1581590700000|2020-02-13 10:45:00|10149.89|10149.89|10149.39|10149.39|10150.83|10150.83|10144.91|10144.91|0
1581591000000|2020-02-13 10:50:00|10149.5|10149.5|10150.67|10150.67|10156.25|10156.25|10146.75|10146.75|0
1581591300000|2020-02-13 10:55:00|10150.55|10150.55|10148.97|10148.97|10152.29|10152.29|10146.68|10146.68|0
1581591600000|2020-02-13 11:00:00|10149.41|10149.41|10151.57|10151.57|10151.64|10151.64|10146.32|10146.32|0
1581591900000|2020-02-13 11:05:00|10151.66|10151.66|10151.81|10151.81|10153.82|10153.82|10149.56|10149.56|0
1581592200000|2020-02-13 11:10:00|10151.78|10151.78|10146.38|10146.38|10153.64|10153.64|10145.91|10145.91|0
1581592500000|2020-02-13 11:15:00|10147.15|10147.15|10148.74|10148.74|10151.05|10151.05|10146.89|10146.89|0
1581592800000|2020-02-13 11:20:00|10148.83|10148.83|10156.72|10156.72|10157.09|10157.09|10145.87|10145.87|0
1581593100000|2020-02-13 11:25:00|10156.75|10156.75|10153.26|10153.26|10157.2|10157.2|10150.89|10150.89|0
1581593400000|2020-02-13 11:30:00|10152.9|10152.9|10157.33|10157.33|10158.36|10158.36|10151.65|10151.65|0
1581593700000|2020-02-13 11:35:00|10157.42|10157.42|10178.37|10178.37|10178.74|10178.74|10157.42|10157.42|0
1581594000000|2020-02-13 11:40:00|10179.14|10179.14|10190.88|10190.88|10191.13|10191.13|10178.37|10178.37|0
1581594300000|2020-02-13 11:45:00|10190.75|10190.75|10196.17|10196.17|10197.21|10197.21|10189.09|10189.09|0
1581594600000|2020-02-13 11:50:00|10196.26|10196.26|10200.77|10200.77|10205.89|10205.89|10196.15|10196.15|0
1581594900000|2020-02-13 11:55:00|10200.47|10200.47|10182.31|10182.31|10200.47|10200.47|10182.31|10182.31|0
1581595200000|2020-02-13 12:00:00|10181.74|10181.74|10189.53|10189.53|10194.54|10194.54|10181.74|10181.74|0
1581595500000|2020-02-13 12:05:00|10189.95|10189.95|10188.07|10188.07|10190.09|10190.09|10186.25|10186.25|0
1581595800000|2020-02-13 12:10:00|10188.69|10188.69|10185.02|10185.02|10188.69|10188.69|10181.72|10181.72|0
1581596100000|2020-02-13 12:15:00|10184.92|10184.92|10178.95|10178.95|10185.88|10185.88|10178.41|10178.41|0
1581596400000|2020-02-13 12:20:00|10178.79|10178.79|10177.49|10177.49|10180|10180|10176.76|10176.76|0
1581596700000|2020-02-13 12:25:00|10177.56|10177.56|10177.75|10177.75|10180.47|10180.47|10172.96|10172.96|0
1581597000000|2020-02-13 12:30:00|10177.45|10177.45|10177.82|10177.82|10181.05|10181.05|10177.43|10177.43|0
1581597300000|2020-02-13 12:35:00|10177.58|10177.58|10171.19|10171.19|10178.23|10178.23|10171.19|10171.19|0
1581597600000|2020-02-13 12:40:00|10171.96|10171.96|10171.33|10171.33|10178.04|10178.04|10171.03|10171.03|0
1581597900000|2020-02-13 12:45:00|10171.07|10171.07|10173.83|10173.83|10173.83|10173.83|10168.61|10168.61|0
1581598200000|2020-02-13 12:50:00|10173.74|10173.74|10177.83|10177.83|10177.83|10177.83|10173.36|10173.36|0
1581598500000|2020-02-13 12:55:00|10177.99|10177.99|10186.52|10186.52|10187.04|10187.04|10177.59|10177.59|0
1581598800000|2020-02-13 13:00:00|10186.76|10186.76|10189.93|10189.93|10191.27|10191.27|10186.68|10186.68|0
1581599100000|2020-02-13 13:05:00|10191.46|10191.46|10184.09|10184.09|10191.46|10191.46|10183.74|10183.74|0
1581599400000|2020-02-13 13:10:00|10183.67|10183.67|10182.02|10182.02|10184.43|10184.43|10179.21|10179.21|0
1581599700000|2020-02-13 13:15:00|10182.14|10182.14|10175.66|10175.66|10182.19|10182.19|10173.08|10173.08|0
1581600000000|2020-02-13 13:20:00|10175.51|10175.51|10176.94|10176.94|10178.01|10178.01|10175.51|10175.51|0
1581600300000|2020-02-13 13:25:00|10176.81|10176.81|10169.32|10169.32|10177.46|10177.46|10169.32|10169.32|0
1581600600000|2020-02-13 13:30:00|10169.23|10169.23|10170.52|10170.52|10172.29|10172.29|10167.28|10167.28|0
1581600900000|2020-02-13 13:35:00|10170.4|10170.4|10157.73|10157.73|10170.42|10170.42|10156.58|10156.58|0
1581601200000|2020-02-13 13:40:00|10157.9|10157.9|10155.9|10155.9|10158.19|10158.19|10152.82|10152.82|0
1581601500000|2020-02-13 13:45:00|10156.15|10156.15|10150.89|10150.89|10159.27|10159.27|10150.89|10150.89|0
1581601800000|2020-02-13 13:50:00|10150|10150|10159.72|10159.72|10159.72|10159.72|10149.57|10149.57|0
1581602100000|2020-02-13 13:55:00|10159.5|10159.5|10151.75|10151.75|10159.99|10159.99|10151.29|10151.29|0
1581602400000|2020-02-13 14:00:00|10151.66|10151.66|10151.41|10151.41|10153.99|10153.99|10149.67|10149.67|0
1581602700000|2020-02-13 14:05:00|10151.1|10151.1|10156.55|10156.55|10156.68|10156.68|10149.92|10149.92|0
1581603000000|2020-02-13 14:10:00|10156.44|10156.44|10162.1|10162.1|10167.25|10167.25|10155.71|10155.71|0
1581603300000|2020-02-13 14:15:00|10162.22|10162.22|10155.13|10155.13|10162.82|10162.82|10155.13|10155.13|0
1581603600000|2020-02-13 14:20:00|10155.05|10155.05|10156|10156|10156|10156|10151.79|10151.79|0
1581603900000|2020-02-13 14:25:00|10155.87|10155.87|10167.32|10167.32|10169.52|10169.52|10155.86|10155.86|0
1581604200000|2020-02-13 14:30:00|10167.33|10167.33|10178.71|10178.71|10186.22|10186.22|10162.89|10162.89|0
1581604500000|2020-02-13 14:35:00|10178.64|10178.64|10168.44|10168.44|10183.31|10183.31|10167.91|10167.91|0
1581604800000|2020-02-13 14:40:00|10167.84|10167.84|10169.88|10169.88|10169.97|10169.97|10161.65|10161.65|0
1581605100000|2020-02-13 14:45:00|10170.33|10170.33|10170.07|10170.07|10173.4|10173.4|10165.04|10165.04|0
1581605400000|2020-02-13 14:50:00|10169.99|10169.99|10176.05|10176.05|10178.23|10178.23|10169.99|10169.99|0
1581605700000|2020-02-13 14:55:00|10176.22|10176.22|10160.03|10160.03|10179.29|10179.29|10160.03|10160.03|0
1581606000000|2020-02-13 15:00:00|10159.39|10159.39|10145.68|10145.68|10162.43|10162.43|10143.76|10143.76|0
1581606300000|2020-02-13 15:05:00|10145.73|10145.73|10159.13|10159.13|10160.08|10160.08|10145.17|10145.17|0
1581606600000|2020-02-13 15:10:00|10158.88|10158.88|10168.69|10168.69|10168.69|10168.69|10157.59|10157.59|0
1581606900000|2020-02-13 15:15:00|10168.92|10168.92|10169.24|10169.24|10170.97|10170.97|10162.36|10162.36|0
1581607200000|2020-02-13 15:20:00|10169.29|10169.29|10171.51|10171.51|10173.52|10173.52|10166.13|10166.13|0
1581607500000|2020-02-13 15:25:00|10171.36|10171.36|10165.31|10165.31|10173.86|10173.86|10164.36|10164.36|0
1581607800000|2020-02-13 15:30:00|10165.19|10165.19|10159.47|10159.47|10166.61|10166.61|10156.62|10156.62|0
1581608100000|2020-02-13 15:35:00|10159.3|10159.3|10157.37|10157.37|10159.3|10159.3|10148.68|10148.68|0
1581608400000|2020-02-13 15:40:00|10157.49|10157.49|10163.35|10163.35|10165.44|10165.44|10156.83|10156.83|0
1581608700000|2020-02-13 15:45:00|10163.53|10163.53|10160.92|10160.92|10165.99|10165.99|10160.92|10160.92|0
1581609000000|2020-02-13 15:50:00|10161.07|10161.07|10166.3|10166.3|10166.3|10166.3|10160.3|10160.3|0
1581609300000|2020-02-13 15:55:00|10167.83|10167.83|10171.09|10171.09|10172.72|10172.72|10167.25|10167.25|0
1581609600000|2020-02-13 16:00:00|10170.94|10170.94|10174.15|10174.15|10175.13|10175.13|10165.52|10165.52|0
1581609900000|2020-02-13 16:05:00|10174|10174|10178.84|10178.84|10181.37|10181.37|10173.43|10173.43|0
1581610200000|2020-02-13 16:10:00|10178.23|10178.23|10168.53|10168.53|10178.64|10178.64|10168.04|10168.04|0
1581610500000|2020-02-13 16:15:00|10168.45|10168.45|10170.45|10170.45|10171.6|10171.6|10167.27|10167.27|0
1581610800000|2020-02-13 16:20:00|10170.14|10170.14|10177.39|10177.39|10179.2|10179.2|10167.77|10167.77|0
1581611100000|2020-02-13 16:25:00|10177.81|10177.81|10172.97|10172.97|10179.24|10179.24|10171.59|10171.59|0
1581668100000|2020-02-14 08:15:00|10172.88|10172.88|10183.62|10183.62|10185.85|10185.85|10172.88|10172.88|0
1581668400000|2020-02-14 08:20:00|10184.29|10184.29|10193.12|10193.12|10194.78|10194.78|10183.29|10183.29|0
1581668700000|2020-02-14 08:25:00|10192.88|10192.88|10182.64|10182.64|10192.88|10192.88|10179.38|10179.38|0
1581669000000|2020-02-14 08:30:00|10183.4|10183.4|10175.54|10175.54|10187.78|10187.78|10175|10175|0
1581669300000|2020-02-14 08:35:00|10175.91|10175.91|10176.46|10176.46|10177.29|10177.29|10171.55|10171.55|0
1581669600000|2020-02-14 08:40:00|10176.31|10176.31|10165.44|10165.44|10176.88|10176.88|10165.44|10165.44|0
1581669900000|2020-02-14 08:45:00|10164.88|10164.88|10176.15|10176.15|10180.06|10180.06|10164.88|10164.88|0
1581670200000|2020-02-14 08:50:00|10175.42|10175.42|10171.66|10171.66|10178.29|10178.29|10170.77|10170.77|0
1581670500000|2020-02-14 08:55:00|10171.24|10171.24|10159.24|10159.24|10174.5|10174.5|10159.16|10159.16|0
1581670800000|2020-02-14 09:00:00|10158.85|10158.85|10158.2|10158.2|10159.02|10159.02|10147.98|10147.98|0
1581671100000|2020-02-14 09:05:00|10158.04|10158.04|10160.57|10160.57|10160.57|10160.57|10152.04|10152.04|0
1581671400000|2020-02-14 09:10:00|10161.33|10161.33|10179.35|10179.35|10179.35|10179.35|10158.63|10158.63|0
1581671700000|2020-02-14 09:15:00|10179.23|10179.23|10197.71|10197.71|10198.79|10198.79|10179.23|10179.23|0
1581672000000|2020-02-14 09:20:00|10198.48|10198.48|10193.16|10193.16|10202.38|10202.38|10192.83|10192.83|0
1581672300000|2020-02-14 09:25:00|10193.01|10193.01|10190.41|10190.41|10193.08|10193.08|10184.75|10184.75|0
1581672600000|2020-02-14 09:30:00|10189.53|10189.53|10185.34|10185.34|10193.76|10193.76|10183.84|10183.84|0
1581672900000|2020-02-14 09:35:00|10184.57|10184.57|10183.01|10183.01|10187.23|10187.23|10181.27|10181.27|0
1581673200000|2020-02-14 09:40:00|10183.53|10183.53|10190.4|10190.4|10195.66|10195.66|10183.27|10183.27|0
1581673500000|2020-02-14 09:45:00|10189.63|10189.63|10186.2|10186.2|10189.63|10189.63|10180.72|10180.72|0
1581673800000|2020-02-14 09:50:00|10186.81|10186.81|10185.21|10185.21|10188.35|10188.35|10183.27|10183.27|0
1581674100000|2020-02-14 09:55:00|10185.65|10185.65|10185.87|10185.87|10188.65|10188.65|10185.18|10185.18|0
1581674400000|2020-02-14 10:00:00|10185.74|10185.74|10185.08|10185.08|10186.15|10186.15|10181|10181|0
1581674700000|2020-02-14 10:05:00|10185.2|10185.2|10192.36|10192.36|10192.36|10192.36|10185.2|10185.2|0
1581675000000|2020-02-14 10:10:00|10191.6|10191.6|10192.04|10192.04|10192.37|10192.37|10189.02|10189.02|0
1581675300000|2020-02-14 10:15:00|10191.95|10191.95|10187.48|10187.48|10196.21|10196.21|10187.48|10187.48|0
1581675600000|2020-02-14 10:20:00|10187.31|10187.31|10175.18|10175.18|10187.55|10187.55|10175.06|10175.06|0
1581675900000|2020-02-14 10:25:00|10175.1|10175.1|10178.52|10178.52|10178.71|10178.71|10173.92|10173.92|0
1581676200000|2020-02-14 10:30:00|10180.05|10180.05|10182.72|10182.72|10182.84|10182.84|10179.65|10179.65|0
1581676500000|2020-02-14 10:35:00|10184.25|10184.25|10179.56|10179.56|10184.25|10184.25|10178.79|10178.79|0
1581676800000|2020-02-14 10:40:00|10179.68|10179.68|10185.4|10185.4|10185.4|10185.4|10179.62|10179.62|0
1581677100000|2020-02-14 10:45:00|10185.54|10185.54|10190.04|10190.04|10193.36|10193.36|10184.17|10184.17|0
1581677400000|2020-02-14 10:50:00|10189.19|10189.19|10177.99|10177.99|10189.19|10189.19|10177.99|10177.99|0
1581677700000|2020-02-14 10:55:00|10177.94|10177.94|10177.16|10177.16|10177.94|10177.94|10171.8|10171.8|0
1581678000000|2020-02-14 11:00:00|10177.22|10177.22|10171.44|10171.44|10179.06|10179.06|10171.44|10171.44|0
1581678300000|2020-02-14 11:05:00|10171.36|10171.36|10161.89|10161.89|10171.36|10171.36|10160.92|10160.92|0
1581678600000|2020-02-14 11:10:00|10161.77|10161.77|10168.83|10168.83|10168.83|10168.83|10160.05|10160.05|0
1581678900000|2020-02-14 11:15:00|10168.52|10168.52|10167.52|10167.52|10170.33|10170.33|10165.09|10165.09|0
1581679200000|2020-02-14 11:20:00|10167.77|10167.77|10179.16|10179.16|10179.78|10179.78|10167.77|10167.77|0
1581679500000|2020-02-14 11:25:00|10179|10179|10186.36|10186.36|10189.24|10189.24|10178.67|10178.67|0
1581679800000|2020-02-14 11:30:00|10186.09|10186.09|10187.53|10187.53|10190.5|10190.5|10185.76|10185.76|0
1581680100000|2020-02-14 11:35:00|10187.42|10187.42|10181.7|10181.7|10188.01|10188.01|10181.7|10181.7|0
1581680400000|2020-02-14 11:40:00|10181.57|10181.57|10177.2|10177.2|10181.57|10181.57|10176.1|10176.1|0
1581680700000|2020-02-14 11:45:00|10176.89|10176.89|10177.83|10177.83|10179.4|10179.4|10176.81|10176.81|0
1581681000000|2020-02-14 11:50:00|10177.52|10177.52|10182.38|10182.38|10183.77|10183.77|10176.59|10176.59|0
1581681300000|2020-02-14 11:55:00|10182.27|10182.27|10184.84|10184.84|10184.95|10184.95|10181.11|10181.11|0
1581681600000|2020-02-14 12:00:00|10185.09|10185.09|10187.49|10187.49|10188.49|10188.49|10179.92|10179.92|0
1581681900000|2020-02-14 12:05:00|10186.72|10186.72|10177.73|10177.73|10186.97|10186.97|10177.62|10177.62|0
1581682200000|2020-02-14 12:10:00|10175.43|10175.43|10169.99|10169.99|10177.05|10177.05|10169.52|10169.52|0
1581682500000|2020-02-14 12:15:00|10170.14|10170.14|10167.15|10167.15|10172.94|10172.94|10167.15|10167.15|0
1581682800000|2020-02-14 12:20:00|10167.3|10167.3|10163.3|10163.3|10168.59|10168.59|10163.3|10163.3|0
1581683100000|2020-02-14 12:25:00|10164.06|10164.06|10170.57|10170.57|10171.03|10171.03|10162.72|10162.72|0
1581683400000|2020-02-14 12:30:00|10170.91|10170.91|10174.41|10174.41|10174.41|10174.41|10170.91|10170.91|0
1581683700000|2020-02-14 12:35:00|10173.99|10173.99|10168.29|10168.29|10174.25|10174.25|10168.18|10168.18|0
1581684000000|2020-02-14 12:40:00|10168.52|10168.52|10169.75|10169.75|10172.83|10172.83|10167.92|10167.92|0
1581684300000|2020-02-14 12:45:00|10169.86|10169.86|10169.31|10169.31|10172.11|10172.11|10169.18|10169.18|0
1581684600000|2020-02-14 12:50:00|10169.14|10169.14|10171.68|10171.68|10174.39|10174.39|10166.82|10166.82|0
1581684900000|2020-02-14 12:55:00|10172.45|10172.45|10174.12|10174.12|10178.73|10178.73|10172.05|10172.05|0
1581685200000|2020-02-14 13:00:00|10173.99|10173.99|10173.86|10173.86|10174.09|10174.09|10170.27|10170.27|0
1581685500000|2020-02-14 13:05:00|10173.95|10173.95|10174.82|10174.82|10175.18|10175.18|10172.25|10172.25|0
1581685800000|2020-02-14 13:10:00|10174.67|10174.67|10178.53|10178.53|10178.75|10178.75|10174.64|10174.64|0
1581686100000|2020-02-14 13:15:00|10178.64|10178.64|10174.79|10174.79|10178.73|10178.73|10173.47|10173.47|0
1581686400000|2020-02-14 13:20:00|10174.86|10174.86|10181.65|10181.65|10181.65|10181.65|10174.62|10174.62|0
1581686700000|2020-02-14 13:25:00|10181.96|10181.96|10186.23|10186.23|10186.54|10186.54|10180.3|10180.3|0
1581687000000|2020-02-14 13:30:00|10186.15|10186.15|10177.98|10177.98|10186.15|10186.15|10177.98|10177.98|0
1581687300000|2020-02-14 13:35:00|10178.75|10178.75|10184.03|10184.03|10187.51|10187.51|10178.75|10178.75|0
1581687600000|2020-02-14 13:40:00|10183.64|10183.64|10183.57|10183.57|10184.62|10184.62|10181.98|10181.98|0
1581687900000|2020-02-14 13:45:00|10183.52|10183.52|10187.26|10187.26|10190.01|10190.01|10182.76|10182.76|0
1581688200000|2020-02-14 13:50:00|10186.49|10186.49|10185.93|10185.93|10186.49|10186.49|10179.79|10179.79|0
1581688500000|2020-02-14 13:55:00|10186.06|10186.06|10183.22|10183.22|10189.7|10189.7|10183.22|10183.22|0
1581688800000|2020-02-14 14:00:00|10182.99|10182.99|10183.98|10183.98|10188.11|10188.11|10181.69|10181.69|0
1581689100000|2020-02-14 14:05:00|10183.72|10183.72|10179.45|10179.45|10188.24|10188.24|10179.45|10179.45|0
1581689400000|2020-02-14 14:10:00|10179.71|10179.71|10170.7|10170.7|10180.19|10180.19|10170.61|10170.61|0
1581689700000|2020-02-14 14:15:00|10170.4|10170.4|10177.02|10177.02|10177.52|10177.52|10169.78|10169.78|0
1581690000000|2020-02-14 14:20:00|10177.17|10177.17|10184.63|10184.63|10190.35|10190.35|10175.26|10175.26|0
1581690300000|2020-02-14 14:25:00|10184.55|10184.55|10179.13|10179.13|10185.36|10185.36|10178.98|10178.98|0
1581690600000|2020-02-14 14:30:00|10179.26|10179.26|10182.17|10182.17|10188.84|10188.84|10176.36|10176.36|0
1581690900000|2020-02-14 14:35:00|10182.48|10182.48|10169.64|10169.64|10183.4|10183.4|10169.01|10169.01|0
1581691200000|2020-02-14 14:40:00|10168.17|10168.17|10170.48|10170.48|10176.15|10176.15|10160.84|10160.84|0
1581691500000|2020-02-14 14:45:00|10170.19|10170.19|10177.86|10177.86|10182.12|10182.12|10168.44|10168.44|0
1581691800000|2020-02-14 14:50:00|10177.92|10177.92|10163.94|10163.94|10178.58|10178.58|10163.4|10163.4|0
1581692100000|2020-02-14 14:55:00|10163.17|10163.17|10156.34|10156.34|10163.82|10163.82|10153.75|10153.75|0
1581692400000|2020-02-14 15:00:00|10156.05|10156.05|10153.1|10153.1|10157.53|10157.53|10150.77|10150.77|0
1581692700000|2020-02-14 15:05:00|10152.93|10152.93|10150.82|10150.82|10154.98|10154.98|10150.77|10150.77|0
1581693000000|2020-02-14 15:10:00|10150.67|10150.67|10139.95|10139.95|10150.67|10150.67|10137.83|10137.83|0
1581693300000|2020-02-14 15:15:00|10139.84|10139.84|10141.39|10141.39|10145.2|10145.2|10139.67|10139.67|0
1581693600000|2020-02-14 15:20:00|10141.31|10141.31|10140.29|10140.29|10143.14|10143.14|10139.25|10139.25|0
1581693900000|2020-02-14 15:25:00|10140.15|10140.15|10132.96|10132.96|10141.04|10141.04|10132.04|10132.04|0
1581694200000|2020-02-14 15:30:00|10132.9|10132.9|10139.56|10139.56|10142.73|10142.73|10129.56|10129.56|0
1581694500000|2020-02-14 15:35:00|10139.44|10139.44|10142.61|10142.61|10143.49|10143.49|10139.38|10139.38|0
1581694800000|2020-02-14 15:40:00|10142.74|10142.74|10140.87|10140.87|10144.05|10144.05|10140.11|10140.11|0
1581695100000|2020-02-14 15:45:00|10140.7|10140.7|10143.23|10143.23|10143.5|10143.5|10139.45|10139.45|0
1581695400000|2020-02-14 15:50:00|10143.18|10143.18|10138.64|10138.64|10143.55|10143.55|10138.23|10138.23|0
1581695700000|2020-02-14 15:55:00|10138.54|10138.54|10146.84|10146.84|10147.05|10147.05|10137.98|10137.98|0
1581696000000|2020-02-14 16:00:00|10146.99|10146.99|10142.34|10142.34|10146.99|10146.99|10142.05|10142.05|0
1581696300000|2020-02-14 16:05:00|10142.29|10142.29|10134.65|10134.65|10142.39|10142.39|10130.87|10130.87|0
1581696600000|2020-02-14 16:10:00|10134.56|10134.56|10132.87|10132.87|10137.57|10137.57|10132.62|10132.62|0
1581696900000|2020-02-14 16:15:00|10132.95|10132.95|10144.37|10144.37|10144.65|10144.65|10132.9|10132.9|0
1581697200000|2020-02-14 16:20:00|10144.52|10144.52|10148.59|10148.59|10149.29|10149.29|10142.46|10142.46|0
1581697500000|2020-02-14 16:25:00|10148.7|10148.7|10145.58|10145.58|10153.93|10153.93|10145.58|10145.58|0
1581927300000|2020-02-17 08:15:00|10177.61|10177.61|10191.77|10191.77|10192.1|10192.1|10175.78|10175.78|0
1581927600000|2020-02-17 08:20:00|10191.92|10191.92|10196.88|10196.88|10203.17|10203.17|10188.36|10188.36|0
1581927900000|2020-02-17 08:25:00|10197.25|10197.25|10200.71|10200.71|10201.74|10201.74|10194.67|10194.67|0
1581928200000|2020-02-17 08:30:00|10201.55|10201.55|10172.92|10172.92|10201.55|10201.55|10172.34|10172.34|0
1581928500000|2020-02-17 08:35:00|10173.28|10173.28|10165.25|10165.25|10173.28|10173.28|10164.02|10164.02|0
1581928800000|2020-02-17 08:40:00|10165.53|10165.53|10166.41|10166.41|10169.8|10169.8|10161.5|10161.5|0
1581929100000|2020-02-17 08:45:00|10166.16|10166.16|10174.99|10174.99|10179.68|10179.68|10164.03|10164.03|0
1581929400000|2020-02-17 08:50:00|10175.06|10175.06|10180.45|10180.45|10182.41|10182.41|10172.55|10172.55|0
1581929700000|2020-02-17 08:55:00|10180.32|10180.32|10179.1|10179.1|10181.18|10181.18|10175.46|10175.46|0
1581930000000|2020-02-17 09:00:00|10179.15|10179.15|10177.89|10177.89|10179.52|10179.52|10175.81|10175.81|0
1581930300000|2020-02-17 09:05:00|10178.45|10178.45|10176.84|10176.84|10182.44|10182.44|10176.84|10176.84|0
1581930600000|2020-02-17 09:10:00|10176.53|10176.53|10176.47|10176.47|10180.46|10180.46|10176.26|10176.26|0
1581930900000|2020-02-17 09:15:00|10176.36|10176.36|10172.8|10172.8|10176.45|10176.45|10171.97|10171.97|0
1581931200000|2020-02-17 09:20:00|10172.72|10172.72|10167.61|10167.61|10174.79|10174.79|10166.59|10166.59|0
1581931500000|2020-02-17 09:25:00|10167.25|10167.25|10174.1|10174.1|10174.1|10174.1|10166.37|10166.37|0
1581931800000|2020-02-17 09:30:00|10173.8|10173.8|10176.46|10176.46|10176.46|10176.46|10170.16|10170.16|0
1581932100000|2020-02-17 09:35:00|10176.31|10176.31|10174.67|10174.67|10176.31|10176.31|10168.95|10168.95|0
1581932400000|2020-02-17 09:40:00|10174.52|10174.52|10177.28|10177.28|10178.82|10178.82|10174.52|10174.52|0
1581932700000|2020-02-17 09:45:00|10177.36|10177.36|10170.97|10170.97|10177.62|10177.62|10170.97|10170.97|0
1581933000000|2020-02-17 09:50:00|10170.26|10170.26|10166.14|10166.14|10170.26|10170.26|10165.96|10165.96|0
1581933300000|2020-02-17 09:55:00|10165.53|10165.53|10162.53|10162.53|10165.75|10165.75|10162.53|10162.53|0
1581933600000|2020-02-17 10:00:00|10162.68|10162.68|10165.3|10165.3|10165.56|10165.56|10160.99|10160.99|0
1581933900000|2020-02-17 10:05:00|10165.15|10165.15|10171.03|10171.03|10172.17|10172.17|10163.6|10163.6|0
1581934200000|2020-02-17 10:10:00|10170.93|10170.93|10168.32|10168.32|10171.16|10171.16|10168.32|10168.32|0
1581934500000|2020-02-17 10:15:00|10168.21|10168.21|10160.77|10160.77|10168.21|10168.21|10160.77|10160.77|0
1581934800000|2020-02-17 10:20:00|10160.92|10160.92|10165.73|10165.73|10165.78|10165.78|10159.6|10159.6|0
1581935100000|2020-02-17 10:25:00|10165.61|10165.61|10161.73|10161.73|10166.9|10166.9|10161.44|10161.44|0
1581935400000|2020-02-17 10:30:00|10161.82|10161.82|10156.51|10156.51|10162.91|10162.91|10155.37|10155.37|0
1581935700000|2020-02-17 10:35:00|10157.04|10157.04|10163.17|10163.17|10163.17|10163.17|10156.54|10156.54|0
1581936000000|2020-02-17 10:40:00|10163.22|10163.22|10173.54|10173.54|10173.54|10173.54|10162.87|10162.87|0
1581936300000|2020-02-17 10:45:00|10172.77|10172.77|10176.57|10176.57|10179.05|10179.05|10172.77|10172.77|0
1581936600000|2020-02-17 10:50:00|10175.81|10175.81|10174.44|10174.44|10176.05|10176.05|10174.27|10174.27|0
1581936900000|2020-02-17 10:55:00|10174.17|10174.17|10172.44|10172.44|10175.01|10175.01|10171.37|10171.37|0
1581937200000|2020-02-17 11:00:00|10173.21|10173.21|10167.93|10167.93|10174.33|10174.33|10167.93|10167.93|0
1581937500000|2020-02-17 11:05:00|10168.1|10168.1|10171.44|10171.44|10172.17|10172.17|10167.7|10167.7|0
1581937800000|2020-02-17 11:10:00|10171.39|10171.39|10178.89|10178.89|10180.23|10180.23|10171.39|10171.39|0
1581938100000|2020-02-17 11:15:00|10179.01|10179.01|10178.68|10178.68|10181.32|10181.32|10177.57|10177.57|0
1581938400000|2020-02-17 11:20:00|10178.22|10178.22|10175.83|10175.83|10179.46|10179.46|10175.83|10175.83|0
1581938700000|2020-02-17 11:25:00|10175.8|10175.8|10169.72|10169.72|10175.87|10175.87|10168.46|10168.46|0
1581939000000|2020-02-17 11:30:00|10169.78|10169.78|10169.29|10169.29|10173.51|10173.51|10168.3|10168.3|0
1581939300000|2020-02-17 11:35:00|10169.44|10169.44|10165.02|10165.02|10171.91|10171.91|10165.02|10165.02|0
1581939600000|2020-02-17 11:40:00|10164.89|10164.89|10172.52|10172.52|10172.65|10172.65|10164.42|10164.42|0
1581939900000|2020-02-17 11:45:00|10172.81|10172.81|10171.92|10171.92|10176.1|10176.1|10171.92|10171.92|0
1581940200000|2020-02-17 11:50:00|10172|10172|10173.8|10173.8|10173.8|10173.8|10170.16|10170.16|0
1581940500000|2020-02-17 11:55:00|10174.1|10174.1|10176.66|10176.66|10178.58|10178.58|10174.01|10174.01|0
1581940800000|2020-02-17 12:00:00|10176.75|10176.75|10169.92|10169.92|10176.75|10176.75|10169.92|10169.92|0
1581941100000|2020-02-17 12:05:00|10169.33|10169.33|10164.15|10164.15|10169.37|10169.37|10163.85|10163.85|0
1581941400000|2020-02-17 12:10:00|10163.95|10163.95|10154.91|10154.91|10164.29|10164.29|10154.26|10154.26|0
1581941700000|2020-02-17 12:15:00|10155|10155|10152.58|10152.58|10156.77|10156.77|10152.55|10152.55|0
1581942000000|2020-02-17 12:20:00|10153.03|10153.03|10157.16|10157.16|10157.16|10157.16|10151.62|10151.62|0
1581942300000|2020-02-17 12:25:00|10157.43|10157.43|10161.16|10161.16|10161.98|10161.98|10157.43|10157.43|0
1581942600000|2020-02-17 12:30:00|10161.04|10161.04|10153.57|10153.57|10161.04|10161.04|10153.57|10153.57|0
1581942900000|2020-02-17 12:35:00|10153.45|10153.45|10154.31|10154.31|10154.79|10154.79|10150.54|10150.54|0
1581943200000|2020-02-17 12:40:00|10154.24|10154.24|10154.23|10154.23|10155.07|10155.07|10153.9|10153.9|0
1581943500000|2020-02-17 12:45:00|10154.29|10154.29|10147.66|10147.66|10154.29|10154.29|10147.66|10147.66|0
1581943800000|2020-02-17 12:50:00|10147.51|10147.51|10146.11|10146.11|10148.12|10148.12|10145.96|10145.96|0
1581944100000|2020-02-17 12:55:00|10146|10146|10142.63|10142.63|10146.13|10146.13|10141.14|10141.14|0
1581944400000|2020-02-17 13:00:00|10142.76|10142.76|10144.04|10144.04|10144.58|10144.58|10142.48|10142.48|0
1581944700000|2020-02-17 13:05:00|10144.11|10144.11|10140.47|10140.47|10144.11|10144.11|10138.35|10138.35|0
1581945000000|2020-02-17 13:10:00|10138.94|10138.94|10140.15|10140.15|10140.28|10140.28|10137.13|10137.13|0
1581945300000|2020-02-17 13:15:00|10140.91|10140.91|10140.25|10140.25|10143.02|10143.02|10140.25|10140.25|0
1581945600000|2020-02-17 13:20:00|10141.02|10141.02|10141.19|10141.19|10141.75|10141.75|10139.44|10139.44|0
1581945900000|2020-02-17 13:25:00|10140.34|10140.34|10143.56|10143.56|10143.77|10143.77|10137.84|10137.84|0
1581946200000|2020-02-17 13:30:00|10143.62|10143.62|10143.09|10143.09|10143.98|10143.98|10141.22|10141.22|0
1581946500000|2020-02-17 13:35:00|10143.02|10143.02|10149.11|10149.11|10149.31|10149.31|10142.96|10142.96|0
1581946800000|2020-02-17 13:40:00|10148.86|10148.86|10143.72|10143.72|10149.04|10149.04|10143.72|10143.72|0
1581947100000|2020-02-17 13:45:00|10143.38|10143.38|10140.97|10140.97|10144.02|10144.02|10140.97|10140.97|0
1581947400000|2020-02-17 13:50:00|10141.08|10141.08|10141.26|10141.26|10142.8|10142.8|10140.55|10140.55|0
1581947700000|2020-02-17 13:55:00|10140.49|10140.49|10145.89|10145.89|10145.89|10145.89|10140.49|10140.49|0
1581948000000|2020-02-17 14:00:00|10145.84|10145.84|10140.74|10140.74|10147.06|10147.06|10140.74|10140.74|0
1581948300000|2020-02-17 14:05:00|10140.3|10140.3|10139.11|10139.11|10145.33|10145.33|10139.01|10139.01|0
1581948600000|2020-02-17 14:10:00|10139.26|10139.26|10137.67|10137.67|10139.48|10139.48|10136.43|10136.43|0
1581948900000|2020-02-17 14:15:00|10137.58|10137.58|10137.21|10137.21|10138.69|10138.69|10136.93|10136.93|0
1581949200000|2020-02-17 14:20:00|10137.07|10137.07|10139.13|10139.13|10139.89|10139.89|10136.63|10136.63|0
1581949500000|2020-02-17 14:25:00|10139.18|10139.18|10137.82|10137.82|10140.11|10140.11|10137.19|10137.19|0
1581949800000|2020-02-17 14:30:00|10138.06|10138.06|10138.31|10138.31|10138.72|10138.72|10134.72|10134.72|0
1581950100000|2020-02-17 14:35:00|10138.26|10138.26|10141.87|10141.87|10142.2|10142.2|10137.85|10137.85|0
1581950400000|2020-02-17 14:40:00|10141.82|10141.82|10144.09|10144.09|10144.09|10144.09|10141.5|10141.5|0
1581950700000|2020-02-17 14:45:00|10144.95|10144.95|10150.01|10150.01|10151.21|10151.21|10144.88|10144.88|0
1581951000000|2020-02-17 14:50:00|10149.93|10149.93|10148.61|10148.61|10151.42|10151.42|10148.28|10148.28|0
1581951300000|2020-02-17 14:55:00|10148.55|10148.55|10142.57|10142.57|10150.57|10150.57|10141.99|10141.99|0
1581951600000|2020-02-17 15:00:00|10142.45|10142.45|10139.75|10139.75|10142.45|10142.45|10138.86|10138.86|0
1581951900000|2020-02-17 15:05:00|10138.99|10138.99|10140.44|10140.44|10141.64|10141.64|10135|10135|0
1581952200000|2020-02-17 15:10:00|10140.56|10140.56|10139.76|10139.76|10141.5|10141.5|10139.32|10139.32|0
1581952500000|2020-02-17 15:15:00|10139.99|10139.99|10145.17|10145.17|10145.54|10145.54|10139.91|10139.91|0
1581952800000|2020-02-17 15:20:00|10145.52|10145.52|10151.2|10151.2|10151.2|10151.2|10145.43|10145.43|0
1581953100000|2020-02-17 15:25:00|10151.16|10151.16|10149.92|10149.92|10151.49|10151.49|10149.52|10149.52|0
1581953400000|2020-02-17 15:30:00|10150|10150|10148.09|10148.09|10150.13|10150.13|10145.82|10145.82|0
1581953700000|2020-02-17 15:35:00|10147.86|10147.86|10148.36|10148.36|10150.18|10150.18|10146.68|10146.68|0
1581954000000|2020-02-17 15:40:00|10148.51|10148.51|10150.17|10150.17|10150.28|10150.28|10147.75|10147.75|0
1581954300000|2020-02-17 15:45:00|10150.43|10150.43|10151.57|10151.57|10151.68|10151.68|10149.38|10149.38|0
1581954600000|2020-02-17 15:50:00|10151.48|10151.48|10154.48|10154.48|10156.04|10156.04|10151.02|10151.02|0
1581954900000|2020-02-17 15:55:00|10154.38|10154.38|10162.73|10162.73|10163.12|10163.12|10154.34|10154.34|0
1581955200000|2020-02-17 16:00:00|10162.64|10162.64|10166.72|10166.72|10168.16|10168.16|10161.79|10161.79|0
1581955500000|2020-02-17 16:05:00|10166.63|10166.63|10170.32|10170.32|10171.57|10171.57|10165.4|10165.4|0
1581955800000|2020-02-17 16:10:00|10170.23|10170.23|10161.18|10161.18|10170.37|10170.37|10161.18|10161.18|0
1581956100000|2020-02-17 16:15:00|10161.26|10161.26|10159.61|10159.61|10161.75|10161.75|10158.8|10158.8|0
1581956400000|2020-02-17 16:20:00|10159.53|10159.53|10160.41|10160.41|10161.98|10161.98|10157.89|10157.89|0
1581956700000|2020-02-17 16:25:00|10160.53|10160.53|10159.13|10159.13|10161.59|10161.59|10157.44|10157.44|0
1582013700000|2020-02-18 08:15:00|10118.89|10118.89|10117.29|10117.29|10132.61|10132.61|10117.29|10117.29|0
1582014000000|2020-02-18 08:20:00|10114.99|10114.99|10106.07|10106.07|10114.99|10114.99|10104.68|10104.68|0
1582014300000|2020-02-18 08:25:00|10105.83|10105.83|10101.96|10101.96|10106.29|10106.29|10099.9|10099.9|0
1582014600000|2020-02-18 08:30:00|10101.81|10101.81|10120.84|10120.84|10121.13|10121.13|10094|10094|0
1582014900000|2020-02-18 08:35:00|10120.97|10120.97|10122.93|10122.93|10122.93|10122.93|10117.95|10117.95|0
1582015200000|2020-02-18 08:40:00|10123.18|10123.18|10119.62|10119.62|10126.58|10126.58|10116.09|10116.09|0
1582015500000|2020-02-18 08:45:00|10121.24|10121.24|10133.11|10133.11|10134.91|10134.91|10121.24|10121.24|0
1582015800000|2020-02-18 08:50:00|10132.94|10132.94|10153.91|10153.91|10162.63|10162.63|10130.47|10130.47|0
1582016100000|2020-02-18 08:55:00|10154.17|10154.17|10164.14|10164.14|10164.14|10164.14|10154.02|10154.02|0
1582016400000|2020-02-18 09:00:00|10163.1|10163.1|10157.17|10157.17|10163.4|10163.4|10151.69|10151.69|0
1582016700000|2020-02-18 09:05:00|10157.47|10157.47|10145.69|10145.69|10158.39|10158.39|10141.49|10141.49|0
1582017000000|2020-02-18 09:10:00|10145.44|10145.44|10128.39|10128.39|10145.44|10145.44|10127.95|10127.95|0
1582017300000|2020-02-18 09:15:00|10128.3|10128.3|10122.94|10122.94|10128.3|10128.3|10120.63|10120.63|0
1582017600000|2020-02-18 09:20:00|10122.77|10122.77|10131.9|10131.9|10131.9|10131.9|10122.61|10122.61|0
1582017900000|2020-02-18 09:25:00|10131.59|10131.59|10146.4|10146.4|10146.4|10146.4|10131.28|10131.28|0
1582018200000|2020-02-18 09:30:00|10145.63|10145.63|10150.82|10150.82|10154.17|10154.17|10145.09|10145.09|0
1582018500000|2020-02-18 09:35:00|10150.56|10150.56|10138.67|10138.67|10150.56|10150.56|10137.92|10137.92|0
1582018800000|2020-02-18 09:40:00|10138.76|10138.76|10146.24|10146.24|10146.65|10146.65|10137.7|10137.7|0
1582019100000|2020-02-18 09:45:00|10146.15|10146.15|10146.2|10146.2|10148.58|10148.58|10142.72|10142.72|0
1582019400000|2020-02-18 09:50:00|10145.89|10145.89|10145.84|10145.84|10148.89|10148.89|10138.39|10138.39|0
1582019700000|2020-02-18 09:55:00|10145.69|10145.69|10149.14|10149.14|10150.48|10150.48|10143.52|10143.52|0
1582020000000|2020-02-18 10:00:00|10149.26|10149.26|10144.63|10144.63|10149.66|10149.66|10141.43|10141.43|0
1582020300000|2020-02-18 10:05:00|10144.98|10144.98|10155.73|10155.73|10156.22|10156.22|10144.48|10144.48|0
1582020600000|2020-02-18 10:10:00|10156.08|10156.08|10160.82|10160.82|10163.97|10163.97|10154.32|10154.32|0
1582020900000|2020-02-18 10:15:00|10160.67|10160.67|10154.89|10154.89|10160.85|10160.85|10154.89|10154.89|0
1582021200000|2020-02-18 10:20:00|10154.65|10154.65|10147.08|10147.08|10154.65|10154.65|10147.08|10147.08|0
1582021500000|2020-02-18 10:25:00|10146.91|10146.91|10138.31|10138.31|10148.16|10148.16|10138.12|10138.12|0
1582021800000|2020-02-18 10:30:00|10138.7|10138.7|10151.34|10151.34|10156.44|10156.44|10138.7|10138.7|0
1582022100000|2020-02-18 10:35:00|10150.99|10150.99|10153.24|10153.24|10153.67|10153.67|10148.64|10148.64|0
1582022400000|2020-02-18 10:40:00|10152.8|10152.8|10156.14|10156.14|10156.82|10156.82|10152.8|10152.8|0
1582022700000|2020-02-18 10:45:00|10156.58|10156.58|10155.85|10155.85|10159.79|10159.79|10155.78|10155.78|0
1582023000000|2020-02-18 10:50:00|10155.77|10155.77|10177.67|10177.67|10177.69|10177.69|10153.06|10153.06|0
1582023300000|2020-02-18 10:55:00|10178.29|10178.29|10181.65|10181.65|10182.96|10182.96|10175.59|10175.59|0
1582023600000|2020-02-18 11:00:00|10181.39|10181.39|10186.71|10186.71|10189.38|10189.38|10181.39|10181.39|0
1582023900000|2020-02-18 11:05:00|10186.4|10186.4|10172.16|10172.16|10186.43|10186.43|10172.15|10172.15|0
1582024200000|2020-02-18 11:10:00|10172.21|10172.21|10166.86|10166.86|10173.99|10173.99|10166.04|10166.04|0
1582024500000|2020-02-18 11:15:00|10166.72|10166.72|10169.35|10169.35|10169.66|10169.66|10165.35|10165.35|0
1582024800000|2020-02-18 11:20:00|10169.42|10169.42|10176.07|10176.07|10178.4|10178.4|10169.14|10169.14|0
1582025100000|2020-02-18 11:25:00|10175.72|10175.72|10183.62|10183.62|10184.14|10184.14|10169.46|10169.46|0
1582025400000|2020-02-18 11:30:00|10183.36|10183.36|10178.64|10178.64|10184.86|10184.86|10178.16|10178.16|0
1582025700000|2020-02-18 11:35:00|10178.82|10178.82|10171.3|10171.3|10178.9|10178.9|10171.3|10171.3|0
1582026000000|2020-02-18 11:40:00|10171.07|10171.07|10160.02|10160.02|10171.73|10171.73|10159.42|10159.42|0
1582026300000|2020-02-18 11:45:00|10159.94|10159.94|10155.68|10155.68|10160.23|10160.23|10155.51|10155.51|0
1582026600000|2020-02-18 11:50:00|10156.02|10156.02|10147.48|10147.48|10156.35|10156.35|10145.06|10145.06|0
1582026900000|2020-02-18 11:55:00|10149.01|10149.01|10137.58|10137.58|10149.01|10149.01|10137.4|10137.4|0
1582027200000|2020-02-18 12:00:00|10137.89|10137.89|10144.21|10144.21|10144.21|10144.21|10131.87|10131.87|0
1582027500000|2020-02-18 12:05:00|10144.52|10144.52|10140.7|10140.7|10147.89|10147.89|10140.2|10140.2|0
1582027800000|2020-02-18 12:10:00|10140.47|10140.47|10140.19|10140.19|10141.83|10141.83|10136.67|10136.67|0
1582028100000|2020-02-18 12:15:00|10140.55|10140.55|10136.74|10136.74|10141.59|10141.59|10136.38|10136.38|0
1582028400000|2020-02-18 12:20:00|10136.3|10136.3|10149.48|10149.48|10149.66|10149.66|10136.3|10136.3|0
1582028700000|2020-02-18 12:25:00|10149.66|10149.66|10159.76|10159.76|10159.76|10159.76|10149.66|10149.66|0
1582029000000|2020-02-18 12:30:00|10159.61|10159.61|10154.02|10154.02|10159.61|10159.61|10154.02|10154.02|0
1582029300000|2020-02-18 12:35:00|10153.14|10153.14|10154.48|10154.48|10154.7|10154.7|10150.52|10150.52|0
1582029600000|2020-02-18 12:40:00|10154.4|10154.4|10154.89|10154.89|10156.1|10156.1|10153.84|10153.84|0
1582029900000|2020-02-18 12:45:00|10155.33|10155.33|10150.54|10150.54|10155.33|10155.33|10150.28|10150.28|0
1582030200000|2020-02-18 12:50:00|10150.09|10150.09|10158.26|10158.26|10158.52|10158.52|10149.2|10149.2|0
1582030500000|2020-02-18 12:55:00|10157.65|10157.65|10155.22|10155.22|10158.34|10158.34|10152.95|10152.95|0
1582030800000|2020-02-18 13:00:00|10155.03|10155.03|10150.19|10150.19|10155.79|10155.79|10150.19|10150.19|0
1582031100000|2020-02-18 13:05:00|10150.04|10150.04|10144.75|10144.75|10151.73|10151.73|10144.53|10144.53|0
1582031400000|2020-02-18 13:10:00|10144.58|10144.58|10144.23|10144.23|10147.32|10147.32|10144.23|10144.23|0
1582031700000|2020-02-18 13:15:00|10143.7|10143.7|10142.55|10142.55|10143.85|10143.85|10140.02|10140.02|0
1582032000000|2020-02-18 13:20:00|10142.04|10142.04|10144.5|10144.5|10147.05|10147.05|10142.04|10142.04|0
1582032300000|2020-02-18 13:25:00|10144.2|10144.2|10139.59|10139.59|10144.2|10144.2|10137.77|10137.77|0
1582032600000|2020-02-18 13:30:00|10139.51|10139.51|10136.38|10136.38|10139.68|10139.68|10135.96|10135.96|0
1582032900000|2020-02-18 13:35:00|10136.29|10136.29|10140.74|10140.74|10142.57|10142.57|10136.2|10136.2|0
1582033200000|2020-02-18 13:40:00|10140.63|10140.63|10140.25|10140.25|10141.44|10141.44|10136.91|10136.91|0
1582033500000|2020-02-18 13:45:00|10139.63|10139.63|10139.04|10139.04|10140.54|10140.54|10136.69|10136.69|0
1582033800000|2020-02-18 13:50:00|10139.01|10139.01|10142.34|10142.34|10142.34|10142.34|10137.76|10137.76|0
1582034100000|2020-02-18 13:55:00|10142.23|10142.23|10141.65|10141.65|10142.99|10142.99|10140.15|10140.15|0
1582034400000|2020-02-18 14:00:00|10141.95|10141.95|10146.72|10146.72|10147.81|10147.81|10141.95|10141.95|0
1582034700000|2020-02-18 14:05:00|10146.5|10146.5|10152|10152|10152.11|10152.11|10145.55|10145.55|0
1582035000000|2020-02-18 14:10:00|10152.08|10152.08|10158.9|10158.9|10161.99|10161.99|10150.06|10150.06|0
1582035300000|2020-02-18 14:15:00|10158.37|10158.37|10158.79|10158.79|10161.08|10161.08|10154.58|10154.58|0
1582035600000|2020-02-18 14:20:00|10158.66|10158.66|10159.68|10159.68|10161.41|10161.41|10155.98|10155.98|0
1582035900000|2020-02-18 14:25:00|10159.77|10159.77|10151.51|10151.51|10162.58|10162.58|10151.51|10151.51|0
1582036200000|2020-02-18 14:30:00|10151.36|10151.36|10162.6|10162.6|10163.78|10163.78|10146.3|10146.3|0
1582036500000|2020-02-18 14:35:00|10162.55|10162.55|10162.56|10162.56|10165.31|10165.31|10154.6|10154.6|0
1582036800000|2020-02-18 14:40:00|10163.33|10163.33|10163.46|10163.46|10169.87|10169.87|10160.23|10160.23|0
1582037100000|2020-02-18 14:45:00|10163.63|10163.63|10166.28|10166.28|10168.03|10168.03|10161.97|10161.97|0
1582037400000|2020-02-18 14:50:00|10165.84|10165.84|10165.89|10165.89|10167.01|10167.01|10161.58|10161.58|0
1582037700000|2020-02-18 14:55:00|10165.72|10165.72|10155.84|10155.84|10166.79|10166.79|10155.84|10155.84|0
1582038000000|2020-02-18 15:00:00|10155.8|10155.8|10153.43|10153.43|10157|10157|10151.5|10151.5|0
1582038300000|2020-02-18 15:05:00|10153.28|10153.28|10152.5|10152.5|10153.28|10153.28|10146.44|10146.44|0
1582038600000|2020-02-18 15:10:00|10152.86|10152.86|10152.86|10152.86|10153.01|10153.01|10147.57|10147.57|0
1582038900000|2020-02-18 15:15:00|10152.51|10152.51|10151.71|10151.71|10152.51|10152.51|10149.56|10149.56|0
1582039200000|2020-02-18 15:20:00|10151.84|10151.84|10148.92|10148.92|10152.72|10152.72|10147.9|10147.9|0
1582039500000|2020-02-18 15:25:00|10148.77|10148.77|10137.9|10137.9|10149.76|10149.76|10136.5|10136.5|0
1582039800000|2020-02-18 15:30:00|10138.2|10138.2|10146.23|10146.23|10146.23|10146.23|10138.2|10138.2|0
1582040100000|2020-02-18 15:35:00|10145.79|10145.79|10147.35|10147.35|10147.36|10147.36|10142.09|10142.09|0
1582040400000|2020-02-18 15:40:00|10147.18|10147.18|10145.8|10145.8|10147.18|10147.18|10142.56|10142.56|0
1582040700000|2020-02-18 15:45:00|10145.65|10145.65|10148.55|10148.55|10150.82|10150.82|10145.65|10145.65|0
1582041000000|2020-02-18 15:50:00|10148.46|10148.46|10149.09|10149.09|10151.93|10151.93|10145.9|10145.9|0
1582041300000|2020-02-18 15:55:00|10149.53|10149.53|10146.31|10146.31|10150.42|10150.42|10144.14|10144.14|0
1582041600000|2020-02-18 16:00:00|10146.36|10146.36|10145.65|10145.65|10146.53|10146.53|10143.16|10143.16|0
1582041900000|2020-02-18 16:05:00|10145.74|10145.74|10145.81|10145.81|10145.81|10145.81|10142.36|10142.36|0
1582042200000|2020-02-18 16:10:00|10145.97|10145.97|10143.96|10143.96|10146.05|10146.05|10142.1|10142.1|0
1582042500000|2020-02-18 16:15:00|10144.02|10144.02|10145.68|10145.68|10148.16|10148.16|10142.58|10142.58|0
1582042800000|2020-02-18 16:20:00|10145.76|10145.76|10144.96|10144.96|10148.06|10148.06|10144.72|10144.72|0
1582043100000|2020-02-18 16:25:00|10145.08|10145.08|10135.41|10135.41|10145.27|10145.27|10134.27|10134.27|0
1582100100000|2020-02-19 08:15:00|10169.62|10169.62|10176.43|10176.43|10176.43|10176.43|10166.89|10166.89|0
1582100400000|2020-02-19 08:20:00|10178.73|10178.73|10174.92|10174.92|10178.94|10178.94|10160.87|10160.87|0
1582100700000|2020-02-19 08:25:00|10174.33|10174.33|10178.51|10178.51|10188.9|10188.9|10174.02|10174.02|0
1582101000000|2020-02-19 08:30:00|10178.44|10178.44|10196.34|10196.34|10200.67|10200.67|10178.44|10178.44|0
1582101300000|2020-02-19 08:35:00|10196.19|10196.19|10206.29|10206.29|10208.29|10208.29|10196.01|10196.01|0
1582101600000|2020-02-19 08:40:00|10206.44|10206.44|10213.62|10213.62|10213.62|10213.62|10205.86|10205.86|0
1582101900000|2020-02-19 08:45:00|10213.97|10213.97|10202.31|10202.31|10213.97|10213.97|10199.98|10199.98|0
1582102200000|2020-02-19 08:50:00|10202.26|10202.26|10202.36|10202.36|10207.25|10207.25|10201.96|10201.96|0
1582102500000|2020-02-19 08:55:00|10202.21|10202.21|10205.5|10205.5|10206.23|10206.23|10201.64|10201.64|0
1582102800000|2020-02-19 09:00:00|10205.95|10205.95|10213.49|10213.49|10215.69|10215.69|10205.95|10205.95|0
1582103100000|2020-02-19 09:05:00|10213.05|10213.05|10219.81|10219.81|10219.81|10219.81|10209.74|10209.74|0
1582103400000|2020-02-19 09:10:00|10220.41|10220.41|10221.51|10221.51|10223.3|10223.3|10215.88|10215.88|0
1582103700000|2020-02-19 09:15:00|10221.46|10221.46|10232.95|10232.95|10233.31|10233.31|10221.46|10221.46|0
1582104000000|2020-02-19 09:20:00|10233.57|10233.57|10231.61|10231.61|10235.48|10235.48|10228.89|10228.89|0
1582104300000|2020-02-19 09:25:00|10231.46|10231.46|10223.35|10223.35|10232.04|10232.04|10223.11|10223.11|0
1582104600000|2020-02-19 09:30:00|10223.05|10223.05|10217.15|10217.15|10223.05|10223.05|10213.48|10213.48|0
1582104900000|2020-02-19 09:35:00|10217.26|10217.26|10210.39|10210.39|10217.26|10217.26|10207.55|10207.55|0
1582105200000|2020-02-19 09:40:00|10210.54|10210.54|10210.66|10210.66|10211.02|10211.02|10206.29|10206.29|0
1582105500000|2020-02-19 09:45:00|10210.83|10210.83|10212.77|10212.77|10212.9|10212.9|10207.18|10207.18|0
1582105800000|2020-02-19 09:50:00|10212.51|10212.51|10219.2|10219.2|10219.2|10219.2|10212.51|10212.51|0
1582106100000|2020-02-19 09:55:00|10218.93|10218.93|10215.73|10215.73|10220.79|10220.79|10215.1|10215.1|0
1582106400000|2020-02-19 10:00:00|10215.43|10215.43|10211|10211|10215.43|10215.43|10208.4|10208.4|0
1582106700000|2020-02-19 10:05:00|10210.83|10210.83|10205.36|10205.36|10211.62|10211.62|10200|10200|0
1582107000000|2020-02-19 10:10:00|10205.78|10205.78|10206.27|10206.27|10208.23|10208.23|10201.99|10201.99|0
1582107300000|2020-02-19 10:15:00|10206.15|10206.15|10210.72|10210.72|10211.33|10211.33|10205.25|10205.25|0
1582107600000|2020-02-19 10:20:00|10210.63|10210.63|10212.41|10212.41|10213.54|10213.54|10208.42|10208.42|0
1582107900000|2020-02-19 10:25:00|10212.3|10212.3|10221.34|10221.34|10224.14|10224.14|10212.3|10212.3|0
1582108200000|2020-02-19 10:30:00|10221.61|10221.61|10231.26|10231.26|10231.26|10231.26|10218.01|10218.01|0
1582108500000|2020-02-19 10:35:00|10231.23|10231.23|10227.27|10227.27|10231.5|10231.5|10227.24|10227.24|0
1582108800000|2020-02-19 10:40:00|10227.5|10227.5|10225.65|10225.65|10227.74|10227.74|10225.14|10225.14|0
1582109100000|2020-02-19 10:45:00|10225.8|10225.8|10227.84|10227.84|10227.96|10227.96|10224.67|10224.67|0
1582109400000|2020-02-19 10:50:00|10227.67|10227.67|10215.09|10215.09|10228.45|10228.45|10214.92|10214.92|0
1582109700000|2020-02-19 10:55:00|10214.79|10214.79|10211.74|10211.74|10215.15|10215.15|10210.19|10210.19|0
1582110000000|2020-02-19 11:00:00|10211.48|10211.48|10218.79|10218.79|10220.09|10220.09|10211.07|10211.07|0
1582110300000|2020-02-19 11:05:00|10219.32|10219.32|10224.39|10224.39|10228.29|10228.29|10219.14|10219.14|0
1582110600000|2020-02-19 11:10:00|10224.65|10224.65|10229.59|10229.59|10231.61|10231.61|10223.12|10223.12|0
1582110900000|2020-02-19 11:15:00|10229.47|10229.47|10226.47|10226.47|10230.74|10230.74|10226.47|10226.47|0
1582111200000|2020-02-19 11:20:00|10226.35|10226.35|10223.71|10223.71|10226.35|10226.35|10220.57|10220.57|0
1582111500000|2020-02-19 11:25:00|10223.83|10223.83|10229.51|10229.51|10229.51|10229.51|10223.61|10223.61|0
1582111800000|2020-02-19 11:30:00|10229.82|10229.82|10223.4|10223.4|10229.91|10229.91|10221.8|10221.8|0
1582112100000|2020-02-19 11:35:00|10223.79|10223.79|10224.75|10224.75|10227.16|10227.16|10220.74|10220.74|0
1582112400000|2020-02-19 11:40:00|10224.8|10224.8|10229.21|10229.21|10232.14|10232.14|10224.44|10224.44|0
1582112700000|2020-02-19 11:45:00|10229.06|10229.06|10234.16|10234.16|10234.61|10234.61|10226.1|10226.1|0
1582113000000|2020-02-19 11:50:00|10234.43|10234.43|10236.72|10236.72|10240.52|10240.52|10234.43|10234.43|0
1582113300000|2020-02-19 11:55:00|10236.87|10236.87|10235.1|10235.1|10239.33|10239.33|10234.53|10234.53|0
1582113600000|2020-02-19 12:00:00|10234.18|10234.18|10232.74|10232.74|10239.06|10239.06|10231.38|10231.38|0
1582113900000|2020-02-19 12:05:00|10232.45|10232.45|10237.86|10237.86|10238.01|10238.01|10232.3|10232.3|0
1582114200000|2020-02-19 12:10:00|10237.21|10237.21|10233.54|10233.54|10240.95|10240.95|10233.54|10233.54|0
1582114500000|2020-02-19 12:15:00|10234.15|10234.15|10230.61|10230.61|10236.48|10236.48|10229.6|10229.6|0
1582114800000|2020-02-19 12:20:00|10230.53|10230.53|10230.24|10230.24|10230.94|10230.94|10226.77|10226.77|0
1582115100000|2020-02-19 12:25:00|10230.37|10230.37|10229.32|10229.32|10231.97|10231.97|10227.51|10227.51|0
1582115400000|2020-02-19 12:30:00|10229.15|10229.15|10231.58|10231.58|10232.35|10232.35|10228.32|10228.32|0
1582115700000|2020-02-19 12:35:00|10231.73|10231.73|10237.32|10237.32|10240.55|10240.55|10231.32|10231.32|0
1582116000000|2020-02-19 12:40:00|10237.36|10237.36|10231.41|10231.41|10238.28|10238.28|10230.67|10230.67|0
1582116300000|2020-02-19 12:45:00|10231.71|10231.71|10232.22|10232.22|10232.22|10232.22|10228.9|10228.9|0
1582116600000|2020-02-19 12:50:00|10232.05|10232.05|10228.63|10228.63|10232.05|10232.05|10222.87|10222.87|0
1582116900000|2020-02-19 12:55:00|10228.71|10228.71|10231.19|10231.19|10232.7|10232.7|10228.66|10228.66|0
1582117200000|2020-02-19 13:00:00|10230.88|10230.88|10233.35|10233.35|10233.39|10233.39|10228.1|10228.1|0
1582117500000|2020-02-19 13:05:00|10233.09|10233.09|10232.12|10232.12|10234.63|10234.63|10230.52|10230.52|0
1582117800000|2020-02-19 13:10:00|10232|10232|10227.08|10227.08|10232|10232|10226.72|10226.72|0
1582118100000|2020-02-19 13:15:00|10226.93|10226.93|10225.42|10225.42|10227.22|10227.22|10222.44|10222.44|0
1582118400000|2020-02-19 13:20:00|10225.24|10225.24|10229.22|10229.22|10230.25|10230.25|10223.6|10223.6|0
1582118700000|2020-02-19 13:25:00|10227.99|10227.99|10226.6|10226.6|10230.08|10230.08|10226.23|10226.23|0
1582119000000|2020-02-19 13:30:00|10227.63|10227.63|10227.04|10227.04|10229.88|10229.88|10225.89|10225.89|0
1582119300000|2020-02-19 13:35:00|10226.89|10226.89|10233.95|10233.95|10237.21|10237.21|10226.75|10226.75|0
1582119600000|2020-02-19 13:40:00|10234.48|10234.48|10237.81|10237.81|10238.32|10238.32|10231.61|10231.61|0
1582119900000|2020-02-19 13:45:00|10237.98|10237.98|10238.07|10238.07|10239.71|10239.71|10237.67|10237.67|0
1582120200000|2020-02-19 13:50:00|10237.62|10237.62|10231.24|10231.24|10237.77|10237.77|10230.83|10230.83|0
1582120500000|2020-02-19 13:55:00|10231.19|10231.19|10230.44|10230.44|10232.4|10232.4|10229.3|10229.3|0
1582120800000|2020-02-19 14:00:00|10230.29|10230.29|10225.67|10225.67|10231.34|10231.34|10223.93|10223.93|0
1582121100000|2020-02-19 14:05:00|10225.84|10225.84|10220.07|10220.07|10228.96|10228.96|10217.48|10217.48|0
1582121400000|2020-02-19 14:10:00|10219.54|10219.54|10219.45|10219.45|10221.21|10221.21|10218.36|10218.36|0
1582121700000|2020-02-19 14:15:00|10218.92|10218.92|10217.29|10217.29|10219.84|10219.84|10215.18|10215.18|0
1582122000000|2020-02-19 14:20:00|10217.14|10217.14|10214.29|10214.29|10218.46|10218.46|10213.59|10213.59|0
1582122300000|2020-02-19 14:25:00|10214.21|10214.21|10217.2|10217.2|10218.15|10218.15|10212.88|10212.88|0
1582122600000|2020-02-19 14:30:00|10216.44|10216.44|10212.99|10212.99|10218.33|10218.33|10205.78|10205.78|0
1582122900000|2020-02-19 14:35:00|10213.69|10213.69|10231.32|10231.32|10231.37|10231.37|10213.43|10213.43|0
1582123200000|2020-02-19 14:40:00|10231.28|10231.28|10245.44|10245.44|10246.84|10246.84|10229.08|10229.08|0
1582123500000|2020-02-19 14:45:00|10245.15|10245.15|10248.49|10248.49|10248.51|10248.51|10243.73|10243.73|0
1582123800000|2020-02-19 14:50:00|10248.79|10248.79|10253.52|10253.52|10253.93|10253.93|10247.93|10247.93|0
1582124100000|2020-02-19 14:55:00|10253.37|10253.37|10244.55|10244.55|10255.12|10255.12|10244|10244|0
1582124400000|2020-02-19 15:00:00|10244.44|10244.44|10244.21|10244.21|10245.4|10245.4|10239.9|10239.9|0
1582124700000|2020-02-19 15:05:00|10244.35|10244.35|10238.08|10238.08|10244.35|10244.35|10233.77|10233.77|0
1582125000000|2020-02-19 15:10:00|10238.23|10238.23|10235.47|10235.47|10238.4|10238.4|10232.1|10232.1|0
1582125300000|2020-02-19 15:15:00|10234.87|10234.87|10239.91|10239.91|10240.06|10240.06|10234.87|10234.87|0
1582125600000|2020-02-19 15:20:00|10240.26|10240.26|10247.34|10247.34|10249.07|10249.07|10240.26|10240.26|0
1582125900000|2020-02-19 15:25:00|10247.26|10247.26|10246.34|10246.34|10247.89|10247.89|10242.89|10242.89|0
1582126200000|2020-02-19 15:30:00|10246.09|10246.09|10241.43|10241.43|10246.64|10246.64|10240.82|10240.82|0
1582126500000|2020-02-19 15:35:00|10240.67|10240.67|10239.29|10239.29|10245.25|10245.25|10237.8|10237.8|0
1582126800000|2020-02-19 15:40:00|10239.16|10239.16|10243.16|10243.16|10243.99|10243.99|10236.6|10236.6|0
1582127100000|2020-02-19 15:45:00|10243.31|10243.31|10244.28|10244.28|10245.79|10245.79|10240.66|10240.66|0
1582127400000|2020-02-19 15:50:00|10244.5|10244.5|10246.05|10246.05|10246.8|10246.8|10239.43|10239.43|0
1582127700000|2020-02-19 15:55:00|10245.9|10245.9|10245.34|10245.34|10246.63|10246.63|10244.28|10244.28|0
1582128000000|2020-02-19 16:00:00|10245.49|10245.49|10246.12|10246.12|10247.54|10247.54|10244.39|10244.39|0
1582128300000|2020-02-19 16:05:00|10246.29|10246.29|10248.1|10248.1|10248.51|10248.51|10245.8|10245.8|0
1582128600000|2020-02-19 16:10:00|10247.79|10247.79|10254.2|10254.2|10254.45|10254.45|10247.56|10247.56|0
1582128900000|2020-02-19 16:15:00|10254.26|10254.26|10254.93|10254.93|10255.2|10255.2|10250.7|10250.7|0
1582129200000|2020-02-19 16:20:00|10254.49|10254.49|10258.56|10258.56|10260.94|10260.94|10252.63|10252.63|0
1582129500000|2020-02-19 16:25:00|10258.5|10258.5|10252.39|10252.39|10258.81|10258.81|10250.49|10250.49|0
1582186500000|2020-02-20 08:15:00|10272.15|10272.15|10259.28|10259.28|10274.3|10274.3|10259.28|10259.28|0
1582186800000|2020-02-20 08:20:00|10259.13|10259.13|10251.54|10251.54|10263.11|10263.11|10250.93|10250.93|0
1582187100000|2020-02-20 08:25:00|10251.29|10251.29|10249.41|10249.41|10251.29|10251.29|10243.34|10243.34|0
1582187400000|2020-02-20 08:30:00|10249.02|10249.02|10249.9|10249.9|10253.92|10253.92|10245.23|10245.23|0
1582187700000|2020-02-20 08:35:00|10249.51|10249.51|10248.31|10248.31|10249.76|10249.76|10241.64|10241.64|0
1582188000000|2020-02-20 08:40:00|10248.48|10248.48|10248.69|10248.69|10251.77|10251.77|10244.96|10244.96|0
1582188300000|2020-02-20 08:45:00|10249.46|10249.46|10262.23|10262.23|10263.35|10263.35|10249.46|10249.46|0
1582188600000|2020-02-20 08:50:00|10262.66|10262.66|10257.36|10257.36|10266.46|10266.46|10255.64|10255.64|0
1582188900000|2020-02-20 08:55:00|10257.25|10257.25|10251.54|10251.54|10257.25|10257.25|10250.03|10250.03|0
1582189200000|2020-02-20 09:00:00|10251.93|10251.93|10241.91|10241.91|10252.38|10252.38|10241.91|10241.91|0
1582189500000|2020-02-20 09:05:00|10242.56|10242.56|10245.95|10245.95|10245.95|10245.95|10237.75|10237.75|0
1582189800000|2020-02-20 09:10:00|10245.65|10245.65|10254.81|10254.81|10255.22|10255.22|10245.65|10245.65|0
1582190100000|2020-02-20 09:15:00|10254.92|10254.92|10250.72|10250.72|10254.92|10254.92|10249.37|10249.37|0
1582190400000|2020-02-20 09:20:00|10250.89|10250.89|10238.07|10238.07|10253.1|10253.1|10238.07|10238.07|0
1582190700000|2020-02-20 09:25:00|10238.21|10238.21|10237.5|10237.5|10241.58|10241.58|10234.07|10234.07|0
1582191000000|2020-02-20 09:30:00|10237.19|10237.19|10245.17|10245.17|10247.39|10247.39|10236.22|10236.22|0
1582191300000|2020-02-20 09:35:00|10244.94|10244.94|10259.14|10259.14|10259.31|10259.31|10244.82|10244.82|0
1582191600000|2020-02-20 09:40:00|10259.24|10259.24|10254.95|10254.95|10259.49|10259.49|10254|10254|0
1582191900000|2020-02-20 09:45:00|10254.64|10254.64|10262.35|10262.35|10263.55|10263.55|10254.64|10254.64|0
1582192200000|2020-02-20 09:50:00|10262.41|10262.41|10265.7|10265.7|10270.42|10270.42|10260.39|10260.39|0
1582192500000|2020-02-20 09:55:00|10265.81|10265.81|10270.27|10270.27|10270.27|10270.27|10262.74|10262.74|0
1582192800000|2020-02-20 10:00:00|10270.58|10270.58|10266.82|10266.82|10271.45|10271.45|10262.08|10262.08|0
1582193100000|2020-02-20 10:05:00|10266.63|10266.63|10260.72|10260.72|10267.13|10267.13|10259.68|10259.68|0
1582193400000|2020-02-20 10:10:00|10260.82|10260.82|10260.08|10260.08|10263.26|10263.26|10257.72|10257.72|0
1582193700000|2020-02-20 10:15:00|10259.83|10259.83|10261.78|10261.78|10261.88|10261.88|10255.77|10255.77|0
1582194000000|2020-02-20 10:20:00|10261.9|10261.9|10263.73|10263.73|10264.15|10264.15|10258.7|10258.7|0
1582194300000|2020-02-20 10:25:00|10263.5|10263.5|10270.75|10270.75|10271.59|10271.59|10263.5|10263.5|0
1582194600000|2020-02-20 10:30:00|10270.57|10270.57|10270.99|10270.99|10271.55|10271.55|10268.37|10268.37|0
1582194900000|2020-02-20 10:35:00|10270.87|10270.87|10265.6|10265.6|10271.85|10271.85|10265.6|10265.6|0
1582195200000|2020-02-20 10:40:00|10264.68|10264.68|10259.24|10259.24|10265.36|10265.36|10258.23|10258.23|0
1582195500000|2020-02-20 10:45:00|10259.53|10259.53|10266.56|10266.56|10266.89|10266.89|10259.53|10259.53|0
1582195800000|2020-02-20 10:50:00|10266.8|10266.8|10275.5|10275.5|10278.6|10278.6|10266.21|10266.21|0
1582196100000|2020-02-20 10:55:00|10275.34|10275.34|10273.49|10273.49|10275.94|10275.94|10271.63|10271.63|0
1582196400000|2020-02-20 11:00:00|10273.36|10273.36|10274.83|10274.83|10276.49|10276.49|10269.41|10269.41|0
1582196700000|2020-02-20 11:05:00|10274.7|10274.7|10275.34|10275.34|10276.82|10276.82|10272.2|10272.2|0
1582197000000|2020-02-20 11:10:00|10276.11|10276.11|10278.66|10278.66|10279.34|10279.34|10274.05|10274.05|0
1582197300000|2020-02-20 11:15:00|10278.55|10278.55|10290.81|10290.81|10291.5|10291.5|10278.03|10278.03|0
1582197600000|2020-02-20 11:20:00|10290.64|10290.64|10287.35|10287.35|10291.76|10291.76|10283.43|10283.43|0
1582197900000|2020-02-20 11:25:00|10287.13|10287.13|10279.93|10279.93|10287.13|10287.13|10279.93|10279.93|0
1582198200000|2020-02-20 11:30:00|10279.8|10279.8|10273.94|10273.94|10280.01|10280.01|10273.94|10273.94|0
1582198500000|2020-02-20 11:35:00|10273.86|10273.86|10270.67|10270.67|10273.86|10273.86|10270.26|10270.26|0
1582198800000|2020-02-20 11:40:00|10270.75|10270.75|10272.83|10272.83|10273.12|10273.12|10266.78|10266.78|0
1582199100000|2020-02-20 11:45:00|10272.47|10272.47|10266.12|10266.12|10272.47|10272.47|10266.12|10266.12|0
1582199400000|2020-02-20 11:50:00|10266|10266|10257.03|10257.03|10266|10266|10253.13|10253.13|0
1582199700000|2020-02-20 11:55:00|10257.2|10257.2|10248.36|10248.36|10258.52|10258.52|10248.36|10248.36|0
1582200000000|2020-02-20 12:00:00|10248.19|10248.19|10262.26|10262.26|10262.84|10262.84|10247.87|10247.87|0
1582200300000|2020-02-20 12:05:00|10262.14|10262.14|10268.08|10268.08|10268.08|10268.08|10259.64|10259.64|0
1582200600000|2020-02-20 12:10:00|10268.18|10268.18|10265.1|10265.1|10268.18|10268.18|10264.8|10264.8|0
1582200900000|2020-02-20 12:15:00|10265.02|10265.02|10262.75|10262.75|10265.02|10265.02|10260.74|10260.74|0
1582201200000|2020-02-20 12:20:00|10262.84|10262.84|10262.75|10262.75|10263.63|10263.63|10261.98|10261.98|0
1582201500000|2020-02-20 12:25:00|10262.9|10262.9|10269.95|10269.95|10270.53|10270.53|10262.9|10262.9|0
1582201800000|2020-02-20 12:30:00|10269.44|10269.44|10268.51|10268.51|10269.98|10269.98|10267.53|10267.53|0
1582202100000|2020-02-20 12:35:00|10268.56|10268.56|10265.22|10265.22|10269.3|10269.3|10265.22|10265.22|0
1582202400000|2020-02-20 12:40:00|10265.09|10265.09|10269.5|10269.5|10270.03|10270.03|10264.41|10264.41|0
1582202700000|2020-02-20 12:45:00|10269.59|10269.59|10269.34|10269.34|10271.64|10271.64|10269.34|10269.34|0
1582203000000|2020-02-20 12:50:00|10269.46|10269.46|10266.89|10266.89|10271.26|10271.26|10266.51|10266.51|0
1582203300000|2020-02-20 12:55:00|10266.65|10266.65|10274.07|10274.07|10274.07|10274.07|10266.26|10266.26|0
1582203600000|2020-02-20 13:00:00|10274.22|10274.22|10270.88|10270.88|10275.58|10275.58|10270.88|10270.88|0
1582203900000|2020-02-20 13:05:00|10271.03|10271.03|10265.25|10265.25|10271.18|10271.18|10265.25|10265.25|0
1582204200000|2020-02-20 13:10:00|10265.12|10265.12|10267.83|10267.83|10271.44|10271.44|10265.12|10265.12|0
1582204500000|2020-02-20 13:15:00|10267.71|10267.71|10268.23|10268.23|10268.84|10268.84|10265.48|10265.48|0
1582204800000|2020-02-20 13:20:00|10268.17|10268.17|10265.63|10265.63|10268.17|10268.17|10262.4|10262.4|0
1582205100000|2020-02-20 13:25:00|10266.07|10266.07|10262.95|10262.95|10266.18|10266.18|10262.79|10262.79|0
1582205400000|2020-02-20 13:30:00|10262.53|10262.53|10262.81|10262.81|10267.86|10267.86|10261.93|10261.93|0
1582205700000|2020-02-20 13:35:00|10263.07|10263.07|10262.96|10262.96|10265.2|10265.2|10255.88|10255.88|0
1582206000000|2020-02-20 13:40:00|10263.06|10263.06|10266.14|10266.14|10268.13|10268.13|10260.29|10260.29|0
1582206300000|2020-02-20 13:45:00|10266.04|10266.04|10267.45|10267.45|10268.61|10268.61|10265.95|10265.95|0
1582206600000|2020-02-20 13:50:00|10267.53|10267.53|10268.87|10268.87|10268.87|10268.87|10264.99|10264.99|0
1582206900000|2020-02-20 13:55:00|10268.82|10268.82|10275.68|10275.68|10277.4|10277.4|10268.39|10268.39|0
1582207200000|2020-02-20 14:00:00|10275.32|10275.32|10268.22|10268.22|10275.32|10275.32|10268.11|10268.11|0
1582207500000|2020-02-20 14:05:00|10268.26|10268.26|10269.1|10269.1|10270.09|10270.09|10267.06|10267.06|0
1582207800000|2020-02-20 14:10:00|10269.28|10269.28|10264.44|10264.44|10269.46|10269.46|10264.44|10264.44|0
1582208100000|2020-02-20 14:15:00|10263.94|10263.94|10272.79|10272.79|10272.79|10272.79|10263.29|10263.29|0
1582208400000|2020-02-20 14:20:00|10272.48|10272.48|10275.39|10275.39|10275.39|10275.39|10269.07|10269.07|0
1582208700000|2020-02-20 14:25:00|10275.22|10275.22|10280.72|10280.72|10282.11|10282.11|10275.22|10275.22|0
1582209000000|2020-02-20 14:30:00|10280.86|10280.86|10276.77|10276.77|10281.32|10281.32|10272.62|10272.62|0
1582209300000|2020-02-20 14:35:00|10276.88|10276.88|10282.08|10282.08|10282.37|10282.37|10270.27|10270.27|0
1582209600000|2020-02-20 14:40:00|10282.19|10282.19|10278.05|10278.05|10284.03|10284.03|10278.05|10278.05|0
1582209900000|2020-02-20 14:45:00|10277.76|10277.76|10278.11|10278.11|10278.8|10278.8|10274.34|10274.34|0
1582210200000|2020-02-20 14:50:00|10278.39|10278.39|10288.23|10288.23|10288.43|10288.43|10278.39|10278.39|0
1582210500000|2020-02-20 14:55:00|10288.26|10288.26|10283.95|10283.95|10288.62|10288.62|10282.58|10282.58|0
1582210800000|2020-02-20 15:00:00|10284.13|10284.13|10288.24|10288.24|10289.29|10289.29|10284.13|10284.13|0
1582211100000|2020-02-20 15:05:00|10288.28|10288.28|10292.22|10292.22|10293.67|10293.67|10288.28|10288.28|0
1582211400000|2020-02-20 15:10:00|10292.28|10292.28|10296.76|10296.76|10298.34|10298.34|10288.92|10288.92|0
1582211700000|2020-02-20 15:15:00|10296.71|10296.71|10300.49|10300.49|10304.29|10304.29|10296.71|10296.71|0
1582212000000|2020-02-20 15:20:00|10300.64|10300.64|10289.46|10289.46|10300.64|10300.64|10288.28|10288.28|0
1582212300000|2020-02-20 15:25:00|10288.7|10288.7|10289.86|10289.86|10291.99|10291.99|10288.7|10288.7|0
1582212600000|2020-02-20 15:30:00|10289.99|10289.99|10290.91|10290.91|10295.27|10295.27|10289.66|10289.66|0
1582212900000|2020-02-20 15:35:00|10290.9|10290.9|10298|10298|10298.09|10298.09|10290.87|10290.87|0
1582213200000|2020-02-20 15:40:00|10297.87|10297.87|10293.09|10293.09|10297.87|10297.87|10291.06|10291.06|0
1582213500000|2020-02-20 15:45:00|10293.15|10293.15|10288.76|10288.76|10295.09|10295.09|10286.86|10286.86|0
1582213800000|2020-02-20 15:50:00|10288.94|10288.94|10285.81|10285.81|10291.78|10291.78|10285.81|10285.81|0
1582214100000|2020-02-20 15:55:00|10285.75|10285.75|10289.24|10289.24|10290.16|10290.16|10284.88|10284.88|0
1582214400000|2020-02-20 16:00:00|10289.41|10289.41|10289.14|10289.14|10289.62|10289.62|10284.42|10284.42|0
1582214700000|2020-02-20 16:05:00|10289.25|10289.25|10291.93|10291.93|10291.93|10291.93|10288.98|10288.98|0
1582215000000|2020-02-20 16:10:00|10291.87|10291.87|10282.95|10282.95|10291.99|10291.99|10282.95|10282.95|0
1582215300000|2020-02-20 16:15:00|10282.85|10282.85|10275.84|10275.84|10282.85|10282.85|10272.42|10272.42|0
1582215600000|2020-02-20 16:20:00|10275.71|10275.71|10273.6|10273.6|10279.74|10279.74|10271.9|10271.9|0
1582215900000|2020-02-20 16:25:00|10273.56|10273.56|10258.27|10258.27|10273.56|10273.56|10257.77|10257.77|0
1582272900000|2020-02-21 08:15:00|10238.25|10238.25|10244.37|10244.37|10244.37|10244.37|10235.79|10235.79|0
1582273200000|2020-02-21 08:20:00|10243.45|10243.45|10230.98|10230.98|10243.45|10243.45|10228.27|10228.27|0
1582273500000|2020-02-21 08:25:00|10229.57|10229.57|10228.99|10228.99|10232.43|10232.43|10223.39|10223.39|0
1582273800000|2020-02-21 08:30:00|10229.84|10229.84|10246.09|10246.09|10255.27|10255.27|10229.84|10229.84|0
1582274100000|2020-02-21 08:35:00|10246.17|10246.17|10253.24|10253.24|10253.24|10253.24|10244.01|10244.01|0
1582274400000|2020-02-21 08:40:00|10253.41|10253.41|10241.82|10241.82|10254.48|10254.48|10241.6|10241.6|0
1582274700000|2020-02-21 08:45:00|10242.32|10242.32|10222.64|10222.64|10244.15|10244.15|10221.59|10221.59|0
1582275000000|2020-02-21 08:50:00|10222.4|10222.4|10207.4|10207.4|10222.64|10222.64|10207.4|10207.4|0
1582275300000|2020-02-21 08:55:00|10207.17|10207.17|10214.69|10214.69|10215.71|10215.71|10204.52|10204.52|0
1582275600000|2020-02-21 09:00:00|10215.45|10215.45|10215.49|10215.49|10225.49|10225.49|10214.8|10214.8|0
1582275900000|2020-02-21 09:05:00|10215.84|10215.84|10213.92|10213.92|10221.48|10221.48|10213.62|10213.62|0
1582276200000|2020-02-21 09:10:00|10214.23|10214.23|10217.32|10217.32|10218.65|10218.65|10213.97|10213.97|0
1582276500000|2020-02-21 09:15:00|10218.08|10218.08|10219.51|10219.51|10220.24|10220.24|10215.22|10215.22|0
1582276800000|2020-02-21 09:20:00|10217.21|10217.21|10217.31|10217.31|10219.82|10219.82|10215.38|10215.38|0
1582277100000|2020-02-21 09:25:00|10217.13|10217.13|10219.86|10219.86|10220.93|10220.93|10215.23|10215.23|0
1582277400000|2020-02-21 09:30:00|10219.74|10219.74|10222.6|10222.6|10224.07|10224.07|10214.16|10214.16|0
1582277700000|2020-02-21 09:35:00|10222.46|10222.46|10228.9|10228.9|10229.01|10229.01|10222.46|10222.46|0
1582278000000|2020-02-21 09:40:00|10229.02|10229.02|10237.31|10237.31|10237.31|10237.31|10228.11|10228.11|0
1582278300000|2020-02-21 09:45:00|10237.4|10237.4|10236.99|10236.99|10242.47|10242.47|10236.44|10236.44|0
1582278600000|2020-02-21 09:50:00|10236.96|10236.96|10224.61|10224.61|10237.07|10237.07|10224.61|10224.61|0
1582278900000|2020-02-21 09:55:00|10224.85|10224.85|10233.1|10233.1|10233.1|10233.1|10224.62|10224.62|0
1582279200000|2020-02-21 10:00:00|10233.07|10233.07|10244.08|10244.08|10246.08|10246.08|10232.77|10232.77|0
1582279500000|2020-02-21 10:05:00|10245.61|10245.61|10249.35|10249.35|10250.84|10250.84|10243.87|10243.87|0
1582279800000|2020-02-21 10:10:00|10249.3|10249.3|10251.2|10251.2|10251.29|10251.29|10249.3|10249.3|0
1582280100000|2020-02-21 10:15:00|10251.33|10251.33|10269.53|10269.53|10270.58|10270.58|10251.33|10251.33|0
1582280400000|2020-02-21 10:20:00|10269.38|10269.38|10266.7|10266.7|10271.91|10271.91|10264.84|10264.84|0
1582280700000|2020-02-21 10:25:00|10266.58|10266.58|10268.42|10268.42|10271.9|10271.9|10266.58|10266.58|0
1582281000000|2020-02-21 10:30:00|10268.5|10268.5|10264.33|10264.33|10268.59|10268.59|10262.68|10262.68|0
1582281300000|2020-02-21 10:35:00|10264.41|10264.41|10265.2|10265.2|10267.02|10267.02|10259.94|10259.94|0
1582281600000|2020-02-21 10:40:00|10265.35|10265.35|10261.66|10261.66|10272.23|10272.23|10260.1|10260.1|0
1582281900000|2020-02-21 10:45:00|10260.89|10260.89|10262.18|10262.18|10263.2|10263.2|10259.43|10259.43|0
1582282200000|2020-02-21 10:50:00|10262.3|10262.3|10268.11|10268.11|10268.98|10268.98|10262.3|10262.3|0
1582282500000|2020-02-21 10:55:00|10268.88|10268.88|10263.35|10263.35|10273.06|10273.06|10263.35|10263.35|0
1582282800000|2020-02-21 11:00:00|10263.2|10263.2|10262.91|10262.91|10275.97|10275.97|10261.38|10261.38|0
1582283100000|2020-02-21 11:05:00|10263.22|10263.22|10257.08|10257.08|10267.15|10267.15|10257.08|10257.08|0
1582283400000|2020-02-21 11:10:00|10257.47|10257.47|10266.85|10266.85|10267.01|10267.01|10257.47|10257.47|0
1582283700000|2020-02-21 11:15:00|10267.16|10267.16|10263.96|10263.96|10267.56|10267.56|10262.41|10262.41|0
1582284000000|2020-02-21 11:20:00|10264.04|10264.04|10262.49|10262.49|10264.12|10264.12|10260.87|10260.87|0
1582284300000|2020-02-21 11:25:00|10262.37|10262.37|10262.21|10262.21|10263.1|10263.1|10258.81|10258.81|0
1582284600000|2020-02-21 11:30:00|10262.29|10262.29|10262.4|10262.4|10265.6|10265.6|10259.2|10259.2|0
1582284900000|2020-02-21 11:35:00|10262.09|10262.09|10259.77|10259.77|10262.09|10262.09|10254.42|10254.42|0
1582285200000|2020-02-21 11:40:00|10259.93|10259.93|10269.09|10269.09|10269.09|10269.09|10257.5|10257.5|0
1582285500000|2020-02-21 11:45:00|10269.61|10269.61|10266.47|10266.47|10271.44|10271.44|10266.07|10266.07|0
1582285800000|2020-02-21 11:50:00|10266.43|10266.43|10267.84|10267.84|10269.91|10269.91|10265.48|10265.48|0
1582286100000|2020-02-21 11:55:00|10266.31|10266.31|10259.68|10259.68|10266.31|10266.31|10258.55|10258.55|0
1582286400000|2020-02-21 12:00:00|10259.62|10259.62|10262.34|10262.34|10267.84|10267.84|10259.08|10259.08|0
1582286700000|2020-02-21 12:05:00|10262.29|10262.29|10264.38|10264.38|10264.38|10264.38|10261.15|10261.15|0
1582287000000|2020-02-21 12:10:00|10264.47|10264.47|10268.48|10268.48|10269.1|10269.1|10264.3|10264.3|0
1582287300000|2020-02-21 12:15:00|10266.18|10266.18|10264.15|10264.15|10268.14|10268.14|10262.84|10262.84|0
1582287600000|2020-02-21 12:20:00|10263.86|10263.86|10264.27|10264.27|10265.46|10265.46|10262.37|10262.37|0
1582287900000|2020-02-21 12:25:00|10264.44|10264.44|10267.32|10267.32|10268.17|10268.17|10264.26|10264.26|0
1582288200000|2020-02-21 12:30:00|10266.99|10266.99|10264.01|10264.01|10268.16|10268.16|10261.01|10261.01|0
1582288500000|2020-02-21 12:35:00|10264.13|10264.13|10263.48|10263.48|10265.79|10265.79|10263.48|10263.48|0
1582288800000|2020-02-21 12:40:00|10263.39|10263.39|10257.63|10257.63|10263.39|10263.39|10256.17|10256.17|0
1582289100000|2020-02-21 12:45:00|10257.37|10257.37|10266.24|10266.24|10266.24|10266.24|10257.14|10257.14|0
1582289400000|2020-02-21 12:50:00|10266.19|10266.19|10266.15|10266.15|10266.19|10266.19|10262.19|10262.19|0
1582289700000|2020-02-21 12:55:00|10265.98|10265.98|10263.62|10263.62|10269.05|10269.05|10263.62|10263.62|0
1582290000000|2020-02-21 13:00:00|10263.52|10263.52|10259.62|10259.62|10264.48|10264.48|10259.18|10259.18|0
1582290300000|2020-02-21 13:05:00|10259.5|10259.5|10258.12|10258.12|10259.5|10259.5|10255.7|10255.7|0
1582290600000|2020-02-21 13:10:00|10258.43|10258.43|10261.07|10261.07|10261.07|10261.07|10254.73|10254.73|0
1582290900000|2020-02-21 13:15:00|10260.96|10260.96|10259.27|10259.27|10263.14|10263.14|10258.66|10258.66|0
1582291200000|2020-02-21 13:20:00|10258.96|10258.96|10257.71|10257.71|10259.63|10259.63|10257.27|10257.27|0
1582291500000|2020-02-21 13:25:00|10257.69|10257.69|10262.42|10262.42|10263.21|10263.21|10256.94|10256.94|0
1582291800000|2020-02-21 13:30:00|10262.6|10262.6|10258.2|10258.2|10263.89|10263.89|10256.01|10256.01|0
1582292100000|2020-02-21 13:35:00|10258.24|10258.24|10261.02|10261.02|10261.48|10261.48|10258.14|10258.14|0
1582292400000|2020-02-21 13:40:00|10261.2|10261.2|10262.3|10262.3|10264.17|10264.17|10261.12|10261.12|0
1582292700000|2020-02-21 13:45:00|10262.09|10262.09|10257.94|10257.94|10262.54|10262.54|10256.48|10256.48|0
1582293000000|2020-02-21 13:50:00|10258.28|10258.28|10258.69|10258.69|10260.27|10260.27|10257.67|10257.67|0
1582293300000|2020-02-21 13:55:00|10258.51|10258.51|10254.38|10254.38|10258.51|10258.51|10253.5|10253.5|0
1582293600000|2020-02-21 14:00:00|10254.51|10254.51|10251.75|10251.75|10255.8|10255.8|10251.75|10251.75|0
1582293900000|2020-02-21 14:05:00|10251.95|10251.95|10254.1|10254.1|10254.4|10254.4|10250.58|10250.58|0
1582294200000|2020-02-21 14:10:00|10253.97|10253.97|10252.44|10252.44|10254.85|10254.85|10252.44|10252.44|0
1582294500000|2020-02-21 14:15:00|10252.59|10252.59|10254.56|10254.56|10254.9|10254.9|10251.05|10251.05|0
1582294800000|2020-02-21 14:20:00|10254.61|10254.61|10252.11|10252.11|10255.11|10255.11|10252.02|10252.02|0
1582295100000|2020-02-21 14:25:00|10251.99|10251.99|10250.05|10250.05|10252.46|10252.46|10249.97|10249.97|0
1582295400000|2020-02-21 14:30:00|10249.75|10249.75|10235.9|10235.9|10250.76|10250.76|10235.1|10235.1|0
1582295700000|2020-02-21 14:35:00|10235.47|10235.47|10229.77|10229.77|10237.42|10237.42|10229.77|10229.77|0
1582296000000|2020-02-21 14:40:00|10229.71|10229.71|10223.51|10223.51|10230.12|10230.12|10221.48|10221.48|0
1582296300000|2020-02-21 14:45:00|10223.2|10223.2|10209.27|10209.27|10223.2|10223.2|10208.11|10208.11|0
1582296600000|2020-02-21 14:50:00|10209.57|10209.57|10210.86|10210.86|10221.3|10221.3|10209.11|10209.11|0
1582296900000|2020-02-21 14:55:00|10210.68|10210.68|10212.8|10212.8|10213.75|10213.75|10208.08|10208.08|0
1582297200000|2020-02-21 15:00:00|10213.03|10213.03|10204.71|10204.71|10213.03|10213.03|10202.19|10202.19|0
1582297500000|2020-02-21 15:05:00|10204.89|10204.89|10213.68|10213.68|10214.49|10214.49|10204.27|10204.27|0
1582297800000|2020-02-21 15:10:00|10213.56|10213.56|10209.41|10209.41|10214.16|10214.16|10206.12|10206.12|0
1582298100000|2020-02-21 15:15:00|10209.76|10209.76|10203.36|10203.36|10212.52|10212.52|10202.19|10202.19|0
1582298400000|2020-02-21 15:20:00|10203.67|10203.67|10212.15|10212.15|10215.15|10215.15|10203.36|10203.36|0
1582298700000|2020-02-21 15:25:00|10212.38|10212.38|10203.26|10203.26|10214.07|10214.07|10203.26|10203.26|0
1582299000000|2020-02-21 15:30:00|10203.16|10203.16|10200.36|10200.36|10205.85|10205.85|10197.77|10197.77|0
1582299300000|2020-02-21 15:35:00|10200.26|10200.26|10199.72|10199.72|10204.27|10204.27|10198.58|10198.58|0
1582299600000|2020-02-21 15:40:00|10199.83|10199.83|10195.27|10195.27|10199.83|10199.83|10194.41|10194.41|0
1582299900000|2020-02-21 15:45:00|10195.48|10195.48|10204|10204|10204|10204|10193.96|10193.96|0
1582300200000|2020-02-21 15:50:00|10203.9|10203.9|10214|10214|10214.15|10214.15|10202.77|10202.77|0
1582300500000|2020-02-21 15:55:00|10214.45|10214.45|10218.15|10218.15|10221.55|10221.55|10214.45|10214.45|0
1582300800000|2020-02-21 16:00:00|10217.38|10217.38|10222.97|10222.97|10223.44|10223.44|10211.54|10211.54|0
1582301100000|2020-02-21 16:05:00|10223.73|10223.73|10218.26|10218.26|10228.57|10228.57|10218.26|10218.26|0
1582301400000|2020-02-21 16:10:00|10217.97|10217.97|10216.71|10216.71|10218.41|10218.41|10215.81|10215.81|0
1582301700000|2020-02-21 16:15:00|10216.74|10216.74|10215.54|10215.54|10219.62|10219.62|10215.27|10215.27|0
1582302000000|2020-02-21 16:20:00|10215.42|10215.42|10222.36|10222.36|10224.02|10224.02|10213.97|10213.97|0
1582302300000|2020-02-21 16:25:00|10222.28|10222.28|10229.42|10229.42|10231.02|10231.02|10221.55|10221.55|0
1582532100000|2020-02-24 08:15:00|9844.67|9844.67|9854.25|9854.25|9859.77|9859.77|9843.11|9843.11|0
1582532400000|2020-02-24 08:20:00|9855.02|9855.02|9841.74|9841.74|9856.88|9856.88|9839.27|9839.27|0
1582532700000|2020-02-24 08:25:00|9842.17|9842.17|9838.8|9838.8|9845.16|9845.16|9838.46|9838.46|0
1582533000000|2020-02-24 08:30:00|9838.96|9838.96|9836.43|9836.43|9838.96|9838.96|9819.18|9819.18|0
1582533300000|2020-02-24 08:35:00|9836.57|9836.57|9826.86|9826.86|9836.57|9836.57|9824.49|9824.49|0
1582533600000|2020-02-24 08:40:00|9826.25|9826.25|9823.42|9823.42|9832.51|9832.51|9818.22|9818.22|0
1582533900000|2020-02-24 08:45:00|9822.52|9822.52|9815.49|9815.49|9825.69|9825.69|9803.82|9803.82|0
1582534200000|2020-02-24 08:50:00|9815.45|9815.45|9816.74|9816.74|9833.73|9833.73|9810.88|9810.88|0
1582534500000|2020-02-24 08:55:00|9816.92|9816.92|9799.45|9799.45|9821.53|9821.53|9795.49|9795.49|0
1582534800000|2020-02-24 09:00:00|9800.42|9800.42|9787.43|9787.43|9805.45|9805.45|9786.79|9786.79|0
1582535100000|2020-02-24 09:05:00|9787.31|9787.31|9774.22|9774.22|9790.4|9790.4|9770.43|9770.43|0
1582535400000|2020-02-24 09:10:00|9774.01|9774.01|9762.55|9762.55|9778.91|9778.91|9762.3|9762.3|0
1582535700000|2020-02-24 09:15:00|9762.43|9762.43|9746.5|9746.5|9766.9|9766.9|9745.75|9745.75|0
1582536000000|2020-02-24 09:20:00|9746.94|9746.94|9747.9|9747.9|9753.1|9753.1|9744.79|9744.79|0
1582536300000|2020-02-24 09:25:00|9748.66|9748.66|9744.92|9744.92|9750.03|9750.03|9740.3|9740.3|0
1582536600000|2020-02-24 09:30:00|9745.05|9745.05|9728|9728|9751.31|9751.31|9726.14|9726.14|0
1582536900000|2020-02-24 09:35:00|9728.76|9728.76|9724.21|9724.21|9730.54|9730.54|9719.49|9719.49|0
1582537200000|2020-02-24 09:40:00|9723.85|9723.85|9725.24|9725.24|9725.24|9725.24|9711.69|9711.69|0
1582537500000|2020-02-24 09:45:00|9725.36|9725.36|9742.36|9742.36|9742.89|9742.89|9725.03|9725.03|0
1582537800000|2020-02-24 09:50:00|9742.49|9742.49|9738.33|9738.33|9747.84|9747.84|9738|9738|0
1582538100000|2020-02-24 09:55:00|9737.57|9737.57|9742.13|9742.13|9744.35|9744.35|9734.39|9734.39|0
1582538400000|2020-02-24 10:00:00|9742.37|9742.37|9734.19|9734.19|9742.5|9742.5|9726.08|9726.08|0
1582538700000|2020-02-24 10:05:00|9734.5|9734.5|9724.28|9724.28|9734.56|9734.56|9723.85|9723.85|0
1582539000000|2020-02-24 10:10:00|9724.53|9724.53|9721.95|9721.95|9726.28|9726.28|9719.9|9719.9|0
1582539300000|2020-02-24 10:15:00|9721.82|9721.82|9719.42|9719.42|9722.04|9722.04|9716.31|9716.31|0
1582539600000|2020-02-24 10:20:00|9720.34|9720.34|9717.07|9717.07|9723.7|9723.7|9712.51|9712.51|0
1582539900000|2020-02-24 10:25:00|9717.31|9717.31|9711.59|9711.59|9718.97|9718.97|9710.67|9710.67|0
1582540200000|2020-02-24 10:30:00|9711.9|9711.9|9703.82|9703.82|9713.4|9713.4|9702.8|9702.8|0
1582540500000|2020-02-24 10:35:00|9703.71|9703.71|9704.06|9704.06|9705.24|9705.24|9699.99|9699.99|0
1582540800000|2020-02-24 10:40:00|9704.15|9704.15|9706.21|9706.21|9707.3|9707.3|9703.05|9703.05|0
1582541100000|2020-02-24 10:45:00|9706.16|9706.16|9701.35|9701.35|9706.3|9706.3|9699.03|9699.03|0
1582541400000|2020-02-24 10:50:00|9701.29|9701.29|9711.28|9711.28|9711.28|9711.28|9699.06|9699.06|0
1582541700000|2020-02-24 10:55:00|9711.93|9711.93|9701.33|9701.33|9712.18|9712.18|9699.05|9699.05|0
1582542000000|2020-02-24 11:00:00|9701.26|9701.26|9703.17|9703.17|9705.2|9705.2|9699.77|9699.77|0
1582542300000|2020-02-24 11:05:00|9703.47|9703.47|9691.82|9691.82|9703.47|9703.47|9690.45|9690.45|0
1582542600000|2020-02-24 11:10:00|9691.94|9691.94|9698.64|9698.64|9701.55|9701.55|9691.15|9691.15|0
1582542900000|2020-02-24 11:15:00|9698.95|9698.95|9699.95|9699.95|9700.46|9700.46|9692.86|9692.86|0
1582543200000|2020-02-24 11:20:00|9700.04|9700.04|9696.49|9696.49|9706.57|9706.57|9695.57|9695.57|0
1582543500000|2020-02-24 11:25:00|9694.96|9694.96|9692.34|9692.34|9694.96|9694.96|9687.22|9687.22|0
1582543800000|2020-02-24 11:30:00|9692.01|9692.01|9693.07|9693.07|9695.31|9695.31|9689.92|9689.92|0
1582544100000|2020-02-24 11:35:00|9693.31|9693.31|9702.15|9702.15|9702.38|9702.38|9693.04|9693.04|0
1582544400000|2020-02-24 11:40:00|9702.27|9702.27|9697.73|9697.73|9702.69|9702.69|9697.31|9697.31|0
1582544700000|2020-02-24 11:45:00|9697.67|9697.67|9695.85|9695.85|9697.72|9697.72|9693.59|9693.59|0
1582545000000|2020-02-24 11:50:00|9695.93|9695.93|9700.82|9700.82|9701|9701|9694.07|9694.07|0
1582545300000|2020-02-24 11:55:00|9700.05|9700.05|9700.69|9700.69|9702.02|9702.02|9693.34|9693.34|0
1582545600000|2020-02-24 12:00:00|9701.01|9701.01|9711.32|9711.32|9716.35|9716.35|9701.01|9701.01|0
1582545900000|2020-02-24 12:05:00|9711.2|9711.2|9713.22|9713.22|9717.98|9717.98|9711.2|9711.2|0
1582546200000|2020-02-24 12:10:00|9713.1|9713.1|9713.42|9713.42|9720.39|9720.39|9713.1|9713.1|0
1582546500000|2020-02-24 12:15:00|9713.2|9713.2|9706.11|9706.11|9713.2|9713.2|9704.77|9704.77|0
1582546800000|2020-02-24 12:20:00|9706.42|9706.42|9705.43|9705.43|9707.11|9707.11|9701.4|9701.4|0
1582547100000|2020-02-24 12:25:00|9705.55|9705.55|9707.05|9707.05|9709.76|9709.76|9704.77|9704.77|0
1582547400000|2020-02-24 12:30:00|9707.12|9707.12|9706.07|9706.07|9707.43|9707.43|9698.37|9698.37|0
1582547700000|2020-02-24 12:35:00|9706.31|9706.31|9703.41|9703.41|9709.69|9709.69|9703.41|9703.41|0
1582548000000|2020-02-24 12:40:00|9703.11|9703.11|9694.05|9694.05|9703.33|9703.33|9694.05|9694.05|0
1582548300000|2020-02-24 12:45:00|9694.19|9694.19|9696.71|9696.71|9697.38|9697.38|9693.44|9693.44|0
1582548600000|2020-02-24 12:50:00|9697.47|9697.47|9692.35|9692.35|9700.05|9700.05|9692.05|9692.05|0
1582548900000|2020-02-24 12:55:00|9692.41|9692.41|9684.84|9684.84|9694.89|9694.89|9683.74|9683.74|0
1582549200000|2020-02-24 13:00:00|9685.02|9685.02|9692.31|9692.31|9694.75|9694.75|9684.72|9684.72|0
1582549500000|2020-02-24 13:05:00|9691.97|9691.97|9696.83|9696.83|9698.13|9698.13|9690.45|9690.45|0
1582549800000|2020-02-24 13:10:00|9696.92|9696.92|9715.12|9715.12|9715.65|9715.65|9696.92|9696.92|0
1582550100000|2020-02-24 13:15:00|9715.18|9715.18|9719.04|9719.04|9721.6|9721.6|9714.75|9714.75|0
1582550400000|2020-02-24 13:20:00|9718.15|9718.15|9705.37|9705.37|9719.62|9719.62|9705.37|9705.37|0
1582550700000|2020-02-24 13:25:00|9705.06|9705.06|9700.97|9700.97|9706.6|9706.6|9696.5|9696.5|0
1582551000000|2020-02-24 13:30:00|9701.02|9701.02|9683.77|9683.77|9701.89|9701.89|9682.54|9682.54|0
1582551300000|2020-02-24 13:35:00|9683.65|9683.65|9683.45|9683.45|9684.29|9684.29|9679.06|9679.06|0
1582551600000|2020-02-24 13:40:00|9683.62|9683.62|9684.44|9684.44|9688.79|9688.79|9679.7|9679.7|0
1582551900000|2020-02-24 13:45:00|9684.68|9684.68|9680.33|9680.33|9684.89|9684.89|9679.46|9679.46|0
1582552200000|2020-02-24 13:50:00|9680.21|9680.21|9671.13|9671.13|9680.45|9680.45|9670.79|9670.79|0
1582552500000|2020-02-24 13:55:00|9671.4|9671.4|9672.73|9672.73|9675.42|9675.42|9669.84|9669.84|0
1582552800000|2020-02-24 14:00:00|9672.2|9672.2|9672.85|9672.85|9675.57|9675.57|9671.77|9671.77|0
1582553100000|2020-02-24 14:05:00|9672.67|9672.67|9657.64|9657.64|9673.72|9673.72|9657.49|9657.49|0
1582553400000|2020-02-24 14:10:00|9657.52|9657.52|9645.98|9645.98|9657.52|9657.52|9645.2|9645.2|0
1582553700000|2020-02-24 14:15:00|9646.04|9646.04|9648.46|9648.46|9650.15|9650.15|9643.53|9643.53|0
1582554000000|2020-02-24 14:20:00|9648.59|9648.59|9645.31|9645.31|9649.09|9649.09|9640.91|9640.91|0
1582554300000|2020-02-24 14:25:00|9645.46|9645.46|9642.54|9642.54|9646.78|9646.78|9641.49|9641.49|0
1582554600000|2020-02-24 14:30:00|9642.45|9642.45|9677.62|9677.62|9678.24|9678.24|9642.15|9642.15|0
1582554900000|2020-02-24 14:35:00|9677.92|9677.92|9700.6|9700.6|9700.91|9700.91|9677.24|9677.24|0
1582555200000|2020-02-24 14:40:00|9700.91|9700.91|9695.4|9695.4|9701.06|9701.06|9682.18|9682.18|0
1582555500000|2020-02-24 14:45:00|9695.44|9695.44|9689.09|9689.09|9700.1|9700.1|9688.78|9688.78|0
1582555800000|2020-02-24 14:50:00|9689.21|9689.21|9699.17|9699.17|9699.92|9699.92|9687.63|9687.63|0
1582556100000|2020-02-24 14:55:00|9699.48|9699.48|9709.37|9709.37|9709.37|9709.37|9693.55|9693.55|0
1582556400000|2020-02-24 15:00:00|9709.21|9709.21|9720.91|9720.91|9722.08|9722.08|9706.1|9706.1|0
1582556700000|2020-02-24 15:05:00|9721.04|9721.04|9719.93|9719.93|9725.29|9725.29|9713.38|9713.38|0
1582557000000|2020-02-24 15:10:00|9719.39|9719.39|9717.03|9717.03|9719.39|9719.39|9714.27|9714.27|0
1582557300000|2020-02-24 15:15:00|9716.77|9716.77|9700.66|9700.66|9716.77|9716.77|9700.41|9700.41|0
1582557600000|2020-02-24 15:20:00|9700.49|9700.49|9678.16|9678.16|9700.57|9700.57|9677.33|9677.33|0
1582557900000|2020-02-24 15:25:00|9678.34|9678.34|9674.48|9674.48|9679.28|9679.28|9671.97|9671.97|0
1582558200000|2020-02-24 15:30:00|9674.33|9674.33|9666.65|9666.65|9676.44|9676.44|9666.32|9666.32|0
1582558500000|2020-02-24 15:35:00|9666.57|9666.57|9669.18|9669.18|9671.66|9671.66|9665.55|9665.55|0
1582558800000|2020-02-24 15:40:00|9668.94|9668.94|9674.79|9674.79|9675.2|9675.2|9659.51|9659.51|0
1582559100000|2020-02-24 15:45:00|9674.49|9674.49|9680.33|9680.33|9680.78|9680.78|9668.61|9668.61|0
1582559400000|2020-02-24 15:50:00|9680.46|9680.46|9681|9681|9683.86|9683.86|9680.13|9680.13|0
1582559700000|2020-02-24 15:55:00|9681.11|9681.11|9677.92|9677.92|9683.58|9683.58|9673.1|9673.1|0
1582560000000|2020-02-24 16:00:00|9677.84|9677.84|9666.09|9666.09|9679.55|9679.55|9665.33|9665.33|0
1582560300000|2020-02-24 16:05:00|9665.96|9665.96|9667.73|9667.73|9668.29|9668.29|9663.35|9663.35|0
1582560600000|2020-02-24 16:10:00|9667.82|9667.82|9662.79|9662.79|9668.23|9668.23|9662.58|9662.58|0
1582560900000|2020-02-24 16:15:00|9662.74|9662.74|9673.57|9673.57|9674.97|9674.97|9661.24|9661.24|0
1582561200000|2020-02-24 16:20:00|9673.74|9673.74|9671.94|9671.94|9678.4|9678.4|9667.67|9667.67|0
1582561500000|2020-02-24 16:25:00|9672.25|9672.25|9667.4|9667.4|9674.75|9674.75|9664.54|9664.54|0
1582618500000|2020-02-25 08:15:00|9763.28|9763.28|9767.39|9767.39|9773.6|9773.6|9750.47|9750.47|0
1582618800000|2020-02-25 08:20:00|9767.33|9767.33|9770.52|9770.52|9774.81|9774.81|9765.3|9765.3|0
1582619100000|2020-02-25 08:25:00|9769.91|9769.91|9758.41|9758.41|9771.29|9771.29|9754.27|9754.27|0
1582619400000|2020-02-25 08:30:00|9757.94|9757.94|9779.08|9779.08|9783.73|9783.73|9755.72|9755.72|0
1582619700000|2020-02-25 08:35:00|9779.15|9779.15|9765.04|9765.04|9783.95|9783.95|9765.04|9765.04|0
1582620000000|2020-02-25 08:40:00|9765.81|9765.81|9739.9|9739.9|9769.53|9769.53|9739.52|9739.52|0
1582620300000|2020-02-25 08:45:00|9740.21|9740.21|9727.47|9727.47|9743.51|9743.51|9726.73|9726.73|0
1582620600000|2020-02-25 08:50:00|9726.85|9726.85|9718.66|9718.66|9727.95|9727.95|9716.25|9716.25|0
1582620900000|2020-02-25 08:55:00|9719.19|9719.19|9700.32|9700.32|9719.19|9719.19|9700.32|9700.32|0
1582621200000|2020-02-25 09:00:00|9700.16|9700.16|9685.78|9685.78|9712.18|9712.18|9685.46|9685.46|0
1582621500000|2020-02-25 09:05:00|9685.47|9685.47|9669.09|9669.09|9685.47|9685.47|9668.94|9668.94|0
1582621800000|2020-02-25 09:10:00|9668.83|9668.83|9654.28|9654.28|9668.9|9668.9|9650.71|9650.71|0
1582622100000|2020-02-25 09:15:00|9654.59|9654.59|9665.09|9665.09|9666.14|9666.14|9654.05|9654.05|0
1582622400000|2020-02-25 09:20:00|9664.96|9664.96|9662.78|9662.78|9668.87|9668.87|9659.16|9659.16|0
1582622700000|2020-02-25 09:25:00|9663.12|9663.12|9664.33|9664.33|9672.13|9672.13|9656.5|9656.5|0
1582623000000|2020-02-25 09:30:00|9663.56|9663.56|9662.03|9662.03|9664.6|9664.6|9651.83|9651.83|0
1582623300000|2020-02-25 09:35:00|9661.88|9661.88|9656.73|9656.73|9662.2|9662.2|9652.81|9652.81|0
1582623600000|2020-02-25 09:40:00|9656.57|9656.57|9656.45|9656.45|9657.39|9657.39|9646.01|9646.01|0
1582623900000|2020-02-25 09:45:00|9657.35|9657.35|9652.69|9652.69|9659.89|9659.89|9651.35|9651.35|0
1582624200000|2020-02-25 09:50:00|9653.45|9653.45|9643.3|9643.3|9655.13|9655.13|9642.59|9642.59|0
1582624500000|2020-02-25 09:55:00|9642.53|9642.53|9623.9|9623.9|9643.05|9643.05|9623.9|9623.9|0
1582624800000|2020-02-25 10:00:00|9623.97|9623.97|9627.33|9627.33|9630.39|9630.39|9621.66|9621.66|0
1582625100000|2020-02-25 10:05:00|9627.22|9627.22|9617.83|9617.83|9629.04|9629.04|9617.83|9617.83|0
1582625400000|2020-02-25 10:10:00|9617.96|9617.96|9622.72|9622.72|9628.44|9628.44|9617.53|9617.53|0
1582625700000|2020-02-25 10:15:00|9621.95|9621.95|9613.65|9613.65|9622.07|9622.07|9613.39|9613.39|0
1582626000000|2020-02-25 10:20:00|9613.03|9613.03|9606.8|9606.8|9618.85|9618.85|9606.22|9606.22|0
1582626300000|2020-02-25 10:25:00|9606.98|9606.98|9596.88|9596.88|9607.67|9607.67|9596.5|9596.5|0
1582626600000|2020-02-25 10:30:00|9596.47|9596.47|9590.15|9590.15|9598.31|9598.31|9587.44|9587.44|0
1582626900000|2020-02-25 10:35:00|9590.67|9590.67|9593.22|9593.22|9597.82|9597.82|9590.47|9590.47|0
1582627200000|2020-02-25 10:40:00|9593.3|9593.3|9588.53|9588.53|9594.38|9594.38|9588.53|9588.53|0
1582627500000|2020-02-25 10:45:00|9588.42|9588.42|9593.01|9593.01|9593.58|9593.58|9579.13|9579.13|0
1582627800000|2020-02-25 10:50:00|9593.16|9593.16|9606.8|9606.8|9606.8|9606.8|9592.97|9592.97|0
1582628100000|2020-02-25 10:55:00|9607.04|9607.04|9605.79|9605.79|9613.92|9613.92|9605.79|9605.79|0
1582628400000|2020-02-25 11:00:00|9605.66|9605.66|9590.66|9590.66|9605.75|9605.75|9589.25|9589.25|0
1582628700000|2020-02-25 11:05:00|9590.69|9590.69|9584.98|9584.98|9592.68|9592.68|9580.35|9580.35|0
1582629000000|2020-02-25 11:10:00|9584.86|9584.86|9592.24|9592.24|9592.55|9592.55|9583.67|9583.67|0
1582629300000|2020-02-25 11:15:00|9591.69|9591.69|9592.41|9592.41|9594.72|9594.72|9587.33|9587.33|0
1582629600000|2020-02-25 11:20:00|9592.11|9592.11|9591.64|9591.64|9597.8|9597.8|9591.02|9591.02|0
1582629900000|2020-02-25 11:25:00|9591.55|9591.55|9600.37|9600.37|9600.49|9600.49|9589.95|9589.95|0
1582630200000|2020-02-25 11:30:00|9600.5|9600.5|9613.8|9613.8|9614.5|9614.5|9599.96|9599.96|0
1582630500000|2020-02-25 11:35:00|9613.94|9613.94|9617.62|9617.62|9621.12|9621.12|9612.79|9612.79|0
1582630800000|2020-02-25 11:40:00|9617.53|9617.53|9612.86|9612.86|9617.53|9617.53|9607.36|9607.36|0
1582631100000|2020-02-25 11:45:00|9613.16|9613.16|9612.73|9612.73|9617.08|9617.08|9611.44|9611.44|0
1582631400000|2020-02-25 11:50:00|9612.47|9612.47|9618.46|9618.46|9618.46|9618.46|9611.24|9611.24|0
1582631700000|2020-02-25 11:55:00|9618.77|9618.77|9603.56|9603.56|9619.12|9619.12|9603.56|9603.56|0
1582632000000|2020-02-25 12:00:00|9603.86|9603.86|9601.72|9601.72|9605.15|9605.15|9597.67|9597.67|0
1582632300000|2020-02-25 12:05:00|9602.49|9602.49|9602.46|9602.46|9606.05|9606.05|9602.07|9602.07|0
1582632600000|2020-02-25 12:10:00|9602.32|9602.32|9597.87|9597.87|9602.74|9602.74|9595.23|9595.23|0
1582632900000|2020-02-25 12:15:00|9597.54|9597.54|9599.81|9599.81|9601.43|9601.43|9596.26|9596.26|0
1582633200000|2020-02-25 12:20:00|9600.16|9600.16|9608.71|9608.71|9611.5|9611.5|9598.65|9598.65|0
1582633500000|2020-02-25 12:25:00|9608.83|9608.83|9617.77|9617.77|9620|9620|9607.93|9607.93|0
1582633800000|2020-02-25 12:30:00|9617.61|9617.61|9615.94|9615.94|9618.22|9618.22|9612.52|9612.52|0
1582634100000|2020-02-25 12:35:00|9615.99|9615.99|9629.88|9629.88|9630.49|9630.49|9615.86|9615.86|0
1582634400000|2020-02-25 12:40:00|9630.02|9630.02|9626.96|9626.96|9630.02|9630.02|9625.9|9625.9|0
1582634700000|2020-02-25 12:45:00|9627.27|9627.27|9640.03|9640.03|9640.16|9640.16|9627.27|9627.27|0
1582635000000|2020-02-25 12:50:00|9640.08|9640.08|9649.71|9649.71|9649.84|9649.84|9635.2|9635.2|0
1582635300000|2020-02-25 12:55:00|9648|9648|9638.19|9638.19|9648|9648|9637.19|9637.19|0
1582635600000|2020-02-25 13:00:00|9637.86|9637.86|9631.87|9631.87|9638.33|9638.33|9631.87|9631.87|0
1582635900000|2020-02-25 13:05:00|9632.31|9632.31|9629.64|9629.64|9634.91|9634.91|9629.4|9629.4|0
1582636200000|2020-02-25 13:10:00|9630.41|9630.41|9626.6|9626.6|9635.21|9635.21|9626.24|9626.24|0
1582636500000|2020-02-25 13:15:00|9626.75|9626.75|9617.6|9617.6|9628.03|9628.03|9617.34|9617.34|0
1582636800000|2020-02-25 13:20:00|9617.68|9617.68|9613.84|9613.84|9619.29|9619.29|9611.13|9611.13|0
1582637100000|2020-02-25 13:25:00|9613.94|9613.94|9610.58|9610.58|9614.83|9614.83|9605.28|9605.28|0
1582637400000|2020-02-25 13:30:00|9610.43|9610.43|9606.22|9606.22|9610.43|9610.43|9602.71|9602.71|0
1582637700000|2020-02-25 13:35:00|9606.4|9606.4|9611.33|9611.33|9611.48|9611.48|9604.21|9604.21|0
1582638000000|2020-02-25 13:40:00|9611.2|9611.2|9611.57|9611.57|9616.2|9616.2|9610.97|9610.97|0
1582638300000|2020-02-25 13:45:00|9611.8|9611.8|9612.28|9612.28|9614.93|9614.93|9610.74|9610.74|0
1582638600000|2020-02-25 13:50:00|9612.44|9612.44|9616.51|9616.51|9618.37|9618.37|9610.14|9610.14|0
1582638900000|2020-02-25 13:55:00|9616.67|9616.67|9615.44|9615.44|9623.32|9623.32|9612.41|9612.41|0
1582639200000|2020-02-25 14:00:00|9615.27|9615.27|9612.78|9612.78|9620.26|9620.26|9610.68|9610.68|0
1582639500000|2020-02-25 14:05:00|9612.6|9612.6|9614.46|9614.46|9618.12|9618.12|9612.33|9612.33|0
1582639800000|2020-02-25 14:10:00|9614.41|9614.41|9610.56|9610.56|9615.99|9615.99|9610.41|9610.41|0
1582640100000|2020-02-25 14:15:00|9610.3|9610.3|9614.57|9614.57|9616.05|9616.05|9608.98|9608.98|0
1582640400000|2020-02-25 14:20:00|9614.82|9614.82|9613.73|9613.73|9618.45|9618.45|9613.47|9613.47|0
1582640700000|2020-02-25 14:25:00|9614.04|9614.04|9610.93|9610.93|9614.8|9614.8|9608.11|9608.11|0
1582641000000|2020-02-25 14:30:00|9610.16|9610.16|9598|9598|9619.29|9619.29|9595.09|9595.09|0
1582641300000|2020-02-25 14:35:00|9597.73|9597.73|9597.04|9597.04|9604.2|9604.2|9591.94|9591.94|0
1582641600000|2020-02-25 14:40:00|9596.27|9596.27|9577.82|9577.82|9596.27|9596.27|9577.46|9577.46|0
1582641900000|2020-02-25 14:45:00|9577.2|9577.2|9565.35|9565.35|9577.51|9577.51|9555.09|9555.09|0
1582642200000|2020-02-25 14:50:00|9565.22|9565.22|9574.05|9574.05|9576.27|9576.27|9561.2|9561.2|0
1582642500000|2020-02-25 14:55:00|9573.29|9573.29|9569.63|9569.63|9573.29|9573.29|9563.62|9563.62|0
1582642800000|2020-02-25 15:00:00|9569.49|9569.49|9563.18|9563.18|9578.85|9578.85|9563.14|9563.14|0
1582643100000|2020-02-25 15:05:00|9562.72|9562.72|9566.5|9566.5|9572.42|9572.42|9562.55|9562.55|0
1582643400000|2020-02-25 15:10:00|9566.28|9566.28|9558.73|9558.73|9567.69|9567.69|9558.5|9558.5|0
1582643700000|2020-02-25 15:15:00|9558.28|9558.28|9541.67|9541.67|9559.94|9559.94|9541.67|9541.67|0
1582644000000|2020-02-25 15:20:00|9541.75|9541.75|9530.59|9530.59|9543.38|9543.38|9530.42|9530.42|0
1582644300000|2020-02-25 15:25:00|9530.54|9530.54|9509.82|9509.82|9530.54|9530.54|9508.61|9508.61|0
1582644600000|2020-02-25 15:30:00|9509.46|9509.46|9493.53|9493.53|9514.39|9514.39|9488.13|9488.13|0
1582644900000|2020-02-25 15:35:00|9493.8|9493.8|9503.36|9503.36|9510.55|9510.55|9488.17|9488.17|0
1582645200000|2020-02-25 15:40:00|9503.05|9503.05|9517.7|9517.7|9517.7|9517.7|9495.75|9495.75|0
1582645500000|2020-02-25 15:45:00|9517.46|9517.46|9493.21|9493.21|9520.8|9520.8|9492.91|9492.91|0
1582645800000|2020-02-25 15:50:00|9493.56|9493.56|9477.01|9477.01|9494.53|9494.53|9464.83|9464.83|0
1582646100000|2020-02-25 15:55:00|9477.07|9477.07|9474.63|9474.63|9479.95|9479.95|9470.97|9470.97|0
1582646400000|2020-02-25 16:00:00|9474.93|9474.93|9482.13|9482.13|9488.75|9488.75|9472.57|9472.57|0
1582646700000|2020-02-25 16:05:00|9482.18|9482.18|9479.95|9479.95|9492.54|9492.54|9476.15|9476.15|0
1582647000000|2020-02-25 16:10:00|9479.12|9479.12|9473.48|9473.48|9486.83|9486.83|9473.46|9473.46|0
1582647300000|2020-02-25 16:15:00|9473.52|9473.52|9462.53|9462.53|9473.52|9473.52|9455.47|9455.47|0
1582647600000|2020-02-25 16:20:00|9462.41|9462.41|9458.22|9458.22|9466.3|9466.3|9457.01|9457.01|0
1582647900000|2020-02-25 16:25:00|9458.31|9458.31|9479.35|9479.35|9481.8|9481.8|9456.12|9456.12|0
1582704900000|2020-02-26 08:15:00|9276.89|9276.89|9297.57|9297.57|9297.92|9297.92|9268.45|9268.45|0
1582705200000|2020-02-26 08:20:00|9298.46|9298.46|9296.37|9296.37|9321.95|9321.95|9296.37|9296.37|0
1582705500000|2020-02-26 08:25:00|9296.1|9296.1|9287.94|9287.94|9299.41|9299.41|9284.74|9284.74|0
1582705800000|2020-02-26 08:30:00|9289|9289|9268.15|9268.15|9300.9|9300.9|9268.1|9268.1|0
1582706100000|2020-02-26 08:35:00|9268.14|9268.14|9264.82|9264.82|9270.94|9270.94|9256.66|9256.66|0
1582706400000|2020-02-26 08:40:00|9264.71|9264.71|9231.18|9231.18|9266.78|9266.78|9229.03|9229.03|0
1582706700000|2020-02-26 08:45:00|9231.94|9231.94|9213.95|9213.95|9238.95|9238.95|9211.6|9211.6|0
1582707000000|2020-02-26 08:50:00|9214.1|9214.1|9197.7|9197.7|9215.37|9215.37|9195.14|9195.14|0
1582707300000|2020-02-26 08:55:00|9196.93|9196.93|9203|9203|9206.71|9206.71|9192.96|9192.96|0
1582707600000|2020-02-26 09:00:00|9203.1|9203.1|9176.13|9176.13|9203.11|9203.11|9176.13|9176.13|0
1582707900000|2020-02-26 09:05:00|9176.28|9176.28|9137.15|9137.15|9176.28|9176.28|9135.12|9135.12|0
1582708200000|2020-02-26 09:10:00|9136.96|9136.96|9137.27|9137.27|9140.69|9140.69|9120.45|9120.45|0
1582708500000|2020-02-26 09:15:00|9137.35|9137.35|9137.54|9137.54|9156.71|9156.71|9126.04|9126.04|0
1582708800000|2020-02-26 09:20:00|9137.01|9137.01|9144.85|9144.85|9146.86|9146.86|9126.83|9126.83|0
1582709100000|2020-02-26 09:25:00|9145.12|9145.12|9150.83|9150.83|9153.21|9153.21|9143.13|9143.13|0
1582709400000|2020-02-26 09:30:00|9151.13|9151.13|9152.12|9152.12|9152.5|9152.5|9133.6|9133.6|0
1582709700000|2020-02-26 09:35:00|9152.21|9152.21|9182.5|9182.5|9188.81|9188.81|9150.73|9150.73|0
1582710000000|2020-02-26 09:40:00|9182.58|9182.58|9200.08|9200.08|9218.36|9218.36|9180.01|9180.01|0
1582710300000|2020-02-26 09:45:00|9199.93|9199.93|9193.52|9193.52|9202.09|9202.09|9193.51|9193.51|0
1582710600000|2020-02-26 09:50:00|9193.34|9193.34|9202.3|9202.3|9207.63|9207.63|9192|9192|0
1582710900000|2020-02-26 09:55:00|9201.53|9201.53|9184.57|9184.57|9201.53|9201.53|9183.55|9183.55|0
1582711200000|2020-02-26 10:00:00|9185|9185|9207.41|9207.41|9207.41|9207.41|9185|9185|0
1582711500000|2020-02-26 10:05:00|9207.72|9207.72|9233.66|9233.66|9233.66|9233.66|9207.72|9207.72|0
1582711800000|2020-02-26 10:10:00|9233.75|9233.75|9220.79|9220.79|9238.51|9238.51|9219.94|9219.94|0
1582712100000|2020-02-26 10:15:00|9220.92|9220.92|9226.66|9226.66|9229.33|9229.33|9217.4|9217.4|0
1582712400000|2020-02-26 10:20:00|9226.88|9226.88|9222.8|9222.8|9237.82|9237.82|9222.12|9222.12|0
1582712700000|2020-02-26 10:25:00|9222.93|9222.93|9229.57|9229.57|9234.12|9234.12|9221.55|9221.55|0
1582713000000|2020-02-26 10:30:00|9229.96|9229.96|9237.62|9237.62|9239.04|9239.04|9224.18|9224.18|0
1582713300000|2020-02-26 10:35:00|9237.76|9237.76|9221.93|9221.93|9237.76|9237.76|9221.93|9221.93|0
1582713600000|2020-02-26 10:40:00|9221.82|9221.82|9227.22|9227.22|9227.22|9227.22|9219.79|9219.79|0
1582713900000|2020-02-26 10:45:00|9227.57|9227.57|9202.59|9202.59|9228.4|9228.4|9202.59|9202.59|0
1582714200000|2020-02-26 10:50:00|9201.98|9201.98|9196.58|9196.58|9202.55|9202.55|9189.83|9189.83|0
1582714500000|2020-02-26 10:55:00|9196.49|9196.49|9185.08|9185.08|9199.12|9199.12|9185|9185|0
1582714800000|2020-02-26 11:00:00|9185.12|9185.12|9185.02|9185.02|9188.38|9188.38|9177.27|9177.27|0
1582715100000|2020-02-26 11:05:00|9186.11|9186.11|9202.77|9202.77|9208.36|9208.36|9186.11|9186.11|0
1582715400000|2020-02-26 11:10:00|9202.51|9202.51|9212.84|9212.84|9215.25|9215.25|9197.01|9197.01|0
1582715700000|2020-02-26 11:15:00|9212.66|9212.66|9216.5|9216.5|9217.78|9217.78|9212.28|9212.28|0
1582716000000|2020-02-26 11:20:00|9216.93|9216.93|9225.63|9225.63|9229.39|9229.39|9216.93|9216.93|0
1582716300000|2020-02-26 11:25:00|9226.06|9226.06|9229.18|9229.18|9234.93|9234.93|9224.93|9224.93|0
1582716600000|2020-02-26 11:30:00|9229.13|9229.13|9235.52|9235.52|9236.68|9236.68|9228.94|9228.94|0
1582716900000|2020-02-26 11:35:00|9235.64|9235.64|9248.11|9248.11|9248.11|9248.11|9235.49|9235.49|0
1582717200000|2020-02-26 11:40:00|9248.24|9248.24|9271.04|9271.04|9273.64|9273.64|9247.16|9247.16|0
1582717500000|2020-02-26 11:45:00|9270.91|9270.91|9259.81|9259.81|9270.91|9270.91|9257.25|9257.25|0
1582717800000|2020-02-26 11:50:00|9260.28|9260.28|9257.91|9257.91|9267.12|9267.12|9257.16|9257.16|0
1582718100000|2020-02-26 11:55:00|9257.95|9257.95|9241.77|9241.77|9258.24|9258.24|9241.77|9241.77|0
1582718400000|2020-02-26 12:00:00|9242.37|9242.37|9243.47|9243.47|9248.4|9248.4|9236.43|9236.43|0
1582718700000|2020-02-26 12:05:00|9243.16|9243.16|9268.11|9268.11|9269.72|9269.72|9241.24|9241.24|0
1582719000000|2020-02-26 12:10:00|9269.03|9269.03|9258.09|9258.09|9273.43|9273.43|9258.09|9258.09|0
1582719300000|2020-02-26 12:15:00|9257.93|9257.93|9255.32|9255.32|9261.03|9261.03|9254.48|9254.48|0
1582719600000|2020-02-26 12:20:00|9256.08|9256.08|9245.18|9245.18|9258.64|9258.64|9244.48|9244.48|0
1582719900000|2020-02-26 12:25:00|9245.44|9245.44|9251.69|9251.69|9251.84|9251.84|9240.99|9240.99|0
1582720200000|2020-02-26 12:30:00|9251.56|9251.56|9241.1|9241.1|9252.8|9252.8|9239.39|9239.39|0
1582720500000|2020-02-26 12:35:00|9240.8|9240.8|9237.7|9237.7|9242.76|9242.76|9237.65|9237.65|0
1582720800000|2020-02-26 12:40:00|9237.62|9237.62|9244.29|9244.29|9246.47|9246.47|9237.31|9237.31|0
1582721100000|2020-02-26 12:45:00|9243.98|9243.98|9249.53|9249.53|9249.53|9249.53|9241.97|9241.97|0
1582721400000|2020-02-26 12:50:00|9249.7|9249.7|9254.76|9254.76|9256.4|9256.4|9247.48|9247.48|0
1582721700000|2020-02-26 12:55:00|9254.45|9254.45|9258.54|9258.54|9259.21|9259.21|9250.18|9250.18|0
1582722000000|2020-02-26 13:00:00|9258.71|9258.71|9264.66|9264.66|9264.95|9264.95|9258.71|9258.71|0
1582722300000|2020-02-26 13:05:00|9264.54|9264.54|9260.38|9260.38|9271.36|9271.36|9260.38|9260.38|0
1582722600000|2020-02-26 13:10:00|9260.07|9260.07|9262.67|9262.67|9266.18|9266.18|9258.04|9258.04|0
1582722900000|2020-02-26 13:15:00|9262.79|9262.79|9274.64|9274.64|9274.64|9274.64|9259.59|9259.59|0
1582723200000|2020-02-26 13:20:00|9274.49|9274.49|9276.64|9276.64|9278.43|9278.43|9272.48|9272.48|0
1582723500000|2020-02-26 13:25:00|9276.37|9276.37|9282.11|9282.11|9282.94|9282.94|9273.41|9273.41|0
1582723800000|2020-02-26 13:30:00|9281.87|9281.87|9310.17|9310.17|9310.65|9310.65|9276.87|9276.87|0
1582724100000|2020-02-26 13:35:00|9310.2|9310.2|9293.66|9293.66|9310.95|9310.95|9293.54|9293.54|0
1582724400000|2020-02-26 13:40:00|9293.61|9293.61|9265.14|9265.14|9293.73|9293.73|9263.91|9263.91|0
1582724700000|2020-02-26 13:45:00|9264.91|9264.91|9255.52|9255.52|9265.64|9265.64|9255.39|9255.39|0
1582725000000|2020-02-26 13:50:00|9254.91|9254.91|9240.92|9240.92|9257.04|9257.04|9236.27|9236.27|0
1582725300000|2020-02-26 13:55:00|9239.39|9239.39|9230.48|9230.48|9241.76|9241.76|9226.3|9226.3|0
1582725600000|2020-02-26 14:00:00|9230.61|9230.61|9239.89|9239.89|9243.95|9243.95|9228.69|9228.69|0
1582725900000|2020-02-26 14:05:00|9239.8|9239.8|9237.56|9237.56|9240.68|9240.68|9229.78|9229.78|0
1582726200000|2020-02-26 14:10:00|9237.61|9237.61|9241.93|9241.93|9246.96|9246.96|9235.8|9235.8|0
1582726500000|2020-02-26 14:15:00|9241.82|9241.82|9245.06|9245.06|9248.93|9248.93|9241.82|9241.82|0
1582726800000|2020-02-26 14:20:00|9245.91|9245.91|9248.05|9248.05|9254.98|9254.98|9245.79|9245.79|0
1582727100000|2020-02-26 14:25:00|9248.13|9248.13|9252.48|9252.48|9253.24|9253.24|9246.52|9246.52|0
1582727400000|2020-02-26 14:30:00|9252.63|9252.63|9245.84|9245.84|9262.16|9262.16|9243.29|9243.29|0
1582727700000|2020-02-26 14:35:00|9246.35|9246.35|9262.88|9262.88|9264.82|9264.82|9242.87|9242.87|0
1582728000000|2020-02-26 14:40:00|9263.33|9263.33|9279.26|9279.26|9281.53|9281.53|9258.02|9258.02|0
1582728300000|2020-02-26 14:45:00|9279.4|9279.4|9266.66|9266.66|9280.99|9280.99|9264.11|9264.11|0
1582728600000|2020-02-26 14:50:00|9266.51|9266.51|9269.51|9269.51|9271.11|9271.11|9256.68|9256.68|0
1582728900000|2020-02-26 14:55:00|9269.36|9269.36|9262.08|9262.08|9270.07|9270.07|9259.07|9259.07|0
1582729200000|2020-02-26 15:00:00|9262.52|9262.52|9260.66|9260.66|9263.99|9263.99|9251.49|9251.49|0
1582729500000|2020-02-26 15:05:00|9260.77|9260.77|9272|9272|9272|9272|9249.6|9249.6|0
1582729800000|2020-02-26 15:10:00|9271.9|9271.9|9278.4|9278.4|9278.4|9278.4|9257.5|9257.5|0
1582730100000|2020-02-26 15:15:00|9278.27|9278.27|9298.82|9298.82|9306.47|9306.47|9275.91|9275.91|0
1582730400000|2020-02-26 15:20:00|9299.39|9299.39|9298.09|9298.09|9306.15|9306.15|9288.07|9288.07|0
1582730700000|2020-02-26 15:25:00|9298.39|9298.39|9288.77|9288.77|9304.51|9304.51|9287.87|9287.87|0
1582731000000|2020-02-26 15:30:00|9288.55|9288.55|9293.89|9293.89|9298.63|9298.63|9282.23|9282.23|0
1582731300000|2020-02-26 15:35:00|9294.06|9294.06|9311.01|9311.01|9316.76|9316.76|9293.22|9293.22|0
1582731600000|2020-02-26 15:40:00|9311.05|9311.05|9335.87|9335.87|9335.87|9335.87|9310.61|9310.61|0
1582731900000|2020-02-26 15:45:00|9335.96|9335.96|9325.96|9325.96|9335.96|9335.96|9321.8|9321.8|0
1582732200000|2020-02-26 15:50:00|9326.11|9326.11|9313.76|9313.76|9329.82|9329.82|9312.53|9312.53|0
1582732500000|2020-02-26 15:55:00|9313.88|9313.88|9313.11|9313.11|9319.56|9319.56|9305.32|9305.32|0
1582732800000|2020-02-26 16:00:00|9312.98|9312.98|9308.59|9308.59|9313.71|9313.71|9303.83|9303.83|0
1582733100000|2020-02-26 16:05:00|9308.62|9308.62|9300.83|9300.83|9308.62|9308.62|9300.61|9300.61|0
1582733400000|2020-02-26 16:10:00|9300.52|9300.52|9292.22|9292.22|9301.19|9301.19|9285.63|9285.63|0
1582733700000|2020-02-26 16:15:00|9291.93|9291.93|9313.83|9313.83|9313.83|9313.83|9290.61|9290.61|0
1582734000000|2020-02-26 16:20:00|9314.25|9314.25|9323.94|9323.94|9326.6|9326.6|9313.96|9313.96|0
1582734300000|2020-02-26 16:25:00|9324.25|9324.25|9336.09|9336.09|9338.63|9338.63|9321.75|9321.75|0
1582791300000|2020-02-27 08:15:00|9066.5|9066.5|9063.13|9063.13|9073.73|9073.73|9053.1|9053.1|0
1582791600000|2020-02-27 08:20:00|9060.07|9060.07|9044.93|9044.93|9069.67|9069.67|9044.78|9044.78|0
1582791900000|2020-02-27 08:25:00|9043.71|9043.71|9030.66|9030.66|9044.25|9044.25|9022.01|9022.01|0
1582792200000|2020-02-27 08:30:00|9032.14|9032.14|9022.38|9022.38|9034.49|9034.49|9010.37|9010.37|0
1582792500000|2020-02-27 08:35:00|9022.69|9022.69|9023.2|9023.2|9031.96|9031.96|9020.21|9020.21|0
1582792800000|2020-02-27 08:40:00|9022.65|9022.65|9024.84|9024.84|9027.82|9027.82|9019|9019|0
1582793100000|2020-02-27 08:45:00|9025.3|9025.3|9029.03|9029.03|9035.19|9035.19|9021.82|9021.82|0
1582793400000|2020-02-27 08:50:00|9028.92|9028.92|9047.29|9047.29|9047.29|9047.29|9028.92|9028.92|0
1582793700000|2020-02-27 08:55:00|9046.99|9046.99|9078.15|9078.15|9085.35|9085.35|9046.69|9046.69|0
1582794000000|2020-02-27 09:00:00|9077.53|9077.53|9104.44|9104.44|9105|9105|9069.11|9069.11|0
1582794300000|2020-02-27 09:05:00|9104.89|9104.89|9102.4|9102.4|9114.56|9114.56|9101.42|9101.42|0
1582794600000|2020-02-27 09:10:00|9102.31|9102.31|9096.87|9096.87|9107.52|9107.52|9091.39|9091.39|0
1582794900000|2020-02-27 09:15:00|9096.41|9096.41|9074.89|9074.89|9099.99|9099.99|9074.6|9074.6|0
1582795200000|2020-02-27 09:20:00|9074.66|9074.66|9077.43|9077.43|9077.62|9077.62|9067.17|9067.17|0
1582795500000|2020-02-27 09:25:00|9077.76|9077.76|9088.03|9088.03|9089.4|9089.4|9072.44|9072.44|0
1582795800000|2020-02-27 09:30:00|9088.77|9088.77|9096.48|9096.48|9102.9|9102.9|9085.73|9085.73|0
1582796100000|2020-02-27 09:35:00|9096.26|9096.26|9077.61|9077.61|9096.69|9096.69|9070.16|9070.16|0
1582796400000|2020-02-27 09:40:00|9077.92|9077.92|9073.44|9073.44|9089.48|9089.48|9073.44|9073.44|0
1582796700000|2020-02-27 09:45:00|9073.32|9073.32|9070.43|9070.43|9077.23|9077.23|9065.15|9065.15|0
1582797000000|2020-02-27 09:50:00|9070.85|9070.85|9051.49|9051.49|9070.85|9070.85|9050.28|9050.28|0
1582797300000|2020-02-27 09:55:00|9050.97|9050.97|9051.57|9051.57|9057.8|9057.8|9047.33|9047.33|0
1582797600000|2020-02-27 10:00:00|9051.83|9051.83|9058.25|9058.25|9066.27|9066.27|9049.8|9049.8|0
1582797900000|2020-02-27 10:05:00|9058.55|9058.55|9061.49|9061.49|9063.37|9063.37|9049.15|9049.15|0
1582798200000|2020-02-27 10:10:00|9061.19|9061.19|9045.96|9045.96|9062.97|9062.97|9041.89|9041.89|0
1582798500000|2020-02-27 10:15:00|9045.83|9045.83|9046.57|9046.57|9047.58|9047.58|9032.01|9032.01|0
1582798800000|2020-02-27 10:20:00|9046.27|9046.27|9048|9048|9051.12|9051.12|9035.74|9035.74|0
1582799100000|2020-02-27 10:25:00|9047.45|9047.45|9036.07|9036.07|9050.4|9050.4|9035.42|9035.42|0
1582799400000|2020-02-27 10:30:00|9036.2|9036.2|9028.76|9028.76|9039.29|9039.29|9026.23|9026.23|0
1582799700000|2020-02-27 10:35:00|9028.14|9028.14|9041.8|9041.8|9047.39|9047.39|9026.72|9026.72|0
1582800000000|2020-02-27 10:40:00|9041.54|9041.54|9030.98|9030.98|9042.24|9042.24|9030.76|9030.76|0
1582800300000|2020-02-27 10:45:00|9030.8|9030.8|9010.53|9010.53|9032.75|9032.75|9009.48|9009.48|0
1582800600000|2020-02-27 10:50:00|9010.83|9010.83|8998.58|8998.58|9011.91|9011.91|8998|8998|0
1582800900000|2020-02-27 10:55:00|8997.97|8997.97|8988.75|8988.75|8999|8999|8984.72|8984.72|0
1582801200000|2020-02-27 11:00:00|8988.87|8988.87|8992.99|8992.99|9002.33|9002.33|8988.87|8988.87|0
1582801500000|2020-02-27 11:05:00|8993.3|8993.3|8983.01|8983.01|8993.46|8993.46|8982.7|8982.7|0
1582801800000|2020-02-27 11:10:00|8983.62|8983.62|8986.75|8986.75|8988.3|8988.3|8979.39|8979.39|0
1582802100000|2020-02-27 11:15:00|8986.87|8986.87|8989.86|8989.86|9000.07|9000.07|8984.27|8984.27|0
1582802400000|2020-02-27 11:20:00|8990.17|8990.17|8989.93|8989.93|8993.57|8993.57|8980.79|8980.79|0
1582802700000|2020-02-27 11:25:00|8989.76|8989.76|8989.24|8989.24|8989.96|8989.96|8981|8981|0
1582803000000|2020-02-27 11:30:00|8989.32|8989.32|8987.13|8987.13|8992.13|8992.13|8985.93|8985.93|0
1582803300000|2020-02-27 11:35:00|8987.28|8987.28|9001.64|9001.64|9002.4|9002.4|8978.02|8978.02|0
1582803600000|2020-02-27 11:40:00|9001.94|9001.94|9009.93|9009.93|9009.93|9009.93|9001.13|9001.13|0
1582803900000|2020-02-27 11:45:00|9010.04|9010.04|9010.52|9010.52|9015.89|9015.89|9008.16|9008.16|0
1582804200000|2020-02-27 11:50:00|9010.35|9010.35|9012.91|9012.91|9017.03|9017.03|9010.12|9010.12|0
1582804500000|2020-02-27 11:55:00|9012.98|9012.98|8991.65|8991.65|9013.1|9013.1|8991.65|8991.65|0
1582804800000|2020-02-27 12:00:00|8991.32|8991.32|8992.58|8992.58|9001.33|9001.33|8987.7|8987.7|0
1582805100000|2020-02-27 12:05:00|8991.81|8991.81|8997.46|8997.46|9007.57|9007.57|8991.81|8991.81|0
1582805400000|2020-02-27 12:10:00|8997.77|8997.77|8993.47|8993.47|8999.67|8999.67|8990.93|8990.93|0
1582805700000|2020-02-27 12:15:00|8993.55|8993.55|8991.14|8991.14|8995.75|8995.75|8988.64|8988.64|0
1582806000000|2020-02-27 12:20:00|8991.2|8991.2|8973.27|8973.27|8992.8|8992.8|8973.08|8973.08|0
1582806300000|2020-02-27 12:25:00|8973.58|8973.58|8962.35|8962.35|8975.76|8975.76|8958.17|8958.17|0
1582806600000|2020-02-27 12:30:00|8962.15|8962.15|8982.73|8982.73|8985.53|8985.53|8952.27|8952.27|0
1582806900000|2020-02-27 12:35:00|8982.86|8982.86|8968.52|8968.52|8983.47|8983.47|8968.52|8968.52|0
1582807200000|2020-02-27 12:40:00|8968.22|8968.22|8965.2|8965.2|8968.87|8968.87|8962.28|8962.28|0
1582807500000|2020-02-27 12:45:00|8965.08|8965.08|8962.79|8962.79|8970.95|8970.95|8955.3|8955.3|0
1582807800000|2020-02-27 12:50:00|8963.1|8963.1|8971.81|8971.81|8978.19|8978.19|8962.66|8962.66|0
1582808100000|2020-02-27 12:55:00|8972.42|8972.42|8966.48|8966.48|8973.25|8973.25|8964.24|8964.24|0
1582808400000|2020-02-27 13:00:00|8966.3|8966.3|8960.14|8960.14|8967.72|8967.72|8957.36|8957.36|0
1582808700000|2020-02-27 13:05:00|8959.89|8959.89|8942.15|8942.15|8960.53|8960.53|8942.15|8942.15|0
1582809000000|2020-02-27 13:10:00|8942.92|8942.92|8926.63|8926.63|8945.56|8945.56|8925.27|8925.27|0
1582809300000|2020-02-27 13:15:00|8926.29|8926.29|8906.48|8906.48|8932.13|8932.13|8905.4|8905.4|0
1582809600000|2020-02-27 13:20:00|8905.71|8905.71|8905.61|8905.61|8906.28|8906.28|8893.81|8893.81|0
1582809900000|2020-02-27 13:25:00|8905.48|8905.48|8918.05|8918.05|8918.05|8918.05|8902.56|8902.56|0
1582810200000|2020-02-27 13:30:00|8917.82|8917.82|8912.39|8912.39|8921.65|8921.65|8910.85|8910.85|0
1582810500000|2020-02-27 13:35:00|8912.68|8912.68|8903.36|8903.36|8912.92|8912.92|8900.54|8900.54|0
1582810800000|2020-02-27 13:40:00|8902.6|8902.6|8922.99|8922.99|8923.07|8923.07|8902.52|8902.52|0
1582811100000|2020-02-27 13:45:00|8921.37|8921.37|8910.77|8910.77|8921.48|8921.48|8907.1|8907.1|0
1582811400000|2020-02-27 13:50:00|8910|8910|8906.95|8906.95|8912.79|8912.79|8897.2|8897.2|0
1582811700000|2020-02-27 13:55:00|8906.73|8906.73|8896.74|8896.74|8909.69|8909.69|8894.38|8894.38|0
1582812000000|2020-02-27 14:00:00|8895.97|8895.97|8889.28|8889.28|8897.93|8897.93|8885.69|8885.69|0
1582812300000|2020-02-27 14:05:00|8887.74|8887.74|8882.66|8882.66|8888.46|8888.46|8878.71|8878.71|0
1582812600000|2020-02-27 14:10:00|8882.22|8882.22|8877.22|8877.22|8885.41|8885.41|8870.65|8870.65|0
1582812900000|2020-02-27 14:15:00|8877.59|8877.59|8890.75|8890.75|8892.8|8892.8|8876.67|8876.67|0
1582813200000|2020-02-27 14:20:00|8890.56|8890.56|8872.72|8872.72|8893.36|8893.36|8872.72|8872.72|0
1582813500000|2020-02-27 14:25:00|8872.67|8872.67|8871.18|8871.18|8873.07|8873.07|8863.82|8863.82|0
1582813800000|2020-02-27 14:30:00|8871.94|8871.94|8849.53|8849.53|8876.14|8876.14|8842.63|8842.63|0
1582814100000|2020-02-27 14:35:00|8849.22|8849.22|8876.99|8876.99|8876.99|8876.99|8844.38|8844.38|0
1582814400000|2020-02-27 14:40:00|8877.12|8877.12|8844.53|8844.53|8877.12|8877.12|8841.8|8841.8|0
1582814700000|2020-02-27 14:45:00|8843.91|8843.91|8829.65|8829.65|8844.55|8844.55|8817.48|8817.48|0
1582815000000|2020-02-27 14:50:00|8830.03|8830.03|8822.61|8822.61|8838.75|8838.75|8821.08|8821.08|0
1582815300000|2020-02-27 14:55:00|8822.48|8822.48|8822.45|8822.45|8837.75|8837.75|8820.36|8820.36|0
1582815600000|2020-02-27 15:00:00|8822.06|8822.06|8808.1|8808.1|8833.08|8833.08|8807.22|8807.22|0
1582815900000|2020-02-27 15:05:00|8807.65|8807.65|8815.96|8815.96|8823.4|8823.4|8803.68|8803.68|0
1582816200000|2020-02-27 15:10:00|8816.08|8816.08|8836.91|8836.91|8841.08|8841.08|8811.45|8811.45|0
1582816500000|2020-02-27 15:15:00|8836.86|8836.86|8821.64|8821.64|8837.76|8837.76|8817.16|8817.16|0
1582816800000|2020-02-27 15:20:00|8821.6|8821.6|8811.98|8811.98|8826.74|8826.74|8805.62|8805.62|0
1582817100000|2020-02-27 15:25:00|8812.74|8812.74|8804.88|8804.88|8812.89|8812.89|8801.65|8801.65|0
1582817400000|2020-02-27 15:30:00|8804.62|8804.62|8774.2|8774.2|8804.86|8804.86|8773.92|8773.92|0
1582817700000|2020-02-27 15:35:00|8774.15|8774.15|8810.16|8810.16|8810.54|8810.54|8771.59|8771.59|0
1582818000000|2020-02-27 15:40:00|8809.86|8809.86|8803.83|8803.83|8813.86|8813.86|8791.38|8791.38|0
1582818300000|2020-02-27 15:45:00|8803.68|8803.68|8832.18|8832.18|8834.98|8834.98|8803.68|8803.68|0
1582818600000|2020-02-27 15:50:00|8832.33|8832.33|8854.5|8854.5|8867.87|8867.87|8831.56|8831.56|0
1582818900000|2020-02-27 15:55:00|8854.45|8854.45|8882.91|8882.91|8883.04|8883.04|8850.24|8850.24|0
1582819200000|2020-02-27 16:00:00|8883.03|8883.03|8896.3|8896.3|8904.2|8904.2|8879.66|8879.66|0
1582819500000|2020-02-27 16:05:00|8896.45|8896.45|8916.38|8916.38|8921.92|8921.92|8892.25|8892.25|0
1582819800000|2020-02-27 16:10:00|8915.31|8915.31|8894.41|8894.41|8915.38|8915.38|8886.19|8886.19|0
1582820100000|2020-02-27 16:15:00|8895.27|8895.27|8921.1|8921.1|8921.1|8921.1|8895.27|8895.27|0
1582820400000|2020-02-27 16:20:00|8921.86|8921.86|8906.6|8906.6|8929.95|8929.95|8905.46|8905.46|0
1582820700000|2020-02-27 16:25:00|8906.54|8906.54|8890.91|8890.91|8907.25|8907.25|8887.8|8887.8|0
1582877700000|2020-02-28 08:15:00|8555.73|8555.73|8594.96|8594.96|8601.28|8601.28|8525.31|8525.31|0
1582878000000|2020-02-28 08:20:00|8595.3|8595.3|8589.21|8589.21|8616.48|8616.48|8564.04|8564.04|0
1582878300000|2020-02-28 08:25:00|8588.13|8588.13|8563.47|8563.47|8591.63|8591.63|8563.03|8563.03|0
1582878600000|2020-02-28 08:30:00|8563.63|8563.63|8519.96|8519.96|8563.78|8563.78|8511.71|8511.71|0
1582878900000|2020-02-28 08:35:00|8519.65|8519.65|8501.68|8501.68|8540.16|8540.16|8497.65|8497.65|0
1582879200000|2020-02-28 08:40:00|8502.44|8502.44|8493.48|8493.48|8520.63|8520.63|8492.21|8492.21|0
1582879500000|2020-02-28 08:45:00|8491.18|8491.18|8464.68|8464.68|8495.91|8495.91|8448.78|8448.78|0
1582879800000|2020-02-28 08:50:00|8465.44|8465.44|8444.83|8444.83|8468.64|8468.64|8436.75|8436.75|0
1582880100000|2020-02-28 08:55:00|8445.09|8445.09|8470.39|8470.39|8472.09|8472.09|8440.11|8440.11|0
1582880400000|2020-02-28 09:00:00|8470.24|8470.24|8457.99|8457.99|8474.12|8474.12|8446.94|8446.94|0
1582880700000|2020-02-28 09:05:00|8458.76|8458.76|8459.98|8459.98|8478.91|8478.91|8457.47|8457.47|0
1582881000000|2020-02-28 09:10:00|8456.15|8456.15|8448.52|8448.52|8467.1|8467.1|8444.62|8444.62|0
1582881300000|2020-02-28 09:15:00|8448.4|8448.4|8464.98|8464.98|8469.16|8469.16|8446.75|8446.75|0
1582881600000|2020-02-28 09:20:00|8464.72|8464.72|8447.19|8447.19|8465.83|8465.83|8445|8445|0
1582881900000|2020-02-28 09:25:00|8447.43|8447.43|8430.65|8430.65|8449.1|8449.1|8430.65|8430.65|0
1582882200000|2020-02-28 09:30:00|8430.5|8430.5|8449.27|8449.27|8452.4|8452.4|8426.03|8426.03|0
1582882500000|2020-02-28 09:35:00|8449.04|8449.04|8450.44|8450.44|8451.24|8451.24|8432.46|8432.46|0
1582882800000|2020-02-28 09:40:00|8450.9|8450.9|8508.87|8508.87|8512.65|8512.65|8450.9|8450.9|0
1582883100000|2020-02-28 09:45:00|8508.96|8508.96|8509.96|8509.96|8525.27|8525.27|8505.71|8505.71|0
1582883400000|2020-02-28 09:50:00|8507.66|8507.66|8482.99|8482.99|8507.66|8507.66|8481.54|8481.54|0
1582883700000|2020-02-28 09:55:00|8482.72|8482.72|8500.65|8500.65|8506.4|8506.4|8474.98|8474.98|0
1582884000000|2020-02-28 10:00:00|8500.35|8500.35|8494.89|8494.89|8505.09|8505.09|8484.78|8484.78|0
1582884300000|2020-02-28 10:05:00|8495.24|8495.24|8474.22|8474.22|8495.53|8495.53|8471.27|8471.27|0
1582884600000|2020-02-28 10:10:00|8473.8|8473.8|8490.53|8490.53|8493.13|8493.13|8462.69|8462.69|0
1582884900000|2020-02-28 10:15:00|8490.37|8490.37|8510.44|8510.44|8511.21|8511.21|8481.55|8481.55|0
1582885200000|2020-02-28 10:20:00|8510|8510|8525|8525|8525|8525|8505.37|8505.37|0
1582885500000|2020-02-28 10:25:00|8525.13|8525.13|8520.79|8520.79|8541.31|8541.31|8520.79|8520.79|0
1582885800000|2020-02-28 10:30:00|8521.51|8521.51|8508.95|8508.95|8521.52|8521.52|8506.44|8506.44|0
1582886100000|2020-02-28 10:35:00|8508.69|8508.69|8527.08|8527.08|8529.83|8529.83|8508.43|8508.43|0
1582886400000|2020-02-28 10:40:00|8526.9|8526.9|8553.74|8553.74|8554.8|8554.8|8526.3|8526.3|0
1582886700000|2020-02-28 10:45:00|8553.48|8553.48|8548.32|8548.32|8562.07|8562.07|8543.12|8543.12|0
1582887000000|2020-02-28 10:50:00|8548.08|8548.08|8551.14|8551.14|8567.76|8567.76|8544.96|8544.96|0
1582887300000|2020-02-28 10:55:00|8552.06|8552.06|8558|8558|8563.16|8563.16|8549.69|8549.69|0
1582887600000|2020-02-28 11:00:00|8558.33|8558.33|8565.01|8565.01|8568.15|8568.15|8553.07|8553.07|0
1582887900000|2020-02-28 11:05:00|8564.68|8564.68|8581.65|8581.65|8581.78|8581.78|8558.97|8558.97|0
1582888200000|2020-02-28 11:10:00|8581.5|8581.5|8576.57|8576.57|8588.69|8588.69|8575|8575|0
1582888500000|2020-02-28 11:15:00|8576.82|8576.82|8580.25|8580.25|8583.29|8583.29|8575.17|8575.17|0
1582888800000|2020-02-28 11:20:00|8580.37|8580.37|8579.59|8579.59|8580.37|8580.37|8572.98|8572.98|0
1582889100000|2020-02-28 11:25:00|8579.47|8579.47|8600.47|8600.47|8603.77|8603.77|8578.74|8578.74|0
1582889400000|2020-02-28 11:30:00|8600.32|8600.32|8609.15|8609.15|8613.2|8613.2|8595.54|8595.54|0
1582889700000|2020-02-28 11:35:00|8609.25|8609.25|8605.51|8605.51|8613.76|8613.76|8605.51|8605.51|0
1582890000000|2020-02-28 11:40:00|8605.36|8605.36|8598.59|8598.59|8613.17|8613.17|8597.78|8597.78|0
1582890300000|2020-02-28 11:45:00|8598.55|8598.55|8596.37|8596.37|8605.25|8605.25|8596.37|8596.37|0
1582890600000|2020-02-28 11:50:00|8597.74|8597.74|8613.92|8613.92|8617.44|8617.44|8594.85|8594.85|0
1582890900000|2020-02-28 11:55:00|8614.69|8614.69|8578.62|8578.62|8615.21|8615.21|8577.09|8577.09|0
1582891200000|2020-02-28 12:00:00|8578.48|8578.48|8558|8558|8579.87|8579.87|8555.2|8555.2|0
1582891500000|2020-02-28 12:05:00|8559.07|8559.07|8564.32|8564.32|8568.19|8568.19|8551.28|8551.28|0
1582891800000|2020-02-28 12:10:00|8564.26|8564.26|8576.12|8576.12|8579.64|8579.64|8559.9|8559.9|0
1582892100000|2020-02-28 12:15:00|8576.58|8576.58|8598.88|8598.88|8598.88|8598.88|8574.14|8574.14|0
1582892400000|2020-02-28 12:20:00|8599.27|8599.27|8620.18|8620.18|8624.59|8624.59|8599.27|8599.27|0
1582892700000|2020-02-28 12:25:00|8620.79|8620.79|8600.53|8600.53|8622.64|8622.64|8598.56|8598.56|0
1582893000000|2020-02-28 12:30:00|8600.62|8600.62|8579.18|8579.18|8606.91|8606.91|8575.47|8575.47|0
1582893300000|2020-02-28 12:35:00|8579.03|8579.03|8588.27|8588.27|8589.02|8589.02|8576.44|8576.44|0
1582893600000|2020-02-28 12:40:00|8588.58|8588.58|8609.33|8609.33|8609.33|8609.33|8586.41|8586.41|0
1582893900000|2020-02-28 12:45:00|8609.77|8609.77|8614.51|8614.51|8614.97|8614.97|8594.62|8594.62|0
1582894200000|2020-02-28 12:50:00|8614.42|8614.42|8591.1|8591.1|8615.7|8615.7|8587.21|8587.21|0
1582894500000|2020-02-28 12:55:00|8590.33|8590.33|8592.77|8592.77|8597.92|8597.92|8589.92|8589.92|0
1582894800000|2020-02-28 13:00:00|8592.63|8592.63|8591.89|8591.89|8593.87|8593.87|8581.56|8581.56|0
1582895100000|2020-02-28 13:05:00|8591.81|8591.81|8604.16|8604.16|8609.58|8609.58|8587.76|8587.76|0
1582895400000|2020-02-28 13:10:00|8605.69|8605.69|8624.49|8624.49|8624.76|8624.76|8603.13|8603.13|0
1582895700000|2020-02-28 13:15:00|8624.76|8624.76|8610.87|8610.87|8636.14|8636.14|8607.49|8607.49|0
1582896000000|2020-02-28 13:20:00|8610.99|8610.99|8615.4|8615.4|8615.4|8615.4|8606.06|8606.06|0
1582896300000|2020-02-28 13:25:00|8616.6|8616.6|8608.26|8608.26|8618.47|8618.47|8605.98|8605.98|0
1582896600000|2020-02-28 13:30:00|8608.31|8608.31|8610.16|8610.16|8611.5|8611.5|8595.08|8595.08|0
1582896900000|2020-02-28 13:35:00|8610.4|8610.4|8598.59|8598.59|8613.68|8613.68|8598.59|8598.59|0
1582897200000|2020-02-28 13:40:00|8598.24|8598.24|8568.91|8568.91|8598.24|8598.24|8567.31|8567.31|0
1582897500000|2020-02-28 13:45:00|8569.18|8569.18|8546.25|8546.25|8575.39|8575.39|8543.69|8543.69|0
1582897800000|2020-02-28 13:50:00|8545.18|8545.18|8538.2|8538.2|8556.92|8556.92|8534.39|8534.39|0
1582898100000|2020-02-28 13:55:00|8537.74|8537.74|8533.82|8533.82|8542.68|8542.68|8529.8|8529.8|0
1582898400000|2020-02-28 14:00:00|8533.61|8533.61|8547.18|8547.18|8557.31|8557.31|8533.61|8533.61|0
1582898700000|2020-02-28 14:05:00|8547.95|8547.95|8535.83|8535.83|8559.44|8559.44|8533.8|8533.8|0
1582899000000|2020-02-28 14:10:00|8535.41|8535.41|8517.71|8517.71|8538.23|8538.23|8516.83|8516.83|0
1582899300000|2020-02-28 14:15:00|8517.58|8517.58|8485.31|8485.31|8518.46|8518.46|8485.31|8485.31|0
1582899600000|2020-02-28 14:20:00|8485.22|8485.22|8521.33|8521.33|8524.2|8524.2|8482.84|8482.84|0
1582899900000|2020-02-28 14:25:00|8521.24|8521.24|8514.17|8514.17|8521.24|8521.24|8499.82|8499.82|0
1582900200000|2020-02-28 14:30:00|8516.17|8516.17|8544.45|8544.45|8554.95|8554.95|8506.82|8506.82|0
1582900500000|2020-02-28 14:35:00|8544|8544|8544.52|8544.52|8556.58|8556.58|8532.1|8532.1|0
1582900800000|2020-02-28 14:40:00|8545.13|8545.13|8501.71|8501.71|8550.04|8550.04|8501.29|8501.29|0
1582901100000|2020-02-28 14:45:00|8501.25|8501.25|8484.46|8484.46|8514.57|8514.57|8483.38|8483.38|0
1582901400000|2020-02-28 14:50:00|8484.9|8484.9|8473.83|8473.83|8490.17|8490.17|8469.13|8469.13|0
1582901700000|2020-02-28 14:55:00|8473.61|8473.61|8450.07|8450.07|8473.61|8473.61|8441.76|8441.76|0
1582902000000|2020-02-28 15:00:00|8451.56|8451.56|8441.92|8441.92|8452.59|8452.59|8435.81|8435.81|0
1582902300000|2020-02-28 15:05:00|8441.82|8441.82|8479.18|8479.18|8479.51|8479.51|8441.74|8441.74|0
1582902600000|2020-02-28 15:10:00|8478.87|8478.87|8472.16|8472.16|8482.17|8482.17|8460.48|8460.48|0
1582902900000|2020-02-28 15:15:00|8472.19|8472.19|8479.07|8479.07|8496.12|8496.12|8464.61|8464.61|0
1582903200000|2020-02-28 15:20:00|8479.1|8479.1|8473.21|8473.21|8500.47|8500.47|8472.84|8472.84|0
1582903500000|2020-02-28 15:25:00|8473.06|8473.06|8447.71|8447.71|8492.28|8492.28|8444.39|8444.39|0
1582903800000|2020-02-28 15:30:00|8447.84|8447.84|8480.25|8480.25|8480.6|8480.6|8445.29|8445.29|0
1582904100000|2020-02-28 15:35:00|8479.95|8479.95|8484.64|8484.64|8497.32|8497.32|8479.95|8479.95|0
1582904400000|2020-02-28 15:40:00|8484.68|8484.68|8490.03|8490.03|8498.49|8498.49|8476.31|8476.31|0
1582904700000|2020-02-28 15:45:00|8491.56|8491.56|8494.53|8494.53|8503.92|8503.92|8484.72|8484.72|0
1582905000000|2020-02-28 15:50:00|8494.19|8494.19|8547.72|8547.72|8548.36|8548.36|8493.95|8493.95|0
1582905300000|2020-02-28 15:55:00|8548.07|8548.07|8543.03|8543.03|8549.44|8549.44|8530.54|8530.54|0
1582905600000|2020-02-28 16:00:00|8542.99|8542.99|8528.45|8528.45|8551.19|8551.19|8519.58|8519.58|0
1582905900000|2020-02-28 16:05:00|8527.75|8527.75|8520.77|8520.77|8527.8|8527.8|8509.78|8509.78|0
1582906200000|2020-02-28 16:10:00|8520.46|8520.46|8553.77|8553.77|8553.77|8553.77|8520.15|8520.15|0
1582906500000|2020-02-28 16:15:00|8553.69|8553.69|8578.95|8578.95|8579.22|8579.22|8552.36|8552.36|0
1582906800000|2020-02-28 16:20:00|8579.53|8579.53|8564.74|8564.74|8586.84|8586.84|8551.95|8551.95|0
1582907100000|2020-02-28 16:25:00|8564.59|8564.59|8596.25|8596.25|8596.25|8596.25|8553.55|8553.55|0
1583136900000|2020-03-02 08:15:00|8815.78|8815.78|8790.1|8790.1|8824.09|8824.09|8782.42|8782.42|0
1583137200000|2020-03-02 08:20:00|8789.82|8789.82|8761.09|8761.09|8790.05|8790.05|8758.67|8758.67|0
1583137500000|2020-03-02 08:25:00|8761.27|8761.27|8719.01|8719.01|8766.52|8766.52|8714.5|8714.5|0
1583137800000|2020-03-02 08:30:00|8719.1|8719.1|8728.23|8728.23|8731.1|8731.1|8699.79|8699.79|0
1583138100000|2020-03-02 08:35:00|8728.35|8728.35|8705.27|8705.27|8730.97|8730.97|8693.21|8693.21|0
1583138400000|2020-03-02 08:40:00|8705.53|8705.53|8680.7|8680.7|8712.47|8712.47|8679.92|8679.92|0
1583138700000|2020-03-02 08:45:00|8681.13|8681.13|8681.99|8681.99|8688.79|8688.79|8674.69|8674.69|0
1583139000000|2020-03-02 08:50:00|8681.21|8681.21|8670.58|8670.58|8687.73|8687.73|8665.75|8665.75|0
1583139300000|2020-03-02 08:55:00|8669.81|8669.81|8637.06|8637.06|8669.81|8669.81|8635.09|8635.09|0
1583139600000|2020-03-02 09:00:00|8637.36|8637.36|8648.56|8648.56|8648.56|8648.56|8628.6|8628.6|0
1583139900000|2020-03-02 09:05:00|8648.69|8648.69|8621.68|8621.68|8657.95|8657.95|8619.21|8619.21|0
1583140200000|2020-03-02 09:10:00|8623.08|8623.08|8614.27|8614.27|8635.66|8635.66|8611.13|8611.13|0
1583140500000|2020-03-02 09:15:00|8613.96|8613.96|8608.88|8608.88|8613.96|8613.96|8601.82|8601.82|0
1583140800000|2020-03-02 09:20:00|8609.31|8609.31|8620.91|8620.91|8631.74|8631.74|8609.31|8609.31|0
1583141100000|2020-03-02 09:25:00|8621.44|8621.44|8607.86|8607.86|8621.81|8621.81|8596.75|8596.75|0
1583141400000|2020-03-02 09:30:00|8607.99|8607.99|8585.57|8585.57|8615.16|8615.16|8585.57|8585.57|0
1583141700000|2020-03-02 09:35:00|8585.33|8585.33|8560.91|8560.91|8585.33|8585.33|8560.91|8560.91|0
1583142000000|2020-03-02 09:40:00|8560.8|8560.8|8539.52|8539.52|8563.89|8563.89|8536.3|8536.3|0
1583142300000|2020-03-02 09:45:00|8538.9|8538.9|8544.32|8544.32|8547.88|8547.88|8536.79|8536.79|0
1583142600000|2020-03-02 09:50:00|8544.45|8544.45|8523.39|8523.39|8544.45|8544.45|8520.35|8520.35|0
1583142900000|2020-03-02 09:55:00|8522.37|8522.37|8534.61|8534.61|8534.61|8534.61|8512.62|8512.62|0
1583143200000|2020-03-02 10:00:00|8533.4|8533.4|8518.42|8518.42|8537.98|8537.98|8517.78|8517.78|0
1583143500000|2020-03-02 10:05:00|8518.11|8518.11|8500.62|8500.62|8518.37|8518.37|8500.62|8500.62|0
1583143800000|2020-03-02 10:10:00|8500.85|8500.85|8483.87|8483.87|8503.2|8503.2|8483.87|8483.87|0
1583144100000|2020-03-02 10:15:00|8483.56|8483.56|8494.82|8494.82|8497.45|8497.45|8473.69|8473.69|0
1583144400000|2020-03-02 10:20:00|8494.87|8494.87|8467.69|8467.69|8495.18|8495.18|8464.8|8464.8|0
1583144700000|2020-03-02 10:25:00|8466.92|8466.92|8482.82|8482.82|8485.73|8485.73|8464.46|8464.46|0
1583145000000|2020-03-02 10:30:00|8482.22|8482.22|8482.71|8482.71|8499.2|8499.2|8479.68|8479.68|0
1583145300000|2020-03-02 10:35:00|8482.89|8482.89|8464.76|8464.76|8483.77|8483.77|8463.89|8463.89|0
1583145600000|2020-03-02 10:40:00|8464.6|8464.6|8449.53|8449.53|8465.25|8465.25|8448|8448|0
1583145900000|2020-03-02 10:45:00|8449.06|8449.06|8446.48|8446.48|8464.26|8464.26|8445.53|8445.53|0
1583146200000|2020-03-02 10:50:00|8445.9|8445.9|8457.09|8457.09|8458.05|8458.05|8443.32|8443.32|0
1583146500000|2020-03-02 10:55:00|8456.97|8456.97|8439.16|8439.16|8459.44|8459.44|8438.56|8438.56|0
1583146800000|2020-03-02 11:00:00|8439.01|8439.01|8431.4|8431.4|8448.05|8448.05|8431.28|8431.28|0
1583147100000|2020-03-02 11:05:00|8431.36|8431.36|8431.14|8431.14|8434.84|8434.84|8422.57|8422.57|0
1583147400000|2020-03-02 11:10:00|8431.26|8431.26|8415.83|8415.83|8436.2|8436.2|8415.83|8415.83|0
1583147700000|2020-03-02 11:15:00|8415.55|8415.55|8441.72|8441.72|8441.72|8441.72|8409.14|8409.14|0
1583148000000|2020-03-02 11:20:00|8442.09|8442.09|8432.26|8432.26|8444.55|8444.55|8428.25|8428.25|0
1583148300000|2020-03-02 11:25:00|8430.71|8430.71|8412.98|8412.98|8433.94|8433.94|8412.69|8412.69|0
1583148600000|2020-03-02 11:30:00|8412.93|8412.93|8391.8|8391.8|8415.16|8415.16|8391.76|8391.76|0
1583148900000|2020-03-02 11:35:00|8391.99|8391.99|8379.98|8379.98|8392.64|8392.64|8379.98|8379.98|0
1583149200000|2020-03-02 11:40:00|8379.71|8379.71|8343.2|8343.2|8380.31|8380.31|8340.98|8340.98|0
1583149500000|2020-03-02 11:45:00|8343.02|8343.02|8349.74|8349.74|8363.49|8363.49|8340.59|8340.59|0
1583149800000|2020-03-02 11:50:00|8350.19|8350.19|8316.99|8316.99|8350.97|8350.97|8316.99|8316.99|0
1583150100000|2020-03-02 11:55:00|8316.82|8316.82|8266.38|8266.38|8319.3|8319.3|8263.36|8263.36|0
1583150400000|2020-03-02 12:00:00|8266.04|8266.04|8277|8277|8296.07|8296.07|8265.79|8265.79|0
1583150700000|2020-03-02 12:05:00|8276.46|8276.46|8310.46|8310.46|8315.81|8315.81|8274.39|8274.39|0
1583151000000|2020-03-02 12:10:00|8310.37|8310.37|8290.9|8290.9|8310.91|8310.91|8279.83|8279.83|0
1583151300000|2020-03-02 12:15:00|8290.99|8290.99|8283.49|8283.49|8301.36|8301.36|8283.49|8283.49|0
1583151600000|2020-03-02 12:20:00|8283.39|8283.39|8287.97|8287.97|8294.9|8294.9|8282.28|8282.28|0
1583151900000|2020-03-02 12:25:00|8288.28|8288.28|8320.69|8320.69|8320.69|8320.69|8287.3|8287.3|0
1583152200000|2020-03-02 12:30:00|8320.76|8320.76|8308.26|8308.26|8321.08|8321.08|8305.29|8305.29|0
1583152500000|2020-03-02 12:35:00|8308.22|8308.22|8316.62|8316.62|8330.57|8330.57|8305.34|8305.34|0
1583152800000|2020-03-02 12:40:00|8316.57|8316.57|8323.61|8323.61|8331.62|8331.62|8315.6|8315.6|0
1583153100000|2020-03-02 12:45:00|8323.25|8323.25|8351.37|8351.37|8351.37|8351.37|8319.87|8319.87|0
1583153400000|2020-03-02 12:50:00|8350.98|8350.98|8373.37|8373.37|8373.37|8373.37|8350.01|8350.01|0
1583153700000|2020-03-02 12:55:00|8374.03|8374.03|8421.93|8421.93|8423.24|8423.24|8374.03|8374.03|0
1583154000000|2020-03-02 13:00:00|8422.09|8422.09|8416.2|8416.2|8424.26|8424.26|8400.79|8400.79|0
1583154300000|2020-03-02 13:05:00|8415.89|8415.89|8414.25|8414.25|8425.12|8425.12|8408.89|8408.89|0
1583154600000|2020-03-02 13:10:00|8414|8414|8413.77|8413.77|8416.52|8416.52|8408.04|8408.04|0
1583154900000|2020-03-02 13:15:00|8413.46|8413.46|8431.44|8431.44|8433.71|8433.71|8412.94|8412.94|0
1583155200000|2020-03-02 13:20:00|8431.59|8431.59|8412.21|8412.21|8432.67|8432.67|8405.03|8405.03|0
1583155500000|2020-03-02 13:25:00|8412.06|8412.06|8412.02|8412.02|8412.33|8412.33|8397.7|8397.7|0
1583155800000|2020-03-02 13:30:00|8411.97|8411.97|8404.13|8404.13|8411.97|8411.97|8394.51|8394.51|0
1583156100000|2020-03-02 13:35:00|8404.43|8404.43|8404.19|8404.19|8411.38|8411.38|8399.4|8399.4|0
1583156400000|2020-03-02 13:40:00|8404.04|8404.04|8378.78|8378.78|8407.77|8407.77|8378.17|8378.17|0
1583156700000|2020-03-02 13:45:00|8378.57|8378.57|8392.49|8392.49|8392.49|8392.49|8377.58|8377.58|0
1583157000000|2020-03-02 13:50:00|8392.52|8392.52|8406.53|8406.53|8409.14|8409.14|8389.72|8389.72|0
1583157300000|2020-03-02 13:55:00|8406.84|8406.84|8432.05|8432.05|8433.72|8433.72|8406.84|8406.84|0
1583157600000|2020-03-02 14:00:00|8432.09|8432.09|8448.46|8448.46|8454.27|8454.27|8431.29|8431.29|0
1583157900000|2020-03-02 14:05:00|8448.61|8448.61|8457.66|8457.66|8461.38|8461.38|8448.21|8448.21|0
1583158200000|2020-03-02 14:10:00|8458.44|8458.44|8459.33|8459.33|8466.74|8466.74|8453.91|8453.91|0
1583158500000|2020-03-02 14:15:00|8459.06|8459.06|8460.05|8460.05|8460.2|8460.2|8451.11|8451.11|0
1583158800000|2020-03-02 14:20:00|8460.35|8460.35|8465.01|8465.01|8465.32|8465.32|8456.85|8456.85|0
1583159100000|2020-03-02 14:25:00|8465.17|8465.17|8478.29|8478.29|8480.84|8480.84|8465.17|8465.17|0
1583159400000|2020-03-02 14:30:00|8478.63|8478.63|8438.03|8438.03|8488.08|8488.08|8435.62|8435.62|0
1583159700000|2020-03-02 14:35:00|8437.71|8437.71|8405.99|8405.99|8437.71|8437.71|8405.92|8405.92|0
1583160000000|2020-03-02 14:40:00|8405.94|8405.94|8419.28|8419.28|8427.08|8427.08|8403.22|8403.22|0
1583160300000|2020-03-02 14:45:00|8418.97|8418.97|8410.57|8410.57|8436.84|8436.84|8410.57|8410.57|0
1583160600000|2020-03-02 14:50:00|8410.42|8410.42|8422.8|8422.8|8422.8|8422.8|8396.81|8396.81|0
1583160900000|2020-03-02 14:55:00|8423.58|8423.58|8394.1|8394.1|8423.83|8423.83|8393.17|8393.17|0
1583161200000|2020-03-02 15:00:00|8395.7|8395.7|8383.52|8383.52|8397.15|8397.15|8375.5|8375.5|0
1583161500000|2020-03-02 15:05:00|8383.17|8383.17|8377.23|8377.23|8387.59|8387.59|8374.74|8374.74|0
1583161800000|2020-03-02 15:10:00|8376.68|8376.68|8408.04|8408.04|8408.29|8408.29|8375.58|8375.58|0
1583162100000|2020-03-02 15:15:00|8408.69|8408.69|8390.44|8390.44|8410.17|8410.17|8380.08|8380.08|0
1583162400000|2020-03-02 15:20:00|8390.8|8390.8|8381.86|8381.86|8392.29|8392.29|8377.1|8377.1|0
1583162700000|2020-03-02 15:25:00|8381.91|8381.91|8391.28|8391.28|8405.44|8405.44|8381.37|8381.37|0
1583163000000|2020-03-02 15:30:00|8391.12|8391.12|8385.96|8385.96|8400.02|8400.02|8373.91|8373.91|0
1583163300000|2020-03-02 15:35:00|8385.71|8385.71|8394.84|8394.84|8396.1|8396.1|8382.7|8382.7|0
1583163600000|2020-03-02 15:40:00|8395.03|8395.03|8394.73|8394.73|8398.4|8398.4|8387.42|8387.42|0
1583163900000|2020-03-02 15:45:00|8394.85|8394.85|8417.01|8417.01|8417.91|8417.91|8394.85|8394.85|0
1583164200000|2020-03-02 15:50:00|8417.13|8417.13|8424.04|8424.04|8431.63|8431.63|8416.31|8416.31|0
1583164500000|2020-03-02 15:55:00|8423.73|8423.73|8415.94|8415.94|8427.99|8427.99|8409.49|8409.49|0
1583164800000|2020-03-02 16:00:00|8416.22|8416.22|8417.33|8417.33|8419.82|8419.82|8407.77|8407.77|0
1583165100000|2020-03-02 16:05:00|8417.17|8417.17|8384|8384|8417.17|8417.17|8383.45|8383.45|0
1583165400000|2020-03-02 16:10:00|8383.55|8383.55|8435.93|8435.93|8439.21|8439.21|8383.29|8383.29|0
1583165700000|2020-03-02 16:15:00|8435.98|8435.98|8431.78|8431.78|8450.3|8450.3|8429.19|8429.19|0
1583166000000|2020-03-02 16:20:00|8432.03|8432.03|8433.29|8433.29|8437.6|8437.6|8429.77|8429.77|0
1583166300000|2020-03-02 16:25:00|8433.13|8433.13|8432.67|8432.67|8443.85|8443.85|8427.46|8427.46|0
1583223300000|2020-03-03 08:15:00|8592.06|8592.06|8595.79|8595.79|8598.43|8598.43|8585.94|8585.94|0
1583223600000|2020-03-03 08:20:00|8597.55|8597.55|8617.42|8617.42|8617.54|8617.54|8591.35|8591.35|0
1583223900000|2020-03-03 08:25:00|8616.89|8616.89|8612.03|8612.03|8620.1|8620.1|8603.78|8603.78|0
1583224200000|2020-03-03 08:30:00|8612.19|8612.19|8651.68|8651.68|8652.03|8652.03|8612.19|8612.19|0
1583224500000|2020-03-03 08:35:00|8652.14|8652.14|8663.12|8663.12|8669.54|8669.54|8651.13|8651.13|0
1583224800000|2020-03-03 08:40:00|8663.35|8663.35|8669.08|8669.08|8682.42|8682.42|8659.44|8659.44|0
1583225100000|2020-03-03 08:45:00|8668.96|8668.96|8670.19|8670.19|8679.42|8679.42|8656.23|8656.23|0
1583225400000|2020-03-03 08:50:00|8670.03|8670.03|8624.23|8624.23|8670.03|8670.03|8624.23|8624.23|0
1583225700000|2020-03-03 08:55:00|8623.69|8623.69|8624.3|8624.3|8625.93|8625.93|8612.52|8612.52|0
1583226000000|2020-03-03 09:00:00|8624.5|8624.5|8602.48|8602.48|8624.59|8624.59|8601.73|8601.73|0
1583226300000|2020-03-03 09:05:00|8602.35|8602.35|8641.85|8641.85|8642.66|8642.66|8600.08|8600.08|0
1583226600000|2020-03-03 09:10:00|8642.29|8642.29|8655.8|8655.8|8655.8|8655.8|8634.25|8634.25|0
1583226900000|2020-03-03 09:15:00|8655.92|8655.92|8659.89|8659.89|8662.53|8662.53|8654.18|8654.18|0
1583227200000|2020-03-03 09:20:00|8659.38|8659.38|8632.05|8632.05|8666.96|8666.96|8632.05|8632.05|0
1583227500000|2020-03-03 09:25:00|8632.39|8632.39|8652.14|8652.14|8652.14|8652.14|8630.87|8630.87|0
1583227800000|2020-03-03 09:30:00|8652.05|8652.05|8672.38|8672.38|8672.89|8672.89|8649.87|8649.87|0
1583228100000|2020-03-03 09:35:00|8672.53|8672.53|8672.93|8672.93|8678.63|8678.63|8663.4|8663.4|0
1583228400000|2020-03-03 09:40:00|8672.88|8672.88|8688.31|8688.31|8691.55|8691.55|8671.75|8671.75|0
1583228700000|2020-03-03 09:45:00|8688.35|8688.35|8694.16|8694.16|8694.16|8694.16|8677.4|8677.4|0
1583229000000|2020-03-03 09:50:00|8694.63|8694.63|8682.16|8682.16|8701.19|8701.19|8680.29|8680.29|0
1583229300000|2020-03-03 09:55:00|8682.33|8682.33|8689.01|8689.01|8690.1|8690.1|8679.52|8679.52|0
1583229600000|2020-03-03 10:00:00|8689.2|8689.2|8708.19|8708.19|8713.33|8713.33|8689.2|8689.2|0
1583229900000|2020-03-03 10:05:00|8706.46|8706.46|8672.31|8672.31|8706.46|8706.46|8670.58|8670.58|0
1583230200000|2020-03-03 10:10:00|8671.96|8671.96|8666.38|8666.38|8682.7|8682.7|8663.78|8663.78|0
1583230500000|2020-03-03 10:15:00|8666.46|8666.46|8685.28|8685.28|8685.75|8685.75|8666.46|8666.46|0
1583230800000|2020-03-03 10:20:00|8685.1|8685.1|8679.94|8679.94|8685.1|8685.1|8673.36|8673.36|0
1583231100000|2020-03-03 10:25:00|8679.99|8679.99|8681.86|8681.86|8684.09|8684.09|8669.61|8669.61|0
1583231400000|2020-03-03 10:30:00|8681.78|8681.78|8677.59|8677.59|8684.84|8684.84|8676.16|8676.16|0
1583231700000|2020-03-03 10:35:00|8677.72|8677.72|8679.09|8679.09|8679.09|8679.09|8666.02|8666.02|0
1583232000000|2020-03-03 10:40:00|8679.33|8679.33|8668.77|8668.77|8680.95|8680.95|8667.7|8667.7|0
1583232300000|2020-03-03 10:45:00|8668.89|8668.89|8674.15|8674.15|8677.42|8677.42|8668.6|8668.6|0
1583232600000|2020-03-03 10:50:00|8674.06|8674.06|8681.21|8681.21|8682.04|8682.04|8673.91|8673.91|0
1583232900000|2020-03-03 10:55:00|8681.31|8681.31|8690.68|8690.68|8691.55|8691.55|8678.45|8678.45|0
1583233200000|2020-03-03 11:00:00|8690.73|8690.73|8672.08|8672.08|8690.73|8690.73|8667.51|8667.51|0
1583233500000|2020-03-03 11:05:00|8671.99|8671.99|8651.4|8651.4|8674.46|8674.46|8648.99|8648.99|0
1583233800000|2020-03-03 11:10:00|8651.51|8651.51|8641.62|8641.62|8652.18|8652.18|8631.1|8631.1|0
1583234100000|2020-03-03 11:15:00|8642.4|8642.4|8643.12|8643.12|8645.82|8645.82|8638.97|8638.97|0
1583234400000|2020-03-03 11:20:00|8642.81|8642.81|8636.29|8636.29|8644.08|8644.08|8636.29|8636.29|0
1583234700000|2020-03-03 11:25:00|8635.7|8635.7|8616.77|8616.77|8635.92|8635.92|8615.9|8615.9|0
1583235000000|2020-03-03 11:30:00|8616.59|8616.59|8626.89|8626.89|8629.34|8629.34|8616.59|8616.59|0
1583235300000|2020-03-03 11:35:00|8626.77|8626.77|8628.56|8628.56|8638.14|8638.14|8624.8|8624.8|0
1583235600000|2020-03-03 11:40:00|8628.87|8628.87|8617.62|8617.62|8629.17|8629.17|8616.5|8616.5|0
1583235900000|2020-03-03 11:45:00|8617.78|8617.78|8608.82|8608.82|8620.51|8620.51|8608.46|8608.46|0
1583236200000|2020-03-03 11:50:00|8609.6|8609.6|8615.01|8615.01|8619.23|8619.23|8608.37|8608.37|0
1583236500000|2020-03-03 11:55:00|8615.27|8615.27|8621.69|8621.69|8625.41|8625.41|8615.18|8615.18|0
1583236800000|2020-03-03 12:00:00|8621.75|8621.75|8637.5|8637.5|8637.57|8637.57|8618.27|8618.27|0
1583237100000|2020-03-03 12:05:00|8637.66|8637.66|8644.42|8644.42|8644.73|8644.73|8622.37|8622.37|0
1583237400000|2020-03-03 12:10:00|8644.54|8644.54|8646.09|8646.09|8652.9|8652.9|8644.54|8644.54|0
1583237700000|2020-03-03 12:15:00|8646.4|8646.4|8643.75|8643.75|8646.58|8646.58|8642.26|8642.26|0
1583238000000|2020-03-03 12:20:00|8643.6|8643.6|8639.02|8639.02|8643.75|8643.75|8633.25|8633.25|0
1583238300000|2020-03-03 12:25:00|8639.2|8639.2|8640.02|8640.02|8640.02|8640.02|8629.94|8629.94|0
1583238600000|2020-03-03 12:30:00|8640.17|8640.17|8650.61|8650.61|8656.69|8656.69|8640.17|8640.17|0
1583238900000|2020-03-03 12:35:00|8650.57|8650.57|8601.22|8601.22|8650.57|8650.57|8600.09|8600.09|0
1583239200000|2020-03-03 12:40:00|8601.19|8601.19|8590.56|8590.56|8607.2|8607.2|8589.69|8589.69|0
1583239500000|2020-03-03 12:45:00|8590.47|8590.47|8586.99|8586.99|8590.59|8590.59|8575.64|8575.64|0
1583239800000|2020-03-03 12:50:00|8586.77|8586.77|8584|8584|8594.49|8594.49|8582|8582|0
1583240100000|2020-03-03 12:55:00|8583.92|8583.92|8611.49|8611.49|8614.07|8614.07|8569.65|8569.65|0
1583240400000|2020-03-03 13:00:00|8611.18|8611.18|8591.85|8591.85|8611.18|8611.18|8591.35|8591.35|0
1583240700000|2020-03-03 13:05:00|8592.62|8592.62|8586.5|8586.5|8594.09|8594.09|8582.7|8582.7|0
1583241000000|2020-03-03 13:10:00|8585.73|8585.73|8593.57|8593.57|8593.57|8593.57|8577.23|8577.23|0
1583241300000|2020-03-03 13:15:00|8593.73|8593.73|8598.01|8598.01|8598.52|8598.52|8581.85|8581.85|0
1583241600000|2020-03-03 13:20:00|8597.91|8597.91|8617.45|8617.45|8617.53|8617.53|8595.5|8595.5|0
1583241900000|2020-03-03 13:25:00|8617.11|8617.11|8618.68|8618.68|8629.38|8629.38|8616.98|8616.98|0
1583242200000|2020-03-03 13:30:00|8618.5|8618.5|8619.34|8619.34|8620.07|8620.07|8612.35|8612.35|0
1583242500000|2020-03-03 13:35:00|8616|8616|8596.4|8596.4|8616|8616|8596.19|8596.19|0
1583242800000|2020-03-03 13:40:00|8596.28|8596.28|8589.35|8589.35|8597.82|8597.82|8587.91|8587.91|0
1583243100000|2020-03-03 13:45:00|8589.65|8589.65|8590.54|8590.54|8592.33|8592.33|8583.71|8583.71|0
1583243400000|2020-03-03 13:50:00|8591.32|8591.32|8600.52|8600.52|8605.84|8605.84|8591.32|8591.32|0
1583243700000|2020-03-03 13:55:00|8600.79|8600.79|8612.95|8612.95|8613.83|8613.83|8600.11|8600.11|0
1583244000000|2020-03-03 14:00:00|8612.59|8612.59|8611.92|8611.92|8614.76|8614.76|8605.66|8605.66|0
1583244300000|2020-03-03 14:05:00|8612.1|8612.1|8633.63|8633.63|8635.31|8635.31|8612.1|8612.1|0
1583244600000|2020-03-03 14:10:00|8633.2|8633.2|8616.9|8616.9|8633.28|8633.28|8616.39|8616.39|0
1583244900000|2020-03-03 14:15:00|8616.84|8616.84|8637.28|8637.28|8637.83|8637.83|8614.92|8614.92|0
1583245200000|2020-03-03 14:20:00|8637.44|8637.44|8642.21|8642.21|8642.52|8642.52|8633.87|8633.87|0
1583245500000|2020-03-03 14:25:00|8642.43|8642.43|8637.69|8637.69|8643.17|8643.17|8636.96|8636.96|0
1583245800000|2020-03-03 14:30:00|8636.76|8636.76|8597.02|8597.02|8636.76|8636.76|8597.02|8597.02|0
1583246100000|2020-03-03 14:35:00|8597.14|8597.14|8594.97|8594.97|8597.14|8597.14|8580.03|8580.03|0
1583246400000|2020-03-03 14:40:00|8594.82|8594.82|8599.16|8599.16|8606.75|8606.75|8594.03|8594.03|0
1583246700000|2020-03-03 14:45:00|8599.07|8599.07|8574.18|8574.18|8599.67|8599.67|8572.97|8572.97|0
1583247000000|2020-03-03 14:50:00|8573.4|8573.4|8564.67|8564.67|8573.53|8573.53|8556.11|8556.11|0
1583247300000|2020-03-03 14:55:00|8564.51|8564.51|8566.36|8566.36|8574.08|8574.08|8557.01|8557.01|0
1583247600000|2020-03-03 15:00:00|8566.2|8566.2|8677.2|8677.2|8684.97|8684.97|8566.18|8566.18|0
1583247900000|2020-03-03 15:05:00|8677.8|8677.8|8643.46|8643.46|8688.05|8688.05|8640.7|8640.7|0
1583248200000|2020-03-03 15:10:00|8643.72|8643.72|8617.77|8617.77|8651.76|8651.76|8610.7|8610.7|0
1583248500000|2020-03-03 15:15:00|8617.56|8617.56|8598.72|8598.72|8625.06|8625.06|8598.1|8598.1|0
1583248800000|2020-03-03 15:20:00|8599.4|8599.4|8625.3|8625.3|8625.76|8625.76|8592.16|8592.16|0
1583249100000|2020-03-03 15:25:00|8626.85|8626.85|8610.82|8610.82|8640.97|8640.97|8607.55|8607.55|0
1583249400000|2020-03-03 15:30:00|8611|8611|8595.75|8595.75|8634.1|8634.1|8594.92|8594.92|0
1583249700000|2020-03-03 15:35:00|8595.62|8595.62|8611.13|8611.13|8626.24|8626.24|8594.44|8594.44|0
1583250000000|2020-03-03 15:40:00|8611.28|8611.28|8612.75|8612.75|8623.45|8623.45|8606.23|8606.23|0
1583250300000|2020-03-03 15:45:00|8612.66|8612.66|8597.36|8597.36|8622.47|8622.47|8594.67|8594.67|0
1583250600000|2020-03-03 15:50:00|8597.21|8597.21|8595.09|8595.09|8604.67|8604.67|8589.75|8589.75|0
1583250900000|2020-03-03 15:55:00|8594.64|8594.64|8620.92|8620.92|8623.93|8623.93|8593.58|8593.58|0
1583251200000|2020-03-03 16:00:00|8620.65|8620.65|8604.41|8604.41|8628.11|8628.11|8603.44|8603.44|0
1583251500000|2020-03-03 16:05:00|8604.05|8604.05|8586.67|8586.67|8605.06|8605.06|8583.29|8583.29|0
1583251800000|2020-03-03 16:10:00|8586.82|8586.82|8570.42|8570.42|8588.26|8588.26|8570.42|8570.42|0
1583252100000|2020-03-03 16:15:00|8570.51|8570.51|8581.33|8581.33|8590.62|8590.62|8570.44|8570.44|0
1583252400000|2020-03-03 16:20:00|8581.48|8581.48|8552.95|8552.95|8581.87|8581.87|8552.95|8552.95|0
1583252700000|2020-03-03 16:25:00|8552.48|8552.48|8541.44|8541.44|8563.18|8563.18|8537.28|8537.28|0
1583309700000|2020-03-04 08:15:00|8476.19|8476.19|8481.51|8481.51|8481.51|8481.51|8463.92|8463.92|0
1583310000000|2020-03-04 08:20:00|8481.88|8481.88|8476.75|8476.75|8495.48|8495.48|8470.96|8470.96|0
1583310300000|2020-03-04 08:25:00|8476.66|8476.66|8485.19|8485.19|8487.9|8487.9|8454.24|8454.24|0
1583310600000|2020-03-04 08:30:00|8485.28|8485.28|8501.61|8501.61|8502.4|8502.4|8476.86|8476.86|0
1583310900000|2020-03-04 08:35:00|8501.48|8501.48|8507.67|8507.67|8514.92|8514.92|8497.17|8497.17|0
1583311200000|2020-03-04 08:40:00|8507.56|8507.56|8486.47|8486.47|8507.56|8507.56|8479.34|8479.34|0
1583311500000|2020-03-04 08:45:00|8486.56|8486.56|8486.62|8486.62|8490.03|8490.03|8469.51|8469.51|0
1583311800000|2020-03-04 08:50:00|8486.77|8486.77|8505.63|8505.63|8509.13|8509.13|8486.77|8486.77|0
1583312100000|2020-03-04 08:55:00|8505.79|8505.79|8492.25|8492.25|8505.79|8505.79|8488.6|8488.6|0
1583312400000|2020-03-04 09:00:00|8491.68|8491.68|8514.49|8514.49|8517.46|8517.46|8490.99|8490.99|0
1583312700000|2020-03-04 09:05:00|8514.59|8514.59|8490.93|8490.93|8518.87|8518.87|8485.73|8485.73|0
1583313000000|2020-03-04 09:10:00|8491.71|8491.71|8482.2|8482.2|8493.26|8493.26|8478.43|8478.43|0
1583313300000|2020-03-04 09:15:00|8482.11|8482.11|8503.47|8503.47|8503.47|8503.47|8475.38|8475.38|0
1583313600000|2020-03-04 09:20:00|8503.6|8503.6|8516.72|8516.72|8517.12|8517.12|8503.37|8503.37|0
1583313900000|2020-03-04 09:25:00|8517.03|8517.03|8533.85|8533.85|8535.38|8535.38|8516.54|8516.54|0
1583314200000|2020-03-04 09:30:00|8533.88|8533.88|8536.55|8536.55|8540.07|8540.07|8526.83|8526.83|0
1583314500000|2020-03-04 09:35:00|8536.7|8536.7|8546.88|8546.88|8549.48|8549.48|8531.11|8531.11|0
1583314800000|2020-03-04 09:40:00|8547.06|8547.06|8553.44|8553.44|8557.01|8557.01|8546.77|8546.77|0
1583315100000|2020-03-04 09:45:00|8553.6|8553.6|8558.4|8558.4|8560.91|8560.91|8550.31|8550.31|0
1583315400000|2020-03-04 09:50:00|8558.61|8558.61|8542.06|8542.06|8561.49|8561.49|8542.06|8542.06|0
1583315700000|2020-03-04 09:55:00|8541.79|8541.79|8551.96|8551.96|8552.19|8552.19|8539.84|8539.84|0
1583316000000|2020-03-04 10:00:00|8551.81|8551.81|8539.8|8539.8|8551.81|8551.81|8534.22|8534.22|0
1583316300000|2020-03-04 10:05:00|8540.4|8540.4|8544.1|8544.1|8544.1|8544.1|8535.97|8535.97|0
1583316600000|2020-03-04 10:10:00|8543.47|8543.47|8551.28|8551.28|8556.42|8556.42|8542.82|8542.82|0
1583316900000|2020-03-04 10:15:00|8551.37|8551.37|8527.73|8527.73|8551.37|8551.37|8526.81|8526.81|0
1583317200000|2020-03-04 10:20:00|8527.65|8527.65|8536.51|8536.51|8540.13|8540.13|8527.65|8527.65|0
1583317500000|2020-03-04 10:25:00|8536.05|8536.05|8531.66|8531.66|8537.21|8537.21|8531.66|8531.66|0
1583317800000|2020-03-04 10:30:00|8531.53|8531.53|8518.45|8518.45|8533.53|8533.53|8513.71|8513.71|0
1583318100000|2020-03-04 10:35:00|8518.36|8518.36|8526.02|8526.02|8527.31|8527.31|8514.94|8514.94|0
1583318400000|2020-03-04 10:40:00|8526.09|8526.09|8524.99|8524.99|8530.25|8530.25|8521.34|8521.34|0
1583318700000|2020-03-04 10:45:00|8524.68|8524.68|8523.89|8523.89|8526.3|8526.3|8520.9|8520.9|0
1583319000000|2020-03-04 10:50:00|8524.13|8524.13|8525.14|8525.14|8532.8|8532.8|8523.68|8523.68|0
1583319300000|2020-03-04 10:55:00|8524.9|8524.9|8526.39|8526.39|8526.41|8526.41|8514.27|8514.27|0
1583319600000|2020-03-04 11:00:00|8526.46|8526.46|8522.01|8522.01|8531.31|8531.31|8521.75|8521.75|0
1583319900000|2020-03-04 11:05:00|8522.14|8522.14|8513.38|8513.38|8522.8|8522.8|8505.56|8505.56|0
1583320200000|2020-03-04 11:10:00|8513.47|8513.47|8520.81|8520.81|8523.37|8523.37|8511.07|8511.07|0
1583320500000|2020-03-04 11:15:00|8520.7|8520.7|8515.64|8515.64|8522.01|8522.01|8515.64|8515.64|0
1583320800000|2020-03-04 11:20:00|8515.82|8515.82|8533.71|8533.71|8534.49|8534.49|8514.66|8514.66|0
1583321100000|2020-03-04 11:25:00|8534.52|8534.52|8544|8544|8544.33|8544.33|8534.01|8534.01|0
1583321400000|2020-03-04 11:30:00|8544.27|8544.27|8547.32|8547.32|8550.92|8550.92|8540.48|8540.48|0
1583321700000|2020-03-04 11:35:00|8547.37|8547.37|8543.36|8543.36|8548.25|8548.25|8538.01|8538.01|0
1583322000000|2020-03-04 11:40:00|8543.63|8543.63|8551.62|8551.62|8552.83|8552.83|8543.63|8543.63|0
1583322300000|2020-03-04 11:45:00|8551.78|8551.78|8551.2|8551.2|8556.86|8556.86|8549.81|8549.81|0
1583322600000|2020-03-04 11:50:00|8551.18|8551.18|8557.44|8557.44|8560.63|8560.63|8551.18|8551.18|0
1583322900000|2020-03-04 11:55:00|8557.31|8557.31|8561.13|8561.13|8561.28|8561.28|8552.57|8552.57|0
1583323200000|2020-03-04 12:00:00|8561.34|8561.34|8554.51|8554.51|8562.92|8562.92|8550.72|8550.72|0
1583323500000|2020-03-04 12:05:00|8554.75|8554.75|8577.14|8577.14|8579.5|8579.5|8554.75|8554.75|0
1583323800000|2020-03-04 12:10:00|8577.27|8577.27|8570.56|8570.56|8580.34|8580.34|8569.68|8569.68|0
1583324100000|2020-03-04 12:15:00|8570.66|8570.66|8573.16|8573.16|8576.57|8576.57|8568.19|8568.19|0
1583324400000|2020-03-04 12:20:00|8573.93|8573.93|8579.58|8579.58|8581.85|8581.85|8573.87|8573.87|0
1583324700000|2020-03-04 12:25:00|8579.65|8579.65|8581.27|8581.27|8586.11|8586.11|8579.02|8579.02|0
1583325000000|2020-03-04 12:30:00|8581.01|8581.01|8577.17|8577.17|8581.31|8581.31|8574.26|8574.26|0
1583325300000|2020-03-04 12:35:00|8577.24|8577.24|8580.22|8580.22|8583.1|8583.1|8577.24|8577.24|0
1583325600000|2020-03-04 12:40:00|8579.44|8579.44|8577.29|8577.29|8579.68|8579.68|8569.62|8569.62|0
1583325900000|2020-03-04 12:45:00|8577.42|8577.42|8586.4|8586.4|8589.9|8589.9|8577.11|8577.11|0
1583326200000|2020-03-04 12:50:00|8586.23|8586.23|8587.68|8587.68|8591.3|8591.3|8584.84|8584.84|0
1583326500000|2020-03-04 12:55:00|8587.73|8587.73|8578.25|8578.25|8587.73|8587.73|8576.98|8576.98|0
1583326800000|2020-03-04 13:00:00|8578.41|8578.41|8572.3|8572.3|8580.58|8580.58|8572.14|8572.14|0
1583327100000|2020-03-04 13:05:00|8572.56|8572.56|8534.41|8534.41|8572.61|8572.61|8534.41|8534.41|0
1583327400000|2020-03-04 13:10:00|8534.31|8534.31|8515.24|8515.24|8539.96|8539.96|8515.24|8515.24|0
1583327700000|2020-03-04 13:15:00|8515.17|8515.17|8510.73|8510.73|8516.79|8516.79|8506.1|8506.1|0
1583328000000|2020-03-04 13:20:00|8510.6|8510.6|8517.89|8517.89|8530.16|8530.16|8509.71|8509.71|0
1583328300000|2020-03-04 13:25:00|8517.65|8517.65|8515.95|8515.95|8525.97|8525.97|8514.5|8514.5|0
1583328600000|2020-03-04 13:30:00|8515.98|8515.98|8517.61|8517.61|8517.77|8517.77|8510.4|8510.4|0
1583328900000|2020-03-04 13:35:00|8517.88|8517.88|8509.85|8509.85|8518.56|8518.56|8509.16|8509.16|0
1583329200000|2020-03-04 13:40:00|8509.98|8509.98|8501.8|8501.8|8511.34|8511.34|8499.16|8499.16|0
1583329500000|2020-03-04 13:45:00|8502.58|8502.58|8497.59|8497.59|8504.01|8504.01|8497.15|8497.15|0
1583329800000|2020-03-04 13:50:00|8498.56|8498.56|8485.35|8485.35|8503.01|8503.01|8483.5|8483.5|0
1583330100000|2020-03-04 13:55:00|8485.5|8485.5|8474.43|8474.43|8489.32|8489.32|8473.95|8473.95|0
1583330400000|2020-03-04 14:00:00|8473.81|8473.81|8459.29|8459.29|8475.17|8475.17|8459.2|8459.2|0
1583330700000|2020-03-04 14:05:00|8459.42|8459.42|8465.51|8465.51|8468.64|8468.64|8457.77|8457.77|0
1583331000000|2020-03-04 14:10:00|8465.66|8465.66|8468.04|8468.04|8471.51|8471.51|8463.3|8463.3|0
1583331300000|2020-03-04 14:15:00|8467.92|8467.92|8455.24|8455.24|8467.92|8467.92|8448.86|8448.86|0
1583331600000|2020-03-04 14:20:00|8455.47|8455.47|8459.07|8459.07|8461.02|8461.02|8453.81|8453.81|0
1583331900000|2020-03-04 14:25:00|8459.43|8459.43|8459.45|8459.45|8465.94|8465.94|8458.87|8458.87|0
1583332200000|2020-03-04 14:30:00|8459.99|8459.99|8435.69|8435.69|8466.88|8466.88|8435.69|8435.69|0
1583332500000|2020-03-04 14:35:00|8435.84|8435.84|8418.58|8418.58|8435.96|8435.96|8408.07|8408.07|0
1583332800000|2020-03-04 14:40:00|8418.66|8418.66|8413.76|8413.76|8429.74|8429.74|8408.5|8408.5|0
1583333100000|2020-03-04 14:45:00|8413.6|8413.6|8409.38|8409.38|8416.08|8416.08|8403.03|8403.03|0
1583333400000|2020-03-04 14:50:00|8409.74|8409.74|8381.13|8381.13|8409.86|8409.86|8380.53|8380.53|0
1583333700000|2020-03-04 14:55:00|8381.05|8381.05|8386.22|8386.22|8390.81|8390.81|8375.43|8375.43|0
1583334000000|2020-03-04 15:00:00|8386.29|8386.29|8390.38|8390.38|8413.56|8413.56|8384.83|8384.83|0
1583334300000|2020-03-04 15:05:00|8390.44|8390.44|8409.34|8409.34|8412.18|8412.18|8377.44|8377.44|0
1583334600000|2020-03-04 15:10:00|8409.39|8409.39|8406.17|8406.17|8410.67|8410.67|8396.8|8396.8|0
1583334900000|2020-03-04 15:15:00|8406.94|8406.94|8417.32|8417.32|8417.73|8417.73|8398.37|8398.37|0
1583335200000|2020-03-04 15:20:00|8418.1|8418.1|8429.91|8429.91|8430.69|8430.69|8412.53|8412.53|0
1583335500000|2020-03-04 15:25:00|8430.69|8430.69|8423.93|8423.93|8431.84|8431.84|8423.08|8423.08|0
1583335800000|2020-03-04 15:30:00|8423.91|8423.91|8386.75|8386.75|8425.18|8425.18|8384.06|8384.06|0
1583336100000|2020-03-04 15:35:00|8386.93|8386.93|8365.95|8365.95|8392.74|8392.74|8359.49|8359.49|0
1583336400000|2020-03-04 15:40:00|8366.1|8366.1|8359.81|8359.81|8369.05|8369.05|8352.9|8352.9|0
1583336700000|2020-03-04 15:45:00|8359.53|8359.53|8358.69|8358.69|8368.37|8368.37|8352.15|8352.15|0
1583337000000|2020-03-04 15:50:00|8358.61|8358.61|8341.82|8341.82|8364.19|8364.19|8340.57|8340.57|0
1583337300000|2020-03-04 15:55:00|8342.6|8342.6|8339|8339|8347.7|8347.7|8330.26|8330.26|0
1583337600000|2020-03-04 16:00:00|8339.07|8339.07|8342.42|8342.42|8355.83|8355.83|8339.07|8339.07|0
1583337900000|2020-03-04 16:05:00|8342.48|8342.48|8340.78|8340.78|8361.96|8361.96|8338.04|8338.04|0
1583338200000|2020-03-04 16:10:00|8341.55|8341.55|8346.25|8346.25|8349.54|8349.54|8341.55|8341.55|0
1583338500000|2020-03-04 16:15:00|8346.29|8346.29|8352.32|8352.32|8354.59|8354.59|8343.83|8343.83|0
1583338800000|2020-03-04 16:20:00|8351.94|8351.94|8348.46|8348.46|8354.61|8354.61|8333.57|8333.57|0
1583339100000|2020-03-04 16:25:00|8348.53|8348.53|8360.07|8360.07|8360.94|8360.94|8345.48|8345.48|0
1583396100000|2020-03-05 08:15:00|8404.7|8404.7|8379.46|8379.46|8404.7|8404.7|8375.1|8375.1|0
1583396400000|2020-03-05 08:20:00|8379.32|8379.32|8335.04|8335.04|8379.32|8379.32|8334.6|8334.6|0
1583396700000|2020-03-05 08:25:00|8335.21|8335.21|8324.7|8324.7|8342.95|8342.95|8322.26|8322.26|0
1583397000000|2020-03-05 08:30:00|8322.32|8322.32|8311.69|8311.69|8328.44|8328.44|8301.23|8301.23|0
1583397300000|2020-03-05 08:35:00|8311.81|8311.81|8290.4|8290.4|8320.38|8320.38|8288.72|8288.72|0
1583397600000|2020-03-05 08:40:00|8290.23|8290.23|8305.13|8305.13|8322.06|8322.06|8290.23|8290.23|0
1583397900000|2020-03-05 08:45:00|8305.25|8305.25|8292.11|8292.11|8306.17|8306.17|8290.23|8290.23|0
1583398200000|2020-03-05 08:50:00|8292.23|8292.23|8313.1|8313.1|8316.14|8316.14|8291.73|8291.73|0
1583398500000|2020-03-05 08:55:00|8312.95|8312.95|8281.7|8281.7|8313.42|8313.42|8281.47|8281.47|0
1583398800000|2020-03-05 09:00:00|8281.34|8281.34|8286.23|8286.23|8291.17|8291.17|8270.78|8270.78|0
1583399100000|2020-03-05 09:05:00|8286.47|8286.47|8252.18|8252.18|8286.73|8286.73|8251|8251|0
1583399400000|2020-03-05 09:10:00|8252.38|8252.38|8259.02|8259.02|8262.13|8262.13|8244.7|8244.7|0
1583399700000|2020-03-05 09:15:00|8258.84|8258.84|8282.49|8282.49|8282.74|8282.74|8258.84|8258.84|0
1583400000000|2020-03-05 09:20:00|8281.87|8281.87|8270.04|8270.04|8281.87|8281.87|8266.38|8266.38|0
1583400300000|2020-03-05 09:25:00|8270.19|8270.19|8261.97|8261.97|8270.19|8270.19|8261.55|8261.55|0
1583400600000|2020-03-05 09:30:00|8261.8|8261.8|8257.79|8257.79|8266.18|8266.18|8257.79|8257.79|0
1583400900000|2020-03-05 09:35:00|8259.34|8259.34|8252.76|8252.76|8265.08|8265.08|8250.57|8250.57|0
1583401200000|2020-03-05 09:40:00|8252.61|8252.61|8232.91|8232.91|8252.69|8252.69|8232.04|8232.04|0
1583401500000|2020-03-05 09:45:00|8233.68|8233.68|8243.34|8243.34|8248.8|8248.8|8233.68|8233.68|0
1583401800000|2020-03-05 09:50:00|8243.32|8243.32|8250.62|8250.62|8252.95|8252.95|8240.11|8240.11|0
1583402100000|2020-03-05 09:55:00|8250.74|8250.74|8231.9|8231.9|8251.51|8251.51|8230.23|8230.23|0
1583402400000|2020-03-05 10:00:00|8232.68|8232.68|8238.89|8238.89|8239.14|8239.14|8225.57|8225.57|0
1583402700000|2020-03-05 10:05:00|8239.23|8239.23|8228.77|8228.77|8241.38|8241.38|8226.04|8226.04|0
1583403000000|2020-03-05 10:10:00|8229.41|8229.41|8217.34|8217.34|8229.95|8229.95|8214.83|8214.83|0
1583403300000|2020-03-05 10:15:00|8217.51|8217.51|8220.32|8220.32|8228.83|8228.83|8217.45|8217.45|0
1583403600000|2020-03-05 10:20:00|8220.4|8220.4|8193.56|8193.56|8220.4|8220.4|8192.35|8192.35|0
1583403900000|2020-03-05 10:25:00|8194.34|8194.34|8181.19|8181.19|8197.27|8197.27|8180.85|8180.85|0
1583404200000|2020-03-05 10:30:00|8181.97|8181.97|8185.82|8185.82|8187.35|8187.35|8180.44|8180.44|0
1583404500000|2020-03-05 10:35:00|8185.05|8185.05|8177.97|8177.97|8185.46|8185.46|8174.18|8174.18|0
1583404800000|2020-03-05 10:40:00|8177.51|8177.51|8160.45|8160.45|8177.51|8177.51|8159.77|8159.77|0
1583405100000|2020-03-05 10:45:00|8161.23|8161.23|8183.32|8183.32|8183.32|8183.32|8160.99|8160.99|0
1583405400000|2020-03-05 10:50:00|8183.49|8183.49|8167.95|8167.95|8190.44|8190.44|8167.71|8167.71|0
1583405700000|2020-03-05 10:55:00|8168.26|8168.26|8164.35|8164.35|8171.01|8171.01|8161.32|8161.32|0
1583406000000|2020-03-05 11:00:00|8165.28|8165.28|8166.44|8166.44|8174.38|8174.38|8164.86|8164.86|0
1583406300000|2020-03-05 11:05:00|8166.33|8166.33|8179.53|8179.53|8179.53|8179.53|8155.07|8155.07|0
1583406600000|2020-03-05 11:10:00|8179.3|8179.3|8174.38|8174.38|8185.19|8185.19|8174.18|8174.18|0
1583406900000|2020-03-05 11:15:00|8174.83|8174.83|8153.47|8153.47|8178.72|8178.72|8153.47|8153.47|0
1583407200000|2020-03-05 11:20:00|8153.38|8153.38|8152.5|8152.5|8164.82|8164.82|8149.93|8149.93|0
1583407500000|2020-03-05 11:25:00|8152.59|8152.59|8152.57|8152.57|8164.33|8164.33|8151.16|8151.16|0
1583407800000|2020-03-05 11:30:00|8152.49|8152.49|8141.61|8141.61|8156|8156|8138.39|8138.39|0
1583408100000|2020-03-05 11:35:00|8141.95|8141.95|8136.21|8136.21|8141.95|8141.95|8134.24|8134.24|0
1583408400000|2020-03-05 11:40:00|8136.05|8136.05|8148.31|8148.31|8152.8|8152.8|8134.58|8134.58|0
1583408700000|2020-03-05 11:45:00|8148.18|8148.18|8134.65|8134.65|8149.68|8149.68|8124.18|8124.18|0
1583409000000|2020-03-05 11:50:00|8134.96|8134.96|8127.13|8127.13|8149.1|8149.1|8126.01|8126.01|0
1583409300000|2020-03-05 11:55:00|8127.26|8127.26|8142.18|8142.18|8145.15|8145.15|8127.26|8127.26|0
1583409600000|2020-03-05 12:00:00|8142.33|8142.33|8131.17|8131.17|8145.3|8145.3|8125.47|8125.47|0
1583409900000|2020-03-05 12:05:00|8131.12|8131.12|8117.44|8117.44|8142.66|8142.66|8116.16|8116.16|0
1583410200000|2020-03-05 12:10:00|8117.1|8117.1|8121.36|8121.36|8125.23|8125.23|8113.88|8113.88|0
1583410500000|2020-03-05 12:15:00|8121.31|8121.31|8130.79|8130.79|8132.5|8132.5|8121.21|8121.21|0
1583410800000|2020-03-05 12:20:00|8130.53|8130.53|8138.28|8138.28|8138.4|8138.4|8127.27|8127.27|0
1583411100000|2020-03-05 12:25:00|8138.49|8138.49|8150.48|8150.48|8152.44|8152.44|8138.05|8138.05|0
1583411400000|2020-03-05 12:30:00|8150.6|8150.6|8159.22|8159.22|8161.35|8161.35|8150.11|8150.11|0
1583411700000|2020-03-05 12:35:00|8159.62|8159.62|8154.01|8154.01|8160.4|8160.4|8151.08|8151.08|0
1583412000000|2020-03-05 12:40:00|8153.75|8153.75|8162.16|8162.16|8162.16|8162.16|8153.75|8153.75|0
1583412300000|2020-03-05 12:45:00|8161.38|8161.38|8148.5|8148.5|8165.99|8165.99|8147.72|8147.72|0
1583412600000|2020-03-05 12:50:00|8147.93|8147.93|8163.12|8163.12|8163.12|8163.12|8143.37|8143.37|0
1583412900000|2020-03-05 12:55:00|8163.89|8163.89|8146.19|8146.19|8169.67|8169.67|8146.08|8146.08|0
1583413200000|2020-03-05 13:00:00|8146.03|8146.03|8136.61|8136.61|8150.79|8150.79|8136.38|8136.38|0
1583413500000|2020-03-05 13:05:00|8136.7|8136.7|8125.48|8125.48|8136.7|8136.7|8123.65|8123.65|0
1583413800000|2020-03-05 13:10:00|8126.26|8126.26|8140.36|8140.36|8142.68|8142.68|8126.26|8126.26|0
1583414100000|2020-03-05 13:15:00|8141.14|8141.14|8127.93|8127.93|8141.37|8141.37|8127.93|8127.93|0
1583414400000|2020-03-05 13:20:00|8127.79|8127.79|8111.67|8111.67|8127.79|8127.79|8107.88|8107.88|0
1583414700000|2020-03-05 13:25:00|8111.83|8111.83|8114.22|8114.22|8117.43|8117.43|8108.22|8108.22|0
1583415000000|2020-03-05 13:30:00|8113.99|8113.99|8109.91|8109.91|8114.04|8114.04|8107.38|8107.38|0
1583415300000|2020-03-05 13:35:00|8109.64|8109.64|8104.15|8104.15|8112.9|8112.9|8103.28|8103.28|0
1583415600000|2020-03-05 13:40:00|8104.22|8104.22|8114.66|8114.66|8114.85|8114.85|8100.86|8100.86|0
1583415900000|2020-03-05 13:45:00|8114.57|8114.57|8123.8|8123.8|8129.11|8129.11|8114.37|8114.37|0
1583416200000|2020-03-05 13:50:00|8123.73|8123.73|8120.79|8120.79|8127.56|8127.56|8117.55|8117.55|0
1583416500000|2020-03-05 13:55:00|8120.92|8120.92|8126.01|8126.01|8126.43|8126.43|8118.51|8118.51|0
1583416800000|2020-03-05 14:00:00|8125.98|8125.98|8121.72|8121.72|8133.24|8133.24|8119.03|8119.03|0
1583417100000|2020-03-05 14:05:00|8121.6|8121.6|8111|8111|8121.6|8121.6|8107.13|8107.13|0
1583417400000|2020-03-05 14:10:00|8111.09|8111.09|8108.95|8108.95|8117.77|8117.77|8108.95|8108.95|0
1583417700000|2020-03-05 14:15:00|8108.72|8108.72|8102.77|8102.77|8114.64|8114.64|8102.46|8102.46|0
1583418000000|2020-03-05 14:20:00|8103.23|8103.23|8130.91|8130.91|8132.06|8132.06|8103.23|8103.23|0
1583418300000|2020-03-05 14:25:00|8131.06|8131.06|8133.18|8133.18|8133.64|8133.64|8124.13|8124.13|0
1583418600000|2020-03-05 14:30:00|8134.96|8134.96|8134.62|8134.62|8136.77|8136.77|8116.2|8116.2|0
1583418900000|2020-03-05 14:35:00|8134.7|8134.7|8142.26|8142.26|8150.53|8150.53|8133.11|8133.11|0
1583419200000|2020-03-05 14:40:00|8142.18|8142.18|8143.51|8143.51|8144.19|8144.19|8132.78|8132.78|0
1583419500000|2020-03-05 14:45:00|8143.96|8143.96|8126.05|8126.05|8144.27|8144.27|8124.19|8124.19|0
1583419800000|2020-03-05 14:50:00|8126.5|8126.5|8105.34|8105.34|8126.5|8126.5|8100.57|8100.57|0
1583420100000|2020-03-05 14:55:00|8105.13|8105.13|8099.18|8099.18|8105.24|8105.24|8094.86|8094.86|0
1583420400000|2020-03-05 15:00:00|8098.76|8098.76|8099.76|8099.76|8117.9|8117.9|8095.76|8095.76|0
1583420700000|2020-03-05 15:05:00|8099.5|8099.5|8090.47|8090.47|8099.5|8099.5|8088.18|8088.18|0
1583421000000|2020-03-05 15:10:00|8090.32|8090.32|8103.37|8103.37|8107.4|8107.4|8090.24|8090.24|0
1583421300000|2020-03-05 15:15:00|8103.31|8103.31|8112|8112|8112|8112|8087.58|8087.58|0
1583421600000|2020-03-05 15:20:00|8111.87|8111.87|8136.59|8136.59|8140.74|8140.74|8108.7|8108.7|0
1583421900000|2020-03-05 15:25:00|8136.32|8136.32|8127.74|8127.74|8137.03|8137.03|8126.58|8126.58|0
1583422200000|2020-03-05 15:30:00|8126.99|8126.99|8112.79|8112.79|8132.41|8132.41|8112.49|8112.49|0
1583422500000|2020-03-05 15:35:00|8112.84|8112.84|8095.48|8095.48|8113.45|8113.45|8093.43|8093.43|0
1583422800000|2020-03-05 15:40:00|8094.92|8094.92|8092|8092|8108.69|8108.69|8091.95|8091.95|0
1583423100000|2020-03-05 15:45:00|8092.17|8092.17|8095.43|8095.43|8099.84|8099.84|8085.28|8085.28|0
1583423400000|2020-03-05 15:50:00|8095.13|8095.13|8103.88|8103.88|8105.04|8105.04|8087.77|8087.77|0
1583423700000|2020-03-05 15:55:00|8104.19|8104.19|8092.91|8092.91|8104.67|8104.67|8090.38|8090.38|0
1583424000000|2020-03-05 16:00:00|8092.95|8092.95|8105.01|8105.01|8111.36|8111.36|8091.44|8091.44|0
1583424300000|2020-03-05 16:05:00|8105.35|8105.35|8120.52|8120.52|8123.23|8123.23|8105.18|8105.18|0
1583424600000|2020-03-05 16:10:00|8120.41|8120.41|8114.48|8114.48|8122.95|8122.95|8114.48|8114.48|0
1583424900000|2020-03-05 16:15:00|8114.28|8114.28|8109.76|8109.76|8115.54|8115.54|8105.95|8105.95|0
1583425200000|2020-03-05 16:20:00|8109.61|8109.61|8105.73|8105.73|8112.56|8112.56|8103.65|8103.65|0
1583425500000|2020-03-05 16:25:00|8105.58|8105.58|8111.02|8111.02|8116.95|8116.95|8105.58|8105.58|0
1583396100000|2020-03-05 08:15:00|8404.7|8404.7|8379.46|8379.46|8404.7|8404.7|8375.1|8375.1|0
1583396400000|2020-03-05 08:20:00|8379.32|8379.32|8335.04|8335.04|8379.32|8379.32|8334.6|8334.6|0
1583396700000|2020-03-05 08:25:00|8335.21|8335.21|8324.7|8324.7|8342.95|8342.95|8322.26|8322.26|0
1583397000000|2020-03-05 08:30:00|8322.32|8322.32|8311.69|8311.69|8328.44|8328.44|8301.23|8301.23|0
1583397300000|2020-03-05 08:35:00|8311.81|8311.81|8290.4|8290.4|8320.38|8320.38|8288.72|8288.72|0
1583397600000|2020-03-05 08:40:00|8290.23|8290.23|8305.13|8305.13|8322.06|8322.06|8290.23|8290.23|0
1583397900000|2020-03-05 08:45:00|8305.25|8305.25|8292.11|8292.11|8306.17|8306.17|8290.23|8290.23|0
1583398200000|2020-03-05 08:50:00|8292.23|8292.23|8313.1|8313.1|8316.14|8316.14|8291.73|8291.73|0
1583398500000|2020-03-05 08:55:00|8312.95|8312.95|8281.7|8281.7|8313.42|8313.42|8281.47|8281.47|0
1583398800000|2020-03-05 09:00:00|8281.34|8281.34|8286.23|8286.23|8291.17|8291.17|8270.78|8270.78|0
1583399100000|2020-03-05 09:05:00|8286.47|8286.47|8252.18|8252.18|8286.73|8286.73|8251|8251|0
1583399400000|2020-03-05 09:10:00|8252.38|8252.38|8259.02|8259.02|8262.13|8262.13|8244.7|8244.7|0
1583399700000|2020-03-05 09:15:00|8258.84|8258.84|8282.49|8282.49|8282.74|8282.74|8258.84|8258.84|0
1583400000000|2020-03-05 09:20:00|8281.87|8281.87|8270.04|8270.04|8281.87|8281.87|8266.38|8266.38|0
1583400300000|2020-03-05 09:25:00|8270.19|8270.19|8261.97|8261.97|8270.19|8270.19|8261.55|8261.55|0
1583400600000|2020-03-05 09:30:00|8261.8|8261.8|8257.79|8257.79|8266.18|8266.18|8257.79|8257.79|0
1583400900000|2020-03-05 09:35:00|8259.34|8259.34|8252.76|8252.76|8265.08|8265.08|8250.57|8250.57|0
1583401200000|2020-03-05 09:40:00|8252.61|8252.61|8232.91|8232.91|8252.69|8252.69|8232.04|8232.04|0
1583401500000|2020-03-05 09:45:00|8233.68|8233.68|8243.34|8243.34|8248.8|8248.8|8233.68|8233.68|0
1583401800000|2020-03-05 09:50:00|8243.32|8243.32|8250.62|8250.62|8252.95|8252.95|8240.11|8240.11|0
1583402100000|2020-03-05 09:55:00|8250.74|8250.74|8231.9|8231.9|8251.51|8251.51|8230.23|8230.23|0
1583402400000|2020-03-05 10:00:00|8232.68|8232.68|8238.89|8238.89|8239.14|8239.14|8225.57|8225.57|0
1583402700000|2020-03-05 10:05:00|8239.23|8239.23|8228.77|8228.77|8241.38|8241.38|8226.04|8226.04|0
1583403000000|2020-03-05 10:10:00|8229.41|8229.41|8217.34|8217.34|8229.95|8229.95|8214.83|8214.83|0
1583403300000|2020-03-05 10:15:00|8217.51|8217.51|8220.32|8220.32|8228.83|8228.83|8217.45|8217.45|0
1583403600000|2020-03-05 10:20:00|8220.4|8220.4|8193.56|8193.56|8220.4|8220.4|8192.35|8192.35|0
1583403900000|2020-03-05 10:25:00|8194.34|8194.34|8181.19|8181.19|8197.27|8197.27|8180.85|8180.85|0
1583404200000|2020-03-05 10:30:00|8181.97|8181.97|8185.82|8185.82|8187.35|8187.35|8180.44|8180.44|0
1583404500000|2020-03-05 10:35:00|8185.05|8185.05|8177.97|8177.97|8185.46|8185.46|8174.18|8174.18|0
1583404800000|2020-03-05 10:40:00|8177.51|8177.51|8160.45|8160.45|8177.51|8177.51|8159.77|8159.77|0
1583405100000|2020-03-05 10:45:00|8161.23|8161.23|8183.32|8183.32|8183.32|8183.32|8160.99|8160.99|0
1583405400000|2020-03-05 10:50:00|8183.49|8183.49|8167.95|8167.95|8190.44|8190.44|8167.71|8167.71|0
1583405700000|2020-03-05 10:55:00|8168.26|8168.26|8164.35|8164.35|8171.01|8171.01|8161.32|8161.32|0
1583406000000|2020-03-05 11:00:00|8165.28|8165.28|8166.44|8166.44|8174.38|8174.38|8164.86|8164.86|0
1583406300000|2020-03-05 11:05:00|8166.33|8166.33|8179.53|8179.53|8179.53|8179.53|8155.07|8155.07|0
1583406600000|2020-03-05 11:10:00|8179.3|8179.3|8174.38|8174.38|8185.19|8185.19|8174.18|8174.18|0
1583406900000|2020-03-05 11:15:00|8174.83|8174.83|8153.47|8153.47|8178.72|8178.72|8153.47|8153.47|0
1583407200000|2020-03-05 11:20:00|8153.38|8153.38|8152.5|8152.5|8164.82|8164.82|8149.93|8149.93|0
1583407500000|2020-03-05 11:25:00|8152.59|8152.59|8152.57|8152.57|8164.33|8164.33|8151.16|8151.16|0
1583407800000|2020-03-05 11:30:00|8152.49|8152.49|8141.61|8141.61|8156|8156|8138.39|8138.39|0
1583408100000|2020-03-05 11:35:00|8141.95|8141.95|8136.21|8136.21|8141.95|8141.95|8134.24|8134.24|0
1583408400000|2020-03-05 11:40:00|8136.05|8136.05|8148.31|8148.31|8152.8|8152.8|8134.58|8134.58|0
1583408700000|2020-03-05 11:45:00|8148.18|8148.18|8134.65|8134.65|8149.68|8149.68|8124.18|8124.18|0
1583409000000|2020-03-05 11:50:00|8134.96|8134.96|8127.13|8127.13|8149.1|8149.1|8126.01|8126.01|0
1583409300000|2020-03-05 11:55:00|8127.26|8127.26|8142.18|8142.18|8145.15|8145.15|8127.26|8127.26|0
1583409600000|2020-03-05 12:00:00|8142.33|8142.33|8131.17|8131.17|8145.3|8145.3|8125.47|8125.47|0
1583409900000|2020-03-05 12:05:00|8131.12|8131.12|8117.44|8117.44|8142.66|8142.66|8116.16|8116.16|0
1583410200000|2020-03-05 12:10:00|8117.1|8117.1|8121.36|8121.36|8125.23|8125.23|8113.88|8113.88|0
1583410500000|2020-03-05 12:15:00|8121.31|8121.31|8130.79|8130.79|8132.5|8132.5|8121.21|8121.21|0
1583410800000|2020-03-05 12:20:00|8130.53|8130.53|8138.28|8138.28|8138.4|8138.4|8127.27|8127.27|0
1583411100000|2020-03-05 12:25:00|8138.49|8138.49|8150.48|8150.48|8152.44|8152.44|8138.05|8138.05|0
1583411400000|2020-03-05 12:30:00|8150.6|8150.6|8159.22|8159.22|8161.35|8161.35|8150.11|8150.11|0
1583411700000|2020-03-05 12:35:00|8159.62|8159.62|8154.01|8154.01|8160.4|8160.4|8151.08|8151.08|0
1583412000000|2020-03-05 12:40:00|8153.75|8153.75|8162.16|8162.16|8162.16|8162.16|8153.75|8153.75|0
1583412300000|2020-03-05 12:45:00|8161.38|8161.38|8148.5|8148.5|8165.99|8165.99|8147.72|8147.72|0
1583412600000|2020-03-05 12:50:00|8147.93|8147.93|8163.12|8163.12|8163.12|8163.12|8143.37|8143.37|0
1583412900000|2020-03-05 12:55:00|8163.89|8163.89|8146.19|8146.19|8169.67|8169.67|8146.08|8146.08|0
1583413200000|2020-03-05 13:00:00|8146.03|8146.03|8136.61|8136.61|8150.79|8150.79|8136.38|8136.38|0
1583413500000|2020-03-05 13:05:00|8136.7|8136.7|8125.48|8125.48|8136.7|8136.7|8123.65|8123.65|0
1583413800000|2020-03-05 13:10:00|8126.26|8126.26|8140.36|8140.36|8142.68|8142.68|8126.26|8126.26|0
1583414100000|2020-03-05 13:15:00|8141.14|8141.14|8127.93|8127.93|8141.37|8141.37|8127.93|8127.93|0
1583414400000|2020-03-05 13:20:00|8127.79|8127.79|8111.67|8111.67|8127.79|8127.79|8107.88|8107.88|0
1583414700000|2020-03-05 13:25:00|8111.83|8111.83|8114.22|8114.22|8117.43|8117.43|8108.22|8108.22|0
1583415000000|2020-03-05 13:30:00|8113.99|8113.99|8109.91|8109.91|8114.04|8114.04|8107.38|8107.38|0
1583415300000|2020-03-05 13:35:00|8109.64|8109.64|8104.15|8104.15|8112.9|8112.9|8103.28|8103.28|0
1583415600000|2020-03-05 13:40:00|8104.22|8104.22|8114.66|8114.66|8114.85|8114.85|8100.86|8100.86|0
1583415900000|2020-03-05 13:45:00|8114.57|8114.57|8123.8|8123.8|8129.11|8129.11|8114.37|8114.37|0
1583416200000|2020-03-05 13:50:00|8123.73|8123.73|8120.79|8120.79|8127.56|8127.56|8117.55|8117.55|0
1583416500000|2020-03-05 13:55:00|8120.92|8120.92|8126.01|8126.01|8126.43|8126.43|8118.51|8118.51|0
1583416800000|2020-03-05 14:00:00|8125.98|8125.98|8121.72|8121.72|8133.24|8133.24|8119.03|8119.03|0
1583417100000|2020-03-05 14:05:00|8121.6|8121.6|8111|8111|8121.6|8121.6|8107.13|8107.13|0
1583417400000|2020-03-05 14:10:00|8111.09|8111.09|8108.95|8108.95|8117.77|8117.77|8108.95|8108.95|0
1583417700000|2020-03-05 14:15:00|8108.72|8108.72|8102.77|8102.77|8114.64|8114.64|8102.46|8102.46|0
1583418000000|2020-03-05 14:20:00|8103.23|8103.23|8130.91|8130.91|8132.06|8132.06|8103.23|8103.23|0
1583418300000|2020-03-05 14:25:00|8131.06|8131.06|8133.18|8133.18|8133.64|8133.64|8124.13|8124.13|0
1583418600000|2020-03-05 14:30:00|8134.96|8134.96|8134.62|8134.62|8136.77|8136.77|8116.2|8116.2|0
1583418900000|2020-03-05 14:35:00|8134.7|8134.7|8142.26|8142.26|8150.53|8150.53|8133.11|8133.11|0
1583419200000|2020-03-05 14:40:00|8142.18|8142.18|8143.51|8143.51|8144.19|8144.19|8132.78|8132.78|0
1583419500000|2020-03-05 14:45:00|8143.96|8143.96|8126.05|8126.05|8144.27|8144.27|8124.19|8124.19|0
1583419800000|2020-03-05 14:50:00|8126.5|8126.5|8105.34|8105.34|8126.5|8126.5|8100.57|8100.57|0
1583420100000|2020-03-05 14:55:00|8105.13|8105.13|8099.18|8099.18|8105.24|8105.24|8094.86|8094.86|0
1583420400000|2020-03-05 15:00:00|8098.76|8098.76|8099.76|8099.76|8117.9|8117.9|8095.76|8095.76|0
1583420700000|2020-03-05 15:05:00|8099.5|8099.5|8090.47|8090.47|8099.5|8099.5|8088.18|8088.18|0
1583421000000|2020-03-05 15:10:00|8090.32|8090.32|8103.37|8103.37|8107.4|8107.4|8090.24|8090.24|0
1583421300000|2020-03-05 15:15:00|8103.31|8103.31|8112|8112|8112|8112|8087.58|8087.58|0
1583421600000|2020-03-05 15:20:00|8111.87|8111.87|8136.59|8136.59|8140.74|8140.74|8108.7|8108.7|0
1583421900000|2020-03-05 15:25:00|8136.32|8136.32|8127.74|8127.74|8137.03|8137.03|8126.58|8126.58|0
1583422200000|2020-03-05 15:30:00|8126.99|8126.99|8112.79|8112.79|8132.41|8132.41|8112.49|8112.49|0
1583422500000|2020-03-05 15:35:00|8112.84|8112.84|8095.48|8095.48|8113.45|8113.45|8093.43|8093.43|0
1583422800000|2020-03-05 15:40:00|8094.92|8094.92|8092|8092|8108.69|8108.69|8091.95|8091.95|0
1583423100000|2020-03-05 15:45:00|8092.17|8092.17|8095.43|8095.43|8099.84|8099.84|8085.28|8085.28|0
1583423400000|2020-03-05 15:50:00|8095.13|8095.13|8103.88|8103.88|8105.04|8105.04|8087.77|8087.77|0
1583423700000|2020-03-05 15:55:00|8104.19|8104.19|8092.91|8092.91|8104.67|8104.67|8090.38|8090.38|0
1583424000000|2020-03-05 16:00:00|8092.95|8092.95|8105.01|8105.01|8111.36|8111.36|8091.44|8091.44|0
1583424300000|2020-03-05 16:05:00|8105.35|8105.35|8120.52|8120.52|8123.23|8123.23|8105.18|8105.18|0
1583424600000|2020-03-05 16:10:00|8120.41|8120.41|8114.48|8114.48|8122.95|8122.95|8114.48|8114.48|0
1583424900000|2020-03-05 16:15:00|8114.28|8114.28|8109.76|8109.76|8115.54|8115.54|8105.95|8105.95|0
1583425200000|2020-03-05 16:20:00|8109.61|8109.61|8105.73|8105.73|8112.56|8112.56|8103.65|8103.65|0
1583425500000|2020-03-05 16:25:00|8105.58|8105.58|8111.02|8111.02|8116.95|8116.95|8105.58|8105.58|0
1583482500000|2020-03-06 08:15:00|7892.93|7892.93|7886.53|7886.53|7896.67|7896.67|7883.08|7883.08|0
1583482800000|2020-03-06 08:20:00|7887.3|7887.3|7885.49|7885.49|7895.24|7895.24|7879.69|7879.69|0
1583483100000|2020-03-06 08:25:00|7884.87|7884.87|7867.78|7867.78|7888.41|7888.41|7867.66|7867.66|0
1583483400000|2020-03-06 08:30:00|7867.52|7867.52|7824.93|7824.93|7870.07|7870.07|7824.93|7824.93|0
1583483700000|2020-03-06 08:35:00|7824.88|7824.88|7777.65|7777.65|7824.88|7824.88|7777.43|7777.43|0
1583484000000|2020-03-06 08:40:00|7777.55|7777.55|7814.49|7814.49|7818.76|7818.76|7777.55|7777.55|0
1583484300000|2020-03-06 08:45:00|7814.23|7814.23|7811.01|7811.01|7829.48|7829.48|7809.48|7809.48|0
1583484600000|2020-03-06 08:50:00|7810.75|7810.75|7799.92|7799.92|7810.84|7810.84|7788.74|7788.74|0
1583484900000|2020-03-06 08:55:00|7800.09|7800.09|7806.42|7806.42|7811.93|7811.93|7800.09|7800.09|0
1583485200000|2020-03-06 09:00:00|7806.59|7806.59|7833.34|7833.34|7837.51|7837.51|7806.59|7806.59|0
1583485500000|2020-03-06 09:05:00|7832.57|7832.57|7831.75|7831.75|7841.59|7841.59|7831.47|7831.47|0
1583485800000|2020-03-06 09:10:00|7831.58|7831.58|7812.47|7812.47|7831.58|7831.58|7808.26|7808.26|0
1583486100000|2020-03-06 09:15:00|7812.32|7812.32|7808.11|7808.11|7812.32|7812.32|7793.75|7793.75|0
1583486400000|2020-03-06 09:20:00|7809.66|7809.66|7798.63|7798.63|7814.13|7814.13|7798.63|7798.63|0
1583486700000|2020-03-06 09:25:00|7798.79|7798.79|7800.65|7800.65|7804.81|7804.81|7794.27|7794.27|0
1583487000000|2020-03-06 09:30:00|7800.34|7800.34|7794.49|7794.49|7803.65|7803.65|7794|7794|0
1583487300000|2020-03-06 09:35:00|7794.39|7794.39|7771.72|7771.72|7797.31|7797.31|7770.17|7770.17|0
1583487600000|2020-03-06 09:40:00|7771.65|7771.65|7786.51|7786.51|7786.85|7786.85|7769.27|7769.27|0
1583487900000|2020-03-06 09:45:00|7786.86|7786.86|7793.66|7793.66|7793.76|7793.76|7784.64|7784.64|0
1583488200000|2020-03-06 09:50:00|7794.46|7794.46|7784.92|7784.92|7799.45|7799.45|7784.92|7784.92|0
1583488500000|2020-03-06 09:55:00|7785.01|7785.01|7763.81|7763.81|7785.78|7785.78|7763.81|7763.81|0
1583488800000|2020-03-06 10:00:00|7763.71|7763.71|7764.83|7764.83|7773.74|7773.74|7763.71|7763.71|0
1583489100000|2020-03-06 10:05:00|7762.5|7762.5|7743.3|7743.3|7764.06|7764.06|7743.04|7743.04|0
1583489400000|2020-03-06 10:10:00|7743.06|7743.06|7752.34|7752.34|7752.49|7752.49|7737.38|7737.38|0
1583489700000|2020-03-06 10:15:00|7753.23|7753.23|7764.43|7764.43|7765.06|7765.06|7734.92|7734.92|0
1583490000000|2020-03-06 10:20:00|7764.34|7764.34|7733.13|7733.13|7764.51|7764.51|7731.58|7731.58|0
1583490300000|2020-03-06 10:25:00|7733.02|7733.02|7715.35|7715.35|7737.37|7737.37|7713.84|7713.84|0
1583490600000|2020-03-06 10:30:00|7714.89|7714.89|7719.01|7719.01|7728.66|7728.66|7708.43|7708.43|0
1583490900000|2020-03-06 10:35:00|7718.49|7718.49|7699.64|7699.64|7721.26|7721.26|7693.79|7693.79|0
1583491200000|2020-03-06 10:40:00|7700.1|7700.1|7694.51|7694.51|7704.87|7704.87|7689.66|7689.66|0
1583491500000|2020-03-06 10:45:00|7694.67|7694.67|7702.2|7702.2|7710.1|7710.1|7693.4|7693.4|0
1583491800000|2020-03-06 10:50:00|7702.04|7702.04|7705.9|7705.9|7706.69|7706.69|7690.75|7690.75|0
1583492100000|2020-03-06 10:55:00|7706.05|7706.05|7720.09|7720.09|7721.14|7721.14|7699.93|7699.93|0
1583492400000|2020-03-06 11:00:00|7719.94|7719.94|7743.47|7743.47|7743.47|7743.47|7714.81|7714.81|0
1583492700000|2020-03-06 11:05:00|7744.51|7744.51|7724|7724|7749.95|7749.95|7719.42|7719.42|0
1583493000000|2020-03-06 11:10:00|7723.66|7723.66|7714|7714|7729.98|7729.98|7713.83|7713.83|0
1583493300000|2020-03-06 11:15:00|7714.78|7714.78|7728.85|7728.85|7732.08|7732.08|7714.78|7714.78|0
1583493600000|2020-03-06 11:20:00|7728.7|7728.7|7725|7725|7732.22|7732.22|7723.35|7723.35|0
1583493900000|2020-03-06 11:25:00|7724.83|7724.83|7716.36|7716.36|7727.7|7727.7|7710.42|7710.42|0
1583494200000|2020-03-06 11:30:00|7714.81|7714.81|7725.1|7725.1|7727.64|7727.64|7713.66|7713.66|0
1583494500000|2020-03-06 11:35:00|7725.53|7725.53|7720.03|7720.03|7731.99|7731.99|7716.43|7716.43|0
1583494800000|2020-03-06 11:40:00|7720.21|7720.21|7717.54|7717.54|7729.23|7729.23|7717.54|7717.54|0
1583495100000|2020-03-06 11:45:00|7717.69|7717.69|7738.38|7738.38|7738.6|7738.6|7717.26|7717.26|0
1583495400000|2020-03-06 11:50:00|7739.93|7739.93|7741.32|7741.32|7747.58|7747.58|7737.23|7737.23|0
1583495700000|2020-03-06 11:55:00|7741.3|7741.3|7743.24|7743.24|7745.27|7745.27|7740.17|7740.17|0
1583496000000|2020-03-06 12:00:00|7742.46|7742.46|7747.43|7747.43|7753.56|7753.56|7740.66|7740.66|0
1583496300000|2020-03-06 12:05:00|7747.53|7747.53|7735.22|7735.22|7747.53|7747.53|7735.04|7735.04|0
1583496600000|2020-03-06 12:10:00|7735.09|7735.09|7727.18|7727.18|7735.09|7735.09|7722.97|7722.97|0
1583496900000|2020-03-06 12:15:00|7727.96|7727.96|7729.19|7729.19|7732.08|7732.08|7721.89|7721.89|0
1583497200000|2020-03-06 12:20:00|7729.34|7729.34|7726.87|7726.87|7735.09|7735.09|7726.24|7726.24|0
1583497500000|2020-03-06 12:25:00|7726.96|7726.96|7713.19|7713.19|7727.68|7727.68|7711.82|7711.82|0
1583497800000|2020-03-06 12:30:00|7713.35|7713.35|7711.76|7711.76|7720.04|7720.04|7711.43|7711.43|0
1583498100000|2020-03-06 12:35:00|7712.54|7712.54|7709.43|7709.43|7713.77|7713.77|7702.93|7702.93|0
1583498400000|2020-03-06 12:40:00|7709.32|7709.32|7703.08|7703.08|7709.32|7709.32|7692.44|7692.44|0
1583498700000|2020-03-06 12:45:00|7702.85|7702.85|7704.72|7704.72|7707.43|7707.43|7697.81|7697.81|0
1583499000000|2020-03-06 12:50:00|7704.69|7704.69|7709.01|7709.01|7709.17|7709.17|7696.27|7696.27|0
1583499300000|2020-03-06 12:55:00|7708.86|7708.86|7699.81|7699.81|7709.48|7709.48|7696.38|7696.38|0
1583499600000|2020-03-06 13:00:00|7699.84|7699.84|7694.61|7694.61|7704.18|7704.18|7691.37|7691.37|0
1583499900000|2020-03-06 13:05:00|7694.45|7694.45|7685.72|7685.72|7695.49|7695.49|7685.48|7685.48|0
1583500200000|2020-03-06 13:10:00|7685.37|7685.37|7678.39|7678.39|7686.87|7686.87|7676.03|7676.03|0
1583500500000|2020-03-06 13:15:00|7678.29|7678.29|7687.56|7687.56|7688.65|7688.65|7676.43|7676.43|0
1583500800000|2020-03-06 13:20:00|7687.79|7687.79|7679.33|7679.33|7691.91|7691.91|7675.6|7675.6|0
1583501100000|2020-03-06 13:25:00|7679.39|7679.39|7684.97|7684.97|7688.85|7688.85|7677.71|7677.71|0
1583501400000|2020-03-06 13:30:00|7685.01|7685.01|7701.95|7701.95|7701.95|7701.95|7685.01|7685.01|0
1583501700000|2020-03-06 13:35:00|7702.09|7702.09|7704.42|7704.42|7716.58|7716.58|7701.41|7701.41|0
1583502000000|2020-03-06 13:40:00|7703.95|7703.95|7693.17|7693.17|7703.95|7703.95|7688.69|7688.69|0
1583502300000|2020-03-06 13:45:00|7692.79|7692.79|7705.83|7705.83|7712.85|7712.85|7692.71|7692.71|0
1583502600000|2020-03-06 13:50:00|7705.92|7705.92|7715.44|7715.44|7715.62|7715.62|7697.13|7697.13|0
1583502900000|2020-03-06 13:55:00|7714.66|7714.66|7703.98|7703.98|7717.75|7717.75|7700.14|7700.14|0
1583503200000|2020-03-06 14:00:00|7703.94|7703.94|7694.62|7694.62|7703.94|7703.94|7694.57|7694.57|0
1583503500000|2020-03-06 14:05:00|7694.75|7694.75|7677.52|7677.52|7695.52|7695.52|7677.52|7677.52|0
1583503800000|2020-03-06 14:10:00|7677.43|7677.43|7678.87|7678.87|7686.92|7686.92|7677.43|7677.43|0
1583504100000|2020-03-06 14:15:00|7678.8|7678.8|7665.33|7665.33|7678.81|7678.81|7660.79|7660.79|0
1583504400000|2020-03-06 14:20:00|7665.17|7665.17|7664.37|7664.37|7667.54|7667.54|7655.9|7655.9|0
1583504700000|2020-03-06 14:25:00|7664.18|7664.18|7668.28|7668.28|7670.71|7670.71|7658.86|7658.86|0
1583505000000|2020-03-06 14:30:00|7667.9|7667.9|7660.83|7660.83|7682.27|7682.27|7659.79|7659.79|0
1583505300000|2020-03-06 14:35:00|7660.78|7660.78|7698.14|7698.14|7704.04|7704.04|7660.68|7660.68|0
1583505600000|2020-03-06 14:40:00|7698.2|7698.2|7725.22|7725.22|7725.32|7725.32|7676.46|7676.46|0
1583505900000|2020-03-06 14:45:00|7724.11|7724.11|7695.84|7695.84|7729.16|7729.16|7695.84|7695.84|0
1583506200000|2020-03-06 14:50:00|7695.89|7695.89|7707.78|7707.78|7714.99|7714.99|7691.39|7691.39|0
1583506500000|2020-03-06 14:55:00|7707.92|7707.92|7754.95|7754.95|7765.31|7765.31|7707.92|7707.92|0
1583506800000|2020-03-06 15:00:00|7754.68|7754.68|7796.21|7796.21|7799.52|7799.52|7754.23|7754.23|0
1583507100000|2020-03-06 15:05:00|7796.1|7796.1|7787.23|7787.23|7807.73|7807.73|7774.62|7774.62|0
1583507400000|2020-03-06 15:10:00|7787.1|7787.1|7783.94|7783.94|7798.66|7798.66|7766.87|7766.87|0
1583507700000|2020-03-06 15:15:00|7784.01|7784.01|7811.19|7811.19|7818.39|7818.39|7784.01|7784.01|0
1583508000000|2020-03-06 15:20:00|7811.06|7811.06|7825.49|7825.49|7833.28|7833.28|7808.67|7808.67|0
1583508300000|2020-03-06 15:25:00|7825.44|7825.44|7897.92|7897.92|7897.92|7897.92|7824.43|7824.43|0
1583508600000|2020-03-06 15:30:00|7897.52|7897.52|7880.28|7880.28|7915.35|7915.35|7880.28|7880.28|0
1583508900000|2020-03-06 15:35:00|7879.57|7879.57|7907.75|7907.75|7907.87|7907.87|7877.35|7877.35|0
1583509200000|2020-03-06 15:40:00|7906.98|7906.98|7914.46|7914.46|7920.25|7920.25|7899.13|7899.13|0
1583509500000|2020-03-06 15:45:00|7914.72|7914.72|7918.27|7918.27|7924.57|7924.57|7906.47|7906.47|0
1583509800000|2020-03-06 15:50:00|7918.73|7918.73|7932.04|7932.04|7933.09|7933.09|7917|7917|0
1583510100000|2020-03-06 15:55:00|7931.82|7931.82|7935.26|7935.26|7936.04|7936.04|7911.93|7911.93|0
1583510400000|2020-03-06 16:00:00|7935.1|7935.1|7932.11|7932.11|7939.02|7939.02|7922.57|7922.57|0
1583510700000|2020-03-06 16:05:00|7931.34|7931.34|7934.95|7934.95|7938.79|7938.79|7928.77|7928.77|0
1583511000000|2020-03-06 16:10:00|7934.32|7934.32|7926.11|7926.11|7950.91|7950.91|7923.69|7923.69|0
1583511300000|2020-03-06 16:15:00|7926.26|7926.26|7943.49|7943.49|7945.68|7945.68|7922.98|7922.98|0
1583511600000|2020-03-06 16:20:00|7943.27|7943.27|7938.08|7938.08|7948.59|7948.59|7920.6|7920.6|0
1583511900000|2020-03-06 16:25:00|7938|7938|7934.65|7934.65|7945.33|7945.33|7927.98|7927.98|0
1583741700000|2020-03-09 08:15:00|7347.71|7347.71|7363.14|7363.14|7375.03|7375.03|7343.3|7343.3|0
1583742000000|2020-03-09 08:20:00|7364.03|7364.03|7359.7|7359.7|7383.88|7383.88|7350.99|7350.99|0
1583742300000|2020-03-09 08:25:00|7359.75|7359.75|7404.33|7404.33|7405.58|7405.58|7359.75|7359.75|0
1583742600000|2020-03-09 08:30:00|7404.46|7404.46|7389.69|7389.69|7404.86|7404.86|7381.18|7381.18|0
1583742900000|2020-03-09 08:35:00|7389.39|7389.39|7412.87|7412.87|7414.3|7414.3|7384.87|7384.87|0
1583743200000|2020-03-09 08:40:00|7412.56|7412.56|7444.57|7444.57|7444.57|7444.57|7403.63|7403.63|0
1583743500000|2020-03-09 08:45:00|7444.62|7444.62|7462.87|7462.87|7471.31|7471.31|7431.38|7431.38|0
1583743800000|2020-03-09 08:50:00|7463.01|7463.01|7484.53|7484.53|7506.04|7506.04|7459.52|7459.52|0
1583744100000|2020-03-09 08:55:00|7484.88|7484.88|7477.63|7477.63|7493.44|7493.44|7466.88|7466.88|0
1583744400000|2020-03-09 09:00:00|7478.06|7478.06|7516.65|7516.65|7520.98|7520.98|7477.98|7477.98|0
1583744700000|2020-03-09 09:05:00|7516.56|7516.56|7529.1|7529.1|7529.83|7529.83|7504.8|7504.8|0
1583745000000|2020-03-09 09:10:00|7529.54|7529.54|7567.48|7567.48|7568.8|7568.8|7508.62|7508.62|0
1583745300000|2020-03-09 09:15:00|7567.09|7567.09|7594.59|7594.59|7595.84|7595.84|7566.33|7566.33|0
1583745600000|2020-03-09 09:20:00|7594.89|7594.89|7627.79|7627.79|7628.34|7628.34|7592.72|7592.72|0
1583745900000|2020-03-09 09:25:00|7628.02|7628.02|7643.08|7643.08|7654.53|7654.53|7608.45|7608.45|0
1583746200000|2020-03-09 09:30:00|7642.82|7642.82|7588.66|7588.66|7642.82|7642.82|7584.81|7584.81|0
1583746500000|2020-03-09 09:35:00|7588.58|7588.58|7591.72|7591.72|7601.6|7601.6|7579.75|7579.75|0
1583746800000|2020-03-09 09:40:00|7591.25|7591.25|7600.09|7600.09|7600.17|7600.17|7574.79|7574.79|0
1583747100000|2020-03-09 09:45:00|7600.04|7600.04|7595.08|7595.08|7609.96|7609.96|7592.37|7592.37|0
1583747400000|2020-03-09 09:50:00|7595.22|7595.22|7596.06|7596.06|7622.46|7622.46|7589.83|7589.83|0
1583747700000|2020-03-09 09:55:00|7596.1|7596.1|7588.97|7588.97|7600.25|7600.25|7582.85|7582.85|0
1583748000000|2020-03-09 10:00:00|7589.12|7589.12|7577.53|7577.53|7592.29|7592.29|7573.17|7573.17|0
1583748300000|2020-03-09 10:05:00|7575.31|7575.31|7568.14|7568.14|7583.33|7583.33|7567.66|7567.66|0
1583748600000|2020-03-09 10:10:00|7568.02|7568.02|7562.1|7562.1|7584.72|7584.72|7561.61|7561.61|0
1583748900000|2020-03-09 10:15:00|7561.94|7561.94|7557.63|7557.63|7566.9|7566.9|7554.9|7554.9|0
1583749200000|2020-03-09 10:20:00|7557.55|7557.55|7588.6|7588.6|7588.89|7588.89|7557.55|7557.55|0
1583749500000|2020-03-09 10:25:00|7588.73|7588.73|7623.96|7623.96|7623.96|7623.96|7583.34|7583.34|0
1583749800000|2020-03-09 10:30:00|7623.18|7623.18|7609.99|7609.99|7623.18|7623.18|7594.95|7594.95|0
1583750100000|2020-03-09 10:35:00|7610.08|7610.08|7577.6|7577.6|7616.03|7616.03|7571.89|7571.89|0
1583750400000|2020-03-09 10:40:00|7577.33|7577.33|7573.52|7573.52|7579.1|7579.1|7558.13|7558.13|0
1583750700000|2020-03-09 10:45:00|7573.26|7573.26|7562.27|7562.27|7573.26|7573.26|7556.77|7556.77|0
1583751000000|2020-03-09 10:50:00|7562.3|7562.3|7576.11|7576.11|7576.11|7576.11|7551.16|7551.16|0
1583751300000|2020-03-09 10:55:00|7576.19|7576.19|7616.67|7616.67|7619.22|7619.22|7573.03|7573.03|0
1583751600000|2020-03-09 11:00:00|7616.21|7616.21|7612.41|7612.41|7619.89|7619.89|7597.49|7597.49|0
1583751900000|2020-03-09 11:05:00|7612.49|7612.49|7603.2|7603.2|7614.77|7614.77|7597.52|7597.52|0
1583752200000|2020-03-09 11:10:00|7603.98|7603.98|7599.33|7599.33|7610.52|7610.52|7598.56|7598.56|0
1583752500000|2020-03-09 11:15:00|7599.21|7599.21|7624.15|7624.15|7628.81|7628.81|7590.81|7590.81|0
1583752800000|2020-03-09 11:20:00|7624.33|7624.33|7602.09|7602.09|7626.48|7626.48|7601.46|7601.46|0
1583753100000|2020-03-09 11:25:00|7602.56|7602.56|7606.48|7606.48|7613.29|7613.29|7599.24|7599.24|0
1583753400000|2020-03-09 11:30:00|7606.64|7606.64|7582.41|7582.41|7613.4|7613.4|7578.4|7578.4|0
1583753700000|2020-03-09 11:35:00|7583.69|7583.69|7578.67|7578.67|7587.05|7587.05|7577.96|7577.96|0
1583754000000|2020-03-09 11:40:00|7578.5|7578.5|7584.07|7584.07|7592.12|7592.12|7575.34|7575.34|0
1583754300000|2020-03-09 11:45:00|7583.76|7583.76|7584.9|7584.9|7588.42|7588.42|7575.01|7575.01|0
1583754600000|2020-03-09 11:50:00|7584.75|7584.75|7576.05|7576.05|7587.8|7587.8|7571.69|7571.69|0
1583754900000|2020-03-09 11:55:00|7576.14|7576.14|7569.7|7569.7|7577.12|7577.12|7559.03|7559.03|0
1583755200000|2020-03-09 12:00:00|7569.91|7569.91|7577.32|7577.32|7585.85|7585.85|7566.76|7566.76|0
1583755500000|2020-03-09 12:05:00|7576.91|7576.91|7560.1|7560.1|7577.02|7577.02|7555.47|7555.47|0
1583755800000|2020-03-09 12:10:00|7559.93|7559.93|7573.47|7573.47|7573.67|7573.67|7559.91|7559.91|0
1583756100000|2020-03-09 12:15:00|7573.77|7573.77|7559.44|7559.44|7574.78|7574.78|7557.44|7557.44|0
1583756400000|2020-03-09 12:20:00|7559.11|7559.11|7562.8|7562.8|7566.64|7566.64|7559.08|7559.08|0
1583756700000|2020-03-09 12:25:00|7562.85|7562.85|7550.42|7550.42|7563.05|7563.05|7546.02|7546.02|0
1583757000000|2020-03-09 12:30:00|7550.15|7550.15|7538.36|7538.36|7550.15|7550.15|7537.06|7537.06|0
1583757300000|2020-03-09 12:35:00|7538.41|7538.41|7532.41|7532.41|7539.62|7539.62|7528.9|7528.9|0
1583757600000|2020-03-09 12:40:00|7532.25|7532.25|7534|7534|7544.95|7544.95|7532.12|7532.12|0
1583757900000|2020-03-09 12:45:00|7533.03|7533.03|7541.63|7541.63|7544.59|7544.59|7530.41|7530.41|0
1583758200000|2020-03-09 12:50:00|7541.51|7541.51|7545.17|7545.17|7555.22|7555.22|7541.51|7541.51|0
1583758500000|2020-03-09 12:55:00|7545.35|7545.35|7522.64|7522.64|7545.43|7545.43|7520.85|7520.85|0
1583758800000|2020-03-09 13:00:00|7522.43|7522.43|7465.85|7465.85|7522.43|7522.43|7465.56|7465.56|0
1583759100000|2020-03-09 13:05:00|7465.9|7465.9|7488.81|7488.81|7495.06|7495.06|7463.46|7463.46|0
1583759400000|2020-03-09 13:10:00|7488.65|7488.65|7465.43|7465.43|7488.65|7488.65|7465.39|7465.39|0
1583759700000|2020-03-09 13:15:00|7465.82|7465.82|7452.94|7452.94|7476.03|7476.03|7450.66|7450.66|0
1583760000000|2020-03-09 13:20:00|7453.11|7453.11|7442.27|7442.27|7454.54|7454.54|7439.96|7439.96|0
1583760300000|2020-03-09 13:25:00|7442.5|7442.5|7429.33|7429.33|7442.64|7442.64|7429.33|7429.33|0
1583760600000|2020-03-09 13:30:00|7428.82|7428.82|7430.92|7430.92|7454.1|7454.1|7410.9|7410.9|0
1583760900000|2020-03-09 13:35:00|7430.5|7430.5|7408.98|7408.98|7435.19|7435.19|7405.68|7405.68|0
1583761200000|2020-03-09 13:40:00|7408.89|7408.89|7421.96|7421.96|7432.55|7432.55|7408.82|7408.82|0
1583761500000|2020-03-09 13:45:00|7419.17|7419.17|7424.36|7424.36|7446.42|7446.42|7416.59|7416.59|0
1583761800000|2020-03-09 13:50:00|7424.28|7424.28|7478.54|7478.54|7478.54|7478.54|7413.94|7413.94|0
1583762100000|2020-03-09 13:55:00|7478.16|7478.16|7494.76|7494.76|7511.71|7511.71|7466.81|7466.81|0
1583762400000|2020-03-09 14:00:00|7495.47|7495.47|7488.91|7488.91|7517.63|7517.63|7488.05|7488.05|0
1583762700000|2020-03-09 14:05:00|7488.69|7488.69|7555.59|7555.59|7556.97|7556.97|7486.61|7486.61|0
1583763000000|2020-03-09 14:10:00|7555.12|7555.12|7537.54|7537.54|7556.81|7556.81|7534.63|7534.63|0
1583763300000|2020-03-09 14:15:00|7536.39|7536.39|7574.26|7574.26|7579.51|7579.51|7536.31|7536.31|0
1583763600000|2020-03-09 14:20:00|7574.37|7574.37|7538.45|7538.45|7575.52|7575.52|7525.31|7525.31|0
1583763900000|2020-03-09 14:25:00|7539|7539|7538.8|7538.8|7558.83|7558.83|7529.12|7529.12|0
1583764200000|2020-03-09 14:30:00|7539.07|7539.07|7553.47|7553.47|7562.25|7562.25|7532.73|7532.73|0
1583764500000|2020-03-09 14:35:00|7554.1|7554.1|7552.22|7552.22|7558.14|7558.14|7535.48|7535.48|0
1583764800000|2020-03-09 14:40:00|7551.99|7551.99|7526.89|7526.89|7557.34|7557.34|7526.89|7526.89|0
1583765100000|2020-03-09 14:45:00|7526.67|7526.67|7522.77|7522.77|7537.68|7537.68|7519.28|7519.28|0
1583765400000|2020-03-09 14:50:00|7522.46|7522.46|7521.65|7521.65|7523.67|7523.67|7506.3|7506.3|0
1583765700000|2020-03-09 14:55:00|7518.81|7518.81|7520.49|7520.49|7529.12|7529.12|7509.21|7509.21|0
1583766000000|2020-03-09 15:00:00|7520.4|7520.4|7501.21|7501.21|7523.21|7523.21|7499.86|7499.86|0
1583766300000|2020-03-09 15:05:00|7500.59|7500.59|7476.48|7476.48|7500.59|7500.59|7465.44|7465.44|0
1583766600000|2020-03-09 15:10:00|7476.19|7476.19|7502.17|7502.17|7504.84|7504.84|7475.79|7475.79|0
1583766900000|2020-03-09 15:15:00|7502.24|7502.24|7514.23|7514.23|7520|7520|7495.77|7495.77|0
1583767200000|2020-03-09 15:20:00|7514.17|7514.17|7519.73|7519.73|7522.64|7522.64|7500.37|7500.37|0
1583767500000|2020-03-09 15:25:00|7519.52|7519.52|7511.77|7511.77|7526.45|7526.45|7498.87|7498.87|0
1583767800000|2020-03-09 15:30:00|7511.26|7511.26|7515.81|7515.81|7516.08|7516.08|7488.85|7488.85|0
1583768100000|2020-03-09 15:35:00|7515.98|7515.98|7545.72|7545.72|7547.38|7547.38|7513.06|7513.06|0
1583768400000|2020-03-09 15:40:00|7545.86|7545.86|7550.24|7550.24|7552.56|7552.56|7532.93|7532.93|0
1583768700000|2020-03-09 15:45:00|7551.45|7551.45|7561.57|7561.57|7564.52|7564.52|7549.34|7549.34|0
1583769000000|2020-03-09 15:50:00|7561.51|7561.51|7551.31|7551.31|7561.79|7561.79|7537.73|7537.73|0
1583769300000|2020-03-09 15:55:00|7551.37|7551.37|7542.87|7542.87|7554.06|7554.06|7541.14|7541.14|0
1583769600000|2020-03-09 16:00:00|7542.61|7542.61|7526.82|7526.82|7546.13|7546.13|7517.47|7517.47|0
1583769900000|2020-03-09 16:05:00|7526.65|7526.65|7548.77|7548.77|7553.73|7553.73|7526.51|7526.51|0
1583770200000|2020-03-09 16:10:00|7548.41|7548.41|7529.15|7529.15|7549.04|7549.04|7524.83|7524.83|0
1583770500000|2020-03-09 16:15:00|7530.05|7530.05|7500.74|7500.74|7539.43|7539.43|7500.74|7500.74|0
1583770800000|2020-03-09 16:20:00|7501.16|7501.16|7492.61|7492.61|7510.82|7510.82|7491.19|7491.19|0
1583771100000|2020-03-09 16:25:00|7492.47|7492.47|7480.32|7480.32|7492.47|7492.47|7478.78|7478.78|0
1583828100000|2020-03-10 08:15:00|7537.01|7537.01|7586.42|7586.42|7586.87|7586.87|7526.15|7526.15|0
1583828400000|2020-03-10 08:20:00|7586.51|7586.51|7627.46|7627.46|7627.46|7627.46|7565.65|7565.65|0
1583828700000|2020-03-10 08:25:00|7627.59|7627.59|7629.7|7629.7|7640.6|7640.6|7623.15|7623.15|0
1583829000000|2020-03-10 08:30:00|7629.52|7629.52|7661.2|7661.2|7667.49|7667.49|7627.58|7627.58|0
1583829300000|2020-03-10 08:35:00|7661.31|7661.31|7675.07|7675.07|7675.2|7675.2|7651.84|7651.84|0
1583829600000|2020-03-10 08:40:00|7675.22|7675.22|7704.14|7704.14|7704.72|7704.72|7675.22|7675.22|0
1583829900000|2020-03-10 08:45:00|7704.23|7704.23|7697.38|7697.38|7708.98|7708.98|7683.54|7683.54|0
1583830200000|2020-03-10 08:50:00|7697.07|7697.07|7710.19|7710.19|7726.28|7726.28|7681.06|7681.06|0
1583830500000|2020-03-10 08:55:00|7710.02|7710.02|7741.4|7741.4|7744.51|7744.51|7708.53|7708.53|0
1583830800000|2020-03-10 09:00:00|7742.02|7742.02|7762.81|7762.81|7763.06|7763.06|7732.76|7732.76|0
1583831100000|2020-03-10 09:05:00|7762.89|7762.89|7730.12|7730.12|7763.38|7763.38|7720.53|7720.53|0
1583831400000|2020-03-10 09:10:00|7729.91|7729.91|7687.08|7687.08|7733.41|7733.41|7667.3|7667.3|0
1583831700000|2020-03-10 09:15:00|7687.33|7687.33|7724.55|7724.55|7725.75|7725.75|7687.33|7687.33|0
1583832000000|2020-03-10 09:20:00|7725.04|7725.04|7711.47|7711.47|7733.75|7733.75|7709.1|7709.1|0
1583832300000|2020-03-10 09:25:00|7711.06|7711.06|7720|7720|7720.23|7720.23|7706.65|7706.65|0
1583832600000|2020-03-10 09:30:00|7719.74|7719.74|7732.72|7732.72|7734.36|7734.36|7715.71|7715.71|0
1583832900000|2020-03-10 09:35:00|7733.02|7733.02|7763.42|7763.42|7768.48|7768.48|7732.87|7732.87|0
1583833200000|2020-03-10 09:40:00|7763.08|7763.08|7780.16|7780.16|7794.99|7794.99|7763.08|7763.08|0
1583833500000|2020-03-10 09:45:00|7780.25|7780.25|7788.36|7788.36|7801.88|7801.88|7774.12|7774.12|0
1583833800000|2020-03-10 09:50:00|7788.24|7788.24|7789.96|7789.96|7791.85|7791.85|7781.19|7781.19|0
1583834100000|2020-03-10 09:55:00|7789.91|7789.91|7820.71|7820.71|7823.87|7823.87|7789.4|7789.4|0
1583834400000|2020-03-10 10:00:00|7821.02|7821.02|7820.91|7820.91|7823.55|7823.55|7807.3|7807.3|0
1583834700000|2020-03-10 10:05:00|7820.95|7820.95|7838.64|7838.64|7840.19|7840.19|7815.99|7815.99|0
1583835000000|2020-03-10 10:10:00|7838.48|7838.48|7833.24|7833.24|7844.98|7844.98|7831.81|7831.81|0
1583835300000|2020-03-10 10:15:00|7833.96|7833.96|7816.77|7816.77|7836.21|7836.21|7806.06|7806.06|0
1583835600000|2020-03-10 10:20:00|7817.54|7817.54|7801.73|7801.73|7822.57|7822.57|7800.43|7800.43|0
1583835900000|2020-03-10 10:25:00|7801.63|7801.63|7804.34|7804.34|7819.3|7819.3|7801.23|7801.23|0
1583836200000|2020-03-10 10:30:00|7804.5|7804.5|7816.8|7816.8|7827.21|7827.21|7803.68|7803.68|0
1583836500000|2020-03-10 10:35:00|7814.47|7814.47|7806.8|7806.8|7815.01|7815.01|7798.63|7798.63|0
1583836800000|2020-03-10 10:40:00|7806.65|7806.65|7815.55|7815.55|7815.55|7815.55|7805.07|7805.07|0
1583837100000|2020-03-10 10:45:00|7815.76|7815.76|7829.99|7829.99|7829.99|7829.99|7814.18|7814.18|0
1583837400000|2020-03-10 10:50:00|7829.4|7829.4|7799.38|7799.38|7830.88|7830.88|7798.65|7798.65|0
1583837700000|2020-03-10 10:55:00|7800.71|7800.71|7793.57|7793.57|7809.93|7809.93|7793.57|7793.57|0
1583838000000|2020-03-10 11:00:00|7792.55|7792.55|7780.62|7780.62|7797.82|7797.82|7780.31|7780.31|0
1583838300000|2020-03-10 11:05:00|7781.4|7781.4|7774.52|7774.52|7781.71|7781.71|7770.33|7770.33|0
1583838600000|2020-03-10 11:10:00|7774.67|7774.67|7783.25|7783.25|7790.44|7790.44|7774.67|7774.67|0
1583838900000|2020-03-10 11:15:00|7783.57|7783.57|7772.64|7772.64|7787.87|7787.87|7771.97|7771.97|0
1583839200000|2020-03-10 11:20:00|7772.91|7772.91|7775.67|7775.67|7776.63|7776.63|7763.6|7763.6|0
1583839500000|2020-03-10 11:25:00|7775.79|7775.79|7772.45|7772.45|7777.99|7777.99|7771.65|7771.65|0
1583839800000|2020-03-10 11:30:00|7773.41|7773.41|7768.44|7768.44|7783.25|7783.25|7766.65|7766.65|0
1583840100000|2020-03-10 11:35:00|7768.52|7768.52|7783.2|7783.2|7783.98|7783.98|7760.4|7760.4|0
1583840400000|2020-03-10 11:40:00|7782.93|7782.93|7785.62|7785.62|7789.81|7789.81|7782.02|7782.02|0
1583840700000|2020-03-10 11:45:00|7785.47|7785.47|7765.27|7765.27|7787.58|7787.58|7764.7|7764.7|0
1583841000000|2020-03-10 11:50:00|7765.19|7765.19|7755.78|7755.78|7768.48|7768.48|7753.99|7753.99|0
1583841300000|2020-03-10 11:55:00|7755.93|7755.93|7741.92|7741.92|7767|7767|7741.92|7741.92|0
1583841600000|2020-03-10 12:00:00|7751.24|7751.24|7747.93|7747.93|7751.24|7751.24|7738.86|7738.86|0
1583841900000|2020-03-10 12:05:00|7748|7748|7705.18|7705.18|7749.35|7749.35|7704.72|7704.72|0
1583842200000|2020-03-10 12:10:00|7705.3|7705.3|7702.73|7702.73|7716.83|7716.83|7695.84|7695.84|0
1583842500000|2020-03-10 12:15:00|7702.2|7702.2|7676.84|7676.84|7705.6|7705.6|7676.3|7676.3|0
1583842800000|2020-03-10 12:20:00|7676.64|7676.64|7680.32|7680.32|7683.89|7683.89|7670.74|7670.74|0
1583843100000|2020-03-10 12:25:00|7680.41|7680.41|7663.59|7663.59|7686.75|7686.75|7661.94|7661.94|0
1583843400000|2020-03-10 12:30:00|7662.97|7662.97|7668.35|7668.35|7673.99|7673.99|7657.82|7657.82|0
1583843700000|2020-03-10 12:35:00|7668.55|7668.55|7640.95|7640.95|7668.55|7668.55|7639.73|7639.73|0
1583844000000|2020-03-10 12:40:00|7641.72|7641.72|7627.79|7627.79|7648.35|7648.35|7626.99|7626.99|0
1583844300000|2020-03-10 12:45:00|7627.59|7627.59|7632.85|7632.85|7632.85|7632.85|7614|7614|0
1583844600000|2020-03-10 12:50:00|7633.16|7633.16|7682.98|7682.98|7685.59|7685.59|7631.86|7631.86|0
1583844900000|2020-03-10 12:55:00|7683.31|7683.31|7652.65|7652.65|7703.73|7703.73|7651.96|7651.96|0
1583845200000|2020-03-10 13:00:00|7651.87|7651.87|7645.5|7645.5|7664.26|7664.26|7645.5|7645.5|0
1583845500000|2020-03-10 13:05:00|7645.47|7645.47|7629.68|7629.68|7646.24|7646.24|7626.43|7626.43|0
1583845800000|2020-03-10 13:10:00|7629.85|7629.85|7625.5|7625.5|7629.85|7629.85|7621.31|7621.31|0
1583846100000|2020-03-10 13:15:00|7625.3|7625.3|7618.33|7618.33|7625.53|7625.53|7607.64|7607.64|0
1583846400000|2020-03-10 13:20:00|7618.28|7618.28|7623.49|7623.49|7636.15|7636.15|7618.28|7618.28|0
1583846700000|2020-03-10 13:25:00|7623.34|7623.34|7617.08|7617.08|7627.4|7627.4|7616.1|7616.1|0
1583847000000|2020-03-10 13:30:00|7616.93|7616.93|7635.12|7635.12|7645.24|7645.24|7602.72|7602.72|0
1583847300000|2020-03-10 13:35:00|7634.76|7634.76|7595.43|7595.43|7634.76|7634.76|7585.7|7585.7|0
1583847600000|2020-03-10 13:40:00|7595.17|7595.17|7564.32|7564.32|7595.17|7595.17|7560.91|7560.91|0
1583847900000|2020-03-10 13:45:00|7565.09|7565.09|7567.53|7567.53|7573.04|7573.04|7549.86|7549.86|0
1583848200000|2020-03-10 13:50:00|7569.86|7569.86|7542.81|7542.81|7569.86|7569.86|7528.65|7528.65|0
1583848500000|2020-03-10 13:55:00|7543.04|7543.04|7525.81|7525.81|7565.41|7565.41|7525.15|7525.15|0
1583848800000|2020-03-10 14:00:00|7525.93|7525.93|7549.33|7549.33|7554.54|7554.54|7517.15|7517.15|0
1583849100000|2020-03-10 14:05:00|7549.07|7549.07|7565.31|7565.31|7566.36|7566.36|7535.58|7535.58|0
1583849400000|2020-03-10 14:10:00|7564.51|7564.51|7548|7548|7571.06|7571.06|7543.98|7543.98|0
1583849700000|2020-03-10 14:15:00|7547.91|7547.91|7536.73|7536.73|7551.89|7551.89|7529.27|7529.27|0
1583850000000|2020-03-10 14:20:00|7536.97|7536.97|7528.74|7528.74|7561.79|7561.79|7528.65|7528.65|0
1583850300000|2020-03-10 14:25:00|7528.69|7528.69|7517.17|7517.17|7528.72|7528.72|7509.77|7509.77|0
1583850600000|2020-03-10 14:30:00|7518.73|7518.73|7507.11|7507.11|7519.45|7519.45|7497.86|7497.86|0
1583850900000|2020-03-10 14:35:00|7507.03|7507.03|7482.15|7482.15|7514.48|7514.48|7480.45|7480.45|0
1583851200000|2020-03-10 14:40:00|7482.53|7482.53|7472.15|7472.15|7482.53|7482.53|7464.27|7464.27|0
1583851500000|2020-03-10 14:45:00|7471.96|7471.96|7444.34|7444.34|7477.55|7477.55|7443.98|7443.98|0
1583851800000|2020-03-10 14:50:00|7445.08|7445.08|7404.55|7404.55|7451.15|7451.15|7404.55|7404.55|0
1583852100000|2020-03-10 14:55:00|7404.21|7404.21|7409.95|7409.95|7438.63|7438.63|7403.12|7403.12|0
1583852400000|2020-03-10 15:00:00|7409.5|7409.5|7396.07|7396.07|7410.06|7410.06|7385.52|7385.52|0
1583852700000|2020-03-10 15:05:00|7395.56|7395.56|7406.28|7406.28|7410.39|7410.39|7387.6|7387.6|0
1583853000000|2020-03-10 15:10:00|7405.11|7405.11|7380.77|7380.77|7405.11|7405.11|7374.71|7374.71|0
1583853300000|2020-03-10 15:15:00|7380.06|7380.06|7354.23|7354.23|7380.32|7380.32|7347.33|7347.33|0
1583853600000|2020-03-10 15:20:00|7354.69|7354.69|7336.36|7336.36|7356.83|7356.83|7336.17|7336.17|0
1583853900000|2020-03-10 15:25:00|7336.24|7336.24|7323.49|7323.49|7352.15|7352.15|7321.22|7321.22|0
1583854200000|2020-03-10 15:30:00|7323.62|7323.62|7303.57|7303.57|7335.67|7335.67|7300.02|7300.02|0
1583854500000|2020-03-10 15:35:00|7303.72|7303.72|7303.4|7303.4|7314.34|7314.34|7295.14|7295.14|0
1583854800000|2020-03-10 15:40:00|7304.69|7304.69|7364.53|7364.53|7364.53|7364.53|7290.24|7290.24|0
1583855100000|2020-03-10 15:45:00|7364.7|7364.7|7431.75|7431.75|7435.97|7435.97|7359.92|7359.92|0
1583855400000|2020-03-10 15:50:00|7432.53|7432.53|7374.68|7374.68|7438.35|7438.35|7368.62|7368.62|0
1583855700000|2020-03-10 15:55:00|7374.72|7374.72|7382.48|7382.48|7402.25|7402.25|7347.64|7347.64|0
1583856000000|2020-03-10 16:00:00|7383.1|7383.1|7420.68|7420.68|7446.86|7446.86|7383.1|7383.1|0
1583856300000|2020-03-10 16:05:00|7420.79|7420.79|7427.96|7427.96|7438.36|7438.36|7413.36|7413.36|0
1583856600000|2020-03-10 16:10:00|7429.51|7429.51|7467.81|7467.81|7471.21|7471.21|7428.77|7428.77|0
1583856900000|2020-03-10 16:15:00|7467.95|7467.95|7465.6|7465.6|7480.36|7480.36|7455.11|7455.11|0
1583857200000|2020-03-10 16:20:00|7465.65|7465.65|7438.45|7438.45|7467.75|7467.75|7423.92|7423.92|0
1583857500000|2020-03-10 16:25:00|7438.48|7438.48|7408.07|7408.07|7441.24|7441.24|7408.07|7408.07|0
1583914500000|2020-03-11 08:15:00|7476.43|7476.43|7462.96|7462.96|7482.48|7482.48|7451.77|7451.77|0
1583914800000|2020-03-11 08:20:00|7463.02|7463.02|7440.65|7440.65|7473.87|7473.87|7439.74|7439.74|0
1583915100000|2020-03-11 08:25:00|7440.53|7440.53|7443.44|7443.44|7454.65|7454.65|7414.25|7414.25|0
1583915400000|2020-03-11 08:30:00|7443.32|7443.32|7463.3|7463.3|7484.02|7484.02|7427.2|7427.2|0
1583915700000|2020-03-11 08:35:00|7463.01|7463.01|7462.99|7462.99|7480.54|7480.54|7432.44|7432.44|0
1583916000000|2020-03-11 08:40:00|7462.89|7462.89|7489.87|7489.87|7492.7|7492.7|7458.31|7458.31|0
1583916300000|2020-03-11 08:45:00|7489.93|7489.93|7515.57|7515.57|7521.41|7521.41|7489.93|7489.93|0
1583916600000|2020-03-11 08:50:00|7516.35|7516.35|7487.2|7487.2|7516.35|7516.35|7487.02|7487.02|0
1583916900000|2020-03-11 08:55:00|7487.09|7487.09|7498.12|7498.12|7519.68|7519.68|7480.18|7480.18|0
1583917200000|2020-03-11 09:00:00|7496.88|7496.88|7509.65|7509.65|7516.22|7516.22|7492.22|7492.22|0
1583917500000|2020-03-11 09:05:00|7509.86|7509.86|7495.87|7495.87|7512.79|7512.79|7482.04|7482.04|0
1583917800000|2020-03-11 09:10:00|7495.91|7495.91|7464.98|7464.98|7503.25|7503.25|7456.59|7456.59|0
1583918100000|2020-03-11 09:15:00|7465.44|7465.44|7451|7451|7465.44|7465.44|7441.99|7441.99|0
1583918400000|2020-03-11 09:20:00|7450.74|7450.74|7449.69|7449.69|7450.74|7450.74|7428.34|7428.34|0
1583918700000|2020-03-11 09:25:00|7449.55|7449.55|7468.91|7468.91|7469.38|7469.38|7444.52|7444.52|0
1583919000000|2020-03-11 09:30:00|7468.73|7468.73|7434.94|7434.94|7476.87|7476.87|7434.34|7434.34|0
1583919300000|2020-03-11 09:35:00|7434.78|7434.78|7403.07|7403.07|7434.78|7434.78|7398.84|7398.84|0
1583919600000|2020-03-11 09:40:00|7402.3|7402.3|7398.11|7398.11|7407.78|7407.78|7391.27|7391.27|0
1583919900000|2020-03-11 09:45:00|7398.07|7398.07|7405.29|7405.29|7420.8|7420.8|7395.58|7395.58|0
1583920200000|2020-03-11 09:50:00|7405.31|7405.31|7402.5|7402.5|7407.26|7407.26|7381.28|7381.28|0
1583920500000|2020-03-11 09:55:00|7402.73|7402.73|7401.71|7401.71|7402.73|7402.73|7391.6|7391.6|0
1583920800000|2020-03-11 10:00:00|7402.23|7402.23|7385.56|7385.56|7404.23|7404.23|7381.33|7381.33|0
1583921100000|2020-03-11 10:05:00|7385.54|7385.54|7365.52|7365.52|7385.54|7385.54|7363.8|7363.8|0
1583921400000|2020-03-11 10:10:00|7364.95|7364.95|7379.38|7379.38|7382.38|7382.38|7361.74|7361.74|0
1583921700000|2020-03-11 10:15:00|7379.11|7379.11|7373.75|7373.75|7385.7|7385.7|7373.48|7373.48|0
1583922000000|2020-03-11 10:20:00|7373.51|7373.51|7357.72|7357.72|7373.51|7373.51|7357.29|7357.29|0
1583922300000|2020-03-11 10:25:00|7356.94|7356.94|7337.09|7337.09|7356.94|7356.94|7324.22|7324.22|0
1583922600000|2020-03-11 10:30:00|7337.22|7337.22|7361.99|7361.99|7371.89|7371.89|7333.18|7333.18|0
1583922900000|2020-03-11 10:35:00|7362.22|7362.22|7337.29|7337.29|7363.04|7363.04|7335.93|7335.93|0
1583923200000|2020-03-11 10:40:00|7336.85|7336.85|7337.99|7337.99|7341.55|7341.55|7331.88|7331.88|0
1583923500000|2020-03-11 10:45:00|7338.46|7338.46|7360.84|7360.84|7365.22|7365.22|7338.3|7338.3|0
1583923800000|2020-03-11 10:50:00|7358.51|7358.51|7359.05|7359.05|7361.33|7361.33|7347.18|7347.18|0
1583924100000|2020-03-11 10:55:00|7359.27|7359.27|7336.44|7336.44|7361.31|7361.31|7333.39|7333.39|0
1583924400000|2020-03-11 11:00:00|7336.98|7336.98|7328.26|7328.26|7336.98|7336.98|7317.67|7317.67|0
1583924700000|2020-03-11 11:05:00|7328.02|7328.02|7302.58|7302.58|7328.02|7328.02|7299.97|7299.97|0
1583925000000|2020-03-11 11:10:00|7302.23|7302.23|7298.15|7298.15|7309.12|7309.12|7292.59|7292.59|0
1583925300000|2020-03-11 11:15:00|7298.03|7298.03|7295.55|7295.55|7302.87|7302.87|7294.66|7294.66|0
1583925600000|2020-03-11 11:20:00|7295.46|7295.46|7284|7284|7299|7299|7283.85|7283.85|0
1583925900000|2020-03-11 11:25:00|7283.9|7283.9|7279.64|7279.64|7284.46|7284.46|7262.48|7262.48|0
1583926200000|2020-03-11 11:30:00|7280.1|7280.1|7283.7|7283.7|7285.69|7285.69|7270.46|7270.46|0
1583926500000|2020-03-11 11:35:00|7283.8|7283.8|7277.08|7277.08|7283.8|7283.8|7267.2|7267.2|0
1583926800000|2020-03-11 11:40:00|7276.3|7276.3|7265.18|7265.18|7279.71|7279.71|7262.33|7262.33|0
1583927100000|2020-03-11 11:45:00|7264.82|7264.82|7267.93|7267.93|7270.42|7270.42|7254.12|7254.12|0
1583927400000|2020-03-11 11:50:00|7268.55|7268.55|7259.84|7259.84|7271.43|7271.43|7259.16|7259.16|0
1583927700000|2020-03-11 11:55:00|7260.15|7260.15|7291.74|7291.74|7298.66|7298.66|7259.86|7259.86|0
1583928000000|2020-03-11 12:00:00|7291.8|7291.8|7313.31|7313.31|7313.31|7313.31|7290.34|7290.34|0
1583928300000|2020-03-11 12:05:00|7313.42|7313.42|7313.41|7313.41|7314.22|7314.22|7306.78|7306.78|0
1583928600000|2020-03-11 12:10:00|7313.19|7313.19|7285.69|7285.69|7313.19|7313.19|7285.38|7285.38|0
1583928900000|2020-03-11 12:15:00|7284.92|7284.92|7271.4|7271.4|7297.5|7297.5|7269.45|7269.45|0
1583929200000|2020-03-11 12:20:00|7271.83|7271.83|7277.74|7277.74|7300.72|7300.72|7265.38|7265.38|0
1583929500000|2020-03-11 12:25:00|7278|7278|7259.09|7259.09|7285.43|7285.43|7259.09|7259.09|0
1583929800000|2020-03-11 12:30:00|7258.75|7258.75|7246.99|7246.99|7264.95|7264.95|7238.79|7238.79|0
1583930100000|2020-03-11 12:35:00|7247.05|7247.05|7246.73|7246.73|7247.05|7247.05|7232.97|7232.97|0
1583930400000|2020-03-11 12:40:00|7246.59|7246.59|7241.28|7241.28|7248.98|7248.98|7230.47|7230.47|0
1583930700000|2020-03-11 12:45:00|7241.15|7241.15|7240.35|7240.35|7250.41|7250.41|7237.55|7237.55|0
1583931000000|2020-03-11 12:50:00|7240.8|7240.8|7229.06|7229.06|7240.8|7240.8|7223.11|7223.11|0
1583931300000|2020-03-11 12:55:00|7229.17|7229.17|7227.38|7227.38|7232.02|7232.02|7221.32|7221.32|0
1583931600000|2020-03-11 13:00:00|7227.14|7227.14|7273.5|7273.5|7273.5|7273.5|7225.67|7225.67|0
1583931900000|2020-03-11 13:05:00|7273.19|7273.19|7265.04|7265.04|7273.19|7273.19|7256.4|7256.4|0
1583932200000|2020-03-11 13:10:00|7264.42|7264.42|7250.5|7250.5|7264.74|7264.74|7248.94|7248.94|0
1583932500000|2020-03-11 13:15:00|7250.2|7250.2|7243.94|7243.94|7252.74|7252.74|7241.29|7241.29|0
1583932800000|2020-03-11 13:20:00|7243.89|7243.89|7254.17|7254.17|7259.21|7259.21|7243.89|7243.89|0
1583933100000|2020-03-11 13:25:00|7254.44|7254.44|7279.01|7279.01|7279.01|7279.01|7254.44|7254.44|0
1583933400000|2020-03-11 13:30:00|7279.31|7279.31|7272.91|7272.91|7282.17|7282.17|7249.19|7249.19|0
1583933700000|2020-03-11 13:35:00|7273.6|7273.6|7237.43|7237.43|7274.54|7274.54|7235.6|7235.6|0
1583934000000|2020-03-11 13:40:00|7238.07|7238.07|7211.45|7211.45|7240.66|7240.66|7209.31|7209.31|0
1583934300000|2020-03-11 13:45:00|7212.22|7212.22|7204.92|7204.92|7220.1|7220.1|7200.9|7200.9|0
1583934600000|2020-03-11 13:50:00|7203.21|7203.21|7226.08|7226.08|7234.8|7234.8|7197.52|7197.52|0
1583934900000|2020-03-11 13:55:00|7225.3|7225.3|7259.26|7259.26|7262.31|7262.31|7222.36|7222.36|0
1583935200000|2020-03-11 14:00:00|7259.39|7259.39|7248.97|7248.97|7264.2|7264.2|7237.53|7237.53|0
1583935500000|2020-03-11 14:05:00|7248.63|7248.63|7261.35|7261.35|7266.09|7266.09|7234.13|7234.13|0
1583935800000|2020-03-11 14:10:00|7261.48|7261.48|7249.42|7249.42|7265.48|7265.48|7245.87|7245.87|0
1583936100000|2020-03-11 14:15:00|7248.89|7248.89|7231.73|7231.73|7248.89|7248.89|7228.21|7228.21|0
1583936400000|2020-03-11 14:20:00|7231.58|7231.58|7216|7216|7235.04|7235.04|7213.75|7213.75|0
1583936700000|2020-03-11 14:25:00|7216.13|7216.13|7206.75|7206.75|7227.66|7227.66|7206.58|7206.58|0
1583937000000|2020-03-11 14:30:00|7206.36|7206.36|7229.47|7229.47|7229.72|7229.72|7192.69|7192.69|0
1583937300000|2020-03-11 14:35:00|7228.77|7228.77|7209.04|7209.04|7230.75|7230.75|7201.83|7201.83|0
1583937600000|2020-03-11 14:40:00|7207.57|7207.57|7170.28|7170.28|7208.82|7208.82|7170.28|7170.28|0
1583937900000|2020-03-11 14:45:00|7169.5|7169.5|7147.57|7147.57|7188.04|7188.04|7145.55|7145.55|0
1583938200000|2020-03-11 14:50:00|7147.43|7147.43|7139.25|7139.25|7153.16|7153.16|7138.5|7138.5|0
1583938500000|2020-03-11 14:55:00|7137.7|7137.7|7139.15|7139.15|7145.08|7145.08|7119.6|7119.6|0
1583938800000|2020-03-11 15:00:00|7138.7|7138.7|7129.84|7129.84|7148.92|7148.92|7125.29|7125.29|0
1583939100000|2020-03-11 15:05:00|7129.92|7129.92|7149.89|7149.89|7151.06|7151.06|7128.57|7128.57|0
1583939400000|2020-03-11 15:10:00|7150.67|7150.67|7145.78|7145.78|7155.14|7155.14|7138.32|7138.32|0
1583939700000|2020-03-11 15:15:00|7145.83|7145.83|7123.94|7123.94|7145.83|7145.83|7123.66|7123.66|0
1583940000000|2020-03-11 15:20:00|7123.81|7123.81|7105.15|7105.15|7125.19|7125.19|7102.95|7102.95|0
1583940300000|2020-03-11 15:25:00|7105.05|7105.05|7101.57|7101.57|7108.74|7108.74|7094.28|7094.28|0
1583940600000|2020-03-11 15:30:00|7101.83|7101.83|7097.81|7097.81|7105.52|7105.52|7093.57|7093.57|0
1583940900000|2020-03-11 15:35:00|7097.76|7097.76|7124.62|7124.62|7125.81|7125.81|7089.28|7089.28|0
1583941200000|2020-03-11 15:40:00|7123.82|7123.82|7108.58|7108.58|7128.12|7128.12|7106.02|7106.02|0
1583941500000|2020-03-11 15:45:00|7107.98|7107.98|7117.31|7117.31|7117.9|7117.9|7099.84|7099.84|0
1583941800000|2020-03-11 15:50:00|7117.62|7117.62|7106.61|7106.61|7121.93|7121.93|7104.73|7104.73|0
1583942100000|2020-03-11 15:55:00|7106.35|7106.35|7112.45|7112.45|7115.9|7115.9|7102.79|7102.79|0
1583942400000|2020-03-11 16:00:00|7111.95|7111.95|7110.21|7110.21|7112.05|7112.05|7094.42|7094.42|0
1583942700000|2020-03-11 16:05:00|7110.13|7110.13|7115.75|7115.75|7117.1|7117.1|7098.69|7098.69|0
1583943000000|2020-03-11 16:10:00|7115.98|7115.98|7137.49|7137.49|7139.48|7139.48|7113.78|7113.78|0
1583943300000|2020-03-11 16:15:00|7137.24|7137.24|7129.48|7129.48|7137.24|7137.24|7127.55|7127.55|0
1583943600000|2020-03-11 16:20:00|7129.45|7129.45|7113.2|7113.2|7137.67|7137.67|7112.33|7112.33|0
1583943900000|2020-03-11 16:25:00|7112.42|7112.42|7083.08|7083.08|7112.42|7112.42|7081.22|7081.22|0
1584000900000|2020-03-12 08:15:00|6469|6469|6469.31|6469.31|6478.65|6478.65|6435.14|6435.14|0
1584001200000|2020-03-12 08:20:00|6470.39|6470.39|6488.07|6488.07|6497.63|6497.63|6467.4|6467.4|0
1584001500000|2020-03-12 08:25:00|6487.78|6487.78|6421.07|6421.07|6487.78|6487.78|6419.39|6419.39|0
1584001800000|2020-03-12 08:30:00|6422.63|6422.63|6424.31|6424.31|6446.94|6446.94|6422.25|6422.25|0
1584002100000|2020-03-12 08:35:00|6424.16|6424.16|6382.49|6382.49|6424.93|6424.93|6374.05|6374.05|0
1584002400000|2020-03-12 08:40:00|6383.23|6383.23|6348.01|6348.01|6386.62|6386.62|6342.96|6342.96|0
1584002700000|2020-03-12 08:45:00|6347.83|6347.83|6326.79|6326.79|6350.31|6350.31|6318.88|6318.88|0
1584003000000|2020-03-12 08:50:00|6325.23|6325.23|6367.77|6367.77|6368.81|6368.81|6322.41|6322.41|0
1584003300000|2020-03-12 08:55:00|6368.21|6368.21|6373.57|6373.57|6388.76|6388.76|6368.21|6368.21|0
1584003600000|2020-03-12 09:00:00|6374.35|6374.35|6367.32|6367.32|6379.8|6379.8|6361.72|6361.72|0
1584003900000|2020-03-12 09:05:00|6367.23|6367.23|6346.26|6346.26|6367.23|6367.23|6343.38|6343.38|0
1584004200000|2020-03-12 09:10:00|6346.22|6346.22|6342.1|6342.1|6346.22|6346.22|6336.2|6336.2|0
1584004500000|2020-03-12 09:15:00|6342.01|6342.01|6339.43|6339.43|6350.18|6350.18|6337.79|6337.79|0
1584004800000|2020-03-12 09:20:00|6339.58|6339.58|6359.78|6359.78|6363.19|6363.19|6338.88|6338.88|0
1584005100000|2020-03-12 09:25:00|6359.85|6359.85|6352.94|6352.94|6360.24|6360.24|6343.88|6343.88|0
1584005400000|2020-03-12 09:30:00|6352.86|6352.86|6353.41|6353.41|6364.11|6364.11|6352.31|6352.31|0
1584005700000|2020-03-12 09:35:00|6353.56|6353.56|6368.02|6368.02|6369.21|6369.21|6345.68|6345.68|0
1584006000000|2020-03-12 09:40:00|6368.15|6368.15|6378.73|6378.73|6390.01|6390.01|6368.15|6368.15|0
1584006300000|2020-03-12 09:45:00|6378.91|6378.91|6411.24|6411.24|6411.24|6411.24|6378.47|6378.47|0
1584006600000|2020-03-12 09:50:00|6411.32|6411.32|6422.38|6422.38|6422.38|6422.38|6405.56|6405.56|0
1584006900000|2020-03-12 09:55:00|6422.65|6422.65|6428.37|6428.37|6430.24|6430.24|6420.38|6420.38|0
1584007200000|2020-03-12 10:00:00|6427.88|6427.88|6402.16|6402.16|6427.88|6427.88|6401.15|6401.15|0
1584007500000|2020-03-12 10:05:00|6402.47|6402.47|6419.02|6419.02|6421.92|6421.92|6402.16|6402.16|0
1584007800000|2020-03-12 10:10:00|6418.44|6418.44|6407.27|6407.27|6431.25|6431.25|6398.85|6398.85|0
1584008100000|2020-03-12 10:15:00|6407.07|6407.07|6400.48|6400.48|6409.85|6409.85|6396.56|6396.56|0
1584008400000|2020-03-12 10:20:00|6400.61|6400.61|6372.77|6372.77|6400.79|6400.79|6370.97|6370.97|0
1584008700000|2020-03-12 10:25:00|6374.41|6374.41|6373.6|6373.6|6379.65|6379.65|6363.32|6363.32|0
1584009000000|2020-03-12 10:30:00|6373.68|6373.68|6359.98|6359.98|6373.92|6373.92|6358.33|6358.33|0
1584009300000|2020-03-12 10:35:00|6360.06|6360.06|6353.47|6353.47|6366.67|6366.67|6353.23|6353.23|0
1584009600000|2020-03-12 10:40:00|6353.42|6353.42|6357.5|6357.5|6377.68|6377.68|6350.78|6350.78|0
1584009900000|2020-03-12 10:45:00|6357.15|6357.15|6362.95|6362.95|6366.9|6366.9|6356.11|6356.11|0
1584010200000|2020-03-12 10:50:00|6362.83|6362.83|6364.57|6364.57|6365.79|6365.79|6355.22|6355.22|0
1584010500000|2020-03-12 10:55:00|6364.44|6364.44|6386.89|6386.89|6387.37|6387.37|6361|6361|0
1584010800000|2020-03-12 11:00:00|6387.27|6387.27|6388.72|6388.72|6400.79|6400.79|6379.81|6379.81|0
1584011100000|2020-03-12 11:05:00|6388.64|6388.64|6371.93|6371.93|6390.31|6390.31|6368.88|6368.88|0
1584011400000|2020-03-12 11:10:00|6371.85|6371.85|6385.2|6385.2|6391.35|6391.35|6369.73|6369.73|0
1584011700000|2020-03-12 11:15:00|6385.27|6385.27|6378.73|6378.73|6391.86|6391.86|6375.81|6375.81|0
1584012000000|2020-03-12 11:20:00|6379|6379|6375.49|6375.49|6382.24|6382.24|6375.09|6375.09|0
1584012300000|2020-03-12 11:25:00|6375.57|6375.57|6365.89|6365.89|6376.48|6376.48|6363.65|6363.65|0
1584012600000|2020-03-12 11:30:00|6366.1|6366.1|6365.45|6365.45|6371.22|6371.22|6360.35|6360.35|0
1584012900000|2020-03-12 11:35:00|6365.3|6365.3|6359.92|6359.92|6372.19|6372.19|6358.47|6358.47|0
1584013200000|2020-03-12 11:40:00|6359.82|6359.82|6342.72|6342.72|6360.68|6360.68|6337.4|6337.4|0
1584013500000|2020-03-12 11:45:00|6342.82|6342.82|6344.41|6344.41|6352.15|6352.15|6338.96|6338.96|0
1584013800000|2020-03-12 11:50:00|6344.56|6344.56|6334.76|6334.76|6344.56|6344.56|6327.48|6327.48|0
1584014100000|2020-03-12 11:55:00|6335.03|6335.03|6341.72|6341.72|6351.05|6351.05|6329.97|6329.97|0
1584014400000|2020-03-12 12:00:00|6342.18|6342.18|6342.75|6342.75|6351.9|6351.9|6336.74|6336.74|0
1584014700000|2020-03-12 12:05:00|6342.29|6342.29|6348.69|6348.69|6348.69|6348.69|6332.75|6332.75|0
1584015000000|2020-03-12 12:10:00|6348.53|6348.53|6373.63|6373.63|6375.62|6375.62|6348.53|6348.53|0
1584015300000|2020-03-12 12:15:00|6373.33|6373.33|6357.97|6357.97|6375.83|6375.83|6355.58|6355.58|0
1584015600000|2020-03-12 12:20:00|6357.8|6357.8|6357|6357|6362.25|6362.25|6353.33|6353.33|0
1584015900000|2020-03-12 12:25:00|6357.39|6357.39|6371.6|6371.6|6390.9|6390.9|6355.55|6355.55|0
1584016200000|2020-03-12 12:30:00|6372.38|6372.38|6344|6344|6372.38|6372.38|6342.28|6342.28|0
1584016500000|2020-03-12 12:35:00|6346.05|6346.05|6364.42|6364.42|6367.18|6367.18|6345.68|6345.68|0
1584016800000|2020-03-12 12:40:00|6364.29|6364.29|6386.04|6386.04|6393.11|6393.11|6361.1|6361.1|0
1584017100000|2020-03-12 12:45:00|6386.17|6386.17|6334.26|6334.26|6393.04|6393.04|6333.79|6333.79|0
1584017400000|2020-03-12 12:50:00|6334.12|6334.12|6302.27|6302.27|6334.12|6334.12|6290.73|6290.73|0
1584017700000|2020-03-12 12:55:00|6304.6|6304.6|6288.5|6288.5|6318.51|6318.51|6282.03|6282.03|0
1584018000000|2020-03-12 13:00:00|6288.27|6288.27|6282.37|6282.37|6290.72|6290.72|6264.95|6264.95|0
1584018300000|2020-03-12 13:05:00|6282.07|6282.07|6283.7|6283.7|6285.27|6285.27|6263.86|6263.86|0
1584018600000|2020-03-12 13:10:00|6283.83|6283.83|6261.08|6261.08|6284.65|6284.65|6258.43|6258.43|0
1584018900000|2020-03-12 13:15:00|6261.5|6261.5|6251.95|6251.95|6266.06|6266.06|6249.19|6249.19|0
1584019200000|2020-03-12 13:20:00|6251.53|6251.53|6239.2|6239.2|6254.22|6254.22|6239.2|6239.2|0
1584019500000|2020-03-12 13:25:00|6238.71|6238.71|6225.13|6225.13|6242.46|6242.46|6218.43|6218.43|0
1584019800000|2020-03-12 13:30:00|6225.47|6225.47|6241.98|6241.98|6261.75|6261.75|6201|6201|0
1584020100000|2020-03-12 13:35:00|6242.37|6242.37|6200.23|6200.23|6246.27|6246.27|6190.08|6190.08|0
1584020400000|2020-03-12 13:40:00|6200.65|6200.65|6172.98|6172.98|6200.94|6200.94|6148.96|6148.96|0
1584020700000|2020-03-12 13:45:00|6171.73|6171.73|6189.22|6189.22|6189.83|6189.83|6154.41|6154.41|0
1584021000000|2020-03-12 13:50:00|6188.21|6188.21|6162.95|6162.95|6208.15|6208.15|6142.11|6142.11|0
1584021300000|2020-03-12 13:55:00|6162.98|6162.98|6220.05|6220.05|6220.05|6220.05|6160.44|6160.44|0
1584021600000|2020-03-12 14:00:00|6219.97|6219.97|6163.25|6163.25|6223.54|6223.54|6161.8|6161.8|0
1584021900000|2020-03-12 14:05:00|6163.41|6163.41|6168.49|6168.49|6179.32|6179.32|6154.68|6154.68|0
1584022200000|2020-03-12 14:10:00|6166.53|6166.53|6177.76|6177.76|6203.5|6203.5|6160.22|6160.22|0
1584022500000|2020-03-12 14:15:00|6178.15|6178.15|6160.94|6160.94|6193.61|6193.61|6151.09|6151.09|0
1584022800000|2020-03-12 14:20:00|6160.82|6160.82|6161.22|6161.22|6167.22|6167.22|6147.49|6147.49|0
1584023100000|2020-03-12 14:25:00|6159.34|6159.34|6165.5|6165.5|6175.61|6175.61|6155|6155|0
1584023400000|2020-03-12 14:30:00|6165.43|6165.43|6180.72|6180.72|6183.46|6183.46|6159.5|6159.5|0
1584023700000|2020-03-12 14:35:00|6180.91|6180.91|6170.44|6170.44|6187.27|6187.27|6154.86|6154.86|0
1584024000000|2020-03-12 14:40:00|6170.35|6170.35|6163.9|6163.9|6179.5|6179.5|6161.82|6161.82|0
1584024300000|2020-03-12 14:45:00|6165.06|6165.06|6199.03|6199.03|6202.11|6202.11|6165.06|6165.06|0
1584024600000|2020-03-12 14:50:00|6197.84|6197.84|6216.9|6216.9|6221.38|6221.38|6196.22|6196.22|0
1584024900000|2020-03-12 14:55:00|6216.05|6216.05|6208.92|6208.92|6218.51|6218.51|6205.14|6205.14|0
1584025200000|2020-03-12 15:00:00|6208.14|6208.14|6195.4|6195.4|6208.14|6208.14|6181.82|6181.82|0
1584025500000|2020-03-12 15:05:00|6195.17|6195.17|6176.79|6176.79|6204.77|6204.77|6171.25|6171.25|0
1584025800000|2020-03-12 15:10:00|6174.46|6174.46|6165.13|6165.13|6177.02|6177.02|6159.27|6159.27|0
1584026100000|2020-03-12 15:15:00|6164.88|6164.88|6152.94|6152.94|6174.72|6174.72|6152.94|6152.94|0
1584026400000|2020-03-12 15:20:00|6152.32|6152.32|6197.83|6197.83|6197.87|6197.87|6152.32|6152.32|0
1584026700000|2020-03-12 15:25:00|6197.88|6197.88|6161.21|6161.21|6198.31|6198.31|6160.77|6160.77|0
1584027000000|2020-03-12 15:30:00|6161.14|6161.14|6145.07|6145.07|6168.24|6168.24|6137.89|6137.89|0
1584027300000|2020-03-12 15:35:00|6145.13|6145.13|6142.69|6142.69|6158.05|6158.05|6135.42|6135.42|0
1584027600000|2020-03-12 15:40:00|6142.45|6142.45|6132.12|6132.12|6149.83|6149.83|6127.44|6127.44|0
1584027900000|2020-03-12 15:45:00|6132.29|6132.29|6111.53|6111.53|6139.22|6139.22|6110.19|6110.19|0
1584028200000|2020-03-12 15:50:00|6111.43|6111.43|6130.55|6130.55|6131.17|6131.17|6097.34|6097.34|0
1584028500000|2020-03-12 15:55:00|6130.71|6130.71|6129.62|6129.62|6152.73|6152.73|6129.62|6129.62|0
1584028800000|2020-03-12 16:00:00|6129.28|6129.28|6122.21|6122.21|6129.28|6129.28|6108.13|6108.13|0
1584029100000|2020-03-12 16:05:00|6122.27|6122.27|6113.46|6113.46|6130.65|6130.65|6112.49|6112.49|0
1584029400000|2020-03-12 16:10:00|6112.64|6112.64|6134.74|6134.74|6139.16|6139.16|6108.84|6108.84|0
1584029700000|2020-03-12 16:15:00|6134.83|6134.83|6129.66|6129.66|6157.5|6157.5|6125.79|6125.79|0
1584030000000|2020-03-12 16:20:00|6129.12|6129.12|6147.37|6147.37|6148.9|6148.9|6125.37|6125.37|0
1584030300000|2020-03-12 16:25:00|6144.85|6144.85|6166.02|6166.02|6174.43|6174.43|6142.54|6142.54|0
1584087300000|2020-03-13 08:15:00|6136.72|6136.72|6045.96|6045.96|6139.64|6139.64|6037.77|6037.77|0
1584087600000|2020-03-13 08:20:00|6045.9|6045.9|6066.13|6066.13|6077.06|6077.06|6045.9|6045.9|0
1584087900000|2020-03-13 08:25:00|6065.96|6065.96|6065.2|6065.2|6081.38|6081.38|6058.49|6058.49|0
1584088200000|2020-03-13 08:30:00|6065.06|6065.06|6007.84|6007.84|6065.15|6065.15|6007.84|6007.84|0
1584088500000|2020-03-13 08:35:00|6005.51|6005.51|5949.46|5949.46|6007.18|6007.18|5946.98|5946.98|0
1584088800000|2020-03-13 08:40:00|5949.42|5949.42|5960.62|5960.62|5973.41|5973.41|5945.4|5945.4|0
1584089100000|2020-03-13 08:45:00|5957.04|5957.04|5893.32|5893.32|5966.73|5966.73|5891.08|5891.08|0
1584089400000|2020-03-13 08:50:00|5895.65|5895.65|5904.86|5904.86|5922.68|5922.68|5894.76|5894.76|0
1584089700000|2020-03-13 08:55:00|5905.72|5905.72|5902.56|5902.56|5920.32|5920.32|5895.81|5895.81|0
1584090000000|2020-03-13 09:00:00|5902.3|5902.3|5877.79|5877.79|5902.3|5902.3|5877.79|5877.79|0
1584090300000|2020-03-13 09:05:00|5875.46|5875.46|5880.36|5880.36|5891.47|5891.47|5862.89|5862.89|0
1584090600000|2020-03-13 09:10:00|5881|5881|5906.93|5906.93|5912.95|5912.95|5873.79|5873.79|0
1584090900000|2020-03-13 09:15:00|5905.65|5905.65|5904.88|5904.88|5918.19|5918.19|5894.96|5894.96|0
1584091200000|2020-03-13 09:20:00|5903.33|5903.33|5926.63|5926.63|5932.33|5932.33|5898.1|5898.1|0
1584091500000|2020-03-13 09:25:00|5926.85|5926.85|5917.01|5917.01|5930.05|5930.05|5912.59|5912.59|0
1584091800000|2020-03-13 09:30:00|5917.19|5917.19|5904.11|5904.11|5920.1|5920.1|5900.73|5900.73|0
1584092100000|2020-03-13 09:35:00|5904.03|5904.03|5903.82|5903.82|5909.98|5909.98|5890.74|5890.74|0
1584092400000|2020-03-13 09:40:00|5903.05|5903.05|5914.58|5914.58|5916.91|5916.91|5902.64|5902.64|0
1584092700000|2020-03-13 09:45:00|5914.81|5914.81|5938.23|5938.23|5938.87|5938.87|5912.82|5912.82|0
1584093000000|2020-03-13 09:50:00|5937.97|5937.97|5945.42|5945.42|5946.67|5946.67|5930.1|5930.1|0
1584093300000|2020-03-13 09:55:00|5945.56|5945.56|5954.17|5954.17|5966.95|5966.95|5945.11|5945.11|0
1584093600000|2020-03-13 10:00:00|5954.96|5954.96|5980.5|5980.5|5980.91|5980.91|5953.7|5953.7|0
1584093900000|2020-03-13 10:05:00|5980.89|5980.89|5972.38|5972.38|5980.89|5980.89|5959.27|5959.27|0
1584094200000|2020-03-13 10:10:00|5973.16|5973.16|6019.85|6019.85|6019.85|6019.85|5973.16|5973.16|0
1584094500000|2020-03-13 10:15:00|6019.94|6019.94|6078.02|6078.02|6081.91|6081.91|6016.92|6016.92|0
1584094800000|2020-03-13 10:20:00|6078.08|6078.08|6082.96|6082.96|6085.3|6085.3|6065.82|6065.82|0
1584095100000|2020-03-13 10:25:00|6082.33|6082.33|6089.7|6089.7|6095.16|6095.16|6078.11|6078.11|0
1584095400000|2020-03-13 10:30:00|6089.81|6089.81|6096.82|6096.82|6098.21|6098.21|6082.44|6082.44|0
1584095700000|2020-03-13 10:35:00|6096.7|6096.7|6092.47|6092.47|6099.11|6099.11|6087.09|6087.09|0
1584096000000|2020-03-13 10:40:00|6092.49|6092.49|6099.65|6099.65|6109.28|6109.28|6092.46|6092.46|0
1584096300000|2020-03-13 10:45:00|6099.5|6099.5|6088.42|6088.42|6104.48|6104.48|6086.38|6086.38|0
1584096600000|2020-03-13 10:50:00|6089.22|6089.22|6111.38|6111.38|6113.16|6113.16|6089.22|6089.22|0
1584096900000|2020-03-13 10:55:00|6111.13|6111.13|6112.53|6112.53|6123.23|6123.23|6108.94|6108.94|0
1584097200000|2020-03-13 11:00:00|6112.97|6112.97|6112.71|6112.71|6115.61|6115.61|6105.22|6105.22|0
1584097500000|2020-03-13 11:05:00|6112.63|6112.63|6130.82|6130.82|6131.95|6131.95|6111.37|6111.37|0
1584097800000|2020-03-13 11:10:00|6130.74|6130.74|6179.44|6179.44|6182.43|6182.43|6129.58|6129.58|0
1584098100000|2020-03-13 11:15:00|6179.31|6179.31|6192.21|6192.21|6210.71|6210.71|6177.91|6177.91|0
1584098400000|2020-03-13 11:20:00|6191.43|6191.43|6179.25|6179.25|6194.82|6194.82|6164.24|6164.24|0
1584098700000|2020-03-13 11:25:00|6179.38|6179.38|6170.68|6170.68|6188.15|6188.15|6168.13|6168.13|0
1584099000000|2020-03-13 11:30:00|6169.9|6169.9|6204.96|6204.96|6213.34|6213.34|6169.69|6169.69|0
1584099300000|2020-03-13 11:35:00|6206.51|6206.51|6188.73|6188.73|6206.51|6206.51|6175.44|6175.44|0
1584099600000|2020-03-13 11:40:00|6188.96|6188.96|6218.78|6218.78|6230.11|6230.11|6187.27|6187.27|0
1584099900000|2020-03-13 11:45:00|6218.86|6218.86|6217.78|6217.78|6236.38|6236.38|6213.87|6213.87|0
1584100200000|2020-03-13 11:50:00|6217.6|6217.6|6240.17|6240.17|6244.24|6244.24|6217.43|6217.43|0
1584100500000|2020-03-13 11:55:00|6240.06|6240.06|6261.16|6261.16|6270.62|6270.62|6239.87|6239.87|0
1584100800000|2020-03-13 12:00:00|6261.41|6261.41|6281.99|6281.99|6281.99|6281.99|6249.31|6249.31|0
1584101100000|2020-03-13 12:05:00|6282.77|6282.77|6273.32|6273.32|6285.43|6285.43|6265.64|6265.64|0
1584101400000|2020-03-13 12:10:00|6272.73|6272.73|6299.31|6299.31|6299.86|6299.86|6268.96|6268.96|0
1584101700000|2020-03-13 12:15:00|6299.54|6299.54|6301.7|6301.7|6306.03|6306.03|6291.5|6291.5|0
1584102000000|2020-03-13 12:20:00|6300.93|6300.93|6310.52|6310.52|6313.67|6313.67|6296.64|6296.64|0
1584102300000|2020-03-13 12:25:00|6311.3|6311.3|6338.43|6338.43|6341.03|6341.03|6308.67|6308.67|0
1584102600000|2020-03-13 12:30:00|6338.47|6338.47|6343.59|6343.59|6345.27|6345.27|6331.66|6331.66|0
1584102900000|2020-03-13 12:35:00|6343.2|6343.2|6342.55|6342.55|6347.66|6347.66|6328.81|6328.81|0
1584103200000|2020-03-13 12:40:00|6342.26|6342.26|6354.67|6354.67|6359.6|6359.6|6334.65|6334.65|0
1584103500000|2020-03-13 12:45:00|6354.76|6354.76|6309.73|6309.73|6355.17|6355.17|6309.73|6309.73|0
1584103800000|2020-03-13 12:50:00|6310.29|6310.29|6284.4|6284.4|6315.91|6315.91|6282.7|6282.7|0
1584104100000|2020-03-13 12:55:00|6284.53|6284.53|6293.46|6293.46|6295.12|6295.12|6279.29|6279.29|0
1584104400000|2020-03-13 13:00:00|6293.4|6293.4|6291.41|6291.41|6301.72|6301.72|6288.56|6288.56|0
1584104700000|2020-03-13 13:05:00|6291.13|6291.13|6246.8|6246.8|6291.25|6291.25|6225.71|6225.71|0
1584105000000|2020-03-13 13:10:00|6246.37|6246.37|6275.02|6275.02|6281.12|6281.12|6244.4|6244.4|0
1584105300000|2020-03-13 13:15:00|6275.17|6275.17|6266.98|6266.98|6284.56|6284.56|6264.23|6264.23|0
1584105600000|2020-03-13 13:20:00|6267.37|6267.37|6256.72|6256.72|6268.05|6268.05|6238.49|6238.49|0
1584105900000|2020-03-13 13:25:00|6255.17|6255.17|6264.53|6264.53|6265.22|6265.22|6247.1|6247.1|0
1584106200000|2020-03-13 13:30:00|6264.45|6264.45|6191.62|6191.62|6265.5|6265.5|6190.65|6190.65|0
1584106500000|2020-03-13 13:35:00|6191.21|6191.21|6133.63|6133.63|6191.21|6191.21|6132.75|6132.75|0
1584106800000|2020-03-13 13:40:00|6132.08|6132.08|6062.98|6062.98|6139.46|6139.46|6061.74|6061.74|0
1584107100000|2020-03-13 13:45:00|6063.16|6063.16|6089.45|6089.45|6092.25|6092.25|6063.16|6063.16|0
1584107400000|2020-03-13 13:50:00|6089.37|6089.37|6028.81|6028.81|6091.49|6091.49|6027.14|6027.14|0
1584107700000|2020-03-13 13:55:00|6029.97|6029.97|5989.47|5989.47|6031.81|6031.81|5987.21|5987.21|0
1584108000000|2020-03-13 14:00:00|5988.93|5988.93|6040.94|6040.94|6040.94|6040.94|5974.65|5974.65|0
1584108300000|2020-03-13 14:05:00|6041.21|6041.21|6040.16|6040.16|6055.79|6055.79|6029.99|6029.99|0
1584108600000|2020-03-13 14:10:00|6039.46|6039.46|6015.69|6015.69|6048.94|6048.94|6012.37|6012.37|0
1584108900000|2020-03-13 14:15:00|6014.38|6014.38|6056.2|6056.2|6064.48|6064.48|6006.47|6006.47|0
1584109200000|2020-03-13 14:20:00|6056.08|6056.08|6081.6|6081.6|6085.81|6085.81|6049.83|6049.83|0
1584109500000|2020-03-13 14:25:00|6081.65|6081.65|6034.69|6034.69|6084.72|6084.72|6032.36|6032.36|0
1584109800000|2020-03-13 14:30:00|6035.46|6035.46|6013.23|6013.23|6040.96|6040.96|6013.02|6013.02|0
1584110100000|2020-03-13 14:35:00|6013.16|6013.16|6006.76|6006.76|6013.69|6013.69|5997.81|5997.81|0
1584110400000|2020-03-13 14:40:00|6007.08|6007.08|6022.55|6022.55|6031.37|6031.37|6003.69|6003.69|0
1584110700000|2020-03-13 14:45:00|6022.85|6022.85|6023.83|6023.83|6032.21|6032.21|6018.49|6018.49|0
1584111000000|2020-03-13 14:50:00|6023.92|6023.92|6009.43|6009.43|6029.89|6029.89|6008.66|6008.66|0
1584111300000|2020-03-13 14:55:00|6008.65|6008.65|5973.57|5973.57|6011.51|6011.51|5966.87|5966.87|0
1584111600000|2020-03-13 15:00:00|5975.04|5975.04|5953.95|5953.95|5983.19|5983.19|5953.25|5953.25|0
1584111900000|2020-03-13 15:05:00|5953.67|5953.67|5955.9|5955.9|5960.47|5960.47|5942.2|5942.2|0
1584112200000|2020-03-13 15:10:00|5955.95|5955.95|5975.09|5975.09|5975.09|5975.09|5943.7|5943.7|0
1584112500000|2020-03-13 15:15:00|5975.24|5975.24|5962.83|5962.83|5981.67|5981.67|5948.05|5948.05|0
1584112800000|2020-03-13 15:20:00|5963.78|5963.78|5958.28|5958.28|5975.4|5975.4|5957.81|5957.81|0
1584113100000|2020-03-13 15:25:00|5958.57|5958.57|5929.4|5929.4|5964.54|5964.54|5928.93|5928.93|0
1584113400000|2020-03-13 15:30:00|5928.77|5928.77|5896.31|5896.31|5943.01|5943.01|5890.5|5890.5|0
1584113700000|2020-03-13 15:35:00|5896.24|5896.24|5905.88|5905.88|5922.95|5922.95|5896.08|5896.08|0
1584114000000|2020-03-13 15:40:00|5905.89|5905.89|5891.96|5891.96|5906.06|5906.06|5886.5|5886.5|0
1584114300000|2020-03-13 15:45:00|5891.91|5891.91|5879.53|5879.53|5896.64|5896.64|5875.57|5875.57|0
1584114600000|2020-03-13 15:50:00|5880.05|5880.05|5895.96|5895.96|5901.87|5901.87|5876.82|5876.82|0
1584114900000|2020-03-13 15:55:00|5895.98|5895.98|5944.42|5944.42|5963.49|5963.49|5895.52|5895.52|0
1584115200000|2020-03-13 16:00:00|5944.06|5944.06|5908.67|5908.67|5947.2|5947.2|5898.45|5898.45|0
1584115500000|2020-03-13 16:05:00|5908.75|5908.75|5918.48|5918.48|5927.5|5927.5|5892.11|5892.11|0
1584115800000|2020-03-13 16:10:00|5918.38|5918.38|5913.81|5913.81|5932.56|5932.56|5901.96|5901.96|0
1584116100000|2020-03-13 16:15:00|5914.29|5914.29|5900.54|5900.54|5934.46|5934.46|5896.1|5896.1|0
1584116400000|2020-03-13 16:20:00|5901.86|5901.86|5902.8|5902.8|5910.03|5910.03|5890.84|5890.84|0
1584116700000|2020-03-13 16:25:00|5902.69|5902.69|5898.83|5898.83|5914.15|5914.15|5892.09|5892.09|0
1584346500000|2020-03-16 08:15:00|5129.47|5129.47|4994.39|4994.39|5146.02|5146.02|4992.71|4992.71|0
1584346800000|2020-03-16 08:20:00|4993.11|4993.11|5030.24|5030.24|5074.34|5074.34|4985.41|4985.41|0
1584347100000|2020-03-16 08:25:00|5031.21|5031.21|4979.89|4979.89|5034.47|5034.47|4979.89|4979.89|0
1584347400000|2020-03-16 08:30:00|4979.44|4979.44|4941.98|4941.98|4979.44|4979.44|4939.29|4939.29|0
1584347700000|2020-03-16 08:35:00|4941.35|4941.35|4910.19|4910.19|4947.76|4947.76|4880.08|4880.08|0
1584348000000|2020-03-16 08:40:00|4911.74|4911.74|5003.24|5003.24|5003.24|5003.24|4911.58|4911.58|0
1584348300000|2020-03-16 08:45:00|5002.94|5002.94|4997.39|4997.39|5011.92|5011.92|4987.13|4987.13|0
1584348600000|2020-03-16 08:50:00|4996.94|4996.94|4963.2|4963.2|4996.94|4996.94|4952.43|4952.43|0
1584348900000|2020-03-16 08:55:00|4964.18|4964.18|4980.33|4980.33|4989.69|4989.69|4954.47|4954.47|0
1584349200000|2020-03-16 09:00:00|4979.95|4979.95|4930.8|4930.8|4996.48|4996.48|4930.8|4930.8|0
1584349500000|2020-03-16 09:05:00|4930.89|4930.89|4966.94|4966.94|4966.99|4966.99|4918.95|4918.95|0
1584349800000|2020-03-16 09:10:00|4967.18|4967.18|5033.37|5033.37|5033.62|5033.62|4955.06|4955.06|0
1584350100000|2020-03-16 09:15:00|5033.97|5033.97|5037.83|5037.83|5040.02|5040.02|5019.47|5019.47|0
1584350400000|2020-03-16 09:20:00|5037.73|5037.73|5099.01|5099.01|5102.04|5102.04|5032.16|5032.16|0
1584350700000|2020-03-16 09:25:00|5097.73|5097.73|5124.84|5124.84|5124.84|5124.84|5089.3|5089.3|0
1584351000000|2020-03-16 09:30:00|5125.37|5125.37|5068.16|5068.16|5125.37|5125.37|5061.98|5061.98|0
1584351300000|2020-03-16 09:35:00|5065.1|5065.1|5046.78|5046.78|5070.45|5070.45|5039.32|5039.32|0
1584351600000|2020-03-16 09:40:00|5046.66|5046.66|5074.41|5074.41|5086.82|5086.82|5042.48|5042.48|0
1584351900000|2020-03-16 09:45:00|5075.7|5075.7|5070.15|5070.15|5098.04|5098.04|5069.53|5069.53|0
1584352200000|2020-03-16 09:50:00|5070.16|5070.16|5053.51|5053.51|5070.16|5070.16|5048.64|5048.64|0
1584352500000|2020-03-16 09:55:00|5053.43|5053.43|5064.83|5064.83|5072.97|5072.97|5050.43|5050.43|0
1584352800000|2020-03-16 10:00:00|5065.61|5065.61|5040.31|5040.31|5067.06|5067.06|5039.24|5039.24|0
1584353100000|2020-03-16 10:05:00|5039.84|5039.84|5047.89|5047.89|5047.89|5047.89|5022.99|5022.99|0
1584353400000|2020-03-16 10:10:00|5047.43|5047.43|5046.79|5046.79|5057.92|5057.92|5041.21|5041.21|0
1584353700000|2020-03-16 10:15:00|5046.02|5046.02|5058.03|5058.03|5059.74|5059.74|5032.02|5032.02|0
1584354000000|2020-03-16 10:20:00|5058.57|5058.57|5082.67|5082.67|5083.67|5083.67|5056.45|5056.45|0
1584354300000|2020-03-16 10:25:00|5082.31|5082.31|5027.73|5027.73|5083.9|5083.9|5018.11|5018.11|0
1584354600000|2020-03-16 10:30:00|5027.94|5027.94|4996.43|4996.43|5041.38|5041.38|4996.43|4996.43|0
1584354900000|2020-03-16 10:35:00|4996.09|4996.09|4995.01|4995.01|5000.32|5000.32|4969.26|4969.26|0
1584355200000|2020-03-16 10:40:00|4995.43|4995.43|4987.71|4987.71|5002.35|5002.35|4982.31|4982.31|0
1584355500000|2020-03-16 10:45:00|4987.83|4987.83|4993.96|4993.96|5000.59|5000.59|4982.89|4982.89|0
1584355800000|2020-03-16 10:50:00|4993.82|4993.82|5010.58|5010.58|5020.05|5020.05|4983.77|4983.77|0
1584356100000|2020-03-16 10:55:00|5010.67|5010.67|5008.79|5008.79|5016.97|5016.97|5001.99|5001.99|0
1584356400000|2020-03-16 11:00:00|5009.4|5009.4|5013.83|5013.83|5032.59|5032.59|5009.4|5009.4|0
1584356700000|2020-03-16 11:05:00|5013.7|5013.7|5021.08|5021.08|5021.08|5021.08|5000.8|5000.8|0
1584357000000|2020-03-16 11:10:00|5021.35|5021.35|5008.94|5008.94|5023.35|5023.35|5001.19|5001.19|0
1584357300000|2020-03-16 11:15:00|5008.97|5008.97|5005.81|5005.81|5016.46|5016.46|5005.68|5005.68|0
1584357600000|2020-03-16 11:20:00|5005.47|5005.47|4999.23|4999.23|5009.07|5009.07|4989.38|4989.38|0
1584357900000|2020-03-16 11:25:00|5000.12|5000.12|4990.06|4990.06|5010.93|5010.93|4988.26|4988.26|0
1584358200000|2020-03-16 11:30:00|4990.23|4990.23|4981.14|4981.14|4995.54|4995.54|4980.14|4980.14|0
1584358500000|2020-03-16 11:35:00|4981.05|4981.05|4987.32|4987.32|4989.42|4989.42|4976.88|4976.88|0
1584358800000|2020-03-16 11:40:00|4987.39|4987.39|4967.8|4967.8|4988.33|4988.33|4955.34|4955.34|0
1584359100000|2020-03-16 11:45:00|4968|4968|4968.88|4968.88|4978.33|4978.33|4965.03|4965.03|0
1584359400000|2020-03-16 11:50:00|4968.1|4968.1|4946.57|4946.57|4970.83|4970.83|4943.39|4943.39|0
1584359700000|2020-03-16 11:55:00|4947.35|4947.35|4928.88|4928.88|4947.93|4947.93|4923.9|4923.9|0
1584360000000|2020-03-16 12:00:00|4929.42|4929.42|4942.57|4942.57|4954.26|4954.26|4921.27|4921.27|0
1584360300000|2020-03-16 12:05:00|4942.39|4942.39|4926.28|4926.28|4942.66|4942.66|4924.49|4924.49|0
1584360600000|2020-03-16 12:10:00|4926.63|4926.63|4925.57|4925.57|4931.53|4931.53|4913.73|4913.73|0
1584360900000|2020-03-16 12:15:00|4925.72|4925.72|4963.74|4963.74|4964.12|4964.12|4923.58|4923.58|0
1584361200000|2020-03-16 12:20:00|4962.9|4962.9|4939.63|4939.63|4964.73|4964.73|4938.04|4938.04|0
1584361500000|2020-03-16 12:25:00|4939.15|4939.15|4926.97|4926.97|4939.3|4939.3|4923.42|4923.42|0
1584361800000|2020-03-16 12:30:00|4927.75|4927.75|4923.49|4923.49|4928.59|4928.59|4912.98|4912.98|0
1584362100000|2020-03-16 12:35:00|4923.43|4923.43|4920.94|4920.94|4929.86|4929.86|4906.99|4906.99|0
1584362400000|2020-03-16 12:40:00|4921.2|4921.2|4920.35|4920.35|4924.09|4924.09|4914.09|4914.09|0
1584362700000|2020-03-16 12:45:00|4920|4920|4921.05|4921.05|4921.05|4921.05|4898.1|4898.1|0
1584363000000|2020-03-16 12:50:00|4921.14|4921.14|4956.95|4956.95|4957.06|4957.06|4919.88|4919.88|0
1584363300000|2020-03-16 12:55:00|4957.08|4957.08|4943.82|4943.82|4957.69|4957.69|4942.62|4942.62|0
1584363600000|2020-03-16 13:00:00|4944.21|4944.21|4924.61|4924.61|4946.11|4946.11|4920.8|4920.8|0
1584363900000|2020-03-16 13:05:00|4924.66|4924.66|4945.89|4945.89|4954.97|4954.97|4920.52|4920.52|0
1584364200000|2020-03-16 13:10:00|4945.82|4945.82|4943|4943|4949.34|4949.34|4931.67|4931.67|0
1584364500000|2020-03-16 13:15:00|4943.53|4943.53|4926.01|4926.01|4943.53|4943.53|4917.67|4917.67|0
1584364800000|2020-03-16 13:20:00|4926.31|4926.31|4959.1|4959.1|4967.04|4967.04|4926.16|4926.16|0
1584365100000|2020-03-16 13:25:00|4958.33|4958.33|4962.97|4962.97|4971.46|4971.46|4940.21|4940.21|0
1584365400000|2020-03-16 13:30:00|4962.06|4962.06|4932.32|4932.32|4962.81|4962.81|4925.96|4925.96|0
1584365700000|2020-03-16 13:35:00|4932.77|4932.77|4913.61|4913.61|4932.77|4932.77|4913.61|4913.61|0
1584366000000|2020-03-16 13:40:00|4912.36|4912.36|4905.36|4905.36|4915.98|4915.98|4900.13|4900.13|0
1584366300000|2020-03-16 13:45:00|4905.22|4905.22|4953.35|4953.35|4957.37|4957.37|4903.85|4903.85|0
1584366600000|2020-03-16 13:50:00|4953.38|4953.38|5003.99|5003.99|5007.13|5007.13|4951.54|4951.54|0
1584366900000|2020-03-16 13:55:00|5004.14|5004.14|5036.78|5036.78|5039.97|5039.97|5004.14|5004.14|0
1584367200000|2020-03-16 14:00:00|5035.39|5035.39|5031.2|5031.2|5045.79|5045.79|5029.02|5029.02|0
1584367500000|2020-03-16 14:05:00|5031.41|5031.41|5074.18|5074.18|5077.88|5077.88|5029.66|5029.66|0
1584367800000|2020-03-16 14:10:00|5074.41|5074.41|5052.69|5052.69|5074.88|5074.88|5050.07|5050.07|0
1584368100000|2020-03-16 14:15:00|5052.24|5052.24|5021.76|5021.76|5052.24|5052.24|5013.66|5013.66|0
1584368400000|2020-03-16 14:20:00|5021.45|5021.45|5049.43|5049.43|5056.7|5056.7|5011.46|5011.46|0
1584368700000|2020-03-16 14:25:00|5049.31|5049.31|5041.36|5041.36|5061.66|5061.66|5033.48|5033.48|0
1584369000000|2020-03-16 14:30:00|5041.35|5041.35|5100.54|5100.54|5101.09|5101.09|5041.28|5041.28|0
1584369300000|2020-03-16 14:35:00|5100.69|5100.69|5137.07|5137.07|5137.65|5137.65|5099.28|5099.28|0
1584369600000|2020-03-16 14:40:00|5137.93|5137.93|5146.59|5146.59|5158.23|5158.23|5128.71|5128.71|0
1584369900000|2020-03-16 14:45:00|5147.05|5147.05|5153.01|5153.01|5180.88|5180.88|5146.48|5146.48|0
1584370200000|2020-03-16 14:50:00|5152.75|5152.75|5128.63|5128.63|5153.64|5153.64|5101.03|5101.03|0
1584370500000|2020-03-16 14:55:00|5128.58|5128.58|5103.57|5103.57|5136.18|5136.18|5094.68|5094.68|0
1584370800000|2020-03-16 15:00:00|5104.42|5104.42|5100.08|5100.08|5114.11|5114.11|5097.59|5097.59|0
1584371100000|2020-03-16 15:05:00|5100.69|5100.69|5123.68|5123.68|5132.62|5132.62|5099.62|5099.62|0
1584371400000|2020-03-16 15:10:00|5123.89|5123.89|5143.73|5143.73|5153.7|5153.7|5122.66|5122.66|0
1584371700000|2020-03-16 15:15:00|5142.18|5142.18|5142.49|5142.49|5154.78|5154.78|5141.09|5141.09|0
1584372000000|2020-03-16 15:20:00|5142.36|5142.36|5159.81|5159.81|5160.5|5160.5|5142.06|5142.06|0
1584372300000|2020-03-16 15:25:00|5159.72|5159.72|5176.26|5176.26|5176.26|5176.26|5148.26|5148.26|0
1584372600000|2020-03-16 15:30:00|5175.44|5175.44|5149.85|5149.85|5194.01|5194.01|5149.85|5149.85|0
1584372900000|2020-03-16 15:35:00|5150.56|5150.56|5175.09|5175.09|5184.08|5184.08|5136.72|5136.72|0
1584373200000|2020-03-16 15:40:00|5174.18|5174.18|5163.76|5163.76|5178.26|5178.26|5155.23|5155.23|0
1584373500000|2020-03-16 15:45:00|5163.75|5163.75|5181.95|5181.95|5186.47|5186.47|5145.95|5145.95|0
1584373800000|2020-03-16 15:50:00|5182.26|5182.26|5188.1|5188.1|5191.66|5191.66|5181.16|5181.16|0
1584374100000|2020-03-16 15:55:00|5187.76|5187.76|5186.71|5186.71|5191.32|5191.32|5161.83|5161.83|0
1584374400000|2020-03-16 16:00:00|5185.61|5185.61|5211.1|5211.1|5211.63|5211.63|5180.69|5180.69|0
1584374700000|2020-03-16 16:05:00|5211.33|5211.33|5203.43|5203.43|5220.38|5220.38|5199.76|5199.76|0
1584375000000|2020-03-16 16:10:00|5202.65|5202.65|5178.72|5178.72|5209.77|5209.77|5178.67|5178.67|0
1584375300000|2020-03-16 16:15:00|5178.59|5178.59|5158.33|5158.33|5178.59|5178.59|5156.27|5156.27|0
1584375600000|2020-03-16 16:20:00|5158.34|5158.34|5127.17|5127.17|5161.59|5161.59|5127.17|5127.17|0
1584375900000|2020-03-16 16:25:00|5127.08|5127.08|5115.64|5115.64|5154.36|5154.36|5115.23|5115.23|0
1584432900000|2020-03-17 08:15:00|4886.3|4886.3|4833.59|4833.59|4897.28|4897.28|4833.59|4833.59|0
1584433200000|2020-03-17 08:20:00|4833.58|4833.58|4714.81|4714.81|4835.81|4835.81|4714.04|4714.04|0
1584433500000|2020-03-17 08:25:00|4714.36|4714.36|4678.7|4678.7|4715.92|4715.92|4670.45|4670.45|0
1584433800000|2020-03-17 08:30:00|4679.48|4679.48|4620.81|4620.81|4680.4|4680.4|4619.54|4619.54|0
1584434100000|2020-03-17 08:35:00|4620.27|4620.27|4572.2|4572.2|4632.88|4632.88|4568.07|4568.07|0
1584434400000|2020-03-17 08:40:00|4572.8|4572.8|4569.16|4569.16|4578.18|4578.18|4543.21|4543.21|0
1584434700000|2020-03-17 08:45:00|4569.32|4569.32|4540.42|4540.42|4601.05|4601.05|4540.42|4540.42|0
1584435000000|2020-03-17 08:50:00|4539.5|4539.5|4490.37|4490.37|4539.58|4539.58|4487.28|4487.28|0
1584435300000|2020-03-17 08:55:00|4490.21|4490.21|4498.73|4498.73|4514.03|4514.03|4468.91|4468.91|0
1584435600000|2020-03-17 09:00:00|4499.12|4499.12|4545.21|4545.21|4545.21|4545.21|4492.77|4492.77|0
1584435900000|2020-03-17 09:05:00|4545.34|4545.34|4481.55|4481.55|4549.49|4549.49|4481.55|4481.55|0
1584436200000|2020-03-17 09:10:00|4481.44|4481.44|4477.49|4477.49|4481.44|4481.44|4462.03|4462.03|0
1584436500000|2020-03-17 09:15:00|4477.17|4477.17|4467.69|4467.69|4480.15|4480.15|4461.68|4461.68|0
1584436800000|2020-03-17 09:20:00|4467.57|4467.57|4480.7|4480.7|4480.77|4480.77|4459.87|4459.87|0
1584437100000|2020-03-17 09:25:00|4481.67|4481.67|4491.72|4491.72|4492.93|4492.93|4457.14|4457.14|0
1584437400000|2020-03-17 09:30:00|4491.41|4491.41|4434.8|4434.8|4493.51|4493.51|4432.53|4432.53|0
1584437700000|2020-03-17 09:35:00|4434.18|4434.18|4440.51|4440.51|4448.84|4448.84|4425.07|4425.07|0
1584438000000|2020-03-17 09:40:00|4437.71|4437.71|4433.62|4433.62|4472.48|4472.48|4423.19|4423.19|0
1584438300000|2020-03-17 09:45:00|4433.09|4433.09|4485.92|4485.92|4486.22|4486.22|4427.55|4427.55|0
1584438600000|2020-03-17 09:50:00|4485.71|4485.71|4468.29|4468.29|4489.04|4489.04|4461.18|4461.18|0
1584438900000|2020-03-17 09:55:00|4467.85|4467.85|4461.79|4461.79|4486.54|4486.54|4458.62|4458.62|0
1584439200000|2020-03-17 10:00:00|4461.28|4461.28|4508.99|4508.99|4509.14|4509.14|4461.28|4461.28|0
1584439500000|2020-03-17 10:05:00|4508.6|4508.6|4501.99|4501.99|4510.76|4510.76|4496.68|4496.68|0
1584439800000|2020-03-17 10:10:00|4499.82|4499.82|4554.89|4554.89|4556.71|4556.71|4496.3|4496.3|0
1584440100000|2020-03-17 10:15:00|4555.34|4555.34|4554.03|4554.03|4561.74|4561.74|4536.17|4536.17|0
1584440400000|2020-03-17 10:20:00|4554.24|4554.24|4595.36|4595.36|4599.63|4599.63|4554.24|4554.24|0
1584440700000|2020-03-17 10:25:00|4594.92|4594.92|4606.23|4606.23|4606.23|4606.23|4591.21|4591.21|0
1584441000000|2020-03-17 10:30:00|4607.47|4607.47|4582.97|4582.97|4613.59|4613.59|4570.72|4570.72|0
1584441300000|2020-03-17 10:35:00|4583.01|4583.01|4597.16|4597.16|4612.65|4612.65|4574.56|4574.56|0
1584441600000|2020-03-17 10:40:00|4596.54|4596.54|4577.29|4577.29|4596.67|4596.67|4577.07|4577.07|0
1584441900000|2020-03-17 10:45:00|4577.57|4577.57|4592.85|4592.85|4606.79|4606.79|4576.06|4576.06|0
1584442200000|2020-03-17 10:50:00|4592.14|4592.14|4605|4605|4607.08|4607.08|4580.55|4580.55|0
1584442500000|2020-03-17 10:55:00|4606.24|4606.24|4619.05|4619.05|4619.69|4619.69|4597.68|4597.68|0
1584442800000|2020-03-17 11:00:00|4617.49|4617.49|4584.88|4584.88|4618.41|4618.41|4583.91|4583.91|0
1584443100000|2020-03-17 11:05:00|4584.26|4584.26|4587.23|4587.23|4597.44|4597.44|4579.51|4579.51|0
1584443400000|2020-03-17 11:10:00|4587.09|4587.09|4573.66|4573.66|4589.04|4589.04|4568.67|4568.67|0
1584443700000|2020-03-17 11:15:00|4573.82|4573.82|4542.97|4542.97|4575.48|4575.48|4540.83|4540.83|0
1584444000000|2020-03-17 11:20:00|4543.03|4543.03|4527.29|4527.29|4549.53|4549.53|4511.17|4511.17|0
1584444300000|2020-03-17 11:25:00|4527.39|4527.39|4534.55|4534.55|4547.8|4547.8|4525.97|4525.97|0
1584444600000|2020-03-17 11:30:00|4534.98|4534.98|4538.18|4538.18|4542.95|4542.95|4530.24|4530.24|0
1584444900000|2020-03-17 11:35:00|4538.09|4538.09|4566.8|4566.8|4569.27|4569.27|4534.26|4534.26|0
1584445200000|2020-03-17 11:40:00|4568.05|4568.05|4560.81|4560.81|4577.51|4577.51|4559.51|4559.51|0
1584445500000|2020-03-17 11:45:00|4560.85|4560.85|4577.38|4577.38|4577.89|4577.89|4555.2|4555.2|0
1584445800000|2020-03-17 11:50:00|4577.58|4577.58|4588.77|4588.77|4589.16|4589.16|4568.14|4568.14|0
1584446100000|2020-03-17 11:55:00|4588.4|4588.4|4566.36|4566.36|4590.13|4590.13|4564.43|4564.43|0
1584446400000|2020-03-17 12:00:00|4566.26|4566.26|4581.3|4581.3|4586.34|4586.34|4559.92|4559.92|0
1584446700000|2020-03-17 12:05:00|4581.61|4581.61|4612|4612|4623.49|4623.49|4580.68|4580.68|0
1584447000000|2020-03-17 12:10:00|4612.22|4612.22|4629.48|4629.48|4634.68|4634.68|4612.16|4612.16|0
1584447300000|2020-03-17 12:15:00|4630.1|4630.1|4653.49|4653.49|4654.69|4654.69|4630.1|4630.1|0
1584447600000|2020-03-17 12:20:00|4654.26|4654.26|4659.11|4659.11|4661.11|4661.11|4648.94|4648.94|0
1584447900000|2020-03-17 12:25:00|4658.96|4658.96|4674.52|4674.52|4682|4682|4654.58|4654.58|0
1584448200000|2020-03-17 12:30:00|4674.35|4674.35|4683.46|4683.46|4684.61|4684.61|4662.47|4662.47|0
1584448500000|2020-03-17 12:35:00|4683.98|4683.98|4680.08|4680.08|4692.55|4692.55|4678.23|4678.23|0
1584448800000|2020-03-17 12:40:00|4679.7|4679.7|4681.24|4681.24|4682.95|4682.95|4672.07|4672.07|0
1584449100000|2020-03-17 12:45:00|4680.26|4680.26|4681.19|4681.19|4689.78|4689.78|4678.51|4678.51|0
1584449400000|2020-03-17 12:50:00|4680.92|4680.92|4729.16|4729.16|4831.32|4831.32|4676.47|4676.47|0
1584449700000|2020-03-17 12:55:00|4729.32|4729.32|4810.72|4810.72|4810.8|4810.8|4729.32|4729.32|0
1584450000000|2020-03-17 13:00:00|4812.28|4812.28|4751.31|4751.31|4812.28|4812.28|4748.05|4748.05|0
1584450300000|2020-03-17 13:05:00|4751.27|4751.27|4669|4669|4751.27|4751.27|4658.07|4658.07|0
1584450600000|2020-03-17 13:10:00|4668.91|4668.91|4664.26|4664.26|4671.48|4671.48|4645.16|4645.16|0
1584450900000|2020-03-17 13:15:00|4664.66|4664.66|4676.94|4676.94|4710.72|4710.72|4664.66|4664.66|0
1584451200000|2020-03-17 13:20:00|4676.9|4676.9|4671.5|4671.5|4690.03|4690.03|4665.43|4665.43|0
1584451500000|2020-03-17 13:25:00|4671.27|4671.27|4701.53|4701.53|4704.04|4704.04|4666.6|4666.6|0
1584451800000|2020-03-17 13:30:00|4701.38|4701.38|4673.24|4673.24|4723.68|4723.68|4670.44|4670.44|0
1584452100000|2020-03-17 13:35:00|4672|4672|4694.1|4694.1|4696.14|4696.14|4647.41|4647.41|0
1584452400000|2020-03-17 13:40:00|4694.37|4694.37|4672.78|4672.78|4702.3|4702.3|4662.57|4662.57|0
1584452700000|2020-03-17 13:45:00|4672.93|4672.93|4668.49|4668.49|4725.14|4725.14|4668.49|4668.49|0
1584453000000|2020-03-17 13:50:00|4669.69|4669.69|4644.48|4644.48|4677.32|4677.32|4644.48|4644.48|0
1584453300000|2020-03-17 13:55:00|4644.82|4644.82|4635.45|4635.45|4645.57|4645.57|4623.24|4623.24|0
1584453600000|2020-03-17 14:00:00|4632.34|4632.34|4649.36|4649.36|4650.14|4650.14|4623.74|4623.74|0
1584453900000|2020-03-17 14:05:00|4650.92|4650.92|4647.52|4647.52|4656.64|4656.64|4642.41|4642.41|0
1584454200000|2020-03-17 14:10:00|4647.4|4647.4|4658.8|4658.8|4667.17|4667.17|4646.89|4646.89|0
1584454500000|2020-03-17 14:15:00|4659.58|4659.58|4656.8|4656.8|4667.94|4667.94|4650.27|4650.27|0
1584454800000|2020-03-17 14:20:00|4657.17|4657.17|4660.81|4660.81|4687.07|4687.07|4647.87|4647.87|0
1584455100000|2020-03-17 14:25:00|4660.87|4660.87|4668.92|4668.92|4681.42|4681.42|4649.58|4649.58|0
1584455400000|2020-03-17 14:30:00|4668.31|4668.31|4663.88|4663.88|4700.37|4700.37|4651.21|4651.21|0
1584455700000|2020-03-17 14:35:00|4663.48|4663.48|4636.93|4636.93|4665.75|4665.75|4634.45|4634.45|0
1584456000000|2020-03-17 14:40:00|4636.74|4636.74|4652.92|4652.92|4653.47|4653.47|4624.47|4624.47|0
1584456300000|2020-03-17 14:45:00|4652.58|4652.58|4654.51|4654.51|4668.42|4668.42|4649.03|4649.03|0
1584456600000|2020-03-17 14:50:00|4653.89|4653.89|4645.25|4645.25|4654.2|4654.2|4629.31|4629.31|0
1584456900000|2020-03-17 14:55:00|4645.32|4645.32|4672.8|4672.8|4674.48|4674.48|4637.59|4637.59|0
1584457200000|2020-03-17 15:00:00|4673.06|4673.06|4630.96|4630.96|4676.48|4676.48|4630.96|4630.96|0
1584457500000|2020-03-17 15:05:00|4631.14|4631.14|4686.73|4686.73|4686.82|4686.82|4631.14|4631.14|0
1584457800000|2020-03-17 15:10:00|4686.63|4686.63|4717.6|4717.6|4717.6|4717.6|4684.99|4684.99|0
1584458100000|2020-03-17 15:15:00|4717.43|4717.43|4721.39|4721.39|4730.26|4730.26|4714.09|4714.09|0
1584458400000|2020-03-17 15:20:00|4721.57|4721.57|4704.56|4704.56|4725.5|4725.5|4702.14|4702.14|0
1584458700000|2020-03-17 15:25:00|4704.39|4704.39|4765.69|4765.69|4774.85|4774.85|4704.39|4704.39|0
1584459000000|2020-03-17 15:30:00|4765.77|4765.77|4778.04|4778.04|4790.8|4790.8|4764.21|4764.21|0
1584459300000|2020-03-17 15:35:00|4778.18|4778.18|4737.7|4737.7|4779.88|4779.88|4732.8|4732.8|0
1584459600000|2020-03-17 15:40:00|4737.55|4737.55|4738.28|4738.28|4744.03|4744.03|4724|4724|0
1584459900000|2020-03-17 15:45:00|4738.77|4738.77|4756.26|4756.26|4763.17|4763.17|4732.02|4732.02|0
1584460200000|2020-03-17 15:50:00|4756.23|4756.23|4701.8|4701.8|4757.86|4757.86|4678.98|4678.98|0
1584460500000|2020-03-17 15:55:00|4701.81|4701.81|4719.77|4719.77|4723.96|4723.96|4699.88|4699.88|0
1584460800000|2020-03-17 16:00:00|4719.68|4719.68|4739.57|4739.57|4749.41|4749.41|4715.66|4715.66|0
1584461100000|2020-03-17 16:05:00|4740.19|4740.19|4753.54|4753.54|4766.32|4766.32|4739.92|4739.92|0
1584461400000|2020-03-17 16:10:00|4753.42|4753.42|4770.97|4770.97|4778.17|4778.17|4745.27|4745.27|0
1584461700000|2020-03-17 16:15:00|4771.12|4771.12|4763.82|4763.82|4771.5|4771.5|4748.32|4748.32|0
1584462000000|2020-03-17 16:20:00|4764.31|4764.31|4766.62|4766.62|4768.91|4768.91|4748.22|4748.22|0
1584462300000|2020-03-17 16:25:00|4766.13|4766.13|4738.28|4738.28|4766.13|4766.13|4713.4|4713.4|0
1584519300000|2020-03-18 08:15:00|4497.17|4497.17|4523.4|4523.4|4549.63|4549.63|4497.17|4497.17|0
1584519600000|2020-03-18 08:20:00|4523.13|4523.13|4523.25|4523.25|4529.12|4529.12|4502.58|4502.58|0
1584519900000|2020-03-18 08:25:00|4524.31|4524.31|4450.01|4450.01|4525.26|4525.26|4447.59|4447.59|0
1584520200000|2020-03-18 08:30:00|4451.71|4451.71|4432.32|4432.32|4455.71|4455.71|4421.27|4421.27|0
1584520500000|2020-03-18 08:35:00|4433|4433|4471.54|4471.54|4473.04|4473.04|4427.68|4427.68|0
1584520800000|2020-03-18 08:40:00|4471.41|4471.41|4529.64|4529.64|4533.67|4533.67|4467.97|4467.97|0
1584521100000|2020-03-18 08:45:00|4529.77|4529.77|4541.08|4541.08|4543.67|4543.67|4523.84|4523.84|0
1584521400000|2020-03-18 08:50:00|4540.93|4540.93|4526.31|4526.31|4548.88|4548.88|4526.13|4526.13|0
1584521700000|2020-03-18 08:55:00|4526.13|4526.13|4545.84|4545.84|4552.72|4552.72|4520.86|4520.86|0
1584522000000|2020-03-18 09:00:00|4544.41|4544.41|4552.16|4552.16|4567.99|4567.99|4544.41|4544.41|0
1584522300000|2020-03-18 09:05:00|4550.6|4550.6|4576.41|4576.41|4576.41|4576.41|4536.15|4536.15|0
1584522600000|2020-03-18 09:10:00|4576.49|4576.49|4576.93|4576.93|4596.93|4596.93|4576.49|4576.49|0
1584522900000|2020-03-18 09:15:00|4577.44|4577.44|4546.29|4546.29|4578.42|4578.42|4546.18|4546.18|0
1584523200000|2020-03-18 09:20:00|4545.83|4545.83|4535.1|4535.1|4555.81|4555.81|4534.89|4534.89|0
1584523500000|2020-03-18 09:25:00|4535.52|4535.52|4548.49|4548.49|4560.19|4560.19|4535.52|4535.52|0
1584523800000|2020-03-18 09:30:00|4549.27|4549.27|4525.93|4525.93|4553.39|4553.39|4525.92|4525.92|0
1584524100000|2020-03-18 09:35:00|4525.48|4525.48|4545.71|4545.71|4550.61|4550.61|4524.4|4524.4|0
1584524400000|2020-03-18 09:40:00|4546.5|4546.5|4551.25|4551.25|4552.18|4552.18|4542.71|4542.71|0
1584524700000|2020-03-18 09:45:00|4551.59|4551.59|4549.58|4549.58|4563.94|4563.94|4546.4|4546.4|0
1584525000000|2020-03-18 09:50:00|4549.92|4549.92|4524.18|4524.18|4554.94|4554.94|4524.08|4524.08|0
1584525300000|2020-03-18 09:55:00|4524.58|4524.58|4515.98|4515.98|4524.58|4524.58|4508.81|4508.81|0
1584525600000|2020-03-18 10:00:00|4516.15|4516.15|4511.56|4511.56|4529.85|4529.85|4508.92|4508.92|0
1584525900000|2020-03-18 10:05:00|4515.29|4515.29|4519.53|4519.53|4520.61|4520.61|4508.8|4508.8|0
1584526200000|2020-03-18 10:10:00|4519.62|4519.62|4551.83|4551.83|4552.07|4552.07|4518.57|4518.57|0
1584526500000|2020-03-18 10:15:00|4552.61|4552.61|4552.93|4552.93|4573.55|4573.55|4552|4552|0
1584526800000|2020-03-18 10:20:00|4552.8|4552.8|4567.94|4567.94|4572.48|4572.48|4552.53|4552.53|0
1584527100000|2020-03-18 10:25:00|4568.4|4568.4|4580.89|4580.89|4585.58|4585.58|4563.64|4563.64|0
1584527400000|2020-03-18 10:30:00|4581.09|4581.09|4622.72|4622.72|4625.29|4625.29|4580.37|4580.37|0
1584527700000|2020-03-18 10:35:00|4622.65|4622.65|4607.04|4607.04|4622.65|4622.65|4593.58|4593.58|0
1584528000000|2020-03-18 10:40:00|4606.83|4606.83|4591.94|4591.94|4609.3|4609.3|4591.55|4591.55|0
1584528300000|2020-03-18 10:45:00|4591.91|4591.91|4576.67|4576.67|4591.91|4591.91|4573.43|4573.43|0
1584528600000|2020-03-18 10:50:00|4577.36|4577.36|4558.39|4558.39|4587.11|4587.11|4556.2|4556.2|0
1584528900000|2020-03-18 10:55:00|4558.46|4558.46|4522.63|4522.63|4558.46|4558.46|4522.63|4522.63|0
1584529200000|2020-03-18 11:00:00|4522.9|4522.9|4522.29|4522.29|4532.73|4532.73|4519.08|4519.08|0
1584529500000|2020-03-18 11:05:00|4521.67|4521.67|4511.23|4511.23|4523.45|4523.45|4506.58|4506.58|0
1584529800000|2020-03-18 11:10:00|4510.57|4510.57|4529.38|4529.38|4529.56|4529.56|4500.47|4500.47|0
1584530100000|2020-03-18 11:15:00|4528.04|4528.04|4525.42|4525.42|4529.4|4529.4|4512.61|4512.61|0
1584530400000|2020-03-18 11:20:00|4525.34|4525.34|4513.74|4513.74|4531.18|4531.18|4509.37|4509.37|0
1584530700000|2020-03-18 11:25:00|4513.69|4513.69|4538.12|4538.12|4538.2|4538.2|4513.69|4513.69|0
1584531000000|2020-03-18 11:30:00|4538.89|4538.89|4541.79|4541.79|4556.8|4556.8|4526.27|4526.27|0
1584531300000|2020-03-18 11:35:00|4541.94|4541.94|4559.75|4559.75|4564.85|4564.85|4534.92|4534.92|0
1584531600000|2020-03-18 11:40:00|4559.8|4559.8|4535.56|4535.56|4560.32|4560.32|4531.02|4531.02|0
1584531900000|2020-03-18 11:45:00|4536.01|4536.01|4539.17|4539.17|4539.17|4539.17|4528.59|4528.59|0
1584532200000|2020-03-18 11:50:00|4539.14|4539.14|4522.42|4522.42|4545.87|4545.87|4522.42|4522.42|0
1584532500000|2020-03-18 11:55:00|4523.19|4523.19|4501.88|4501.88|4526.12|4526.12|4499.83|4499.83|0
1584532800000|2020-03-18 12:00:00|4498.73|4498.73|4497.49|4497.49|4508.73|4508.73|4490.49|4490.49|0
1584533100000|2020-03-18 12:05:00|4497.32|4497.32|4472.44|4472.44|4497.58|4497.58|4456.19|4456.19|0
1584533400000|2020-03-18 12:10:00|4472.04|4472.04|4452.56|4452.56|4476.02|4476.02|4450.08|4450.08|0
1584533700000|2020-03-18 12:15:00|4452.72|4452.72|4470|4470|4470|4470|4445.88|4445.88|0
1584534000000|2020-03-18 12:20:00|4470.73|4470.73|4480.6|4480.6|4480.63|4480.63|4460.41|4460.41|0
1584534300000|2020-03-18 12:25:00|4480.68|4480.68|4498.8|4498.8|4502.63|4502.63|4479.9|4479.9|0
1584534600000|2020-03-18 12:30:00|4498.71|4498.71|4496.62|4496.62|4502.49|4502.49|4482.18|4482.18|0
1584534900000|2020-03-18 12:35:00|4495.96|4495.96|4490.56|4490.56|4497.95|4497.95|4486.08|4486.08|0
1584535200000|2020-03-18 12:40:00|4490.97|4490.97|4471.54|4471.54|4494.01|4494.01|4469.41|4469.41|0
1584535500000|2020-03-18 12:45:00|4470.76|4470.76|4500.46|4500.46|4502.39|4502.39|4468.91|4468.91|0
1584535800000|2020-03-18 12:50:00|4499.68|4499.68|4511.62|4511.62|4519.7|4519.7|4495.2|4495.2|0
1584536100000|2020-03-18 12:55:00|4512.02|4512.02|4498.32|4498.32|4516.33|4516.33|4487.05|4487.05|0
1584536400000|2020-03-18 13:00:00|4496.77|4496.77|4517.74|4517.74|4517.74|4517.74|4491.04|4491.04|0
1584536700000|2020-03-18 13:05:00|4517.57|4517.57|4530.43|4530.43|4530.43|4530.43|4513.83|4513.83|0
1584537000000|2020-03-18 13:10:00|4529.54|4529.54|4523.91|4523.91|4530.09|4530.09|4518.48|4518.48|0
1584537300000|2020-03-18 13:15:00|4524.42|4524.42|4525.31|4525.31|4535.93|4535.93|4520.08|4520.08|0
1584537600000|2020-03-18 13:20:00|4525.53|4525.53|4516.47|4516.47|4536.17|4536.17|4516.05|4516.05|0
1584537900000|2020-03-18 13:25:00|4516.93|4516.93|4512.38|4512.38|4519.25|4519.25|4507.66|4507.66|0
1584538200000|2020-03-18 13:30:00|4511.7|4511.7|4523.04|4523.04|4550.89|4550.89|4511.7|4511.7|0
1584538500000|2020-03-18 13:35:00|4522.48|4522.48|4481.96|4481.96|4522.48|4522.48|4478.3|4478.3|0
1584538800000|2020-03-18 13:40:00|4482.2|4482.2|4536.25|4536.25|4539.43|4539.43|4481.27|4481.27|0
1584539100000|2020-03-18 13:45:00|4534.99|4534.99|4539.79|4539.79|4545.71|4545.71|4514.41|4514.41|0
1584539400000|2020-03-18 13:50:00|4540.68|4540.68|4547.25|4547.25|4555.43|4555.43|4539.69|4539.69|0
1584539700000|2020-03-18 13:55:00|4549.58|4549.58|4545.02|4545.02|4558.79|4558.79|4537.2|4537.2|0
1584540000000|2020-03-18 14:00:00|4544.68|4544.68|4553.47|4553.47|4557.89|4557.89|4536.71|4536.71|0
1584540300000|2020-03-18 14:05:00|4552.69|4552.69|4540.25|4540.25|4560.49|4560.49|4539.82|4539.82|0
1584540600000|2020-03-18 14:10:00|4540.1|4540.1|4542.29|4542.29|4544.86|4544.86|4530.7|4530.7|0
1584540900000|2020-03-18 14:15:00|4541.51|4541.51|4554.58|4554.58|4556.03|4556.03|4538.07|4538.07|0
1584541200000|2020-03-18 14:20:00|4553.69|4553.69|4538.25|4538.25|4565.61|4565.61|4538.25|4538.25|0
1584541500000|2020-03-18 14:25:00|4538.56|4538.56|4532.69|4532.69|4552.85|4552.85|4524.38|4524.38|0
1584541800000|2020-03-18 14:30:00|4532.54|4532.54|4553.79|4553.79|4558.77|4558.77|4530.86|4530.86|0
1584542100000|2020-03-18 14:35:00|4553.62|4553.62|4549.74|4549.74|4555.74|4555.74|4542.65|4542.65|0
1584542400000|2020-03-18 14:40:00|4549.71|4549.71|4549.19|4549.19|4564.23|4564.23|4548.09|4548.09|0
1584542700000|2020-03-18 14:45:00|4549.16|4549.16|4547.64|4547.64|4550.71|4550.71|4530.53|4530.53|0
1584543000000|2020-03-18 14:50:00|4547.47|4547.47|4526.32|4526.32|4548|4548|4518.97|4518.97|0
1584543300000|2020-03-18 14:55:00|4526.41|4526.41|4489.37|4489.37|4526.42|4526.42|4485.93|4485.93|0
1584543600000|2020-03-18 15:00:00|4486.26|4486.26|4486.22|4486.22|4504.21|4504.21|4478.53|4478.53|0
1584543900000|2020-03-18 15:05:00|4486.1|4486.1|4459.34|4459.34|4486.44|4486.44|4455.44|4455.44|0
1584544200000|2020-03-18 15:10:00|4459.67|4459.67|4452.15|4452.15|4464.67|4464.67|4447.71|4447.71|0
1584544500000|2020-03-18 15:15:00|4452.33|4452.33|4435.66|4435.66|4453.96|4453.96|4434.05|4434.05|0
1584544800000|2020-03-18 15:20:00|4435.68|4435.68|4466.59|4466.59|4466.59|4466.59|4434.5|4434.5|0
1584545100000|2020-03-18 15:25:00|4466.73|4466.73|4463.18|4463.18|4481.51|4481.51|4461.96|4461.96|0
1584545400000|2020-03-18 15:30:00|4463.04|4463.04|4446.21|4446.21|4466.16|4466.16|4439.04|4439.04|0
1584545700000|2020-03-18 15:35:00|4446.94|4446.94|4437.68|4437.68|4455.04|4455.04|4437.26|4437.26|0
1584546000000|2020-03-18 15:40:00|4437.62|4437.62|4422.52|4422.52|4439.64|4439.64|4417.89|4417.89|0
1584546300000|2020-03-18 15:45:00|4422.87|4422.87|4427.57|4427.57|4428.49|4428.49|4415.63|4415.63|0
1584546600000|2020-03-18 15:50:00|4427.87|4427.87|4422.53|4422.53|4435.33|4435.33|4419.6|4419.6|0
1584546900000|2020-03-18 15:55:00|4422.93|4422.93|4416.52|4416.52|4433.42|4433.42|4413.77|4413.77|0
1584547200000|2020-03-18 16:00:00|4416.47|4416.47|4411.11|4411.11|4421.77|4421.77|4402.07|4402.07|0
1584547500000|2020-03-18 16:05:00|4410.19|4410.19|4406.4|4406.4|4419.96|4419.96|4401.17|4401.17|0
1584547800000|2020-03-18 16:10:00|4406.33|4406.33|4404.51|4404.51|4421.34|4421.34|4404.16|4404.16|0
1584548100000|2020-03-18 16:15:00|4404.63|4404.63|4379.9|4379.9|4404.63|4404.63|4373.03|4373.03|0
1584548400000|2020-03-18 16:20:00|4379.51|4379.51|4388.49|4388.49|4398.33|4398.33|4379.23|4379.23|0
1584548700000|2020-03-18 16:25:00|4389.16|4389.16|4429.92|4429.92|4446.78|4446.78|4386.19|4386.19|0
1584605700000|2020-03-19 08:15:00|4294.26|4294.26|4217.65|4217.65|4297.35|4297.35|4215.58|4215.58|0
1584606000000|2020-03-19 08:20:00|4217.84|4217.84|4237.03|4237.03|4243.34|4243.34|4211.86|4211.86|0
1584606300000|2020-03-19 08:25:00|4237.37|4237.37|4330.87|4330.87|4330.95|4330.95|4216.44|4216.44|0
1584606600000|2020-03-19 08:30:00|4331.04|4331.04|4395.85|4395.85|4395.85|4395.85|4331.04|4331.04|0
1584606900000|2020-03-19 08:35:00|4394.96|4394.96|4381.5|4381.5|4396.23|4396.23|4353.24|4353.24|0
1584607200000|2020-03-19 08:40:00|4381.56|4381.56|4367.58|4367.58|4394.14|4394.14|4364.3|4364.3|0
1584607500000|2020-03-19 08:45:00|4365.56|4365.56|4360.77|4360.77|4370.34|4370.34|4342.02|4342.02|0
1584607800000|2020-03-19 08:50:00|4360.29|4360.29|4365.48|4365.48|4366.34|4366.34|4340.82|4340.82|0
1584608100000|2020-03-19 08:55:00|4365.91|4365.91|4364.95|4364.95|4373.13|4373.13|4358.86|4358.86|0
1584608400000|2020-03-19 09:00:00|4365.29|4365.29|4389.05|4389.05|4389.05|4389.05|4358.6|4358.6|0
1584608700000|2020-03-19 09:05:00|4389.11|4389.11|4411.87|4411.87|4411.87|4411.87|4387.7|4387.7|0
1584609000000|2020-03-19 09:10:00|4412.03|4412.03|4390.67|4390.67|4419.83|4419.83|4390.57|4390.57|0
1584609300000|2020-03-19 09:15:00|4387.88|4387.88|4360.54|4360.54|4393|4393|4358.75|4358.75|0
1584609600000|2020-03-19 09:20:00|4360.46|4360.46|4342.14|4342.14|4368.96|4368.96|4340.35|4340.35|0
1584609900000|2020-03-19 09:25:00|4342.09|4342.09|4364.45|4364.45|4365.52|4365.52|4340.06|4340.06|0
1584610200000|2020-03-19 09:30:00|4364.54|4364.54|4363.61|4363.61|4365.86|4365.86|4345.37|4345.37|0
1584610500000|2020-03-19 09:35:00|4364.12|4364.12|4352.6|4352.6|4364.77|4364.77|4342.88|4342.88|0
1584610800000|2020-03-19 09:40:00|4353.44|4353.44|4375.14|4375.14|4375.19|4375.19|4349.64|4349.64|0
1584611100000|2020-03-19 09:45:00|4375.34|4375.34|4362.59|4362.59|4376.03|4376.03|4361.63|4361.63|0
1584611400000|2020-03-19 09:50:00|4362.28|4362.28|4360.16|4360.16|4362.68|4362.68|4344.1|4344.1|0
1584611700000|2020-03-19 09:55:00|4360.22|4360.22|4401.5|4401.5|4404.7|4404.7|4359.7|4359.7|0
1584612000000|2020-03-19 10:00:00|4400.44|4400.44|4347.32|4347.32|4400.94|4400.94|4329.89|4329.89|0
1584612300000|2020-03-19 10:05:00|4339.15|4339.15|4330.25|4330.25|4344.38|4344.38|4318.06|4318.06|0
1584612600000|2020-03-19 10:10:00|4330.28|4330.28|4268.63|4268.63|4330.97|4330.97|4266.5|4266.5|0
1584612900000|2020-03-19 10:15:00|4268.72|4268.72|4272.27|4272.27|4278.15|4278.15|4259.69|4259.69|0
1584613200000|2020-03-19 10:20:00|4272.26|4272.26|4288.35|4288.35|4291.76|4291.76|4257.67|4257.67|0
1584613500000|2020-03-19 10:25:00|4288.04|4288.04|4267.6|4267.6|4291.15|4291.15|4267.6|4267.6|0
1584613800000|2020-03-19 10:30:00|4267.51|4267.51|4259.12|4259.12|4270.23|4270.23|4246.51|4246.51|0
1584614100000|2020-03-19 10:35:00|4258.68|4258.68|4220.8|4220.8|4258.68|4258.68|4200.31|4200.31|0
1584614400000|2020-03-19 10:40:00|4221.01|4221.01|4211.9|4211.9|4225.14|4225.14|4203.93|4203.93|0
1584614700000|2020-03-19 10:45:00|4212.03|4212.03|4196.08|4196.08|4212.11|4212.11|4170.35|4170.35|0
1584615000000|2020-03-19 10:50:00|4196.02|4196.02|4173.21|4173.21|4196.02|4196.02|4164.36|4164.36|0
1584615300000|2020-03-19 10:55:00|4173.04|4173.04|4169.73|4169.73|4183.28|4183.28|4158.29|4158.29|0
1584615600000|2020-03-19 11:00:00|4170.2|4170.2|4173.98|4173.98|4184.34|4184.34|4166.21|4166.21|0
1584615900000|2020-03-19 11:05:00|4174.5|4174.5|4187.24|4187.24|4189.67|4189.67|4167.15|4167.15|0
1584616200000|2020-03-19 11:10:00|4186.91|4186.91|4210.02|4210.02|4224.25|4224.25|4176.5|4176.5|0
1584616500000|2020-03-19 11:15:00|4210.13|4210.13|4203.86|4203.86|4218.18|4218.18|4202.79|4202.79|0
1584616800000|2020-03-19 11:20:00|4203.72|4203.72|4212.16|4212.16|4213.78|4213.78|4198.17|4198.17|0
1584617100000|2020-03-19 11:25:00|4212.4|4212.4|4213.64|4213.64|4223.15|4223.15|4207.93|4207.93|0
1584617400000|2020-03-19 11:30:00|4213.82|4213.82|4185.19|4185.19|4215.32|4215.32|4183.35|4183.35|0
1584617700000|2020-03-19 11:35:00|4185.32|4185.32|4158.24|4158.24|4185.32|4185.32|4158.23|4158.23|0
1584618000000|2020-03-19 11:40:00|4158.37|4158.37|4172.13|4172.13|4177.34|4177.34|4151.98|4151.98|0
1584618300000|2020-03-19 11:45:00|4172.01|4172.01|4190.65|4190.65|4192.91|4192.91|4165.44|4165.44|0
1584618600000|2020-03-19 11:50:00|4190.82|4190.82|4193.22|4193.22|4205.95|4205.95|4186.51|4186.51|0
1584618900000|2020-03-19 11:55:00|4192.55|4192.55|4180.74|4180.74|4198.94|4198.94|4175.33|4175.33|0
1584619200000|2020-03-19 12:00:00|4181.36|4181.36|4206.48|4206.48|4206.48|4206.48|4179.89|4179.89|0
1584619500000|2020-03-19 12:05:00|4208.04|4208.04|4215.63|4215.63|4218.25|4218.25|4205.15|4205.15|0
1584619800000|2020-03-19 12:10:00|4215.92|4215.92|4217.21|4217.21|4225.54|4225.54|4202.18|4202.18|0
1584620100000|2020-03-19 12:15:00|4216.9|4216.9|4191.87|4191.87|4218.63|4218.63|4191.09|4191.09|0
1584620400000|2020-03-19 12:20:00|4192.4|4192.4|4187.93|4187.93|4194.07|4194.07|4183.99|4183.99|0
1584620700000|2020-03-19 12:25:00|4190.73|4190.73|4185.08|4185.08|4192.79|4192.79|4180.15|4180.15|0
1584621000000|2020-03-19 12:30:00|4184.95|4184.95|4205.25|4205.25|4207.75|4207.75|4182.27|4182.27|0
1584621300000|2020-03-19 12:35:00|4205.7|4205.7|4193.73|4193.73|4216.82|4216.82|4193.03|4193.03|0
1584621600000|2020-03-19 12:40:00|4193.58|4193.58|4210.51|4210.51|4210.51|4210.51|4188.9|4188.9|0
1584621900000|2020-03-19 12:45:00|4208.95|4208.95|4218.13|4218.13|4238.73|4238.73|4197.63|4197.63|0
1584622200000|2020-03-19 12:50:00|4220.31|4220.31|4216.43|4216.43|4227.26|4227.26|4206.52|4206.52|0
1584622500000|2020-03-19 12:55:00|4216.67|4216.67|4229.08|4229.08|4229.08|4229.08|4206.99|4206.99|0
1584622800000|2020-03-19 13:00:00|4229.17|4229.17|4223.31|4223.31|4234.16|4234.16|4214.43|4214.43|0
1584623100000|2020-03-19 13:05:00|4223.2|4223.2|4247.5|4247.5|4256.17|4256.17|4222.86|4222.86|0
1584623400000|2020-03-19 13:10:00|4247.43|4247.43|4257.69|4257.69|4257.69|4257.69|4240.56|4240.56|0
1584623700000|2020-03-19 13:15:00|4257.81|4257.81|4216.08|4216.08|4261.32|4261.32|4212.97|4212.97|0
1584624000000|2020-03-19 13:20:00|4216.14|4216.14|4169.21|4169.21|4222.33|4222.33|4167.99|4167.99|0
1584624300000|2020-03-19 13:25:00|4169.18|4169.18|4166.6|4166.6|4179.23|4179.23|4158.28|4158.28|0
1584624600000|2020-03-19 13:30:00|4166.64|4166.64|4196.73|4196.73|4197.47|4197.47|4143.58|4143.58|0
1584624900000|2020-03-19 13:35:00|4196.79|4196.79|4164.33|4164.33|4199.76|4199.76|4153.42|4153.42|0
1584625200000|2020-03-19 13:40:00|4164.1|4164.1|4170.7|4170.7|4173.22|4173.22|4149.32|4149.32|0
1584625500000|2020-03-19 13:45:00|4173.5|4173.5|4175.28|4175.28|4188.67|4188.67|4155.62|4155.62|0
1584625800000|2020-03-19 13:50:00|4175.29|4175.29|4218.41|4218.41|4221.4|4221.4|4174.41|4174.41|0
1584626100000|2020-03-19 13:55:00|4219.39|4219.39|4263.3|4263.3|4266.53|4266.53|4219.22|4219.22|0
1584626400000|2020-03-19 14:00:00|4263.11|4263.11|4274.47|4274.47|4274.47|4274.47|4244.45|4244.45|0
1584626700000|2020-03-19 14:05:00|4274.53|4274.53|4299.33|4299.33|4301.09|4301.09|4273.5|4273.5|0
1584627000000|2020-03-19 14:10:00|4300.13|4300.13|4335.57|4335.57|4338.42|4338.42|4298.31|4298.31|0
1584627300000|2020-03-19 14:15:00|4338.42|4338.42|4330.15|4330.15|4350.37|4350.37|4329.72|4329.72|0
1584627600000|2020-03-19 14:20:00|4330.1|4330.1|4328.75|4328.75|4336.63|4336.63|4318.02|4318.02|0
1584627900000|2020-03-19 14:25:00|4329.99|4329.99|4348.9|4348.9|4362.94|4362.94|4319.39|4319.39|0
1584628200000|2020-03-19 14:30:00|4348.68|4348.68|4353.62|4353.62|4371.92|4371.92|4346.62|4346.62|0
1584628500000|2020-03-19 14:35:00|4353.75|4353.75|4365.17|4365.17|4368.38|4368.38|4337.38|4337.38|0
1584628800000|2020-03-19 14:40:00|4365.3|4365.3|4363.02|4363.02|4371.19|4371.19|4339.96|4339.96|0
1584629100000|2020-03-19 14:45:00|4361.96|4361.96|4383.67|4383.67|4383.67|4383.67|4360.17|4360.17|0
1584629400000|2020-03-19 14:50:00|4384.7|4384.7|4386.22|4386.22|4401.18|4401.18|4374.46|4374.46|0
1584629700000|2020-03-19 14:55:00|4386.4|4386.4|4383.67|4383.67|4408.36|4408.36|4383.05|4383.05|0
1584630000000|2020-03-19 15:00:00|4383.63|4383.63|4421.19|4421.19|4423.06|4423.06|4376.76|4376.76|0
1584630300000|2020-03-19 15:05:00|4421.57|4421.57|4425.28|4425.28|4426.64|4426.64|4402.78|4402.78|0
1584630600000|2020-03-19 15:10:00|4425.73|4425.73|4434.61|4434.61|4444.18|4444.18|4412.9|4412.9|0
1584630900000|2020-03-19 15:15:00|4434.95|4434.95|4431.29|4431.29|4446.64|4446.64|4422.97|4422.97|0
1584631200000|2020-03-19 15:20:00|4431.55|4431.55|4445.8|4445.8|4454.9|4454.9|4430.36|4430.36|0
1584631500000|2020-03-19 15:25:00|4445.78|4445.78|4435.56|4435.56|4452.07|4452.07|4435.56|4435.56|0
1584631800000|2020-03-19 15:30:00|4435.49|4435.49|4420.29|4420.29|4443.88|4443.88|4415.24|4415.24|0
1584632100000|2020-03-19 15:35:00|4420.19|4420.19|4408.62|4408.62|4439.46|4439.46|4408.41|4408.41|0
1584632400000|2020-03-19 15:40:00|4408.74|4408.74|4409.5|4409.5|4415.64|4415.64|4390.07|4390.07|0
1584632700000|2020-03-19 15:45:00|4408.17|4408.17|4396.39|4396.39|4412.88|4412.88|4387.7|4387.7|0
1584633000000|2020-03-19 15:50:00|4395.34|4395.34|4459.78|4459.78|4460.27|4460.27|4380.43|4380.43|0
1584633300000|2020-03-19 15:55:00|4459.87|4459.87|4471.14|4471.14|4490.24|4490.24|4459.87|4459.87|0
1584633600000|2020-03-19 16:00:00|4471.08|4471.08|4451.74|4451.74|4496.28|4496.28|4438.92|4438.92|0
1584633900000|2020-03-19 16:05:00|4452.66|4452.66|4475.99|4475.99|4480.17|4480.17|4446.44|4446.44|0
1584634200000|2020-03-19 16:10:00|4475.67|4475.67|4476.99|4476.99|4480.31|4480.31|4457.97|4457.97|0
1584634500000|2020-03-19 16:15:00|4477.44|4477.44|4475.5|4475.5|4489.13|4489.13|4455.23|4455.23|0
1584634800000|2020-03-19 16:20:00|4475.55|4475.55|4464.17|4464.17|4494.33|4494.33|4453.98|4453.98|0
1584635100000|2020-03-19 16:25:00|4466.8|4466.8|4493.67|4493.67|4516.7|4516.7|4465.45|4465.45|0
1584692100000|2020-03-20 08:15:00|4889.2|4889.2|4868.03|4868.03|4896.58|4896.58|4863.35|4863.35|0
1584692400000|2020-03-20 08:20:00|4877.33|4877.33|4888.72|4888.72|4924.77|4924.77|4870.95|4870.95|0
1584692700000|2020-03-20 08:25:00|4894.16|4894.16|4928.67|4928.67|4946.55|4946.55|4893.55|4893.55|0
1584693000000|2020-03-20 08:30:00|4924.47|4924.47|4927.57|4927.57|4935.64|4935.64|4897.88|4897.88|0
1584693300000|2020-03-20 08:35:00|4927.54|4927.54|4854.52|4854.52|4935.3|4935.3|4851.25|4851.25|0
1584693600000|2020-03-20 08:40:00|4849.09|4849.09|4849.82|4849.82|4861.74|4861.74|4834.04|4834.04|0
1584693900000|2020-03-20 08:45:00|4849.99|4849.99|4859.84|4859.84|4879.67|4879.67|4846.17|4846.17|0
1584694200000|2020-03-20 08:50:00|4859.57|4859.57|4875.69|4875.69|4889.33|4889.33|4846.26|4846.26|0
1584694500000|2020-03-20 08:55:00|4875.77|4875.77|4894.75|4894.75|4895.64|4895.64|4857.6|4857.6|0
1584694800000|2020-03-20 09:00:00|4894.07|4894.07|4921.29|4921.29|4926.55|4926.55|4886.97|4886.97|0
1584695100000|2020-03-20 09:05:00|4921.38|4921.38|4903.41|4903.41|4929.79|4929.79|4902.57|4902.57|0
1584695400000|2020-03-20 09:10:00|4901.54|4901.54|4917.14|4917.14|4925.01|4925.01|4889.13|4889.13|0
1584695700000|2020-03-20 09:15:00|4916.85|4916.85|4929.84|4929.84|4933.86|4933.86|4896.89|4896.89|0
1584696000000|2020-03-20 09:20:00|4929.5|4929.5|4910.51|4910.51|4945.98|4945.98|4909.53|4909.53|0
1584696300000|2020-03-20 09:25:00|4910.8|4910.8|4900.44|4900.44|4916.39|4916.39|4898.13|4898.13|0
1584696600000|2020-03-20 09:30:00|4900.61|4900.61|4889.66|4889.66|4909.21|4909.21|4867.97|4867.97|0
1584696900000|2020-03-20 09:35:00|4887.33|4887.33|4878.41|4878.41|4893.07|4893.07|4877.54|4877.54|0
1584697200000|2020-03-20 09:40:00|4878.54|4878.54|4872.94|4872.94|4899.81|4899.81|4872.28|4872.28|0
1584697500000|2020-03-20 09:45:00|4873.74|4873.74|4863.68|4863.68|4878.3|4878.3|4862.19|4862.19|0
1584697800000|2020-03-20 09:50:00|4863.63|4863.63|4902.33|4902.33|4905.94|4905.94|4862.82|4862.82|0
1584698100000|2020-03-20 09:55:00|4902.73|4902.73|4911.63|4911.63|4911.91|4911.91|4899.06|4899.06|0
1584698400000|2020-03-20 10:00:00|4911.26|4911.26|4902.63|4902.63|4913.72|4913.72|4890.39|4890.39|0
1584698700000|2020-03-20 10:05:00|4902.42|4902.42|4938.15|4938.15|4938.15|4938.15|4899.31|4899.31|0
1584699300000|2020-03-20 10:15:00|4937.01|4937.01|4864.99|4864.99|4937.17|4937.17|4860.12|4860.12|0
1584699600000|2020-03-20 10:20:00|4865.04|4865.04|4849.51|4849.51|4868.37|4868.37|4849.51|4849.51|0
1584699900000|2020-03-20 10:25:00|4850.13|4850.13|4865.4|4865.4|4875.06|4875.06|4845.09|4845.09|0
1584700200000|2020-03-20 10:30:00|4865.06|4865.06|4830.35|4830.35|4868.51|4868.51|4829.64|4829.64|0
1584700500000|2020-03-20 10:35:00|4829.73|4829.73|4835.41|4835.41|4835.41|4835.41|4815.59|4815.59|0
1584700800000|2020-03-20 10:40:00|4835.19|4835.19|4856.44|4856.44|4862.13|4862.13|4833.88|4833.88|0
1584701100000|2020-03-20 10:45:00|4855.46|4855.46|4844.04|4844.04|4855.46|4855.46|4833.4|4833.4|0
1584701400000|2020-03-20 10:50:00|4849.35|4849.35|4830.79|4830.79|4853.74|4853.74|4801.39|4801.39|0
1584701700000|2020-03-20 10:55:00|4828.53|4828.53|4847.26|4847.26|4847.26|4847.26|4815.16|4815.16|0
1584702000000|2020-03-20 11:00:00|4847.42|4847.42|4854.07|4854.07|4859.52|4859.52|4840.51|4840.51|0
1584702300000|2020-03-20 11:05:00|4853.52|4853.52|4868.87|4868.87|4868.87|4868.87|4847.09|4847.09|0
1584702600000|2020-03-20 11:10:00|4868.71|4868.71|4851.84|4851.84|4873.14|4873.14|4844.84|4844.84|0
1584702900000|2020-03-20 11:15:00|4851.76|4851.76|4858.1|4858.1|4860.49|4860.49|4848.04|4848.04|0
1584703200000|2020-03-20 11:20:00|4858.2|4858.2|4843.64|4843.64|4858.28|4858.28|4843.64|4843.64|0
1584703500000|2020-03-20 11:25:00|4843.19|4843.19|4838.16|4838.16|4851.93|4851.93|4835.51|4835.51|0
1584703800000|2020-03-20 11:30:00|4838.78|4838.78|4856.54|4856.54|4856.66|4856.66|4833.13|4833.13|0
1584704100000|2020-03-20 11:35:00|4857.27|4857.27|4857.81|4857.81|4864.86|4864.86|4837.63|4837.63|0
1584704400000|2020-03-20 11:40:00|4854.71|4854.71|4853.3|4853.3|4854.71|4854.71|4845.12|4845.12|0
1584704700000|2020-03-20 11:45:00|4857.18|4857.18|4846.57|4846.57|4860.31|4860.31|4842.73|4842.73|0
1584705000000|2020-03-20 11:50:00|4846.23|4846.23|4884.29|4884.29|4884.29|4884.29|4845.71|4845.71|0
1584705300000|2020-03-20 11:55:00|4884.35|4884.35|4875.97|4875.97|4885.45|4885.45|4875.54|4875.54|0
1584705600000|2020-03-20 12:00:00|4876.69|4876.69|4863.14|4863.14|4891.81|4891.81|4863.14|4863.14|0
1584705900000|2020-03-20 12:05:00|4863.6|4863.6|4884.57|4884.57|4889.44|4889.44|4863.6|4863.6|0
1584706200000|2020-03-20 12:10:00|4884.88|4884.88|4864.04|4864.04|4884.88|4884.88|4861.55|4861.55|0
1584706500000|2020-03-20 12:15:00|4863.86|4863.86|4875.57|4875.57|4877.47|4877.47|4859.44|4859.44|0
1584706800000|2020-03-20 12:20:00|4877.23|4877.23|4888.66|4888.66|4894.96|4894.96|4869.41|4869.41|0
1584707100000|2020-03-20 12:25:00|4890.02|4890.02|4869.63|4869.63|4892.34|4892.34|4867.9|4867.9|0
1584707400000|2020-03-20 12:30:00|4869.61|4869.61|4862.03|4862.03|4870.34|4870.34|4849.97|4849.97|0
1584707700000|2020-03-20 12:35:00|4861.99|4861.99|4852.61|4852.61|4873.54|4873.54|4852.61|4852.61|0
1584708000000|2020-03-20 12:40:00|4852.44|4852.44|4865.41|4865.41|4881.95|4881.95|4848.3|4848.3|0
1584708300000|2020-03-20 12:45:00|4866.47|4866.47|4864.98|4864.98|4877.21|4877.21|4853.52|4853.52|0
1584708600000|2020-03-20 12:50:00|4864.64|4864.64|4887.85|4887.85|4887.85|4887.85|4863.91|4863.91|0
1584708900000|2020-03-20 12:55:00|4887.67|4887.67|4862.62|4862.62|4887.93|4887.93|4862.62|4862.62|0
1584709200000|2020-03-20 13:00:00|4860.11|4860.11|4883.54|4883.54|4883.98|4883.98|4853.44|4853.44|0
1584709500000|2020-03-20 13:05:00|4883.96|4883.96|4884.28|4884.28|4887.89|4887.89|4876.48|4876.48|0
1584709800000|2020-03-20 13:10:00|4884.24|4884.24|4884.13|4884.13|4887.32|4887.32|4869.3|4869.3|0
1584710100000|2020-03-20 13:15:00|4884.22|4884.22|4887.05|4887.05|4892.07|4892.07|4879.93|4879.93|0
1584710400000|2020-03-20 13:20:00|4887.86|4887.86|4879.46|4879.46|4889.78|4889.78|4876.93|4876.93|0
1584710700000|2020-03-20 13:25:00|4879.49|4879.49|4895.19|4895.19|4895.66|4895.66|4869.09|4869.09|0
1584711000000|2020-03-20 13:30:00|4894.96|4894.96|4928.97|4928.97|4929.7|4929.7|4888.73|4888.73|0
1584711300000|2020-03-20 13:35:00|4928.84|4928.84|4905.79|4905.79|4939.43|4939.43|4902.12|4902.12|0
1584711600000|2020-03-20 13:40:00|4906.06|4906.06|4938.35|4938.35|4938.41|4938.41|4901.47|4901.47|0
1584711900000|2020-03-20 13:45:00|4937.6|4937.6|4889.89|4889.89|4937.6|4937.6|4885.57|4885.57|0
1584712200000|2020-03-20 13:50:00|4887.56|4887.56|4873.51|4873.51|4895.64|4895.64|4873.51|4873.51|0
1584712500000|2020-03-20 13:55:00|4873.54|4873.54|4860.81|4860.81|4882.96|4882.96|4847.83|4847.83|0
1584712800000|2020-03-20 14:00:00|4860.25|4860.25|4882.74|4882.74|4888.21|4888.21|4860.25|4860.25|0
1584713100000|2020-03-20 14:05:00|4882.86|4882.86|4877.59|4877.59|4885.82|4885.82|4874.1|4874.1|0
1584713400000|2020-03-20 14:10:00|4878.03|4878.03|4885.28|4885.28|4896.44|4896.44|4872.22|4872.22|0
1584713700000|2020-03-20 14:15:00|4885.41|4885.41|4889.08|4889.08|4894.32|4894.32|4878.43|4878.43|0
1584714000000|2020-03-20 14:20:00|4890.15|4890.15|4897.13|4897.13|4900.65|4900.65|4876.59|4876.59|0
1584714300000|2020-03-20 14:25:00|4897.53|4897.53|4889.53|4889.53|4900.88|4900.88|4876.64|4876.64|0
1584714600000|2020-03-20 14:30:00|4889.28|4889.28|4920.01|4920.01|4921.31|4921.31|4884.55|4884.55|0
1584714900000|2020-03-20 14:35:00|4920.31|4920.31|4916.93|4916.93|4932.5|4932.5|4912.78|4912.78|0
1584715200000|2020-03-20 14:40:00|4917.71|4917.71|4926.48|4926.48|4937.57|4937.57|4916.4|4916.4|0
1584715500000|2020-03-20 14:45:00|4926.46|4926.46|4951.05|4951.05|4955.08|4955.08|4919.4|4919.4|0
1584715800000|2020-03-20 14:50:00|4951.25|4951.25|4969.89|4969.89|4979.02|4979.02|4946.55|4946.55|0
1584716100000|2020-03-20 14:55:00|4970.06|4970.06|4976.94|4976.94|4981.69|4981.69|4950.99|4950.99|0
1584716400000|2020-03-20 15:00:00|4977.84|4977.84|4963.58|4963.58|4981.57|4981.57|4961.52|4961.52|0
1584716700000|2020-03-20 15:05:00|4960.47|4960.47|4997.98|4997.98|5001.45|5001.45|4953.57|4953.57|0
1584717000000|2020-03-20 15:10:00|4997.2|4997.2|5017.09|5017.09|5019.94|5019.94|4995.47|4995.47|0
1584717300000|2020-03-20 15:15:00|5016.66|5016.66|4984.62|4984.62|5016.66|5016.66|4976.44|4976.44|0
1584717600000|2020-03-20 15:20:00|4984.47|4984.47|4959.02|4959.02|4989.44|4989.44|4959.02|4959.02|0
1584717900000|2020-03-20 15:25:00|4958.44|4958.44|4946.16|4946.16|4970.88|4970.88|4946.16|4946.16|0
1584718200000|2020-03-20 15:30:00|4946.14|4946.14|4941.45|4941.45|4946.81|4946.81|4927.91|4927.91|0
1584718500000|2020-03-20 15:35:00|4941.47|4941.47|4940.87|4940.87|4948.66|4948.66|4929.6|4929.6|0
1584718800000|2020-03-20 15:40:00|4940.58|4940.58|4947.47|4947.47|4952.34|4952.34|4922.08|4922.08|0
1584719100000|2020-03-20 15:45:00|4947.32|4947.32|4950.35|4950.35|4956.86|4956.86|4941.41|4941.41|0
1584719400000|2020-03-20 15:50:00|4951.24|4951.24|4938.54|4938.54|4957.38|4957.38|4934.65|4934.65|0
1584719700000|2020-03-20 15:55:00|4938.5|4938.5|4952.55|4952.55|4971.51|4971.51|4937.34|4937.34|0
1584720000000|2020-03-20 16:00:00|4952.49|4952.49|4959.29|4959.29|4964.08|4964.08|4951.09|4951.09|0
1584720300000|2020-03-20 16:05:00|4959.82|4959.82|4921.01|4921.01|4959.92|4959.92|4918.37|4918.37|0
1584720600000|2020-03-20 16:10:00|4921.75|4921.75|4933.04|4933.04|4941.48|4941.48|4921.75|4921.75|0
1584720900000|2020-03-20 16:15:00|4932.58|4932.58|4920.47|4920.47|4939.81|4939.81|4910.91|4910.91|0
1584721200000|2020-03-20 16:20:00|4920.38|4920.38|4906.29|4906.29|4920.84|4920.84|4888.58|4888.58|0
1584721500000|2020-03-20 16:25:00|4905.74|4905.74|4875.84|4875.84|4907.77|4907.77|4874.51|4874.51|0
1584951300000|2020-03-23 08:15:00|4561.57|4561.57|4616.05|4616.05|4616.48|4616.48|4554.37|4554.37|0
1584951600000|2020-03-23 08:20:00|4616.09|4616.09|4555.88|4555.88|4616.09|4616.09|4546.81|4546.81|0
1584951900000|2020-03-23 08:25:00|4556.12|4556.12|4585.33|4585.33|4596.49|4596.49|4554.8|4554.8|0
1584952200000|2020-03-23 08:30:00|4585.89|4585.89|4540.29|4540.29|4586.02|4586.02|4533.56|4533.56|0
1584952500000|2020-03-23 08:35:00|4540.28|4540.28|4532.32|4532.32|4548.79|4548.79|4507.21|4507.21|0
1584952800000|2020-03-23 08:40:00|4532.54|4532.54|4526.46|4526.46|4542.03|4542.03|4522.37|4522.37|0
1584953100000|2020-03-23 08:45:00|4526.36|4526.36|4527.46|4527.46|4534.75|4534.75|4517.72|4517.72|0
1584953400000|2020-03-23 08:50:00|4535.2|4535.2|4534.41|4534.41|4542.51|4542.51|4517.52|4517.52|0
1584953700000|2020-03-23 08:55:00|4535.96|4535.96|4542.5|4542.5|4550.76|4550.76|4530.59|4530.59|0
1584954000000|2020-03-23 09:00:00|4542.24|4542.24|4562.18|4562.18|4580|4580|4542.08|4542.08|0
1584954300000|2020-03-23 09:05:00|4560.63|4560.63|4582.81|4582.81|4592.53|4592.53|4560.63|4560.63|0
1584954600000|2020-03-23 09:10:00|4582.96|4582.96|4559.7|4559.7|4586.42|4586.42|4557.23|4557.23|0
1584954900000|2020-03-23 09:15:00|4558.92|4558.92|4569.27|4569.27|4575.24|4575.24|4557.59|4557.59|0
1584955200000|2020-03-23 09:20:00|4569.39|4569.39|4573.14|4573.14|4582.06|4582.06|4561.98|4561.98|0
1584955500000|2020-03-23 09:25:00|4573.48|4573.48|4570.93|4570.93|4583.87|4583.87|4556.43|4556.43|0
1584955800000|2020-03-23 09:30:00|4571.37|4571.37|4572.18|4572.18|4578.28|4578.28|4552.68|4552.68|0
1584956100000|2020-03-23 09:35:00|4572.09|4572.09|4578.3|4578.3|4578.38|4578.38|4565.69|4565.69|0
1584956400000|2020-03-23 09:40:00|4578.08|4578.08|4601.62|4601.62|4602.11|4602.11|4577.17|4577.17|0
1584956700000|2020-03-23 09:45:00|4602.39|4602.39|4585.54|4585.54|4603.77|4603.77|4585.08|4585.08|0
1584957000000|2020-03-23 09:50:00|4584.65|4584.65|4555.58|4555.58|4584.95|4584.95|4547.67|4547.67|0
1584957300000|2020-03-23 09:55:00|4559.45|4559.45|4549.78|4549.78|4559.45|4559.45|4540.73|4540.73|0
1584957600000|2020-03-23 10:00:00|4549.95|4549.95|4566.5|4566.5|4577.12|4577.12|4540.76|4540.76|0
1584957900000|2020-03-23 10:05:00|4564.96|4564.96|4596.36|4596.36|4598.06|4598.06|4564.73|4564.73|0
1584958200000|2020-03-23 10:10:00|4597.91|4597.91|4613.23|4613.23|4618.22|4618.22|4591.58|4591.58|0
1584958500000|2020-03-23 10:15:00|4612.46|4612.46|4603.83|4603.83|4617.46|4617.46|4599.89|4599.89|0
1584958800000|2020-03-23 10:20:00|4603.87|4603.87|4599.86|4599.86|4611.17|4611.17|4596.52|4596.52|0
1584959100000|2020-03-23 10:25:00|4600.03|4600.03|4608.18|4608.18|4613.36|4613.36|4587.25|4587.25|0
1584959400000|2020-03-23 10:30:00|4608.08|4608.08|4583.74|4583.74|4610.41|4610.41|4583.33|4583.33|0
1584959700000|2020-03-23 10:35:00|4584.4|4584.4|4600.14|4600.14|4606.48|4606.48|4578.6|4578.6|0
1584960000000|2020-03-23 10:40:00|4600.41|4600.41|4579.45|4579.45|4602.23|4602.23|4579.45|4579.45|0
1584960300000|2020-03-23 10:45:00|4579.52|4579.52|4585.15|4585.15|4605.65|4605.65|4577.88|4577.88|0
1584960600000|2020-03-23 10:50:00|4584.86|4584.86|4587.92|4587.92|4596.74|4596.74|4574.09|4574.09|0
1584960900000|2020-03-23 10:55:00|4588.19|4588.19|4594.45|4594.45|4594.45|4594.45|4583.13|4583.13|0
1584961200000|2020-03-23 11:00:00|4594.75|4594.75|4588.61|4588.61|4600.43|4600.43|4585.74|4585.74|0
1584961500000|2020-03-23 11:05:00|4588.7|4588.7|4593.98|4593.98|4595.86|4595.86|4583.29|4583.29|0
1584961800000|2020-03-23 11:10:00|4594.76|4594.76|4592.49|4592.49|4597.07|4597.07|4586.26|4586.26|0
1584962100000|2020-03-23 11:15:00|4592.09|4592.09|4590.73|4590.73|4593.05|4593.05|4582.7|4582.7|0
1584962400000|2020-03-23 11:20:00|4590.85|4590.85|4605.11|4605.11|4605.11|4605.11|4583.05|4583.05|0
1584962700000|2020-03-23 11:25:00|4605.29|4605.29|4588.74|4588.74|4609.17|4609.17|4587.16|4587.16|0
1584963000000|2020-03-23 11:30:00|4588.73|4588.73|4574.43|4574.43|4591.4|4591.4|4574.24|4574.24|0
1584963300000|2020-03-23 11:35:00|4572.27|4572.27|4582.32|4582.32|4596.52|4596.52|4572.27|4572.27|0
1584963600000|2020-03-23 11:40:00|4581.26|4581.26|4579.98|4579.98|4590.86|4590.86|4577.35|4577.35|0
1584963900000|2020-03-23 11:45:00|4580.75|4580.75|4583.14|4583.14|4594.63|4594.63|4579.2|4579.2|0
1584964200000|2020-03-23 11:50:00|4583.1|4583.1|4578.19|4578.19|4584|4584|4576.35|4576.35|0
1584964500000|2020-03-23 11:55:00|4577.42|4577.42|4590.6|4590.6|4592.63|4592.63|4576.22|4576.22|0
1584964800000|2020-03-23 12:00:00|4592.47|4592.47|4623.03|4623.03|4623.03|4623.03|4589.45|4589.45|0
1584965100000|2020-03-23 12:05:00|4622.41|4622.41|4619.14|4619.14|4626.57|4626.57|4611.16|4611.16|0
1584965400000|2020-03-23 12:10:00|4619.33|4619.33|4673.85|4673.85|4680.37|4680.37|4619.33|4619.33|0
1584965700000|2020-03-23 12:15:00|4674.91|4674.91|4704.51|4704.51|4707.47|4707.47|4674.49|4674.49|0
1584966000000|2020-03-23 12:20:00|4704.48|4704.48|4732.73|4732.73|4752.48|4752.48|4703.19|4703.19|0
1584966300000|2020-03-23 12:25:00|4732.97|4732.97|4682.93|4682.93|4732.97|4732.97|4682.33|4682.33|0
1584966600000|2020-03-23 12:30:00|4683.23|4683.23|4669.67|4669.67|4684.38|4684.38|4665.72|4665.72|0
1584966900000|2020-03-23 12:35:00|4670.45|4670.45|4683.38|4683.38|4683.86|4683.86|4658.9|4658.9|0
1584967200000|2020-03-23 12:40:00|4682.6|4682.6|4683.53|4683.53|4694.41|4694.41|4681.31|4681.31|0
1584967500000|2020-03-23 12:45:00|4685.08|4685.08|4675.3|4675.3|4696.46|4696.46|4673.88|4673.88|0
1584967800000|2020-03-23 12:50:00|4674.64|4674.64|4674.55|4674.55|4675.37|4675.37|4657.08|4657.08|0
1584968100000|2020-03-23 12:55:00|4674.24|4674.24|4667.16|4667.16|4683.01|4683.01|4664.97|4664.97|0
1584968400000|2020-03-23 13:00:00|4667.05|4667.05|4685.98|4685.98|4686.22|4686.22|4664.55|4664.55|0
1584968700000|2020-03-23 13:05:00|4686.25|4686.25|4686.04|4686.04|4699.44|4699.44|4680.15|4680.15|0
1584969000000|2020-03-23 13:10:00|4686.16|4686.16|4686.35|4686.35|4686.54|4686.54|4665.36|4665.36|0
1584969300000|2020-03-23 13:15:00|4685.58|4685.58|4658.97|4658.97|4685.58|4685.58|4643.15|4643.15|0
1584969600000|2020-03-23 13:20:00|4659.57|4659.57|4637.93|4637.93|4671.57|4671.57|4636.29|4636.29|0
1584969900000|2020-03-23 13:25:00|4637.89|4637.89|4615.53|4615.53|4646.52|4646.52|4615.53|4615.53|0
1584970200000|2020-03-23 13:30:00|4615.17|4615.17|4626.54|4626.54|4636.53|4636.53|4604.69|4604.69|0
1584970500000|2020-03-23 13:35:00|4629.64|4629.64|4590.45|4590.45|4632.78|4632.78|4575.03|4575.03|0
1584970800000|2020-03-23 13:40:00|4589.88|4589.88|4580.01|4580.01|4601.27|4601.27|4576.56|4576.56|0
1584971100000|2020-03-23 13:45:00|4579.09|4579.09|4591.6|4591.6|4600.14|4600.14|4566.6|4566.6|0
1584971400000|2020-03-23 13:50:00|4590.05|4590.05|4594.29|4594.29|4603.62|4603.62|4578.94|4578.94|0
1584971700000|2020-03-23 13:55:00|4594.14|4594.14|4623.79|4623.79|4623.87|4623.87|4594.14|4594.14|0
1584972000000|2020-03-23 14:00:00|4623.87|4623.87|4597.49|4597.49|4633.29|4633.29|4590.3|4590.3|0
1584972300000|2020-03-23 14:05:00|4597.54|4597.54|4625.22|4625.22|4628.53|4628.53|4597.54|4597.54|0
1584972600000|2020-03-23 14:10:00|4625.67|4625.67|4639.79|4639.79|4653.13|4653.13|4625.67|4625.67|0
1584972900000|2020-03-23 14:15:00|4639.71|4639.71|4621.46|4621.46|4646.59|4646.59|4614.82|4614.82|0
1584973200000|2020-03-23 14:20:00|4621.94|4621.94|4633.92|4633.92|4637.42|4637.42|4617.87|4617.87|0
1584973500000|2020-03-23 14:25:00|4636.24|4636.24|4630.09|4630.09|4641.04|4641.04|4616.97|4616.97|0
1584973800000|2020-03-23 14:30:00|4630.86|4630.86|4627.54|4627.54|4634.72|4634.72|4617.86|4617.86|0
1584974100000|2020-03-23 14:35:00|4627.6|4627.6|4614.87|4614.87|4631.48|4631.48|4609.73|4609.73|0
1584974400000|2020-03-23 14:40:00|4614.72|4614.72|4627.98|4627.98|4632.88|4632.88|4611.9|4611.9|0
1584974700000|2020-03-23 14:45:00|4627.38|4627.38|4614.41|4614.41|4627.38|4627.38|4612.84|4612.84|0
1584975000000|2020-03-23 14:50:00|4615.23|4615.23|4609.51|4609.51|4625.13|4625.13|4606.8|4606.8|0
1584975300000|2020-03-23 14:55:00|4612.04|4612.04|4614.1|4614.1|4614.48|4614.48|4601.42|4601.42|0
1584975600000|2020-03-23 15:00:00|4613.68|4613.68|4615.37|4615.37|4618.74|4618.74|4601.67|4601.67|0
1584975900000|2020-03-23 15:05:00|4615.29|4615.29|4609.21|4609.21|4615.99|4615.99|4600.93|4600.93|0
1584976200000|2020-03-23 15:10:00|4609.12|4609.12|4603.61|4603.61|4615.35|4615.35|4601.77|4601.77|0
1584976500000|2020-03-23 15:15:00|4604.64|4604.64|4595.98|4595.98|4607.05|4607.05|4593.98|4593.98|0
1584976800000|2020-03-23 15:20:00|4595.85|4595.85|4581.49|4581.49|4596.28|4596.28|4578.7|4578.7|0
1584977100000|2020-03-23 15:25:00|4581.42|4581.42|4567.34|4567.34|4584.37|4584.37|4565.96|4565.96|0
1584977400000|2020-03-23 15:30:00|4567.94|4567.94|4591.01|4591.01|4593.85|4593.85|4564.05|4564.05|0
1584977700000|2020-03-23 15:35:00|4591.27|4591.27|4603.05|4603.05|4609.9|4609.9|4589.46|4589.46|0
1584978000000|2020-03-23 15:40:00|4602.65|4602.65|4587.95|4587.95|4607.85|4607.85|4585.84|4585.84|0
1584978300000|2020-03-23 15:45:00|4588.26|4588.26|4594.75|4594.75|4601.59|4601.59|4587.83|4587.83|0
1584978600000|2020-03-23 15:50:00|4594.6|4594.6|4605.43|4605.43|4608.56|4608.56|4592.44|4592.44|0
1584978900000|2020-03-23 15:55:00|4605.73|4605.73|4616.19|4616.19|4620.84|4620.84|4589.98|4589.98|0
1584979200000|2020-03-23 16:00:00|4616.23|4616.23|4627.17|4627.17|4632.11|4632.11|4614.51|4614.51|0
1584979500000|2020-03-23 16:05:00|4627.05|4627.05|4617.29|4617.29|4632.59|4632.59|4616.21|4616.21|0
1584979800000|2020-03-23 16:10:00|4617.13|4617.13|4622.64|4622.64|4622.89|4622.89|4603.41|4603.41|0
1584980100000|2020-03-23 16:15:00|4622.5|4622.5|4635.47|4635.47|4641.57|4641.57|4617.95|4617.95|0
1584980400000|2020-03-23 16:20:00|4635.56|4635.56|4617.92|4617.92|4636.59|4636.59|4617.29|4617.29|0
1584980700000|2020-03-23 16:25:00|4617.75|4617.75|4606.14|4606.14|4621|4621|4602.61|4602.61|0
1585037700000|2020-03-24 08:15:00|4726.74|4726.74|4728.06|4728.06|4773.06|4773.06|4715.83|4715.83|0
1585038000000|2020-03-24 08:20:00|4726.64|4726.64|4733.06|4733.06|4748|4748|4718.17|4718.17|0
1585038300000|2020-03-24 08:25:00|4733.27|4733.27|4724.63|4724.63|4743.49|4743.49|4720.35|4720.35|0
1585038600000|2020-03-24 08:30:00|4725.46|4725.46|4694.73|4694.73|4725.58|4725.58|4675.89|4675.89|0
1585038900000|2020-03-24 08:35:00|4694.93|4694.93|4730.96|4730.96|4737.64|4737.64|4688.19|4688.19|0
1585039200000|2020-03-24 08:40:00|4730.45|4730.45|4721.81|4721.81|4733.28|4733.28|4706.95|4706.95|0
1585039500000|2020-03-24 08:45:00|4721.65|4721.65|4749.33|4749.33|4752.86|4752.86|4713.01|4713.01|0
1585039800000|2020-03-24 08:50:00|4747.55|4747.55|4728.67|4728.67|4750.69|4750.69|4723.65|4723.65|0
1585040100000|2020-03-24 08:55:00|4728.82|4728.82|4723.14|4723.14|4741.09|4741.09|4722.83|4722.83|0
1585040400000|2020-03-24 09:00:00|4723.11|4723.11|4731.93|4731.93|4750.22|4750.22|4722.23|4722.23|0
1585040700000|2020-03-24 09:05:00|4731.04|4731.04|4731.55|4731.55|4741.93|4741.93|4718.85|4718.85|0
1585041000000|2020-03-24 09:10:00|4731.77|4731.77|4727.19|4727.19|4739.68|4739.68|4727.19|4727.19|0
1585041300000|2020-03-24 09:15:00|4728.73|4728.73|4717.01|4717.01|4729.69|4729.69|4716.67|4716.67|0
1585041600000|2020-03-24 09:20:00|4717.28|4717.28|4749.48|4749.48|4761.65|4761.65|4717.28|4717.28|0
1585041900000|2020-03-24 09:25:00|4749.87|4749.87|4760.72|4760.72|4760.72|4760.72|4743.65|4743.65|0
1585042200000|2020-03-24 09:30:00|4761.02|4761.02|4742.92|4742.92|4768.28|4768.28|4739.1|4739.1|0
1585042500000|2020-03-24 09:35:00|4745.24|4745.24|4755.35|4755.35|4760.97|4760.97|4741.59|4741.59|0
1585042800000|2020-03-24 09:40:00|4755.66|4755.66|4765.54|4765.54|4772.1|4772.1|4754.07|4754.07|0
1585043100000|2020-03-24 09:45:00|4765.5|4765.5|4760.94|4760.94|4770.02|4770.02|4758.75|4758.75|0
1585043400000|2020-03-24 09:50:00|4761.71|4761.71|4752|4752|4763.89|4763.89|4748.59|4748.59|0
1585043700000|2020-03-24 09:55:00|4751.55|4751.55|4771.86|4771.86|4775.09|4775.09|4751.55|4751.55|0
1585044000000|2020-03-24 10:00:00|4771.91|4771.91|4757.93|4757.93|4777.27|4777.27|4752.1|4752.1|0
1585044300000|2020-03-24 10:05:00|4757.97|4757.97|4753.9|4753.9|4766.05|4766.05|4753.33|4753.33|0
1585044600000|2020-03-24 10:10:00|4755.45|4755.45|4743.21|4743.21|4762.33|4762.33|4741.04|4741.04|0
1585044900000|2020-03-24 10:15:00|4743.98|4743.98|4744.79|4744.79|4749.51|4749.51|4737.38|4737.38|0
1585045200000|2020-03-24 10:20:00|4745.01|4745.01|4732.87|4732.87|4747.04|4747.04|4732.87|4732.87|0
1585045500000|2020-03-24 10:25:00|4732.7|4732.7|4739.08|4739.08|4741.61|4741.61|4724.3|4724.3|0
1585045800000|2020-03-24 10:30:00|4739.39|4739.39|4737.87|4737.87|4749.18|4749.18|4737.69|4737.69|0
1585046100000|2020-03-24 10:35:00|4737.85|4737.85|4740.82|4740.82|4749.05|4749.05|4735.97|4735.97|0
1585046400000|2020-03-24 10:40:00|4740.66|4740.66|4734.14|4734.14|4740.94|4740.94|4723.67|4723.67|0
1585046700000|2020-03-24 10:45:00|4733.95|4733.95|4723.42|4723.42|4740.82|4740.82|4723.35|4723.35|0
1585047000000|2020-03-24 10:50:00|4722.65|4722.65|4719.87|4719.87|4728.8|4728.8|4715.83|4715.83|0
1585047300000|2020-03-24 10:55:00|4719.54|4719.54|4726.21|4726.21|4731.13|4731.13|4709.71|4709.71|0
1585047600000|2020-03-24 11:00:00|4726.84|4726.84|4736.81|4736.81|4743.86|4743.86|4725.68|4725.68|0
1585047900000|2020-03-24 11:05:00|4736.55|4736.55|4735.24|4735.24|4742.9|4742.9|4735.24|4735.24|0
1585048200000|2020-03-24 11:10:00|4734.56|4734.56|4746.9|4746.9|4748.37|4748.37|4731.5|4731.5|0
1585048500000|2020-03-24 11:15:00|4746.99|4746.99|4729.87|4729.87|4747.21|4747.21|4729.08|4729.08|0
1585048800000|2020-03-24 11:20:00|4729.93|4729.93|4735.64|4735.64|4740.45|4740.45|4729.93|4729.93|0
1585049100000|2020-03-24 11:25:00|4734.09|4734.09|4756.36|4756.36|4758.21|4758.21|4734.09|4734.09|0
1585049400000|2020-03-24 11:30:00|4756.12|4756.12|4761.72|4761.72|4766.04|4766.04|4756.12|4756.12|0
1585049700000|2020-03-24 11:35:00|4761.99|4761.99|4760.29|4760.29|4775.52|4775.52|4756.45|4756.45|0
1585050000000|2020-03-24 11:40:00|4760.23|4760.23|4754|4754|4762.76|4762.76|4745.85|4745.85|0
1585050300000|2020-03-24 11:45:00|4753.77|4753.77|4761.03|4761.03|4762.57|4762.57|4745.76|4745.76|0
1585050600000|2020-03-24 11:50:00|4761.07|4761.07|4761.66|4761.66|4777.19|4777.19|4761.07|4761.07|0
1585050900000|2020-03-24 11:55:00|4761.4|4761.4|4752.53|4752.53|4771.7|4771.7|4752.48|4752.48|0
1585051200000|2020-03-24 12:00:00|4752.79|4752.79|4764.13|4764.13|4771.47|4771.47|4752.79|4752.79|0
1585051500000|2020-03-24 12:05:00|4763.6|4763.6|4776.87|4776.87|4780.97|4780.97|4762.62|4762.62|0
1585051800000|2020-03-24 12:10:00|4783.06|4783.06|4767.78|4767.78|4789|4789|4767.78|4767.78|0
1585052100000|2020-03-24 12:15:00|4767.56|4767.56|4770.59|4770.59|4779.48|4779.48|4765.7|4765.7|0
1585052400000|2020-03-24 12:20:00|4772.14|4772.14|4786.61|4786.61|4791.93|4791.93|4772.14|4772.14|0
1585052700000|2020-03-24 12:25:00|4786.16|4786.16|4781.07|4781.07|4787.48|4787.48|4778.81|4778.81|0
1585053000000|2020-03-24 12:30:00|4781.16|4781.16|4784.38|4784.38|4800.92|4800.92|4780.86|4780.86|0
1585053300000|2020-03-24 12:35:00|4785.15|4785.15|4791.48|4791.48|4791.48|4791.48|4782.61|4782.61|0
1585053600000|2020-03-24 12:40:00|4791.63|4791.63|4794.46|4794.46|4796.44|4796.44|4785.4|4785.4|0
1585053900000|2020-03-24 12:45:00|4794.85|4794.85|4803.08|4803.08|4803.34|4803.34|4789.5|4789.5|0
1585054200000|2020-03-24 12:50:00|4802.72|4802.72|4813.53|4813.53|4820.99|4820.99|4796.75|4796.75|0
1585054500000|2020-03-24 12:55:00|4813.76|4813.76|4825.44|4825.44|4828.54|4828.54|4807.11|4807.11|0
1585054800000|2020-03-24 13:00:00|4825.23|4825.23|4821.85|4821.85|4825.65|4825.65|4810.4|4810.4|0
1585055100000|2020-03-24 13:05:00|4821.23|4821.23|4830.39|4830.39|4831.71|4831.71|4817.19|4817.19|0
1585055400000|2020-03-24 13:10:00|4830.69|4830.69|4848.73|4848.73|4853.26|4853.26|4830.69|4830.69|0
1585055700000|2020-03-24 13:15:00|4848.91|4848.91|4856.65|4856.65|4860.1|4860.1|4845.45|4845.45|0
1585056000000|2020-03-24 13:20:00|4856.39|4856.39|4852.38|4852.38|4858.59|4858.59|4852.24|4852.24|0
1585056300000|2020-03-24 13:25:00|4852.01|4852.01|4867.42|4867.42|4872.04|4872.04|4842.24|4842.24|0
1585056600000|2020-03-24 13:30:00|4868.47|4868.47|4870.39|4870.39|4880.2|4880.2|4853.23|4853.23|0
1585056900000|2020-03-24 13:35:00|4871.06|4871.06|4858.9|4858.9|4887.8|4887.8|4854.48|4854.48|0
1585057200000|2020-03-24 13:40:00|4859.28|4859.28|4862.01|4862.01|4869.61|4869.61|4856.03|4856.03|0
1585057500000|2020-03-24 13:45:00|4862.78|4862.78|4866.19|4866.19|4870.18|4870.18|4851.81|4851.81|0
1585057800000|2020-03-24 13:50:00|4865.8|4865.8|4880.85|4880.85|4900.23|4900.23|4865.41|4865.41|0
1585058100000|2020-03-24 13:55:00|4881.14|4881.14|4875.35|4875.35|4887.87|4887.87|4873.31|4873.31|0
1585058400000|2020-03-24 14:00:00|4875.82|4875.82|4893.27|4893.27|4899.87|4899.87|4875.82|4875.82|0
1585058700000|2020-03-24 14:05:00|4894.85|4894.85|4900.79|4900.79|4906.61|4906.61|4894.85|4894.85|0
1585059000000|2020-03-24 14:10:00|4900.86|4900.86|4913.92|4913.92|4915.46|4915.46|4892.93|4892.93|0
1585059300000|2020-03-24 14:15:00|4914.38|4914.38|4939.83|4939.83|4941.3|4941.3|4913.93|4913.93|0
1585059600000|2020-03-24 14:20:00|4940.46|4940.46|4931.91|4931.91|4952.13|4952.13|4931.56|4931.56|0
1585059900000|2020-03-24 14:25:00|4931.66|4931.66|4951.16|4951.16|4954.67|4954.67|4927.78|4927.78|0
1585060200000|2020-03-24 14:30:00|4951.08|4951.08|4949.28|4949.28|4954.23|4954.23|4941.06|4941.06|0
1585060500000|2020-03-24 14:35:00|4949.17|4949.17|4953.39|4953.39|4957.45|4957.45|4939.2|4939.2|0
1585060800000|2020-03-24 14:40:00|4952.79|4952.79|4972.61|4972.61|4975.92|4975.92|4951.23|4951.23|0
1585061100000|2020-03-24 14:45:00|4972.16|4972.16|4951.62|4951.62|4975.47|4975.47|4949.39|4949.39|0
1585061400000|2020-03-24 14:50:00|4951.93|4951.93|4944.63|4944.63|4954.83|4954.83|4940.11|4940.11|0
1585061700000|2020-03-24 14:55:00|4945.08|4945.08|4940.38|4940.38|4954.63|4954.63|4935.06|4935.06|0
1585062000000|2020-03-24 15:00:00|4940.59|4940.59|4950.03|4950.03|4962.8|4962.8|4940.59|4940.59|0
1585062300000|2020-03-24 15:05:00|4950.41|4950.41|4955.13|4955.13|4956.21|4956.21|4940.32|4940.32|0
1585062600000|2020-03-24 15:10:00|4955.5|4955.5|4956.73|4956.73|4962.41|4962.41|4952.65|4952.65|0
1585062900000|2020-03-24 15:15:00|4956.96|4956.96|4978.75|4978.75|4983.87|4983.87|4952.24|4952.24|0
1585063200000|2020-03-24 15:20:00|4977.55|4977.55|4982.84|4982.84|4999.01|4999.01|4974.83|4974.83|0
1585063500000|2020-03-24 15:25:00|4982.91|4982.91|4997.52|4997.52|5002.15|5002.15|4978.94|4978.94|0
1585063800000|2020-03-24 15:30:00|4997.82|4997.82|5032.88|5032.88|5034.48|5034.48|4997.55|4997.55|0
1585064100000|2020-03-24 15:35:00|5033.03|5033.03|5049.59|5049.59|5050.21|5050.21|5033.03|5033.03|0
1585064400000|2020-03-24 15:40:00|5049.25|5049.25|5031.3|5031.3|5060.93|5060.93|5030.93|5030.93|0
1585064700000|2020-03-24 15:45:00|5031.08|5031.08|5012.27|5012.27|5042.12|5042.12|5011.19|5011.19|0
1585065000000|2020-03-24 15:50:00|5012.31|5012.31|5009.78|5009.78|5026.45|5026.45|4993.16|4993.16|0
1585065300000|2020-03-24 15:55:00|5015.2|5015.2|5038.34|5038.34|5043.67|5043.67|5015.2|5015.2|0
1585065600000|2020-03-24 16:00:00|5038.42|5038.42|5032.71|5032.71|5051.23|5051.23|5025.18|5025.18|0
1585065900000|2020-03-24 16:05:00|5032.11|5032.11|5023.28|5023.28|5032.29|5032.29|5018.57|5018.57|0
1585066200000|2020-03-24 16:10:00|5022.9|5022.9|5028.42|5028.42|5035.44|5035.44|5021.47|5021.47|0
1585066500000|2020-03-24 16:15:00|5028.35|5028.35|5040.03|5040.03|5042.34|5042.34|5028.16|5028.16|0
1585066800000|2020-03-24 16:20:00|5039.43|5039.43|5051.35|5051.35|5053.82|5053.82|5034.56|5034.56|0
1585067100000|2020-03-24 16:25:00|5051.37|5051.37|5062.19|5062.19|5077.52|5077.52|5050.85|5050.85|0
1585124100000|2020-03-25 08:15:00|5280.91|5280.91|5349.28|5349.28|5360.12|5360.12|5278.73|5278.73|0
1585124400000|2020-03-25 08:20:00|5350.83|5350.83|5417.02|5417.02|5419.56|5419.56|5349.44|5349.44|0
1585124700000|2020-03-25 08:25:00|5416.7|5416.7|5453.95|5453.95|5457.92|5457.92|5405.08|5405.08|0
1585125000000|2020-03-25 08:30:00|5454.03|5454.03|5484.42|5484.42|5501.95|5501.95|5454.03|5454.03|0
1585125300000|2020-03-25 08:35:00|5484.13|5484.13|5504.99|5504.99|5506.04|5506.04|5480.25|5480.25|0
1585125600000|2020-03-25 08:40:00|5505.14|5505.14|5533.11|5533.11|5534.27|5534.27|5502.88|5502.88|0
1585125900000|2020-03-25 08:45:00|5533.04|5533.04|5539.33|5539.33|5561.9|5561.9|5532.1|5532.1|0
1585126200000|2020-03-25 08:50:00|5539.3|5539.3|5557.01|5557.01|5563.39|5563.39|5530.25|5530.25|0
1585126500000|2020-03-25 08:55:00|5556.71|5556.71|5625.72|5625.72|5632.79|5632.79|5555.57|5555.57|0
1585126800000|2020-03-25 09:00:00|5624.21|5624.21|5629.78|5629.78|5638.05|5638.05|5617.97|5617.97|0
1585127100000|2020-03-25 09:05:00|5628.87|5628.87|5632.31|5632.31|5637.51|5637.51|5613.97|5613.97|0
1585127400000|2020-03-25 09:10:00|5631.95|5631.95|5585.33|5585.33|5643.95|5643.95|5584.88|5584.88|0
1585127700000|2020-03-25 09:15:00|5584.9|5584.9|5608.75|5608.75|5621.34|5621.34|5584.01|5584.01|0
1585128000000|2020-03-25 09:20:00|5609.91|5609.91|5593.15|5593.15|5616.25|5616.25|5587.89|5587.89|0
1585128300000|2020-03-25 09:25:00|5593.44|5593.44|5602.13|5602.13|5609.22|5609.22|5573.92|5573.92|0
1585128600000|2020-03-25 09:30:00|5601.36|5601.36|5596.81|5596.81|5608.98|5608.98|5591.32|5591.32|0
1585128900000|2020-03-25 09:35:00|5597.15|5597.15|5586.67|5586.67|5602.54|5602.54|5579.72|5579.72|0
1585129200000|2020-03-25 09:40:00|5586.76|5586.76|5599.12|5599.12|5600.47|5600.47|5565.55|5565.55|0
1585129500000|2020-03-25 09:45:00|5598.94|5598.94|5622.65|5622.65|5630.16|5630.16|5591.92|5591.92|0
1585129800000|2020-03-25 09:50:00|5622.69|5622.69|5571.53|5571.53|5626.14|5626.14|5570.73|5570.73|0
1585130100000|2020-03-25 09:55:00|5571.15|5571.15|5573.85|5573.85|5580.11|5580.11|5553.17|5553.17|0
1585130400000|2020-03-25 10:00:00|5573.76|5573.76|5564.24|5564.24|5576.06|5576.06|5559.43|5559.43|0
1585130700000|2020-03-25 10:05:00|5564.89|5564.89|5496.59|5496.59|5565.84|5565.84|5496.36|5496.36|0
1585131000000|2020-03-25 10:10:00|5496.44|5496.44|5454.46|5454.46|5503.19|5503.19|5448.76|5448.76|0
1585131300000|2020-03-25 10:15:00|5454.51|5454.51|5477.84|5477.84|5493.08|5493.08|5452.52|5452.52|0
1585131600000|2020-03-25 10:20:00|5478.21|5478.21|5476.66|5476.66|5482.3|5482.3|5464.95|5464.95|0
1585131900000|2020-03-25 10:25:00|5476.26|5476.26|5473.73|5473.73|5490.13|5490.13|5467.98|5467.98|0
1585132200000|2020-03-25 10:30:00|5473.77|5473.77|5474.08|5474.08|5483.63|5483.63|5472.06|5472.06|0
1585132500000|2020-03-25 10:35:00|5473.82|5473.82|5437.11|5437.11|5474.39|5474.39|5434.51|5434.51|0
1585132800000|2020-03-25 10:40:00|5436.34|5436.34|5400.27|5400.27|5439.2|5439.2|5400.27|5400.27|0
1585133100000|2020-03-25 10:45:00|5400.19|5400.19|5354.45|5354.45|5401.89|5401.89|5348.91|5348.91|0
1585133400000|2020-03-25 10:50:00|5354.75|5354.75|5317.23|5317.23|5359.15|5359.15|5310.72|5310.72|0
1585133700000|2020-03-25 10:55:00|5317.33|5317.33|5317.02|5317.02|5338.33|5338.33|5315.98|5315.98|0
1585134000000|2020-03-25 11:00:00|5316.8|5316.8|5313.56|5313.56|5325.13|5325.13|5310.81|5310.81|0
1585134300000|2020-03-25 11:05:00|5313.76|5313.76|5348.98|5348.98|5383.16|5383.16|5313.76|5313.76|0
1585134600000|2020-03-25 11:10:00|5345.2|5345.2|5332.4|5332.4|5345.21|5345.21|5316.72|5316.72|0
1585134900000|2020-03-25 11:15:00|5332.23|5332.23|5342.62|5342.62|5348.27|5348.27|5318.34|5318.34|0
1585135200000|2020-03-25 11:20:00|5341.89|5341.89|5335.52|5335.52|5341.89|5341.89|5315.34|5315.34|0
1585135500000|2020-03-25 11:25:00|5335.86|5335.86|5300.01|5300.01|5336.09|5336.09|5298.1|5298.1|0
1585135800000|2020-03-25 11:30:00|5300.31|5300.31|5262.09|5262.09|5305.72|5305.72|5262.09|5262.09|0
1585136100000|2020-03-25 11:35:00|5258.99|5258.99|5264.89|5264.89|5269.29|5269.29|5241.36|5241.36|0
1585136400000|2020-03-25 11:40:00|5264.79|5264.79|5307.28|5307.28|5307.28|5307.28|5264.79|5264.79|0
1585136700000|2020-03-25 11:45:00|5307.57|5307.57|5314.36|5314.36|5321.9|5321.9|5296.87|5296.87|0
1585137000000|2020-03-25 11:50:00|5314.81|5314.81|5274.46|5274.46|5315.32|5315.32|5268.58|5268.58|0
1585137300000|2020-03-25 11:55:00|5274.51|5274.51|5324.83|5324.83|5324.83|5324.83|5267.92|5267.92|0
1585137600000|2020-03-25 12:00:00|5324.66|5324.66|5319.94|5319.94|5325.67|5325.67|5304.55|5304.55|0
1585137900000|2020-03-25 12:05:00|5319.81|5319.81|5322.01|5322.01|5337.14|5337.14|5309.77|5309.77|0
1585138200000|2020-03-25 12:10:00|5322.31|5322.31|5335.88|5335.88|5345.61|5345.61|5322.31|5322.31|0
1585138500000|2020-03-25 12:15:00|5335.81|5335.81|5341.78|5341.78|5353.2|5353.2|5334.76|5334.76|0
1585138800000|2020-03-25 12:20:00|5341.76|5341.76|5326.45|5326.45|5349.79|5349.79|5322.55|5322.55|0
1585139100000|2020-03-25 12:25:00|5326.55|5326.55|5325.93|5325.93|5329.56|5329.56|5310.44|5310.44|0
1585139400000|2020-03-25 12:30:00|5327.27|5327.27|5324.44|5324.44|5343.57|5343.57|5320.97|5320.97|0
1585139700000|2020-03-25 12:35:00|5324.14|5324.14|5326.42|5326.42|5337.35|5337.35|5318.16|5318.16|0
1585140000000|2020-03-25 12:40:00|5325|5325|5321.88|5321.88|5341|5341|5320.35|5320.35|0
1585140300000|2020-03-25 12:45:00|5321.73|5321.73|5307.93|5307.93|5321.73|5321.73|5298.06|5298.06|0
1585140600000|2020-03-25 12:50:00|5307.98|5307.98|5315.01|5315.01|5323.71|5323.71|5301.12|5301.12|0
1585140900000|2020-03-25 12:55:00|5315.16|5315.16|5311.55|5311.55|5318.21|5318.21|5307.53|5307.53|0
1585141200000|2020-03-25 13:00:00|5311.45|5311.45|5299.46|5299.46|5312.96|5312.96|5296.92|5296.92|0
1585141500000|2020-03-25 13:05:00|5300.24|5300.24|5319.02|5319.02|5319.02|5319.02|5293.11|5293.11|0
1585141800000|2020-03-25 13:10:00|5319.15|5319.15|5342.56|5342.56|5343.94|5343.94|5317.02|5317.02|0
1585142100000|2020-03-25 13:15:00|5342.52|5342.52|5341.69|5341.69|5349.44|5349.44|5334.48|5334.48|0
1585142400000|2020-03-25 13:20:00|5342.61|5342.61|5324.47|5324.47|5349.28|5349.28|5321.39|5321.39|0
1585142700000|2020-03-25 13:25:00|5324.43|5324.43|5312.78|5312.78|5325.58|5325.58|5308.63|5308.63|0
1585143000000|2020-03-25 13:30:00|5311.8|5311.8|5343.55|5343.55|5343.55|5343.55|5286.6|5286.6|0
1585143300000|2020-03-25 13:35:00|5343.7|5343.7|5383.42|5383.42|5383.5|5383.5|5334.52|5334.52|0
1585143600000|2020-03-25 13:40:00|5383.34|5383.34|5361.23|5361.23|5387.31|5387.31|5350.81|5350.81|0
1585143900000|2020-03-25 13:45:00|5362.78|5362.78|5327.67|5327.67|5369.16|5369.16|5327.67|5327.67|0
1585144200000|2020-03-25 13:50:00|5328.26|5328.26|5307.55|5307.55|5333.37|5333.37|5301.25|5301.25|0
1585144500000|2020-03-25 13:55:00|5308.54|5308.54|5289.62|5289.62|5326.31|5326.31|5287.56|5287.56|0
1585144800000|2020-03-25 14:00:00|5289.92|5289.92|5294.82|5294.82|5310|5310|5280.33|5280.33|0
1585145100000|2020-03-25 14:05:00|5294.68|5294.68|5294.44|5294.44|5314.75|5314.75|5281.54|5281.54|0
1585145400000|2020-03-25 14:10:00|5295.03|5295.03|5275.08|5275.08|5297.96|5297.96|5256.9|5256.9|0
1585145700000|2020-03-25 14:15:00|5274.56|5274.56|5293.69|5293.69|5295.26|5295.26|5274.56|5274.56|0
1585146000000|2020-03-25 14:20:00|5294.34|5294.34|5314.26|5314.26|5318.67|5318.67|5283.02|5283.02|0
1585146300000|2020-03-25 14:25:00|5314.56|5314.56|5318.25|5318.25|5321.34|5321.34|5298.96|5298.96|0
1585146600000|2020-03-25 14:30:00|5318.47|5318.47|5335.46|5335.46|5347.24|5347.24|5318.03|5318.03|0
1585146900000|2020-03-25 14:35:00|5337.93|5337.93|5335.06|5335.06|5348.3|5348.3|5331.7|5331.7|0
1585147200000|2020-03-25 14:40:00|5334.69|5334.69|5337.1|5337.1|5352.89|5352.89|5327.51|5327.51|0
1585147500000|2020-03-25 14:45:00|5337.16|5337.16|5333.51|5333.51|5357.84|5357.84|5321.18|5321.18|0
1585147800000|2020-03-25 14:50:00|5333.12|5333.12|5354.06|5354.06|5366.55|5366.55|5328.25|5328.25|0
1585148100000|2020-03-25 14:55:00|5354.13|5354.13|5396.2|5396.2|5401.2|5401.2|5351.68|5351.68|0
1585148400000|2020-03-25 15:00:00|5395.27|5395.27|5414.23|5414.23|5415.19|5415.19|5389.92|5389.92|0
1585148700000|2020-03-25 15:05:00|5415.77|5415.77|5422.92|5422.92|5434.5|5434.5|5407.24|5407.24|0
1585149000000|2020-03-25 15:10:00|5423.7|5423.7|5413.5|5413.5|5439.27|5439.27|5409.02|5409.02|0
1585149300000|2020-03-25 15:15:00|5413.05|5413.05|5429.63|5429.63|5430.16|5430.16|5395|5395|0
1585149600000|2020-03-25 15:20:00|5429.98|5429.98|5405.05|5405.05|5436.01|5436.01|5397.85|5397.85|0
1585149900000|2020-03-25 15:25:00|5404.6|5404.6|5420.75|5420.75|5431.23|5431.23|5403.09|5403.09|0
1585150200000|2020-03-25 15:30:00|5419.97|5419.97|5440.74|5440.74|5444.29|5444.29|5411.71|5411.71|0
1585150500000|2020-03-25 15:35:00|5442.29|5442.29|5444.33|5444.33|5452.91|5452.91|5427.77|5427.77|0
1585150800000|2020-03-25 15:40:00|5443.56|5443.56|5439.1|5439.1|5452.07|5452.07|5434.39|5434.39|0
1585151100000|2020-03-25 15:45:00|5439.44|5439.44|5438.59|5438.59|5443.28|5443.28|5429.25|5429.25|0
1585151400000|2020-03-25 15:50:00|5438.63|5438.63|5450.97|5450.97|5450.97|5450.97|5436.22|5436.22|0
1585151700000|2020-03-25 15:55:00|5451.06|5451.06|5463.33|5463.33|5472.5|5472.5|5451.06|5451.06|0
1585152000000|2020-03-25 16:00:00|5464.1|5464.1|5484.27|5484.27|5484.27|5484.27|5460.85|5460.85|0
1585152300000|2020-03-25 16:05:00|5484.32|5484.32|5448.37|5448.37|5484.32|5484.32|5448.35|5448.35|0
1585152600000|2020-03-25 16:10:00|5448.22|5448.22|5457.08|5457.08|5460.45|5460.45|5430.62|5430.62|0
1585152900000|2020-03-25 16:15:00|5456.78|5456.78|5459.44|5459.44|5486.48|5486.48|5455.05|5455.05|0
1585153200000|2020-03-25 16:20:00|5459.59|5459.59|5473.4|5473.4|5478.63|5478.63|5458.82|5458.82|0
1585153500000|2020-03-25 16:25:00|5473.46|5473.46|5478.41|5478.41|5486.17|5486.17|5469.16|5469.16|0
1585210500000|2020-03-26 08:15:00|5444.48|5444.48|5426.97|5426.97|5460.28|5460.28|5423.5|5423.5|0
1585210800000|2020-03-26 08:20:00|5426.44|5426.44|5436.83|5436.83|5441.48|5441.48|5420.56|5420.56|0
1585211100000|2020-03-26 08:25:00|5439.11|5439.11|5428.77|5428.77|5465.17|5465.17|5423.96|5423.96|0
1585211400000|2020-03-26 08:30:00|5427.06|5427.06|5461.88|5461.88|5461.94|5461.94|5427.06|5427.06|0
1585211700000|2020-03-26 08:35:00|5463.34|5463.34|5470.32|5470.32|5474.34|5474.34|5453.48|5453.48|0
1585212000000|2020-03-26 08:40:00|5470.58|5470.58|5478.62|5478.62|5484.94|5484.94|5464.96|5464.96|0
1585212300000|2020-03-26 08:45:00|5480.16|5480.16|5491.1|5491.1|5491.37|5491.37|5467.02|5467.02|0
1585212600000|2020-03-26 08:50:00|5493.76|5493.76|5483.85|5483.85|5498.19|5498.19|5457.42|5457.42|0
1585212900000|2020-03-26 08:55:00|5485.1|5485.1|5476.53|5476.53|5488.26|5488.26|5463.54|5463.54|0
1585213200000|2020-03-26 09:00:00|5477.3|5477.3|5470.36|5470.36|5479.89|5479.89|5460.64|5460.64|0
1585213500000|2020-03-26 09:05:00|5470.69|5470.69|5462.42|5462.42|5471.92|5471.92|5455.01|5455.01|0
1585213800000|2020-03-26 09:10:00|5460.87|5460.87|5457.93|5457.93|5473.42|5473.42|5453.35|5453.35|0
1585214100000|2020-03-26 09:15:00|5456.38|5456.38|5477.47|5477.47|5477.47|5477.47|5453.6|5453.6|0
1585214400000|2020-03-26 09:20:00|5476.39|5476.39|5487.9|5487.9|5488.81|5488.81|5473.15|5473.15|0
1585214700000|2020-03-26 09:25:00|5487.95|5487.95|5474.11|5474.11|5488.82|5488.82|5466.27|5466.27|0
1585215000000|2020-03-26 09:30:00|5474.35|5474.35|5468.94|5468.94|5478.73|5478.73|5463.38|5463.38|0
1585215300000|2020-03-26 09:35:00|5469.43|5469.43|5480.07|5480.07|5480.07|5480.07|5463.93|5463.93|0
1585215600000|2020-03-26 09:40:00|5480.29|5480.29|5482.26|5482.26|5488.6|5488.6|5472.03|5472.03|0
1585215900000|2020-03-26 09:45:00|5482.97|5482.97|5516.1|5516.1|5519.01|5519.01|5481.98|5481.98|0
1585216200000|2020-03-26 09:50:00|5518.33|5518.33|5520.24|5520.24|5537.11|5537.11|5516.03|5516.03|0
1585216500000|2020-03-26 09:55:00|5522.56|5522.56|5537.51|5537.51|5537.51|5537.51|5520.34|5520.34|0
1585216800000|2020-03-26 10:00:00|5538.6|5538.6|5522.43|5522.43|5538.6|5538.6|5516.45|5516.45|0
1585217100000|2020-03-26 10:05:00|5519.88|5519.88|5520.61|5520.61|5524.18|5524.18|5510.94|5510.94|0
1585217400000|2020-03-26 10:10:00|5520.84|5520.84|5519.01|5519.01|5528.65|5528.65|5507.94|5507.94|0
1585217700000|2020-03-26 10:15:00|5518.9|5518.9|5515.8|5515.8|5518.9|5518.9|5502.79|5502.79|0
1585218000000|2020-03-26 10:20:00|5517.35|5517.35|5530.01|5530.01|5535.02|5535.02|5517.29|5517.29|0
1585218300000|2020-03-26 10:25:00|5529.96|5529.96|5548.11|5548.11|5551.06|5551.06|5528.67|5528.67|0
1585218600000|2020-03-26 10:30:00|5548.55|5548.55|5552.17|5552.17|5559.11|5559.11|5543.29|5543.29|0
1585218900000|2020-03-26 10:35:00|5552.32|5552.32|5572.06|5572.06|5572.89|5572.89|5548.32|5548.32|0
1585219200000|2020-03-26 10:40:00|5572.35|5572.35|5546.4|5546.4|5572.69|5572.69|5543.31|5543.31|0
1585219500000|2020-03-26 10:45:00|5546.49|5546.49|5569.49|5569.49|5573.9|5573.9|5543.4|5543.4|0
1585219800000|2020-03-26 10:50:00|5569.28|5569.28|5579.33|5579.33|5579.46|5579.46|5569.09|5569.09|0
1585220100000|2020-03-26 10:55:00|5580.1|5580.1|5588.33|5588.33|5589.88|5589.88|5577.44|5577.44|0
1585220400000|2020-03-26 11:00:00|5588.41|5588.41|5580.49|5580.49|5588.45|5588.45|5579.2|5579.2|0
1585220700000|2020-03-26 11:05:00|5580.37|5580.37|5572.92|5572.92|5580.37|5580.37|5567.9|5567.9|0
1585221000000|2020-03-26 11:10:00|5573.04|5573.04|5594.02|5594.02|5595.2|5595.2|5569.4|5569.4|0
1585221300000|2020-03-26 11:15:00|5594.09|5594.09|5584.93|5584.93|5597.45|5597.45|5582.14|5582.14|0
1585221600000|2020-03-26 11:20:00|5585.45|5585.45|5598.61|5598.61|5598.65|5598.65|5585.35|5585.35|0
1585221900000|2020-03-26 11:25:00|5597.84|5597.84|5586.87|5586.87|5608.13|5608.13|5585.64|5585.64|0
1585222200000|2020-03-26 11:30:00|5586.96|5586.96|5601.16|5601.16|5601.16|5601.16|5586.96|5586.96|0
1585222500000|2020-03-26 11:35:00|5601.26|5601.26|5608.57|5608.57|5613.58|5613.58|5595.4|5595.4|0
1585222800000|2020-03-26 11:40:00|5607.55|5607.55|5584.53|5584.53|5609.33|5609.33|5583.51|5583.51|0
1585223100000|2020-03-26 11:45:00|5584.61|5584.61|5564.13|5564.13|5584.61|5584.61|5563.9|5563.9|0
1585223400000|2020-03-26 11:50:00|5565.68|5565.68|5550.1|5550.1|5570.1|5570.1|5549.37|5549.37|0
1585223700000|2020-03-26 11:55:00|5550.11|5550.11|5571.4|5571.4|5571.4|5571.4|5550.11|5550.11|0
1585224000000|2020-03-26 12:00:00|5573.88|5573.88|5567.58|5567.58|5580.86|5580.86|5545.99|5545.99|0
1585224300000|2020-03-26 12:05:00|5567.38|5567.38|5562.67|5562.67|5567.38|5567.38|5550.82|5550.82|0
1585224600000|2020-03-26 12:10:00|5562.9|5562.9|5556.28|5556.28|5566.98|5566.98|5553.36|5553.36|0
1585224900000|2020-03-26 12:15:00|5554.74|5554.74|5577.44|5577.44|5579.85|5579.85|5541.32|5541.32|0
1585225200000|2020-03-26 12:20:00|5577.28|5577.28|5565.2|5565.2|5577.89|5577.89|5561.23|5561.23|0
1585225500000|2020-03-26 12:25:00|5564.43|5564.43|5556.95|5556.95|5575.16|5575.16|5556.8|5556.8|0
1585225800000|2020-03-26 12:30:00|5556.81|5556.81|5589.32|5589.32|5592|5592|5551.79|5551.79|0
1585226100000|2020-03-26 12:35:00|5589.25|5589.25|5597.47|5597.47|5600.93|5600.93|5580.86|5580.86|0
1585226400000|2020-03-26 12:40:00|5597.91|5597.91|5618.68|5618.68|5620.17|5620.17|5597.76|5597.76|0
1585226700000|2020-03-26 12:45:00|5618.77|5618.77|5601.84|5601.84|5619.1|5619.1|5595.75|5595.75|0
1585227000000|2020-03-26 12:50:00|5601.82|5601.82|5592.36|5592.36|5606.16|5606.16|5588.06|5588.06|0
1585227300000|2020-03-26 12:55:00|5592.6|5592.6|5599.92|5599.92|5602.44|5602.44|5587.9|5587.9|0
1585227600000|2020-03-26 13:00:00|5600.14|5600.14|5594.76|5594.76|5603.27|5603.27|5592.57|5592.57|0
1585227900000|2020-03-26 13:05:00|5595.19|5595.19|5614|5614|5614.15|5614.15|5595.08|5595.08|0
1585228200000|2020-03-26 13:10:00|5613.84|5613.84|5617.15|5617.15|5617.15|5617.15|5606.68|5606.68|0
1585228500000|2020-03-26 13:15:00|5617.75|5617.75|5617.42|5617.42|5618.88|5618.88|5610.81|5610.81|0
1585228800000|2020-03-26 13:20:00|5617.64|5617.64|5635.38|5635.38|5635.62|5635.62|5617.64|5617.64|0
1585229100000|2020-03-26 13:25:00|5635.6|5635.6|5638.03|5638.03|5654.35|5654.35|5633.46|5633.46|0
1585229400000|2020-03-26 13:30:00|5638.5|5638.5|5661.07|5661.07|5674.06|5674.06|5638.5|5638.5|0
1585229700000|2020-03-26 13:35:00|5660.3|5660.3|5679.96|5679.96|5682.29|5682.29|5659.8|5659.8|0
1585230000000|2020-03-26 13:40:00|5680.41|5680.41|5672.87|5672.87|5692.25|5692.25|5664.79|5664.79|0
1585230300000|2020-03-26 13:45:00|5672.65|5672.65|5650.9|5650.9|5673.1|5673.1|5630.55|5630.55|0
1585230600000|2020-03-26 13:50:00|5650.43|5650.43|5682.48|5682.48|5685.02|5685.02|5636.78|5636.78|0
1585230900000|2020-03-26 13:55:00|5683.23|5683.23|5681.41|5681.41|5698.93|5698.93|5681.41|5681.41|0
1585231200000|2020-03-26 14:00:00|5681.33|5681.33|5687.01|5687.01|5687.01|5687.01|5666.09|5666.09|0
1585231500000|2020-03-26 14:05:00|5686.68|5686.68|5737.7|5737.7|5737.7|5737.7|5686.68|5686.68|0
1585231800000|2020-03-26 14:10:00|5738.59|5738.59|5710.63|5710.63|5751.59|5751.59|5709.88|5709.88|0
1585232100000|2020-03-26 14:15:00|5710.5|5710.5|5723.66|5723.66|5728.21|5728.21|5700.82|5700.82|0
1585232400000|2020-03-26 14:20:00|5724.45|5724.45|5703.52|5703.52|5737.33|5737.33|5703.52|5703.52|0
1585232700000|2020-03-26 14:25:00|5703.71|5703.71|5697.59|5697.59|5715.62|5715.62|5697.01|5697.01|0
1585233000000|2020-03-26 14:30:00|5697.45|5697.45|5732.58|5732.58|5732.58|5732.58|5696.01|5696.01|0
1585233300000|2020-03-26 14:35:00|5732.8|5732.8|5737.67|5737.67|5749.11|5749.11|5727.94|5727.94|0
1585233600000|2020-03-26 14:40:00|5737.55|5737.55|5755.56|5755.56|5755.72|5755.72|5720.27|5720.27|0
1585233900000|2020-03-26 14:45:00|5754.01|5754.01|5726.23|5726.23|5760.06|5760.06|5714.52|5714.52|0
1585234200000|2020-03-26 14:50:00|5725.46|5725.46|5722.14|5722.14|5731.63|5731.63|5711.84|5711.84|0
1585234500000|2020-03-26 14:55:00|5722.31|5722.31|5766.1|5766.1|5778.18|5778.18|5720.45|5720.45|0
1585234800000|2020-03-26 15:00:00|5767.58|5767.58|5763.19|5763.19|5772.58|5772.58|5751.12|5751.12|0
1585235100000|2020-03-26 15:05:00|5762.82|5762.82|5774.91|5774.91|5778.22|5778.22|5750.24|5750.24|0
1585235400000|2020-03-26 15:10:00|5775.45|5775.45|5783.37|5783.37|5790.22|5790.22|5771.76|5771.76|0
1585235700000|2020-03-26 15:15:00|5783.82|5783.82|5782.76|5782.76|5787.5|5787.5|5774.85|5774.85|0
1585236000000|2020-03-26 15:20:00|5782.81|5782.81|5793.31|5793.31|5797.21|5797.21|5779.62|5779.62|0
1585236300000|2020-03-26 15:25:00|5793.93|5793.93|5801.52|5801.52|5803.94|5803.94|5791.42|5791.42|0
1585236600000|2020-03-26 15:30:00|5801.07|5801.07|5819.64|5819.64|5823.19|5823.19|5798.32|5798.32|0
1585236900000|2020-03-26 15:35:00|5819.41|5819.41|5812.12|5812.12|5820.65|5820.65|5804.4|5804.4|0
1585237200000|2020-03-26 15:40:00|5811.97|5811.97|5826.94|5826.94|5828.48|5828.48|5810.3|5810.3|0
1585237500000|2020-03-26 15:45:00|5827.01|5827.01|5811.85|5811.85|5827.66|5827.66|5809.07|5809.07|0
1585237800000|2020-03-26 15:50:00|5812.62|5812.62|5819.95|5819.95|5829.74|5829.74|5811.07|5811.07|0
1585238100000|2020-03-26 15:55:00|5820.49|5820.49|5813.58|5813.58|5820.84|5820.84|5801.75|5801.75|0
1585238400000|2020-03-26 16:00:00|5813.65|5813.65|5810.3|5810.3|5820.22|5820.22|5806.97|5806.97|0
1585238700000|2020-03-26 16:05:00|5810.15|5810.15|5794.24|5794.24|5814.82|5814.82|5790.81|5790.81|0
1585239000000|2020-03-26 16:10:00|5793.79|5793.79|5801.65|5801.65|5807.09|5807.09|5793.79|5793.79|0
1585239300000|2020-03-26 16:15:00|5801.75|5801.75|5781.3|5781.3|5803.08|5803.08|5780.53|5780.53|0
1585239600000|2020-03-26 16:20:00|5781.47|5781.47|5803.54|5803.54|5810.07|5810.07|5780.82|5780.82|0
1585239900000|2020-03-26 16:25:00|5805.08|5805.08|5826.29|5826.29|5846.56|5846.56|5804.7|5804.7|0
1585296900000|2020-03-27 08:15:00|5651.86|5651.86|5637.65|5637.65|5657.22|5657.22|5614.55|5614.55|0
1585297200000|2020-03-27 08:20:00|5637.92|5637.92|5654.52|5654.52|5656.86|5656.86|5625.24|5625.24|0
1585297500000|2020-03-27 08:25:00|5655.3|5655.3|5650.53|5650.53|5660.16|5660.16|5634.61|5634.61|0
1585297800000|2020-03-27 08:30:00|5650.68|5650.68|5620|5620|5650.68|5650.68|5612.35|5612.35|0
1585298100000|2020-03-27 08:35:00|5620.62|5620.62|5613.99|5613.99|5648.9|5648.9|5613.99|5613.99|0
1585298400000|2020-03-27 08:40:00|5614.77|5614.77|5607.93|5607.93|5620.12|5620.12|5600.76|5600.76|0
1585298700000|2020-03-27 08:45:00|5608.68|5608.68|5601.51|5601.51|5609.94|5609.94|5593.29|5593.29|0
1585299000000|2020-03-27 08:50:00|5601.78|5601.78|5587.96|5587.96|5604.23|5604.23|5573.37|5573.37|0
1585299300000|2020-03-27 08:55:00|5587.18|5587.18|5588.69|5588.69|5602.94|5602.94|5583.53|5583.53|0
1585299600000|2020-03-27 09:00:00|5588.93|5588.93|5631.04|5631.04|5643.04|5643.04|5588.34|5588.34|0
1585299900000|2020-03-27 09:05:00|5631.81|5631.81|5640.86|5640.86|5645.65|5645.65|5627.45|5627.45|0
1585300200000|2020-03-27 09:10:00|5640.41|5640.41|5669.16|5669.16|5677.67|5677.67|5637.33|5637.33|0
1585300500000|2020-03-27 09:15:00|5669.3|5669.3|5663.87|5663.87|5681.79|5681.79|5654.74|5654.74|0
1585300800000|2020-03-27 09:20:00|5665.42|5665.42|5660.47|5660.47|5679.07|5679.07|5653.12|5653.12|0
1585301100000|2020-03-27 09:25:00|5660.42|5660.42|5668.67|5668.67|5669.87|5669.87|5645.39|5645.39|0
1585301400000|2020-03-27 09:30:00|5668.21|5668.21|5644.92|5644.92|5716.78|5716.78|5644.92|5644.92|0
1585301700000|2020-03-27 09:35:00|5644.96|5644.96|5663.63|5663.63|5679.37|5679.37|5636.1|5636.1|0
1585302000000|2020-03-27 09:40:00|5663.59|5663.59|5711.53|5711.53|5724.26|5724.26|5659.56|5659.56|0
1585302300000|2020-03-27 09:45:00|5711.96|5711.96|5675.89|5675.89|5712.09|5712.09|5666.64|5666.64|0
1585302600000|2020-03-27 09:50:00|5675.35|5675.35|5665.9|5665.9|5686.42|5686.42|5662.53|5662.53|0
1585302900000|2020-03-27 09:55:00|5665.6|5665.6|5670.96|5670.96|5684.67|5684.67|5659.73|5659.73|0
1585303200000|2020-03-27 10:00:00|5671.43|5671.43|5666.39|5666.39|5673.09|5673.09|5664.7|5664.7|0
1585303500000|2020-03-27 10:05:00|5664.14|5664.14|5669.66|5669.66|5677.71|5677.71|5662.1|5662.1|0
1585303800000|2020-03-27 10:10:00|5671.21|5671.21|5674.09|5674.09|5679.17|5679.17|5666.28|5666.28|0
1585304100000|2020-03-27 10:15:00|5674.17|5674.17|5678.16|5678.16|5681.67|5681.67|5665.69|5665.69|0
1585304400000|2020-03-27 10:20:00|5678.25|5678.25|5682.34|5682.34|5685.12|5685.12|5673.64|5673.64|0
1585304700000|2020-03-27 10:25:00|5682.71|5682.71|5680.84|5680.84|5695.4|5695.4|5675.05|5675.05|0
1585305000000|2020-03-27 10:30:00|5678.52|5678.52|5674.32|5674.32|5678.52|5678.52|5663.19|5663.19|0
1585305300000|2020-03-27 10:35:00|5673.54|5673.54|5659.34|5659.34|5681.02|5681.02|5659.32|5659.32|0
1585305600000|2020-03-27 10:40:00|5658.87|5658.87|5655.12|5655.12|5662.31|5662.31|5650.09|5650.09|0
1585305900000|2020-03-27 10:45:00|5653.57|5653.57|5653.63|5653.63|5661.68|5661.68|5650.17|5650.17|0
1585306200000|2020-03-27 10:50:00|5653.58|5653.58|5640.5|5640.5|5654.14|5654.14|5639.99|5639.99|0
1585306500000|2020-03-27 10:55:00|5640.24|5640.24|5626.62|5626.62|5640.24|5640.24|5626.31|5626.31|0
1585306800000|2020-03-27 11:00:00|5626.79|5626.79|5644.6|5644.6|5647.61|5647.61|5624.71|5624.71|0
1585307100000|2020-03-27 11:05:00|5644.79|5644.79|5655.46|5655.46|5661.44|5661.44|5640.73|5640.73|0
1585307400000|2020-03-27 11:10:00|5655.55|5655.55|5651.56|5651.56|5673.3|5673.3|5651.07|5651.07|0
1585307700000|2020-03-27 11:15:00|5648.46|5648.46|5621.43|5621.43|5654.38|5654.38|5621.32|5621.32|0
1585308000000|2020-03-27 11:20:00|5621.38|5621.38|5593.68|5593.68|5621.38|5621.38|5593.68|5593.68|0
1585308300000|2020-03-27 11:25:00|5593.52|5593.52|5603.08|5603.08|5620.03|5620.03|5593.52|5593.52|0
1585308600000|2020-03-27 11:30:00|5602.8|5602.8|5597.75|5597.75|5605.77|5605.77|5593.76|5593.76|0
1585308900000|2020-03-27 11:35:00|5598.66|5598.66|5596.39|5596.39|5607.66|5607.66|5595.14|5595.14|0
1585309200000|2020-03-27 11:40:00|5596.68|5596.68|5613.26|5613.26|5614.24|5614.24|5588.81|5588.81|0
1585309500000|2020-03-27 11:45:00|5613.59|5613.59|5601.15|5601.15|5617.42|5617.42|5600.84|5600.84|0
1585309800000|2020-03-27 11:50:00|5600.82|5600.82|5580.75|5580.75|5601.75|5601.75|5580.71|5580.71|0
1585310100000|2020-03-27 11:55:00|5581.13|5581.13|5578.72|5578.72|5582.46|5582.46|5570.66|5570.66|0
1585310400000|2020-03-27 12:00:00|5579.03|5579.03|5577.3|5577.3|5583.85|5583.85|5554.14|5554.14|0
1585310700000|2020-03-27 12:05:00|5578.08|5578.08|5557.89|5557.89|5583.31|5583.31|5556.49|5556.49|0
1585311000000|2020-03-27 12:10:00|5556.64|5556.64|5527.91|5527.91|5558.54|5558.54|5525.2|5525.2|0
1585311300000|2020-03-27 12:15:00|5527.6|5527.6|5531.19|5531.19|5536.26|5536.26|5524.26|5524.26|0
1585311600000|2020-03-27 12:20:00|5530.33|5530.33|5537.63|5537.63|5539.69|5539.69|5524.19|5524.19|0
1585311900000|2020-03-27 12:25:00|5537.68|5537.68|5572.51|5572.51|5574.72|5574.72|5537.34|5537.34|0
1585312200000|2020-03-27 12:30:00|5572.78|5572.78|5574.27|5574.27|5585.95|5585.95|5568.65|5568.65|0
1585312500000|2020-03-27 12:35:00|5574.35|5574.35|5580.22|5580.22|5593.36|5593.36|5561.71|5561.71|0
1585312800000|2020-03-27 12:40:00|5580.14|5580.14|5586|5586|5587.69|5587.69|5576.56|5576.56|0
1585313100000|2020-03-27 12:45:00|5586.38|5586.38|5564.16|5564.16|5586.38|5586.38|5564.16|5564.16|0
1585313400000|2020-03-27 12:50:00|5564.1|5564.1|5567.55|5567.55|5567.77|5567.77|5556.98|5556.98|0
1585313700000|2020-03-27 12:55:00|5567.34|5567.34|5552.83|5552.83|5571.97|5571.97|5549.91|5549.91|0
1585314000000|2020-03-27 13:00:00|5552.57|5552.57|5541.7|5541.7|5556.16|5556.16|5541.7|5541.7|0
1585314300000|2020-03-27 13:05:00|5543.24|5543.24|5556.46|5556.46|5557.75|5557.75|5536.4|5536.4|0
1585314600000|2020-03-27 13:10:00|5556.37|5556.37|5532.81|5532.81|5558.66|5558.66|5532.43|5532.43|0
1585314900000|2020-03-27 13:15:00|5532.75|5532.75|5539.94|5539.94|5547.08|5547.08|5532.58|5532.58|0
1585315200000|2020-03-27 13:20:00|5539.81|5539.81|5539.56|5539.56|5545.93|5545.93|5537.47|5537.47|0
1585315500000|2020-03-27 13:25:00|5539.71|5539.71|5541.4|5541.4|5545.55|5545.55|5533.61|5533.61|0
1585315800000|2020-03-27 13:30:00|5541.48|5541.48|5494.63|5494.63|5543.72|5543.72|5494.63|5494.63|0
1585316100000|2020-03-27 13:35:00|5494.7|5494.7|5490.1|5490.1|5510.37|5510.37|5489.16|5489.16|0
1585316400000|2020-03-27 13:40:00|5490.06|5490.06|5487.78|5487.78|5507.71|5507.71|5474.39|5474.39|0
1585316700000|2020-03-27 13:45:00|5486.89|5486.89|5489.8|5489.8|5492.75|5492.75|5474.2|5474.2|0
1585317000000|2020-03-27 13:50:00|5487.48|5487.48|5478.44|5478.44|5503.78|5503.78|5477.14|5477.14|0
1585317300000|2020-03-27 13:55:00|5478.59|5478.59|5489.56|5489.56|5499.14|5499.14|5478.59|5478.59|0
1585317600000|2020-03-27 14:00:00|5489.33|5489.33|5462.98|5462.98|5489.33|5489.33|5462.98|5462.98|0
1585317900000|2020-03-27 14:05:00|5463.5|5463.5|5474.16|5474.16|5478.9|5478.9|5463.21|5463.21|0
1585318200000|2020-03-27 14:10:00|5474.94|5474.94|5478.33|5478.33|5478.92|5478.92|5472.07|5472.07|0
1585318500000|2020-03-27 14:15:00|5478.11|5478.11|5458.23|5458.23|5478.27|5478.27|5457.58|5457.58|0
1585318800000|2020-03-27 14:20:00|5459|5459|5464.27|5464.27|5471.68|5471.68|5457.19|5457.19|0
1585319100000|2020-03-27 14:25:00|5464.33|5464.33|5477.36|5477.36|5483.74|5483.74|5464.31|5464.31|0
1585319400000|2020-03-27 14:30:00|5477.45|5477.45|5470.69|5470.69|5478.83|5478.83|5464.69|5464.69|0
1585319700000|2020-03-27 14:35:00|5470.39|5470.39|5455.13|5455.13|5470.39|5470.39|5450.82|5450.82|0
1585320000000|2020-03-27 14:40:00|5455.06|5455.06|5435.2|5435.2|5457.19|5457.19|5431.68|5431.68|0
1585320300000|2020-03-27 14:45:00|5435.11|5435.11|5420.41|5420.41|5437.98|5437.98|5410.39|5410.39|0
1585320600000|2020-03-27 14:50:00|5420.13|5420.13|5420.38|5420.38|5433.53|5433.53|5412.58|5412.58|0
1585320900000|2020-03-27 14:55:00|5420.34|5420.34|5395.7|5395.7|5420.34|5420.34|5392.18|5392.18|0
1585321200000|2020-03-27 15:00:00|5395.13|5395.13|5425.13|5425.13|5427.92|5427.92|5393.49|5393.49|0
1585321500000|2020-03-27 15:05:00|5425.07|5425.07|5480.68|5480.68|5480.68|5480.68|5423.48|5423.48|0
1585321800000|2020-03-27 15:10:00|5480.72|5480.72|5524.1|5524.1|5524.1|5524.1|5478.18|5478.18|0
1585322100000|2020-03-27 15:15:00|5524.24|5524.24|5554.35|5554.35|5554.52|5554.52|5522.81|5522.81|0
1585322400000|2020-03-27 15:20:00|5552.99|5552.99|5531.51|5531.51|5553.21|5553.21|5526.56|5526.56|0
1585322700000|2020-03-27 15:25:00|5531.69|5531.69|5533.99|5533.99|5549.49|5549.49|5527.94|5527.94|0
1585323000000|2020-03-27 15:30:00|5534.63|5534.63|5536.14|5536.14|5540.87|5540.87|5521.02|5521.02|0
1585323300000|2020-03-27 15:35:00|5536.41|5536.41|5530.49|5530.49|5540.29|5540.29|5522.05|5522.05|0
1585323600000|2020-03-27 15:40:00|5530.22|5530.22|5548.06|5548.06|5556.67|5556.67|5529.3|5529.3|0
1585323900000|2020-03-27 15:45:00|5547.97|5547.97|5531.2|5531.2|5554.35|5554.35|5517.43|5517.43|0
1585324200000|2020-03-27 15:50:00|5531.59|5531.59|5538.85|5538.85|5543.27|5543.27|5525.41|5525.41|0
1585324500000|2020-03-27 15:55:00|5538.9|5538.9|5522.29|5522.29|5542.74|5542.74|5520.03|5520.03|0
1585324800000|2020-03-27 16:00:00|5521.51|5521.51|5519.01|5519.01|5524.36|5524.36|5514.49|5514.49|0
1585325100000|2020-03-27 16:05:00|5518.23|5518.23|5498.84|5498.84|5521.52|5521.52|5497.44|5497.44|0
1585325400000|2020-03-27 16:10:00|5498.9|5498.9|5488.93|5488.93|5512.09|5512.09|5481.36|5481.36|0
1585325700000|2020-03-27 16:15:00|5488.99|5488.99|5507.15|5507.15|5507.36|5507.36|5479.84|5479.84|0
1585326000000|2020-03-27 16:20:00|5507.11|5507.11|5486.78|5486.78|5507.11|5507.11|5480.12|5480.12|0
1585326300000|2020-03-27 16:25:00|5487.06|5487.06|5498.39|5498.39|5502.5|5502.5|5478.85|5478.85|0
1585552500000|2020-03-30 07:15:00|5408.32|5408.32|5349.6|5349.6|5409.72|5409.72|5346.68|5346.68|0
1585552800000|2020-03-30 07:20:00|5350.11|5350.11|5366.98|5366.98|5395.28|5395.28|5347.32|5347.32|0
1585553100000|2020-03-30 07:25:00|5371.6|5371.6|5357.75|5357.75|5375.54|5375.54|5348.23|5348.23|0
1585553400000|2020-03-30 07:30:00|5359.48|5359.48|5356.63|5356.63|5367.96|5367.96|5334.93|5334.93|0
1585553700000|2020-03-30 07:35:00|5355.86|5355.86|5341.83|5341.83|5358.21|5358.21|5341.83|5341.83|0
1585554000000|2020-03-30 07:40:00|5342.21|5342.21|5333.76|5333.76|5348.41|5348.41|5327.97|5327.97|0
1585554300000|2020-03-30 07:45:00|5334.54|5334.54|5313.57|5313.57|5334.54|5334.54|5307.47|5307.47|0
1585554600000|2020-03-30 07:50:00|5314.09|5314.09|5304.44|5304.44|5329.86|5329.86|5301.86|5301.86|0
1585554900000|2020-03-30 07:55:00|5302.54|5302.54|5277.9|5277.9|5302.69|5302.69|5272.39|5272.39|0
1585555200000|2020-03-30 08:00:00|5278.43|5278.43|5290.09|5290.09|5291.3|5291.3|5266.5|5266.5|0
1585555500000|2020-03-30 08:05:00|5289.93|5289.93|5341.97|5341.97|5342.43|5342.43|5281.12|5281.12|0
1585555800000|2020-03-30 08:10:00|5339.66|5339.66|5362.29|5362.29|5362.29|5362.29|5339.09|5339.09|0
1585556100000|2020-03-30 08:15:00|5362.06|5362.06|5315.16|5315.16|5369.75|5369.75|5314.29|5314.29|0
1585556400000|2020-03-30 08:20:00|5314.39|5314.39|5300.65|5300.65|5319.64|5319.64|5295.02|5295.02|0
1585556700000|2020-03-30 08:25:00|5300.41|5300.41|5313.03|5313.03|5316.03|5316.03|5296.95|5296.95|0
1585557000000|2020-03-30 08:30:00|5312.65|5312.65|5346.66|5346.66|5355.41|5355.41|5310.22|5310.22|0
1585557300000|2020-03-30 08:35:00|5347.44|5347.44|5319.31|5319.31|5348.76|5348.76|5319.31|5319.31|0
1585557600000|2020-03-30 08:40:00|5320.08|5320.08|5349.93|5349.93|5352.6|5352.6|5315.44|5315.44|0
1585557900000|2020-03-30 08:45:00|5349.68|5349.68|5378.13|5378.13|5379.6|5379.6|5347.7|5347.7|0
1585558200000|2020-03-30 08:50:00|5378.47|5378.47|5354.62|5354.62|5385.54|5385.54|5349.92|5349.92|0
1585558500000|2020-03-30 08:55:00|5355.39|5355.39|5355.86|5355.86|5364.62|5364.62|5340.65|5340.65|0
1585558800000|2020-03-30 09:00:00|5355.09|5355.09|5356.27|5356.27|5359.53|5359.53|5346.8|5346.8|0
1585559100000|2020-03-30 09:05:00|5356.11|5356.11|5378.45|5378.45|5397.51|5397.51|5355.72|5355.72|0
1585559400000|2020-03-30 09:10:00|5380|5380|5368.48|5368.48|5387.72|5387.72|5368.14|5368.14|0
1585559700000|2020-03-30 09:15:00|5368.5|5368.5|5363.93|5363.93|5375.39|5375.39|5358.42|5358.42|0
1585560000000|2020-03-30 09:20:00|5364.6|5364.6|5394.14|5394.14|5394.14|5394.14|5364.6|5364.6|0
1585560300000|2020-03-30 09:25:00|5392.6|5392.6|5394.87|5394.87|5396.23|5396.23|5383.14|5383.14|0
1585560600000|2020-03-30 09:30:00|5394.1|5394.1|5403.54|5403.54|5403.54|5403.54|5386.87|5386.87|0
1585560900000|2020-03-30 09:35:00|5403.68|5403.68|5417.91|5417.91|5420.2|5420.2|5403.59|5403.59|0
1585561200000|2020-03-30 09:40:00|5417.98|5417.98|5386.52|5386.52|5420.2|5420.2|5386.52|5386.52|0
1585561500000|2020-03-30 09:45:00|5386.62|5386.62|5383.89|5383.89|5390.81|5390.81|5382.31|5382.31|0
1585561800000|2020-03-30 09:50:00|5383.72|5383.72|5374.56|5374.56|5383.72|5383.72|5370.63|5370.63|0
1585562100000|2020-03-30 09:55:00|5374.58|5374.58|5352.54|5352.54|5381.28|5381.28|5352.54|5352.54|0
1585562400000|2020-03-30 10:00:00|5352.68|5352.68|5359.71|5359.71|5362.08|5362.08|5351.34|5351.34|0
1585562700000|2020-03-30 10:05:00|5359.87|5359.87|5354.67|5354.67|5360.76|5360.76|5346.59|5346.59|0
1585563000000|2020-03-30 10:10:00|5353.13|5353.13|5346.47|5346.47|5358.23|5358.23|5346.14|5346.14|0
1585563300000|2020-03-30 10:15:00|5346.54|5346.54|5333.5|5333.5|5350.59|5350.59|5332.44|5332.44|0
1585563600000|2020-03-30 10:20:00|5333.41|5333.41|5317.95|5317.95|5342.93|5342.93|5317.18|5317.18|0
1585563900000|2020-03-30 10:25:00|5318.72|5318.72|5306.62|5306.62|5320.44|5320.44|5297.56|5297.56|0
1585564200000|2020-03-30 10:30:00|5306.53|5306.53|5306.11|5306.11|5314.52|5314.52|5306.05|5306.05|0
1585564500000|2020-03-30 10:35:00|5305.9|5305.9|5314.29|5314.29|5316.37|5316.37|5305.73|5305.73|0
1585564800000|2020-03-30 10:40:00|5314.38|5314.38|5315.08|5315.08|5319.51|5319.51|5313.99|5313.99|0
1585565100000|2020-03-30 10:45:00|5315.34|5315.34|5310.21|5310.21|5316.69|5316.69|5308.24|5308.24|0
1585565400000|2020-03-30 10:50:00|5310.98|5310.98|5300.19|5300.19|5314.42|5314.42|5300.02|5300.02|0
1585565700000|2020-03-30 10:55:00|5300.28|5300.28|5293.52|5293.52|5300.39|5300.39|5287.7|5287.7|0
1585566000000|2020-03-30 11:00:00|5294.32|5294.32|5295.28|5295.28|5299.83|5299.83|5281.98|5281.98|0
1585566300000|2020-03-30 11:05:00|5302.22|5302.22|5295.3|5295.3|5303.37|5303.37|5284.92|5284.92|0
1585566600000|2020-03-30 11:10:00|5295.06|5295.06|5306|5306|5309.29|5309.29|5288.99|5288.99|0
1585566900000|2020-03-30 11:15:00|5306.1|5306.1|5319.5|5319.5|5319.77|5319.77|5305.95|5305.95|0
1585567200000|2020-03-30 11:20:00|5319.94|5319.94|5336.5|5336.5|5336.75|5336.75|5314.39|5314.39|0
1585567500000|2020-03-30 11:25:00|5335.6|5335.6|5340.92|5340.92|5347.89|5347.89|5335.6|5335.6|0
1585567800000|2020-03-30 11:30:00|5340.36|5340.36|5314.25|5314.25|5341.89|5341.89|5314.18|5314.18|0
1585568100000|2020-03-30 11:35:00|5313.86|5313.86|5324.93|5324.93|5334.84|5334.84|5313.77|5313.77|0
1585568400000|2020-03-30 11:40:00|5324.68|5324.68|5315.11|5315.11|5325.29|5325.29|5302.65|5302.65|0
1585568700000|2020-03-30 11:45:00|5312.02|5312.02|5319.72|5319.72|5319.72|5319.72|5309.98|5309.98|0
1585569000000|2020-03-30 11:50:00|5319.78|5319.78|5321.27|5321.27|5327.7|5327.7|5318.13|5318.13|0
1585569300000|2020-03-30 11:55:00|5323.59|5323.59|5323.36|5323.36|5328.48|5328.48|5321.54|5321.54|0
1585569600000|2020-03-30 12:00:00|5323.07|5323.07|5321.37|5321.37|5327.75|5327.75|5316.38|5316.38|0
1585569900000|2020-03-30 12:05:00|5323.25|5323.25|5336.01|5336.01|5336.27|5336.27|5318.1|5318.1|0
1585570200000|2020-03-30 12:10:00|5336.98|5336.98|5343.4|5343.4|5345.8|5345.8|5334.89|5334.89|0
1585570500000|2020-03-30 12:15:00|5343.58|5343.58|5365.87|5365.87|5366.16|5366.16|5343.58|5343.58|0
1585570800000|2020-03-30 12:20:00|5366.64|5366.64|5370.82|5370.82|5372.75|5372.75|5364.38|5364.38|0
1585571100000|2020-03-30 12:25:00|5371.09|5371.09|5389.57|5389.57|5392|5392|5371|5371|0
1585571400000|2020-03-30 12:30:00|5389.41|5389.41|5383.54|5383.54|5392.84|5392.84|5379.63|5379.63|0
1585571700000|2020-03-30 12:35:00|5383.42|5383.42|5389.66|5389.66|5392.11|5392.11|5374.84|5374.84|0
1585572000000|2020-03-30 12:40:00|5389.49|5389.49|5390.97|5390.97|5405.7|5405.7|5389.28|5389.28|0
1585572300000|2020-03-30 12:45:00|5390.35|5390.35|5368.79|5368.79|5390.73|5390.73|5368.35|5368.35|0
1585572600000|2020-03-30 12:50:00|5368.29|5368.29|5369.56|5369.56|5376.05|5376.05|5362.03|5362.03|0
1585572900000|2020-03-30 12:55:00|5371.1|5371.1|5378.47|5378.47|5382.24|5382.24|5367|5367|0
1585573200000|2020-03-30 13:00:00|5378.63|5378.63|5377.1|5377.1|5386.26|5386.26|5374.41|5374.41|0
1585573500000|2020-03-30 13:05:00|5377.36|5377.36|5383.6|5383.6|5385.95|5385.95|5372.26|5372.26|0
1585573800000|2020-03-30 13:10:00|5384.37|5384.37|5394.24|5394.24|5394.24|5394.24|5382.32|5382.32|0
1585574100000|2020-03-30 13:15:00|5394.63|5394.63|5394.61|5394.61|5401.25|5401.25|5393.76|5393.76|0
1585574400000|2020-03-30 13:20:00|5393.88|5393.88|5402.22|5402.22|5402.73|5402.73|5392.41|5392.41|0
1585574700000|2020-03-30 13:25:00|5402.32|5402.32|5405.03|5405.03|5408.7|5408.7|5401.01|5401.01|0
1585575000000|2020-03-30 13:30:00|5405.44|5405.44|5414|5414|5420.33|5420.33|5402.06|5402.06|0
1585575300000|2020-03-30 13:35:00|5414.51|5414.51|5387.13|5387.13|5414.64|5414.64|5384.09|5384.09|0
1585575600000|2020-03-30 13:40:00|5387.92|5387.92|5382.61|5382.61|5388.89|5388.89|5371.44|5371.44|0
1585575900000|2020-03-30 13:45:00|5382.56|5382.56|5384.41|5384.41|5384.42|5384.42|5367.42|5367.42|0
1585576200000|2020-03-30 13:50:00|5384.54|5384.54|5400.37|5400.37|5408.81|5408.81|5384.54|5384.54|0
1585576500000|2020-03-30 13:55:00|5400.49|5400.49|5387.38|5387.38|5407.79|5407.79|5385.72|5385.72|0
1585576800000|2020-03-30 14:00:00|5387.15|5387.15|5397.69|5397.69|5397.69|5397.69|5383.11|5383.11|0
1585577100000|2020-03-30 14:05:00|5397.54|5397.54|5388.2|5388.2|5398.61|5398.61|5382.91|5382.91|0
1585577400000|2020-03-30 14:10:00|5387.67|5387.67|5383.58|5383.58|5387.67|5387.67|5377.97|5377.97|0
1585577700000|2020-03-30 14:15:00|5383.63|5383.63|5381.36|5381.36|5391.48|5391.48|5375.21|5375.21|0
1585578000000|2020-03-30 14:20:00|5381.31|5381.31|5395.85|5395.85|5397.46|5397.46|5376.33|5376.33|0
1585578300000|2020-03-30 14:25:00|5395.54|5395.54|5396.54|5396.54|5403.92|5403.92|5391.48|5391.48|0
1585578600000|2020-03-30 14:30:00|5396.38|5396.38|5390.12|5390.12|5403.11|5403.11|5383.11|5383.11|0
1585578900000|2020-03-30 14:35:00|5389.71|5389.71|5397.92|5397.92|5403.98|5403.98|5389.71|5389.71|0
1585579200000|2020-03-30 14:40:00|5397.71|5397.71|5409.78|5409.78|5410.23|5410.23|5390.09|5390.09|0
1585579500000|2020-03-30 14:45:00|5409.61|5409.61|5402.56|5402.56|5409.61|5409.61|5396.77|5396.77|0
1585579800000|2020-03-30 14:50:00|5402.29|5402.29|5398.18|5398.18|5403.06|5403.06|5393.09|5393.09|0
1585580100000|2020-03-30 14:55:00|5398.47|5398.47|5399.7|5399.7|5403.21|5403.21|5392.08|5392.08|0
1585580400000|2020-03-30 15:00:00|5399.16|5399.16|5406.22|5406.22|5407.1|5407.1|5395.4|5395.4|0
1585580700000|2020-03-30 15:05:00|5406.27|5406.27|5416.09|5416.09|5422.71|5422.71|5401.22|5401.22|0
1585581000000|2020-03-30 15:10:00|5415.32|5415.32|5414.19|5414.19|5423.66|5423.66|5409.89|5409.89|0
1585581300000|2020-03-30 15:15:00|5413.79|5413.79|5428.4|5428.4|5428.7|5428.7|5411.3|5411.3|0
1585581600000|2020-03-30 15:20:00|5429.43|5429.43|5422.44|5422.44|5431.87|5431.87|5417.34|5417.34|0
1585581900000|2020-03-30 15:25:00|5422.05|5422.05|5422.13|5422.13|5422.98|5422.98|5409.67|5409.67|0
1585638900000|2020-03-31 07:15:00|5621.2|5621.2|5654.6|5654.6|5655.26|5655.26|5603.65|5603.65|0
1585639200000|2020-03-31 07:20:00|5654.63|5654.63|5708.89|5708.89|5713.49|5713.49|5635.38|5635.38|0
1585639500000|2020-03-31 07:25:00|5709.01|5709.01|5701.18|5701.18|5709.78|5709.78|5684.69|5684.69|0
1585639800000|2020-03-31 07:30:00|5700.89|5700.89|5741.33|5741.33|5759.65|5759.65|5700.89|5700.89|0
1585640100000|2020-03-31 07:35:00|5742.1|5742.1|5730.62|5730.62|5759.7|5759.7|5729.19|5729.19|0
1585640400000|2020-03-31 07:40:00|5729.85|5729.85|5721.36|5721.36|5736.86|5736.86|5715.96|5715.96|0
1585640700000|2020-03-31 07:45:00|5721.61|5721.61|5718|5718|5723.51|5723.51|5703.39|5703.39|0
1585641000000|2020-03-31 07:50:00|5718.61|5718.61|5736.84|5736.84|5745.04|5745.04|5718.61|5718.61|0
1585641300000|2020-03-31 07:55:00|5736.53|5736.53|5736.88|5736.88|5753.08|5753.08|5717.89|5717.89|0
1585641600000|2020-03-31 08:00:00|5736.08|5736.08|5714.28|5714.28|5736.22|5736.22|5703.23|5703.23|0
1585641900000|2020-03-31 08:05:00|5713.13|5713.13|5718.87|5718.87|5723.73|5723.73|5703.31|5703.31|0
1585642200000|2020-03-31 08:10:00|5718.41|5718.41|5724.27|5724.27|5732.47|5732.47|5717.35|5717.35|0
1585642500000|2020-03-31 08:15:00|5724.42|5724.42|5705.23|5705.23|5724.42|5724.42|5703.91|5703.91|0
1585642800000|2020-03-31 08:20:00|5705.06|5705.06|5705.83|5705.83|5707.49|5707.49|5697.28|5697.28|0
1585643100000|2020-03-31 08:25:00|5705.88|5705.88|5723.76|5723.76|5723.9|5723.9|5695.35|5695.35|0
1585643400000|2020-03-31 08:30:00|5724.05|5724.05|5723.62|5723.62|5730.46|5730.46|5718.12|5718.12|0
1585643700000|2020-03-31 08:35:00|5723.98|5723.98|5707.81|5707.81|5727|5727|5700.74|5700.74|0
1585644000000|2020-03-31 08:40:00|5707.95|5707.95|5712.54|5712.54|5719.72|5719.72|5707.95|5707.95|0
1585644300000|2020-03-31 08:45:00|5712.45|5712.45|5711|5711|5712.91|5712.91|5695.92|5695.92|0
1585644600000|2020-03-31 08:50:00|5710.82|5710.82|5708.45|5708.45|5718.53|5718.53|5705.16|5705.16|0
1585644900000|2020-03-31 08:55:00|5708.25|5708.25|5718.54|5718.54|5720.19|5720.19|5707.63|5707.63|0
1585645200000|2020-03-31 09:00:00|5718.58|5718.58|5713.68|5713.68|5728.79|5728.79|5713.68|5713.68|0
1585645500000|2020-03-31 09:05:00|5713.78|5713.78|5727.91|5727.91|5729.2|5729.2|5713.78|5713.78|0
1585645800000|2020-03-31 09:10:00|5727.86|5727.86|5711.31|5711.31|5728.14|5728.14|5708.83|5708.83|0
1585646100000|2020-03-31 09:15:00|5711.21|5711.21|5702|5702|5711.89|5711.89|5699.51|5699.51|0
1585646400000|2020-03-31 09:20:00|5702.6|5702.6|5706.69|5706.69|5708.19|5708.19|5697|5697|0
1585646700000|2020-03-31 09:25:00|5706.95|5706.95|5722.55|5722.55|5723.14|5723.14|5704.7|5704.7|0
1585647000000|2020-03-31 09:30:00|5723.32|5723.32|5742.26|5742.26|5745.65|5745.65|5720.32|5720.32|0
1585647300000|2020-03-31 09:35:00|5742.24|5742.24|5748.8|5748.8|5750.97|5750.97|5742.24|5742.24|0
1585647600000|2020-03-31 09:40:00|5748.71|5748.71|5749.14|5749.14|5750.58|5750.58|5744.92|5744.92|0
1585647900000|2020-03-31 09:45:00|5749.4|5749.4|5747.2|5747.2|5752.36|5752.36|5738.33|5738.33|0
1585648200000|2020-03-31 09:50:00|5746.81|5746.81|5730.64|5730.64|5747.49|5747.49|5728.48|5728.48|0
1585648500000|2020-03-31 09:55:00|5729.89|5729.89|5723.53|5723.53|5729.89|5729.89|5722|5722|0
1585648800000|2020-03-31 10:00:00|5724.05|5724.05|5694.97|5694.97|5724.31|5724.31|5694.92|5694.92|0
1585649100000|2020-03-31 10:05:00|5694.86|5694.86|5696.78|5696.78|5698.83|5698.83|5688.73|5688.73|0
1585649400000|2020-03-31 10:10:00|5696.87|5696.87|5710.88|5710.88|5711.29|5711.29|5696.87|5696.87|0
1585649700000|2020-03-31 10:15:00|5710.7|5710.7|5695.66|5695.66|5714.12|5714.12|5695.66|5695.66|0
1585650000000|2020-03-31 10:20:00|5695.59|5695.59|5674.38|5674.38|5698.71|5698.71|5674.02|5674.02|0
1585650300000|2020-03-31 10:25:00|5674.08|5674.08|5658.92|5658.92|5674.08|5674.08|5658.01|5658.01|0
1585650600000|2020-03-31 10:30:00|5659.07|5659.07|5662.02|5662.02|5665.3|5665.3|5645.44|5645.44|0
1585650900000|2020-03-31 10:35:00|5662.15|5662.15|5652.78|5652.78|5663.53|5663.53|5647.9|5647.9|0
1585651200000|2020-03-31 10:40:00|5653.01|5653.01|5661.06|5661.06|5661.06|5661.06|5652.73|5652.73|0
1585651500000|2020-03-31 10:45:00|5661.51|5661.51|5662.67|5662.67|5662.88|5662.88|5655.17|5655.17|0
1585651800000|2020-03-31 10:50:00|5662.58|5662.58|5659.17|5659.17|5665.69|5665.69|5658.8|5658.8|0
1585652100000|2020-03-31 10:55:00|5659.3|5659.3|5643.64|5643.64|5659.3|5659.3|5643.06|5643.06|0
1585652400000|2020-03-31 11:00:00|5643.46|5643.46|5621.66|5621.66|5644.38|5644.38|5615.55|5615.55|0
1585652700000|2020-03-31 11:05:00|5621.51|5621.51|5611.79|5611.79|5628.33|5628.33|5611.79|5611.79|0
1585653000000|2020-03-31 11:10:00|5612.15|5612.15|5619.67|5619.67|5627.43|5627.43|5611.72|5611.72|0
1585653300000|2020-03-31 11:15:00|5619.38|5619.38|5621.68|5621.68|5632.92|5632.92|5614.17|5614.17|0
1585653600000|2020-03-31 11:20:00|5621.9|5621.9|5624.23|5624.23|5633.6|5633.6|5619.26|5619.26|0
1585653900000|2020-03-31 11:25:00|5624.14|5624.14|5621.83|5621.83|5628.19|5628.19|5619.23|5619.23|0
1585654200000|2020-03-31 11:30:00|5622.04|5622.04|5625.5|5625.5|5629.39|5629.39|5620.37|5620.37|0
1585654500000|2020-03-31 11:35:00|5625.41|5625.41|5623.08|5623.08|5629.47|5629.47|5622.64|5622.64|0
1585654800000|2020-03-31 11:40:00|5623.13|5623.13|5612.08|5612.08|5623.13|5623.13|5611.26|5611.26|0
1585655100000|2020-03-31 11:45:00|5611.99|5611.99|5592.64|5592.64|5611.99|5611.99|5592.53|5592.53|0
1585655400000|2020-03-31 11:50:00|5592.2|5592.2|5582.68|5582.68|5593.81|5593.81|5579.68|5579.68|0
1585655700000|2020-03-31 11:55:00|5582.95|5582.95|5582.02|5582.02|5587.24|5587.24|5576.42|5576.42|0
1585656000000|2020-03-31 12:00:00|5581.99|5581.99|5567.16|5567.16|5583.02|5583.02|5566.13|5566.13|0
1585656300000|2020-03-31 12:05:00|5566.57|5566.57|5551.79|5551.79|5567.48|5567.48|5544.23|5544.23|0
1585656600000|2020-03-31 12:10:00|5551.45|5551.45|5565.41|5565.41|5569.3|5569.3|5549.56|5549.56|0
1585656900000|2020-03-31 12:15:00|5565.27|5565.27|5562.66|5562.66|5572.28|5572.28|5559.7|5559.7|0
1585657200000|2020-03-31 12:20:00|5562.5|5562.5|5551.47|5551.47|5563.02|5563.02|5551|5551|0
1585657500000|2020-03-31 12:25:00|5551.65|5551.65|5580.41|5580.41|5582.73|5582.73|5551.65|5551.65|0
1585657800000|2020-03-31 12:30:00|5580.5|5580.5|5592.49|5592.49|5604.77|5604.77|5578.88|5578.88|0
1585658100000|2020-03-31 12:35:00|5592.39|5592.39|5570.52|5570.52|5592.39|5592.39|5570.36|5570.36|0
1585658400000|2020-03-31 12:40:00|5569.75|5569.75|5575.22|5575.22|5575.97|5575.97|5565.12|5565.12|0
1585658700000|2020-03-31 12:45:00|5575.38|5575.38|5581.58|5581.58|5581.58|5581.58|5564.8|5564.8|0
1585659000000|2020-03-31 12:50:00|5581.07|5581.07|5585.19|5585.19|5590.62|5590.62|5580.5|5580.5|0
1585659300000|2020-03-31 12:55:00|5585.32|5585.32|5618.47|5618.47|5621.31|5621.31|5584.99|5584.99|0
1585659600000|2020-03-31 13:00:00|5618.34|5618.34|5622.53|5622.53|5634.15|5634.15|5609.84|5609.84|0
1585659900000|2020-03-31 13:05:00|5622.5|5622.5|5628.25|5628.25|5631.2|5631.2|5618.09|5618.09|0
1585660200000|2020-03-31 13:10:00|5628.13|5628.13|5618.99|5618.99|5634.87|5634.87|5617.45|5617.45|0
1585660500000|2020-03-31 13:15:00|5618.92|5618.92|5613.91|5613.91|5620.06|5620.06|5610.83|5610.83|0
1585660800000|2020-03-31 13:20:00|5613.11|5613.11|5607.44|5607.44|5617.2|5617.2|5605.75|5605.75|0
1585661100000|2020-03-31 13:25:00|5607.19|5607.19|5589.57|5589.57|5608.7|5608.7|5582.95|5582.95|0
1585661400000|2020-03-31 13:30:00|5589.39|5589.39|5625.76|5625.76|5627.64|5627.64|5587.36|5587.36|0
1585661700000|2020-03-31 13:35:00|5625.98|5625.98|5615.05|5615.05|5633.02|5633.02|5613.51|5613.51|0
1585662000000|2020-03-31 13:40:00|5615.02|5615.02|5632.76|5632.76|5641.11|5641.11|5615.02|5615.02|0
1585662300000|2020-03-31 13:45:00|5633.53|5633.53|5602.2|5602.2|5636.11|5636.11|5600.19|5600.19|0
1585662600000|2020-03-31 13:50:00|5601.97|5601.97|5605.25|5605.25|5633.28|5633.28|5592.8|5592.8|0
1585662900000|2020-03-31 13:55:00|5605.4|5605.4|5602.63|5602.63|5617.15|5617.15|5600.48|5600.48|0
1585663200000|2020-03-31 14:00:00|5605.39|5605.39|5636.39|5636.39|5636.39|5636.39|5605.39|5605.39|0
1585663500000|2020-03-31 14:05:00|5634.08|5634.08|5630.42|5630.42|5641.74|5641.74|5629.52|5629.52|0
1585663800000|2020-03-31 14:10:00|5630.51|5630.51|5673.78|5673.78|5673.85|5673.85|5630.17|5630.17|0
1585664100000|2020-03-31 14:15:00|5673.83|5673.83|5698.62|5698.62|5699.99|5699.99|5667.98|5667.98|0
1585664400000|2020-03-31 14:20:00|5697.43|5697.43|5699.38|5699.38|5704.62|5704.62|5694.66|5694.66|0
1585664700000|2020-03-31 14:25:00|5699.74|5699.74|5697.74|5697.74|5701.53|5701.53|5687.84|5687.84|0
1585665000000|2020-03-31 14:30:00|5698.19|5698.19|5709.82|5709.82|5712.8|5712.8|5690.47|5690.47|0
1585665300000|2020-03-31 14:35:00|5709.69|5709.69|5720.29|5720.29|5722.46|5722.46|5706.58|5706.58|0
1585665600000|2020-03-31 14:40:00|5719.85|5719.85|5718.52|5718.52|5724.47|5724.47|5711.34|5711.34|0
1585665900000|2020-03-31 14:45:00|5719.29|5719.29|5713.25|5713.25|5721.65|5721.65|5712.44|5712.44|0
1585666200000|2020-03-31 14:50:00|5713|5713|5718.63|5718.63|5719.62|5719.62|5707.52|5707.52|0
1585666500000|2020-03-31 14:55:00|5718.56|5718.56|5710.21|5710.21|5726.52|5726.52|5702.24|5702.24|0
1585666800000|2020-03-31 15:00:00|5710.25|5710.25|5700.18|5700.18|5710.25|5710.25|5698.07|5698.07|0
1585667100000|2020-03-31 15:05:00|5700.13|5700.13|5708.3|5708.3|5709.11|5709.11|5700.13|5700.13|0
1585667400000|2020-03-31 15:10:00|5708.31|5708.31|5719|5719|5724.67|5724.67|5707.24|5707.24|0
1585667700000|2020-03-31 15:15:00|5719.3|5719.3|5712.3|5712.3|5724.78|5724.78|5704.88|5704.88|0
1585668000000|2020-03-31 15:20:00|5712.26|5712.26|5686.49|5686.49|5716.96|5716.96|5682.2|5682.2|0
1585668300000|2020-03-31 15:25:00|5686.55|5686.55|5751.32|5751.32|5751.86|5751.86|5677.87|5677.87|0
1585725300000|2020-04-01 07:15:00|5559.18|5559.18|5568.92|5568.92|5580.31|5580.31|5551.38|5551.38|0
1585725600000|2020-04-01 07:20:00|5568.3|5568.3|5502.44|5502.44|5568.3|5568.3|5502.44|5502.44|0
1585725900000|2020-04-01 07:25:00|5502.71|5502.71|5485.5|5485.5|5515.86|5515.86|5467.5|5467.5|0
1585726200000|2020-04-01 07:30:00|5484.15|5484.15|5484.19|5484.19|5509.23|5509.23|5464.93|5464.93|0
1585726500000|2020-04-01 07:35:00|5483.42|5483.42|5488.95|5488.95|5498.92|5498.92|5474.81|5474.81|0
1585726800000|2020-04-01 07:40:00|5487.6|5487.6|5508.12|5508.12|5511.47|5511.47|5486.28|5486.28|0
1585727100000|2020-04-01 07:45:00|5509.66|5509.66|5514.28|5514.28|5516.34|5516.34|5494.25|5494.25|0
1585727400000|2020-04-01 07:50:00|5514.38|5514.38|5534.17|5534.17|5534.26|5534.26|5510.17|5510.17|0
1585727700000|2020-04-01 07:55:00|5535.71|5535.71|5537.16|5537.16|5539.5|5539.5|5529.02|5529.02|0
1585728000000|2020-04-01 08:00:00|5536.83|5536.83|5529.54|5529.54|5546.29|5546.29|5524.13|5524.13|0
1585728300000|2020-04-01 08:05:00|5529.14|5529.14|5535.32|5535.32|5536.6|5536.6|5521.25|5521.25|0
1585728600000|2020-04-01 08:10:00|5534.55|5534.55|5541.43|5541.43|5549.75|5549.75|5532.44|5532.44|0
1585728900000|2020-04-01 08:15:00|5541.52|5541.52|5527.61|5527.61|5541.52|5541.52|5514.39|5514.39|0
1585729200000|2020-04-01 08:20:00|5527.79|5527.79|5515.64|5515.64|5527.79|5527.79|5507.17|5507.17|0
1585729500000|2020-04-01 08:25:00|5514.87|5514.87|5514.79|5514.79|5518.93|5518.93|5509.65|5509.65|0
1585729800000|2020-04-01 08:30:00|5514.64|5514.64|5518.47|5518.47|5523.42|5523.42|5512.33|5512.33|0
1585730100000|2020-04-01 08:35:00|5518.61|5518.61|5514.72|5514.72|5523.92|5523.92|5514.72|5514.72|0
1585730400000|2020-04-01 08:40:00|5515.79|5515.79|5519.08|5519.08|5519.08|5519.08|5511.5|5511.5|0
1585730700000|2020-04-01 08:45:00|5519.85|5519.85|5523.05|5523.05|5527.13|5527.13|5512.52|5512.52|0
1585731000000|2020-04-01 08:50:00|5523.5|5523.5|5514.67|5514.67|5523.5|5523.5|5505.45|5505.45|0
1585731300000|2020-04-01 08:55:00|5514.77|5514.77|5524.04|5524.04|5524.23|5524.23|5514.67|5514.67|0
1585731600000|2020-04-01 09:00:00|5524.21|5524.21|5529.06|5529.06|5531.66|5531.66|5524.05|5524.05|0
1585731900000|2020-04-01 09:05:00|5529.44|5529.44|5529.05|5529.05|5536.81|5536.81|5526.68|5526.68|0
1585732200000|2020-04-01 09:10:00|5528.84|5528.84|5533.49|5533.49|5542.19|5542.19|5528.84|5528.84|0
1585732500000|2020-04-01 09:15:00|5533.02|5533.02|5520.38|5520.38|5533.46|5533.46|5519.7|5519.7|0
1585732800000|2020-04-01 09:20:00|5520.29|5520.29|5518.35|5518.35|5521.83|5521.83|5514.45|5514.45|0
1585733100000|2020-04-01 09:25:00|5518.47|5518.47|5515.98|5515.98|5518.94|5518.94|5513.62|5513.62|0
1585733400000|2020-04-01 09:30:00|5516.43|5516.43|5522.11|5522.11|5522.11|5522.11|5514.9|5514.9|0
1585733700000|2020-04-01 09:35:00|5522.37|5522.37|5547.69|5547.69|5547.69|5547.69|5521.5|5521.5|0
1585734000000|2020-04-01 09:40:00|5548.04|5548.04|5546.6|5546.6|5556.79|5556.79|5544|5544|0
1585734300000|2020-04-01 09:45:00|5546.69|5546.69|5550.64|5550.64|5550.64|5550.64|5542.88|5542.88|0
1585734600000|2020-04-01 09:50:00|5550.7|5550.7|5561.37|5561.37|5564.16|5564.16|5546.55|5546.55|0
1585734900000|2020-04-01 09:55:00|5561.5|5561.5|5540.34|5540.34|5564.47|5564.47|5539.81|5539.81|0
1585735200000|2020-04-01 10:00:00|5541.05|5541.05|5549.45|5549.45|5549.95|5549.95|5540.33|5540.33|0
1585735500000|2020-04-01 10:05:00|5549.54|5549.54|5542.47|5542.47|5555.69|5555.69|5542.09|5542.09|0
1585735800000|2020-04-01 10:10:00|5542.65|5542.65|5528.22|5528.22|5543.76|5543.76|5527.45|5527.45|0
1585736100000|2020-04-01 10:15:00|5528.4|5528.4|5538.19|5538.19|5538.19|5538.19|5524.02|5524.02|0
1585736400000|2020-04-01 10:20:00|5538.97|5538.97|5538.3|5538.3|5544.02|5544.02|5535.5|5535.5|0
1585736700000|2020-04-01 10:25:00|5538.43|5538.43|5537.86|5537.86|5541.95|5541.95|5535.54|5535.54|0
1585737000000|2020-04-01 10:30:00|5538.04|5538.04|5537.86|5537.86|5540.37|5540.37|5532.65|5532.65|0
1585737300000|2020-04-01 10:35:00|5537.91|5537.91|5531.19|5531.19|5538.56|5538.56|5527.48|5527.48|0
1585737600000|2020-04-01 10:40:00|5531.96|5531.96|5512.97|5512.97|5531.96|5531.96|5507.84|5507.84|0
1585737900000|2020-04-01 10:45:00|5513.07|5513.07|5518.42|5518.42|5521|5521|5511.2|5511.2|0
1585738200000|2020-04-01 10:50:00|5518.43|5518.43|5522.97|5522.97|5523.23|5523.23|5513.95|5513.95|0
1585738500000|2020-04-01 10:55:00|5522.36|5522.36|5539.08|5539.08|5539.08|5539.08|5518.91|5518.91|0
1585738800000|2020-04-01 11:00:00|5537.69|5537.69|5523.64|5523.64|5538.72|5538.72|5516.22|5516.22|0
1585739100000|2020-04-01 11:05:00|5523.84|5523.84|5518.99|5518.99|5528.45|5528.45|5518.99|5518.99|0
1585739400000|2020-04-01 11:10:00|5518.39|5518.39|5507.77|5507.77|5518.39|5518.39|5502.92|5502.92|0
1585739700000|2020-04-01 11:15:00|5508.93|5508.93|5509.55|5509.55|5513.29|5513.29|5508.8|5508.8|0
1585740000000|2020-04-01 11:20:00|5509.25|5509.25|5505.53|5505.53|5509.25|5509.25|5500.8|5500.8|0
1585740300000|2020-04-01 11:25:00|5505.58|5505.58|5505.78|5505.78|5506.03|5506.03|5499.58|5499.58|0
1585740600000|2020-04-01 11:30:00|5505.96|5505.96|5511.28|5511.28|5515.78|5515.78|5505.56|5505.56|0
1585740900000|2020-04-01 11:35:00|5510.75|5510.75|5513.57|5513.57|5513.58|5513.58|5507.56|5507.56|0
1585741200000|2020-04-01 11:40:00|5513.55|5513.55|5507.02|5507.02|5513.55|5513.55|5507.02|5507.02|0
1585741500000|2020-04-01 11:45:00|5506.67|5506.67|5505.55|5505.55|5509.81|5509.81|5504.96|5504.96|0
1585741800000|2020-04-01 11:50:00|5505.4|5505.4|5491.2|5491.2|5505.63|5505.63|5491.2|5491.2|0
1585742100000|2020-04-01 11:55:00|5491.12|5491.12|5484.19|5484.19|5491.12|5491.12|5479.11|5479.11|0
1585742400000|2020-04-01 12:00:00|5484.46|5484.46|5476.37|5476.37|5484.46|5484.46|5476.37|5476.37|0
1585742700000|2020-04-01 12:05:00|5476.19|5476.19|5469.65|5469.65|5476.19|5476.19|5468.29|5468.29|0
1585743000000|2020-04-01 12:10:00|5469.46|5469.46|5449.17|5449.17|5469.46|5469.46|5449|5449|0
1585743300000|2020-04-01 12:15:00|5449.21|5449.21|5473.19|5473.19|5473.19|5473.19|5449.21|5449.21|0
1585743600000|2020-04-01 12:20:00|5473.66|5473.66|5465.99|5465.99|5477.44|5477.44|5461.42|5461.42|0
1585743900000|2020-04-01 12:25:00|5465.69|5465.69|5463.36|5463.36|5468.72|5468.72|5460.07|5460.07|0
1585744200000|2020-04-01 12:30:00|5463.51|5463.51|5459.96|5459.96|5466.43|5466.43|5457.28|5457.28|0
1585744500000|2020-04-01 12:35:00|5459.81|5459.81|5453.06|5453.06|5464.19|5464.19|5452.76|5452.76|0
1585744800000|2020-04-01 12:40:00|5452.29|5452.29|5452.52|5452.52|5457.81|5457.81|5449.18|5449.18|0
1585745100000|2020-04-01 12:45:00|5452.61|5452.61|5451.19|5451.19|5465.53|5465.53|5450.42|5450.42|0
1585745400000|2020-04-01 12:50:00|5450.38|5450.38|5442.54|5442.54|5450.92|5450.92|5439.87|5439.87|0
1585745700000|2020-04-01 12:55:00|5442.68|5442.68|5442.69|5442.69|5445.27|5445.27|5436.15|5436.15|0
1585746000000|2020-04-01 13:00:00|5442.82|5442.82|5428.29|5428.29|5445.7|5445.7|5428.29|5428.29|0
1585746300000|2020-04-01 13:05:00|5428.62|5428.62|5433.19|5433.19|5435.05|5435.05|5421.83|5421.83|0
1585746600000|2020-04-01 13:10:00|5433.29|5433.29|5416.04|5416.04|5433.37|5433.37|5413.83|5413.83|0
1585746900000|2020-04-01 13:15:00|5415.89|5415.89|5392.02|5392.02|5417.46|5417.46|5392.02|5392.02|0
1585747200000|2020-04-01 13:20:00|5391.25|5391.25|5382.61|5382.61|5392.97|5392.97|5371.7|5371.7|0
1585747500000|2020-04-01 13:25:00|5383.38|5383.38|5386.02|5386.02|5386.79|5386.79|5378.09|5378.09|0
1585747800000|2020-04-01 13:30:00|5385.93|5385.93|5390.62|5390.62|5399.47|5399.47|5383.85|5383.85|0
1585748100000|2020-04-01 13:35:00|5390.76|5390.76|5393.09|5393.09|5408.84|5408.84|5389.53|5389.53|0
1585748400000|2020-04-01 13:40:00|5393.12|5393.12|5424.25|5424.25|5434.01|5434.01|5392.16|5392.16|0
1585748700000|2020-04-01 13:45:00|5423.06|5423.06|5406.92|5406.92|5424.67|5424.67|5400.21|5400.21|0
1585749000000|2020-04-01 13:50:00|5406.77|5406.77|5389.99|5389.99|5410.23|5410.23|5389.59|5389.59|0
1585749300000|2020-04-01 13:55:00|5389.69|5389.69|5379|5379|5391.03|5391.03|5374.87|5374.87|0
1585749600000|2020-04-01 14:00:00|5382.85|5382.85|5389.41|5389.41|5393.97|5393.97|5371.56|5371.56|0
1585749900000|2020-04-01 14:05:00|5388.64|5388.64|5424.6|5424.6|5424.6|5424.6|5383.83|5383.83|0
1585750200000|2020-04-01 14:10:00|5424.72|5424.72|5406.41|5406.41|5427.45|5427.45|5403.16|5403.16|0
1585750500000|2020-04-01 14:15:00|5406.5|5406.5|5421.73|5421.73|5426.13|5426.13|5405.7|5405.7|0
1585750800000|2020-04-01 14:20:00|5420.96|5420.96|5410.93|5410.93|5429.18|5429.18|5407.39|5407.39|0
1585751100000|2020-04-01 14:25:00|5411.08|5411.08|5419.89|5419.89|5419.89|5419.89|5406.96|5406.96|0
1585751400000|2020-04-01 14:30:00|5420.43|5420.43|5421.42|5421.42|5432.21|5432.21|5417.44|5417.44|0
1585751700000|2020-04-01 14:35:00|5421.27|5421.27|5416.18|5416.18|5425.03|5425.03|5414.61|5414.61|0
1585752000000|2020-04-01 14:40:00|5416.05|5416.05|5421.17|5421.17|5423.09|5423.09|5408.38|5408.38|0
1585752300000|2020-04-01 14:45:00|5421.94|5421.94|5429.79|5429.79|5430.26|5430.26|5418|5418|0
1585752600000|2020-04-01 14:50:00|5430.39|5430.39|5427.1|5427.1|5434.63|5434.63|5422.9|5422.9|0
1585752900000|2020-04-01 14:55:00|5427.39|5427.39|5405.34|5405.34|5427.39|5427.39|5405.14|5405.14|0
1585753200000|2020-04-01 15:00:00|5405.36|5405.36|5419.57|5419.57|5420.54|5420.54|5404.92|5404.92|0
1585753500000|2020-04-01 15:05:00|5419.87|5419.87|5424.32|5424.32|5424.87|5424.87|5416.34|5416.34|0
1585753800000|2020-04-01 15:10:00|5424.41|5424.41|5422.01|5422.01|5434.04|5434.04|5421.37|5421.37|0
1585754100000|2020-04-01 15:15:00|5422.79|5422.79|5414.37|5414.37|5423.17|5423.17|5409.89|5409.89|0
1585754400000|2020-04-01 15:20:00|5414.5|5414.5|5386.96|5386.96|5414.5|5414.5|5386.87|5386.87|0
1585754700000|2020-04-01 15:25:00|5386.78|5386.78|5355.73|5355.73|5389.58|5389.58|5352.44|5352.44|0
1585811700000|2020-04-02 07:15:00|5302.75|5302.75|5297.81|5297.81|5306.66|5306.66|5279.38|5279.38|0
1585812000000|2020-04-02 07:20:00|5295.5|5295.5|5317.65|5317.65|5329.67|5329.67|5294.22|5294.22|0
1585812300000|2020-04-02 07:25:00|5320.73|5320.73|5290.79|5290.79|5324.7|5324.7|5281.33|5281.33|0
1585812600000|2020-04-02 07:30:00|5291|5291|5233.9|5233.9|5294.98|5294.98|5233.9|5233.9|0
1585812900000|2020-04-02 07:35:00|5233.68|5233.68|5248.66|5248.66|5259.31|5259.31|5219.62|5219.62|0
1585813200000|2020-04-02 07:40:00|5249.65|5249.65|5249.64|5249.64|5262.81|5262.81|5246.72|5246.72|0
1585813500000|2020-04-02 07:45:00|5250.05|5250.05|5239.74|5239.74|5254.68|5254.68|5239.58|5239.58|0
1585813800000|2020-04-02 07:50:00|5239.21|5239.21|5256.1|5256.1|5259.93|5259.93|5223.71|5223.71|0
1585814100000|2020-04-02 07:55:00|5255.6|5255.6|5250.66|5250.66|5263.8|5263.8|5250.35|5250.35|0
1585814400000|2020-04-02 08:00:00|5251.7|5251.7|5269.55|5269.55|5273.29|5273.29|5249.99|5249.99|0
1585814700000|2020-04-02 08:05:00|5271|5271|5287.82|5287.82|5287.82|5287.82|5267.29|5267.29|0
1585815000000|2020-04-02 08:10:00|5287.94|5287.94|5285.27|5285.27|5293.67|5293.67|5280.74|5280.74|0
1585815300000|2020-04-02 08:15:00|5285.57|5285.57|5283.36|5283.36|5289.08|5289.08|5276.06|5276.06|0
1585815600000|2020-04-02 08:20:00|5283.21|5283.21|5271.12|5271.12|5287.01|5287.01|5271.12|5271.12|0
1585815900000|2020-04-02 08:25:00|5271.27|5271.27|5252.93|5252.93|5271.79|5271.79|5245.83|5245.83|0
1585816200000|2020-04-02 08:30:00|5252.84|5252.84|5252.75|5252.75|5255.83|5255.83|5243.3|5243.3|0
1585816500000|2020-04-02 08:35:00|5252.45|5252.45|5247.44|5247.44|5258.88|5258.88|5247.44|5247.44|0
1585816800000|2020-04-02 08:40:00|5247.35|5247.35|5256.89|5256.89|5258.68|5258.68|5246.14|5246.14|0
1585817100000|2020-04-02 08:45:00|5256.43|5256.43|5259.34|5259.34|5265.55|5265.55|5255.61|5255.61|0
1585817400000|2020-04-02 08:50:00|5259.24|5259.24|5267.43|5267.43|5268.74|5268.74|5258.78|5258.78|0
1585817700000|2020-04-02 08:55:00|5267.84|5267.84|5259.79|5259.79|5268.38|5268.38|5255.98|5255.98|0
1585818000000|2020-04-02 09:00:00|5259.58|5259.58|5258.29|5258.29|5267.37|5267.37|5257.61|5257.61|0
1585818300000|2020-04-02 09:05:00|5258.13|5258.13|5257.88|5257.88|5260.77|5260.77|5253.41|5253.41|0
1585818600000|2020-04-02 09:10:00|5258.23|5258.23|5255.7|5255.7|5258.82|5258.82|5253.02|5253.02|0
1585818900000|2020-04-02 09:15:00|5256.32|5256.32|5262.32|5262.32|5263.24|5263.24|5252.76|5252.76|0
1585819200000|2020-04-02 09:20:00|5261.55|5261.55|5257.35|5257.35|5261.68|5261.68|5255.82|5255.82|0
1585819500000|2020-04-02 09:25:00|5257.32|5257.32|5257.13|5257.13|5257.51|5257.51|5251.51|5251.51|0
1585819800000|2020-04-02 09:30:00|5256.86|5256.86|5250.43|5250.43|5257.28|5257.28|5250.16|5250.16|0
1585820100000|2020-04-02 09:35:00|5249.97|5249.97|5234.13|5234.13|5249.97|5249.97|5232.84|5232.84|0
1585820400000|2020-04-02 09:40:00|5233.93|5233.93|5234.83|5234.83|5234.83|5234.83|5225.86|5225.86|0
1585820700000|2020-04-02 09:45:00|5235.07|5235.07|5241.32|5241.32|5244.26|5244.26|5232.65|5232.65|0
1585821000000|2020-04-02 09:50:00|5241.09|5241.09|5234.09|5234.09|5241.09|5241.09|5227.51|5227.51|0
1585821300000|2020-04-02 09:55:00|5234.08|5234.08|5223.55|5223.55|5235.71|5235.71|5223.55|5223.55|0
1585821600000|2020-04-02 10:00:00|5224.32|5224.32|5217.21|5217.21|5225.14|5225.14|5216.18|5216.18|0
1585821900000|2020-04-02 10:05:00|5217.04|5217.04|5217.21|5217.21|5221.41|5221.41|5213.46|5213.46|0
1585822200000|2020-04-02 10:10:00|5216.92|5216.92|5219.23|5219.23|5221.54|5221.54|5214.66|5214.66|0
1585822500000|2020-04-02 10:15:00|5219.1|5219.1|5216.29|5216.29|5220.84|5220.84|5215.66|5215.66|0
1585822800000|2020-04-02 10:20:00|5216.37|5216.37|5222.78|5222.78|5223.67|5223.67|5215.47|5215.47|0
1585823100000|2020-04-02 10:25:00|5222.96|5222.96|5223.96|5223.96|5225.27|5225.27|5220.01|5220.01|0
1585823400000|2020-04-02 10:30:00|5223.94|5223.94|5235.57|5235.57|5236.95|5236.95|5223.6|5223.6|0
1585823700000|2020-04-02 10:35:00|5235.93|5235.93|5236.01|5236.01|5236.51|5236.51|5230.52|5230.52|0
1585824000000|2020-04-02 10:40:00|5235.92|5235.92|5235.27|5235.27|5237.3|5237.3|5231.56|5231.56|0
1585824300000|2020-04-02 10:45:00|5234.92|5234.92|5233.77|5233.77|5239.54|5239.54|5233.41|5233.41|0
1585824600000|2020-04-02 10:50:00|5234.43|5234.43|5231.22|5231.22|5235.76|5235.76|5229.59|5229.59|0
1585824900000|2020-04-02 10:55:00|5231.04|5231.04|5251.89|5251.89|5251.89|5251.89|5228.78|5228.78|0
1585825200000|2020-04-02 11:00:00|5251.99|5251.99|5237.82|5237.82|5255.96|5255.96|5237.26|5237.26|0
1585825500000|2020-04-02 11:05:00|5237.98|5237.98|5239.43|5239.43|5246.67|5246.67|5236.49|5236.49|0
1585825800000|2020-04-02 11:10:00|5239.67|5239.67|5231.19|5231.19|5239.67|5239.67|5229.53|5229.53|0
1585826100000|2020-04-02 11:15:00|5231.99|5231.99|5242|5242|5244.42|5244.42|5231.99|5231.99|0
1585826400000|2020-04-02 11:20:00|5242.89|5242.89|5243.18|5243.18|5248.06|5248.06|5240.02|5240.02|0
1585826700000|2020-04-02 11:25:00|5243.95|5243.95|5250.36|5250.36|5253.44|5253.44|5243.95|5243.95|0
1585827000000|2020-04-02 11:30:00|5249.59|5249.59|5233.83|5233.83|5249.59|5249.59|5231.43|5231.43|0
1585827300000|2020-04-02 11:35:00|5233.77|5233.77|5235.25|5235.25|5237.76|5237.76|5232.08|5232.08|0
1585827600000|2020-04-02 11:40:00|5235.1|5235.1|5228.35|5228.35|5235.38|5235.38|5225.47|5225.47|0
1585827900000|2020-04-02 11:45:00|5228.23|5228.23|5231.88|5231.88|5234.29|5234.29|5225.31|5225.31|0
1585828200000|2020-04-02 11:50:00|5231.97|5231.97|5230.97|5230.97|5234.22|5234.22|5227.76|5227.76|0
1585828500000|2020-04-02 11:55:00|5231.24|5231.24|5230.6|5230.6|5235.33|5235.33|5229.22|5229.22|0
1585828800000|2020-04-02 12:00:00|5230.48|5230.48|5224.09|5224.09|5231.26|5231.26|5217|5217|0
1585829100000|2020-04-02 12:05:00|5224|5224|5211.07|5211.07|5224.99|5224.99|5211.07|5211.07|0
1585829400000|2020-04-02 12:10:00|5210.98|5210.98|5204.24|5204.24|5210.98|5210.98|5201.59|5201.59|0
1585829700000|2020-04-02 12:15:00|5204.36|5204.36|5204.95|5204.95|5207.61|5207.61|5201.79|5201.79|0
1585830000000|2020-04-02 12:20:00|5205.15|5205.15|5192.63|5192.63|5205.15|5205.15|5190.64|5190.64|0
1585830300000|2020-04-02 12:25:00|5192.59|5192.59|5178.75|5178.75|5192.59|5192.59|5178.51|5178.51|0
1585830600000|2020-04-02 12:30:00|5178.62|5178.62|5167.87|5167.87|5181.23|5181.23|5166.79|5166.79|0
1585830900000|2020-04-02 12:35:00|5167.14|5167.14|5138.48|5138.48|5167.14|5167.14|5136.51|5136.51|0
1585831200000|2020-04-02 12:40:00|5138.93|5138.93|5141.08|5141.08|5142.61|5142.61|5124.69|5124.69|0
1585831500000|2020-04-02 12:45:00|5140.79|5140.79|5138.46|5138.46|5144.1|5144.1|5133.2|5133.2|0
1585831800000|2020-04-02 12:50:00|5138.63|5138.63|5143.3|5143.3|5158.99|5158.99|5138.63|5138.63|0
1585832100000|2020-04-02 12:55:00|5143.09|5143.09|5151.54|5151.54|5159.57|5159.57|5141.51|5141.51|0
1585832400000|2020-04-02 13:00:00|5151.08|5151.08|5137.03|5137.03|5153.01|5153.01|5134.23|5134.23|0
1585832700000|2020-04-02 13:05:00|5137.27|5137.27|5119.49|5119.49|5147.64|5147.64|5118.33|5118.33|0
1585833000000|2020-04-02 13:10:00|5119.34|5119.34|5104.23|5104.23|5123.24|5123.24|5102.48|5102.48|0
1585833300000|2020-04-02 13:15:00|5104.52|5104.52|5120.61|5120.61|5120.61|5120.61|5104.52|5104.52|0
1585833600000|2020-04-02 13:20:00|5121.18|5121.18|5121.73|5121.73|5131.46|5131.46|5119.28|5119.28|0
1585833900000|2020-04-02 13:25:00|5122|5122|5100.83|5100.83|5122|5122|5096.48|5096.48|0
1585834200000|2020-04-02 13:30:00|5101.53|5101.53|5124.25|5124.25|5132.63|5132.63|5100.8|5100.8|0
1585834500000|2020-04-02 13:35:00|5124.52|5124.52|5131.91|5131.91|5138.09|5138.09|5123.92|5123.92|0
1585834800000|2020-04-02 13:40:00|5131.61|5131.61|5120.92|5120.92|5132.45|5132.45|5120.33|5120.33|0
1585835100000|2020-04-02 13:45:00|5121.44|5121.44|5109.09|5109.09|5125.39|5125.39|5107.07|5107.07|0
1585835400000|2020-04-02 13:50:00|5109.86|5109.86|5087.53|5087.53|5117.01|5117.01|5085.24|5085.24|0
1585835700000|2020-04-02 13:55:00|5087.36|5087.36|5105.41|5105.41|5105.55|5105.55|5087.36|5087.36|0
1585836000000|2020-04-02 14:00:00|5106.32|5106.32|5103.65|5103.65|5112.68|5112.68|5099.95|5099.95|0
1585836300000|2020-04-02 14:05:00|5103.11|5103.11|5110.08|5110.08|5110.23|5110.23|5092.6|5092.6|0
1585836600000|2020-04-02 14:10:00|5110.24|5110.24|5110.08|5110.08|5118.43|5118.43|5107.79|5107.79|0
1585836900000|2020-04-02 14:15:00|5110.39|5110.39|5111.36|5111.36|5111.83|5111.83|5100.46|5100.46|0
1585837200000|2020-04-02 14:20:00|5111.54|5111.54|5097.46|5097.46|5117.27|5117.27|5096.31|5096.31|0
1585837500000|2020-04-02 14:25:00|5097.76|5097.76|5104.35|5104.35|5104.36|5104.36|5092.12|5092.12|0
1585837800000|2020-04-02 14:30:00|5104.65|5104.65|5134.1|5134.1|5136.12|5136.12|5103.27|5103.27|0
1585838100000|2020-04-02 14:35:00|5134.06|5134.06|5151.62|5151.62|5158.14|5158.14|5133.8|5133.8|0
1585838400000|2020-04-02 14:40:00|5151.68|5151.68|5140.18|5140.18|5152.45|5152.45|5137.15|5137.15|0
1585838700000|2020-04-02 14:45:00|5139.77|5139.77|5122.92|5122.92|5144.65|5144.65|5122.92|5122.92|0
1585839000000|2020-04-02 14:50:00|5122.51|5122.51|5111.72|5111.72|5129.02|5129.02|5107.82|5107.82|0
1585839300000|2020-04-02 14:55:00|5112.49|5112.49|5105.54|5105.54|5122.07|5122.07|5105.39|5105.39|0
1585839600000|2020-04-02 15:00:00|5105.66|5105.66|5088.32|5088.32|5109.11|5109.11|5087.44|5087.44|0
1585839900000|2020-04-02 15:05:00|5089.09|5089.09|5062.54|5062.54|5092.54|5092.54|5060.61|5060.61|0
1585840200000|2020-04-02 15:10:00|5062.41|5062.41|5065.73|5065.73|5069.61|5069.61|5062.41|5062.41|0
1585840500000|2020-04-02 15:15:00|5065.88|5065.88|5072.82|5072.82|5081.9|5081.9|5065.66|5065.66|0
1585840800000|2020-04-02 15:20:00|5072.64|5072.64|5068.5|5068.5|5078.68|5078.68|5066.05|5066.05|0
1585841100000|2020-04-02 15:25:00|5068.74|5068.74|5078.13|5078.13|5078.38|5078.38|5061.1|5061.1|0
1585898100000|2020-04-03 07:15:00|5083.81|5083.81|5067.82|5067.82|5089.48|5089.48|5061.77|5061.77|0
1585898400000|2020-04-03 07:20:00|5069.48|5069.48|5066.87|5066.87|5076.31|5076.31|5056.73|5056.73|0
1585898700000|2020-04-03 07:25:00|5068.41|5068.41|5079.78|5079.78|5086.39|5086.39|5068.3|5068.3|0
1585899000000|2020-04-03 07:30:00|5079.9|5079.9|5090.52|5090.52|5090.52|5090.52|5072.68|5072.68|0
1585899300000|2020-04-03 07:35:00|5090.54|5090.54|5087.08|5087.08|5097.21|5097.21|5082.42|5082.42|0
1585899600000|2020-04-03 07:40:00|5086.51|5086.51|5119.26|5119.26|5119.42|5119.42|5086.24|5086.24|0
1585899900000|2020-04-03 07:45:00|5119.41|5119.41|5128.5|5128.5|5128.5|5128.5|5118.05|5118.05|0
1585900200000|2020-04-03 07:50:00|5127.83|5127.83|5124.07|5124.07|5149.83|5149.83|5123.71|5123.71|0
1585900500000|2020-04-03 07:55:00|5122.62|5122.62|5099.23|5099.23|5122.62|5122.62|5097.9|5097.9|0
1585900800000|2020-04-03 08:00:00|5098.93|5098.93|5087.22|5087.22|5103.2|5103.2|5083.36|5083.36|0
1585901100000|2020-04-03 08:05:00|5087.19|5087.19|5088.9|5088.9|5093.45|5093.45|5077.39|5077.39|0
1585901400000|2020-04-03 08:10:00|5088.59|5088.59|5082.41|5082.41|5089.45|5089.45|5075.43|5075.43|0
1585901700000|2020-04-03 08:15:00|5082.56|5082.56|5071.47|5071.47|5084.99|5084.99|5070.44|5070.44|0
1585902000000|2020-04-03 08:20:00|5070.7|5070.7|5065.15|5065.15|5071.35|5071.35|5064.68|5064.68|0
1585902300000|2020-04-03 08:25:00|5065.06|5065.06|5071.29|5071.29|5072.62|5072.62|5059.4|5059.4|0
1585902600000|2020-04-03 08:30:00|5070.52|5070.52|5060.92|5060.92|5076.2|5076.2|5057.89|5057.89|0
1585902900000|2020-04-03 08:35:00|5061.02|5061.02|5063.94|5063.94|5066.41|5066.41|5056.77|5056.77|0
1585903200000|2020-04-03 08:40:00|5063.04|5063.04|5059.75|5059.75|5068|5068|5058.32|5058.32|0
1585903500000|2020-04-03 08:45:00|5060.07|5060.07|5069.42|5069.42|5069.55|5069.55|5059.47|5059.47|0
1585903800000|2020-04-03 08:50:00|5070.05|5070.05|5065.93|5065.93|5070.46|5070.46|5062.5|5062.5|0
1585904100000|2020-04-03 08:55:00|5065.91|5065.91|5074.07|5074.07|5077.99|5077.99|5062.12|5062.12|0
1585904400000|2020-04-03 09:00:00|5074.28|5074.28|5071.49|5071.49|5078.82|5078.82|5070.89|5070.89|0
1585904700000|2020-04-03 09:05:00|5070.72|5070.72|5071.21|5071.21|5071.21|5071.21|5063.3|5063.3|0
1585905000000|2020-04-03 09:10:00|5070.86|5070.86|5081.68|5081.68|5083.01|5083.01|5069.37|5069.37|0
1585905300000|2020-04-03 09:15:00|5081.83|5081.83|5074.29|5074.29|5082.07|5082.07|5071.84|5071.84|0
1585905600000|2020-04-03 09:20:00|5073.94|5073.94|5064.22|5064.22|5074.2|5074.2|5062.21|5062.21|0
1585905900000|2020-04-03 09:25:00|5064.14|5064.14|5066.31|5066.31|5068.41|5068.41|5061.54|5061.54|0
1585906200000|2020-04-03 09:30:00|5066.41|5066.41|5049.21|5049.21|5066.54|5066.54|5049.21|5049.21|0
1585906500000|2020-04-03 09:35:00|5048.97|5048.97|5045.3|5045.3|5052.64|5052.64|5044.82|5044.82|0
1585906800000|2020-04-03 09:40:00|5045.47|5045.47|5054.95|5054.95|5055.72|5055.72|5044.66|5044.66|0
1585907100000|2020-04-03 09:45:00|5054.84|5054.84|5057.34|5057.34|5057.42|5057.42|5050.05|5050.05|0
1585907400000|2020-04-03 09:50:00|5057.19|5057.19|5060.3|5060.3|5061.22|5061.22|5053.69|5053.69|0
1585907700000|2020-04-03 09:55:00|5060.18|5060.18|5062.58|5062.58|5064.36|5064.36|5060.11|5060.11|0
1585908000000|2020-04-03 10:00:00|5062.7|5062.7|5062.65|5062.65|5068.59|5068.59|5060.86|5060.86|0
1585908300000|2020-04-03 10:05:00|5062.68|5062.68|5064.32|5064.32|5065.39|5065.39|5061.62|5061.62|0
1585908600000|2020-04-03 10:10:00|5064.47|5064.47|5060.39|5060.39|5065.36|5065.36|5059.4|5059.4|0
1585908900000|2020-04-03 10:15:00|5060.27|5060.27|5061.32|5061.32|5064.77|5064.77|5059.49|5059.49|0
1585909200000|2020-04-03 10:20:00|5061.35|5061.35|5067.61|5067.61|5068.25|5068.25|5061.35|5061.35|0
1585909500000|2020-04-03 10:25:00|5068.27|5068.27|5062.21|5062.21|5071.05|5071.05|5062.16|5062.16|0
1585909800000|2020-04-03 10:30:00|5061.44|5061.44|5069.82|5069.82|5069.82|5069.82|5058.93|5058.93|0
1585910100000|2020-04-03 10:35:00|5069.86|5069.86|5073.41|5073.41|5074.46|5074.46|5063.52|5063.52|0
1585910400000|2020-04-03 10:40:00|5073.88|5073.88|5084.4|5084.4|5086.06|5086.06|5071.91|5071.91|0
1585910700000|2020-04-03 10:45:00|5084.42|5084.42|5096.23|5096.23|5096.79|5096.79|5084.42|5084.42|0
1585911000000|2020-04-03 10:50:00|5096.3|5096.3|5100.42|5100.42|5101.5|5101.5|5094.3|5094.3|0
1585911300000|2020-04-03 10:55:00|5100.52|5100.52|5098.02|5098.02|5102.52|5102.52|5097.1|5097.1|0
1585911600000|2020-04-03 11:00:00|5097.39|5097.39|5087.87|5087.87|5107.33|5107.33|5086.96|5086.96|0
1585911900000|2020-04-03 11:05:00|5088.76|5088.76|5069.63|5069.63|5091.27|5091.27|5068.1|5068.1|0
1585912200000|2020-04-03 11:10:00|5069.99|5069.99|5078.51|5078.51|5079.28|5079.28|5069.87|5069.87|0
1585912500000|2020-04-03 11:15:00|5078.2|5078.2|5061.97|5061.97|5078.2|5078.2|5061.91|5061.91|0
1585912800000|2020-04-03 11:20:00|5062.36|5062.36|5055.81|5055.81|5063.81|5063.81|5051.74|5051.74|0
1585913100000|2020-04-03 11:25:00|5055.78|5055.78|5037.19|5037.19|5055.78|5055.78|5037.05|5037.05|0
1585913400000|2020-04-03 11:30:00|5037.3|5037.3|5054.06|5054.06|5055.59|5055.59|5035.03|5035.03|0
1585913700000|2020-04-03 11:35:00|5054.36|5054.36|5049.23|5049.23|5057.51|5057.51|5048.17|5048.17|0
1585914000000|2020-04-03 11:40:00|5048.78|5048.78|5047.42|5047.42|5053.02|5053.02|5046.91|5046.91|0
1585914300000|2020-04-03 11:45:00|5047.57|5047.57|5067.96|5067.96|5069.38|5069.38|5047.33|5047.33|0
1585914600000|2020-04-03 11:50:00|5068.05|5068.05|5079.72|5079.72|5081.59|5081.59|5063.66|5063.66|0
1585914900000|2020-04-03 11:55:00|5079.85|5079.85|5095.99|5095.99|5097.48|5097.48|5079.76|5079.76|0
1585915200000|2020-04-03 12:00:00|5095.22|5095.22|5096.03|5096.03|5099.97|5099.97|5091.63|5091.63|0
1585915500000|2020-04-03 12:05:00|5096.09|5096.09|5082.95|5082.95|5096.9|5096.9|5082.95|5082.95|0
1585915800000|2020-04-03 12:10:00|5083.1|5083.1|5064.96|5064.96|5083.61|5083.61|5062.12|5062.12|0
1585916100000|2020-04-03 12:15:00|5064.79|5064.79|5045.94|5045.94|5066.62|5066.62|5045.79|5045.79|0
1585916400000|2020-04-03 12:20:00|5045.91|5045.91|5042.48|5042.48|5045.91|5045.91|5038.69|5038.69|0
1585916700000|2020-04-03 12:25:00|5042.58|5042.58|5030.31|5030.31|5043.06|5043.06|5028.53|5028.53|0
1585917000000|2020-04-03 12:30:00|5031.08|5031.08|5045.74|5045.74|5049.27|5049.27|5021.81|5021.81|0
1585917300000|2020-04-03 12:35:00|5045.71|5045.71|5042.36|5042.36|5045.71|5045.71|5038.2|5038.2|0
1585917600000|2020-04-03 12:40:00|5042.3|5042.3|5048.93|5048.93|5048.98|5048.98|5041.23|5041.23|0
1585917900000|2020-04-03 12:45:00|5049.06|5049.06|5077.7|5077.7|5078.46|5078.46|5047.12|5047.12|0
1585918200000|2020-04-03 12:50:00|5077.6|5077.6|5074.26|5074.26|5077.76|5077.76|5071.48|5071.48|0
1585918500000|2020-04-03 12:55:00|5074.32|5074.32|5078.49|5078.49|5079.75|5079.75|5072.27|5072.27|0
1585918800000|2020-04-03 13:00:00|5078.75|5078.75|5084.68|5084.68|5088.88|5088.88|5078.54|5078.54|0
1585919100000|2020-04-03 13:05:00|5084.72|5084.72|5089.14|5089.14|5089.31|5089.31|5077.88|5077.88|0
1585919400000|2020-04-03 13:10:00|5089.32|5089.32|5081.71|5081.71|5090.01|5090.01|5074.14|5074.14|0
1585919700000|2020-04-03 13:15:00|5081.32|5081.32|5087.34|5087.34|5097.84|5097.84|5081.32|5081.32|0
1585920000000|2020-04-03 13:20:00|5088.12|5088.12|5087.21|5087.21|5090.4|5090.4|5082.95|5082.95|0
1585920300000|2020-04-03 13:25:00|5087.39|5087.39|5075.96|5075.96|5088.9|5088.9|5072.39|5072.39|0
1585920600000|2020-04-03 13:30:00|5075.6|5075.6|5084.26|5084.26|5084.78|5084.78|5074.21|5074.21|0
1585920900000|2020-04-03 13:35:00|5085.8|5085.8|5079.23|5079.23|5089.12|5089.12|5074.79|5074.79|0
1585921200000|2020-04-03 13:40:00|5079.13|5079.13|5095.23|5095.23|5095.93|5095.93|5078.24|5078.24|0
1585921500000|2020-04-03 13:45:00|5094.52|5094.52|5086.12|5086.12|5095.62|5095.62|5085.51|5085.51|0
1585921800000|2020-04-03 13:50:00|5085.2|5085.2|5074.28|5074.28|5085.64|5085.64|5074.28|5074.28|0
1585922100000|2020-04-03 13:55:00|5074.43|5074.43|5089.06|5089.06|5093.69|5093.69|5073.65|5073.65|0
1585922400000|2020-04-03 14:00:00|5089.89|5089.89|5080.5|5080.5|5099.15|5099.15|5079.22|5079.22|0
1585922700000|2020-04-03 14:05:00|5080.45|5080.45|5097.3|5097.3|5098.97|5098.97|5077.19|5077.19|0
1585923000000|2020-04-03 14:10:00|5096.95|5096.95|5108.03|5108.03|5108.33|5108.33|5095.05|5095.05|0
1585923300000|2020-04-03 14:15:00|5107.94|5107.94|5088.56|5088.56|5107.94|5107.94|5088.56|5088.56|0
1585923600000|2020-04-03 14:20:00|5088.52|5088.52|5092.9|5092.9|5097.88|5097.88|5088.52|5088.52|0
1585923900000|2020-04-03 14:25:00|5092.13|5092.13|5087.73|5087.73|5096.73|5096.73|5087.31|5087.31|0
1585924200000|2020-04-03 14:30:00|5087.84|5087.84|5070.05|5070.05|5093.51|5093.51|5070.05|5070.05|0
1585924500000|2020-04-03 14:35:00|5070.13|5070.13|5077.14|5077.14|5077.14|5077.14|5066.52|5066.52|0
1585924800000|2020-04-03 14:40:00|5077.02|5077.02|5081.65|5081.65|5081.65|5081.65|5070.19|5070.19|0
1585925100000|2020-04-03 14:45:00|5081.8|5081.8|5087.33|5087.33|5089.73|5089.73|5077.68|5077.68|0
1585925400000|2020-04-03 14:50:00|5087.48|5087.48|5076.76|5076.76|5092.44|5092.44|5074.5|5074.5|0
1585925700000|2020-04-03 14:55:00|5076.5|5076.5|5065.78|5065.78|5077.75|5077.75|5064.28|5064.28|0
1585926000000|2020-04-03 15:00:00|5065.62|5065.62|5069.14|5069.14|5073.31|5073.31|5065.62|5065.62|0
1585926300000|2020-04-03 15:05:00|5068.99|5068.99|5063.35|5063.35|5071.25|5071.25|5059.35|5059.35|0
1585926600000|2020-04-03 15:10:00|5063.53|5063.53|5068.43|5068.43|5071.83|5071.83|5062.11|5062.11|0
1585926900000|2020-04-03 15:15:00|5068.28|5068.28|5055.69|5055.69|5068.51|5068.51|5055.42|5055.42|0
1585927200000|2020-04-03 15:20:00|5055.85|5055.85|5028.6|5028.6|5058.37|5058.37|5028.34|5028.34|0
1585927500000|2020-04-03 15:25:00|5028.44|5028.44|5051.14|5051.14|5052.74|5052.74|5027.87|5027.87|0
1586157300000|2020-04-06 07:15:00|5307.89|5307.89|5344.42|5344.42|5344.42|5344.42|5294.69|5294.69|0
1586157600000|2020-04-06 07:20:00|5344.49|5344.49|5366.19|5366.19|5385.89|5385.89|5342.87|5342.87|0
1586157900000|2020-04-06 07:25:00|5365.42|5365.42|5367.61|5367.61|5370.59|5370.59|5352.98|5352.98|0
1586158200000|2020-04-06 07:30:00|5367.43|5367.43|5375.84|5375.84|5377.73|5377.73|5364.73|5364.73|0
1586158500000|2020-04-06 07:35:00|5375.07|5375.07|5382.8|5382.8|5393.34|5393.34|5374.55|5374.55|0
1586158800000|2020-04-06 07:40:00|5383.73|5383.73|5352.97|5352.97|5397.68|5397.68|5351.23|5351.23|0
1586159100000|2020-04-06 07:45:00|5352.2|5352.2|5359.98|5359.98|5361.24|5361.24|5346.74|5346.74|0
1586159400000|2020-04-06 07:50:00|5359.67|5359.67|5360.72|5360.72|5366.73|5366.73|5350.59|5350.59|0
1586159700000|2020-04-06 07:55:00|5360.55|5360.55|5365.17|5365.17|5368.76|5368.76|5359.39|5359.39|0
1586160000000|2020-04-06 08:00:00|5364.64|5364.64|5341.36|5341.36|5368.9|5368.9|5340.78|5340.78|0
1586160300000|2020-04-06 08:05:00|5340.59|5340.59|5325.2|5325.2|5341.75|5341.75|5314.53|5314.53|0
1586160600000|2020-04-06 08:10:00|5325.32|5325.32|5318.54|5318.54|5334.25|5334.25|5308.19|5308.19|0
1586160900000|2020-04-06 08:15:00|5319.31|5319.31|5315.95|5315.95|5324.15|5324.15|5315.48|5315.48|0
1586161200000|2020-04-06 08:20:00|5315.89|5315.89|5316.15|5316.15|5316.66|5316.66|5307.91|5307.91|0
1586161500000|2020-04-06 08:25:00|5316.54|5316.54|5326.57|5326.57|5330.4|5330.4|5316.43|5316.43|0
1586161800000|2020-04-06 08:30:00|5326.27|5326.27|5314.73|5314.73|5329.86|5329.86|5311.33|5311.33|0
1586162100000|2020-04-06 08:35:00|5315.02|5315.02|5305.94|5305.94|5318.24|5318.24|5295.56|5295.56|0
1586162400000|2020-04-06 08:40:00|5305.76|5305.76|5305.34|5305.34|5308.4|5308.4|5302.45|5302.45|0
1586162700000|2020-04-06 08:45:00|5305.8|5305.8|5300.75|5300.75|5306.52|5306.52|5292.14|5292.14|0
1586163000000|2020-04-06 08:50:00|5300.86|5300.86|5297.31|5297.31|5304.63|5304.63|5292.83|5292.83|0
1586163300000|2020-04-06 08:55:00|5297.21|5297.21|5291|5291|5300.57|5300.57|5288.42|5288.42|0
1586163600000|2020-04-06 09:00:00|5291.23|5291.23|5287.78|5287.78|5292.34|5292.34|5287.68|5287.68|0
1586163900000|2020-04-06 09:05:00|5287.18|5287.18|5294.42|5294.42|5295.49|5295.49|5282.46|5282.46|0
1586164200000|2020-04-06 09:10:00|5294.37|5294.37|5286.92|5286.92|5294.37|5294.37|5281.61|5281.61|0
1586164500000|2020-04-06 09:15:00|5287.37|5287.37|5299.53|5299.53|5299.53|5299.53|5287.37|5287.37|0
1586164800000|2020-04-06 09:20:00|5299.44|5299.44|5307.36|5307.36|5307.95|5307.95|5297.82|5297.82|0
1586165100000|2020-04-06 09:25:00|5307.75|5307.75|5290.2|5290.2|5308.06|5308.06|5289.59|5289.59|0
1586165400000|2020-04-06 09:30:00|5290.05|5290.05|5300.09|5300.09|5300.38|5300.38|5290.05|5290.05|0
1586165700000|2020-04-06 09:35:00|5300.08|5300.08|5302.13|5302.13|5305.25|5305.25|5298.08|5298.08|0
1586166000000|2020-04-06 09:40:00|5302.03|5302.03|5315.17|5315.17|5317.63|5317.63|5301.26|5301.26|0
1586166300000|2020-04-06 09:45:00|5315.85|5315.85|5320.11|5320.11|5320.28|5320.28|5315.85|5315.85|0
1586166600000|2020-04-06 09:50:00|5320.57|5320.57|5312.35|5312.35|5328.47|5328.47|5312.17|5312.17|0
1586166900000|2020-04-06 09:55:00|5312.4|5312.4|5324.7|5324.7|5325.47|5325.47|5311.84|5311.84|0
1586167200000|2020-04-06 10:00:00|5324.91|5324.91|5326.85|5326.85|5330.83|5330.83|5322.87|5322.87|0
1586167500000|2020-04-06 10:05:00|5327.15|5327.15|5322.07|5322.07|5332.29|5332.29|5320.5|5320.5|0
1586167800000|2020-04-06 10:10:00|5322.06|5322.06|5320.12|5320.12|5322.94|5322.94|5313.42|5313.42|0
1586168100000|2020-04-06 10:15:00|5320.21|5320.21|5328.15|5328.15|5331.35|5331.35|5319.69|5319.69|0
1586168400000|2020-04-06 10:20:00|5328.22|5328.22|5339.25|5339.25|5339.25|5339.25|5321.17|5321.17|0
1586168700000|2020-04-06 10:25:00|5339.16|5339.16|5335.14|5335.14|5343.63|5343.63|5333.16|5333.16|0
1586169000000|2020-04-06 10:30:00|5335.17|5335.17|5335.11|5335.11|5345.5|5345.5|5334.14|5334.14|0
1586169300000|2020-04-06 10:35:00|5335.37|5335.37|5347.72|5347.72|5347.86|5347.86|5330.39|5330.39|0
1586169600000|2020-04-06 10:40:00|5348.49|5348.49|5355.47|5355.47|5355.76|5355.76|5347.59|5347.59|0
1586169900000|2020-04-06 10:45:00|5355.38|5355.38|5346.86|5346.86|5359.96|5359.96|5346.86|5346.86|0
1586170200000|2020-04-06 10:50:00|5347.01|5347.01|5354.52|5354.52|5354.52|5354.52|5340.99|5340.99|0
1586170500000|2020-04-06 10:55:00|5354.39|5354.39|5358.59|5358.59|5361.05|5361.05|5353.5|5353.5|0
1586170800000|2020-04-06 11:00:00|5358.25|5358.25|5356.5|5356.5|5367.01|5367.01|5353.85|5353.85|0
1586171100000|2020-04-06 11:05:00|5355.6|5355.6|5357.24|5357.24|5364.12|5364.12|5352.59|5352.59|0
1586171400000|2020-04-06 11:10:00|5357.15|5357.15|5370.84|5370.84|5371.29|5371.29|5357.15|5357.15|0
1586171700000|2020-04-06 11:15:00|5370.74|5370.74|5381.49|5381.49|5385.7|5385.7|5369.52|5369.52|0
1586172000000|2020-04-06 11:20:00|5380.6|5380.6|5390.26|5390.26|5393.85|5393.85|5377.72|5377.72|0
1586172300000|2020-04-06 11:25:00|5390.17|5390.17|5397.75|5397.75|5397.75|5397.75|5385.09|5385.09|0
1586172600000|2020-04-06 11:30:00|5397.41|5397.41|5413.82|5413.82|5414.57|5414.57|5396.08|5396.08|0
1586172900000|2020-04-06 11:35:00|5413.73|5413.73|5412.49|5412.49|5421.95|5421.95|5409.95|5409.95|0
1586173200000|2020-04-06 11:40:00|5412.45|5412.45|5410.82|5410.82|5425.35|5425.35|5410.05|5410.05|0
1586173500000|2020-04-06 11:45:00|5410.61|5410.61|5408.95|5408.95|5411.78|5411.78|5406.15|5406.15|0
1586173800000|2020-04-06 11:50:00|5408.7|5408.7|5411.79|5411.79|5415.97|5415.97|5404|5404|0
1586174100000|2020-04-06 11:55:00|5411.8|5411.8|5407.65|5407.65|5413.13|5413.13|5406.81|5406.81|0
1586174400000|2020-04-06 12:00:00|5407.5|5407.5|5401.32|5401.32|5407.5|5407.5|5399.79|5399.79|0
1586174700000|2020-04-06 12:05:00|5401.09|5401.09|5403.36|5403.36|5406.48|5406.48|5400.98|5400.98|0
1586175000000|2020-04-06 12:10:00|5402.79|5402.79|5404.78|5404.78|5405.41|5405.41|5398.92|5398.92|0
1586175300000|2020-04-06 12:15:00|5404.9|5404.9|5397.28|5397.28|5405.37|5405.37|5395.39|5395.39|0
1586175600000|2020-04-06 12:20:00|5396.95|5396.95|5394.89|5394.89|5396.99|5396.99|5386.9|5386.9|0
1586175900000|2020-04-06 12:25:00|5394.74|5394.74|5388.18|5388.18|5395.37|5395.37|5388.1|5388.1|0
1586176200000|2020-04-06 12:30:00|5387.65|5387.65|5387.54|5387.54|5390.59|5390.59|5385.31|5385.31|0
1586176500000|2020-04-06 12:35:00|5387.58|5387.58|5388.85|5388.85|5394.38|5394.38|5385.5|5385.5|0
1586176800000|2020-04-06 12:40:00|5388.77|5388.77|5393.43|5393.43|5401.17|5401.17|5388.77|5388.77|0
1586177100000|2020-04-06 12:45:00|5393.07|5393.07|5407.38|5407.38|5408.11|5408.11|5391.82|5391.82|0
1586177400000|2020-04-06 12:50:00|5407.56|5407.56|5421.12|5421.12|5423.6|5423.6|5407.46|5407.46|0
1586177700000|2020-04-06 12:55:00|5420.89|5420.89|5429|5429|5429|5429|5419.74|5419.74|0
1586178000000|2020-04-06 13:00:00|5429.1|5429.1|5427.84|5427.84|5431.88|5431.88|5423.14|5423.14|0
1586178300000|2020-04-06 13:05:00|5428.08|5428.08|5423.87|5423.87|5428.57|5428.57|5419.99|5419.99|0
1586178600000|2020-04-06 13:10:00|5423.42|5423.42|5413.54|5413.54|5423.47|5423.47|5407.91|5407.91|0
1586178900000|2020-04-06 13:15:00|5413.38|5413.38|5410.53|5410.53|5413.38|5413.38|5405.25|5405.25|0
1586179200000|2020-04-06 13:20:00|5411.05|5411.05|5400.2|5400.2|5412.44|5412.44|5400.2|5400.2|0
1586179500000|2020-04-06 13:25:00|5400.07|5400.07|5405.74|5405.74|5405.74|5405.74|5396.79|5396.79|0
1586179800000|2020-04-06 13:30:00|5406.87|5406.87|5396.51|5396.51|5417.3|5417.3|5393.41|5393.41|0
1586180100000|2020-04-06 13:35:00|5396.46|5396.46|5393.25|5393.25|5401.95|5401.95|5390.41|5390.41|0
1586180400000|2020-04-06 13:40:00|5392.92|5392.92|5406.06|5406.06|5406.11|5406.11|5392.92|5392.92|0
1586180700000|2020-04-06 13:45:00|5406.81|5406.81|5408.99|5408.99|5412.55|5412.55|5406.63|5406.63|0
1586181000000|2020-04-06 13:50:00|5409.08|5409.08|5430.33|5430.33|5433.08|5433.08|5406.45|5406.45|0
1586181300000|2020-04-06 13:55:00|5430.36|5430.36|5427.46|5427.46|5431.73|5431.73|5425.32|5425.32|0
1586181600000|2020-04-06 14:00:00|5427.61|5427.61|5420.76|5420.76|5431.38|5431.38|5417.16|5417.16|0
1586181900000|2020-04-06 14:05:00|5420.09|5420.09|5413.73|5413.73|5421.33|5421.33|5408.55|5408.55|0
1586182200000|2020-04-06 14:10:00|5414.08|5414.08|5420.28|5420.28|5421.61|5421.61|5404.24|5404.24|0
1586182500000|2020-04-06 14:15:00|5421.29|5421.29|5442.88|5442.88|5442.92|5442.92|5421.21|5421.21|0
1586182800000|2020-04-06 14:20:00|5442.76|5442.76|5441.96|5441.96|5446.18|5446.18|5436.95|5436.95|0
1586183100000|2020-04-06 14:25:00|5441.63|5441.63|5426.48|5426.48|5443.8|5443.8|5426.33|5426.33|0
1586183400000|2020-04-06 14:30:00|5426.33|5426.33|5403.25|5403.25|5426.48|5426.48|5397.8|5397.8|0
1586183700000|2020-04-06 14:35:00|5403.1|5403.1|5413.58|5413.58|5413.58|5413.58|5398.37|5398.37|0
1586184000000|2020-04-06 14:40:00|5413.33|5413.33|5406.14|5406.14|5415.49|5415.49|5399.11|5399.11|0
1586184300000|2020-04-06 14:45:00|5406.37|5406.37|5405.49|5405.49|5412.46|5412.46|5400.59|5400.59|0
1586184600000|2020-04-06 14:50:00|5405.31|5405.31|5419.07|5419.07|5419.98|5419.98|5405.16|5405.16|0
1586184900000|2020-04-06 14:55:00|5418.36|5418.36|5421.1|5421.1|5428.68|5428.68|5417.43|5417.43|0
1586185200000|2020-04-06 15:00:00|5420.83|5420.83|5432.04|5432.04|5432.9|5432.9|5420.7|5420.7|0
1586185500000|2020-04-06 15:05:00|5431.86|5431.86|5429.25|5429.25|5435.69|5435.69|5427.08|5427.08|0
1586185800000|2020-04-06 15:10:00|5429.55|5429.55|5434.47|5434.47|5442.81|5442.81|5422.54|5422.54|0
1586186100000|2020-04-06 15:15:00|5434.49|5434.49|5429.86|5429.86|5436.31|5436.31|5428.5|5428.5|0
1586186400000|2020-04-06 15:20:00|5429.8|5429.8|5418.11|5418.11|5430.62|5430.62|5415.13|5415.13|0
1586186700000|2020-04-06 15:25:00|5418.01|5418.01|5427.53|5427.53|5432.73|5432.73|5407.3|5407.3|0
1586243700000|2020-04-07 07:15:00|5878.71|5878.71|5938|5938|5938|5938|5869.6|5869.6|0
1586244000000|2020-04-07 07:20:00|5938.62|5938.62|5935.1|5935.1|5974.49|5974.49|5920.3|5920.3|0
1586244300000|2020-04-07 07:25:00|5930.48|5930.48|5894.31|5894.31|5934.94|5934.94|5884.69|5884.69|0
1586244600000|2020-04-07 07:30:00|5893.88|5893.88|5846.19|5846.19|5893.88|5893.88|5838.84|5838.84|0
1586244900000|2020-04-07 07:35:00|5845.42|5845.42|5857.66|5857.66|5868.85|5868.85|5841.65|5841.65|0
1586245200000|2020-04-07 07:40:00|5857.01|5857.01|5887.49|5887.49|5889.07|5889.07|5854.04|5854.04|0
1586245500000|2020-04-07 07:45:00|5887.63|5887.63|5912.14|5912.14|5912.67|5912.67|5885.59|5885.59|0
1586245800000|2020-04-07 07:50:00|5913.68|5913.68|5907.93|5907.93|5931.02|5931.02|5906.96|5906.96|0
1586246100000|2020-04-07 07:55:00|5908.41|5908.41|5886.68|5886.68|5910.68|5910.68|5885.74|5885.74|0
1586246400000|2020-04-07 08:00:00|5886.95|5886.95|5875.38|5875.38|5887.19|5887.19|5862.93|5862.93|0
1586246700000|2020-04-07 08:05:00|5875.62|5875.62|5934.36|5934.36|5939.54|5939.54|5875.62|5875.62|0
1586247000000|2020-04-07 08:10:00|5933.28|5933.28|5929.4|5929.4|5941.97|5941.97|5922.82|5922.82|0
1586247300000|2020-04-07 08:15:00|5929.37|5929.37|5942.46|5942.46|5950.4|5950.4|5925.65|5925.65|0
1586247600000|2020-04-07 08:20:00|5940.91|5940.91|5958.75|5958.75|5958.79|5958.79|5932.44|5932.44|0
1586247900000|2020-04-07 08:25:00|5958.71|5958.71|5930.23|5930.23|5961.53|5961.53|5929.19|5929.19|0
1586248200000|2020-04-07 08:30:00|5929.96|5929.96|5896.12|5896.12|5931.37|5931.37|5892.04|5892.04|0
1586248500000|2020-04-07 08:35:00|5896.03|5896.03|5915.41|5915.41|5918.55|5918.55|5895.41|5895.41|0
1586248800000|2020-04-07 08:40:00|5916.18|5916.18|5922.73|5922.73|5923.57|5923.57|5910.63|5910.63|0
1586249100000|2020-04-07 08:45:00|5922.86|5922.86|5914.77|5914.77|5926.77|5926.77|5909.97|5909.97|0
1586249400000|2020-04-07 08:50:00|5915.07|5915.07|5899.78|5899.78|5916.81|5916.81|5894.19|5894.19|0
1586249700000|2020-04-07 08:55:00|5899.93|5899.93|5897.82|5897.82|5908.4|5908.4|5893.36|5893.36|0
1586250000000|2020-04-07 09:00:00|5897.69|5897.69|5901.16|5901.16|5908.72|5908.72|5897.69|5897.69|0
1586250300000|2020-04-07 09:05:00|5901.35|5901.35|5910.4|5910.4|5919.66|5919.66|5901.35|5901.35|0
1586250600000|2020-04-07 09:10:00|5910.71|5910.71|5924.01|5924.01|5924.01|5924.01|5907.1|5907.1|0
1586250900000|2020-04-07 09:15:00|5922.93|5922.93|5893.54|5893.54|5925.4|5925.4|5893.07|5893.07|0
1586251200000|2020-04-07 09:20:00|5893.63|5893.63|5915.85|5915.85|5915.85|5915.85|5892.1|5892.1|0
1586251500000|2020-04-07 09:25:00|5916.06|5916.06|5893.24|5893.24|5925.81|5925.81|5893.24|5893.24|0
1586251800000|2020-04-07 09:30:00|5892.71|5892.71|5897.93|5897.93|5898.46|5898.46|5885.92|5885.92|0
1586252100000|2020-04-07 09:35:00|5897.16|5897.16|5881.73|5881.73|5897.16|5897.16|5874.49|5874.49|0
1586252400000|2020-04-07 09:40:00|5881.38|5881.38|5891.52|5891.52|5893.26|5893.26|5879.56|5879.56|0
1586252700000|2020-04-07 09:45:00|5891.67|5891.67|5895.21|5895.21|5896.67|5896.67|5888.05|5888.05|0
1586253000000|2020-04-07 09:50:00|5892.87|5892.87|5888.46|5888.46|5893.95|5893.95|5879.11|5879.11|0
1586253300000|2020-04-07 09:55:00|5888.07|5888.07|5897.81|5897.81|5898.02|5898.02|5884.98|5884.98|0
1586253600000|2020-04-07 10:00:00|5897.2|5897.2|5904.12|5904.12|5904.79|5904.79|5891.18|5891.18|0
1586253900000|2020-04-07 10:05:00|5904.9|5904.9|5930.04|5930.04|5930.04|5930.04|5903.51|5903.51|0
1586254200000|2020-04-07 10:10:00|5930.81|5930.81|5953.56|5953.56|5955.76|5955.76|5927.14|5927.14|0
1586254500000|2020-04-07 10:15:00|5954.02|5954.02|5967.88|5967.88|5967.88|5967.88|5949.88|5949.88|0
1586254800000|2020-04-07 10:20:00|5967.77|5967.77|5958.94|5958.94|5967.91|5967.91|5958.82|5958.82|0
1586255100000|2020-04-07 10:25:00|5958.67|5958.67|5946.92|5946.92|5967.12|5967.12|5946.34|5946.34|0
1586255400000|2020-04-07 10:30:00|5946.75|5946.75|5954.38|5954.38|5959|5959|5946.04|5946.04|0
1586255700000|2020-04-07 10:35:00|5954.56|5954.56|5959.55|5959.55|5959.81|5959.81|5953.46|5953.46|0
1586256000000|2020-04-07 10:40:00|5959.72|5959.72|5964.3|5964.3|5966.69|5966.69|5952|5952|0
1586256300000|2020-04-07 10:45:00|5964.43|5964.43|5965.57|5965.57|5967.19|5967.19|5956.92|5956.92|0
1586256600000|2020-04-07 10:50:00|5965.52|5965.52|5961.53|5961.53|5971.93|5971.93|5960.88|5960.88|0
1586256900000|2020-04-07 10:55:00|5961.61|5961.61|5964.75|5964.75|5966.06|5966.06|5958.05|5958.05|0
1586257200000|2020-04-07 11:00:00|5965.11|5965.11|5973.61|5973.61|5975.45|5975.45|5963.37|5963.37|0
1586257500000|2020-04-07 11:05:00|5973.78|5973.78|5990.01|5990.01|5993.92|5993.92|5973.48|5973.48|0
1586257800000|2020-04-07 11:10:00|5992.32|5992.32|5986.27|5986.27|5996.23|5996.23|5984.69|5984.69|0
1586258100000|2020-04-07 11:15:00|5986.18|5986.18|5969.42|5969.42|5991.16|5991.16|5969.42|5969.42|0
1586258400000|2020-04-07 11:20:00|5969.38|5969.38|5973.3|5973.3|5974.55|5974.55|5961.55|5961.55|0
1586258700000|2020-04-07 11:25:00|5975.61|5975.61|5969.8|5969.8|5979.44|5979.44|5968.8|5968.8|0
1586259000000|2020-04-07 11:30:00|5969.83|5969.83|5950.45|5950.45|5973.28|5973.28|5950.45|5950.45|0
1586259300000|2020-04-07 11:35:00|5950.01|5950.01|5961.85|5961.85|5964.49|5964.49|5950.01|5950.01|0
1586259600000|2020-04-07 11:40:00|5961.99|5961.99|5962.5|5962.5|5967.5|5967.5|5961.03|5961.03|0
1586259900000|2020-04-07 11:45:00|5962.46|5962.46|5958.56|5958.56|5962.46|5962.46|5948.25|5948.25|0
1586260200000|2020-04-07 11:50:00|5959.33|5959.33|5956.27|5956.27|5965.07|5965.07|5955.81|5955.81|0
1586260500000|2020-04-07 11:55:00|5956.08|5956.08|5949.94|5949.94|5956.85|5956.85|5948.82|5948.82|0
1586260800000|2020-04-07 12:00:00|5949.67|5949.67|5955.49|5955.49|5957.22|5957.22|5946.43|5946.43|0
1586261100000|2020-04-07 12:05:00|5955.61|5955.61|5952.74|5952.74|5955.97|5955.97|5947.73|5947.73|0
1586261400000|2020-04-07 12:10:00|5953.05|5953.05|5942.86|5942.86|5955.44|5955.44|5940.7|5940.7|0
1586261700000|2020-04-07 12:15:00|5942.94|5942.94|5944.24|5944.24|5951.11|5951.11|5942.94|5942.94|0
1586262000000|2020-04-07 12:20:00|5945.01|5945.01|5943.05|5943.05|5945.82|5945.82|5939.85|5939.85|0
1586262300000|2020-04-07 12:25:00|5943.82|5943.82|5930.16|5930.16|5946.91|5946.91|5930.16|5930.16|0
1586262600000|2020-04-07 12:30:00|5929.41|5929.41|5942.88|5942.88|5944.78|5944.78|5927.9|5927.9|0
1586262900000|2020-04-07 12:35:00|5942.78|5942.78|5974.2|5974.2|5974.73|5974.73|5942.42|5942.42|0
1586263200000|2020-04-07 12:40:00|5974.46|5974.46|5987.08|5987.08|5990.14|5990.14|5974.44|5974.44|0
1586263500000|2020-04-07 12:45:00|5984.76|5984.76|5973.3|5973.3|5986.57|5986.57|5970.58|5970.58|0
1586263800000|2020-04-07 12:50:00|5972.94|5972.94|5971.73|5971.73|5980.38|5980.38|5971.47|5971.47|0
1586264100000|2020-04-07 12:55:00|5971.55|5971.55|5995.78|5995.78|5995.78|5995.78|5971.49|5971.49|0
1586264400000|2020-04-07 13:00:00|5995.7|5995.7|6003.01|6003.01|6005.63|6005.63|5995.52|5995.52|0
1586264700000|2020-04-07 13:05:00|6001.47|6001.47|5976.2|5976.2|6001.47|6001.47|5974.06|5974.06|0
1586265000000|2020-04-07 13:10:00|5976.05|5976.05|5988.98|5988.98|5989.28|5989.28|5971.49|5971.49|0
1586265300000|2020-04-07 13:15:00|5989.34|5989.34|5999.84|5999.84|6009.79|6009.79|5987.93|5987.93|0
1586265600000|2020-04-07 13:20:00|5999.74|5999.74|5998.03|5998.03|6003.38|6003.38|5990.75|5990.75|0
1586265900000|2020-04-07 13:25:00|5998.8|5998.8|6017.68|6017.68|6017.74|6017.74|5997.6|5997.6|0
1586266200000|2020-04-07 13:30:00|6017.41|6017.41|6026.97|6026.97|6042.55|6042.55|6015.08|6015.08|0
1586266500000|2020-04-07 13:35:00|6027.19|6027.19|6009.37|6009.37|6038.83|6038.83|6009.19|6009.19|0
1586266800000|2020-04-07 13:40:00|6009.28|6009.28|6025.35|6025.35|6025.35|6025.35|6002.8|6002.8|0
1586267100000|2020-04-07 13:45:00|6025.88|6025.88|6052.69|6052.69|6059.67|6059.67|6024.74|6024.74|0
1586267400000|2020-04-07 13:50:00|6052.72|6052.72|6049.43|6049.43|6063.8|6063.8|6046.51|6046.51|0
1586267700000|2020-04-07 13:55:00|6049.46|6049.46|6044.11|6044.11|6049.46|6049.46|6025.01|6025.01|0
1586268000000|2020-04-07 14:00:00|6044.01|6044.01|6031.23|6031.23|6047.57|6047.57|6030.25|6030.25|0
1586268300000|2020-04-07 14:05:00|6031.1|6031.1|5999.2|5999.2|6044.43|6044.43|5998.74|5998.74|0
1586268600000|2020-04-07 14:10:00|5998.87|5998.87|5972.4|5972.4|6001.96|6001.96|5970.57|5970.57|0
1586268900000|2020-04-07 14:15:00|5973.17|5973.17|5940.97|5940.97|5973.22|5973.22|5940.8|5940.8|0
1586269200000|2020-04-07 14:20:00|5941.26|5941.26|5892.4|5892.4|5941.31|5941.31|5892.28|5892.28|0
1586269500000|2020-04-07 14:25:00|5891.62|5891.62|5891.26|5891.26|5908.29|5908.29|5883.85|5883.85|0
1586269800000|2020-04-07 14:30:00|5891.43|5891.43|5902.54|5902.54|5924.86|5924.86|5889.99|5889.99|0
1586270100000|2020-04-07 14:35:00|5901.77|5901.77|5875.78|5875.78|5903.22|5903.22|5870.24|5870.24|0
1586270400000|2020-04-07 14:40:00|5875.93|5875.93|5852.31|5852.31|5875.93|5875.93|5850.84|5850.84|0
1586270700000|2020-04-07 14:45:00|5853.08|5853.08|5809.48|5809.48|5865.67|5865.67|5809.15|5809.15|0
1586271000000|2020-04-07 14:50:00|5807.94|5807.94|5759.5|5759.5|5813.8|5813.8|5758.3|5758.3|0
1586271300000|2020-04-07 14:55:00|5760.27|5760.27|5792.96|5792.96|5795.06|5795.06|5757.31|5757.31|0
1586271600000|2020-04-07 15:00:00|5793.73|5793.73|5809.65|5809.65|5809.65|5809.65|5785.59|5785.59|0
1586271900000|2020-04-07 15:05:00|5809.96|5809.96|5845.99|5845.99|5849.27|5849.27|5807.16|5807.16|0
1586272200000|2020-04-07 15:10:00|5846.04|5846.04|5836.59|5836.59|5849.48|5849.48|5832.86|5832.86|0
1586272500000|2020-04-07 15:15:00|5836.5|5836.5|5818.05|5818.05|5855.7|5855.7|5818.05|5818.05|0
1586272800000|2020-04-07 15:20:00|5817.96|5817.96|5821.31|5821.31|5821.31|5821.31|5804.29|5804.29|0
1586273100000|2020-04-07 15:25:00|5820.89|5820.89|5827.49|5827.49|5831.69|5831.69|5804.63|5804.63|0
1586330100000|2020-04-08 07:15:00|5746.43|5746.43|5797.86|5797.86|5799.96|5799.96|5745.95|5745.95|0
1586330400000|2020-04-08 07:20:00|5797.95|5797.95|5846.96|5846.96|5852.41|5852.41|5791.54|5791.54|0
1586330700000|2020-04-08 07:25:00|5846.57|5846.57|5874.71|5874.71|5882.47|5882.47|5846.57|5846.57|0
1586331000000|2020-04-08 07:30:00|5874.35|5874.35|5859.4|5859.4|5874.47|5874.47|5839.33|5839.33|0
1586331300000|2020-04-08 07:35:00|5857.64|5857.64|5873.86|5873.86|5875.46|5875.46|5851.75|5851.75|0
1586331600000|2020-04-08 07:40:00|5874.25|5874.25|5893.46|5893.46|5895.72|5895.72|5873.84|5873.84|0
1586331900000|2020-04-08 07:45:00|5893.72|5893.72|5887.78|5887.78|5899.4|5899.4|5884.89|5884.89|0
1586332200000|2020-04-08 07:50:00|5887.71|5887.71|5890.47|5890.47|5900.42|5900.42|5887.71|5887.71|0
1586332500000|2020-04-08 07:55:00|5892.78|5892.78|5896.28|5896.28|5896.28|5896.28|5875.66|5875.66|0
1586332800000|2020-04-08 08:00:00|5896.49|5896.49|5917.61|5917.61|5917.61|5917.61|5893.66|5893.66|0
1586333100000|2020-04-08 08:05:00|5917.9|5917.9|5937.88|5937.88|5943.48|5943.48|5916.3|5916.3|0
1586333400000|2020-04-08 08:10:00|5937.82|5937.82|5923.66|5923.66|5941.69|5941.69|5923.66|5923.66|0
1586333700000|2020-04-08 08:15:00|5923.45|5923.45|5875.13|5875.13|5923.81|5923.81|5859.44|5859.44|0
1586334000000|2020-04-08 08:20:00|5875.22|5875.22|5870.31|5870.31|5878.76|5878.76|5863.52|5863.52|0
1586334300000|2020-04-08 08:25:00|5871.02|5871.02|5860.66|5860.66|5878.1|5878.1|5860.66|5860.66|0
1586334600000|2020-04-08 08:30:00|5860.55|5860.55|5843.68|5843.68|5860.64|5860.64|5841.48|5841.48|0
1586334900000|2020-04-08 08:35:00|5843.37|5843.37|5832.19|5832.19|5843.5|5843.5|5813.46|5813.46|0
1586335200000|2020-04-08 08:40:00|5832.37|5832.37|5832.46|5832.46|5843.21|5843.21|5828.3|5828.3|0
1586335500000|2020-04-08 08:45:00|5831.69|5831.69|5851.1|5851.1|5856.71|5856.71|5829.72|5829.72|0
1586335800000|2020-04-08 08:50:00|5851.63|5851.63|5853.89|5853.89|5854.08|5854.08|5840.17|5840.17|0
1586336100000|2020-04-08 08:55:00|5854.26|5854.26|5832.38|5832.38|5854.26|5854.26|5831.82|5831.82|0
1586336400000|2020-04-08 09:00:00|5832|5832|5858.37|5858.37|5858.7|5858.7|5831.98|5831.98|0
1586336700000|2020-04-08 09:05:00|5858.53|5858.53|5861.42|5861.42|5865.5|5865.5|5857.61|5857.61|0
1586337000000|2020-04-08 09:10:00|5861.54|5861.54|5864.33|5864.33|5868.72|5868.72|5858.21|5858.21|0
1586337300000|2020-04-08 09:15:00|5865.1|5865.1|5847.14|5847.14|5865.1|5865.1|5844.85|5844.85|0
1586337600000|2020-04-08 09:20:00|5847.6|5847.6|5835.96|5835.96|5847.9|5847.9|5834.22|5834.22|0
1586337900000|2020-04-08 09:25:00|5836.73|5836.73|5865.96|5865.96|5865.96|5865.96|5835.65|5835.65|0
1586338200000|2020-04-08 09:30:00|5866.02|5866.02|5854.83|5854.83|5877.6|5877.6|5854.83|5854.83|0
1586338500000|2020-04-08 09:35:00|5854.89|5854.89|5851.38|5851.38|5856.75|5856.75|5846.89|5846.89|0
1586338800000|2020-04-08 09:40:00|5852.15|5852.15|5858.32|5858.32|5860.58|5860.58|5850.06|5850.06|0
1586339100000|2020-04-08 09:45:00|5857.69|5857.69|5862.73|5862.73|5867.16|5867.16|5856.54|5856.54|0
1586339400000|2020-04-08 09:50:00|5861.96|5861.96|5844.89|5844.89|5861.96|5861.96|5844.29|5844.29|0
1586339700000|2020-04-08 09:55:00|5844.68|5844.68|5857.68|5857.68|5858.67|5858.67|5844.59|5844.59|0
1586340000000|2020-04-08 10:00:00|5857.94|5857.94|5867|5867|5871.22|5871.22|5856.92|5856.92|0
1586340300000|2020-04-08 10:05:00|5866.96|5866.96|5863.72|5863.72|5870.34|5870.34|5863.07|5863.07|0
1586340600000|2020-04-08 10:10:00|5863.75|5863.75|5850.13|5850.13|5864.12|5864.12|5849.12|5849.12|0
1586340900000|2020-04-08 10:15:00|5850.26|5850.26|5854.19|5854.19|5854.63|5854.63|5849.35|5849.35|0
1586341200000|2020-04-08 10:20:00|5853.83|5853.83|5847.91|5847.91|5853.83|5853.83|5847.01|5847.01|0
1586341500000|2020-04-08 10:25:00|5848.52|5848.52|5841.67|5841.67|5849.27|5849.27|5838.97|5838.97|0
1586341800000|2020-04-08 10:30:00|5841.37|5841.37|5853.03|5853.03|5853.03|5853.03|5840.37|5840.37|0
1586342100000|2020-04-08 10:35:00|5853.81|5853.81|5846.17|5846.17|5854.25|5854.25|5844.01|5844.01|0
1586342400000|2020-04-08 10:40:00|5846|5846|5839.93|5839.93|5846.39|5846.39|5835.04|5835.04|0
1586342700000|2020-04-08 10:45:00|5839.84|5839.84|5838.28|5838.28|5841.01|5841.01|5837.52|5837.52|0
1586343000000|2020-04-08 10:50:00|5838.05|5838.05|5855.95|5855.95|5856.04|5856.04|5837.17|5837.17|0
1586343300000|2020-04-08 10:55:00|5856.72|5856.72|5874.87|5874.87|5874.87|5874.87|5852.71|5852.71|0
1586343600000|2020-04-08 11:00:00|5875|5875|5865.2|5865.2|5880.79|5880.79|5857.77|5857.77|0
1586343900000|2020-04-08 11:05:00|5865.11|5865.11|5872.28|5872.28|5872.28|5872.28|5859.15|5859.15|0
1586344200000|2020-04-08 11:10:00|5871.83|5871.83|5883.44|5883.44|5890.94|5890.94|5871.24|5871.24|0
1586344500000|2020-04-08 11:15:00|5883.1|5883.1|5898.7|5898.7|5900|5900|5881.1|5881.1|0
1586344800000|2020-04-08 11:20:00|5898.63|5898.63|5898.78|5898.78|5899.14|5899.14|5895.4|5895.4|0
1586345100000|2020-04-08 11:25:00|5898.65|5898.65|5885.62|5885.62|5898.65|5898.65|5885.06|5885.06|0
1586345400000|2020-04-08 11:30:00|5885.7|5885.7|5883.29|5883.29|5886.34|5886.34|5881.02|5881.02|0
1586345700000|2020-04-08 11:35:00|5883.17|5883.17|5901.14|5901.14|5904.61|5904.61|5883.1|5883.1|0
1586346000000|2020-04-08 11:40:00|5901.07|5901.07|5909.94|5909.94|5910.27|5910.27|5900.77|5900.77|0
1586346300000|2020-04-08 11:45:00|5909.17|5909.17|5923|5923|5923|5923|5909.17|5909.17|0
1586346600000|2020-04-08 11:50:00|5923.3|5923.3|5933.03|5933.03|5934.6|5934.6|5922.29|5922.29|0
1586346900000|2020-04-08 11:55:00|5933|5933|5938.59|5938.59|5938.75|5938.75|5926.55|5926.55|0
1586347200000|2020-04-08 12:00:00|5938.44|5938.44|5952.23|5952.23|5952.46|5952.46|5934.41|5934.41|0
1586347500000|2020-04-08 12:05:00|5952.36|5952.36|5973.81|5973.81|5973.81|5973.81|5952.36|5952.36|0
1586347800000|2020-04-08 12:10:00|5974.93|5974.93|5976.78|5976.78|5980.26|5980.26|5971.12|5971.12|0
1586348100000|2020-04-08 12:15:00|5977.55|5977.55|5972.43|5972.43|5978.28|5978.28|5965.81|5965.81|0
1586348400000|2020-04-08 12:20:00|5972.64|5972.64|5981.18|5981.18|5984.63|5984.63|5972.64|5972.64|0
1586348700000|2020-04-08 12:25:00|5981.39|5981.39|5983.18|5983.18|5984.29|5984.29|5979.84|5979.84|0
1586349000000|2020-04-08 12:30:00|5983.33|5983.33|5981.34|5981.34|5992.52|5992.52|5980.63|5980.63|0
1586349300000|2020-04-08 12:35:00|5981.31|5981.31|5961.52|5961.52|5981.31|5981.31|5955.67|5955.67|0
1586349600000|2020-04-08 12:40:00|5961.38|5961.38|5968.57|5968.57|5968.95|5968.95|5961.25|5961.25|0
1586349900000|2020-04-08 12:45:00|5968.81|5968.81|5967.44|5967.44|5974.95|5974.95|5967.44|5967.44|0
1586350200000|2020-04-08 12:50:00|5967.25|5967.25|5963.57|5963.57|5969.11|5969.11|5961.7|5961.7|0
1586350500000|2020-04-08 12:55:00|5964.81|5964.81|5986.83|5986.83|5987.95|5987.95|5963.33|5963.33|0
1586350800000|2020-04-08 13:00:00|5986.63|5986.63|6004.81|6004.81|6004.83|6004.83|5984.6|5984.6|0
1586351100000|2020-04-08 13:05:00|6004.94|6004.94|6013.19|6013.19|6017.88|6017.88|6004.73|6004.73|0
1586351400000|2020-04-08 13:10:00|6013.02|6013.02|6005.79|6005.79|6014.4|6014.4|6004.99|6004.99|0
1586351700000|2020-04-08 13:15:00|6006.41|6006.41|6008.98|6008.98|6013.56|6013.56|6004.46|6004.46|0
1586352000000|2020-04-08 13:20:00|6008.67|6008.67|6005.5|6005.5|6009.53|6009.53|6000.48|6000.48|0
1586352300000|2020-04-08 13:25:00|6005.23|6005.23|6015.61|6015.61|6019.76|6019.76|6005.23|6005.23|0
1586352600000|2020-04-08 13:30:00|6015.79|6015.79|6001.22|6001.22|6026.46|6026.46|5991.3|5991.3|0
1586352900000|2020-04-08 13:35:00|6000.45|6000.45|5990.85|5990.85|6004.16|6004.16|5980.9|5980.9|0
1586353200000|2020-04-08 13:40:00|5990.32|5990.32|5991.88|5991.88|6012.62|6012.62|5990.25|5990.25|0
1586353500000|2020-04-08 13:45:00|5992.24|5992.24|5984.57|5984.57|6007.83|6007.83|5984.57|5984.57|0
1586353800000|2020-04-08 13:50:00|5984.67|5984.67|5972.64|5972.64|5987.95|5987.95|5969.33|5969.33|0
1586354100000|2020-04-08 13:55:00|5972.77|5972.77|5955.85|5955.85|5979.65|5979.65|5955.4|5955.4|0
1586354400000|2020-04-08 14:00:00|5956.01|5956.01|5962.16|5962.16|5972.41|5972.41|5953.7|5953.7|0
1586354700000|2020-04-08 14:05:00|5962.17|5962.17|5946.53|5946.53|5966.07|5966.07|5946.08|5946.08|0
1586355000000|2020-04-08 14:10:00|5946.8|5946.8|5953.17|5953.17|5956.01|5956.01|5946.62|5946.62|0
1586355300000|2020-04-08 14:15:00|5953.42|5953.42|5962.36|5962.36|5963.03|5963.03|5949.63|5949.63|0
1586355600000|2020-04-08 14:20:00|5962.89|5962.89|5931.25|5931.25|5963.62|5963.62|5931.25|5931.25|0
1586355900000|2020-04-08 14:25:00|5931.31|5931.31|5967.81|5967.81|5968.28|5968.28|5930.36|5930.36|0
1586356200000|2020-04-08 14:30:00|5967.5|5967.5|5974.64|5974.64|5976.52|5976.52|5963.58|5963.58|0
1586356500000|2020-04-08 14:35:00|5974.56|5974.56|5952.55|5952.55|5974.56|5974.56|5951.98|5951.98|0
1586356800000|2020-04-08 14:40:00|5951.01|5951.01|5937.99|5937.99|5953.98|5953.98|5930.7|5930.7|0
1586357100000|2020-04-08 14:45:00|5938.16|5938.16|5965.22|5965.22|5965.99|5965.99|5938.16|5938.16|0
1586357400000|2020-04-08 14:50:00|5965.4|5965.4|5954.85|5954.85|5972.29|5972.29|5954.76|5954.76|0
1586357700000|2020-04-08 14:55:00|5954.88|5954.88|5971.88|5971.88|5973.18|5973.18|5949.29|5949.29|0
1586358000000|2020-04-08 15:00:00|5971.27|5971.27|5963.98|5963.98|5972.07|5972.07|5961.32|5961.32|0
1586358300000|2020-04-08 15:05:00|5964.13|5964.13|5970.6|5970.6|5974.49|5974.49|5963.3|5963.3|0
1586358600000|2020-04-08 15:10:00|5970.45|5970.45|6008.11|6008.11|6013.47|6013.47|5970.45|5970.45|0
1586358900000|2020-04-08 15:15:00|6008.22|6008.22|6006.66|6006.66|6015.64|6015.64|6003.87|6003.87|0
1586359200000|2020-04-08 15:20:00|6006.79|6006.79|6021.36|6021.36|6023.75|6023.75|6006.79|6006.79|0
1586359500000|2020-04-08 15:25:00|6021.51|6021.51|6016.41|6016.41|6030.39|6030.39|6014.09|6014.09|0
1586416500000|2020-04-09 07:15:00|6352.19|6352.19|6359.2|6359.2|6374.5|6374.5|6343.66|6343.66|0
1586416800000|2020-04-09 07:20:00|6359.08|6359.08|6377|6377|6385.61|6385.61|6351.84|6351.84|0
1586417100000|2020-04-09 07:25:00|6377.13|6377.13|6360.07|6360.07|6377.13|6377.13|6346.62|6346.62|0
1586417400000|2020-04-09 07:30:00|6359.01|6359.01|6344.84|6344.84|6370.55|6370.55|6335.26|6335.26|0
1586417700000|2020-04-09 07:35:00|6344.58|6344.58|6322.38|6322.38|6355.16|6355.16|6322.38|6322.38|0
1586418000000|2020-04-09 07:40:00|6322.46|6322.46|6284.52|6284.52|6324.64|6324.64|6279.35|6279.35|0
1586418300000|2020-04-09 07:45:00|6282.98|6282.98|6307.99|6307.99|6321.91|6321.91|6282.98|6282.98|0
1586418600000|2020-04-09 07:50:00|6309.53|6309.53|6312.5|6312.5|6318.16|6318.16|6297.49|6297.49|0
1586418900000|2020-04-09 07:55:00|6313.96|6313.96|6305.53|6305.53|6320.52|6320.52|6300.47|6300.47|0
1586419200000|2020-04-09 08:00:00|6305|6305|6315.87|6315.87|6316.48|6316.48|6298.21|6298.21|0
1586419500000|2020-04-09 08:05:00|6316.3|6316.3|6316.93|6316.93|6318.26|6318.26|6300.52|6300.52|0
1586419800000|2020-04-09 08:10:00|6316.81|6316.81|6335.99|6335.99|6336.22|6336.22|6312.41|6312.41|0
1586420100000|2020-04-09 08:15:00|6335.22|6335.22|6356.31|6356.31|6364.97|6364.97|6335.05|6335.05|0
1586420400000|2020-04-09 08:20:00|6356.26|6356.26|6347.51|6347.51|6365.75|6365.75|6346.09|6346.09|0
1586420700000|2020-04-09 08:25:00|6346.74|6346.74|6323.5|6323.5|6346.78|6346.78|6323.5|6323.5|0
1586421000000|2020-04-09 08:30:00|6323.26|6323.26|6326.38|6326.38|6326.38|6326.38|6307.57|6307.57|0
1586421300000|2020-04-09 08:35:00|6326.32|6326.32|6281.85|6281.85|6326.32|6326.32|6281.85|6281.85|0
1586421600000|2020-04-09 08:40:00|6281.74|6281.74|6295.66|6295.66|6298.82|6298.82|6278.65|6278.65|0
1586421900000|2020-04-09 08:45:00|6295.68|6295.68|6284.48|6284.48|6301.9|6301.9|6284.48|6284.48|0
1586422200000|2020-04-09 08:50:00|6283.14|6283.14|6258.34|6258.34|6292.28|6292.28|6252.09|6252.09|0
1586422500000|2020-04-09 08:55:00|6257.57|6257.57|6236.81|6236.81|6257.64|6257.64|6236.63|6236.63|0
1586422800000|2020-04-09 09:00:00|6236.72|6236.72|6244.95|6244.95|6253.02|6253.02|6236.29|6236.29|0
1586423100000|2020-04-09 09:05:00|6244.91|6244.91|6234.75|6234.75|6245.37|6245.37|6227.4|6227.4|0
1586423400000|2020-04-09 09:10:00|6234.93|6234.93|6221.39|6221.39|6236|6236|6211.86|6211.86|0
1586423700000|2020-04-09 09:15:00|6220.61|6220.61|6208.57|6208.57|6221.23|6221.23|6208.57|6208.57|0
1586424000000|2020-04-09 09:20:00|6210.27|6210.27|6209.48|6209.48|6210.47|6210.47|6201.43|6201.43|0
1586424300000|2020-04-09 09:25:00|6209.83|6209.83|6238.23|6238.23|6240.23|6240.23|6209.43|6209.43|0
1586424600000|2020-04-09 09:30:00|6238.11|6238.11|6253.85|6253.85|6256.28|6256.28|6237.94|6237.94|0
1586424900000|2020-04-09 09:35:00|6254.15|6254.15|6228.33|6228.33|6254.33|6254.33|6219.45|6219.45|0
1586425200000|2020-04-09 09:40:00|6228.36|6228.36|6232.43|6232.43|6237.9|6237.9|6227.95|6227.95|0
1586425500000|2020-04-09 09:45:00|6231.97|6231.97|6236.11|6236.11|6247.06|6247.06|6231.37|6231.37|0
1586425800000|2020-04-09 09:50:00|6236.57|6236.57|6221.59|6221.59|6237.92|6237.92|6218.88|6218.88|0
1586426100000|2020-04-09 09:55:00|6221.32|6221.32|6233.71|6233.71|6237|6237|6214.5|6214.5|0
1586426400000|2020-04-09 10:00:00|6234.79|6234.79|6251.9|6251.9|6252.14|6252.14|6231.93|6231.93|0
1586426700000|2020-04-09 10:05:00|6252.37|6252.37|6270.04|6270.04|6271.58|6271.58|6252.11|6252.11|0
1586427000000|2020-04-09 10:10:00|6269.95|6269.95|6274.36|6274.36|6276.49|6276.49|6260.43|6260.43|0
1586427300000|2020-04-09 10:15:00|6274.26|6274.26|6246.05|6246.05|6275.21|6275.21|6244.85|6244.85|0
1586427600000|2020-04-09 10:20:00|6246.09|6246.09|6240.15|6240.15|6246.26|6246.26|6237.63|6237.63|0
1586427900000|2020-04-09 10:25:00|6240.1|6240.1|6248.86|6248.86|6249.57|6249.57|6232.42|6232.42|0
1586428200000|2020-04-09 10:30:00|6248.4|6248.4|6248|6248|6257.11|6257.11|6244.63|6244.63|0
1586428500000|2020-04-09 10:35:00|6247.82|6247.82|6255.68|6255.68|6256.23|6256.23|6244.86|6244.86|0
1586428800000|2020-04-09 10:40:00|6255.9|6255.9|6265.31|6265.31|6273.21|6273.21|6255.84|6255.84|0
1586429100000|2020-04-09 10:45:00|6265.52|6265.52|6260.11|6260.11|6277.18|6277.18|6259.64|6259.64|0
1586429400000|2020-04-09 10:50:00|6260.02|6260.02|6252.77|6252.77|6260.81|6260.81|6250.75|6250.75|0
1586429700000|2020-04-09 10:55:00|6252.72|6252.72|6275.82|6275.82|6275.86|6275.86|6248.33|6248.33|0
1586430000000|2020-04-09 11:00:00|6275.86|6275.86|6282.73|6282.73|6293.86|6293.86|6275.45|6275.45|0
1586430300000|2020-04-09 11:05:00|6282.78|6282.78|6281.68|6281.68|6287.36|6287.36|6278.72|6278.72|0
1586430600000|2020-04-09 11:10:00|6281.8|6281.8|6275.44|6275.44|6282.24|6282.24|6275.44|6275.44|0
1586430900000|2020-04-09 11:15:00|6275.53|6275.53|6269.53|6269.53|6276.32|6276.32|6268.8|6268.8|0
1586431200000|2020-04-09 11:20:00|6268.67|6268.67|6257.54|6257.54|6271.23|6271.23|6256.38|6256.38|0
1586431500000|2020-04-09 11:25:00|6257.39|6257.39|6248.65|6248.65|6259.53|6259.53|6248.65|6248.65|0
1586431800000|2020-04-09 11:30:00|6248.43|6248.43|6251.94|6251.94|6251.94|6251.94|6239.83|6239.83|0
1586432100000|2020-04-09 11:35:00|6251.68|6251.68|6259.84|6259.84|6260.83|6260.83|6250.43|6250.43|0
1586432400000|2020-04-09 11:40:00|6260.61|6260.61|6257.41|6257.41|6263.12|6263.12|6256.2|6256.2|0
1586432700000|2020-04-09 11:45:00|6255.87|6255.87|6263.97|6263.97|6265.74|6265.74|6249.87|6249.87|0
1586433000000|2020-04-09 11:50:00|6264.12|6264.12|6269.63|6269.63|6271.34|6271.34|6259.75|6259.75|0
1586433300000|2020-04-09 11:55:00|6269.75|6269.75|6244.86|6244.86|6271.28|6271.28|6244.46|6244.46|0
1586433600000|2020-04-09 12:00:00|6244.65|6244.65|6232.09|6232.09|6247.38|6247.38|6230.95|6230.95|0
1586433900000|2020-04-09 12:05:00|6231.83|6231.83|6222.23|6222.23|6233.38|6233.38|6218.01|6218.01|0
1586434200000|2020-04-09 12:10:00|6222.29|6222.29|6225.85|6225.85|6226.16|6226.16|6214|6214|0
1586434500000|2020-04-09 12:15:00|6226.19|6226.19|6213.62|6213.62|6228.23|6228.23|6204.92|6204.92|0
1586434800000|2020-04-09 12:20:00|6213.96|6213.96|6222.54|6222.54|6226.55|6226.55|6213.63|6213.63|0
1586435100000|2020-04-09 12:25:00|6222.71|6222.71|6224.95|6224.95|6225.26|6225.26|6217.43|6217.43|0
1586435400000|2020-04-09 12:30:00|6225.25|6225.25|6241.36|6241.36|6246.95|6246.95|6224.62|6224.62|0
1586435700000|2020-04-09 12:35:00|6242.13|6242.13|6220.09|6220.09|6242.13|6242.13|6219.41|6219.41|0
1586436000000|2020-04-09 12:40:00|6219.98|6219.98|6222.12|6222.12|6222.25|6222.25|6210.32|6210.32|0
1586436300000|2020-04-09 12:45:00|6222.24|6222.24|6231.33|6231.33|6233.22|6233.22|6220.08|6220.08|0
1586436600000|2020-04-09 12:50:00|6231.79|6231.79|6245.4|6245.4|6251.12|6251.12|6231.79|6231.79|0
1586436900000|2020-04-09 12:55:00|6245.36|6245.36|6246.71|6246.71|6249.64|6249.64|6237.99|6237.99|0
1586437200000|2020-04-09 13:00:00|6246.33|6246.33|6244.48|6244.48|6253.66|6253.66|6242.94|6242.94|0
1586437500000|2020-04-09 13:05:00|6244.64|6244.64|6249|6249|6252.38|6252.38|6243.84|6243.84|0
1586437800000|2020-04-09 13:10:00|6248.87|6248.87|6246.86|6246.86|6251.27|6251.27|6246.47|6246.47|0
1586438100000|2020-04-09 13:15:00|6246.76|6246.76|6238.87|6238.87|6248.68|6248.68|6234.53|6234.53|0
1586438400000|2020-04-09 13:20:00|6239.09|6239.09|6244.8|6244.8|6253.63|6253.63|6238.8|6238.8|0
1586438700000|2020-04-09 13:25:00|6245.06|6245.06|6233.2|6233.2|6245.56|6245.56|6231.84|6231.84|0
1586439000000|2020-04-09 13:30:00|6233.05|6233.05|6227.57|6227.57|6247.06|6247.06|6223.25|6223.25|0
1586439300000|2020-04-09 13:35:00|6227.12|6227.12|6240.29|6240.29|6240.29|6240.29|6225.92|6225.92|0
1586439600000|2020-04-09 13:40:00|6240.59|6240.59|6275.64|6275.64|6280.82|6280.82|6240.29|6240.29|0
1586439900000|2020-04-09 13:45:00|6276.61|6276.61|6270.39|6270.39|6278.24|6278.24|6263.57|6263.57|0
1586440200000|2020-04-09 13:50:00|6270.49|6270.49|6299.79|6299.79|6301.1|6301.1|6264.68|6264.68|0
1586440500000|2020-04-09 13:55:00|6299.74|6299.74|6333.27|6333.27|6343.8|6343.8|6299.74|6299.74|0
1586440800000|2020-04-09 14:00:00|6331.73|6331.73|6319.98|6319.98|6333.65|6333.65|6317.08|6317.08|0
1586441100000|2020-04-09 14:05:00|6319.8|6319.8|6268.83|6268.83|6319.8|6319.8|6268.66|6268.66|0
1586441400000|2020-04-09 14:10:00|6268.32|6268.32|6274.14|6274.14|6287.28|6287.28|6268|6268|0
1586441700000|2020-04-09 14:15:00|6273.79|6273.79|6252.81|6252.81|6275.83|6275.83|6248.67|6248.67|0
1586442000000|2020-04-09 14:20:00|6252.94|6252.94|6246.25|6246.25|6256.87|6256.87|6224.59|6224.59|0
1586442300000|2020-04-09 14:25:00|6247.02|6247.02|6267.88|6267.88|6274.2|6274.2|6240.44|6240.44|0
1586442600000|2020-04-09 14:30:00|6268.03|6268.03|6281.67|6281.67|6281.67|6281.67|6253.53|6253.53|0
1586442900000|2020-04-09 14:35:00|6282.56|6282.56|6298.04|6298.04|6299.06|6299.06|6275.89|6275.89|0
1586443200000|2020-04-09 14:40:00|6298.06|6298.06|6309.71|6309.71|6311.1|6311.1|6294.72|6294.72|0
1586443500000|2020-04-09 14:45:00|6309.83|6309.83|6300.33|6300.33|6311.02|6311.02|6299.85|6299.85|0
1586443800000|2020-04-09 14:50:00|6299.97|6299.97|6291.98|6291.98|6301.22|6301.22|6287.05|6287.05|0
1586444100000|2020-04-09 14:55:00|6292.39|6292.39|6306.92|6306.92|6306.92|6306.92|6292.39|6292.39|0
1586444400000|2020-04-09 15:00:00|6308.09|6308.09|6286.7|6286.7|6310.2|6310.2|6286.7|6286.7|0
1586444700000|2020-04-09 15:05:00|6286.57|6286.57|6292.76|6292.76|6297.88|6297.88|6280.05|6280.05|0
1586445000000|2020-04-09 15:10:00|6294.01|6294.01|6305.61|6305.61|6307.28|6307.28|6294.01|6294.01|0
1586445300000|2020-04-09 15:15:00|6305.73|6305.73|6291.7|6291.7|6308.05|6308.05|6288.06|6288.06|0
1586445600000|2020-04-09 15:20:00|6291.47|6291.47|6317.93|6317.93|6318.53|6318.53|6289.81|6289.81|0
1586445900000|2020-04-09 15:25:00|6317.16|6317.16|6329.59|6329.59|6336.6|6336.6|6299.88|6299.88|0
1586848500000|2020-04-14 07:15:00|6224.17|6224.17|6221.95|6221.95|6229.05|6229.05|6202.16|6202.16|0
1586848800000|2020-04-14 07:20:00|6222.82|6222.82|6179.78|6179.78|6222.82|6222.82|6179.78|6179.78|0
1586849100000|2020-04-14 07:25:00|6179.64|6179.64|6171.7|6171.7|6196.78|6196.78|6171.7|6171.7|0
1586849400000|2020-04-14 07:30:00|6171.23|6171.23|6204.88|6204.88|6204.88|6204.88|6160.66|6160.66|0
1586849700000|2020-04-14 07:35:00|6205.29|6205.29|6183.67|6183.67|6208.68|6208.68|6178.02|6178.02|0
1586850000000|2020-04-14 07:40:00|6182.9|6182.9|6192.61|6192.61|6208.32|6208.32|6182.9|6182.9|0
1586850300000|2020-04-14 07:45:00|6191.91|6191.91|6211.76|6211.76|6217.61|6217.61|6191.88|6191.88|0
1586850600000|2020-04-14 07:50:00|6211.64|6211.64|6202.01|6202.01|6212.66|6212.66|6195.68|6195.68|0
1586850900000|2020-04-14 07:55:00|6201.68|6201.68|6192.65|6192.65|6201.68|6201.68|6183.54|6183.54|0
1586851200000|2020-04-14 08:00:00|6192.83|6192.83|6212.34|6212.34|6212.5|6212.5|6191.71|6191.71|0
1586851500000|2020-04-14 08:05:00|6212.15|6212.15|6194.25|6194.25|6216.73|6216.73|6192.42|6192.42|0
1586851800000|2020-04-14 08:10:00|6193.89|6193.89|6201.1|6201.1|6202.69|6202.69|6191.84|6191.84|0
1586852100000|2020-04-14 08:15:00|6201.37|6201.37|6174.45|6174.45|6201.37|6201.37|6173.54|6173.54|0
1586852400000|2020-04-14 08:20:00|6175.06|6175.06|6181.06|6181.06|6181.07|6181.07|6158.06|6158.06|0
1586852700000|2020-04-14 08:25:00|6181.1|6181.1|6220.85|6220.85|6222.14|6222.14|6181.1|6181.1|0
1586853000000|2020-04-14 08:30:00|6220.54|6220.54|6227.35|6227.35|6232.3|6232.3|6218.23|6218.23|0
1586853300000|2020-04-14 08:35:00|6228.12|6228.12|6209.72|6209.72|6232.31|6232.31|6209.72|6209.72|0
1586853600000|2020-04-14 08:40:00|6209.67|6209.67|6212.78|6212.78|6217.43|6217.43|6206.47|6206.47|0
1586853900000|2020-04-14 08:45:00|6213.07|6213.07|6182.48|6182.48|6213.07|6213.07|6180.7|6180.7|0
1586854200000|2020-04-14 08:50:00|6182.65|6182.65|6173.74|6173.74|6185.67|6185.67|6167.37|6167.37|0
1586854500000|2020-04-14 08:55:00|6174.19|6174.19|6206.38|6206.38|6207.2|6207.2|6173.72|6173.72|0
1586854800000|2020-04-14 09:00:00|6207.15|6207.15|6211.55|6211.55|6227.06|6227.06|6205.66|6205.66|0
1586855100000|2020-04-14 09:05:00|6210.49|6210.49|6184.73|6184.73|6213.22|6213.22|6182.74|6182.74|0
1586855400000|2020-04-14 09:10:00|6184.69|6184.69|6177.47|6177.47|6187.27|6187.27|6171.15|6171.15|0
1586855700000|2020-04-14 09:15:00|6177.44|6177.44|6195.22|6195.22|6196.62|6196.62|6172.3|6172.3|0
1586856000000|2020-04-14 09:20:00|6195.09|6195.09|6170.35|6170.35|6197.04|6197.04|6168.97|6168.97|0
1586856300000|2020-04-14 09:25:00|6170.2|6170.2|6149.5|6149.5|6170.2|6170.2|6139.85|6139.85|0
1586856600000|2020-04-14 09:30:00|6149.65|6149.65|6136.93|6136.93|6157.84|6157.84|6136.63|6136.63|0
1586856900000|2020-04-14 09:35:00|6136.9|6136.9|6128.31|6128.31|6137.56|6137.56|6114.79|6114.79|0
1586857200000|2020-04-14 09:40:00|6127.54|6127.54|6135.1|6135.1|6139.04|6139.04|6122.07|6122.07|0
1586857500000|2020-04-14 09:45:00|6135.33|6135.33|6150.59|6150.59|6155.16|6155.16|6135.08|6135.08|0
1586857800000|2020-04-14 09:50:00|6150.66|6150.66|6158.85|6158.85|6163.31|6163.31|6150.66|6150.66|0
1586858100000|2020-04-14 09:55:00|6159.41|6159.41|6156.04|6156.04|6169.56|6169.56|6155.04|6155.04|0
1586858400000|2020-04-14 10:00:00|6156.18|6156.18|6150.67|6150.67|6159.57|6159.57|6144.1|6144.1|0
1586858700000|2020-04-14 10:05:00|6150.31|6150.31|6145.39|6145.39|6150.31|6150.31|6137.86|6137.86|0
1586859000000|2020-04-14 10:10:00|6144.62|6144.62|6135.94|6135.94|6144.62|6144.62|6135.85|6135.85|0
1586859300000|2020-04-14 10:15:00|6135.23|6135.23|6137.94|6137.94|6137.94|6137.94|6131.3|6131.3|0
1586859600000|2020-04-14 10:20:00|6138.15|6138.15|6139.3|6139.3|6143.38|6143.38|6137.77|6137.77|0
1586859900000|2020-04-14 10:25:00|6139.19|6139.19|6152.99|6152.99|6153.67|6153.67|6138.13|6138.13|0
1586860200000|2020-04-14 10:30:00|6152.77|6152.77|6138.79|6138.79|6153.86|6153.86|6133.94|6133.94|0
1586860500000|2020-04-14 10:35:00|6138.88|6138.88|6132.73|6132.73|6146.56|6146.56|6132.73|6132.73|0
1586860800000|2020-04-14 10:40:00|6132.75|6132.75|6119.24|6119.24|6134.55|6134.55|6118.32|6118.32|0
1586861100000|2020-04-14 10:45:00|6120.01|6120.01|6112.45|6112.45|6124.12|6124.12|6109.34|6109.34|0
1586861400000|2020-04-14 10:50:00|6112.9|6112.9|6102.55|6102.55|6113.01|6113.01|6102.02|6102.02|0
1586861700000|2020-04-14 10:55:00|6102.7|6102.7|6126.41|6126.41|6126.87|6126.87|6100.54|6100.54|0
1586862000000|2020-04-14 11:00:00|6126.62|6126.62|6106.53|6106.53|6134.65|6134.65|6106.53|6106.53|0
1586862300000|2020-04-14 11:05:00|6107.92|6107.92|6096.7|6096.7|6107.92|6107.92|6094.49|6094.49|0
1586862600000|2020-04-14 11:10:00|6095.93|6095.93|6079.31|6079.31|6097.31|6097.31|6079.02|6079.02|0
1586862900000|2020-04-14 11:15:00|6079.26|6079.26|6077.38|6077.38|6079.35|6079.35|6064.7|6064.7|0
1586863200000|2020-04-14 11:20:00|6078.15|6078.15|6069.86|6069.86|6087.53|6087.53|6066.01|6066.01|0
1586863500000|2020-04-14 11:25:00|6069.82|6069.82|6097.5|6097.5|6098.63|6098.63|6069.77|6069.77|0
1586863800000|2020-04-14 11:30:00|6097.76|6097.76|6096.67|6096.67|6103.12|6103.12|6094.67|6094.67|0
1586864100000|2020-04-14 11:35:00|6095.9|6095.9|6102.2|6102.2|6102.2|6102.2|6083.9|6083.9|0
1586864400000|2020-04-14 11:40:00|6101.89|6101.89|6130.8|6130.8|6131.04|6131.04|6101.1|6101.1|0
1586864700000|2020-04-14 11:45:00|6130.67|6130.67|6119.45|6119.45|6130.71|6130.71|6112.07|6112.07|0
1586865000000|2020-04-14 11:50:00|6119.32|6119.32|6112.18|6112.18|6122.12|6122.12|6109.15|6109.15|0
1586865300000|2020-04-14 11:55:00|6112.44|6112.44|6105.94|6105.94|6117.15|6117.15|6103.06|6103.06|0
1586865600000|2020-04-14 12:00:00|6106.04|6106.04|6116.92|6116.92|6127.39|6127.39|6106.04|6106.04|0
1586865900000|2020-04-14 12:05:00|6116.51|6116.51|6123.3|6123.3|6126.99|6126.99|6109.29|6109.29|0
1586866200000|2020-04-14 12:10:00|6122.53|6122.53|6121.63|6121.63|6124.02|6124.02|6113.13|6113.13|0
1586866500000|2020-04-14 12:15:00|6121.55|6121.55|6127.34|6127.34|6134.52|6134.52|6112.11|6112.11|0
1586866800000|2020-04-14 12:20:00|6128.11|6128.11|6138.61|6138.61|6141.4|6141.4|6116.05|6116.05|0
1586867100000|2020-04-14 12:25:00|6138.14|6138.14|6123.86|6123.86|6138.58|6138.58|6118.39|6118.39|0
1586867400000|2020-04-14 12:30:00|6123.33|6123.33|6113.07|6113.07|6129.23|6129.23|6109.03|6109.03|0
1586867700000|2020-04-14 12:35:00|6113.22|6113.22|6121.56|6121.56|6124.52|6124.52|6113.22|6113.22|0
1586868000000|2020-04-14 12:40:00|6121.4|6121.4|6092.59|6092.59|6121.4|6121.4|6092.38|6092.38|0
1586868300000|2020-04-14 12:45:00|6092.5|6092.5|6105.33|6105.33|6107.02|6107.02|6091.54|6091.54|0
1586868600000|2020-04-14 12:50:00|6105.54|6105.54|6087.73|6087.73|6108.7|6108.7|6083.77|6083.77|0
1586868900000|2020-04-14 12:55:00|6087.55|6087.55|6117.46|6117.46|6119.14|6119.14|6087.24|6087.24|0
1586869200000|2020-04-14 13:00:00|6114.44|6114.44|6112.06|6112.06|6127.05|6127.05|6109.21|6109.21|0
1586869500000|2020-04-14 13:05:00|6112.15|6112.15|6103.44|6103.44|6118.87|6118.87|6102.21|6102.21|0
1586869800000|2020-04-14 13:10:00|6103.55|6103.55|6113.14|6113.14|6119.27|6119.27|6100.92|6100.92|0
1586870100000|2020-04-14 13:15:00|6112.61|6112.61|6117.55|6117.55|6117.8|6117.8|6109.77|6109.77|0
1586870400000|2020-04-14 13:20:00|6118.79|6118.79|6108.63|6108.63|6119.41|6119.41|6106.88|6106.88|0
1586870700000|2020-04-14 13:25:00|6108.6|6108.6|6110.73|6110.73|6114.3|6114.3|6101.88|6101.88|0
1586871000000|2020-04-14 13:30:00|6110.63|6110.63|6126.83|6126.83|6126.86|6126.86|6109.84|6109.84|0
1586871300000|2020-04-14 13:35:00|6126.72|6126.72|6174.97|6174.97|6176.84|6176.84|6126.72|6126.72|0
1586871600000|2020-04-14 13:40:00|6173.61|6173.61|6139.69|6139.69|6174|6174|6136.44|6136.44|0
1586871900000|2020-04-14 13:45:00|6138.92|6138.92|6162.05|6162.05|6162.05|6162.05|6135.2|6135.2|0
1586872200000|2020-04-14 13:50:00|6162.07|6162.07|6183.12|6183.12|6190.78|6190.78|6161.55|6161.55|0
1586872500000|2020-04-14 13:55:00|6182.73|6182.73|6176|6176|6193.39|6193.39|6169.54|6169.54|0
1586872800000|2020-04-14 14:00:00|6171.61|6171.61|6140.79|6140.79|6172.33|6172.33|6140.14|6140.14|0
1586873100000|2020-04-14 14:05:00|6140.59|6140.59|6135.53|6135.53|6143.36|6143.36|6130.48|6130.48|0
1586873400000|2020-04-14 14:10:00|6135.29|6135.29|6131.19|6131.19|6161.45|6161.45|6131.19|6131.19|0
1586873700000|2020-04-14 14:15:00|6131.08|6131.08|6134.78|6134.78|6137.66|6137.66|6113.47|6113.47|0
1586874000000|2020-04-14 14:20:00|6134.63|6134.63|6124.39|6124.39|6140.33|6140.33|6112.41|6112.41|0
1586874300000|2020-04-14 14:25:00|6124.21|6124.21|6116.54|6116.54|6129.17|6129.17|6106.82|6106.82|0
1586874600000|2020-04-14 14:30:00|6116.39|6116.39|6115.16|6115.16|6125.94|6125.94|6110.03|6110.03|0
1586874900000|2020-04-14 14:35:00|6114.95|6114.95|6099.67|6099.67|6114.95|6114.95|6098.62|6098.62|0
1586875200000|2020-04-14 14:40:00|6099.56|6099.56|6106.44|6106.44|6107.56|6107.56|6096.54|6096.54|0
1586875500000|2020-04-14 14:45:00|6106.62|6106.62|6105.8|6105.8|6116.27|6116.27|6101.68|6101.68|0
1586875800000|2020-04-14 14:50:00|6105.59|6105.59|6111.73|6111.73|6124.23|6124.23|6097.48|6097.48|0
1586876100000|2020-04-14 14:55:00|6110.96|6110.96|6083.39|6083.39|6111.42|6111.42|6083.39|6083.39|0
1586876400000|2020-04-14 15:00:00|6083.48|6083.48|6066.98|6066.98|6097.31|6097.31|6066.21|6066.21|0
1586876700000|2020-04-14 15:05:00|6067.75|6067.75|6052.31|6052.31|6067.79|6067.79|6043.82|6043.82|0
1586877000000|2020-04-14 15:10:00|6052.57|6052.57|6030.75|6030.75|6058.58|6058.58|6028.3|6028.3|0
1586877300000|2020-04-14 15:15:00|6030.71|6030.71|6032.2|6032.2|6037.15|6037.15|6030.08|6030.08|0
1586877600000|2020-04-14 15:20:00|6032.32|6032.32|6041.75|6041.75|6046.67|6046.67|6024|6024|0
1586877900000|2020-04-14 15:25:00|6042.2|6042.2|6019.68|6019.68|6048.9|6048.9|6017.63|6017.63|0
1586934900000|2020-04-15 07:15:00|5936.29|5936.29|5921.45|5921.45|5937.94|5937.94|5919.31|5919.31|0
1586935200000|2020-04-15 07:20:00|5920.77|5920.77|5862.26|5862.26|5920.91|5920.91|5858.87|5858.87|0
1586935500000|2020-04-15 07:25:00|5861.93|5861.93|5861.19|5861.19|5880.97|5880.97|5858.73|5858.73|0
1586935800000|2020-04-15 07:30:00|5861.05|5861.05|5853.92|5853.92|5867.2|5867.2|5842.99|5842.99|0
1586936100000|2020-04-15 07:35:00|5853.71|5853.71|5842.48|5842.48|5860.36|5860.36|5834.4|5834.4|0
1586936400000|2020-04-15 07:40:00|5842.5|5842.5|5826.76|5826.76|5850.23|5850.23|5820.56|5820.56|0
1586936700000|2020-04-15 07:45:00|5827.67|5827.67|5812.5|5812.5|5828.98|5828.98|5808.36|5808.36|0
1586937000000|2020-04-15 07:50:00|5812.06|5812.06|5809.72|5809.72|5820.23|5820.23|5807.43|5807.43|0
1586937300000|2020-04-15 07:55:00|5809.76|5809.76|5794.31|5794.31|5809.76|5809.76|5794.31|5794.31|0
1586937600000|2020-04-15 08:00:00|5795.02|5795.02|5801.82|5801.82|5812.62|5812.62|5794.77|5794.77|0
1586937900000|2020-04-15 08:05:00|5801.17|5801.17|5806.2|5806.2|5816.74|5816.74|5800.54|5800.54|0
1586938200000|2020-04-15 08:10:00|5806.03|5806.03|5806.07|5806.07|5814.21|5814.21|5805.09|5805.09|0
1586938500000|2020-04-15 08:15:00|5805.66|5805.66|5806.89|5806.89|5806.89|5806.89|5796.99|5796.99|0
1586938800000|2020-04-15 08:20:00|5807.11|5807.11|5800.53|5800.53|5820.76|5820.76|5798.56|5798.56|0
1586939100000|2020-04-15 08:25:00|5800.63|5800.63|5797.85|5797.85|5801.46|5801.46|5790.71|5790.71|0
1586939400000|2020-04-15 08:30:00|5798.6|5798.6|5809.05|5809.05|5809.19|5809.19|5795.69|5795.69|0
1586939700000|2020-04-15 08:35:00|5808.28|5808.28|5797.36|5797.36|5808.28|5808.28|5797.34|5797.34|0
1586940000000|2020-04-15 08:40:00|5797.63|5797.63|5826.17|5826.17|5826.48|5826.48|5795.8|5795.8|0
1586940300000|2020-04-15 08:45:00|5826.32|5826.32|5811.16|5811.16|5828.18|5828.18|5806.11|5806.11|0
1586940600000|2020-04-15 08:50:00|5811.06|5811.06|5796.16|5796.16|5811.25|5811.25|5795.47|5795.47|0
1586940900000|2020-04-15 08:55:00|5796.26|5796.26|5798.87|5798.87|5802.08|5802.08|5789.99|5789.99|0
1586941200000|2020-04-15 09:00:00|5799.46|5799.46|5787.34|5787.34|5801.01|5801.01|5783.34|5783.34|0
1586941500000|2020-04-15 09:05:00|5787.38|5787.38|5781.73|5781.73|5788.73|5788.73|5774.03|5774.03|0
1586941800000|2020-04-15 09:10:00|5780.19|5780.19|5783.64|5783.64|5785.25|5785.25|5776.54|5776.54|0
1586942100000|2020-04-15 09:15:00|5783.59|5783.59|5784.15|5784.15|5789.31|5789.31|5782.11|5782.11|0
1586942400000|2020-04-15 09:20:00|5784.06|5784.06|5791.57|5791.57|5793.74|5793.74|5783.88|5783.88|0
1586942700000|2020-04-15 09:25:00|5791.6|5791.6|5792.49|5792.49|5792.49|5792.49|5788.16|5788.16|0
1586943000000|2020-04-15 09:30:00|5792.02|5792.02|5810.46|5810.46|5811.52|5811.52|5792.02|5792.02|0
1586943300000|2020-04-15 09:35:00|5810.67|5810.67|5813.05|5813.05|5813.05|5813.05|5807.16|5807.16|0
1586943600000|2020-04-15 09:40:00|5813.2|5813.2|5816.54|5816.54|5816.54|5816.54|5807.67|5807.67|0
1586943900000|2020-04-15 09:45:00|5816.38|5816.38|5824.41|5824.41|5829.34|5829.34|5816.09|5816.09|0
1586944200000|2020-04-15 09:50:00|5824.91|5824.91|5817.25|5817.25|5825.34|5825.34|5814.61|5814.61|0
1586944500000|2020-04-15 09:55:00|5817.4|5817.4|5819.99|5819.99|5819.99|5819.99|5815.37|5815.37|0
1586944800000|2020-04-15 10:00:00|5819.63|5819.63|5834.47|5834.47|5834.68|5834.68|5816.92|5816.92|0
1586945100000|2020-04-15 10:05:00|5834.82|5834.82|5823.74|5823.74|5840.56|5840.56|5823.13|5823.13|0
1586945400000|2020-04-15 10:10:00|5823.03|5823.03|5831.26|5831.26|5832.25|5832.25|5822.68|5822.68|0
1586945700000|2020-04-15 10:15:00|5831.07|5831.07|5835.37|5835.37|5837.06|5837.06|5830.03|5830.03|0
1586946000000|2020-04-15 10:20:00|5835.29|5835.29|5834.46|5834.46|5838.38|5838.38|5831.47|5831.47|0
1586946300000|2020-04-15 10:25:00|5834.61|5834.61|5837.89|5837.89|5837.89|5837.89|5832.66|5832.66|0
1586946600000|2020-04-15 10:30:00|5838.51|5838.51|5827.77|5827.77|5840.61|5840.61|5826.95|5826.95|0
1586946900000|2020-04-15 10:35:00|5827.95|5827.95|5837.78|5837.78|5837.78|5837.78|5825.27|5825.27|0
1586947200000|2020-04-15 10:40:00|5837.01|5837.01|5831.2|5831.2|5837.01|5837.01|5830.03|5830.03|0
1586947500000|2020-04-15 10:45:00|5831.16|5831.16|5819.35|5819.35|5832.71|5832.71|5817.39|5817.39|0
1586947800000|2020-04-15 10:50:00|5819.5|5819.5|5824.88|5824.88|5826.56|5826.56|5817.65|5817.65|0
1586948100000|2020-04-15 10:55:00|5824.99|5824.99|5837.82|5837.82|5839|5839|5822.3|5822.3|0
1586948400000|2020-04-15 11:00:00|5836.4|5836.4|5844.05|5844.05|5850.12|5850.12|5827.7|5827.7|0
1586948700000|2020-04-15 11:05:00|5843.28|5843.28|5841.95|5841.95|5845.99|5845.99|5831.41|5831.41|0
1586949000000|2020-04-15 11:10:00|5841.64|5841.64|5837.92|5837.92|5847.2|5847.2|5834.7|5834.7|0
1586949300000|2020-04-15 11:15:00|5837.81|5837.81|5834.41|5834.41|5841.61|5841.61|5834.02|5834.02|0
1586949600000|2020-04-15 11:20:00|5834.67|5834.67|5833.55|5833.55|5839.5|5839.5|5833.55|5833.55|0
1586949900000|2020-04-15 11:25:00|5833.21|5833.21|5839.96|5839.96|5840.14|5840.14|5832.57|5832.57|0
1586950200000|2020-04-15 11:30:00|5839.56|5839.56|5854.6|5854.6|5854.6|5854.6|5838.12|5838.12|0
1586950500000|2020-04-15 11:35:00|5853.83|5853.83|5849.17|5849.17|5857.99|5857.99|5849.17|5849.17|0
1586950800000|2020-04-15 11:40:00|5848.99|5848.99|5830.13|5830.13|5848.99|5848.99|5830.13|5830.13|0
1586951100000|2020-04-15 11:45:00|5830|5830|5827.65|5827.65|5834.78|5834.78|5825.95|5825.95|0
1586951400000|2020-04-15 11:50:00|5827.6|5827.6|5827.21|5827.21|5832.3|5832.3|5823.09|5823.09|0
1586951700000|2020-04-15 11:55:00|5827.27|5827.27|5834.41|5834.41|5836.45|5836.45|5825.78|5825.78|0
1586952000000|2020-04-15 12:00:00|5833.64|5833.64|5837.25|5837.25|5837.25|5837.25|5833.41|5833.41|0
1586952300000|2020-04-15 12:05:00|5837.36|5837.36|5833.1|5833.1|5840.73|5840.73|5831.52|5831.52|0
1586952600000|2020-04-15 12:10:00|5833.32|5833.32|5822.33|5822.33|5834.4|5834.4|5821.59|5821.59|0
1586952900000|2020-04-15 12:15:00|5822.29|5822.29|5831.7|5831.7|5832.01|5832.01|5821.33|5821.33|0
1586953200000|2020-04-15 12:20:00|5831.62|5831.62|5827.49|5827.49|5833.53|5833.53|5826.53|5826.53|0
1586953500000|2020-04-15 12:25:00|5827.28|5827.28|5822.8|5822.8|5827.28|5827.28|5816.38|5816.38|0
1586953800000|2020-04-15 12:30:00|5822.9|5822.9|5811.87|5811.87|5823.03|5823.03|5809.7|5809.7|0
1586954100000|2020-04-15 12:35:00|5810.32|5810.32|5803.46|5803.46|5810.32|5810.32|5797.26|5797.26|0
1586954400000|2020-04-15 12:40:00|5803.36|5803.36|5811.56|5811.56|5815.09|5815.09|5803.35|5803.35|0
1586954700000|2020-04-15 12:45:00|5811.54|5811.54|5796.2|5796.2|5813.39|5813.39|5793.9|5793.9|0
1586955000000|2020-04-15 12:50:00|5796.46|5796.46|5786.38|5786.38|5798.72|5798.72|5781.79|5781.79|0
1586955300000|2020-04-15 12:55:00|5786.48|5786.48|5781.74|5781.74|5788.62|5788.62|5777.54|5777.54|0
1586955600000|2020-04-15 13:00:00|5781.28|5781.28|5782.26|5782.26|5788.82|5788.82|5775.83|5775.83|0
1586955900000|2020-04-15 13:05:00|5781.73|5781.73|5787.98|5787.98|5788.63|5788.63|5779|5779|0
1586956200000|2020-04-15 13:10:00|5787.52|5787.52|5795.14|5795.14|5795.2|5795.2|5785.48|5785.48|0
1586956500000|2020-04-15 13:15:00|5795.23|5795.23|5803.91|5803.91|5809.74|5809.74|5793.07|5793.07|0
1586956800000|2020-04-15 13:20:00|5803.45|5803.45|5810.69|5810.69|5810.69|5810.69|5798.87|5798.87|0
1586957100000|2020-04-15 13:25:00|5810.77|5810.77|5820.21|5820.21|5820.5|5820.5|5809.16|5809.16|0
1586957400000|2020-04-15 13:30:00|5820.06|5820.06|5798.28|5798.28|5820.69|5820.69|5788.27|5788.27|0
1586957700000|2020-04-15 13:35:00|5798.58|5798.58|5826.94|5826.94|5826.94|5826.94|5793.75|5793.75|0
1586958000000|2020-04-15 13:40:00|5825.85|5825.85|5799.08|5799.08|5827.25|5827.25|5797.67|5797.67|0
1586958300000|2020-04-15 13:45:00|5799.58|5799.58|5831.78|5831.78|5831.91|5831.91|5799.58|5799.58|0
1586958600000|2020-04-15 13:50:00|5831.01|5831.01|5835.51|5835.51|5840.02|5840.02|5828.23|5828.23|0
1586958900000|2020-04-15 13:55:00|5834|5834|5831.24|5831.24|5834|5834|5816.66|5816.66|0
1586959200000|2020-04-15 14:00:00|5831.09|5831.09|5815.35|5815.35|5832.34|5832.34|5815.23|5815.23|0
1586959500000|2020-04-15 14:05:00|5815.04|5815.04|5841.95|5841.95|5841.95|5841.95|5813.43|5813.43|0
1586959800000|2020-04-15 14:10:00|5841.92|5841.92|5835.16|5835.16|5854.61|5854.61|5834.75|5834.75|0
1586960100000|2020-04-15 14:15:00|5835.38|5835.38|5818.96|5818.96|5835.38|5835.38|5818.96|5818.96|0
1586960400000|2020-04-15 14:20:00|5819.07|5819.07|5829.98|5829.98|5835.61|5835.61|5818.09|5818.09|0
1586960700000|2020-04-15 14:25:00|5829.21|5829.21|5826.38|5826.38|5831.85|5831.85|5815.72|5815.72|0
1586961000000|2020-04-15 14:30:00|5826.29|5826.29|5830.31|5830.31|5834.69|5834.69|5823.74|5823.74|0
1586961300000|2020-04-15 14:35:00|5829.87|5829.87|5807.23|5807.23|5834.12|5834.12|5806.24|5806.24|0
1586961600000|2020-04-15 14:40:00|5807.58|5807.58|5829.17|5829.17|5833.34|5833.34|5805.35|5805.35|0
1586961900000|2020-04-15 14:45:00|5829.35|5829.35|5815.09|5815.09|5830.5|5830.5|5814.12|5814.12|0
1586962200000|2020-04-15 14:50:00|5814.32|5814.32|5806.05|5806.05|5814.36|5814.36|5800.31|5800.31|0
1586962500000|2020-04-15 14:55:00|5806.09|5806.09|5822.41|5822.41|5823.47|5823.47|5803.74|5803.74|0
1586962800000|2020-04-15 15:00:00|5821.76|5821.76|5803.47|5803.47|5822.4|5822.4|5795.87|5795.87|0
1586963100000|2020-04-15 15:05:00|5803.33|5803.33|5790.52|5790.52|5804.67|5804.67|5790.52|5790.52|0
1586963400000|2020-04-15 15:10:00|5789.75|5789.75|5784.59|5784.59|5791.82|5791.82|5783.43|5783.43|0
1586963700000|2020-04-15 15:15:00|5785.01|5785.01|5777.36|5777.36|5788.65|5788.65|5774.7|5774.7|0
1586964000000|2020-04-15 15:20:00|5778.13|5778.13|5760.15|5760.15|5778.13|5778.13|5756.1|5756.1|0
1586964300000|2020-04-15 15:25:00|5759.86|5759.86|5779.05|5779.05|5780.7|5780.7|5756.72|5756.72|0
1587021300000|2020-04-16 07:15:00|5882.05|5882.05|5881.77|5881.77|5893.7|5893.7|5878.81|5878.81|0
1587021600000|2020-04-16 07:20:00|5881.48|5881.48|5905.88|5905.88|5907.11|5907.11|5877.08|5877.08|0
1587021900000|2020-04-16 07:25:00|5906.5|5906.5|5913.33|5913.33|5915.92|5915.92|5905.57|5905.57|0
1587022200000|2020-04-16 07:30:00|5913.15|5913.15|5944.52|5944.52|5952.34|5952.34|5912.91|5912.91|0
1587022500000|2020-04-16 07:35:00|5944.91|5944.91|5959.88|5959.88|5971.84|5971.84|5944.91|5944.91|0
1587022800000|2020-04-16 07:40:00|5958.65|5958.65|5961.98|5961.98|5975.41|5975.41|5958.15|5958.15|0
1587023100000|2020-04-16 07:45:00|5962.11|5962.11|5926.16|5926.16|5962.5|5962.5|5926.16|5926.16|0
1587023400000|2020-04-16 07:50:00|5925.66|5925.66|5920|5920|5925.83|5925.83|5899.03|5899.03|0
1587023700000|2020-04-16 07:55:00|5919.22|5919.22|5914.66|5914.66|5925.54|5925.54|5912.87|5912.87|0
1587024000000|2020-04-16 08:00:00|5914.51|5914.51|5886|5886|5917.72|5917.72|5885.62|5885.62|0
1587024300000|2020-04-16 08:05:00|5885.73|5885.73|5875.58|5875.58|5886.14|5886.14|5872.79|5872.79|0
1587024600000|2020-04-16 08:10:00|5874.97|5874.97|5877.05|5877.05|5878.53|5878.53|5865.27|5865.27|0
1587024900000|2020-04-16 08:15:00|5876.94|5876.94|5877.18|5877.18|5884.49|5884.49|5869.6|5869.6|0
1587025200000|2020-04-16 08:20:00|5876.82|5876.82|5867.87|5867.87|5882.11|5882.11|5867.87|5867.87|0
1587025500000|2020-04-16 08:25:00|5867.83|5867.83|5860.69|5860.69|5867.83|5867.83|5856.38|5856.38|0
1587025800000|2020-04-16 08:30:00|5860.94|5860.94|5870|5870|5870.09|5870.09|5852.71|5852.71|0
1587026100000|2020-04-16 08:35:00|5870.26|5870.26|5855.24|5855.24|5873.42|5873.42|5852.7|5852.7|0
1587026400000|2020-04-16 08:40:00|5854.47|5854.47|5853.9|5853.9|5863.26|5863.26|5849.76|5849.76|0
1587026700000|2020-04-16 08:45:00|5854.16|5854.16|5849.89|5849.89|5854.16|5854.16|5846.23|5846.23|0
1587027000000|2020-04-16 08:50:00|5850.51|5850.51|5856.01|5856.01|5860.14|5860.14|5850.51|5850.51|0
1587027300000|2020-04-16 08:55:00|5855.24|5855.24|5855.28|5855.28|5862.56|5862.56|5852.25|5852.25|0
1587027600000|2020-04-16 09:00:00|5855.47|5855.47|5833.82|5833.82|5856.41|5856.41|5833.65|5833.65|0
1587027900000|2020-04-16 09:05:00|5834.01|5834.01|5837.39|5837.39|5839.56|5839.56|5832.37|5832.37|0
1587028200000|2020-04-16 09:10:00|5837.44|5837.44|5837.85|5837.85|5837.85|5837.85|5830.88|5830.88|0
1587028500000|2020-04-16 09:15:00|5837.62|5837.62|5843.41|5843.41|5846.01|5846.01|5837.56|5837.56|0
1587028800000|2020-04-16 09:20:00|5843.37|5843.37|5836.92|5836.92|5853.1|5853.1|5836.92|5836.92|0
1587029100000|2020-04-16 09:25:00|5837.1|5837.1|5830.27|5830.27|5839.92|5839.92|5830.27|5830.27|0
1587029400000|2020-04-16 09:30:00|5830.23|5830.23|5817.72|5817.72|5833.45|5833.45|5817.72|5817.72|0
1587029700000|2020-04-16 09:35:00|5816.94|5816.94|5817.3|5817.3|5822.07|5822.07|5807.91|5807.91|0
1587030000000|2020-04-16 09:40:00|5817.57|5817.57|5829.42|5829.42|5829.42|5829.42|5815.13|5815.13|0
1587030300000|2020-04-16 09:45:00|5829.36|5829.36|5853.34|5853.34|5853.58|5853.58|5827.47|5827.47|0
1587030600000|2020-04-16 09:50:00|5853.19|5853.19|5843.45|5843.45|5853.49|5853.49|5843.3|5843.3|0
1587030900000|2020-04-16 09:55:00|5843.86|5843.86|5857.47|5857.47|5858.03|5858.03|5841.01|5841.01|0
1587031200000|2020-04-16 10:00:00|5857.5|5857.5|5841.55|5841.55|5861.55|5861.55|5841.55|5841.55|0
1587031500000|2020-04-16 10:05:00|5842.32|5842.32|5848.36|5848.36|5850.53|5850.53|5841.78|5841.78|0
1587031800000|2020-04-16 10:10:00|5848.53|5848.53|5851.75|5851.75|5853.36|5853.36|5848.23|5848.23|0
1587032100000|2020-04-16 10:15:00|5851.89|5851.89|5863.16|5863.16|5863.16|5863.16|5851.89|5851.89|0
1587032400000|2020-04-16 10:20:00|5863.29|5863.29|5871.7|5871.7|5875.81|5875.81|5863.14|5863.14|0
1587032700000|2020-04-16 10:25:00|5871.58|5871.58|5887.18|5887.18|5887.87|5887.87|5871.58|5871.58|0
1587033000000|2020-04-16 10:30:00|5887.54|5887.54|5886.37|5886.37|5890.69|5890.69|5882.54|5882.54|0
1587033300000|2020-04-16 10:35:00|5886.19|5886.19|5886.73|5886.73|5898.77|5898.77|5885.9|5885.9|0
1587033600000|2020-04-16 10:40:00|5887.03|5887.03|5900.98|5900.98|5904.17|5904.17|5887.03|5887.03|0
1587033900000|2020-04-16 10:45:00|5900.64|5900.64|5888.06|5888.06|5900.64|5900.64|5886.8|5886.8|0
1587034200000|2020-04-16 10:50:00|5888.02|5888.02|5891.82|5891.82|5892.96|5892.96|5886.81|5886.81|0
1587034500000|2020-04-16 10:55:00|5892.21|5892.21|5895.79|5895.79|5896.31|5896.31|5886.19|5886.19|0
1587034800000|2020-04-16 11:00:00|5895.27|5895.27|5879.34|5879.34|5897.58|5897.58|5879.34|5879.34|0
1587035100000|2020-04-16 11:05:00|5879.64|5879.64|5882.81|5882.81|5885.21|5885.21|5879.09|5879.09|0
1587035400000|2020-04-16 11:10:00|5882.76|5882.76|5880.22|5880.22|5884.99|5884.99|5876.7|5876.7|0
1587035700000|2020-04-16 11:15:00|5880.52|5880.52|5884.13|5884.13|5887.35|5887.35|5878.74|5878.74|0
1587036000000|2020-04-16 11:20:00|5884.24|5884.24|5898.47|5898.47|5898.47|5898.47|5883.94|5883.94|0
1587036300000|2020-04-16 11:25:00|5898.86|5898.86|5903.83|5903.83|5903.83|5903.83|5897.89|5897.89|0
1587036600000|2020-04-16 11:30:00|5903.91|5903.91|5891.22|5891.22|5908.32|5908.32|5890.11|5890.11|0
1587036900000|2020-04-16 11:35:00|5891.27|5891.27|5878.05|5878.05|5891.27|5891.27|5876.48|5876.48|0
1587037200000|2020-04-16 11:40:00|5877.19|5877.19|5872.71|5872.71|5879.01|5879.01|5872.19|5872.19|0
1587037500000|2020-04-16 11:45:00|5872.84|5872.84|5868.02|5868.02|5875.35|5875.35|5867.91|5867.91|0
1587037800000|2020-04-16 11:50:00|5867.4|5867.4|5865.29|5865.29|5870.43|5870.43|5863.67|5863.67|0
1587038100000|2020-04-16 11:55:00|5865.19|5865.19|5858.42|5858.42|5865.83|5865.83|5853.46|5853.46|0
1587038400000|2020-04-16 12:00:00|5858.6|5858.6|5866.61|5866.61|5874.05|5874.05|5858.27|5858.27|0
1587038700000|2020-04-16 12:05:00|5866.55|5866.55|5870.96|5870.96|5871.05|5871.05|5864.04|5864.04|0
1587039000000|2020-04-16 12:10:00|5871.41|5871.41|5874.71|5874.71|5880.31|5880.31|5871.01|5871.01|0
1587039300000|2020-04-16 12:15:00|5874.61|5874.61|5856.73|5856.73|5874.61|5874.61|5856.43|5856.43|0
1587039600000|2020-04-16 12:20:00|5856.82|5856.82|5858.72|5858.72|5859.15|5859.15|5849.79|5849.79|0
1587039900000|2020-04-16 12:25:00|5859.32|5859.32|5865.67|5865.67|5866.34|5866.34|5858.22|5858.22|0
1587040200000|2020-04-16 12:30:00|5865.56|5865.56|5880.91|5880.91|5888.06|5888.06|5865.56|5865.56|0
1587040500000|2020-04-16 12:35:00|5881.09|5881.09|5874.69|5874.69|5881.09|5881.09|5874.09|5874.09|0
1587040800000|2020-04-16 12:40:00|5875.46|5875.46|5875.14|5875.14|5881.67|5881.67|5873.41|5873.41|0
1587041100000|2020-04-16 12:45:00|5874.56|5874.56|5884.69|5884.69|5886.5|5886.5|5874.56|5874.56|0
1587041400000|2020-04-16 12:50:00|5884.8|5884.8|5891.17|5891.17|5892.64|5892.64|5883.37|5883.37|0
1587041700000|2020-04-16 12:55:00|5891.13|5891.13|5892.75|5892.75|5896.49|5896.49|5890.82|5890.82|0
1587042000000|2020-04-16 13:00:00|5892.61|5892.61|5894.67|5894.67|5896.86|5896.86|5885.35|5885.35|0
1587042300000|2020-04-16 13:05:00|5894.54|5894.54|5889.24|5889.24|5897.33|5897.33|5889.01|5889.01|0
1587042600000|2020-04-16 13:10:00|5889.28|5889.28|5893.25|5893.25|5894.06|5894.06|5889.15|5889.15|0
1587042900000|2020-04-16 13:15:00|5893.21|5893.21|5882.14|5882.14|5897.7|5897.7|5881.25|5881.25|0
1587043200000|2020-04-16 13:20:00|5881.88|5881.88|5878.93|5878.93|5883.54|5883.54|5875.95|5875.95|0
1587043500000|2020-04-16 13:25:00|5879.13|5879.13|5891.75|5891.75|5891.75|5891.75|5879.13|5879.13|0
1587043800000|2020-04-16 13:30:00|5891.82|5891.82|5850.55|5850.55|5891.82|5891.82|5850.55|5850.55|0
1587044100000|2020-04-16 13:35:00|5851.01|5851.01|5831.74|5831.74|5851.41|5851.41|5826.56|5826.56|0
1587044400000|2020-04-16 13:40:00|5831.15|5831.15|5849.63|5849.63|5854.16|5854.16|5830.85|5830.85|0
1587044700000|2020-04-16 13:45:00|5849.81|5849.81|5842.9|5842.9|5858.31|5858.31|5841.37|5841.37|0
1587045000000|2020-04-16 13:50:00|5842.13|5842.13|5836.47|5836.47|5842.18|5842.18|5832.93|5832.93|0
1587045300000|2020-04-16 13:55:00|5836.61|5836.61|5826.17|5826.17|5838.42|5838.42|5817.57|5817.57|0
1587045600000|2020-04-16 14:00:00|5826.25|5826.25|5836.42|5836.42|5844.49|5844.49|5826.25|5826.25|0
1587045900000|2020-04-16 14:05:00|5836.18|5836.18|5840.32|5840.32|5846.1|5846.1|5833.48|5833.48|0
1587046200000|2020-04-16 14:10:00|5840.23|5840.23|5830.54|5830.54|5840.32|5840.32|5827.17|5827.17|0
1587046500000|2020-04-16 14:15:00|5830.59|5830.59|5845.32|5845.32|5848.63|5848.63|5830.54|5830.54|0
1587046800000|2020-04-16 14:20:00|5844.75|5844.75|5852.37|5852.37|5853.31|5853.31|5831.27|5831.27|0
1587047100000|2020-04-16 14:25:00|5852.11|5852.11|5852.23|5852.23|5855.7|5855.7|5844.89|5844.89|0
1587047400000|2020-04-16 14:30:00|5851.93|5851.93|5840.3|5840.3|5860.11|5860.11|5839.01|5839.01|0
1587047700000|2020-04-16 14:35:00|5840.03|5840.03|5845.95|5845.95|5853.36|5853.36|5839.2|5839.2|0
1587048000000|2020-04-16 14:40:00|5846.04|5846.04|5859.89|5859.89|5862.89|5862.89|5839.45|5839.45|0
1587048300000|2020-04-16 14:45:00|5859.71|5859.71|5865.01|5865.01|5869.67|5869.67|5853.09|5853.09|0
1587048600000|2020-04-16 14:50:00|5864.68|5864.68|5850.72|5850.72|5867.5|5867.5|5848.22|5848.22|0
1587048900000|2020-04-16 14:55:00|5851.49|5851.49|5854.55|5854.55|5856.18|5856.18|5848.41|5848.41|0
1587049200000|2020-04-16 15:00:00|5854.74|5854.74|5866.03|5866.03|5868.48|5868.48|5847.77|5847.77|0
1587049500000|2020-04-16 15:05:00|5866.33|5866.33|5877.53|5877.53|5884.57|5884.57|5863.31|5863.31|0
1587049800000|2020-04-16 15:10:00|5877.35|5877.35|5867.76|5867.76|5878.68|5878.68|5866.67|5866.67|0
1587050100000|2020-04-16 15:15:00|5867.61|5867.61|5860.87|5860.87|5870.01|5870.01|5859.3|5859.3|0
1587050400000|2020-04-16 15:20:00|5860.45|5860.45|5853.21|5853.21|5862.09|5862.09|5850.69|5850.69|0
1587050700000|2020-04-16 15:25:00|5853.36|5853.36|5859.2|5859.2|5865.48|5865.48|5849.27|5849.27|0
1587107700000|2020-04-17 07:15:00|6161.12|6161.12|6180.14|6180.14|6180.14|6180.14|6144.62|6144.62|0
1587108000000|2020-04-17 07:20:00|6180.85|6180.85|6199.68|6199.68|6209.98|6209.98|6178.05|6178.05|0
1587108300000|2020-04-17 07:25:00|6199.72|6199.72|6217.66|6217.66|6224.64|6224.64|6199.16|6199.16|0
1587108600000|2020-04-17 07:30:00|6218.43|6218.43|6173.14|6173.14|6219.91|6219.91|6169.82|6169.82|0
1587108900000|2020-04-17 07:35:00|6172.37|6172.37|6155.36|6155.36|6172.37|6172.37|6152.29|6152.29|0
1587109200000|2020-04-17 07:40:00|6155.05|6155.05|6113.11|6113.11|6155.05|6155.05|6105.63|6105.63|0
1587109500000|2020-04-17 07:45:00|6114.66|6114.66|6132.25|6132.25|6138.6|6138.6|6110.22|6110.22|0
1587109800000|2020-04-17 07:50:00|6132.56|6132.56|6152.78|6152.78|6157.23|6157.23|6130.77|6130.77|0
1587110100000|2020-04-17 07:55:00|6152.51|6152.51|6143.03|6143.03|6153.5|6153.5|6136.07|6136.07|0
1587110400000|2020-04-17 08:00:00|6141.03|6141.03|6155.39|6155.39|6161.25|6161.25|6136.29|6136.29|0
1587110700000|2020-04-17 08:05:00|6156.04|6156.04|6196.37|6196.37|6196.37|6196.37|6156.04|6156.04|0
1587111000000|2020-04-17 08:10:00|6196.96|6196.96|6179.97|6179.97|6206.79|6206.79|6178.13|6178.13|0
1587111300000|2020-04-17 08:15:00|6179.82|6179.82|6176.27|6176.27|6184.57|6184.57|6173.47|6173.47|0
1587111600000|2020-04-17 08:20:00|6176.42|6176.42|6172.37|6172.37|6183.3|6183.3|6166.11|6166.11|0
1587111900000|2020-04-17 08:25:00|6171.6|6171.6|6168.96|6168.96|6175.33|6175.33|6166.37|6166.37|0
1587112200000|2020-04-17 08:30:00|6168.77|6168.77|6184.66|6184.66|6185.1|6185.1|6163.9|6163.9|0
1587112500000|2020-04-17 08:35:00|6184.83|6184.83|6183.86|6183.86|6197.87|6197.87|6182.89|6182.89|0
1587112800000|2020-04-17 08:40:00|6183.83|6183.83|6173.75|6173.75|6184.58|6184.58|6171.28|6171.28|0
1587113100000|2020-04-17 08:45:00|6174.1|6174.1|6169.15|6169.15|6175.49|6175.49|6164.25|6164.25|0
1587113400000|2020-04-17 08:50:00|6168.38|6168.38|6151.83|6151.83|6170.64|6170.64|6151.48|6151.48|0
1587113700000|2020-04-17 08:55:00|6151.57|6151.57|6151.54|6151.54|6159.94|6159.94|6146.7|6146.7|0
1587114000000|2020-04-17 09:00:00|6151.48|6151.48|6175.63|6175.63|6175.63|6175.63|6151.33|6151.33|0
1587114300000|2020-04-17 09:05:00|6175.6|6175.6|6190.46|6190.46|6191.84|6191.84|6175.6|6175.6|0
1587114600000|2020-04-17 09:10:00|6190.4|6190.4|6187.18|6187.18|6192.37|6192.37|6185.2|6185.2|0
1587114900000|2020-04-17 09:15:00|6185.09|6185.09|6200.91|6200.91|6210.39|6210.39|6184.5|6184.5|0
1587115200000|2020-04-17 09:20:00|6201.12|6201.12|6200.16|6200.16|6219.35|6219.35|6199.2|6199.2|0
1587115500000|2020-04-17 09:25:00|6199.96|6199.96|6218.35|6218.35|6218.35|6218.35|6199.48|6199.48|0
1587115800000|2020-04-17 09:30:00|6219.41|6219.41|6222.11|6222.11|6222.88|6222.88|6212.01|6212.01|0
1587116100000|2020-04-17 09:35:00|6222.81|6222.81|6230.06|6230.06|6233.9|6233.9|6219.39|6219.39|0
1587116400000|2020-04-17 09:40:00|6231.07|6231.07|6225.74|6225.74|6237.73|6237.73|6225.13|6225.13|0
1587116700000|2020-04-17 09:45:00|6226.81|6226.81|6241.67|6241.67|6245.29|6245.29|6220.23|6220.23|0
1587117000000|2020-04-17 09:50:00|6241.85|6241.85|6240.33|6240.33|6256.35|6256.35|6240.22|6240.22|0
1587117300000|2020-04-17 09:55:00|6240.17|6240.17|6222.78|6222.78|6243.94|6243.94|6222.1|6222.1|0
1587117600000|2020-04-17 10:00:00|6222.64|6222.64|6209.9|6209.9|6227.18|6227.18|6209.9|6209.9|0
1587117900000|2020-04-17 10:05:00|6209.72|6209.72|6214.31|6214.31|6215.26|6215.26|6206.43|6206.43|0
1587118200000|2020-04-17 10:10:00|6214.45|6214.45|6218.87|6218.87|6229.7|6229.7|6213.63|6213.63|0
1587118500000|2020-04-17 10:15:00|6219.17|6219.17|6218.77|6218.77|6219.39|6219.39|6206.1|6206.1|0
1587118800000|2020-04-17 10:20:00|6218.38|6218.38|6229.62|6229.62|6230.66|6230.66|6216.35|6216.35|0
1587119100000|2020-04-17 10:25:00|6229.78|6229.78|6233.85|6233.85|6236.51|6236.51|6229.78|6229.78|0
1587119400000|2020-04-17 10:30:00|6234.64|6234.64|6240.69|6240.69|6240.69|6240.69|6230.09|6230.09|0
1587119700000|2020-04-17 10:35:00|6240.56|6240.56|6236.38|6236.38|6240.65|6240.65|6232.34|6232.34|0
1587120000000|2020-04-17 10:40:00|6235.61|6235.61|6239.85|6239.85|6243.79|6243.79|6235.18|6235.18|0
1587120300000|2020-04-17 10:45:00|6240.03|6240.03|6237.9|6237.9|6240.89|6240.89|6233.04|6233.04|0
1587120600000|2020-04-17 10:50:00|6238.14|6238.14|6246.7|6246.7|6246.7|6246.7|6238.14|6238.14|0
1587120900000|2020-04-17 10:55:00|6246.57|6246.57|6266.11|6266.11|6266.11|6266.11|6245.73|6245.73|0
1587121200000|2020-04-17 11:00:00|6265.99|6265.99|6267.13|6267.13|6280.48|6280.48|6256.92|6256.92|0
1587121500000|2020-04-17 11:05:00|6267.28|6267.28|6268.14|6268.14|6273.8|6273.8|6264.15|6264.15|0
1587121800000|2020-04-17 11:10:00|6268.06|6268.06|6264.24|6264.24|6271.56|6271.56|6262.76|6262.76|0
1587122100000|2020-04-17 11:15:00|6264.32|6264.32|6253.26|6253.26|6264.32|6264.32|6251.65|6251.65|0
1587122400000|2020-04-17 11:20:00|6252.49|6252.49|6255.18|6255.18|6264.03|6264.03|6252.4|6252.4|0
1587122700000|2020-04-17 11:25:00|6255.47|6255.47|6256.2|6256.2|6263|6263|6255.28|6255.28|0
1587123000000|2020-04-17 11:30:00|6256.17|6256.17|6253.09|6253.09|6256.94|6256.94|6250.21|6250.21|0
1587123300000|2020-04-17 11:35:00|6253.86|6253.86|6253.17|6253.17|6257.41|6257.41|6250.65|6250.65|0
1587123600000|2020-04-17 11:40:00|6253.29|6253.29|6248.33|6248.33|6255.54|6255.54|6245.73|6245.73|0
1587123900000|2020-04-17 11:45:00|6248.48|6248.48|6271.82|6271.82|6271.82|6271.82|6248.48|6248.48|0
1587124200000|2020-04-17 11:50:00|6271.58|6271.58|6281.31|6281.31|6282.92|6282.92|6270.72|6270.72|0
1587124500000|2020-04-17 11:55:00|6282.08|6282.08|6283.04|6283.04|6288.33|6288.33|6280.59|6280.59|0
1587124800000|2020-04-17 12:00:00|6282.68|6282.68|6280.48|6280.48|6282.68|6282.68|6273.42|6273.42|0
1587125100000|2020-04-17 12:05:00|6280.53|6280.53|6288.78|6288.78|6294.14|6294.14|6280.09|6280.09|0
1587125400000|2020-04-17 12:10:00|6288.01|6288.01|6288.54|6288.54|6294.19|6294.19|6284.41|6284.41|0
1587125700000|2020-04-17 12:15:00|6289.31|6289.31|6285.09|6285.09|6289.31|6289.31|6281.86|6281.86|0
1587126000000|2020-04-17 12:20:00|6285.86|6285.86|6288.06|6288.06|6288.06|6288.06|6281.56|6281.56|0
1587126300000|2020-04-17 12:25:00|6287.94|6287.94|6266.46|6266.46|6289.34|6289.34|6265.78|6265.78|0
1587126600000|2020-04-17 12:30:00|6267.23|6267.23|6265.62|6265.62|6269.03|6269.03|6263.16|6263.16|0
1587126900000|2020-04-17 12:35:00|6265.02|6265.02|6268.25|6268.25|6271.5|6271.5|6262.02|6262.02|0
1587127200000|2020-04-17 12:40:00|6268.55|6268.55|6250.3|6250.3|6269.31|6269.31|6250.19|6250.19|0
1587127500000|2020-04-17 12:45:00|6250.69|6250.69|6256.36|6256.36|6256.36|6256.36|6242.27|6242.27|0
1587127800000|2020-04-17 12:50:00|6256.3|6256.3|6259.13|6259.13|6260.67|6260.67|6250.35|6250.35|0
1587128100000|2020-04-17 12:55:00|6259.25|6259.25|6265.66|6265.66|6274.25|6274.25|6259.15|6259.15|0
1587128400000|2020-04-17 13:00:00|6265.37|6265.37|6255.01|6255.01|6265.8|6265.8|6254.08|6254.08|0
1587128700000|2020-04-17 13:05:00|6255.18|6255.18|6262.12|6262.12|6269.33|6269.33|6255.18|6255.18|0
1587129000000|2020-04-17 13:10:00|6261.99|6261.99|6260.93|6260.93|6262.02|6262.02|6254.48|6254.48|0
1587129300000|2020-04-17 13:15:00|6260.97|6260.97|6262.12|6262.12|6262.97|6262.97|6254.18|6254.18|0
1587129600000|2020-04-17 13:20:00|6262.3|6262.3|6262.36|6262.36|6265.56|6265.56|6258.53|6258.53|0
1587129900000|2020-04-17 13:25:00|6262.74|6262.74|6267.63|6267.63|6267.78|6267.78|6260.95|6260.95|0
1587130200000|2020-04-17 13:30:00|6267.93|6267.93|6281.29|6281.29|6282.39|6282.39|6267.45|6267.45|0
1587130500000|2020-04-17 13:35:00|6280.38|6280.38|6283.9|6283.9|6287.55|6287.55|6274.54|6274.54|0
1587130800000|2020-04-17 13:40:00|6283.99|6283.99|6243.69|6243.69|6283.99|6283.99|6243.69|6243.69|0
1587131100000|2020-04-17 13:45:00|6245.21|6245.21|6251.07|6251.07|6252.7|6252.7|6237.12|6237.12|0
1587131400000|2020-04-17 13:50:00|6251.11|6251.11|6249.35|6249.35|6255.74|6255.74|6245.88|6245.88|0
1587131700000|2020-04-17 13:55:00|6249.04|6249.04|6260.88|6260.88|6264.75|6264.75|6248.25|6248.25|0
1587132000000|2020-04-17 14:00:00|6261.05|6261.05|6244.26|6244.26|6261.52|6261.52|6237.87|6237.87|0
1587132300000|2020-04-17 14:05:00|6243.88|6243.88|6249.25|6249.25|6251.1|6251.1|6243.36|6243.36|0
1587132600000|2020-04-17 14:10:00|6249.2|6249.2|6231.44|6231.44|6257.66|6257.66|6228.86|6228.86|0
1587132900000|2020-04-17 14:15:00|6231.63|6231.63|6214.12|6214.12|6235.66|6235.66|6212.24|6212.24|0
1587133200000|2020-04-17 14:20:00|6213.95|6213.95|6220.5|6220.5|6220.83|6220.83|6208.89|6208.89|0
1587133500000|2020-04-17 14:25:00|6219.73|6219.73|6226.36|6226.36|6234.4|6234.4|6219.57|6219.57|0
1587133800000|2020-04-17 14:30:00|6226.27|6226.27|6212.36|6212.36|6226.76|6226.76|6212.22|6212.22|0
1587134100000|2020-04-17 14:35:00|6212.32|6212.32|6215.29|6215.29|6215.29|6215.29|6199.54|6199.54|0
1587134400000|2020-04-17 14:40:00|6215.76|6215.76|6217.38|6217.38|6227.41|6227.41|6215.76|6215.76|0
1587134700000|2020-04-17 14:45:00|6217.02|6217.02|6210.36|6210.36|6217.02|6217.02|6200.44|6200.44|0
1587135000000|2020-04-17 14:50:00|6210.42|6210.42|6227.68|6227.68|6227.97|6227.97|6210.42|6210.42|0
1587135300000|2020-04-17 14:55:00|6227.58|6227.58|6221.09|6221.09|6231.97|6231.97|6219.86|6219.86|0
1587135600000|2020-04-17 15:00:00|6220.81|6220.81|6218.45|6218.45|6227.61|6227.61|6217.43|6217.43|0
1587135900000|2020-04-17 15:05:00|6218.49|6218.49|6194.07|6194.07|6218.76|6218.76|6188.99|6188.99|0
1587136200000|2020-04-17 15:10:00|6193.92|6193.92|6193.9|6193.9|6196.19|6196.19|6182.82|6182.82|0
1587136500000|2020-04-17 15:15:00|6193.73|6193.73|6190.57|6190.57|6198.97|6198.97|6177.85|6177.85|0
1587136800000|2020-04-17 15:20:00|6190.03|6190.03|6190.59|6190.59|6194.66|6194.66|6180.75|6180.75|0
1587137100000|2020-04-17 15:25:00|6190.63|6190.63|6188.47|6188.47|6191.12|6191.12|6174.39|6174.39|0
1587366900000|2020-04-20 07:15:00|6242.9|6242.9|6226.5|6226.5|6250.11|6250.11|6225.8|6225.8|0
1587367200000|2020-04-20 07:20:00|6226.76|6226.76|6235.49|6235.49|6236.86|6236.86|6205|6205|0
1587367500000|2020-04-20 07:25:00|6235.11|6235.11|6254.78|6254.78|6271.52|6271.52|6234.29|6234.29|0
1587367800000|2020-04-20 07:30:00|6254.62|6254.62|6285.32|6285.32|6291.61|6291.61|6254.47|6254.47|0
1587368100000|2020-04-20 07:35:00|6285.2|6285.2|6254.46|6254.46|6285.79|6285.79|6254.46|6254.46|0
1587368400000|2020-04-20 07:40:00|6254.13|6254.13|6277.08|6277.08|6284.57|6284.57|6252.41|6252.41|0
1587368700000|2020-04-20 07:45:00|6276.84|6276.84|6256.73|6256.73|6278.33|6278.33|6255.22|6255.22|0
1587369000000|2020-04-20 07:50:00|6256.64|6256.64|6275.41|6275.41|6282.68|6282.68|6256.64|6256.64|0
1587369300000|2020-04-20 07:55:00|6275.86|6275.86|6254.36|6254.36|6276.36|6276.36|6250.03|6250.03|0
1587369600000|2020-04-20 08:00:00|6253.32|6253.32|6259.97|6259.97|6260.21|6260.21|6249.78|6249.78|0
1587369900000|2020-04-20 08:05:00|6259.98|6259.98|6270.86|6270.86|6281.13|6281.13|6257.96|6257.96|0
1587370200000|2020-04-20 08:10:00|6271.3|6271.3|6279.04|6279.04|6281.88|6281.88|6268.89|6268.89|0
1587370500000|2020-04-20 08:15:00|6277.5|6277.5|6271.84|6271.84|6279.19|6279.19|6271.61|6271.61|0
1587370800000|2020-04-20 08:20:00|6272.15|6272.15|6245.87|6245.87|6277.09|6277.09|6245.87|6245.87|0
1587371100000|2020-04-20 08:25:00|6245.97|6245.97|6245.6|6245.6|6248.47|6248.47|6240.88|6240.88|0
1587371400000|2020-04-20 08:30:00|6245.49|6245.49|6231.77|6231.77|6247.16|6247.16|6230.37|6230.37|0
1587371700000|2020-04-20 08:35:00|6231.81|6231.81|6238.48|6238.48|6242.13|6242.13|6231.81|6231.81|0
1587372000000|2020-04-20 08:40:00|6238.17|6238.17|6243.04|6243.04|6246.95|6246.95|6237.94|6237.94|0
1587372300000|2020-04-20 08:45:00|6243.3|6243.3|6244.1|6244.1|6251.55|6251.55|6240.58|6240.58|0
1587372600000|2020-04-20 08:50:00|6244.06|6244.06|6249.33|6249.33|6253.85|6253.85|6241.1|6241.1|0
1587372900000|2020-04-20 08:55:00|6250.1|6250.1|6235.21|6235.21|6250.65|6250.65|6235.21|6235.21|0
1587373200000|2020-04-20 09:00:00|6235.13|6235.13|6239.7|6239.7|6241.64|6241.64|6234.34|6234.34|0
1587373500000|2020-04-20 09:05:00|6239.84|6239.84|6241.19|6241.19|6241.75|6241.75|6230.38|6230.38|0
1587373800000|2020-04-20 09:10:00|6241.64|6241.64|6245.73|6245.73|6247.1|6247.1|6240.66|6240.66|0
1587374100000|2020-04-20 09:15:00|6245.74|6245.74|6244.51|6244.51|6252.38|6252.38|6243.09|6243.09|0
1587374400000|2020-04-20 09:20:00|6244.38|6244.38|6238.52|6238.52|6246.61|6246.61|6238.52|6238.52|0
1587374700000|2020-04-20 09:25:00|6238.17|6238.17|6225.39|6225.39|6238.17|6238.17|6221.69|6221.69|0
1587375000000|2020-04-20 09:30:00|6225.16|6225.16|6222.54|6222.54|6228.42|6228.42|6221.68|6221.68|0
1587375300000|2020-04-20 09:35:00|6222.4|6222.4|6207.39|6207.39|6222.4|6222.4|6205.54|6205.54|0
1587375600000|2020-04-20 09:40:00|6207.57|6207.57|6205.96|6205.96|6211.38|6211.38|6203.96|6203.96|0
1587375900000|2020-04-20 09:45:00|6206.11|6206.11|6205.71|6205.71|6206.11|6206.11|6196.63|6196.63|0
1587376200000|2020-04-20 09:50:00|6205.52|6205.52|6206.36|6206.36|6212.9|6212.9|6198.59|6198.59|0
1587376500000|2020-04-20 09:55:00|6206.27|6206.27|6199.37|6199.37|6208.7|6208.7|6194.55|6194.55|0
1587376800000|2020-04-20 10:00:00|6199.5|6199.5|6188.03|6188.03|6201.49|6201.49|6187.25|6187.25|0
1587377100000|2020-04-20 10:05:00|6188.11|6188.11|6167.66|6167.66|6190.83|6190.83|6167.66|6167.66|0
1587377400000|2020-04-20 10:10:00|6167.63|6167.63|6170.4|6170.4|6179.31|6179.31|6167|6167|0
1587377700000|2020-04-20 10:15:00|6170.93|6170.93|6169.9|6169.9|6174.94|6174.94|6168.76|6168.76|0
1587378000000|2020-04-20 10:20:00|6170.03|6170.03|6151.79|6151.79|6172.32|6172.32|6151.79|6151.79|0
1587378300000|2020-04-20 10:25:00|6151.97|6151.97|6147.53|6147.53|6153.62|6153.62|6130.22|6130.22|0
1587378600000|2020-04-20 10:30:00|6147.39|6147.39|6154.43|6154.43|6156.51|6156.51|6143.85|6143.85|0
1587378900000|2020-04-20 10:35:00|6154.31|6154.31|6151.39|6151.39|6154.73|6154.73|6148.56|6148.56|0
1587379200000|2020-04-20 10:40:00|6151.19|6151.19|6147.99|6147.99|6158.68|6158.68|6147.99|6147.99|0
1587379500000|2020-04-20 10:45:00|6146.45|6146.45|6143.63|6143.63|6146.45|6146.45|6137.59|6137.59|0
1587379800000|2020-04-20 10:50:00|6143.53|6143.53|6141.99|6141.99|6150.04|6150.04|6139.38|6139.38|0
1587380100000|2020-04-20 10:55:00|6142.07|6142.07|6156.48|6156.48|6156.67|6156.67|6141.81|6141.81|0
1587380400000|2020-04-20 11:00:00|6156.58|6156.58|6175.35|6175.35|6175.35|6175.35|6154.89|6154.89|0
1587380700000|2020-04-20 11:05:00|6175.48|6175.48|6166.73|6166.73|6184.9|6184.9|6166.73|6166.73|0
1587381000000|2020-04-20 11:10:00|6165.19|6165.19|6144|6144|6165.96|6165.96|6144|6144|0
1587381300000|2020-04-20 11:15:00|6143.76|6143.76|6125.9|6125.9|6144.42|6144.42|6124.8|6124.8|0
1587381600000|2020-04-20 11:20:00|6125.86|6125.86|6111.9|6111.9|6126.78|6126.78|6109.28|6109.28|0
1587381900000|2020-04-20 11:25:00|6112.09|6112.09|6104.22|6104.22|6119.22|6119.22|6102.39|6102.39|0
1587382200000|2020-04-20 11:30:00|6104.37|6104.37|6131.98|6131.98|6136.51|6136.51|6102.44|6102.44|0
1587382500000|2020-04-20 11:35:00|6132.01|6132.01|6122.51|6122.51|6132.29|6132.29|6116.02|6116.02|0
1587382800000|2020-04-20 11:40:00|6122.39|6122.39|6118.4|6118.4|6122.39|6122.39|6107.41|6107.41|0
1587383100000|2020-04-20 11:45:00|6118.09|6118.09|6105.42|6105.42|6121.9|6121.9|6104.88|6104.88|0
1587383400000|2020-04-20 11:50:00|6105.11|6105.11|6108.68|6108.68|6109.62|6109.62|6098.31|6098.31|0
1587383700000|2020-04-20 11:55:00|6108.84|6108.84|6100.34|6100.34|6110.41|6110.41|6091.79|6091.79|0
1587384000000|2020-04-20 12:00:00|6100.45|6100.45|6117|6117|6117|6117|6100.16|6100.16|0
1587384300000|2020-04-20 12:05:00|6116.53|6116.53|6136.48|6136.48|6136.48|6136.48|6105.02|6105.02|0
1587384600000|2020-04-20 12:10:00|6136.36|6136.36|6126.94|6126.94|6136.67|6136.67|6126.94|6126.94|0
1587384900000|2020-04-20 12:15:00|6126.63|6126.63|6129.2|6129.2|6132.75|6132.75|6124.36|6124.36|0
1587385200000|2020-04-20 12:20:00|6129.02|6129.02|6132.06|6132.06|6135.15|6135.15|6123.76|6123.76|0
1587385500000|2020-04-20 12:25:00|6132.42|6132.42|6134|6134|6138.87|6138.87|6131.58|6131.58|0
1587385800000|2020-04-20 12:30:00|6133.87|6133.87|6117.62|6117.62|6133.87|6133.87|6117.62|6117.62|0
1587386100000|2020-04-20 12:35:00|6117.31|6117.31|6114.75|6114.75|6120.95|6120.95|6113.93|6113.93|0
1587386400000|2020-04-20 12:40:00|6115.01|6115.01|6122.02|6122.02|6122.34|6122.34|6115.01|6115.01|0
1587386700000|2020-04-20 12:45:00|6121.85|6121.85|6124.57|6124.57|6124.62|6124.62|6116.14|6116.14|0
1587387000000|2020-04-20 12:50:00|6124.44|6124.44|6120.73|6120.73|6124.55|6124.55|6117.42|6117.42|0
1587387300000|2020-04-20 12:55:00|6120.78|6120.78|6119.83|6119.83|6126.49|6126.49|6119.69|6119.69|0
1587387600000|2020-04-20 13:00:00|6119.37|6119.37|6130.49|6130.49|6130.83|6130.83|6115.64|6115.64|0
1587387900000|2020-04-20 13:05:00|6130.26|6130.26|6130.59|6130.59|6131.08|6131.08|6125.24|6125.24|0
1587388200000|2020-04-20 13:10:00|6130.74|6130.74|6137.19|6137.19|6139.39|6139.39|6130.48|6130.48|0
1587388500000|2020-04-20 13:15:00|6136.92|6136.92|6140.8|6140.8|6141.14|6141.14|6133.66|6133.66|0
1587388800000|2020-04-20 13:20:00|6140.65|6140.65|6139.05|6139.05|6145.5|6145.5|6139.05|6139.05|0
1587389100000|2020-04-20 13:25:00|6138.93|6138.93|6141.94|6141.94|6148.07|6148.07|6136.68|6136.68|0
1587389400000|2020-04-20 13:30:00|6141.96|6141.96|6110.66|6110.66|6141.96|6141.96|6109.42|6109.42|0
1587389700000|2020-04-20 13:35:00|6110.81|6110.81|6127.71|6127.71|6132.99|6132.99|6109.89|6109.89|0
1587390000000|2020-04-20 13:40:00|6128.41|6128.41|6145.86|6145.86|6146.99|6146.99|6126.37|6126.37|0
1587390300000|2020-04-20 13:45:00|6144.32|6144.32|6168.49|6168.49|6168.77|6168.77|6144.32|6144.32|0
1587390600000|2020-04-20 13:50:00|6168.44|6168.44|6167.62|6167.62|6177.06|6177.06|6166|6166|0
1587390900000|2020-04-20 13:55:00|6167.15|6167.15|6171.5|6171.5|6175.01|6175.01|6165.01|6165.01|0
1587391200000|2020-04-20 14:00:00|6170.71|6170.71|6171.23|6171.23|6172.08|6172.08|6164.3|6164.3|0
1587391500000|2020-04-20 14:05:00|6171.06|6171.06|6171.41|6171.41|6171.41|6171.41|6162.58|6162.58|0
1587391800000|2020-04-20 14:10:00|6171.23|6171.23|6182.47|6182.47|6185.15|6185.15|6170.46|6170.46|0
1587392100000|2020-04-20 14:15:00|6182.28|6182.28|6173.92|6173.92|6183.23|6183.23|6171.27|6171.27|0
1587392400000|2020-04-20 14:20:00|6173.78|6173.78|6160.6|6160.6|6173.82|6173.82|6159.84|6159.84|0
1587392700000|2020-04-20 14:25:00|6160.48|6160.48|6142.79|6142.79|6163.17|6163.17|6142.79|6142.79|0
1587393000000|2020-04-20 14:30:00|6143.03|6143.03|6138.47|6138.47|6147.71|6147.71|6138.43|6138.43|0
1587393300000|2020-04-20 14:35:00|6138.41|6138.41|6122.45|6122.45|6139.42|6139.42|6121.62|6121.62|0
1587393600000|2020-04-20 14:40:00|6122.66|6122.66|6139.07|6139.07|6139.47|6139.47|6120.2|6120.2|0
1587393900000|2020-04-20 14:45:00|6140.14|6140.14|6161.57|6161.57|6161.94|6161.94|6140.11|6140.11|0
1587394200000|2020-04-20 14:50:00|6161.72|6161.72|6164.63|6164.63|6171.89|6171.89|6161.5|6161.5|0
1587394500000|2020-04-20 14:55:00|6164.94|6164.94|6154.85|6154.85|6172.62|6172.62|6152.83|6152.83|0
1587394800000|2020-04-20 15:00:00|6154.69|6154.69|6162.85|6162.85|6166.16|6166.16|6153.43|6153.43|0
1587395100000|2020-04-20 15:05:00|6162.71|6162.71|6159.29|6159.29|6163.65|6163.65|6155.8|6155.8|0
1587395400000|2020-04-20 15:10:00|6159.15|6159.15|6160.21|6160.21|6161.93|6161.93|6153.21|6153.21|0
1587395700000|2020-04-20 15:15:00|6160.36|6160.36|6173.18|6173.18|6175.1|6175.1|6157.42|6157.42|0
1587396000000|2020-04-20 15:20:00|6172.91|6172.91|6170.8|6170.8|6173.97|6173.97|6162.06|6162.06|0
1587396300000|2020-04-20 15:25:00|6170.97|6170.97|6158.33|6158.33|6174.21|6174.21|6153.85|6153.85|0
1587453300000|2020-04-21 07:15:00|6092.98|6092.98|6092.65|6092.65|6117.28|6117.28|6092.08|6092.08|0
1587453600000|2020-04-21 07:20:00|6090.34|6090.34|6095.34|6095.34|6101.26|6101.26|6086.67|6086.67|0
1587453900000|2020-04-21 07:25:00|6095.54|6095.54|6121.01|6121.01|6127.3|6127.3|6091.22|6091.22|0
1587454200000|2020-04-21 07:30:00|6121.78|6121.78|6093.86|6093.86|6122.69|6122.69|6093.86|6093.86|0
1587454500000|2020-04-21 07:35:00|6093.64|6093.64|6067.8|6067.8|6098.33|6098.33|6066.02|6066.02|0
1587454800000|2020-04-21 07:40:00|6067.92|6067.92|6075.4|6075.4|6088.05|6088.05|6067.65|6067.65|0
1587455100000|2020-04-21 07:45:00|6075.74|6075.74|6075.26|6075.26|6076.49|6076.49|6066.47|6066.47|0
1587455400000|2020-04-21 07:50:00|6075.22|6075.22|6067.06|6067.06|6075.22|6075.22|6066.53|6066.53|0
1587455700000|2020-04-21 07:55:00|6067.2|6067.2|6064.21|6064.21|6074.27|6074.27|6063.85|6063.85|0
1587456000000|2020-04-21 08:00:00|6064.42|6064.42|6076.25|6076.25|6076.45|6076.45|6057.53|6057.53|0
1587456300000|2020-04-21 08:05:00|6076.92|6076.92|6082.32|6082.32|6086.88|6086.88|6076.92|6076.92|0
1587456600000|2020-04-21 08:10:00|6082.79|6082.79|6084.04|6084.04|6092.17|6092.17|6079.29|6079.29|0
1587456900000|2020-04-21 08:15:00|6083.1|6083.1|6092.29|6092.29|6092.29|6092.29|6081.37|6081.37|0
1587457200000|2020-04-21 08:20:00|6092.32|6092.32|6084.96|6084.96|6094.43|6094.43|6084.12|6084.12|0
1587457500000|2020-04-21 08:25:00|6084.78|6084.78|6077.83|6077.83|6084.78|6084.78|6076.24|6076.24|0
1587457800000|2020-04-21 08:30:00|6077.87|6077.87|6078.01|6078.01|6079.28|6079.28|6075.49|6075.49|0
1587458100000|2020-04-21 08:35:00|6078.37|6078.37|6069.3|6069.3|6084.7|6084.7|6066.94|6066.94|0
1587458400000|2020-04-21 08:40:00|6069.76|6069.76|6077.21|6077.21|6077.3|6077.3|6067.79|6067.79|0
1587458700000|2020-04-21 08:45:00|6077.08|6077.08|6091.37|6091.37|6093.3|6093.3|6076.23|6076.23|0
1587459000000|2020-04-21 08:50:00|6091.71|6091.71|6095.25|6095.25|6104.98|6104.98|6091.68|6091.68|0
1587459300000|2020-04-21 08:55:00|6094.91|6094.91|6081.93|6081.93|6094.91|6094.91|6081.16|6081.16|0
1587459600000|2020-04-21 09:00:00|6082.28|6082.28|6083.23|6083.23|6087.84|6087.84|6082.18|6082.18|0
1587459900000|2020-04-21 09:05:00|6083.34|6083.34|6086.1|6086.1|6087.8|6087.8|6081.22|6081.22|0
1587460200000|2020-04-21 09:10:00|6085.91|6085.91|6072.17|6072.17|6092.45|6092.45|6072.17|6072.17|0
1587460500000|2020-04-21 09:15:00|6071.61|6071.61|6062.51|6062.51|6074.73|6074.73|6061.26|6061.26|0
1587460800000|2020-04-21 09:20:00|6061.74|6061.74|6063.72|6063.72|6066.69|6066.69|6060.03|6060.03|0
1587461100000|2020-04-21 09:25:00|6063.45|6063.45|6059.29|6059.29|6063.45|6063.45|6052.86|6052.86|0
1587461400000|2020-04-21 09:30:00|6059.74|6059.74|6054.3|6054.3|6068.17|6068.17|6054.3|6054.3|0
1587461700000|2020-04-21 09:35:00|6054.75|6054.75|6069.3|6069.3|6071.86|6071.86|6054.75|6054.75|0
1587462000000|2020-04-21 09:40:00|6069.13|6069.13|6076.31|6076.31|6077.56|6077.56|6069.13|6069.13|0
1587462300000|2020-04-21 09:45:00|6075.54|6075.54|6063.57|6063.57|6076.09|6076.09|6050.63|6050.63|0
1587462600000|2020-04-21 09:50:00|6063.61|6063.61|6054.45|6054.45|6064.49|6064.49|6054.28|6054.28|0
1587462900000|2020-04-21 09:55:00|6054.4|6054.4|6063.38|6063.38|6064.05|6064.05|6052.43|6052.43|0
1587463200000|2020-04-21 10:00:00|6063.07|6063.07|6070.31|6070.31|6072.85|6072.85|6062.69|6062.69|0
1587463500000|2020-04-21 10:05:00|6070.16|6070.16|6068.74|6068.74|6070.5|6070.5|6061.48|6061.48|0
1587463800000|2020-04-21 10:10:00|6068.41|6068.41|6050.59|6050.59|6071.13|6071.13|6050.56|6050.56|0
1587464100000|2020-04-21 10:15:00|6050.89|6050.89|6041.57|6041.57|6051.88|6051.88|6040.27|6040.27|0
1587464400000|2020-04-21 10:20:00|6041.55|6041.55|6047.87|6047.87|6047.99|6047.99|6038.07|6038.07|0
1587464700000|2020-04-21 10:25:00|6048.03|6048.03|6044.24|6044.24|6054.87|6054.87|6044.24|6044.24|0
1587465000000|2020-04-21 10:30:00|6044.05|6044.05|6042.35|6042.35|6045.74|6045.74|6037.83|6037.83|0
1587465300000|2020-04-21 10:35:00|6042.19|6042.19|6053.56|6053.56|6054.31|6054.31|6041.15|6041.15|0
1587465600000|2020-04-21 10:40:00|6053.89|6053.89|6070.46|6070.46|6070.46|6070.46|6053.56|6053.56|0
1587465900000|2020-04-21 10:45:00|6070.69|6070.69|6062.24|6062.24|6076.17|6076.17|6062.1|6062.1|0
1587466200000|2020-04-21 10:50:00|6062.38|6062.38|6078.34|6078.34|6079.29|6079.29|6061.84|6061.84|0
1587466500000|2020-04-21 10:55:00|6078.49|6078.49|6095.13|6095.13|6095.74|6095.74|6077.7|6077.7|0
1587466800000|2020-04-21 11:00:00|6095.53|6095.53|6100.73|6100.73|6105.92|6105.92|6094.59|6094.59|0
1587467100000|2020-04-21 11:05:00|6101.44|6101.44|6098.13|6098.13|6101.65|6101.65|6092.27|6092.27|0
1587467400000|2020-04-21 11:10:00|6098.34|6098.34|6097.92|6097.92|6098.34|6098.34|6082.6|6082.6|0
1587467700000|2020-04-21 11:15:00|6097.79|6097.79|6097.68|6097.68|6099.37|6099.37|6093.64|6093.64|0
1587468000000|2020-04-21 11:20:00|6098.46|6098.46|6100.78|6100.78|6101.62|6101.62|6094.39|6094.39|0
1587468300000|2020-04-21 11:25:00|6100.82|6100.82|6091.67|6091.67|6101.68|6101.68|6090.18|6090.18|0
1587468600000|2020-04-21 11:30:00|6090.9|6090.9|6086.12|6086.12|6094.82|6094.82|6085.27|6085.27|0
1587468900000|2020-04-21 11:35:00|6086.57|6086.57|6081.78|6081.78|6086.61|6086.61|6079.88|6079.88|0
1587469200000|2020-04-21 11:40:00|6081.01|6081.01|6069.05|6069.05|6081.29|6081.29|6066.91|6066.91|0
1587469500000|2020-04-21 11:45:00|6068.95|6068.95|6066.63|6066.63|6071.63|6071.63|6063.52|6063.52|0
1587469800000|2020-04-21 11:50:00|6066.48|6066.48|6067.09|6067.09|6068.13|6068.13|6061.81|6061.81|0
1587470100000|2020-04-21 11:55:00|6066.32|6066.32|6049.5|6049.5|6067.31|6067.31|6048.25|6048.25|0
1587470400000|2020-04-21 12:00:00|6050.74|6050.74|6045.99|6045.99|6055.21|6055.21|6045.22|6045.22|0
1587470700000|2020-04-21 12:05:00|6046.05|6046.05|6030.89|6030.89|6047.13|6047.13|6029.87|6029.87|0
1587471000000|2020-04-21 12:10:00|6030.77|6030.77|6038.05|6038.05|6038.11|6038.11|6030.6|6030.6|0
1587471300000|2020-04-21 12:15:00|6037.49|6037.49|6028.22|6028.22|6037.58|6037.58|6028.22|6028.22|0
1587471600000|2020-04-21 12:20:00|6028.32|6028.32|6027.52|6027.52|6031.15|6031.15|6024.78|6024.78|0
1587471900000|2020-04-21 12:25:00|6027.69|6027.69|6042.17|6042.17|6044.91|6044.91|6026.57|6026.57|0
1587472200000|2020-04-21 12:30:00|6042.38|6042.38|6040.76|6040.76|6044.5|6044.5|6037.57|6037.57|0
1587472500000|2020-04-21 12:35:00|6040.56|6040.56|6038.63|6038.63|6043.04|6043.04|6036.85|6036.85|0
1587472800000|2020-04-21 12:40:00|6038.67|6038.67|6032.31|6032.31|6040.75|6040.75|6032.31|6032.31|0
1587473100000|2020-04-21 12:45:00|6032.46|6032.46|6018.34|6018.34|6032.49|6032.49|6016.62|6016.62|0
1587473400000|2020-04-21 12:50:00|6018.48|6018.48|6023.64|6023.64|6026.35|6026.35|6018.05|6018.05|0
1587473700000|2020-04-21 12:55:00|6023.7|6023.7|6012.36|6012.36|6023.7|6023.7|6009.07|6009.07|0
1587474000000|2020-04-21 13:00:00|6012.44|6012.44|6026.61|6026.61|6029.84|6029.84|6011.85|6011.85|0
1587474300000|2020-04-21 13:05:00|6026.58|6026.58|6031.13|6031.13|6037.91|6037.91|6024.82|6024.82|0
1587474600000|2020-04-21 13:10:00|6031|6031|6031.58|6031.58|6034.02|6034.02|6027.89|6027.89|0
1587474900000|2020-04-21 13:15:00|6031.63|6031.63|6028.82|6028.82|6031.63|6031.63|6021.03|6021.03|0
1587475200000|2020-04-21 13:20:00|6028.98|6028.98|6041.56|6041.56|6043.48|6043.48|6028.16|6028.16|0
1587475500000|2020-04-21 13:25:00|6041.59|6041.59|6044|6044|6048.49|6048.49|6041.59|6041.59|0
1587475800000|2020-04-21 13:30:00|6043.85|6043.85|6049.83|6049.83|6054.2|6054.2|6038.35|6038.35|0
1587476100000|2020-04-21 13:35:00|6049.79|6049.79|6040.45|6040.45|6050.98|6050.98|6035.73|6035.73|0
1587476400000|2020-04-21 13:40:00|6040.47|6040.47|6074.98|6074.98|6075.54|6075.54|6040.42|6040.42|0
1587476700000|2020-04-21 13:45:00|6075.07|6075.07|6094.8|6094.8|6097.49|6097.49|6074.24|6074.24|0
1587477000000|2020-04-21 13:50:00|6094.96|6094.96|6104.62|6104.62|6113.82|6113.82|6086.72|6086.72|0
1587477300000|2020-04-21 13:55:00|6105.05|6105.05|6110.2|6110.2|6130.76|6130.76|6102.34|6102.34|0
1587477600000|2020-04-21 14:00:00|6111.33|6111.33|6103.75|6103.75|6113.24|6113.24|6095.24|6095.24|0
1587477900000|2020-04-21 14:05:00|6103.89|6103.89|6095.47|6095.47|6105.71|6105.71|6093.94|6093.94|0
1587478200000|2020-04-21 14:10:00|6096.08|6096.08|6081.55|6081.55|6099.56|6099.56|6081.55|6081.55|0
1587478500000|2020-04-21 14:15:00|6081.37|6081.37|6082|6082|6084.04|6084.04|6075.18|6075.18|0
1587478800000|2020-04-21 14:20:00|6081.69|6081.69|6099.53|6099.53|6099.79|6099.79|6081.12|6081.12|0
1587479100000|2020-04-21 14:25:00|6099.22|6099.22|6094.73|6094.73|6099.71|6099.71|6084.45|6084.45|0
1587479400000|2020-04-21 14:30:00|6094.99|6094.99|6091.81|6091.81|6097.31|6097.31|6084.49|6084.49|0
1587479700000|2020-04-21 14:35:00|6092.12|6092.12|6084.69|6084.69|6092.68|6092.68|6077.65|6077.65|0
1587480000000|2020-04-21 14:40:00|6084.39|6084.39|6083.06|6083.06|6086.43|6086.43|6076.98|6076.98|0
1587480300000|2020-04-21 14:45:00|6082.71|6082.71|6067.82|6067.82|6083.84|6083.84|6067.82|6067.82|0
1587480600000|2020-04-21 14:50:00|6067.49|6067.49|6065.5|6065.5|6073.12|6073.12|6065.5|6065.5|0
1587480900000|2020-04-21 14:55:00|6066.27|6066.27|6052.97|6052.97|6067.39|6067.39|6051.98|6051.98|0
1587481200000|2020-04-21 15:00:00|6052.67|6052.67|6047.19|6047.19|6052.99|6052.99|6044.94|6044.94|0
1587481500000|2020-04-21 15:05:00|6047.31|6047.31|6043.62|6043.62|6049.06|6049.06|6037.42|6037.42|0
1587481800000|2020-04-21 15:10:00|6043.77|6043.77|6035.87|6035.87|6057.14|6057.14|6034.63|6034.63|0
1587482100000|2020-04-21 15:15:00|6034.92|6034.92|6038.08|6038.08|6038.38|6038.38|6028.6|6028.6|0
1587482400000|2020-04-21 15:20:00|6037.95|6037.95|6039.72|6039.72|6042.45|6042.45|6034.1|6034.1|0
1587482700000|2020-04-21 15:25:00|6039.99|6039.99|6026.8|6026.8|6041.09|6041.09|6010.06|6010.06|0
1587539700000|2020-04-22 07:15:00|6045.73|6045.73|6045.49|6045.49|6047.18|6047.18|6033.89|6033.89|0
1587540000000|2020-04-22 07:20:00|6045.15|6045.15|6060.34|6060.34|6060.34|6060.34|6034.62|6034.62|0
1587540300000|2020-04-22 07:25:00|6059.98|6059.98|6063.19|6063.19|6072.44|6072.44|6054.91|6054.91|0
1587540600000|2020-04-22 07:30:00|6063.04|6063.04|6077.36|6077.36|6091.6|6091.6|6063.04|6063.04|0
1587540900000|2020-04-22 07:35:00|6076.13|6076.13|6025.49|6025.49|6076.13|6076.13|6021.17|6021.17|0
1587541200000|2020-04-22 07:40:00|6026.02|6026.02|6047.05|6047.05|6047.75|6047.75|6024.06|6024.06|0
1587541500000|2020-04-22 07:45:00|6046.92|6046.92|6063.16|6063.16|6063.16|6063.16|6046.21|6046.21|0
1587541800000|2020-04-22 07:50:00|6062.71|6062.71|6053.73|6053.73|6068.81|6068.81|6053.73|6053.73|0
1587542100000|2020-04-22 07:55:00|6053.28|6053.28|6037.02|6037.02|6054.89|6054.89|6037.02|6037.02|0
1587542400000|2020-04-22 08:00:00|6036.76|6036.76|6022.66|6022.66|6036.99|6036.99|6019.63|6019.63|0
1587542700000|2020-04-22 08:05:00|6022.72|6022.72|6039.2|6039.2|6039.2|6039.2|6022.12|6022.12|0
1587543000000|2020-04-22 08:10:00|6039.35|6039.35|6036.05|6036.05|6040.91|6040.91|6035.54|6035.54|0
1587543300000|2020-04-22 08:15:00|6036.32|6036.32|6038.82|6038.82|6040.62|6040.62|6035.25|6035.25|0
1587543600000|2020-04-22 08:20:00|6039.01|6039.01|6032.47|6032.47|6043.57|6043.57|6029.2|6029.2|0
1587543900000|2020-04-22 08:25:00|6032.63|6032.63|6032.61|6032.61|6036.81|6036.81|6028.45|6028.45|0
1587544200000|2020-04-22 08:30:00|6032.65|6032.65|6043.85|6043.85|6044.17|6044.17|6032.65|6032.65|0
1587544500000|2020-04-22 08:35:00|6043.9|6043.9|6058.09|6058.09|6058.74|6058.74|6043.9|6043.9|0
1587544800000|2020-04-22 08:40:00|6058.06|6058.06|6048.25|6048.25|6059.05|6059.05|6046.62|6046.62|0
1587545100000|2020-04-22 08:45:00|6048.24|6048.24|6041.33|6041.33|6048.81|6048.81|6040.21|6040.21|0
1587545400000|2020-04-22 08:50:00|6041.3|6041.3|6050.42|6050.42|6050.42|6050.42|6040.74|6040.74|0
1587545700000|2020-04-22 08:55:00|6050.16|6050.16|6069.76|6069.76|6071.29|6071.29|6050.16|6050.16|0
1587546000000|2020-04-22 09:00:00|6069.94|6069.94|6064.03|6064.03|6073.14|6073.14|6064.03|6064.03|0
1587546300000|2020-04-22 09:05:00|6063.85|6063.85|6068.74|6068.74|6069.88|6069.88|6063.15|6063.15|0
1587546600000|2020-04-22 09:10:00|6068.61|6068.61|6072.53|6072.53|6072.61|6072.61|6064.36|6064.36|0
1587546900000|2020-04-22 09:15:00|6072.84|6072.84|6066.1|6066.1|6076.01|6076.01|6066.1|6066.1|0
1587547200000|2020-04-22 09:20:00|6065.75|6065.75|6056.32|6056.32|6066.62|6066.62|6054.17|6054.17|0
1587547500000|2020-04-22 09:25:00|6056.27|6056.27|6061.52|6061.52|6061.8|6061.8|6056.27|6056.27|0
1587547800000|2020-04-22 09:30:00|6061.39|6061.39|6049.81|6049.81|6061.71|6061.71|6047.82|6047.82|0
1587548100000|2020-04-22 09:35:00|6049.9|6049.9|6052.56|6052.56|6053.9|6053.9|6049.03|6049.03|0
1587548400000|2020-04-22 09:40:00|6052.6|6052.6|6051.78|6051.78|6054.66|6054.66|6051.78|6051.78|0
1587548700000|2020-04-22 09:45:00|6052.22|6052.22|6043.99|6043.99|6052.29|6052.29|6043.99|6043.99|0
1587549000000|2020-04-22 09:50:00|6043.65|6043.65|6051.37|6051.37|6052.73|6052.73|6042.83|6042.83|0
1587549300000|2020-04-22 09:55:00|6051.22|6051.22|6065.96|6065.96|6069.69|6069.69|6051.22|6051.22|0
1587549600000|2020-04-22 10:00:00|6065.57|6065.57|6052.27|6052.27|6067.32|6067.32|6051.58|6051.58|0
1587549900000|2020-04-22 10:05:00|6052.14|6052.14|6047.25|6047.25|6052.53|6052.53|6046.34|6046.34|0
1587550200000|2020-04-22 10:10:00|6047.14|6047.14|6040.67|6040.67|6047.14|6047.14|6039.6|6039.6|0
1587550500000|2020-04-22 10:15:00|6040.78|6040.78|6028.84|6028.84|6041.54|6041.54|6027.67|6027.67|0
1587550800000|2020-04-22 10:20:00|6028.31|6028.31|6027.18|6027.18|6029.22|6029.22|6024.77|6024.77|0
1587551100000|2020-04-22 10:25:00|6028.46|6028.46|6029.46|6029.46|6031.17|6031.17|6027.56|6027.56|0
1587551400000|2020-04-22 10:30:00|6029.82|6029.82|6031.64|6031.64|6035.45|6035.45|6029.82|6029.82|0
1587551700000|2020-04-22 10:35:00|6031.38|6031.38|6021.27|6021.27|6032.67|6032.67|6019.36|6019.36|0
1587552000000|2020-04-22 10:40:00|6021.37|6021.37|6015.85|6015.85|6022.14|6022.14|6015.85|6015.85|0
1587552300000|2020-04-22 10:45:00|6015.5|6015.5|6018.35|6018.35|6018.35|6018.35|6012.11|6012.11|0
1587552600000|2020-04-22 10:50:00|6018.2|6018.2|6008.65|6008.65|6018.2|6018.2|6008.21|6008.21|0
1587552900000|2020-04-22 10:55:00|6008.9|6008.9|6019.11|6019.11|6019.11|6019.11|6008.9|6008.9|0
1587553200000|2020-04-22 11:00:00|6019.79|6019.79|6022.06|6022.06|6029.09|6029.09|6019.34|6019.34|0
1587553500000|2020-04-22 11:05:00|6022.18|6022.18|6022.19|6022.19|6022.51|6022.51|6017.22|6017.22|0
1587553800000|2020-04-22 11:10:00|6021.41|6021.41|6030.91|6030.91|6030.91|6030.91|6018.9|6018.9|0
1587554100000|2020-04-22 11:15:00|6030.76|6030.76|6025.7|6025.7|6033.77|6033.77|6025.37|6025.37|0
1587554400000|2020-04-22 11:20:00|6025.74|6025.74|6015.66|6015.66|6027.21|6027.21|6015.33|6015.33|0
1587554700000|2020-04-22 11:25:00|6016.24|6016.24|6016.17|6016.17|6022.09|6022.09|6015.87|6015.87|0
1587555000000|2020-04-22 11:30:00|6016.12|6016.12|6018.24|6018.24|6018.41|6018.41|6012.82|6012.82|0
1587555300000|2020-04-22 11:35:00|6018.4|6018.4|6019.33|6019.33|6020.43|6020.43|6011.9|6011.9|0
1587555600000|2020-04-22 11:40:00|6019.59|6019.59|6021.25|6021.25|6023.57|6023.57|6019.59|6019.59|0
1587555900000|2020-04-22 11:45:00|6021.21|6021.21|6023.17|6023.17|6027.14|6027.14|6019.44|6019.44|0
1587556200000|2020-04-22 11:50:00|6023.94|6023.94|6013.64|6013.64|6027.33|6027.33|6013.11|6013.11|0
1587556500000|2020-04-22 11:55:00|6013.52|6013.52|6027.99|6027.99|6027.99|6027.99|6013.52|6013.52|0
1587556800000|2020-04-22 12:00:00|6028.12|6028.12|6024.42|6024.42|6029.98|6029.98|6023.77|6023.77|0
1587557100000|2020-04-22 12:05:00|6024.55|6024.55|6016.63|6016.63|6024.72|6024.72|6016.63|6016.63|0
1587557400000|2020-04-22 12:10:00|6016.69|6016.69|6016.33|6016.33|6018.98|6018.98|6012.46|6012.46|0
1587557700000|2020-04-22 12:15:00|6016.48|6016.48|6026.55|6026.55|6026.55|6026.55|6016.29|6016.29|0
1587558000000|2020-04-22 12:20:00|6026.85|6026.85|6030.43|6030.43|6030.55|6030.55|6025.54|6025.54|0
1587558300000|2020-04-22 12:25:00|6030.35|6030.35|6038.99|6038.99|6041.09|6041.09|6030.25|6030.25|0
1587558600000|2020-04-22 12:30:00|6038.87|6038.87|6032.36|6032.36|6040.43|6040.43|6032.11|6032.11|0
1587558900000|2020-04-22 12:35:00|6031.83|6031.83|6032.88|6032.88|6032.93|6032.93|6020.15|6020.15|0
1587559200000|2020-04-22 12:40:00|6032.76|6032.76|6055.81|6055.81|6055.81|6055.81|6032.63|6032.63|0
1587559500000|2020-04-22 12:45:00|6055.87|6055.87|6062.91|6062.91|6062.99|6062.99|6055.3|6055.3|0
1587559800000|2020-04-22 12:50:00|6063.2|6063.2|6075.04|6075.04|6075.42|6075.42|6063.2|6063.2|0
1587560100000|2020-04-22 12:55:00|6074.79|6074.79|6066.48|6066.48|6079.49|6079.49|6066.48|6066.48|0
1587560400000|2020-04-22 13:00:00|6066.17|6066.17|6078.98|6078.98|6079.41|6079.41|6064.96|6064.96|0
1587560700000|2020-04-22 13:05:00|6078.77|6078.77|6069.03|6069.03|6081.6|6081.6|6066.82|6066.82|0
1587561000000|2020-04-22 13:10:00|6068.5|6068.5|6067.84|6067.84|6071.33|6071.33|6063.94|6063.94|0
1587561300000|2020-04-22 13:15:00|6067.9|6067.9|6071.27|6071.27|6075.64|6075.64|6066.45|6066.45|0
1587561600000|2020-04-22 13:20:00|6071.15|6071.15|6071.12|6071.12|6074.34|6074.34|6067.52|6067.52|0
1587561900000|2020-04-22 13:25:00|6071.03|6071.03|6075.37|6075.37|6075.7|6075.7|6070.49|6070.49|0
1587562200000|2020-04-22 13:30:00|6075.16|6075.16|6070.2|6070.2|6082.7|6082.7|6066.97|6066.97|0
1587562500000|2020-04-22 13:35:00|6068.66|6068.66|6068.67|6068.67|6079.44|6079.44|6065.35|6065.35|0
1587562800000|2020-04-22 13:40:00|6068.51|6068.51|6075.47|6075.47|6078.08|6078.08|6068.47|6068.47|0
1587563100000|2020-04-22 13:45:00|6074.96|6074.96|6070.24|6070.24|6082.34|6082.34|6070.24|6070.24|0
1587563400000|2020-04-22 13:50:00|6070.49|6070.49|6065.57|6065.57|6078.47|6078.47|6063.79|6063.79|0
1587563700000|2020-04-22 13:55:00|6065.49|6065.49|6070.17|6070.17|6077.66|6077.66|6065.49|6065.49|0
1587564000000|2020-04-22 14:00:00|6070.92|6070.92|6070.8|6070.8|6081.41|6081.41|6063.81|6063.81|0
1587564300000|2020-04-22 14:05:00|6070.88|6070.88|6062.42|6062.42|6075.22|6075.22|6060.8|6060.8|0
1587564600000|2020-04-22 14:10:00|6062.59|6062.59|6039.98|6039.98|6068.06|6068.06|6039.51|6039.51|0
1587564900000|2020-04-22 14:15:00|6040.13|6040.13|6043.94|6043.94|6047.02|6047.02|6040|6040|0
1587565200000|2020-04-22 14:20:00|6043.67|6043.67|6056.79|6056.79|6060.24|6060.24|6043.67|6043.67|0
1587565500000|2020-04-22 14:25:00|6056.67|6056.67|6047.31|6047.31|6056.85|6056.85|6047.06|6047.06|0
1587565800000|2020-04-22 14:30:00|6047.07|6047.07|6045.01|6045.01|6057.57|6057.57|6043.56|6043.56|0
1587566100000|2020-04-22 14:35:00|6045.1|6045.1|6055.05|6055.05|6055.19|6055.19|6044.75|6044.75|0
1587566400000|2020-04-22 14:40:00|6055.18|6055.18|6060.91|6060.91|6061.85|6061.85|6053.98|6053.98|0
1587566700000|2020-04-22 14:45:00|6060.95|6060.95|6061.29|6061.29|6062.83|6062.83|6056.4|6056.4|0
1587567000000|2020-04-22 14:50:00|6061.14|6061.14|6043.11|6043.11|6062|6062|6042.43|6042.43|0
1587567300000|2020-04-22 14:55:00|6042.93|6042.93|6048.65|6048.65|6048.94|6048.94|6040.35|6040.35|0
1587567600000|2020-04-22 15:00:00|6048.83|6048.83|6062.61|6062.61|6062.61|6062.61|6048.82|6048.82|0
1587567900000|2020-04-22 15:05:00|6061.84|6061.84|6063.57|6063.57|6067.61|6067.61|6060.83|6060.83|0
1587568200000|2020-04-22 15:10:00|6063.73|6063.73|6055.48|6055.48|6065.71|6065.71|6054.24|6054.24|0
1587568500000|2020-04-22 15:15:00|6055.61|6055.61|6080.39|6080.39|6083.47|6083.47|6055.61|6055.61|0
1587568800000|2020-04-22 15:20:00|6080.21|6080.21|6079.24|6079.24|6088.98|6088.98|6076.6|6076.6|0
1587569100000|2020-04-22 15:25:00|6079.25|6079.25|6080.78|6080.78|6085.88|6085.88|6078.26|6078.26|0
1587626100000|2020-04-23 07:15:00|6120.7|6120.7|6124.36|6124.36|6129.45|6129.45|6117.08|6117.08|0
1587626400000|2020-04-23 07:20:00|6124.12|6124.12|6094.96|6094.96|6124.22|6124.22|6094.96|6094.96|0
1587626700000|2020-04-23 07:25:00|6093.83|6093.83|6081.95|6081.95|6093.99|6093.99|6074.3|6074.3|0
1587627000000|2020-04-23 07:30:00|6082.1|6082.1|6089.49|6089.49|6101.35|6101.35|6079.27|6079.27|0
1587627300000|2020-04-23 07:35:00|6089.28|6089.28|6083.57|6083.57|6089.28|6089.28|6078.4|6078.4|0
1587627600000|2020-04-23 07:40:00|6083.2|6083.2|6057.84|6057.84|6083.2|6083.2|6056.3|6056.3|0
1587627900000|2020-04-23 07:45:00|6056.91|6056.91|6043.26|6043.26|6056.91|6056.91|6034.85|6034.85|0
1587628200000|2020-04-23 07:50:00|6044.03|6044.03|6041.67|6041.67|6047.2|6047.2|6037.06|6037.06|0
1587628500000|2020-04-23 07:55:00|6041.81|6041.81|6032.23|6032.23|6044.86|6044.86|6030.97|6030.97|0
1587628800000|2020-04-23 08:00:00|6032.03|6032.03|6024.29|6024.29|6032.83|6032.83|6024.29|6024.29|0
1587629100000|2020-04-23 08:05:00|6023.88|6023.88|6004.32|6004.32|6024.65|6024.65|5999.04|5999.04|0
1587629400000|2020-04-23 08:10:00|6004.35|6004.35|6024.92|6024.92|6024.92|6024.92|6003.85|6003.85|0
1587629700000|2020-04-23 08:15:00|6025.54|6025.54|6042.55|6042.55|6042.55|6042.55|6024.23|6024.23|0
1587630000000|2020-04-23 08:20:00|6042.64|6042.64|6079.31|6079.31|6079.31|6079.31|6041.9|6041.9|0
1587630300000|2020-04-23 08:25:00|6079.49|6079.49|6074.73|6074.73|6083.15|6083.15|6072.74|6072.74|0
1587630600000|2020-04-23 08:30:00|6075.03|6075.03|6087.62|6087.62|6093.24|6093.24|6075.03|6075.03|0
1587630900000|2020-04-23 08:35:00|6087.68|6087.68|6082.93|6082.93|6087.68|6087.68|6077.67|6077.67|0
1587631200000|2020-04-23 08:40:00|6083.7|6083.7|6083.95|6083.95|6084.98|6084.98|6078.7|6078.7|0
1587631500000|2020-04-23 08:45:00|6083.8|6083.8|6079.82|6079.82|6089.92|6089.92|6078.84|6078.84|0
1587631800000|2020-04-23 08:50:00|6079.56|6079.56|6069.2|6069.2|6079.56|6079.56|6066.1|6066.1|0
1587632100000|2020-04-23 08:55:00|6069.97|6069.97|6064.58|6064.58|6069.97|6069.97|6061.64|6061.64|0
1587632400000|2020-04-23 09:00:00|6064.23|6064.23|6057.11|6057.11|6064.23|6064.23|6053.69|6053.69|0
1587632700000|2020-04-23 09:05:00|6057.88|6057.88|6061.5|6061.5|6061.5|6061.5|6053.41|6053.41|0
1587633000000|2020-04-23 09:10:00|6061.73|6061.73|6068.83|6068.83|6069.72|6069.72|6061.59|6061.59|0
1587633300000|2020-04-23 09:15:00|6068.92|6068.92|6065.42|6065.42|6070.1|6070.1|6064.03|6064.03|0
1587633600000|2020-04-23 09:20:00|6065.35|6065.35|6066.2|6066.2|6068.79|6068.79|6063.53|6063.53|0
1587633900000|2020-04-23 09:25:00|6065.43|6065.43|6077.81|6077.81|6084.45|6084.45|6064.52|6064.52|0
1587634200000|2020-04-23 09:30:00|6077.68|6077.68|6083.04|6083.04|6083.13|6083.13|6073.38|6073.38|0
1587634500000|2020-04-23 09:35:00|6083.81|6083.81|6087.21|6087.21|6087.65|6087.65|6083.29|6083.29|0
1587634800000|2020-04-23 09:40:00|6086.44|6086.44|6080.09|6080.09|6093.16|6093.16|6080.09|6080.09|0
1587635100000|2020-04-23 09:45:00|6080.54|6080.54|6075.93|6075.93|6080.54|6080.54|6072.32|6072.32|0
1587635400000|2020-04-23 09:50:00|6075.74|6075.74|6074.63|6074.63|6080.91|6080.91|6074.63|6074.63|0
1587635700000|2020-04-23 09:55:00|6076.17|6076.17|6085.07|6085.07|6085.07|6085.07|6074.55|6074.55|0
1587636000000|2020-04-23 10:00:00|6085.41|6085.41|6084.79|6084.79|6086.43|6086.43|6081.72|6081.72|0
1587636300000|2020-04-23 10:05:00|6084.94|6084.94|6090.76|6090.76|6090.8|6090.8|6084.94|6084.94|0
1587636600000|2020-04-23 10:10:00|6089.75|6089.75|6078.81|6078.81|6089.75|6089.75|6078.81|6078.81|0
1587636900000|2020-04-23 10:15:00|6078.74|6078.74|6068.62|6068.62|6078.74|6078.74|6067.85|6067.85|0
1587637200000|2020-04-23 10:20:00|6067.85|6067.85|6052.59|6052.59|6067.85|6067.85|6052.18|6052.18|0
1587637500000|2020-04-23 10:25:00|6052.85|6052.85|6068.02|6068.02|6068.02|6068.02|6052.79|6052.79|0
1587637800000|2020-04-23 10:30:00|6068.15|6068.15|6068|6068|6068.91|6068.91|6063.76|6063.76|0
1587638100000|2020-04-23 10:35:00|6067.79|6067.79|6073.41|6073.41|6073.45|6073.45|6067.79|6067.79|0
1587638400000|2020-04-23 10:40:00|6073.37|6073.37|6076.43|6076.43|6076.43|6076.43|6068.09|6068.09|0
1587638700000|2020-04-23 10:45:00|6076.39|6076.39|6088.19|6088.19|6088.19|6088.19|6075.7|6075.7|0
1587639000000|2020-04-23 10:50:00|6087.13|6087.13|6084.69|6084.69|6087.69|6087.69|6081.37|6081.37|0
1587639300000|2020-04-23 10:55:00|6085.14|6085.14|6069.89|6069.89|6085.32|6085.32|6069.63|6069.63|0
1587639600000|2020-04-23 11:00:00|6069.54|6069.54|6068.08|6068.08|6073.42|6073.42|6067|6067|0
1587639900000|2020-04-23 11:05:00|6067.82|6067.82|6084.36|6084.36|6085.78|6085.78|6067.47|6067.47|0
1587640200000|2020-04-23 11:10:00|6084.12|6084.12|6086.45|6086.45|6089.97|6089.97|6084.07|6084.07|0
1587640500000|2020-04-23 11:15:00|6086.6|6086.6|6089.35|6089.35|6089.38|6089.38|6084.69|6084.69|0
1587640800000|2020-04-23 11:20:00|6090.24|6090.24|6092.46|6092.46|6092.68|6092.68|6085.57|6085.57|0
1587641100000|2020-04-23 11:25:00|6092.59|6092.59|6083.51|6083.51|6093.32|6093.32|6083.33|6083.33|0
1587641400000|2020-04-23 11:30:00|6084.61|6084.61|6082.12|6082.12|6087.89|6087.89|6081.09|6081.09|0
1587641700000|2020-04-23 11:35:00|6082.32|6082.32|6086.24|6086.24|6087.89|6087.89|6082.32|6082.32|0
1587642000000|2020-04-23 11:40:00|6086.1|6086.1|6085.83|6085.83|6089.36|6089.36|6085.62|6085.62|0
1587642300000|2020-04-23 11:45:00|6085.79|6085.79|6079.88|6079.88|6086.13|6086.13|6079.29|6079.29|0
1587642600000|2020-04-23 11:50:00|6079.78|6079.78|6075.09|6075.09|6079.78|6079.78|6070.09|6070.09|0
1587642900000|2020-04-23 11:55:00|6075.28|6075.28|6078.63|6078.63|6079.35|6079.35|6074.48|6074.48|0
1587643200000|2020-04-23 12:00:00|6078.42|6078.42|6073.65|6073.65|6079.68|6079.68|6073.65|6073.65|0
1587643500000|2020-04-23 12:05:00|6073.81|6073.81|6073.64|6073.64|6074.45|6074.45|6070.76|6070.76|0
1587643800000|2020-04-23 12:10:00|6073.79|6073.79|6082.3|6082.3|6083.37|6083.37|6073.65|6073.65|0
1587644100000|2020-04-23 12:15:00|6081.59|6081.59|6084.22|6084.22|6087.39|6087.39|6081.59|6081.59|0
1587644400000|2020-04-23 12:20:00|6083.77|6083.77|6086.79|6086.79|6088.54|6088.54|6083.04|6083.04|0
1587644700000|2020-04-23 12:25:00|6087.73|6087.73|6088.85|6088.85|6091.01|6091.01|6087.46|6087.46|0
1587645000000|2020-04-23 12:30:00|6089|6089|6091.34|6091.34|6091.61|6091.61|6086.06|6086.06|0
1587645300000|2020-04-23 12:35:00|6091.02|6091.02|6100.48|6100.48|6101.97|6101.97|6090.25|6090.25|0
1587645600000|2020-04-23 12:40:00|6100.4|6100.4|6090.58|6090.58|6100.55|6100.55|6090.12|6090.12|0
1587645900000|2020-04-23 12:45:00|6090.75|6090.75|6097.44|6097.44|6100.58|6100.58|6090.75|6090.75|0
1587646200000|2020-04-23 12:50:00|6097.46|6097.46|6114.44|6114.44|6114.91|6114.91|6097.34|6097.34|0
1587646500000|2020-04-23 12:55:00|6114.5|6114.5|6118.76|6118.76|6121.98|6121.98|6114.2|6114.2|0
1587646800000|2020-04-23 13:00:00|6119.53|6119.53|6106.56|6106.56|6120.59|6120.59|6104.77|6104.77|0
1587647100000|2020-04-23 13:05:00|6107.33|6107.33|6116.17|6116.17|6117.86|6117.86|6107.33|6107.33|0
1587647400000|2020-04-23 13:10:00|6116.01|6116.01|6125.38|6125.38|6125.83|6125.83|6115.01|6115.01|0
1587647700000|2020-04-23 13:15:00|6125.3|6125.3|6118.19|6118.19|6127.43|6127.43|6118.19|6118.19|0
1587648000000|2020-04-23 13:20:00|6117.63|6117.63|6118.87|6118.87|6120.54|6120.54|6111.04|6111.04|0
1587648300000|2020-04-23 13:25:00|6118.99|6118.99|6117.52|6117.52|6121.6|6121.6|6115.02|6115.02|0
1587648600000|2020-04-23 13:30:00|6117.46|6117.46|6135.52|6135.52|6140.27|6140.27|6116.21|6116.21|0
1587648900000|2020-04-23 13:35:00|6136.29|6136.29|6144.49|6144.49|6147.32|6147.32|6136.29|6136.29|0
1587649200000|2020-04-23 13:40:00|6144.54|6144.54|6137.32|6137.32|6148.47|6148.47|6137.02|6137.02|0
1587649500000|2020-04-23 13:45:00|6137.62|6137.62|6117.85|6117.85|6138.81|6138.81|6117.85|6117.85|0
1587649800000|2020-04-23 13:50:00|6117.74|6117.74|6117.07|6117.07|6121.69|6121.69|6108.85|6108.85|0
1587650100000|2020-04-23 13:55:00|6116.81|6116.81|6112.62|6112.62|6117.11|6117.11|6111.53|6111.53|0
1587650400000|2020-04-23 14:00:00|6112.65|6112.65|6119.71|6119.71|6120.6|6120.6|6111.58|6111.58|0
1587650700000|2020-04-23 14:05:00|6119.73|6119.73|6143.08|6143.08|6143.75|6143.75|6119.73|6119.73|0
1587651000000|2020-04-23 14:10:00|6142.91|6142.91|6141.61|6141.61|6143.38|6143.38|6136.5|6136.5|0
1587651300000|2020-04-23 14:15:00|6141.52|6141.52|6150.76|6150.76|6151.38|6151.38|6138.24|6138.24|0
1587651600000|2020-04-23 14:20:00|6150.9|6150.9|6156.21|6156.21|6161.37|6161.37|6150.59|6150.59|0
1587651900000|2020-04-23 14:25:00|6156.32|6156.32|6157.18|6157.18|6159.42|6159.42|6153.07|6153.07|0
1587652200000|2020-04-23 14:30:00|6157.33|6157.33|6170.23|6170.23|6170.23|6170.23|6157.33|6157.33|0
1587652500000|2020-04-23 14:35:00|6170.36|6170.36|6164.39|6164.39|6172|6172|6162.2|6162.2|0
1587652800000|2020-04-23 14:40:00|6164.47|6164.47|6176.9|6176.9|6178.94|6178.94|6164.35|6164.35|0
1587653100000|2020-04-23 14:45:00|6176.56|6176.56|6165.69|6165.69|6180.5|6180.5|6165.51|6165.51|0
1587653400000|2020-04-23 14:50:00|6166.15|6166.15|6163.33|6163.33|6169.34|6169.34|6163.13|6163.13|0
1587653700000|2020-04-23 14:55:00|6162.56|6162.56|6157.1|6157.1|6164.36|6164.36|6157.1|6157.1|0
1587654000000|2020-04-23 15:00:00|6156.95|6156.95|6156.1|6156.1|6158.86|6158.86|6149.43|6149.43|0
1587654300000|2020-04-23 15:05:00|6156.09|6156.09|6155.99|6155.99|6159.47|6159.47|6153.44|6153.44|0
1587654600000|2020-04-23 15:10:00|6155.68|6155.68|6154.43|6154.43|6156.92|6156.92|6147.66|6147.66|0
1587654900000|2020-04-23 15:15:00|6154.47|6154.47|6162.87|6162.87|6164.93|6164.93|6154.36|6154.36|0
1587655200000|2020-04-23 15:20:00|6162.73|6162.73|6168.21|6168.21|6169.43|6169.43|6158.39|6158.39|0
1587655500000|2020-04-23 15:25:00|6168.04|6168.04|6166.69|6166.69|6176.25|6176.25|6160.03|6160.03|0
1587712500000|2020-04-24 07:15:00|6046.63|6046.63|6037.6|6037.6|6052.2|6052.2|6034.12|6034.12|0
1587712800000|2020-04-24 07:20:00|6038.22|6038.22|6041.67|6041.67|6045.33|6045.33|6024.6|6024.6|0
1587713100000|2020-04-24 07:25:00|6041.34|6041.34|6042.89|6042.89|6052.54|6052.54|6034.26|6034.26|0
1587713400000|2020-04-24 07:30:00|6044.28|6044.28|6052.32|6052.32|6052.63|6052.63|6037.89|6037.89|0
1587713700000|2020-04-24 07:35:00|6050.78|6050.78|6050.08|6050.08|6055.62|6055.62|6042.43|6042.43|0
1587714000000|2020-04-24 07:40:00|6049.47|6049.47|6035.07|6035.07|6049.47|6049.47|6033.31|6033.31|0
1587714300000|2020-04-24 07:45:00|6038.15|6038.15|6056.33|6056.33|6059.48|6059.48|6038.15|6038.15|0
1587714600000|2020-04-24 07:50:00|6056.63|6056.63|6054.46|6054.46|6056.86|6056.86|6049.18|6049.18|0
1587714900000|2020-04-24 07:55:00|6054.61|6054.61|6061.73|6061.73|6063.87|6063.87|6054.61|6054.61|0
1587715200000|2020-04-24 08:00:00|6061.46|6061.46|6046.07|6046.07|6063.38|6063.38|6043.4|6043.4|0
1587715500000|2020-04-24 08:05:00|6046.23|6046.23|6049.29|6049.29|6051.68|6051.68|6044.26|6044.26|0
1587715800000|2020-04-24 08:10:00|6048.53|6048.53|6032.13|6032.13|6052.26|6052.26|6031.05|6031.05|0
1587716100000|2020-04-24 08:15:00|6032.44|6032.44|6027.04|6027.04|6032.49|6032.49|6027.04|6027.04|0
1587716400000|2020-04-24 08:20:00|6027.1|6027.1|6016.98|6016.98|6027.49|6027.49|6014.75|6014.75|0
1587716700000|2020-04-24 08:25:00|6017.18|6017.18|6026.69|6026.69|6033.58|6033.58|6017.18|6017.18|0
1587717000000|2020-04-24 08:30:00|6026.56|6026.56|6024.63|6024.63|6028.31|6028.31|6023.02|6023.02|0
1587717300000|2020-04-24 08:35:00|6024.8|6024.8|6020.25|6020.25|6024.89|6024.89|6015.72|6015.72|0
1587717600000|2020-04-24 08:40:00|6020.55|6020.55|6025.45|6025.45|6028.39|6028.39|6020.55|6020.55|0
1587717900000|2020-04-24 08:45:00|6025.29|6025.29|6020.43|6020.43|6029.03|6029.03|6016.52|6016.52|0
1587718200000|2020-04-24 08:50:00|6020.56|6020.56|6021.85|6021.85|6022.65|6022.65|6018.17|6018.17|0
1587718500000|2020-04-24 08:55:00|6021.69|6021.69|6024.04|6024.04|6028.47|6028.47|6021.69|6021.69|0
1587718800000|2020-04-24 09:00:00|6023.95|6023.95|6030.91|6030.91|6031.68|6031.68|6022.24|6022.24|0
1587719100000|2020-04-24 09:05:00|6031.06|6031.06|6048.95|6048.95|6048.95|6048.95|6030.84|6030.84|0
1587719400000|2020-04-24 09:10:00|6048.43|6048.43|6048.18|6048.18|6058.09|6058.09|6047.87|6047.87|0
1587719700000|2020-04-24 09:15:00|6048.04|6048.04|6037.44|6037.44|6050.41|6050.41|6035.28|6035.28|0
1587720000000|2020-04-24 09:20:00|6037.27|6037.27|6023.62|6023.62|6037.27|6037.27|6023.62|6023.62|0
1587720300000|2020-04-24 09:25:00|6023.45|6023.45|6021.29|6021.29|6030.78|6030.78|6021.03|6021.03|0
1587720600000|2020-04-24 09:30:00|6021.35|6021.35|6020.75|6020.75|6022|6022|6013.32|6013.32|0
1587720900000|2020-04-24 09:35:00|6021.52|6021.52|6018.7|6018.7|6022.29|6022.29|6015.04|6015.04|0
1587721200000|2020-04-24 09:40:00|6019.48|6019.48|6015.71|6015.71|6023.87|6023.87|6015.71|6015.71|0
1587721500000|2020-04-24 09:45:00|6015.85|6015.85|6019.76|6019.76|6020.28|6020.28|6014.03|6014.03|0
1587721800000|2020-04-24 09:50:00|6019.52|6019.52|6016.2|6016.2|6029.32|6029.32|6015.99|6015.99|0
1587722100000|2020-04-24 09:55:00|6016.12|6016.12|6008.19|6008.19|6018.99|6018.99|6008.19|6008.19|0
1587722400000|2020-04-24 10:00:00|6007.57|6007.57|5998.9|5998.9|6007.69|6007.69|5996.79|5996.79|0
1587722700000|2020-04-24 10:05:00|5999.15|5999.15|5997.99|5997.99|5999.39|5999.39|5992.88|5992.88|0
1587723000000|2020-04-24 10:10:00|5998.29|5998.29|5992.7|5992.7|5998.29|5998.29|5992.43|5992.43|0
1587723300000|2020-04-24 10:15:00|5992.45|5992.45|6002.62|6002.62|6004.24|6004.24|5992.45|5992.45|0
1587723600000|2020-04-24 10:20:00|6002.66|6002.66|6001.6|6001.6|6007.4|6007.4|6001.02|6001.02|0
1587723900000|2020-04-24 10:25:00|6001.43|6001.43|6005.56|6005.56|6005.86|6005.86|5998.72|5998.72|0
1587724200000|2020-04-24 10:30:00|6005.64|6005.64|6005.93|6005.93|6009.89|6009.89|6004.46|6004.46|0
1587724500000|2020-04-24 10:35:00|6006.18|6006.18|6013.44|6013.44|6014.41|6014.41|6004.33|6004.33|0
1587724800000|2020-04-24 10:40:00|6013.63|6013.63|6001.5|6001.5|6014.02|6014.02|6001.22|6001.22|0
1587725100000|2020-04-24 10:45:00|6001.37|6001.37|5994.33|5994.33|6001.39|6001.39|5993.42|5993.42|0
1587725400000|2020-04-24 10:50:00|5994.38|5994.38|5990.39|5990.39|5994.58|5994.58|5989.44|5989.44|0
1587725700000|2020-04-24 10:55:00|5990.21|5990.21|6007.79|6007.79|6007.99|6007.99|5990.11|5990.11|0
1587726000000|2020-04-24 11:00:00|6007.83|6007.83|6008.26|6008.26|6015.46|6015.46|6006.04|6006.04|0
1587726300000|2020-04-24 11:05:00|6009.5|6009.5|6014.87|6014.87|6020.21|6020.21|6009.5|6009.5|0
1587726600000|2020-04-24 11:10:00|6014.72|6014.72|6016.43|6016.43|6017.85|6017.85|6012.45|6012.45|0
1587726900000|2020-04-24 11:15:00|6016.58|6016.58|6003.29|6003.29|6017.93|6017.93|6003.14|6003.14|0
1587727200000|2020-04-24 11:20:00|6003.19|6003.19|5996.88|5996.88|6003.19|6003.19|5995.59|5995.59|0
1587727500000|2020-04-24 11:25:00|5996.38|5996.38|6001.85|6001.85|6002.7|6002.7|5995.04|5995.04|0
1587727800000|2020-04-24 11:30:00|6002.62|6002.62|5993.24|5993.24|6002.62|6002.62|5993.19|5993.19|0
1587728100000|2020-04-24 11:35:00|5992.78|5992.78|5990.11|5990.11|5993.08|5993.08|5988.44|5988.44|0
1587728400000|2020-04-24 11:40:00|5990.37|5990.37|5988.2|5988.2|5993.47|5993.47|5986.27|5986.27|0
1587728700000|2020-04-24 11:45:00|5988.32|5988.32|5983.44|5983.44|5988.32|5988.32|5982.98|5982.98|0
1587729000000|2020-04-24 11:50:00|5983.08|5983.08|5984.16|5984.16|5988.14|5988.14|5982.47|5982.47|0
1587729300000|2020-04-24 11:55:00|5983.97|5983.97|5983.09|5983.09|5985.85|5985.85|5978.29|5978.29|0
1587729600000|2020-04-24 12:00:00|5983.25|5983.25|5974.56|5974.56|5986.56|5986.56|5974.56|5974.56|0
1587729900000|2020-04-24 12:05:00|5975.33|5975.33|5979.04|5979.04|5985.58|5985.58|5974.66|5974.66|0
1587730200000|2020-04-24 12:10:00|5978.84|5978.84|5974.27|5974.27|5979.57|5979.57|5974.27|5974.27|0
1587730500000|2020-04-24 12:15:00|5974.1|5974.1|5971.52|5971.52|5975.79|5975.79|5971.32|5971.32|0
1587730800000|2020-04-24 12:20:00|5971.67|5971.67|5985.79|5985.79|5987.23|5987.23|5971.33|5971.33|0
1587731100000|2020-04-24 12:25:00|5985.95|5985.95|5977.64|5977.64|5986.18|5986.18|5976.55|5976.55|0
1587731400000|2020-04-24 12:30:00|5977.54|5977.54|5977.73|5977.73|5978.79|5978.79|5974.32|5974.32|0
1587731700000|2020-04-24 12:35:00|5977.55|5977.55|5980.55|5980.55|5981.53|5981.53|5972.75|5972.75|0
1587732000000|2020-04-24 12:40:00|5980.73|5980.73|5981.65|5981.65|5985.04|5985.04|5978.16|5978.16|0
1587732300000|2020-04-24 12:45:00|5981.67|5981.67|5991.84|5991.84|5991.84|5991.84|5980.31|5980.31|0
1587732600000|2020-04-24 12:50:00|5992.45|5992.45|5986.65|5986.65|5992.45|5992.45|5986.19|5986.19|0
1587732900000|2020-04-24 12:55:00|5987.42|5987.42|5992.23|5992.23|5993.4|5993.4|5987.28|5987.28|0
1587733200000|2020-04-24 13:00:00|5992.41|5992.41|5989.52|5989.52|5994.04|5994.04|5989.52|5989.52|0
1587733500000|2020-04-24 13:05:00|5989.38|5989.38|5981.94|5981.94|5991.11|5991.11|5981.94|5981.94|0
1587733800000|2020-04-24 13:10:00|5981.89|5981.89|5991|5991|5991|5991|5980.56|5980.56|0
1587734100000|2020-04-24 13:15:00|5990.95|5990.95|6001.81|6001.81|6002.98|6002.98|5990.31|5990.31|0
1587734400000|2020-04-24 13:20:00|6001.83|6001.83|5990.73|5990.73|6002.22|6002.22|5990.68|5990.68|0
1587734700000|2020-04-24 13:25:00|5990.9|5990.9|5992.98|5992.98|5992.98|5992.98|5986.29|5986.29|0
1587735000000|2020-04-24 13:30:00|5993.15|5993.15|6004.57|6004.57|6007.32|6007.32|5993.15|5993.15|0
1587735300000|2020-04-24 13:35:00|6004.6|6004.6|6004.76|6004.76|6005.44|6005.44|5996.42|5996.42|0
1587735600000|2020-04-24 13:40:00|6004.8|6004.8|5984.76|5984.76|6004.8|6004.8|5983.62|5983.62|0
1587735900000|2020-04-24 13:45:00|5984.74|5984.74|5978.43|5978.43|5986.16|5986.16|5975.56|5975.56|0
1587736200000|2020-04-24 13:50:00|5978.45|5978.45|5971.87|5971.87|5982.45|5982.45|5971.69|5971.69|0
1587736500000|2020-04-24 13:55:00|5971.65|5971.65|5962.11|5962.11|5972.18|5972.18|5962.11|5962.11|0
1587736800000|2020-04-24 14:00:00|5961.96|5961.96|5973.04|5973.04|5973.81|5973.81|5961.81|5961.81|0
1587737100000|2020-04-24 14:05:00|5973.28|5973.28|5981.76|5981.76|5991.75|5991.75|5973.28|5973.28|0
1587737400000|2020-04-24 14:10:00|5981.56|5981.56|5974.93|5974.93|5983.09|5983.09|5971.06|5971.06|0
1587737700000|2020-04-24 14:15:00|5975.11|5975.11|5984.89|5984.89|5985.63|5985.63|5971.86|5971.86|0
1587738000000|2020-04-24 14:20:00|5985.16|5985.16|5975.93|5975.93|5985.16|5985.16|5972.37|5972.37|0
1587738300000|2020-04-24 14:25:00|5976.7|5976.7|5969.71|5969.71|5978.49|5978.49|5969.67|5969.67|0
1587738600000|2020-04-24 14:30:00|5969.63|5969.63|5979.09|5979.09|5979.29|5979.29|5965.8|5965.8|0
1587738900000|2020-04-24 14:35:00|5979.28|5979.28|5988.61|5988.61|5988.77|5988.77|5977.83|5977.83|0
1587739200000|2020-04-24 14:40:00|5988.1|5988.1|5982.94|5982.94|5988.1|5988.1|5980.14|5980.14|0
1587739500000|2020-04-24 14:45:00|5983.21|5983.21|5987.62|5987.62|5987.78|5987.78|5982.01|5982.01|0
1587739800000|2020-04-24 14:50:00|5988.4|5988.4|5991.04|5991.04|5997.63|5997.63|5988.4|5988.4|0
1587740100000|2020-04-24 14:55:00|5991.17|5991.17|5985.78|5985.78|5991.36|5991.36|5983.42|5983.42|0
1587740400000|2020-04-24 15:00:00|5985.72|5985.72|5980.5|5980.5|5986.71|5986.71|5980.25|5980.25|0
1587740700000|2020-04-24 15:05:00|5980.68|5980.68|5977.32|5977.32|5982.7|5982.7|5977.32|5977.32|0
1587741000000|2020-04-24 15:10:00|5977.26|5977.26|5972.24|5972.24|5977.26|5977.26|5963.4|5963.4|0
1587741300000|2020-04-24 15:15:00|5972.15|5972.15|5971.58|5971.58|5979.18|5979.18|5968.43|5968.43|0
1587741600000|2020-04-24 15:20:00|5971.73|5971.73|5968.4|5968.4|5973.79|5973.79|5966.07|5966.07|0
1587741900000|2020-04-24 15:25:00|5968.26|5968.26|5960.13|5960.13|5969.71|5969.71|5956.98|5956.98|0
1587971700000|2020-04-27 07:15:00|6090.98|6090.98|6058.5|6058.5|6094.24|6094.24|6058.5|6058.5|0
1587972000000|2020-04-27 07:20:00|6058.09|6058.09|6082.15|6082.15|6088.44|6088.44|6057.82|6057.82|0
1587972300000|2020-04-27 07:25:00|6084.47|6084.47|6083.94|6083.94|6097.45|6097.45|6083.33|6083.33|0
1587972600000|2020-04-27 07:30:00|6084.55|6084.55|6092.69|6092.69|6093.87|6093.87|6083.12|6083.12|0
1587972900000|2020-04-27 07:35:00|6092.84|6092.84|6102.83|6102.83|6102.94|6102.94|6091.38|6091.38|0
1587973200000|2020-04-27 07:40:00|6103.6|6103.6|6106.56|6106.56|6116.04|6116.04|6103.58|6103.58|0
1587973500000|2020-04-27 07:45:00|6107.02|6107.02|6100.63|6100.63|6110.99|6110.99|6100.63|6100.63|0
1587973800000|2020-04-27 07:50:00|6100.78|6100.78|6103.14|6103.14|6112.21|6112.21|6098.96|6098.96|0
1587974100000|2020-04-27 07:55:00|6103.24|6103.24|6112.47|6112.47|6113.18|6113.18|6098.85|6098.85|0
1587974400000|2020-04-27 08:00:00|6113.12|6113.12|6103.82|6103.82|6113.12|6113.12|6100.96|6100.96|0
1587974700000|2020-04-27 08:05:00|6104.02|6104.02|6096.09|6096.09|6106.38|6106.38|6095.72|6095.72|0
1587975000000|2020-04-27 08:10:00|6096.11|6096.11|6103.23|6103.23|6109.62|6109.62|6096.05|6096.05|0
1587975300000|2020-04-27 08:15:00|6102.7|6102.7|6100.08|6100.08|6103.23|6103.23|6096.27|6096.27|0
1587975600000|2020-04-27 08:20:00|6099.91|6099.91|6111.13|6111.13|6115.49|6115.49|6096.59|6096.59|0
1587975900000|2020-04-27 08:25:00|6110.93|6110.93|6098.21|6098.21|6112.81|6112.81|6098.08|6098.08|0
1587976200000|2020-04-27 08:30:00|6098.36|6098.36|6103.16|6103.16|6105.56|6105.56|6094.72|6094.72|0
1587976500000|2020-04-27 08:35:00|6103.26|6103.26|6103.87|6103.87|6106|6106|6096.89|6096.89|0
1587976800000|2020-04-27 08:40:00|6103.16|6103.16|6109.68|6109.68|6113.18|6113.18|6103.16|6103.16|0
1587977100000|2020-04-27 08:45:00|6109.46|6109.46|6124.84|6124.84|6126.02|6126.02|6108.69|6108.69|0
1587977400000|2020-04-27 08:50:00|6124.54|6124.54|6124.9|6124.9|6127.32|6127.32|6121.67|6121.67|0
1587977700000|2020-04-27 08:55:00|6124.95|6124.95|6131.29|6131.29|6134.6|6134.6|6124.95|6124.95|0
1587978000000|2020-04-27 09:00:00|6131.24|6131.24|6129.03|6129.03|6133.2|6133.2|6123.63|6123.63|0
1587978300000|2020-04-27 09:05:00|6129.16|6129.16|6133.97|6133.97|6137.65|6137.65|6129.16|6129.16|0
1587978600000|2020-04-27 09:10:00|6133.77|6133.77|6136.73|6136.73|6140.48|6140.48|6132.63|6132.63|0
1587978900000|2020-04-27 09:15:00|6137.5|6137.5|6139.95|6139.95|6140.56|6140.56|6136.16|6136.16|0
1587979200000|2020-04-27 09:20:00|6139.81|6139.81|6153.82|6153.82|6154.6|6154.6|6139.81|6139.81|0
1587979500000|2020-04-27 09:25:00|6153.63|6153.63|6155.4|6155.4|6157.52|6157.52|6150.83|6150.83|0
1587979800000|2020-04-27 09:30:00|6155.55|6155.55|6161.19|6161.19|6162.41|6162.41|6155.55|6155.55|0
1587980100000|2020-04-27 09:35:00|6161.64|6161.64|6161.66|6161.66|6166.02|6166.02|6159.24|6159.24|0
1587980400000|2020-04-27 09:40:00|6161.7|6161.7|6165.2|6165.2|6165.2|6165.2|6157.09|6157.09|0
1587980700000|2020-04-27 09:45:00|6165.46|6165.46|6160.65|6160.65|6169.29|6169.29|6159.03|6159.03|0
1587981000000|2020-04-27 09:50:00|6159.88|6159.88|6159.48|6159.48|6167.31|6167.31|6159.02|6159.02|0
1587981300000|2020-04-27 09:55:00|6159.35|6159.35|6151.77|6151.77|6159.35|6159.35|6149.44|6149.44|0
1587981600000|2020-04-27 10:00:00|6151.41|6151.41|6145.76|6145.76|6159.49|6159.49|6145.76|6145.76|0
1587981900000|2020-04-27 10:05:00|6145.9|6145.9|6141.43|6141.43|6147.61|6147.61|6140.81|6140.81|0
1587982200000|2020-04-27 10:10:00|6140.66|6140.66|6135.27|6135.27|6141.42|6141.42|6133.63|6133.63|0
1587982500000|2020-04-27 10:15:00|6135.38|6135.38|6135.23|6135.23|6139.89|6139.89|6134.65|6134.65|0
1587982800000|2020-04-27 10:20:00|6135.27|6135.27|6130.35|6130.35|6136.33|6136.33|6127.61|6127.61|0
1587983100000|2020-04-27 10:25:00|6130.29|6130.29|6134.56|6134.56|6136.91|6136.91|6128.01|6128.01|0
1587983400000|2020-04-27 10:30:00|6133.79|6133.79|6131.27|6131.27|6134.47|6134.47|6128.71|6128.71|0
1587983700000|2020-04-27 10:35:00|6131.44|6131.44|6136.54|6136.54|6136.73|6136.73|6129.82|6129.82|0
1587984000000|2020-04-27 10:40:00|6136.45|6136.45|6129.04|6129.04|6136.89|6136.89|6128.89|6128.89|0
1587984300000|2020-04-27 10:45:00|6129.14|6129.14|6125.17|6125.17|6130.67|6130.67|6125.17|6125.17|0
1587984600000|2020-04-27 10:50:00|6125.27|6125.27|6124.45|6124.45|6125.82|6125.82|6122.84|6122.84|0
1587984900000|2020-04-27 10:55:00|6124.54|6124.54|6122.84|6122.84|6125.05|6125.05|6119.12|6119.12|0
1587985200000|2020-04-27 11:00:00|6123.25|6123.25|6128.91|6128.91|6131.13|6131.13|6123.25|6123.25|0
1587985500000|2020-04-27 11:05:00|6129.12|6129.12|6136.87|6136.87|6136.87|6136.87|6128.56|6128.56|0
1587985800000|2020-04-27 11:10:00|6137.02|6137.02|6146.66|6146.66|6148.2|6148.2|6137.02|6137.02|0
1587986100000|2020-04-27 11:15:00|6146.7|6146.7|6146.84|6146.84|6147.72|6147.72|6142.2|6142.2|0
1587986400000|2020-04-27 11:20:00|6147.1|6147.1|6154.15|6154.15|6154.62|6154.62|6147.01|6147.01|0
1587986700000|2020-04-27 11:25:00|6153.84|6153.84|6153.95|6153.95|6155.29|6155.29|6151.91|6151.91|0
1587987000000|2020-04-27 11:30:00|6153.84|6153.84|6152.89|6152.89|6157.75|6157.75|6151.95|6151.95|0
1587987300000|2020-04-27 11:35:00|6152.74|6152.74|6153.14|6153.14|6153.14|6153.14|6149.88|6149.88|0
1587987600000|2020-04-27 11:40:00|6152.99|6152.99|6160.1|6160.1|6160.1|6160.1|6152.99|6152.99|0
1587987900000|2020-04-27 11:45:00|6160.25|6160.25|6166.27|6166.27|6166.27|6166.27|6160.01|6160.01|0
1587988200000|2020-04-27 11:50:00|6166.4|6166.4|6172.5|6172.5|6172.65|6172.65|6166.4|6166.4|0
1587988500000|2020-04-27 11:55:00|6173.27|6173.27|6169.14|6169.14|6173.27|6173.27|6164.73|6164.73|0
1587988800000|2020-04-27 12:00:00|6169.08|6169.08|6177.55|6177.55|6179.92|6179.92|6168.97|6168.97|0
1587989100000|2020-04-27 12:05:00|6177.46|6177.46|6176.59|6176.59|6179.31|6179.31|6174.48|6174.48|0
1587989400000|2020-04-27 12:10:00|6176.36|6176.36|6181.02|6181.02|6181.28|6181.28|6176.14|6176.14|0
1587989700000|2020-04-27 12:15:00|6180.63|6180.63|6182.65|6182.65|6188.79|6188.79|6179.64|6179.64|0
1587990000000|2020-04-27 12:20:00|6182.5|6182.5|6184.93|6184.93|6184.93|6184.93|6181.25|6181.25|0
1587990300000|2020-04-27 12:25:00|6184.89|6184.89|6181.14|6181.14|6191.83|6191.83|6181.14|6181.14|0
1587990600000|2020-04-27 12:30:00|6181.12|6181.12|6178.94|6178.94|6185.66|6185.66|6177.82|6177.82|0
1587990900000|2020-04-27 12:35:00|6178.17|6178.17|6173.59|6173.59|6178.34|6178.34|6171.63|6171.63|0
1587991200000|2020-04-27 12:40:00|6173.41|6173.41|6176.45|6176.45|6176.5|6176.5|6173.06|6173.06|0
1587991500000|2020-04-27 12:45:00|6176.64|6176.64|6178.38|6178.38|6181.38|6181.38|6176.64|6176.64|0
1587991800000|2020-04-27 12:50:00|6179.15|6179.15|6176.2|6176.2|6182.29|6182.29|6174.92|6174.92|0
1587992100000|2020-04-27 12:55:00|6176.08|6176.08|6166.03|6166.03|6176.77|6176.77|6165.28|6165.28|0
1587992400000|2020-04-27 13:00:00|6166.07|6166.07|6182.92|6182.92|6183.4|6183.4|6166.07|6166.07|0
1587992700000|2020-04-27 13:05:00|6183.27|6183.27|6182.29|6182.29|6189.38|6189.38|6180.75|6180.75|0
1587993000000|2020-04-27 13:10:00|6182.16|6182.16|6187.68|6187.68|6188.98|6188.98|6179.74|6179.74|0
1587993300000|2020-04-27 13:15:00|6186.14|6186.14|6190.63|6190.63|6195.93|6195.93|6182.29|6182.29|0
1587993600000|2020-04-27 13:20:00|6189.09|6189.09|6180.34|6180.34|6189.59|6189.59|6173.43|6173.43|0
1587993900000|2020-04-27 13:25:00|6180.44|6180.44|6153.56|6153.56|6180.44|6180.44|6153.51|6153.51|0
1587994200000|2020-04-27 13:30:00|6153.17|6153.17|6161.28|6161.28|6165.2|6165.2|6149.01|6149.01|0
1587994500000|2020-04-27 13:35:00|6160.82|6160.82|6164.59|6164.59|6166.24|6166.24|6156.68|6156.68|0
1587994800000|2020-04-27 13:40:00|6164.23|6164.23|6152.32|6152.32|6166.24|6166.24|6152.32|6152.32|0
1587995100000|2020-04-27 13:45:00|6151.92|6151.92|6144.59|6144.59|6151.92|6151.92|6143.34|6143.34|0
1587995400000|2020-04-27 13:50:00|6144.5|6144.5|6154.74|6154.74|6156.13|6156.13|6140.86|6140.86|0
1587995700000|2020-04-27 13:55:00|6154.92|6154.92|6159.67|6159.67|6172.08|6172.08|6154.77|6154.77|0
1587996000000|2020-04-27 14:00:00|6159.49|6159.49|6170.31|6170.31|6173.61|6173.61|6159.02|6159.02|0
1587996300000|2020-04-27 14:05:00|6170.05|6170.05|6173.28|6173.28|6175.25|6175.25|6164.09|6164.09|0
1587996600000|2020-04-27 14:10:00|6173.61|6173.61|6183.93|6183.93|6184.23|6184.23|6171.1|6171.1|0
1587996900000|2020-04-27 14:15:00|6184.11|6184.11|6182.01|6182.01|6185.43|6185.43|6176.07|6176.07|0
1587997200000|2020-04-27 14:20:00|6182.15|6182.15|6183.52|6183.52|6190.84|6190.84|6182.14|6182.14|0
1587997500000|2020-04-27 14:25:00|6183.35|6183.35|6185.85|6185.85|6185.94|6185.94|6180.76|6180.76|0
1587997800000|2020-04-27 14:30:00|6185.72|6185.72|6192.08|6192.08|6199.66|6199.66|6183.09|6183.09|0
1587998100000|2020-04-27 14:35:00|6191.96|6191.96|6180.77|6180.77|6191.96|6191.96|6179.7|6179.7|0
1587998400000|2020-04-27 14:40:00|6181|6181|6186.51|6186.51|6187.97|6187.97|6179.32|6179.32|0
1587998700000|2020-04-27 14:45:00|6186.61|6186.61|6187.01|6187.01|6187.57|6187.57|6181.13|6181.13|0
1587999000000|2020-04-27 14:50:00|6186.97|6186.97|6194.63|6194.63|6198.48|6198.48|6186.51|6186.51|0
1587999300000|2020-04-27 14:55:00|6194.67|6194.67|6185.43|6185.43|6194.85|6194.85|6184.51|6184.51|0
1587999600000|2020-04-27 15:00:00|6185.42|6185.42|6179.69|6179.69|6186.48|6186.48|6178.59|6178.59|0
1587999900000|2020-04-27 15:05:00|6179.65|6179.65|6185.77|6185.77|6186.86|6186.86|6174.99|6174.99|0
1588000200000|2020-04-27 15:10:00|6185.7|6185.7|6186.19|6186.19|6187.67|6187.67|6181.88|6181.88|0
1588000500000|2020-04-27 15:15:00|6186.03|6186.03|6187.78|6187.78|6192.06|6192.06|6183.06|6183.06|0
1588000800000|2020-04-27 15:20:00|6187.63|6187.63|6193.23|6193.23|6195.07|6195.07|6186.71|6186.71|0
1588001100000|2020-04-27 15:25:00|6193.39|6193.39|6193.12|6193.12|6203.14|6203.14|6191.1|6191.1|0
1588058100000|2020-04-28 07:15:00|6229.33|6229.33|6236.81|6236.81|6236.81|6236.81|6221.69|6221.69|0
1588058400000|2020-04-28 07:20:00|6237.03|6237.03|6232.55|6232.55|6239.6|6239.6|6228.33|6228.33|0
1588058700000|2020-04-28 07:25:00|6232.86|6232.86|6228.79|6228.79|6245.61|6245.61|6227.77|6227.77|0
1588059000000|2020-04-28 07:30:00|6228.02|6228.02|6214.82|6214.82|6229.57|6229.57|6206.07|6206.07|0
1588059300000|2020-04-28 07:35:00|6215.11|6215.11|6212.57|6212.57|6220.71|6220.71|6208.87|6208.87|0
1588059600000|2020-04-28 07:40:00|6212.28|6212.28|6207.9|6207.9|6231.31|6231.31|6207.75|6207.75|0
1588059900000|2020-04-28 07:45:00|6207.84|6207.84|6212.22|6212.22|6215.35|6215.35|6205.03|6205.03|0
1588060200000|2020-04-28 07:50:00|6212.01|6212.01|6245.94|6245.94|6246.4|6246.4|6211.88|6211.88|0
1588060500000|2020-04-28 07:55:00|6247.07|6247.07|6228.38|6228.38|6247.68|6247.68|6228.38|6228.38|0
1588060800000|2020-04-28 08:00:00|6228.21|6228.21|6232.5|6232.5|6236.3|6236.3|6224.88|6224.88|0
1588061100000|2020-04-28 08:05:00|6232.29|6232.29|6221.9|6221.9|6232.52|6232.52|6211.97|6211.97|0
1588061400000|2020-04-28 08:10:00|6221.64|6221.64|6229.32|6229.32|6231.05|6231.05|6221.33|6221.33|0
1588061700000|2020-04-28 08:15:00|6229.38|6229.38|6233.38|6233.38|6236.82|6236.82|6229.16|6229.16|0
1588062000000|2020-04-28 08:20:00|6233.55|6233.55|6240.43|6240.43|6240.95|6240.95|6230.9|6230.9|0
1588062300000|2020-04-28 08:25:00|6240.53|6240.53|6226|6226|6244.25|6244.25|6225.85|6225.85|0
1588062600000|2020-04-28 08:30:00|6224.46|6224.46|6226.96|6226.96|6228.18|6228.18|6222.46|6222.46|0
1588062900000|2020-04-28 08:35:00|6227.07|6227.07|6240.96|6240.96|6242.19|6242.19|6226.92|6226.92|0
1588063200000|2020-04-28 08:40:00|6241.14|6241.14|6234.95|6234.95|6241.89|6241.89|6233.96|6233.96|0
1588063500000|2020-04-28 08:45:00|6234.83|6234.83|6219.2|6219.2|6235.1|6235.1|6219.2|6219.2|0
1588063800000|2020-04-28 08:50:00|6219.11|6219.11|6223.34|6223.34|6231.5|6231.5|6219.11|6219.11|0
1588064100000|2020-04-28 08:55:00|6223.73|6223.73|6226.42|6226.42|6227.07|6227.07|6220.3|6220.3|0
1588064400000|2020-04-28 09:00:00|6226.5|6226.5|6224.26|6224.26|6226.73|6226.73|6222.69|6222.69|0
1588064700000|2020-04-28 09:05:00|6224.17|6224.17|6215.04|6215.04|6224.43|6224.43|6212.63|6212.63|0
1588065000000|2020-04-28 09:10:00|6215.81|6215.81|6227.74|6227.74|6228.83|6228.83|6215.81|6215.81|0
1588065300000|2020-04-28 09:15:00|6228.04|6228.04|6247.57|6247.57|6248.78|6248.78|6228.04|6228.04|0
1588065600000|2020-04-28 09:20:00|6247.4|6247.4|6251.67|6251.67|6252.01|6252.01|6242.36|6242.36|0
1588065900000|2020-04-28 09:25:00|6252.56|6252.56|6247.87|6247.87|6260.83|6260.83|6247.87|6247.87|0
1588066200000|2020-04-28 09:30:00|6248.02|6248.02|6244.89|6244.89|6250.24|6250.24|6243.75|6243.75|0
1588066500000|2020-04-28 09:35:00|6244.98|6244.98|6250.08|6250.08|6250.08|6250.08|6239.22|6239.22|0
1588066800000|2020-04-28 09:40:00|6249.31|6249.31|6239.01|6239.01|6250.35|6250.35|6237.06|6237.06|0
1588067100000|2020-04-28 09:45:00|6238.55|6238.55|6231.92|6231.92|6238.55|6238.55|6229.21|6229.21|0
1588067400000|2020-04-28 09:50:00|6231.88|6231.88|6232.78|6232.78|6242.71|6242.71|6230.76|6230.76|0
1588067700000|2020-04-28 09:55:00|6232.82|6232.82|6247.94|6247.94|6247.97|6247.97|6231.75|6231.75|0
1588068000000|2020-04-28 10:00:00|6247.89|6247.89|6235.85|6235.85|6250.41|6250.41|6234.66|6234.66|0
1588068300000|2020-04-28 10:05:00|6235.74|6235.74|6248.79|6248.79|6253.18|6253.18|6235.74|6235.74|0
1588068600000|2020-04-28 10:10:00|6248.67|6248.67|6248.72|6248.72|6253.51|6253.51|6246.09|6246.09|0
1588068900000|2020-04-28 10:15:00|6248.82|6248.82|6246.71|6246.71|6253.95|6253.95|6243.98|6243.98|0
1588069200000|2020-04-28 10:20:00|6246.57|6246.57|6247.6|6247.6|6252.44|6252.44|6246.44|6246.44|0
1588069500000|2020-04-28 10:25:00|6247.44|6247.44|6249.26|6249.26|6251.45|6251.45|6247.03|6247.03|0
1588069800000|2020-04-28 10:30:00|6249.46|6249.46|6255.47|6255.47|6255.73|6255.73|6249.46|6249.46|0
1588070100000|2020-04-28 10:35:00|6255.59|6255.59|6253.47|6253.47|6257.13|6257.13|6252.4|6252.4|0
1588070400000|2020-04-28 10:40:00|6253.58|6253.58|6265.8|6265.8|6265.8|6265.8|6253.58|6253.58|0
1588070700000|2020-04-28 10:45:00|6266.04|6266.04|6268.67|6268.67|6275.28|6275.28|6266|6266|0
1588071000000|2020-04-28 10:50:00|6268.44|6268.44|6272.97|6272.97|6274.19|6274.19|6268.44|6268.44|0
1588071300000|2020-04-28 10:55:00|6273.15|6273.15|6261.35|6261.35|6274.31|6274.31|6261.35|6261.35|0
1588071600000|2020-04-28 11:00:00|6261.52|6261.52|6266.04|6266.04|6266.04|6266.04|6256.23|6256.23|0
1588071900000|2020-04-28 11:05:00|6266.17|6266.17|6266.92|6266.92|6269.48|6269.48|6262.08|6262.08|0
1588072200000|2020-04-28 11:10:00|6266.76|6266.76|6268.79|6268.79|6275.85|6275.85|6264.62|6264.62|0
1588072500000|2020-04-28 11:15:00|6269|6269|6263.46|6263.46|6274.66|6274.66|6263.43|6263.43|0
1588072800000|2020-04-28 11:20:00|6263.49|6263.49|6264.74|6264.74|6265.79|6265.79|6261.11|6261.11|0
1588073100000|2020-04-28 11:25:00|6263.99|6263.99|6275.43|6275.43|6278.05|6278.05|6263.99|6263.99|0
1588073400000|2020-04-28 11:30:00|6275.77|6275.77|6272.68|6272.68|6278.11|6278.11|6270.18|6270.18|0
1588073700000|2020-04-28 11:35:00|6272.83|6272.83|6281.61|6281.61|6282.7|6282.7|6272.65|6272.65|0
1588074000000|2020-04-28 11:40:00|6281.68|6281.68|6274.44|6274.44|6283.96|6283.96|6274.44|6274.44|0
1588074300000|2020-04-28 11:45:00|6274.65|6274.65|6271|6271|6276.14|6276.14|6269.7|6269.7|0
1588074600000|2020-04-28 11:50:00|6271.13|6271.13|6280.11|6280.11|6280.11|6280.11|6269.43|6269.43|0
1588074900000|2020-04-28 11:55:00|6279.96|6279.96|6285.85|6285.85|6285.98|6285.98|6277.92|6277.92|0
1588075200000|2020-04-28 12:00:00|6285.75|6285.75|6287.46|6287.46|6289.79|6289.79|6284.71|6284.71|0
1588075500000|2020-04-28 12:05:00|6287.32|6287.32|6290.13|6290.13|6290.87|6290.87|6285.93|6285.93|0
1588075800000|2020-04-28 12:10:00|6290.4|6290.4|6294.58|6294.58|6298.64|6298.64|6290.4|6290.4|0
1588076100000|2020-04-28 12:15:00|6294.52|6294.52|6290.74|6290.74|6294.52|6294.52|6289.24|6289.24|0
1588076400000|2020-04-28 12:20:00|6291.3|6291.3|6295.39|6295.39|6296.53|6296.53|6290.67|6290.67|0
1588076700000|2020-04-28 12:25:00|6295.57|6295.57|6293.54|6293.54|6297.05|6297.05|6292.25|6292.25|0
1588077000000|2020-04-28 12:30:00|6293.29|6293.29|6296.24|6296.24|6296.6|6296.6|6291.88|6291.88|0
1588077300000|2020-04-28 12:35:00|6296.39|6296.39|6292.74|6292.74|6297.14|6297.14|6291.68|6291.68|0
1588077600000|2020-04-28 12:40:00|6292.39|6292.39|6290.2|6290.2|6293.63|6293.63|6289.99|6289.99|0
1588077900000|2020-04-28 12:45:00|6290.05|6290.05|6287.64|6287.64|6295.2|6295.2|6287.61|6287.61|0
1588078200000|2020-04-28 12:50:00|6287.51|6287.51|6287.45|6287.45|6292.07|6292.07|6286.1|6286.1|0
1588078500000|2020-04-28 12:55:00|6287.1|6287.1|6299.54|6299.54|6299.54|6299.54|6287.1|6287.1|0
1588078800000|2020-04-28 13:00:00|6299.68|6299.68|6306.93|6306.93|6308.51|6308.51|6298.31|6298.31|0
1588079100000|2020-04-28 13:05:00|6307.19|6307.19|6307.56|6307.56|6312.48|6312.48|6304.59|6304.59|0
1588079400000|2020-04-28 13:10:00|6307.65|6307.65|6309.81|6309.81|6311.98|6311.98|6307.65|6307.65|0
1588079700000|2020-04-28 13:15:00|6309.59|6309.59|6313.94|6313.94|6317.93|6317.93|6308.78|6308.78|0
1588080000000|2020-04-28 13:20:00|6313.74|6313.74|6313.96|6313.96|6317.25|6317.25|6311.25|6311.25|0
1588080300000|2020-04-28 13:25:00|6314.09|6314.09|6321.17|6321.17|6323.59|6323.59|6313.06|6313.06|0
1588080600000|2020-04-28 13:30:00|6321.11|6321.11|6329.32|6329.32|6332.92|6332.92|6321.08|6321.08|0
1588080900000|2020-04-28 13:35:00|6328.91|6328.91|6334.09|6334.09|6340.02|6340.02|6328.83|6328.83|0
1588081200000|2020-04-28 13:40:00|6333.93|6333.93|6349.19|6349.19|6350.74|6350.74|6329.66|6329.66|0
1588081500000|2020-04-28 13:45:00|6348.89|6348.89|6350.26|6350.26|6360.91|6360.91|6347.64|6347.64|0
1588081800000|2020-04-28 13:50:00|6351.82|6351.82|6368.78|6368.78|6380.54|6380.54|6349.65|6349.65|0
1588082100000|2020-04-28 13:55:00|6369.08|6369.08|6330.06|6330.06|6373.04|6373.04|6330.06|6330.06|0
1588082400000|2020-04-28 14:00:00|6328.67|6328.67|6324.6|6324.6|6334.91|6334.91|6316.58|6316.58|0
1588082700000|2020-04-28 14:05:00|6324.75|6324.75|6343.5|6343.5|6345.18|6345.18|6324.75|6324.75|0
1588083000000|2020-04-28 14:10:00|6343.73|6343.73|6345.12|6345.12|6345.25|6345.25|6335.32|6335.32|0
1588083300000|2020-04-28 14:15:00|6345.27|6345.27|6350.15|6350.15|6354.16|6354.16|6344.25|6344.25|0
1588083600000|2020-04-28 14:20:00|6350.07|6350.07|6331.35|6331.35|6350.16|6350.16|6329.69|6329.69|0
1588083900000|2020-04-28 14:25:00|6331.04|6331.04|6343.47|6343.47|6343.47|6343.47|6330.11|6330.11|0
1588084200000|2020-04-28 14:30:00|6345|6345|6339.9|6339.9|6348.77|6348.77|6338.68|6338.68|0
1588084500000|2020-04-28 14:35:00|6339.73|6339.73|6349.1|6349.1|6349.27|6349.27|6339.06|6339.06|0
1588084800000|2020-04-28 14:40:00|6349.18|6349.18|6314.97|6314.97|6349.18|6349.18|6312.53|6312.53|0
1588085100000|2020-04-28 14:45:00|6313.43|6313.43|6316.61|6316.61|6321.72|6321.72|6311.56|6311.56|0
1588085400000|2020-04-28 14:50:00|6316.31|6316.31|6287|6287|6316.61|6316.61|6286.97|6286.97|0
1588085700000|2020-04-28 14:55:00|6286.9|6286.9|6267.63|6267.63|6286.96|6286.96|6266.92|6266.92|0
1588086000000|2020-04-28 15:00:00|6267.46|6267.46|6281.45|6281.45|6282.34|6282.34|6264.04|6264.04|0
1588086300000|2020-04-28 15:05:00|6281.23|6281.23|6299.07|6299.07|6300.07|6300.07|6266.92|6266.92|0
1588086600000|2020-04-28 15:10:00|6299.43|6299.43|6303.53|6303.53|6311.33|6311.33|6299.43|6299.43|0
1588086900000|2020-04-28 15:15:00|6303.35|6303.35|6296.15|6296.15|6303.35|6303.35|6292.78|6292.78|0
1588087200000|2020-04-28 15:20:00|6296.22|6296.22|6308.99|6308.99|6311.97|6311.97|6295.41|6295.41|0
1588087500000|2020-04-28 15:25:00|6309.12|6309.12|6323.81|6323.81|6328.51|6328.51|6307.88|6307.88|0
1588144500000|2020-04-29 07:15:00|6310.82|6310.82|6288.08|6288.08|6314.67|6314.67|6288.08|6288.08|0
1588144800000|2020-04-29 07:20:00|6288.12|6288.12|6291.44|6291.44|6292.21|6292.21|6275.08|6275.08|0
1588145100000|2020-04-29 07:25:00|6291.78|6291.78|6279.64|6279.64|6292.24|6292.24|6275.72|6275.72|0
1588145400000|2020-04-29 07:30:00|6287.9|6287.9|6309.61|6309.61|6322.99|6322.99|6287.9|6287.9|0
1588145700000|2020-04-29 07:35:00|6309.43|6309.43|6345.17|6345.17|6356.97|6356.97|6308.9|6308.9|0
1588146000000|2020-04-29 07:40:00|6345.02|6345.02|6364.1|6364.1|6364.12|6364.12|6344.36|6344.36|0
1588146300000|2020-04-29 07:45:00|6364.23|6364.23|6361.23|6361.23|6364.79|6364.79|6351.5|6351.5|0
1588146600000|2020-04-29 07:50:00|6360.98|6360.98|6375.24|6375.24|6377.76|6377.76|6360.59|6360.59|0
1588146900000|2020-04-29 07:55:00|6374.94|6374.94|6382.65|6382.65|6382.87|6382.87|6373.55|6373.55|0
1588147200000|2020-04-29 08:00:00|6383.49|6383.49|6379.89|6379.89|6385.02|6385.02|6378|6378|0
1588147500000|2020-04-29 08:05:00|6380.45|6380.45|6379.73|6379.73|6386.74|6386.74|6377.71|6377.71|0
1588147800000|2020-04-29 08:10:00|6379.6|6379.6|6365.57|6365.57|6394.99|6394.99|6364.28|6364.28|0
1588148100000|2020-04-29 08:15:00|6365.75|6365.75|6371.14|6371.14|6372.98|6372.98|6365.5|6365.5|0
1588148400000|2020-04-29 08:20:00|6371.45|6371.45|6363.26|6363.26|6375.12|6375.12|6363.24|6363.24|0
1588148700000|2020-04-29 08:25:00|6363.03|6363.03|6353.74|6353.74|6363.5|6363.5|6337.6|6337.6|0
1588149000000|2020-04-29 08:30:00|6353.44|6353.44|6363.56|6363.56|6368.13|6368.13|6353.15|6353.15|0
1588149300000|2020-04-29 08:35:00|6363.75|6363.75|6362.91|6362.91|6363.92|6363.92|6352.74|6352.74|0
1588149600000|2020-04-29 08:40:00|6362.2|6362.2|6352.56|6352.56|6362.2|6362.2|6351.93|6351.93|0
1588149900000|2020-04-29 08:45:00|6353.01|6353.01|6358.75|6358.75|6363.56|6363.56|6351.87|6351.87|0
1588150200000|2020-04-29 08:50:00|6359.13|6359.13|6378.54|6378.54|6379.44|6379.44|6359.05|6359.05|0
1588150500000|2020-04-29 08:55:00|6378.4|6378.4|6377.77|6377.77|6380.28|6380.28|6372.89|6372.89|0
1588150800000|2020-04-29 09:00:00|6378.68|6378.68|6374.91|6374.91|6380.26|6380.26|6372.67|6372.67|0
1588151100000|2020-04-29 09:05:00|6374.92|6374.92|6389.91|6389.91|6390.41|6390.41|6374.17|6374.17|0
1588151400000|2020-04-29 09:10:00|6389.72|6389.72|6394.49|6394.49|6395.32|6395.32|6384.01|6384.01|0
1588151700000|2020-04-29 09:15:00|6394.34|6394.34|6396.38|6396.38|6396.65|6396.65|6393.84|6393.84|0
1588152000000|2020-04-29 09:20:00|6396.53|6396.53|6403.2|6403.2|6404.58|6404.58|6394.04|6394.04|0
1588152300000|2020-04-29 09:25:00|6403.42|6403.42|6394.01|6394.01|6403.42|6403.42|6393.17|6393.17|0
1588152600000|2020-04-29 09:30:00|6393.92|6393.92|6389.79|6389.79|6394.1|6394.1|6389.57|6389.57|0
1588152900000|2020-04-29 09:35:00|6389.64|6389.64|6403.52|6403.52|6403.92|6403.92|6388.69|6388.69|0
1588153200000|2020-04-29 09:40:00|6403.57|6403.57|6408.22|6408.22|6411.27|6411.27|6403.57|6403.57|0
1588153500000|2020-04-29 09:45:00|6408.37|6408.37|6417.11|6417.11|6417.6|6417.6|6406.73|6406.73|0
1588153800000|2020-04-29 09:50:00|6417.16|6417.16|6430.8|6430.8|6431.67|6431.67|6417.16|6417.16|0
1588154100000|2020-04-29 09:55:00|6430.71|6430.71|6419.69|6419.69|6431.41|6431.41|6418.84|6418.84|0
1588154400000|2020-04-29 10:00:00|6419.32|6419.32|6407.78|6407.78|6422.76|6422.76|6407.25|6407.25|0
1588154700000|2020-04-29 10:05:00|6407.54|6407.54|6415.49|6415.49|6416.23|6416.23|6407.43|6407.43|0
1588155000000|2020-04-29 10:10:00|6415.8|6415.8|6414.18|6414.18|6420.49|6420.49|6414.18|6414.18|0
1588155300000|2020-04-29 10:15:00|6414.11|6414.11|6413.05|6413.05|6418.95|6418.95|6412.26|6412.26|0
1588155600000|2020-04-29 10:20:00|6413.18|6413.18|6406.25|6406.25|6413.26|6413.26|6403.52|6403.52|0
1588155900000|2020-04-29 10:25:00|6406.4|6406.4|6398.59|6398.59|6410.36|6410.36|6398.59|6398.59|0
1588156200000|2020-04-29 10:30:00|6398.75|6398.75|6387|6387|6399.42|6399.42|6387|6387|0
1588156500000|2020-04-29 10:35:00|6386.64|6386.64|6388.36|6388.36|6388.43|6388.43|6381.28|6381.28|0
1588156800000|2020-04-29 10:40:00|6388.28|6388.28|6391.11|6391.11|6391.92|6391.92|6386.68|6386.68|0
1588157100000|2020-04-29 10:45:00|6391.42|6391.42|6401.84|6401.84|6402.11|6402.11|6390.65|6390.65|0
1588157400000|2020-04-29 10:50:00|6401.92|6401.92|6400.98|6400.98|6408.9|6408.9|6400.43|6400.43|0
1588157700000|2020-04-29 10:55:00|6401.07|6401.07|6402.76|6402.76|6403.42|6403.42|6399.11|6399.11|0
1588158000000|2020-04-29 11:00:00|6403.15|6403.15|6404.46|6404.46|6406.95|6406.95|6401.23|6401.23|0
1588158300000|2020-04-29 11:05:00|6404.76|6404.76|6390.77|6390.77|6406.82|6406.82|6388.57|6388.57|0
1588158600000|2020-04-29 11:10:00|6390.87|6390.87|6389.47|6389.47|6398.26|6398.26|6388.87|6388.87|0
1588158900000|2020-04-29 11:15:00|6389.39|6389.39|6380.42|6380.42|6389.6|6389.6|6377.83|6377.83|0
1588159200000|2020-04-29 11:20:00|6380.25|6380.25|6377.6|6377.6|6381.81|6381.81|6377.6|6377.6|0
1588159500000|2020-04-29 11:25:00|6377.77|6377.77|6382.78|6382.78|6383.7|6383.7|6377.43|6377.43|0
1588159800000|2020-04-29 11:30:00|6382.68|6382.68|6385.47|6385.47|6387.15|6387.15|6382.28|6382.28|0
1588160100000|2020-04-29 11:35:00|6385.61|6385.61|6385.72|6385.72|6387.47|6387.47|6385.27|6385.27|0
1588160400000|2020-04-29 11:40:00|6386.34|6386.34|6381.02|6381.02|6387.15|6387.15|6378.92|6378.92|0
1588160700000|2020-04-29 11:45:00|6382.08|6382.08|6376.18|6376.18|6382.62|6382.62|6375.09|6375.09|0
1588161000000|2020-04-29 11:50:00|6376.14|6376.14|6378.03|6378.03|6378.03|6378.03|6374.41|6374.41|0
1588161300000|2020-04-29 11:55:00|6378.49|6378.49|6381.56|6381.56|6382.18|6382.18|6376.23|6376.23|0
1588161600000|2020-04-29 12:00:00|6381.47|6381.47|6387.37|6387.37|6388.48|6388.48|6381.47|6381.47|0
1588161900000|2020-04-29 12:05:00|6387.44|6387.44|6386.24|6386.24|6387.98|6387.98|6384.73|6384.73|0
1588162200000|2020-04-29 12:10:00|6386.33|6386.33|6393.76|6393.76|6394.75|6394.75|6385.08|6385.08|0
1588162500000|2020-04-29 12:15:00|6393.5|6393.5|6384.28|6384.28|6393.5|6393.5|6384.25|6384.25|0
1588162800000|2020-04-29 12:20:00|6384.24|6384.24|6382.42|6382.42|6386.88|6386.88|6382.3|6382.3|0
1588163100000|2020-04-29 12:25:00|6382.57|6382.57|6384.57|6384.57|6385.1|6385.1|6381.07|6381.07|0
1588163400000|2020-04-29 12:30:00|6384.18|6384.18|6427.72|6427.72|6430.24|6430.24|6384.05|6384.05|0
1588163700000|2020-04-29 12:35:00|6427.41|6427.41|6453.17|6453.17|6455.67|6455.67|6426.81|6426.81|0
1588164000000|2020-04-29 12:40:00|6453.94|6453.94|6478.94|6478.94|6478.94|6478.94|6453.94|6453.94|0
1588164300000|2020-04-29 12:45:00|6479.15|6479.15|6512.35|6512.35|6513.09|6513.09|6479.15|6479.15|0
1588164600000|2020-04-29 12:50:00|6514.12|6514.12|6527.56|6527.56|6529.04|6529.04|6511.32|6511.32|0
1588164900000|2020-04-29 12:55:00|6527.87|6527.87|6532.45|6532.45|6535.18|6535.18|6524.98|6524.98|0
1588165200000|2020-04-29 13:00:00|6532.73|6532.73|6526.46|6526.46|6544.85|6544.85|6524.03|6524.03|0
1588165500000|2020-04-29 13:05:00|6526.61|6526.61|6506.91|6506.91|6528.46|6528.46|6506.91|6506.91|0
1588165800000|2020-04-29 13:10:00|6506.58|6506.58|6501.03|6501.03|6507.17|6507.17|6496.73|6496.73|0
1588166100000|2020-04-29 13:15:00|6501.38|6501.38|6497.76|6497.76|6504.42|6504.42|6493.89|6493.89|0
1588166400000|2020-04-29 13:20:00|6497.91|6497.91|6492.45|6492.45|6506.02|6506.02|6489.1|6489.1|0
1588166700000|2020-04-29 13:25:00|6492.31|6492.31|6493.16|6493.16|6497.25|6497.25|6490.86|6490.86|0
1588167000000|2020-04-29 13:30:00|6492.63|6492.63|6512.14|6512.14|6512.22|6512.22|6492.25|6492.25|0
1588167300000|2020-04-29 13:35:00|6512.7|6512.7|6512.72|6512.72|6527.64|6527.64|6508.17|6508.17|0
1588167600000|2020-04-29 13:40:00|6512.87|6512.87|6524.22|6524.22|6524.57|6524.57|6511.25|6511.25|0
1588167900000|2020-04-29 13:45:00|6524.15|6524.15|6553.45|6553.45|6554.01|6554.01|6523.94|6523.94|0
1588168200000|2020-04-29 13:50:00|6553.15|6553.15|6569.01|6569.01|6569.24|6569.24|6552.9|6552.9|0
1588168500000|2020-04-29 13:55:00|6569.21|6569.21|6592.49|6592.49|6593.73|6593.73|6566.47|6566.47|0
1588168800000|2020-04-29 14:00:00|6592.95|6592.95|6579.35|6579.35|6593.71|6593.71|6575.72|6575.72|0
1588169100000|2020-04-29 14:05:00|6579.48|6579.48|6578.88|6578.88|6593.06|6593.06|6577.02|6577.02|0
1588169400000|2020-04-29 14:10:00|6578.21|6578.21|6576.41|6576.41|6578.21|6578.21|6564.5|6564.5|0
1588169700000|2020-04-29 14:15:00|6577.02|6577.02|6600.08|6600.08|6603.93|6603.93|6576.35|6576.35|0
1588170000000|2020-04-29 14:20:00|6600.13|6600.13|6609.02|6609.02|6610.74|6610.74|6594.22|6594.22|0
1588170300000|2020-04-29 14:25:00|6608.49|6608.49|6630.54|6630.54|6630.59|6630.59|6608.28|6608.28|0
1588170600000|2020-04-29 14:30:00|6630.29|6630.29|6651.72|6651.72|6652.05|6652.05|6629.34|6629.34|0
1588170900000|2020-04-29 14:35:00|6651.71|6651.71|6644.53|6644.53|6661.83|6661.83|6632.14|6632.14|0
1588171200000|2020-04-29 14:40:00|6645.3|6645.3|6691.08|6691.08|6693.68|6693.68|6645.3|6645.3|0
1588171500000|2020-04-29 14:45:00|6691.61|6691.61|6686.25|6686.25|6704.13|6704.13|6685.18|6685.18|0
1588171800000|2020-04-29 14:50:00|6686.12|6686.12|6693.12|6693.12|6695.82|6695.82|6679.87|6679.87|0
1588172100000|2020-04-29 14:55:00|6693.65|6693.65|6699.84|6699.84|6711.09|6711.09|6688.69|6688.69|0
1588172400000|2020-04-29 15:00:00|6699.69|6699.69|6686.19|6686.19|6704.02|6704.02|6679.57|6679.57|0
1588172700000|2020-04-29 15:05:00|6685.93|6685.93|6666.93|6666.93|6695.92|6695.92|6665.35|6665.35|0
1588173000000|2020-04-29 15:10:00|6666.96|6666.96|6674.45|6674.45|6685.61|6685.61|6666.96|6666.96|0
1588173300000|2020-04-29 15:15:00|6674.54|6674.54|6687.72|6687.72|6687.81|6687.81|6670.05|6670.05|0
1588173600000|2020-04-29 15:20:00|6687.87|6687.87|6707.63|6707.63|6708.92|6708.92|6687.48|6687.48|0
1588173900000|2020-04-29 15:25:00|6707.53|6707.53|6704.56|6704.56|6713.1|6713.1|6695.14|6695.14|0
1588230900000|2020-04-30 07:15:00|6846.17|6846.17|6837.84|6837.84|6853.4|6853.4|6820.45|6820.45|0
1588231200000|2020-04-30 07:20:00|6837.67|6837.67|6806.42|6806.42|6838.85|6838.85|6767.96|6767.96|0
1588231500000|2020-04-30 07:25:00|6806.8|6806.8|6810.97|6810.97|6831.45|6831.45|6797.91|6797.91|0
1588231800000|2020-04-30 07:30:00|6811.11|6811.11|6775.13|6775.13|6835.26|6835.26|6775.13|6775.13|0
1588232100000|2020-04-30 07:35:00|6774.05|6774.05|6728.94|6728.94|6775.9|6775.9|6723.68|6723.68|0
1588232400000|2020-04-30 07:40:00|6728.99|6728.99|6733.51|6733.51|6736.97|6736.97|6721.14|6721.14|0
1588232700000|2020-04-30 07:45:00|6733.32|6733.32|6783.83|6783.83|6792.61|6792.61|6725.47|6725.47|0
1588233000000|2020-04-30 07:50:00|6782.29|6782.29|6796.49|6796.49|6800.03|6800.03|6780.03|6780.03|0
1588233300000|2020-04-30 07:55:00|6796.74|6796.74|6773.64|6773.64|6796.74|6796.74|6758|6758|0
1588233600000|2020-04-30 08:00:00|6774.93|6774.93|6817.68|6817.68|6817.68|6817.68|6774.93|6774.93|0
1588233900000|2020-04-30 08:05:00|6817.28|6817.28|6838.35|6838.35|6840.59|6840.59|6812.27|6812.27|0
1588234200000|2020-04-30 08:10:00|6838.71|6838.71|6849.94|6849.94|6853.62|6853.62|6836.81|6836.81|0
1588234500000|2020-04-30 08:15:00|6851.23|6851.23|6835.12|6835.12|6866.68|6866.68|6834.54|6834.54|0
1588234800000|2020-04-30 08:20:00|6837.44|6837.44|6831.19|6831.19|6843.17|6843.17|6820.29|6820.29|0
1588235100000|2020-04-30 08:25:00|6831.2|6831.2|6812.16|6812.16|6837.92|6837.92|6810.48|6810.48|0
1588235400000|2020-04-30 08:30:00|6813.7|6813.7|6813.85|6813.85|6832.37|6832.37|6808.84|6808.84|0
1588235700000|2020-04-30 08:35:00|6813.65|6813.65|6801.53|6801.53|6817.81|6817.81|6792.94|6792.94|0
1588236000000|2020-04-30 08:40:00|6801.82|6801.82|6802.46|6802.46|6805.77|6805.77|6796.52|6796.52|0
1588236300000|2020-04-30 08:45:00|6803.89|6803.89|6795.87|6795.87|6806.44|6806.44|6792.37|6792.37|0
1588236600000|2020-04-30 08:50:00|6795.67|6795.67|6788.82|6788.82|6796.81|6796.81|6785.01|6785.01|0
1588236900000|2020-04-30 08:55:00|6788.89|6788.89|6759.05|6759.05|6789.13|6789.13|6758.34|6758.34|0
1588237200000|2020-04-30 09:00:00|6760.94|6760.94|6768.6|6768.6|6770.42|6770.42|6760.94|6760.94|0
1588237500000|2020-04-30 09:05:00|6768.44|6768.44|6758.86|6758.86|6768.44|6768.44|6755.99|6755.99|0
1588237800000|2020-04-30 09:10:00|6758.81|6758.81|6764.37|6764.37|6764.37|6764.37|6755.74|6755.74|0
1588238100000|2020-04-30 09:15:00|6764.42|6764.42|6750.98|6750.98|6764.5|6764.5|6750.38|6750.38|0
1588238400000|2020-04-30 09:20:00|6750.76|6750.76|6739.27|6739.27|6753.97|6753.97|6739.27|6739.27|0
1588238700000|2020-04-30 09:25:00|6739.88|6739.88|6752.3|6752.3|6752.3|6752.3|6739.51|6739.51|0
1588239000000|2020-04-30 09:30:00|6752.04|6752.04|6747.14|6747.14|6752.37|6752.37|6740.44|6740.44|0
1588239300000|2020-04-30 09:35:00|6746.84|6746.84|6742.6|6742.6|6747.41|6747.41|6729.11|6729.11|0
1588239600000|2020-04-30 09:40:00|6742.5|6742.5|6760.15|6760.15|6760.15|6760.15|6742.4|6742.4|0
1588239900000|2020-04-30 09:45:00|6760.23|6760.23|6768.81|6768.81|6769.92|6769.92|6758.37|6758.37|0
1588240200000|2020-04-30 09:50:00|6768.68|6768.68|6767.78|6767.78|6771.02|6771.02|6767.78|6767.78|0
1588240500000|2020-04-30 09:55:00|6767.37|6767.37|6750.71|6750.71|6767.7|6767.7|6750.71|6750.71|0
1588240800000|2020-04-30 10:00:00|6749.94|6749.94|6750.24|6750.24|6757.36|6757.36|6746.9|6746.9|0
1588241100000|2020-04-30 10:05:00|6750.04|6750.04|6741.96|6741.96|6750.97|6750.97|6736.43|6736.43|0
1588241400000|2020-04-30 10:10:00|6742.02|6742.02|6743.25|6743.25|6745.78|6745.78|6736.75|6736.75|0
1588241700000|2020-04-30 10:15:00|6742.94|6742.94|6721.4|6721.4|6742.94|6742.94|6715.83|6715.83|0
1588242000000|2020-04-30 10:20:00|6720.88|6720.88|6746.78|6746.78|6747.76|6747.76|6717.43|6717.43|0
1588242300000|2020-04-30 10:25:00|6746.38|6746.38|6731.98|6731.98|6747.75|6747.75|6731.02|6731.02|0
1588242600000|2020-04-30 10:30:00|6732.75|6732.75|6719.05|6719.05|6732.98|6732.98|6719.05|6719.05|0
1588242900000|2020-04-30 10:35:00|6718.28|6718.28|6712.55|6712.55|6718.28|6718.28|6709.01|6709.01|0
1588243200000|2020-04-30 10:40:00|6712.67|6712.67|6708.44|6708.44|6714.36|6714.36|6707.87|6707.87|0
1588243500000|2020-04-30 10:45:00|6708.14|6708.14|6710.77|6710.77|6720.11|6720.11|6707.41|6707.41|0
1588243800000|2020-04-30 10:50:00|6710.79|6710.79|6701.65|6701.65|6710.81|6710.81|6694.72|6694.72|0
1588244100000|2020-04-30 10:55:00|6701.5|6701.5|6713|6713|6715.23|6715.23|6700.65|6700.65|0
1588244400000|2020-04-30 11:00:00|6713.53|6713.53|6700.94|6700.94|6717.77|6717.77|6696.98|6696.98|0
1588244700000|2020-04-30 11:05:00|6700.79|6700.79|6679.58|6679.58|6701.19|6701.19|6675.26|6675.26|0
1588245000000|2020-04-30 11:10:00|6679.53|6679.53|6658.23|6658.23|6679.53|6679.53|6657.63|6657.63|0
1588245300000|2020-04-30 11:15:00|6658.14|6658.14|6655.09|6655.09|6665.19|6665.19|6654.25|6654.25|0
1588245600000|2020-04-30 11:20:00|6655.4|6655.4|6632.5|6632.5|6655.4|6655.4|6632.5|6632.5|0
1588245900000|2020-04-30 11:25:00|6632.05|6632.05|6634.87|6634.87|6638.46|6638.46|6630.19|6630.19|0
1588246200000|2020-04-30 11:30:00|6634.83|6634.83|6654.45|6654.45|6655.31|6655.31|6634.83|6634.83|0
1588246500000|2020-04-30 11:35:00|6654.32|6654.32|6646.88|6646.88|6654.32|6654.32|6641.37|6641.37|0
1588246800000|2020-04-30 11:40:00|6647.34|6647.34|6660.11|6660.11|6661.06|6661.06|6646.38|6646.38|0
1588247100000|2020-04-30 11:45:00|6660.29|6660.29|6623.11|6623.11|6664.78|6664.78|6615.94|6615.94|0
1588247400000|2020-04-30 11:50:00|6623.24|6623.24|6599.94|6599.94|6624.55|6624.55|6598.82|6598.82|0
1588247700000|2020-04-30 11:55:00|6599.78|6599.78|6588.82|6588.82|6600.4|6600.4|6586.27|6586.27|0
1588248000000|2020-04-30 12:00:00|6589.65|6589.65|6624.01|6624.01|6624.01|6624.01|6589.21|6589.21|0
1588248300000|2020-04-30 12:05:00|6624.39|6624.39|6631.33|6631.33|6632.63|6632.63|6623.36|6623.36|0
1588248600000|2020-04-30 12:10:00|6630.56|6630.56|6627.63|6627.63|6635.16|6635.16|6627.63|6627.63|0
1588248900000|2020-04-30 12:15:00|6627.25|6627.25|6616.49|6616.49|6627.25|6627.25|6616.49|6616.49|0
1588249200000|2020-04-30 12:20:00|6616.4|6616.4|6600.43|6600.43|6616.4|6616.4|6592.72|6592.72|0
1588249500000|2020-04-30 12:25:00|6600.53|6600.53|6593.69|6593.69|6606.88|6606.88|6592.66|6592.66|0
1588249800000|2020-04-30 12:30:00|6593.57|6593.57|6602.21|6602.21|6611.96|6611.96|6593.15|6593.15|0
1588250100000|2020-04-30 12:35:00|6602.25|6602.25|6575.03|6575.03|6602.25|6602.25|6574.41|6574.41|0
1588250400000|2020-04-30 12:40:00|6574.87|6574.87|6572.67|6572.67|6577.14|6577.14|6565.51|6565.51|0
1588250700000|2020-04-30 12:45:00|6573.05|6573.05|6551.34|6551.34|6574.18|6574.18|6551.34|6551.34|0
1588251000000|2020-04-30 12:50:00|6551.21|6551.21|6533.79|6533.79|6551.36|6551.36|6533.56|6533.56|0
1588251300000|2020-04-30 12:55:00|6534.44|6534.44|6529.25|6529.25|6545.84|6545.84|6528.79|6528.79|0
1588251600000|2020-04-30 13:00:00|6527.45|6527.45|6510.6|6510.6|6528.94|6528.94|6510.6|6510.6|0
1588251900000|2020-04-30 13:05:00|6510.46|6510.46|6477.29|6477.29|6510.49|6510.49|6475.6|6475.6|0
1588252200000|2020-04-30 13:10:00|6477.58|6477.58|6497.43|6497.43|6497.43|6497.43|6477.58|6477.58|0
1588252500000|2020-04-30 13:15:00|6497.56|6497.56|6492.51|6492.51|6505.18|6505.18|6492.47|6492.47|0
1588252800000|2020-04-30 13:20:00|6492.69|6492.69|6496.45|6496.45|6498.67|6498.67|6479.41|6479.41|0
1588253100000|2020-04-30 13:25:00|6496.27|6496.27|6479.07|6479.07|6498.31|6498.31|6473.95|6473.95|0
1588253400000|2020-04-30 13:30:00|6479|6479|6461.67|6461.67|6479.35|6479.35|6442.21|6442.21|0
1588253700000|2020-04-30 13:35:00|6461.44|6461.44|6431.27|6431.27|6462.57|6462.57|6414.69|6414.69|0
1588254000000|2020-04-30 13:40:00|6431.3|6431.3|6451.36|6451.36|6459.5|6459.5|6430.28|6430.28|0
1588254300000|2020-04-30 13:45:00|6451.63|6451.63|6452.24|6452.24|6459.45|6459.45|6433.39|6433.39|0
1588254600000|2020-04-30 13:50:00|6451.47|6451.47|6477.27|6477.27|6480.09|6480.09|6448.9|6448.9|0
1588254900000|2020-04-30 13:55:00|6478.81|6478.81|6507.3|6507.3|6516.77|6516.77|6478.18|6478.18|0
1588255200000|2020-04-30 14:00:00|6507.19|6507.19|6494.32|6494.32|6525|6525|6494.32|6494.32|0
1588255500000|2020-04-30 14:05:00|6494.17|6494.17|6505.41|6505.41|6510.64|6510.64|6480.58|6480.58|0
1588255800000|2020-04-30 14:10:00|6505.48|6505.48|6513.21|6513.21|6526.18|6526.18|6501.33|6501.33|0
1588256100000|2020-04-30 14:15:00|6513.55|6513.55|6490.12|6490.12|6516.63|6516.63|6488.34|6488.34|0
1588256400000|2020-04-30 14:20:00|6490.51|6490.51|6486.2|6486.2|6498.33|6498.33|6481.77|6481.77|0
1588256700000|2020-04-30 14:25:00|6486.27|6486.27|6508.21|6508.21|6510.29|6510.29|6484.86|6484.86|0
1588257000000|2020-04-30 14:30:00|6508.33|6508.33|6506.1|6506.1|6510.81|6510.81|6499.52|6499.52|0
1588257300000|2020-04-30 14:35:00|6505.95|6505.95|6491.36|6491.36|6508.38|6508.38|6491.36|6491.36|0
1588257600000|2020-04-30 14:40:00|6491.19|6491.19|6456.49|6456.49|6491.19|6491.19|6451.56|6451.56|0
1588257900000|2020-04-30 14:45:00|6457.01|6457.01|6466.64|6466.64|6466.64|6466.64|6454.82|6454.82|0
1588258200000|2020-04-30 14:50:00|6466.61|6466.61|6445.4|6445.4|6468.55|6468.55|6445.4|6445.4|0
1588258500000|2020-04-30 14:55:00|6444.68|6444.68|6426.96|6426.96|6452.32|6452.32|6426.77|6426.77|0
1588258800000|2020-04-30 15:00:00|6427.73|6427.73|6454.75|6454.75|6456.09|6456.09|6426.97|6426.97|0
1588259100000|2020-04-30 15:05:00|6454.62|6454.62|6446.14|6446.14|6456.17|6456.17|6441.75|6441.75|0
1588259400000|2020-04-30 15:10:00|6445.75|6445.75|6467.61|6467.61|6469.77|6469.77|6443.96|6443.96|0
1588259700000|2020-04-30 15:15:00|6468.76|6468.76|6456.97|6456.97|6469.22|6469.22|6449.06|6449.06|0
1588260000000|2020-04-30 15:20:00|6457.05|6457.05|6455.56|6455.56|6461.24|6461.24|6442.32|6442.32|0
1588260300000|2020-04-30 15:25:00|6455.47|6455.47|6442.3|6442.3|6463.55|6463.55|6442.3|6442.3|0
1588317300000|2020-05-01 07:15:00|6324.28|6324.28|6306.21|6306.21|6324.66|6324.66|6298.56|6298.56|0
1588317600000|2020-05-01 07:20:00|6305.45|6305.45|6294.57|6294.57|6307.3|6307.3|6290.47|6290.47|0
1588317900000|2020-05-01 07:25:00|6295.25|6295.25|6298.35|6298.35|6310.82|6310.82|6295.25|6295.25|0
1588318200000|2020-05-01 07:30:00|6298.05|6298.05|6284.2|6284.2|6298.05|6298.05|6284.2|6284.2|0
1588318500000|2020-05-01 07:35:00|6283.82|6283.82|6277.48|6277.48|6287.43|6287.43|6274.77|6274.77|0
1588318800000|2020-05-01 07:40:00|6277.44|6277.44|6280.25|6280.25|6281.36|6281.36|6267.62|6267.62|0
1588319100000|2020-05-01 07:45:00|6280.62|6280.62|6291.94|6291.94|6299.69|6299.69|6280.62|6280.62|0
1588319400000|2020-05-01 07:50:00|6291.56|6291.56|6278.61|6278.61|6292.2|6292.2|6276.9|6276.9|0
1588319700000|2020-05-01 07:55:00|6278.47|6278.47|6266.37|6266.37|6281.96|6281.96|6264.46|6264.46|0
1588320000000|2020-05-01 08:00:00|6265.91|6265.91|6262.26|6262.26|6266.81|6266.81|6261.83|6261.83|0
1588320300000|2020-05-01 08:05:00|6262.64|6262.64|6267.14|6267.14|6267.29|6267.29|6259.67|6259.67|0
1588320600000|2020-05-01 08:10:00|6267.44|6267.44|6283.6|6283.6|6283.6|6283.6|6267.44|6267.44|0
1588320900000|2020-05-01 08:15:00|6283.42|6283.42|6286.47|6286.47|6286.94|6286.94|6280.23|6280.23|0
1588321200000|2020-05-01 08:20:00|6286.32|6286.32|6282.69|6282.69|6295.21|6295.21|6282.69|6282.69|0
1588321500000|2020-05-01 08:25:00|6281.92|6281.92|6279.64|6279.64|6284.59|6284.59|6279.64|6279.64|0
1588321800000|2020-05-01 08:30:00|6279.49|6279.49|6284.6|6284.6|6286.14|6286.14|6277.57|6277.57|0
1588322100000|2020-05-01 08:35:00|6284.73|6284.73|6296.63|6296.63|6298.17|6298.17|6281.59|6281.59|0
1588322400000|2020-05-01 08:40:00|6296.25|6296.25|6305.71|6305.71|6305.71|6305.71|6292.67|6292.67|0
1588322700000|2020-05-01 08:45:00|6305.33|6305.33|6299.86|6299.86|6309.16|6309.16|6293.75|6293.75|0
1588323000000|2020-05-01 08:50:00|6300.24|6300.24|6316.8|6316.8|6318.35|6318.35|6300.24|6300.24|0
1588323300000|2020-05-01 08:55:00|6316.75|6316.75|6328.17|6328.17|6329.57|6329.57|6314.49|6314.49|0
1588323600000|2020-05-01 09:00:00|6327.39|6327.39|6326.38|6326.38|6331.99|6331.99|6325.87|6325.87|0
1588323900000|2020-05-01 09:05:00|6325.24|6325.24|6331.01|6331.01|6336.92|6336.92|6325.24|6325.24|0
1588324200000|2020-05-01 09:10:00|6331.77|6331.77|6335.73|6335.73|6342.05|6342.05|6331.77|6331.77|0
1588324500000|2020-05-01 09:15:00|6336.04|6336.04|6335.05|6335.05|6343.15|6343.15|6335|6335|0
1588324800000|2020-05-01 09:20:00|6334.55|6334.55|6333.46|6333.46|6335.24|6335.24|6331.51|6331.51|0
1588325100000|2020-05-01 09:25:00|6333.51|6333.51|6345.8|6345.8|6347.42|6347.42|6333.51|6333.51|0
1588325400000|2020-05-01 09:30:00|6351.2|6351.2|6328.05|6328.05|6351.85|6351.85|6326.98|6326.98|0
1588325700000|2020-05-01 09:35:00|6327.44|6327.44|6328.38|6328.38|6331.23|6331.23|6325.45|6325.45|0
1588326000000|2020-05-01 09:40:00|6328.29|6328.29|6336.09|6336.09|6336.09|6336.09|6326.83|6326.83|0
1588326300000|2020-05-01 09:45:00|6337.17|6337.17|6322.81|6322.81|6339.51|6339.51|6322.59|6322.59|0
1588326600000|2020-05-01 09:50:00|6322.74|6322.74|6325.84|6325.84|6325.84|6325.84|6322.17|6322.17|0
1588326900000|2020-05-01 09:55:00|6326.37|6326.37|6332.09|6332.09|6336.09|6336.09|6326.02|6326.02|0
1588327200000|2020-05-01 10:00:00|6331.85|6331.85|6330.84|6330.84|6331.95|6331.95|6327.84|6327.84|0
1588327500000|2020-05-01 10:05:00|6330.3|6330.3|6321.15|6321.15|6331.82|6331.82|6320.55|6320.55|0
1588327800000|2020-05-01 10:10:00|6320.98|6320.98|6317.47|6317.47|6321.11|6321.11|6316.75|6316.75|0
1588328100000|2020-05-01 10:15:00|6317.55|6317.55|6309.6|6309.6|6318.15|6318.15|6305.92|6305.92|0
1588328400000|2020-05-01 10:20:00|6309.96|6309.96|6304.79|6304.79|6311.17|6311.17|6301.94|6301.94|0
1588328700000|2020-05-01 10:25:00|6304.94|6304.94|6303.52|6303.52|6308.27|6308.27|6302.75|6302.75|0
1588329000000|2020-05-01 10:30:00|6303.46|6303.46|6296.32|6296.32|6304.59|6304.59|6296.32|6296.32|0
1588329300000|2020-05-01 10:35:00|6296.4|6296.4|6298.67|6298.67|6300.82|6300.82|6296.4|6296.4|0
1588329600000|2020-05-01 10:40:00|6298.88|6298.88|6301.79|6301.79|6305.26|6305.26|6298.45|6298.45|0
1588329900000|2020-05-01 10:45:00|6301.83|6301.83|6302.52|6302.52|6305.57|6305.57|6301.67|6301.67|0
1588330200000|2020-05-01 10:50:00|6302.67|6302.67|6301.5|6301.5|6307.86|6307.86|6301.32|6301.32|0
1588330500000|2020-05-01 10:55:00|6302.02|6302.02|6297.5|6297.5|6303.66|6303.66|6297.44|6297.44|0
1588330800000|2020-05-01 11:00:00|6297.68|6297.68|6301.63|6301.63|6309.17|6309.17|6297.14|6297.14|0
1588331100000|2020-05-01 11:05:00|6302.4|6302.4|6297.71|6297.71|6302.96|6302.96|6290.99|6290.99|0
1588331400000|2020-05-01 11:10:00|6297.81|6297.81|6298.71|6298.71|6306.03|6306.03|6295.87|6295.87|0
1588331700000|2020-05-01 11:15:00|6298.44|6298.44|6299.59|6299.59|6300.79|6300.79|6297.77|6297.77|0
1588332000000|2020-05-01 11:20:00|6300.04|6300.04|6286.54|6286.54|6300.65|6300.65|6286.54|6286.54|0
1588332300000|2020-05-01 11:25:00|6287|6287|6281.64|6281.64|6287|6287|6277.7|6277.7|0
1588332600000|2020-05-01 11:30:00|6281.13|6281.13|6279.87|6279.87|6284.59|6284.59|6277.34|6277.34|0
1588332900000|2020-05-01 11:35:00|6279.7|6279.7|6284.75|6284.75|6286.51|6286.51|6279.7|6279.7|0
1588333200000|2020-05-01 11:40:00|6284.6|6284.6|6287.84|6287.84|6287.84|6287.84|6282.32|6282.32|0
1588333500000|2020-05-01 11:45:00|6287.99|6287.99|6296.62|6296.62|6296.85|6296.85|6285.95|6285.95|0
1588333800000|2020-05-01 11:50:00|6296.93|6296.93|6292.41|6292.41|6299.33|6299.33|6292.41|6292.41|0
1588334100000|2020-05-01 11:55:00|6292.79|6292.79|6302.72|6302.72|6302.73|6302.73|6291.35|6291.35|0
1588334400000|2020-05-01 12:00:00|6302.85|6302.85|6308.92|6308.92|6312.44|6312.44|6302.85|6302.85|0
1588334700000|2020-05-01 12:05:00|6309.3|6309.3|6304.16|6304.16|6309.34|6309.34|6303.69|6303.69|0
1588335000000|2020-05-01 12:10:00|6303.85|6303.85|6307.06|6307.06|6307.14|6307.14|6303.85|6303.85|0
1588335300000|2020-05-01 12:15:00|6306.3|6306.3|6294.23|6294.23|6306.3|6306.3|6293.75|6293.75|0
1588335600000|2020-05-01 12:20:00|6294.08|6294.08|6286.08|6286.08|6295.1|6295.1|6286.08|6286.08|0
1588335900000|2020-05-01 12:25:00|6285.94|6285.94|6286.93|6286.93|6287.88|6287.88|6281.38|6281.38|0
1588336200000|2020-05-01 12:30:00|6287.1|6287.1|6284.67|6284.67|6288.91|6288.91|6283.9|6283.9|0
1588336500000|2020-05-01 12:35:00|6284.52|6284.52|6283.11|6283.11|6285.43|6285.43|6281.34|6281.34|0
1588336800000|2020-05-01 12:40:00|6283.64|6283.64|6282.87|6282.87|6287.27|6287.27|6282.36|6282.36|0
1588337100000|2020-05-01 12:45:00|6282.74|6282.74|6277.46|6277.46|6283.43|6283.43|6276.9|6276.9|0
1588337400000|2020-05-01 12:50:00|6277.41|6277.41|6272.98|6272.98|6279.47|6279.47|6272.98|6272.98|0
1588337700000|2020-05-01 12:55:00|6273.32|6273.32|6270.36|6270.36|6274.64|6274.64|6270.36|6270.36|0
1588338000000|2020-05-01 13:00:00|6270.46|6270.46|6275.45|6275.45|6275.45|6275.45|6268.37|6268.37|0
1588338300000|2020-05-01 13:05:00|6275.3|6275.3|6275.78|6275.78|6280.39|6280.39|6273.14|6273.14|0
1588338600000|2020-05-01 13:10:00|6275.93|6275.93|6282.64|6282.64|6286.42|6286.42|6275.93|6275.93|0
1588338900000|2020-05-01 13:15:00|6283|6283|6272.04|6272.04|6283.94|6283.94|6272.04|6272.04|0
1588339200000|2020-05-01 13:20:00|6270.96|6270.96|6274.77|6274.77|6281.54|6281.54|6270.96|6270.96|0
1588339500000|2020-05-01 13:25:00|6275.83|6275.83|6271.69|6271.69|6278.08|6278.08|6270.54|6270.54|0
1588339800000|2020-05-01 13:30:00|6272.14|6272.14|6280.12|6280.12|6281.17|6281.17|6260.63|6260.63|0
1588340100000|2020-05-01 13:35:00|6280.87|6280.87|6264.52|6264.52|6281.47|6281.47|6264.52|6264.52|0
1588340400000|2020-05-01 13:40:00|6264.82|6264.82|6251.36|6251.36|6264.82|6264.82|6248.35|6248.35|0
1588340700000|2020-05-01 13:45:00|6249.77|6249.77|6241.92|6241.92|6255.65|6255.65|6241.92|6241.92|0
1588341000000|2020-05-01 13:50:00|6241.82|6241.82|6232.44|6232.44|6243.81|6243.81|6228.07|6228.07|0
1588341300000|2020-05-01 13:55:00|6232.29|6232.29|6234.39|6234.39|6240.4|6240.4|6229.02|6229.02|0
1588341600000|2020-05-01 14:00:00|6235.6|6235.6|6233.55|6233.55|6250.07|6250.07|6230.95|6230.95|0
1588341900000|2020-05-01 14:05:00|6233.25|6233.25|6234.87|6234.87|6242.36|6242.36|6233.25|6233.25|0
1588342200000|2020-05-01 14:10:00|6235.17|6235.17|6247.2|6247.2|6247.2|6247.2|6232.18|6232.18|0
1588342500000|2020-05-01 14:15:00|6247.05|6247.05|6250.35|6250.35|6251.03|6251.03|6243.4|6243.4|0
1588342800000|2020-05-01 14:20:00|6248.81|6248.81|6241.94|6241.94|6250.5|6250.5|6241.65|6241.65|0
1588343100000|2020-05-01 14:25:00|6238.68|6238.68|6246.45|6246.45|6246.45|6246.45|6236.86|6236.86|0
1588343400000|2020-05-01 14:30:00|6246.88|6246.88|6254.8|6254.8|6254.8|6254.8|6243.5|6243.5|0
1588343700000|2020-05-01 14:35:00|6254.95|6254.95|6247.38|6247.38|6259.74|6259.74|6246.31|6246.31|0
1588344000000|2020-05-01 14:40:00|6247.41|6247.41|6254.63|6254.63|6256.44|6256.44|6247.03|6247.03|0
1588344300000|2020-05-01 14:45:00|6254.6|6254.6|6269.94|6269.94|6271.22|6271.22|6253.57|6253.57|0
1588344600000|2020-05-01 14:50:00|6269.17|6269.17|6273.52|6273.52|6275.85|6275.85|6266.32|6266.32|0
1588344900000|2020-05-01 14:55:00|6273.9|6273.9|6276.65|6276.65|6281.84|6281.84|6272.78|6272.78|0
1588345200000|2020-05-01 15:00:00|6277|6277|6275.18|6275.18|6282.95|6282.95|6272.2|6272.2|0
1588345500000|2020-05-01 15:05:00|6275.04|6275.04|6277.06|6277.06|6282.71|6282.71|6273.89|6273.89|0
1588345800000|2020-05-01 15:10:00|6277.1|6277.1|6278.79|6278.79|6278.79|6278.79|6272.53|6272.53|0
1588346100000|2020-05-01 15:15:00|6278.91|6278.91|6262.64|6262.64|6282.13|6282.13|6262.64|6262.64|0
1588346400000|2020-05-01 15:20:00|6262.83|6262.83|6279.15|6279.15|6279.15|6279.15|6262.68|6262.68|0
1588346700000|2020-05-01 15:25:00|6279.06|6279.06|6261.25|6261.25|6279.47|6279.47|6255.92|6255.92|0
1588576500000|2020-05-04 07:15:00|6132.28|6132.28|6117.31|6117.31|6156.82|6156.82|6115.96|6115.96|0
1588576800000|2020-05-04 07:20:00|6117.27|6117.27|6127.98|6127.98|6131.9|6131.9|6105.09|6105.09|0
1588577100000|2020-05-04 07:25:00|6127.05|6127.05|6120.22|6120.22|6131.84|6131.84|6120.22|6120.22|0
1588577400000|2020-05-04 07:30:00|6120.38|6120.38|6148.77|6148.77|6155.78|6155.78|6120.33|6120.33|0
1588577700000|2020-05-04 07:35:00|6148.86|6148.86|6179.13|6179.13|6179.13|6179.13|6148.86|6148.86|0
1588578000000|2020-05-04 07:40:00|6177.76|6177.76|6201.55|6201.55|6219.05|6219.05|6176.46|6176.46|0
1588578300000|2020-05-04 07:45:00|6201.86|6201.86|6182.03|6182.03|6205.41|6205.41|6181.65|6181.65|0
1588578600000|2020-05-04 07:50:00|6182.45|6182.45|6164.53|6164.53|6188.84|6188.84|6164.14|6164.14|0
1588578900000|2020-05-04 07:55:00|6164.36|6164.36|6171.63|6171.63|6183.13|6183.13|6161.45|6161.45|0
1588579200000|2020-05-04 08:00:00|6171.78|6171.78|6188.96|6188.96|6188.96|6188.96|6169.49|6169.49|0
1588579500000|2020-05-04 08:05:00|6188.79|6188.79|6177.15|6177.15|6197.08|6197.08|6171.8|6171.8|0
1588579800000|2020-05-04 08:10:00|6176.54|6176.54|6158.64|6158.64|6178.35|6178.35|6157.8|6157.8|0
1588580100000|2020-05-04 08:15:00|6158.43|6158.43|6150.37|6150.37|6159.04|6159.04|6145.93|6145.93|0
1588580400000|2020-05-04 08:20:00|6150.52|6150.52|6148.29|6148.29|6154.73|6154.73|6146.76|6146.76|0
1588580700000|2020-05-04 08:25:00|6148.18|6148.18|6154.81|6154.81|6164.47|6164.47|6147.41|6147.41|0
1588581000000|2020-05-04 08:30:00|6154.35|6154.35|6126.32|6126.32|6154.35|6154.35|6126.32|6126.32|0
1588581300000|2020-05-04 08:35:00|6126.17|6126.17|6128.35|6128.35|6130.54|6130.54|6124.61|6124.61|0
1588581600000|2020-05-04 08:40:00|6128.56|6128.56|6135.43|6135.43|6140.62|6140.62|6128.56|6128.56|0
1588581900000|2020-05-04 08:45:00|6135.88|6135.88|6123.95|6123.95|6139.14|6139.14|6123.95|6123.95|0
1588582200000|2020-05-04 08:50:00|6123.85|6123.85|6113.24|6113.24|6123.85|6123.85|6109.95|6109.95|0
1588582500000|2020-05-04 08:55:00|6113.4|6113.4|6110.2|6110.2|6114.9|6114.9|6108.09|6108.09|0
1588582800000|2020-05-04 09:00:00|6109.51|6109.51|6109.25|6109.25|6112.43|6112.43|6101.61|6101.61|0
1588583100000|2020-05-04 09:05:00|6108.48|6108.48|6117.13|6117.13|6117.13|6117.13|6105.99|6105.99|0
1588583400000|2020-05-04 09:10:00|6116.83|6116.83|6117.82|6117.82|6122.38|6122.38|6114.58|6114.58|0
1588583700000|2020-05-04 09:15:00|6117.85|6117.85|6100.82|6100.82|6117.85|6117.85|6096.41|6096.41|0
1588584000000|2020-05-04 09:20:00|6100.97|6100.97|6085.71|6085.71|6106.33|6106.33|6083.97|6083.97|0
1588584300000|2020-05-04 09:25:00|6085.61|6085.61|6093.24|6093.24|6094.99|6094.99|6078.17|6078.17|0
1588584600000|2020-05-04 09:30:00|6093.11|6093.11|6092.26|6092.26|6100.97|6100.97|6090.5|6090.5|0
1588584900000|2020-05-04 09:35:00|6092.11|6092.11|6098.32|6098.32|6104.04|6104.04|6090.53|6090.53|0
1588585200000|2020-05-04 09:40:00|6098.44|6098.44|6109.59|6109.59|6109.59|6109.59|6097.6|6097.6|0
1588585500000|2020-05-04 09:45:00|6109.92|6109.92|6118.8|6118.8|6118.85|6118.85|6109.6|6109.6|0
1588585800000|2020-05-04 09:50:00|6119.32|6119.32|6117.18|6117.18|6123.55|6123.55|6116.56|6116.56|0
1588586100000|2020-05-04 09:55:00|6116.72|6116.72|6100|6100|6116.89|6116.89|6099.87|6099.87|0
1588586400000|2020-05-04 10:00:00|6100.13|6100.13|6086.07|6086.07|6103.55|6103.55|6084.58|6084.58|0
1588586700000|2020-05-04 10:05:00|6085.77|6085.77|6094.9|6094.9|6095.18|6095.18|6085.77|6085.77|0
1588587000000|2020-05-04 10:10:00|6095.05|6095.05|6101.68|6101.68|6102.49|6102.49|6094.22|6094.22|0
1588587300000|2020-05-04 10:15:00|6101.86|6101.86|6110.63|6110.63|6110.63|6110.63|6101.28|6101.28|0
1588587600000|2020-05-04 10:20:00|6109.86|6109.86|6094.15|6094.15|6110.84|6110.84|6094.15|6094.15|0
1588587900000|2020-05-04 10:25:00|6093.94|6093.94|6082.46|6082.46|6094.93|6094.93|6081.2|6081.2|0
1588588200000|2020-05-04 10:30:00|6082.5|6082.5|6079.9|6079.9|6089.94|6089.94|6078.02|6078.02|0
1588588500000|2020-05-04 10:35:00|6079.73|6079.73|6082.38|6082.38|6082.38|6082.38|6072.82|6072.82|0
1588588800000|2020-05-04 10:40:00|6082.25|6082.25|6094.85|6094.85|6102.81|6102.81|6079.33|6079.33|0
1588589100000|2020-05-04 10:45:00|6094.69|6094.69|6095.97|6095.97|6096.23|6096.23|6085.85|6085.85|0
1588589400000|2020-05-04 10:50:00|6096.01|6096.01|6087.01|6087.01|6100.11|6100.11|6087.01|6087.01|0
1588589700000|2020-05-04 10:55:00|6087.12|6087.12|6090.87|6090.87|6092.2|6092.2|6085.96|6085.96|0
1588590000000|2020-05-04 11:00:00|6088.56|6088.56|6087.17|6087.17|6095.96|6095.96|6086.61|6086.61|0
1588590300000|2020-05-04 11:05:00|6087.37|6087.37|6080.04|6080.04|6093.23|6093.23|6080|6080|0
1588590600000|2020-05-04 11:10:00|6080.13|6080.13|6081.57|6081.57|6083.95|6083.95|6075.73|6075.73|0
1588590900000|2020-05-04 11:15:00|6081.26|6081.26|6078.02|6078.02|6082.27|6082.27|6073.47|6073.47|0
1588591200000|2020-05-04 11:20:00|6077.85|6077.85|6065.95|6065.95|6079.53|6079.53|6060.22|6060.22|0
1588591500000|2020-05-04 11:25:00|6065.34|6065.34|6074.61|6074.61|6080.78|6080.78|6065.34|6065.34|0
1588591800000|2020-05-04 11:30:00|6074.08|6074.08|6071.48|6071.48|6080.85|6080.85|6071.48|6071.48|0
1588592100000|2020-05-04 11:35:00|6071.4|6071.4|6065.71|6065.71|6072.76|6072.76|6062.71|6062.71|0
1588592400000|2020-05-04 11:40:00|6067.25|6067.25|6067.7|6067.7|6068.75|6068.75|6064.85|6064.85|0
1588592700000|2020-05-04 11:45:00|6067.74|6067.74|6076.58|6076.58|6076.64|6076.64|6067.02|6067.02|0
1588593000000|2020-05-04 11:50:00|6076.43|6076.43|6079.33|6079.33|6080.16|6080.16|6070.72|6070.72|0
1588593300000|2020-05-04 11:55:00|6079.18|6079.18|6076.68|6076.68|6080.39|6080.39|6076.1|6076.1|0
1588593600000|2020-05-04 12:00:00|6075.98|6075.98|6060.05|6060.05|6075.98|6075.98|6059.13|6059.13|0
1588593900000|2020-05-04 12:05:00|6059.98|6059.98|6056.26|6056.26|6060|6060|6050.45|6050.45|0
1588594200000|2020-05-04 12:10:00|6055.95|6055.95|6070.5|6070.5|6071.5|6071.5|6055.7|6055.7|0
1588594500000|2020-05-04 12:15:00|6070.28|6070.28|6062.46|6062.46|6072.34|6072.34|6061.55|6061.55|0
1588594800000|2020-05-04 12:20:00|6062.15|6062.15|6068.1|6068.1|6068.35|6068.35|6059.09|6059.09|0
1588595100000|2020-05-04 12:25:00|6068.49|6068.49|6077.08|6077.08|6078.85|6078.85|6068.44|6068.44|0
1588595400000|2020-05-04 12:30:00|6076.95|6076.95|6074.11|6074.11|6080.03|6080.03|6072.92|6072.92|0
1588595700000|2020-05-04 12:35:00|6074.42|6074.42|6056.73|6056.73|6074.57|6074.57|6055.87|6055.87|0
1588596000000|2020-05-04 12:40:00|6056.85|6056.85|6060.81|6060.81|6063.16|6063.16|6053.16|6053.16|0
1588596300000|2020-05-04 12:45:00|6060.97|6060.97|6052.43|6052.43|6061.98|6061.98|6045.73|6045.73|0
1588596600000|2020-05-04 12:50:00|6052.89|6052.89|6047.75|6047.75|6058.57|6058.57|6043.77|6043.77|0
1588596900000|2020-05-04 12:55:00|6047.63|6047.63|6038.45|6038.45|6048.67|6048.67|6033.99|6033.99|0
1588597200000|2020-05-04 13:00:00|6038.5|6038.5|6032.31|6032.31|6045.72|6045.72|6029.8|6029.8|0
1588597500000|2020-05-04 13:05:00|6032.39|6032.39|6028.77|6028.77|6034.62|6034.62|6025.56|6025.56|0
1588597800000|2020-05-04 13:10:00|6028.43|6028.43|6044.35|6044.35|6044.35|6044.35|6028.24|6028.24|0
1588598100000|2020-05-04 13:15:00|6044.12|6044.12|6039.93|6039.93|6044.25|6044.25|6035.99|6035.99|0
1588598400000|2020-05-04 13:20:00|6040.08|6040.08|6051.74|6051.74|6051.74|6051.74|6039.79|6039.79|0
1588598700000|2020-05-04 13:25:00|6051.86|6051.86|6050.05|6050.05|6058.83|6058.83|6050.05|6050.05|0
1588599000000|2020-05-04 13:30:00|6050.81|6050.81|6034.21|6034.21|6051.08|6051.08|6025.01|6025.01|0
1588599300000|2020-05-04 13:35:00|6033.76|6033.76|6044.74|6044.74|6047.13|6047.13|6021.77|6021.77|0
1588599600000|2020-05-04 13:40:00|6044.44|6044.44|6084.06|6084.06|6084.06|6084.06|6044.22|6044.22|0
1588599900000|2020-05-04 13:45:00|6084.4|6084.4|6098.13|6098.13|6100.83|6100.83|6082.9|6082.9|0
1588600200000|2020-05-04 13:50:00|6097.98|6097.98|6108.25|6108.25|6108.3|6108.3|6094.42|6094.42|0
1588600500000|2020-05-04 13:55:00|6107.95|6107.95|6108.23|6108.23|6116.07|6116.07|6102.53|6102.53|0
1588600800000|2020-05-04 14:00:00|6108.61|6108.61|6116.3|6116.3|6120.43|6120.43|6108.56|6108.56|0
1588601100000|2020-05-04 14:05:00|6116.48|6116.48|6107.35|6107.35|6123.26|6123.26|6107.35|6107.35|0
1588601400000|2020-05-04 14:10:00|6107.45|6107.45|6115.32|6115.32|6115.89|6115.89|6102.21|6102.21|0
1588601700000|2020-05-04 14:15:00|6115.06|6115.06|6119.68|6119.68|6134.77|6134.77|6114.5|6114.5|0
1588602000000|2020-05-04 14:20:00|6119.37|6119.37|6089.68|6089.68|6121.55|6121.55|6089.68|6089.68|0
1588602300000|2020-05-04 14:25:00|6089.65|6089.65|6084.52|6084.52|6089.65|6089.65|6076.25|6076.25|0
1588602600000|2020-05-04 14:30:00|6083.31|6083.31|6072.96|6072.96|6083.31|6083.31|6065.29|6065.29|0
1588602900000|2020-05-04 14:35:00|6072.85|6072.85|6091.05|6091.05|6094.14|6094.14|6072.85|6072.85|0
1588603200000|2020-05-04 14:40:00|6091.58|6091.58|6104.78|6104.78|6105|6105|6088.93|6088.93|0
1588603500000|2020-05-04 14:45:00|6105.78|6105.78|6107.44|6107.44|6119.15|6119.15|6102.03|6102.03|0
1588603800000|2020-05-04 14:50:00|6107.59|6107.59|6109.91|6109.91|6114.04|6114.04|6096.43|6096.43|0
1588604100000|2020-05-04 14:55:00|6110.06|6110.06|6089.49|6089.49|6110.06|6110.06|6089.49|6089.49|0
1588604400000|2020-05-04 15:00:00|6089.64|6089.64|6093.08|6093.08|6094.49|6094.49|6083.28|6083.28|0
1588604700000|2020-05-04 15:05:00|6093.13|6093.13|6086.9|6086.9|6101.59|6101.59|6086.9|6086.9|0
1588605000000|2020-05-04 15:10:00|6087.25|6087.25|6091.76|6091.76|6103.83|6103.83|6087.09|6087.09|0
1588605300000|2020-05-04 15:15:00|6092.03|6092.03|6103.23|6103.23|6104.9|6104.9|6091.62|6091.62|0
1588605600000|2020-05-04 15:20:00|6103.27|6103.27|6095.66|6095.66|6103.85|6103.85|6082.62|6082.62|0
1588605900000|2020-05-04 15:25:00|6095.54|6095.54|6071.64|6071.64|6096.35|6096.35|6071.64|6071.64|0
1588662900000|2020-05-05 07:15:00|6188.34|6188.34|6183.59|6183.59|6193.87|6193.87|6179.43|6179.43|0
1588663200000|2020-05-05 07:20:00|6183.86|6183.86|6197.61|6197.61|6208.72|6208.72|6182.46|6182.46|0
1588663500000|2020-05-05 07:25:00|6196.98|6196.98|6202.56|6202.56|6202.84|6202.84|6188.29|6188.29|0
1588663800000|2020-05-05 07:30:00|6203.82|6203.82|6233.08|6233.08|6237.04|6237.04|6202.43|6202.43|0
1588664100000|2020-05-05 07:35:00|6233.29|6233.29|6228.73|6228.73|6237.49|6237.49|6225.85|6225.85|0
1588664400000|2020-05-05 07:40:00|6228.87|6228.87|6228.39|6228.39|6235.1|6235.1|6223.59|6223.59|0
1588664700000|2020-05-05 07:45:00|6229.23|6229.23|6214.83|6214.83|6233.23|6233.23|6213.05|6213.05|0
1588665000000|2020-05-05 07:50:00|6214.8|6214.8|6208.44|6208.44|6217.26|6217.26|6208.09|6208.09|0
1588665300000|2020-05-05 07:55:00|6208.64|6208.64|6204.87|6204.87|6211.57|6211.57|6199.2|6199.2|0
1588665600000|2020-05-05 08:00:00|6205.52|6205.52|6203.4|6203.4|6206.58|6206.58|6196.43|6196.43|0
1588665900000|2020-05-05 08:05:00|6204.03|6204.03|6212.45|6212.45|6222.35|6222.35|6200.28|6200.28|0
1588666200000|2020-05-05 08:10:00|6212.59|6212.59|6192.52|6192.52|6218.12|6218.12|6192.1|6192.1|0
1588666500000|2020-05-05 08:15:00|6192.5|6192.5|6184.23|6184.23|6195.81|6195.81|6169.04|6169.04|0
1588666800000|2020-05-05 08:20:00|6184.44|6184.44|6206.13|6206.13|6207.43|6207.43|6182.46|6182.46|0
1588667100000|2020-05-05 08:25:00|6206.15|6206.15|6212.44|6212.44|6218.22|6218.22|6205.04|6205.04|0
1588667400000|2020-05-05 08:30:00|6212.35|6212.35|6186.35|6186.35|6213.57|6213.57|6184.4|6184.4|0
1588667700000|2020-05-05 08:35:00|6186.5|6186.5|6198.29|6198.29|6201|6201|6185.62|6185.62|0
1588668000000|2020-05-05 08:40:00|6198.12|6198.12|6180.31|6180.31|6198.12|6198.12|6173.24|6173.24|0
1588668300000|2020-05-05 08:45:00|6180.17|6180.17|6168.26|6168.26|6182.24|6182.24|6168.26|6168.26|0
1588668600000|2020-05-05 08:50:00|6167.92|6167.92|6152.01|6152.01|6170.75|6170.75|6150.3|6150.3|0
1588668900000|2020-05-05 08:55:00|6152.14|6152.14|6115.44|6115.44|6152.14|6152.14|6115.44|6115.44|0
1588669200000|2020-05-05 09:00:00|6115.05|6115.05|6123.87|6123.87|6130.6|6130.6|6113.07|6113.07|0
1588669500000|2020-05-05 09:05:00|6124.61|6124.61|6142.99|6142.99|6146.82|6146.82|6124.61|6124.61|0
1588669800000|2020-05-05 09:10:00|6143.2|6143.2|6144.69|6144.69|6159.99|6159.99|6143.05|6143.05|0
1588670100000|2020-05-05 09:15:00|6144.26|6144.26|6162.73|6162.73|6165|6165|6143.89|6143.89|0
1588670400000|2020-05-05 09:20:00|6162.78|6162.78|6151|6151|6168.2|6168.2|6150.89|6150.89|0
1588670700000|2020-05-05 09:25:00|6150.84|6150.84|6143.22|6143.22|6153.74|6153.74|6140.74|6140.74|0
1588671000000|2020-05-05 09:30:00|6144.9|6144.9|6150.47|6150.47|6150.63|6150.63|6139.37|6139.37|0
1588671300000|2020-05-05 09:35:00|6150.3|6150.3|6143.93|6143.93|6150.95|6150.95|6142.89|6142.89|0
1588671600000|2020-05-05 09:40:00|6143.94|6143.94|6156.47|6156.47|6156.47|6156.47|6143.94|6143.94|0
1588671900000|2020-05-05 09:45:00|6156.7|6156.7|6156.45|6156.45|6159.64|6159.64|6154.04|6154.04|0
1588672200000|2020-05-05 09:50:00|6156.62|6156.62|6154.29|6154.29|6161.35|6161.35|6153.4|6153.4|0
1588672500000|2020-05-05 09:55:00|6153.98|6153.98|6155.48|6155.48|6161.71|6161.71|6153.14|6153.14|0
1588672800000|2020-05-05 10:00:00|6155.36|6155.36|6172.15|6172.15|6172.15|6172.15|6155.36|6155.36|0
1588673100000|2020-05-05 10:05:00|6172.28|6172.28|6166.36|6166.36|6173.18|6173.18|6164.91|6164.91|0
1588673400000|2020-05-05 10:10:00|6166.11|6166.11|6159.33|6159.33|6172.06|6172.06|6159.03|6159.03|0
1588673700000|2020-05-05 10:15:00|6159.27|6159.27|6153.93|6153.93|6159.63|6159.63|6153.09|6153.09|0
1588674000000|2020-05-05 10:20:00|6153.52|6153.52|6143.09|6143.09|6154.55|6154.55|6143.09|6143.09|0
1588674300000|2020-05-05 10:25:00|6142.76|6142.76|6138.62|6138.62|6145.92|6145.92|6136.29|6136.29|0
1588674600000|2020-05-05 10:30:00|6138.52|6138.52|6135.86|6135.86|6138.52|6138.52|6131.61|6131.61|0
1588674900000|2020-05-05 10:35:00|6135.66|6135.66|6133.72|6133.72|6135.66|6135.66|6123|6123|0
1588675200000|2020-05-05 10:40:00|6133.58|6133.58|6140.84|6140.84|6142.91|6142.91|6133.58|6133.58|0
1588675500000|2020-05-05 10:45:00|6140.95|6140.95|6135.03|6135.03|6141.57|6141.57|6134.86|6134.86|0
1588675800000|2020-05-05 10:50:00|6134.89|6134.89|6142.03|6142.03|6143.66|6143.66|6133.33|6133.33|0
1588676100000|2020-05-05 10:55:00|6142.66|6142.66|6143.93|6143.93|6145.57|6145.57|6136.21|6136.21|0
1588676400000|2020-05-05 11:00:00|6146.02|6146.02|6154.95|6154.95|6161.87|6161.87|6143.84|6143.84|0
1588676700000|2020-05-05 11:05:00|6154.99|6154.99|6155.63|6155.63|6155.63|6155.63|6150.29|6150.29|0
1588677000000|2020-05-05 11:10:00|6155.21|6155.21|6151.28|6151.28|6157.09|6157.09|6150.79|6150.79|0
1588677300000|2020-05-05 11:15:00|6151.36|6151.36|6147.28|6147.28|6153.51|6153.51|6147.28|6147.28|0
1588677600000|2020-05-05 11:20:00|6147.49|6147.49|6131.41|6131.41|6148.29|6148.29|6128.05|6128.05|0
1588677900000|2020-05-05 11:25:00|6131.54|6131.54|6139.83|6139.83|6141.4|6141.4|6130.75|6130.75|0
1588678200000|2020-05-05 11:30:00|6139.92|6139.92|6153.32|6153.32|6153.39|6153.39|6139.92|6139.92|0
1588678500000|2020-05-05 11:35:00|6153.36|6153.36|6146.27|6146.27|6155.36|6155.36|6146.27|6146.27|0
1588678800000|2020-05-05 11:40:00|6146.38|6146.38|6132.88|6132.88|6146.38|6146.38|6131.55|6131.55|0
1588679100000|2020-05-05 11:45:00|6132.63|6132.63|6142.31|6142.31|6146.85|6146.85|6129.85|6129.85|0
1588679400000|2020-05-05 11:50:00|6142.68|6142.68|6149.91|6149.91|6152.46|6152.46|6142.68|6142.68|0
1588679700000|2020-05-05 11:55:00|6149.98|6149.98|6152.51|6152.51|6157.91|6157.91|6147.8|6147.8|0
1588680000000|2020-05-05 12:00:00|6152.44|6152.44|6178.81|6178.81|6179.44|6179.44|6149.45|6149.45|0
1588680300000|2020-05-05 12:05:00|6178.67|6178.67|6200.17|6200.17|6201.04|6201.04|6178.34|6178.34|0
1588680600000|2020-05-05 12:10:00|6199.98|6199.98|6199.58|6199.58|6206.41|6206.41|6194.36|6194.36|0
1588680900000|2020-05-05 12:15:00|6199.5|6199.5|6210.15|6210.15|6211.93|6211.93|6194.69|6194.69|0
1588681200000|2020-05-05 12:20:00|6210.88|6210.88|6209.57|6209.57|6221.59|6221.59|6208.23|6208.23|0
1588681500000|2020-05-05 12:25:00|6209.15|6209.15|6212.02|6212.02|6222.94|6222.94|6208.59|6208.59|0
1588681800000|2020-05-05 12:30:00|6212.09|6212.09|6212.46|6212.46|6219.45|6219.45|6208.54|6208.54|0
1588682100000|2020-05-05 12:35:00|6212.36|6212.36|6227.59|6227.59|6228.02|6228.02|6209.41|6209.41|0
1588682400000|2020-05-05 12:40:00|6227.38|6227.38|6225.67|6225.67|6232.61|6232.61|6222.7|6222.7|0
1588682700000|2020-05-05 12:45:00|6226.09|6226.09|6204.53|6204.53|6229.02|6229.02|6204.21|6204.21|0
1588683000000|2020-05-05 12:50:00|6204.4|6204.4|6201.59|6201.59|6206.48|6206.48|6196.27|6196.27|0
1588683300000|2020-05-05 12:55:00|6202.09|6202.09|6194.57|6194.57|6202.93|6202.93|6194.57|6194.57|0
1588683600000|2020-05-05 13:00:00|6194.82|6194.82|6186.28|6186.28|6195.52|6195.52|6184.85|6184.85|0
1588683900000|2020-05-05 13:05:00|6186.09|6186.09|6220.37|6220.37|6220.37|6220.37|6186.09|6186.09|0
1588684200000|2020-05-05 13:10:00|6220.25|6220.25|6206.67|6206.67|6221.77|6221.77|6205.77|6205.77|0
1588684500000|2020-05-05 13:15:00|6206.25|6206.25|6215.27|6215.27|6215.72|6215.72|6204.59|6204.59|0
1588684800000|2020-05-05 13:20:00|6215.06|6215.06|6207.87|6207.87|6219.53|6219.53|6207.31|6207.31|0
1588685100000|2020-05-05 13:25:00|6209.53|6209.53|6221.11|6221.11|6224.44|6224.44|6209.53|6209.53|0
1588685400000|2020-05-05 13:30:00|6221.31|6221.31|6241.9|6241.9|6242.51|6242.51|6217.47|6217.47|0
1588685700000|2020-05-05 13:35:00|6241.69|6241.69|6234.6|6234.6|6242.03|6242.03|6223.2|6223.2|0
1588686000000|2020-05-05 13:40:00|6234.26|6234.26|6216.89|6216.89|6236.72|6236.72|6212.27|6212.27|0
1588686300000|2020-05-05 13:45:00|6218.35|6218.35|6220.73|6220.73|6224.53|6224.53|6210.76|6210.76|0
1588686600000|2020-05-05 13:50:00|6220.3|6220.3|6204.46|6204.46|6234.98|6234.98|6204.27|6204.27|0
1588686900000|2020-05-05 13:55:00|6204.29|6204.29|6225.51|6225.51|6226.31|6226.31|6203.56|6203.56|0
1588687200000|2020-05-05 14:00:00|6225.65|6225.65|6224.65|6224.65|6230.3|6230.3|6219.17|6219.17|0
1588687500000|2020-05-05 14:05:00|6223.81|6223.81|6226.32|6226.32|6230.29|6230.29|6214.33|6214.33|0
1588687800000|2020-05-05 14:10:00|6226.24|6226.24|6218.64|6218.64|6228.05|6228.05|6215.88|6215.88|0
1588688100000|2020-05-05 14:15:00|6218.43|6218.43|6196.22|6196.22|6218.94|6218.94|6195.85|6195.85|0
1588688400000|2020-05-05 14:20:00|6196.34|6196.34|6183.63|6183.63|6196.49|6196.49|6172.57|6172.57|0
1588688700000|2020-05-05 14:25:00|6183.32|6183.32|6168.64|6168.64|6183.32|6183.32|6168.64|6168.64|0
1588689000000|2020-05-05 14:30:00|6168.7|6168.7|6184.86|6184.86|6184.86|6184.86|6168.4|6168.4|0
1588689300000|2020-05-05 14:35:00|6184.94|6184.94|6177.94|6177.94|6188.9|6188.9|6175.86|6175.86|0
1588689600000|2020-05-05 14:40:00|6178.03|6178.03|6170.7|6170.7|6179.27|6179.27|6160.93|6160.93|0
1588689900000|2020-05-05 14:45:00|6170.53|6170.53|6164.98|6164.98|6170.78|6170.78|6158.36|6158.36|0
1588690200000|2020-05-05 14:50:00|6165.06|6165.06|6159.96|6159.96|6166.95|6166.95|6158.97|6158.97|0
1588690500000|2020-05-05 14:55:00|6159.93|6159.93|6161.8|6161.8|6168.19|6168.19|6157.93|6157.93|0
1588690800000|2020-05-05 15:00:00|6161.73|6161.73|6173.47|6173.47|6174.25|6174.25|6161.57|6161.57|0
1588691100000|2020-05-05 15:05:00|6173.58|6173.58|6170.06|6170.06|6178.1|6178.1|6161.63|6161.63|0
1588691400000|2020-05-05 15:10:00|6170.09|6170.09|6169.93|6169.93|6171.4|6171.4|6161.45|6161.45|0
1588691700000|2020-05-05 15:15:00|6170.17|6170.17|6163.17|6163.17|6172.15|6172.15|6159|6159|0
1588692000000|2020-05-05 15:20:00|6162.96|6162.96|6176.63|6176.63|6179.54|6179.54|6158.8|6158.8|0
1588692300000|2020-05-05 15:25:00|6177.3|6177.3|6177.08|6177.08|6180.07|6180.07|6169.21|6169.21|0
1588749300000|2020-05-06 07:15:00|6087.47|6087.47|6100.51|6100.51|6102.28|6102.28|6082.12|6082.12|0
1588749600000|2020-05-06 07:20:00|6099.77|6099.77|6088.21|6088.21|6101.16|6101.16|6088.21|6088.21|0
1588749900000|2020-05-06 07:25:00|6088.13|6088.13|6082.41|6082.41|6090.78|6090.78|6072.44|6072.44|0
1588750200000|2020-05-06 07:30:00|6079.49|6079.49|6069.34|6069.34|6079.49|6079.49|6065.06|6065.06|0
1588750500000|2020-05-06 07:35:00|6070.07|6070.07|6068.13|6068.13|6085.43|6085.43|6063.58|6063.58|0
1588750800000|2020-05-06 07:40:00|6068.34|6068.34|6084.47|6084.47|6087.6|6087.6|6067.27|6067.27|0
1588751100000|2020-05-06 07:45:00|6085.2|6085.2|6118.18|6118.18|6118.18|6118.18|6085.11|6085.11|0
1588751400000|2020-05-06 07:50:00|6118.5|6118.5|6115.49|6115.49|6130.24|6130.24|6112.74|6112.74|0
1588751700000|2020-05-06 07:55:00|6115.52|6115.52|6111.55|6111.55|6115.71|6115.71|6110.49|6110.49|0
1588752000000|2020-05-06 08:00:00|6111.54|6111.54|6145.28|6145.28|6147.35|6147.35|6110.54|6110.54|0
1588752300000|2020-05-06 08:05:00|6146.01|6146.01|6147.88|6147.88|6153.1|6153.1|6140.03|6140.03|0
1588752600000|2020-05-06 08:10:00|6147.71|6147.71|6132.05|6132.05|6149.04|6149.04|6130.71|6130.71|0
1588752900000|2020-05-06 08:15:00|6134.14|6134.14|6142.63|6142.63|6143|6143|6131.22|6131.22|0
1588753200000|2020-05-06 08:20:00|6142.84|6142.84|6145|6145|6152.07|6152.07|6142.84|6142.84|0
1588753500000|2020-05-06 08:25:00|6143.54|6143.54|6119.32|6119.32|6143.54|6143.54|6119.25|6119.25|0
1588753800000|2020-05-06 08:30:00|6119.1|6119.1|6124.5|6124.5|6125.19|6125.19|6113.82|6113.82|0
1588754100000|2020-05-06 08:35:00|6124.39|6124.39|6132.83|6132.83|6144.08|6144.08|6124.39|6124.39|0
1588754400000|2020-05-06 08:40:00|6132.71|6132.71|6114.62|6114.62|6132.71|6132.71|6111.48|6111.48|0
1588754700000|2020-05-06 08:45:00|6114.58|6114.58|6097.52|6097.52|6114.62|6114.62|6096.52|6096.52|0
1588755000000|2020-05-06 08:50:00|6097.47|6097.47|6076.78|6076.78|6098.77|6098.77|6072.98|6072.98|0
1588755300000|2020-05-06 08:55:00|6076.85|6076.85|6082.38|6082.38|6092.14|6092.14|6075.78|6075.78|0
1588755600000|2020-05-06 09:00:00|6082.28|6082.28|6074.69|6074.69|6082.35|6082.35|6071.84|6071.84|0
1588755900000|2020-05-06 09:05:00|6074.83|6074.83|6074.78|6074.78|6077.74|6077.74|6067.61|6067.61|0
1588756200000|2020-05-06 09:10:00|6074.69|6074.69|6078.21|6078.21|6079.98|6079.98|6074.38|6074.38|0
1588756500000|2020-05-06 09:15:00|6078|6078|6090.16|6090.16|6090.68|6090.68|6077.43|6077.43|0
1588756800000|2020-05-06 09:20:00|6090.2|6090.2|6091.72|6091.72|6096.69|6096.69|6089.78|6089.78|0
1588757100000|2020-05-06 09:25:00|6091.79|6091.79|6094.83|6094.83|6095.59|6095.59|6087.57|6087.57|0
1588757400000|2020-05-06 09:30:00|6094.98|6094.98|6089.31|6089.31|6098.58|6098.58|6088.77|6088.77|0
1588757700000|2020-05-06 09:35:00|6089.28|6089.28|6097.78|6097.78|6099.21|6099.21|6089.27|6089.27|0
1588758000000|2020-05-06 09:40:00|6097.52|6097.52|6096.42|6096.42|6097.91|6097.91|6090.54|6090.54|0
1588758300000|2020-05-06 09:45:00|6096.23|6096.23|6105.49|6105.49|6105.49|6105.49|6095.32|6095.32|0
1588758600000|2020-05-06 09:50:00|6105.32|6105.32|6099.18|6099.18|6106.93|6106.93|6098.23|6098.23|0
1588758900000|2020-05-06 09:55:00|6099.39|6099.39|6114.97|6114.97|6118.96|6118.96|6099.25|6099.25|0
1588759200000|2020-05-06 10:00:00|6114.46|6114.46|6122.13|6122.13|6125.82|6125.82|6114.44|6114.44|0
1588759500000|2020-05-06 10:05:00|6122.7|6122.7|6119.48|6119.48|6130.41|6130.41|6119.31|6119.31|0
1588759800000|2020-05-06 10:10:00|6119.53|6119.53|6116.11|6116.11|6120.25|6120.25|6112.9|6112.9|0
1588760100000|2020-05-06 10:15:00|6115.99|6115.99|6106.47|6106.47|6118.1|6118.1|6105.13|6105.13|0
1588760400000|2020-05-06 10:20:00|6106.7|6106.7|6106.95|6106.95|6108.2|6108.2|6103.67|6103.67|0
1588760700000|2020-05-06 10:25:00|6107.16|6107.16|6113.42|6113.42|6113.42|6113.42|6106.91|6106.91|0
1588761000000|2020-05-06 10:30:00|6113.34|6113.34|6111.93|6111.93|6114.16|6114.16|6109.71|6109.71|0
1588761300000|2020-05-06 10:35:00|6112.08|6112.08|6123.5|6123.5|6125.66|6125.66|6111.83|6111.83|0
1588761600000|2020-05-06 10:40:00|6124.23|6124.23|6124.73|6124.73|6125.84|6125.84|6115.89|6115.89|0
1588761900000|2020-05-06 10:45:00|6124.24|6124.24|6130.99|6130.99|6131.75|6131.75|6123.14|6123.14|0
1588762200000|2020-05-06 10:50:00|6131.36|6131.36|6129.68|6129.68|6131.36|6131.36|6126.53|6126.53|0
1588762500000|2020-05-06 10:55:00|6129.93|6129.93|6131.18|6131.18|6133.22|6133.22|6125.65|6125.65|0
1588762800000|2020-05-06 11:00:00|6131.24|6131.24|6122.21|6122.21|6133.43|6133.43|6119.42|6119.42|0
1588763100000|2020-05-06 11:05:00|6122.06|6122.06|6106.23|6106.23|6124.38|6124.38|6105.56|6105.56|0
1588763400000|2020-05-06 11:10:00|6105.86|6105.86|6109.79|6109.79|6110.87|6110.87|6102.42|6102.42|0
1588763700000|2020-05-06 11:15:00|6109.75|6109.75|6120.58|6120.58|6120.75|6120.75|6108.62|6108.62|0
1588764000000|2020-05-06 11:20:00|6120.24|6120.24|6116.75|6116.75|6121.05|6121.05|6115.5|6115.5|0
1588764300000|2020-05-06 11:25:00|6116.72|6116.72|6119.72|6119.72|6120.41|6120.41|6115.45|6115.45|0
1588764600000|2020-05-06 11:30:00|6118.98|6118.98|6116.54|6116.54|6123.65|6123.65|6116.54|6116.54|0
1588764900000|2020-05-06 11:35:00|6116.49|6116.49|6113.58|6113.58|6116.61|6116.61|6113.16|6113.16|0
1588765200000|2020-05-06 11:40:00|6113.73|6113.73|6111.27|6111.27|6116.7|6116.7|6110.41|6110.41|0
1588765500000|2020-05-06 11:45:00|6111.43|6111.43|6112.49|6112.49|6114.31|6114.31|6111.38|6111.38|0
1588765800000|2020-05-06 11:50:00|6113.22|6113.22|6112.48|6112.48|6119.46|6119.46|6112.35|6112.35|0
1588766100000|2020-05-06 11:55:00|6112.67|6112.67|6104.65|6104.65|6112.88|6112.88|6104.32|6104.32|0
1588766400000|2020-05-06 12:00:00|6104.56|6104.56|6109.1|6109.1|6114.09|6114.09|6103.23|6103.23|0
1588766700000|2020-05-06 12:05:00|6109.19|6109.19|6118.32|6118.32|6118.32|6118.32|6107.94|6107.94|0
1588767000000|2020-05-06 12:10:00|6118.14|6118.14|6122.54|6122.54|6124.24|6124.24|6118.14|6118.14|0
1588767300000|2020-05-06 12:15:00|6122.39|6122.39|6113.91|6113.91|6128.63|6128.63|6112.95|6112.95|0
1588767600000|2020-05-06 12:20:00|6113.83|6113.83|6118.76|6118.76|6118.97|6118.97|6110.1|6110.1|0
1588767900000|2020-05-06 12:25:00|6118.67|6118.67|6116.12|6116.12|6119.32|6119.32|6115.02|6115.02|0
1588768200000|2020-05-06 12:30:00|6116.33|6116.33|6108.7|6108.7|6119.37|6119.37|6108.7|6108.7|0
1588768500000|2020-05-06 12:35:00|6108.59|6108.59|6105.98|6105.98|6115.4|6115.4|6104.09|6104.09|0
1588768800000|2020-05-06 12:40:00|6106.71|6106.71|6105.53|6105.53|6108.62|6108.62|6103.49|6103.49|0
1588769100000|2020-05-06 12:45:00|6105.74|6105.74|6115.53|6115.53|6115.61|6115.61|6104.97|6104.97|0
1588769400000|2020-05-06 12:50:00|6115.45|6115.45|6117.06|6117.06|6118.77|6118.77|6111.53|6111.53|0
1588769700000|2020-05-06 12:55:00|6116.95|6116.95|6117.16|6117.16|6118.95|6118.95|6115.65|6115.65|0
1588770000000|2020-05-06 13:00:00|6117.24|6117.24|6127|6127|6127.17|6127.17|6116.41|6116.41|0
1588770300000|2020-05-06 13:05:00|6127.06|6127.06|6127.94|6127.94|6138.12|6138.12|6127.06|6127.06|0
1588770600000|2020-05-06 13:10:00|6127.6|6127.6|6124.56|6124.56|6127.6|6127.6|6121.74|6121.74|0
1588770900000|2020-05-06 13:15:00|6124.6|6124.6|6118.15|6118.15|6128.73|6128.73|6118.15|6118.15|0
1588771200000|2020-05-06 13:20:00|6118.07|6118.07|6128.6|6128.6|6128.76|6128.76|6113.91|6113.91|0
1588771500000|2020-05-06 13:25:00|6128.63|6128.63|6124.95|6124.95|6133.74|6133.74|6121.83|6121.83|0
1588771800000|2020-05-06 13:30:00|6125.62|6125.62|6127.19|6127.19|6147.75|6147.75|6125.62|6125.62|0
1588772100000|2020-05-06 13:35:00|6126.98|6126.98|6124.9|6124.9|6126.98|6126.98|6119.3|6119.3|0
1588772400000|2020-05-06 13:40:00|6124.12|6124.12|6114.82|6114.82|6128.71|6128.71|6114.82|6114.82|0
1588772700000|2020-05-06 13:45:00|6114.77|6114.77|6132.8|6132.8|6136.36|6136.36|6114.28|6114.28|0
1588773000000|2020-05-06 13:50:00|6132.07|6132.07|6107.06|6107.06|6133.73|6133.73|6106.32|6106.32|0
1588773300000|2020-05-06 13:55:00|6106.85|6106.85|6093.91|6093.91|6106.92|6106.92|6086.53|6086.53|0
1588773600000|2020-05-06 14:00:00|6093.85|6093.85|6067.57|6067.57|6096.29|6096.29|6067.43|6067.43|0
1588773900000|2020-05-06 14:05:00|6066.83|6066.83|6058|6058|6068.42|6068.42|6055.77|6055.77|0
1588774200000|2020-05-06 14:10:00|6057.79|6057.79|6068.25|6068.25|6068.94|6068.94|6055.1|6055.1|0
1588774500000|2020-05-06 14:15:00|6068.37|6068.37|6080.77|6080.77|6086.7|6086.7|6065.65|6065.65|0
1588774800000|2020-05-06 14:20:00|6080.86|6080.86|6100.43|6100.43|6103.91|6103.91|6080.29|6080.29|0
1588775100000|2020-05-06 14:25:00|6100.63|6100.63|6108.56|6108.56|6117.36|6117.36|6100.63|6100.63|0
1588775400000|2020-05-06 14:30:00|6108.39|6108.39|6112.94|6112.94|6120.94|6120.94|6108.39|6108.39|0
1588775700000|2020-05-06 14:35:00|6113.03|6113.03|6101.18|6101.18|6113.13|6113.13|6099.78|6099.78|0
1588776000000|2020-05-06 14:40:00|6101.15|6101.15|6115.19|6115.19|6120.35|6120.35|6100.08|6100.08|0
1588776300000|2020-05-06 14:45:00|6114.98|6114.98|6120.09|6120.09|6127.73|6127.73|6114.98|6114.98|0
1588776600000|2020-05-06 14:50:00|6120.3|6120.3|6103.97|6103.97|6123.22|6123.22|6103.68|6103.68|0
1588776900000|2020-05-06 14:55:00|6104.18|6104.18|6096.05|6096.05|6113.51|6113.51|6096.05|6096.05|0
1588777200000|2020-05-06 15:00:00|6094.88|6094.88|6088.42|6088.42|6099.45|6099.45|6084.34|6084.34|0
1588777500000|2020-05-06 15:05:00|6088.49|6088.49|6083.35|6083.35|6089.65|6089.65|6078.14|6078.14|0
1588777800000|2020-05-06 15:10:00|6083.14|6083.14|6071.3|6071.3|6088.23|6088.23|6071.3|6071.3|0
1588778100000|2020-05-06 15:15:00|6071.51|6071.51|6068.89|6068.89|6087.2|6087.2|6067.88|6067.88|0
1588778400000|2020-05-06 15:20:00|6069.06|6069.06|6061.37|6061.37|6069.11|6069.11|6054.05|6054.05|0
1588778700000|2020-05-06 15:25:00|6061.29|6061.29|6077.21|6077.21|6081|6081|6056.22|6056.22|0
1588835700000|2020-05-07 07:15:00|6100.45|6100.45|6082.67|6082.67|6100.72|6100.72|6082.58|6082.58|0
1588836000000|2020-05-07 07:20:00|6082.43|6082.43|6070.87|6070.87|6083.99|6083.99|6058.7|6058.7|0
1588836300000|2020-05-07 07:25:00|6069.69|6069.69|6056.11|6056.11|6073.41|6073.41|6049.88|6049.88|0
1588836600000|2020-05-07 07:30:00|6055.1|6055.1|6050.63|6050.63|6063.59|6063.59|6046.72|6046.72|0
1588836900000|2020-05-07 07:35:00|6051.36|6051.36|6055.24|6055.24|6055.24|6055.24|6035.74|6035.74|0
1588837200000|2020-05-07 07:40:00|6055.37|6055.37|6072.13|6072.13|6074.45|6074.45|6055.37|6055.37|0
1588837500000|2020-05-07 07:45:00|6072.06|6072.06|6055.97|6055.97|6072.4|6072.4|6055.97|6055.97|0
1588837800000|2020-05-07 07:50:00|6055.87|6055.87|6044.39|6044.39|6056.26|6056.26|6044.39|6044.39|0
1588838100000|2020-05-07 07:55:00|6046.07|6046.07|6045.23|6045.23|6050.92|6050.92|6042.35|6042.35|0
1588838400000|2020-05-07 08:00:00|6044.22|6044.22|6052.21|6052.21|6054.9|6054.9|6042.12|6042.12|0
1588838700000|2020-05-07 08:05:00|6052.05|6052.05|6045.93|6045.93|6052.32|6052.32|6042.53|6042.53|0
1588839000000|2020-05-07 08:10:00|6046.14|6046.14|6043.23|6043.23|6046.14|6046.14|6039.78|6039.78|0
1588839300000|2020-05-07 08:15:00|6043.19|6043.19|6055.62|6055.62|6057.24|6057.24|6043.05|6043.05|0
1588839600000|2020-05-07 08:20:00|6055.69|6055.69|6041.22|6041.22|6055.77|6055.77|6039.44|6039.44|0
1588839900000|2020-05-07 08:25:00|6041.43|6041.43|6041.48|6041.48|6046.3|6046.3|6037.32|6037.32|0
1588840200000|2020-05-07 08:30:00|6041.27|6041.27|6040.14|6040.14|6044.52|6044.52|6039.78|6039.78|0
1588840500000|2020-05-07 08:35:00|6040.28|6040.28|6029.1|6029.1|6041.45|6041.45|6028.63|6028.63|0
1588840800000|2020-05-07 08:40:00|6028.89|6028.89|6025.15|6025.15|6028.89|6028.89|6023.88|6023.88|0
1588841100000|2020-05-07 08:45:00|6025.35|6025.35|6035.52|6035.52|6036.47|6036.47|6021.54|6021.54|0
1588841400000|2020-05-07 08:50:00|6035.49|6035.49|6031.45|6031.45|6037.27|6037.27|6031.27|6031.27|0
1588841700000|2020-05-07 08:55:00|6031.61|6031.61|6021.44|6021.44|6033.81|6033.81|6021.44|6021.44|0
1588842000000|2020-05-07 09:00:00|6021.61|6021.61|6028.44|6028.44|6030.77|6030.77|6018.79|6018.79|0
1588842300000|2020-05-07 09:05:00|6029.18|6029.18|6040.63|6040.63|6041.52|6041.52|6028.53|6028.53|0
1588842600000|2020-05-07 09:10:00|6041.11|6041.11|6047.57|6047.57|6054.94|6054.94|6040.89|6040.89|0
1588842900000|2020-05-07 09:15:00|6047.66|6047.66|6046.22|6046.22|6051.52|6051.52|6045.56|6045.56|0
1588843200000|2020-05-07 09:20:00|6047.06|6047.06|6054.18|6054.18|6055.11|6055.11|6041.71|6041.71|0
1588843500000|2020-05-07 09:25:00|6053.94|6053.94|6058.19|6058.19|6063.42|6063.42|6053.8|6053.8|0
1588843800000|2020-05-07 09:30:00|6057.53|6057.53|6059.75|6059.75|6061.43|6061.43|6055.99|6055.99|0
1588844100000|2020-05-07 09:35:00|6060.04|6060.04|6071.7|6071.7|6072.04|6072.04|6059.84|6059.84|0
1588844400000|2020-05-07 09:40:00|6071.74|6071.74|6086.2|6086.2|6086.2|6086.2|6070.82|6070.82|0
1588844700000|2020-05-07 09:45:00|6087.45|6087.45|6088.71|6088.71|6094.66|6094.66|6086.4|6086.4|0
1588845000000|2020-05-07 09:50:00|6088.72|6088.72|6093.47|6093.47|6093.47|6093.47|6087.21|6087.21|0
1588845300000|2020-05-07 09:55:00|6093.54|6093.54|6086.37|6086.37|6095.04|6095.04|6086.37|6086.37|0
1588845600000|2020-05-07 10:00:00|6086.86|6086.86|6082.01|6082.01|6086.86|6086.86|6077.29|6077.29|0
1588845900000|2020-05-07 10:05:00|6081.43|6081.43|6089.71|6089.71|6089.93|6089.93|6077.32|6077.32|0
1588846200000|2020-05-07 10:10:00|6090.13|6090.13|6082.55|6082.55|6093.94|6093.94|6082.16|6082.16|0
1588846500000|2020-05-07 10:15:00|6082.42|6082.42|6075.1|6075.1|6083.03|6083.03|6072.06|6072.06|0
1588846800000|2020-05-07 10:20:00|6075.83|6075.83|6080.7|6080.7|6085.6|6085.6|6074.69|6074.69|0
1588847100000|2020-05-07 10:25:00|6081.12|6081.12|6090.67|6090.67|6090.83|6090.83|6081.12|6081.12|0
1588847400000|2020-05-07 10:30:00|6090.73|6090.73|6087.31|6087.31|6093.24|6093.24|6085.1|6085.1|0
1588847700000|2020-05-07 10:35:00|6087.52|6087.52|6083.26|6083.26|6088.09|6088.09|6078.67|6078.67|0
1588848000000|2020-05-07 10:40:00|6084.09|6084.09|6091.64|6091.64|6091.74|6091.74|6080.36|6080.36|0
1588848300000|2020-05-07 10:45:00|6091.73|6091.73|6098.69|6098.69|6101.76|6101.76|6086.55|6086.55|0
1588848600000|2020-05-07 10:50:00|6099.06|6099.06|6095.91|6095.91|6103.8|6103.8|6094.23|6094.23|0
1588848900000|2020-05-07 10:55:00|6095.84|6095.84|6092.91|6092.91|6097.25|6097.25|6092.88|6092.88|0
1588849200000|2020-05-07 11:00:00|6092.44|6092.44|6088.09|6088.09|6092.97|6092.97|6072.11|6072.11|0
1588849500000|2020-05-07 11:05:00|6087.98|6087.98|6090.5|6090.5|6093.28|6093.28|6083.52|6083.52|0
1588849800000|2020-05-07 11:10:00|6089.77|6089.77|6096.24|6096.24|6096.79|6096.79|6088.75|6088.75|0
1588850100000|2020-05-07 11:15:00|6096.28|6096.28|6106.9|6106.9|6110.64|6110.64|6096.28|6096.28|0
1588850400000|2020-05-07 11:20:00|6106.68|6106.68|6108.62|6108.62|6114.24|6114.24|6104.96|6104.96|0
1588850700000|2020-05-07 11:25:00|6109.63|6109.63|6088.59|6088.59|6110.04|6110.04|6088.52|6088.52|0
1588851000000|2020-05-07 11:30:00|6088.83|6088.83|6091.86|6091.86|6092.25|6092.25|6087.21|6087.21|0
1588851300000|2020-05-07 11:35:00|6092.15|6092.15|6099.29|6099.29|6099.29|6099.29|6091.79|6091.79|0
1588851600000|2020-05-07 11:40:00|6099.71|6099.71|6109.94|6109.94|6112.95|6112.95|6099.64|6099.64|0
1588851900000|2020-05-07 11:45:00|6109.69|6109.69|6113.33|6113.33|6117.03|6117.03|6107.32|6107.32|0
1588852200000|2020-05-07 11:50:00|6113.41|6113.41|6117.48|6117.48|6118.36|6118.36|6111.54|6111.54|0
1588852500000|2020-05-07 11:55:00|6117.27|6117.27|6125.7|6125.7|6129.72|6129.72|6117.27|6117.27|0
1588852800000|2020-05-07 12:00:00|6126.43|6126.43|6113.46|6113.46|6129.4|6129.4|6113.46|6113.46|0
1588853100000|2020-05-07 12:05:00|6112.73|6112.73|6102.51|6102.51|6113.17|6113.17|6102.51|6102.51|0
1588853400000|2020-05-07 12:10:00|6102.3|6102.3|6098.95|6098.95|6105.25|6105.25|6095.28|6095.28|0
1588853700000|2020-05-07 12:15:00|6098.88|6098.88|6102.03|6102.03|6102.79|6102.79|6095.84|6095.84|0
1588854000000|2020-05-07 12:20:00|6102.24|6102.24|6118.29|6118.29|6118.43|6118.43|6102.16|6102.16|0
1588854300000|2020-05-07 12:25:00|6118.68|6118.68|6115.95|6115.95|6120.19|6120.19|6115.43|6115.43|0
1588854600000|2020-05-07 12:30:00|6116.1|6116.1|6098.64|6098.64|6116.1|6116.1|6098.64|6098.64|0
1588854900000|2020-05-07 12:35:00|6098.32|6098.32|6090.47|6090.47|6104.85|6104.85|6090.23|6090.23|0
1588855200000|2020-05-07 12:40:00|6090.38|6090.38|6101.18|6101.18|6102.65|6102.65|6084.63|6084.63|0
1588855500000|2020-05-07 12:45:00|6101.03|6101.03|6106.03|6106.03|6107.13|6107.13|6101.03|6101.03|0
1588855800000|2020-05-07 12:50:00|6106.76|6106.76|6099.72|6099.72|6113.52|6113.52|6099.45|6099.45|0
1588856100000|2020-05-07 12:55:00|6099.53|6099.53|6100.84|6100.84|6101.17|6101.17|6097.9|6097.9|0
1588856400000|2020-05-07 13:00:00|6100.59|6100.59|6101.07|6101.07|6104.67|6104.67|6098.5|6098.5|0
1588856700000|2020-05-07 13:05:00|6100.83|6100.83|6101.22|6101.22|6101.22|6101.22|6094.38|6094.38|0
1588857000000|2020-05-07 13:10:00|6101.02|6101.02|6095.46|6095.46|6101.74|6101.74|6094.64|6094.64|0
1588857300000|2020-05-07 13:15:00|6095.34|6095.34|6091.8|6091.8|6098.68|6098.68|6091.46|6091.46|0
1588857600000|2020-05-07 13:20:00|6091.89|6091.89|6093.34|6093.34|6100.04|6100.04|6091.43|6091.43|0
1588857900000|2020-05-07 13:25:00|6092.91|6092.91|6099.19|6099.19|6099.27|6099.27|6091.84|6091.84|0
1588858200000|2020-05-07 13:30:00|6099.25|6099.25|6117.41|6117.41|6118.07|6118.07|6099.25|6099.25|0
1588858500000|2020-05-07 13:35:00|6117.5|6117.5|6137.49|6137.49|6142.28|6142.28|6117.5|6117.5|0
1588858800000|2020-05-07 13:40:00|6137.85|6137.85|6147.09|6147.09|6148.57|6148.57|6137.3|6137.3|0
1588859100000|2020-05-07 13:45:00|6147.3|6147.3|6146.13|6146.13|6149.85|6149.85|6141.47|6141.47|0
1588859400000|2020-05-07 13:50:00|6145.97|6145.97|6152.29|6152.29|6152.68|6152.68|6137.76|6137.76|0
1588859700000|2020-05-07 13:55:00|6152.6|6152.6|6141.22|6141.22|6164.06|6164.06|6138.3|6138.3|0
1588860000000|2020-05-07 14:00:00|6141.7|6141.7|6144.43|6144.43|6151.27|6151.27|6141.05|6141.05|0
1588860300000|2020-05-07 14:05:00|6144.23|6144.23|6132.27|6132.27|6144.23|6144.23|6125.24|6125.24|0
1588860600000|2020-05-07 14:10:00|6132.48|6132.48|6140.93|6140.93|6141.52|6141.52|6130.79|6130.79|0
1588860900000|2020-05-07 14:15:00|6141.66|6141.66|6147.24|6147.24|6147.4|6147.4|6139.23|6139.23|0
1588861200000|2020-05-07 14:20:00|6147.15|6147.15|6142.37|6142.37|6153.01|6153.01|6142.2|6142.2|0
1588861500000|2020-05-07 14:25:00|6142.27|6142.27|6140.79|6140.79|6143.38|6143.38|6136.47|6136.47|0
1588861800000|2020-05-07 14:30:00|6140.67|6140.67|6147.09|6147.09|6147.12|6147.12|6136.98|6136.98|0
1588862100000|2020-05-07 14:35:00|6147.17|6147.17|6149.06|6149.06|6152.35|6152.35|6142.12|6142.12|0
1588862400000|2020-05-07 14:40:00|6149.19|6149.19|6157.74|6157.74|6161.37|6161.37|6149.18|6149.18|0
1588862700000|2020-05-07 14:45:00|6157.85|6157.85|6146.73|6146.73|6158.35|6158.35|6143.14|6143.14|0
1588863000000|2020-05-07 14:50:00|6146|6146|6140.36|6140.36|6149.66|6149.66|6137.99|6137.99|0
1588863300000|2020-05-07 14:55:00|6140.49|6140.49|6138.05|6138.05|6144.4|6144.4|6126.46|6126.46|0
1588863600000|2020-05-07 15:00:00|6137.71|6137.71|6144.04|6144.04|6148.01|6148.01|6137.71|6137.71|0
1588863900000|2020-05-07 15:05:00|6143.71|6143.71|6145.77|6145.77|6149.45|6149.45|6138.66|6138.66|0
1588864200000|2020-05-07 15:10:00|6145.66|6145.66|6146.66|6146.66|6152.43|6152.43|6145.55|6145.55|0
1588864500000|2020-05-07 15:15:00|6146.58|6146.58|6151.31|6151.31|6151.31|6151.31|6144.69|6144.69|0
1588864800000|2020-05-07 15:20:00|6151.33|6151.33|6150.95|6150.95|6151.97|6151.97|6143.54|6143.54|0
1588865100000|2020-05-07 15:25:00|6150.68|6150.68|6165.05|6165.05|6165.05|6165.05|6148.67|6148.67|0
1589181300000|2020-05-11 07:15:00|6267.67|6267.67|6258.49|6258.49|6267.94|6267.94|6252.88|6252.88|0
1589181600000|2020-05-11 07:20:00|6257.76|6257.76|6238.73|6238.73|6258.74|6258.74|6228.65|6228.65|0
1589181900000|2020-05-11 07:25:00|6239.47|6239.47|6241.98|6241.98|6250.7|6250.7|6233.18|6233.18|0
1589182200000|2020-05-11 07:30:00|6241.76|6241.76|6195.06|6195.06|6242.65|6242.65|6191.96|6191.96|0
1589182500000|2020-05-11 07:35:00|6194.2|6194.2|6211.31|6211.31|6217.08|6217.08|6187.38|6187.38|0
1589182800000|2020-05-11 07:40:00|6211.15|6211.15|6204.79|6204.79|6218.75|6218.75|6200.05|6200.05|0
1589183100000|2020-05-11 07:45:00|6205.02|6205.02|6206.73|6206.73|6213.44|6213.44|6204.35|6204.35|0
1589183400000|2020-05-11 07:50:00|6206.76|6206.76|6239.38|6239.38|6242.14|6242.14|6206.49|6206.49|0
1589183700000|2020-05-11 07:55:00|6239.46|6239.46|6226.37|6226.37|6246.65|6246.65|6225.78|6225.78|0
1589184000000|2020-05-11 08:00:00|6226.46|6226.46|6220.57|6220.57|6236.34|6236.34|6219.36|6219.36|0
1589184300000|2020-05-11 08:05:00|6220.72|6220.72|6232.83|6232.83|6233.93|6233.93|6220.01|6220.01|0
1589184600000|2020-05-11 08:10:00|6233.07|6233.07|6208.79|6208.79|6234|6234|6207.44|6207.44|0
1589184900000|2020-05-11 08:15:00|6208.55|6208.55|6198.06|6198.06|6209.89|6209.89|6198.06|6198.06|0
1589185200000|2020-05-11 08:20:00|6197.97|6197.97|6208.7|6208.7|6214.66|6214.66|6193.75|6193.75|0
1589185500000|2020-05-11 08:25:00|6208.59|6208.59|6199.85|6199.85|6208.59|6208.59|6199.85|6199.85|0
1589185800000|2020-05-11 08:30:00|6200.15|6200.15|6200.7|6200.7|6205.13|6205.13|6200.07|6200.07|0
1589186100000|2020-05-11 08:35:00|6200.82|6200.82|6174.38|6174.38|6200.82|6200.82|6169.49|6169.49|0
1589186400000|2020-05-11 08:40:00|6174.41|6174.41|6156.8|6156.8|6175.22|6175.22|6156.77|6156.77|0
1589186700000|2020-05-11 08:45:00|6156.65|6156.65|6142.66|6142.66|6161.89|6161.89|6137.22|6137.22|0
1589187000000|2020-05-11 08:50:00|6141.93|6141.93|6146.03|6146.03|6149.21|6149.21|6140.42|6140.42|0
1589187300000|2020-05-11 08:55:00|6146.15|6146.15|6154.87|6154.87|6162.27|6162.27|6146.15|6146.15|0
1589187600000|2020-05-11 09:00:00|6154.75|6154.75|6127.88|6127.88|6154.83|6154.83|6127.11|6127.11|0
1589187900000|2020-05-11 09:05:00|6127.29|6127.29|6133.68|6133.68|6139.88|6139.88|6124.61|6124.61|0
1589188200000|2020-05-11 09:10:00|6133.56|6133.56|6133.73|6133.73|6135.15|6135.15|6127.61|6127.61|0
1589188500000|2020-05-11 09:15:00|6133.52|6133.52|6145.09|6145.09|6147.53|6147.53|6129.52|6129.52|0
1589188800000|2020-05-11 09:20:00|6144.92|6144.92|6142.65|6142.65|6145.42|6145.42|6141.34|6141.34|0
1589189100000|2020-05-11 09:25:00|6141.98|6141.98|6127.52|6127.52|6141.98|6141.98|6124.79|6124.79|0
1589189400000|2020-05-11 09:30:00|6127.4|6127.4|6122.39|6122.39|6127.4|6127.4|6112.05|6112.05|0
1589189700000|2020-05-11 09:35:00|6122.58|6122.58|6113.51|6113.51|6122.68|6122.68|6110.62|6110.62|0
1589190000000|2020-05-11 09:40:00|6113.58|6113.58|6108.72|6108.72|6118.01|6118.01|6108.16|6108.16|0
1589190300000|2020-05-11 09:45:00|6108.75|6108.75|6112.98|6112.98|6116.15|6116.15|6105.53|6105.53|0
1589190600000|2020-05-11 09:50:00|6113.11|6113.11|6127.13|6127.13|6129.05|6129.05|6113.11|6113.11|0
1589190900000|2020-05-11 09:55:00|6127.09|6127.09|6134.32|6134.32|6135.16|6135.16|6127.09|6127.09|0
1589191200000|2020-05-11 10:00:00|6133.73|6133.73|6137.32|6137.32|6137.67|6137.67|6128.36|6128.36|0
1589191500000|2020-05-11 10:05:00|6137.29|6137.29|6139.6|6139.6|6143.19|6143.19|6133.41|6133.41|0
1589191800000|2020-05-11 10:10:00|6139.46|6139.46|6125.79|6125.79|6140.37|6140.37|6125.79|6125.79|0
1589192100000|2020-05-11 10:15:00|6125.77|6125.77|6100.24|6100.24|6125.77|6125.77|6097.95|6097.95|0
1589192400000|2020-05-11 10:20:00|6100.2|6100.2|6096.4|6096.4|6102.01|6102.01|6095.65|6095.65|0
1589192700000|2020-05-11 10:25:00|6096.47|6096.47|6095.98|6095.98|6104.66|6104.66|6095.16|6095.16|0
1589193000000|2020-05-11 10:30:00|6095.86|6095.86|6098.59|6098.59|6098.59|6098.59|6088.66|6088.66|0
1589193300000|2020-05-11 10:35:00|6098.55|6098.55|6113.17|6113.17|6119.01|6119.01|6098.19|6098.19|0
1589193600000|2020-05-11 10:40:00|6113.13|6113.13|6111.76|6111.76|6113.89|6113.89|6108.23|6108.23|0
1589193900000|2020-05-11 10:45:00|6112.09|6112.09|6107.15|6107.15|6119.31|6119.31|6107.11|6107.11|0
1589194200000|2020-05-11 10:50:00|6108.19|6108.19|6100.71|6100.71|6109.17|6109.17|6100.71|6100.71|0
1589194500000|2020-05-11 10:55:00|6100.62|6100.62|6107.58|6107.58|6107.62|6107.62|6098.22|6098.22|0
1589194800000|2020-05-11 11:00:00|6105.23|6105.23|6112.92|6112.92|6116.42|6116.42|6104.89|6104.89|0
1589195100000|2020-05-11 11:05:00|6112.3|6112.3|6113.8|6113.8|6119.98|6119.98|6111.54|6111.54|0
1589195400000|2020-05-11 11:10:00|6113.46|6113.46|6120.33|6120.33|6120.35|6120.35|6112.99|6112.99|0
1589195700000|2020-05-11 11:15:00|6120.46|6120.46|6124.99|6124.99|6132.61|6132.61|6120.46|6120.46|0
1589196000000|2020-05-11 11:20:00|6124.94|6124.94|6126.38|6126.38|6126.49|6126.49|6118.86|6118.86|0
1589196300000|2020-05-11 11:25:00|6126.3|6126.3|6140.74|6140.74|6140.75|6140.75|6126.3|6126.3|0
1589196600000|2020-05-11 11:30:00|6141.03|6141.03|6144.35|6144.35|6151.02|6151.02|6140.59|6140.59|0
1589196900000|2020-05-11 11:35:00|6145.81|6145.81|6142.78|6142.78|6146.52|6146.52|6139.51|6139.51|0
1589197200000|2020-05-11 11:40:00|6143.51|6143.51|6125.43|6125.43|6143.51|6143.51|6124.55|6124.55|0
1589197500000|2020-05-11 11:45:00|6125.39|6125.39|6128.79|6128.79|6135.66|6135.66|6124.02|6124.02|0
1589197800000|2020-05-11 11:50:00|6128.55|6128.55|6122.75|6122.75|6128.55|6128.55|6120.31|6120.31|0
1589198100000|2020-05-11 11:55:00|6123.8|6123.8|6122.51|6122.51|6127.62|6127.62|6117.84|6117.84|0
1589198400000|2020-05-11 12:00:00|6123.24|6123.24|6128.54|6128.54|6128.62|6128.62|6117.45|6117.45|0
1589198700000|2020-05-11 12:05:00|6128.71|6128.71|6141.12|6141.12|6141.12|6141.12|6126.25|6126.25|0
1589199000000|2020-05-11 12:10:00|6140.39|6140.39|6142.73|6142.73|6142.73|6142.73|6136.63|6136.63|0
1589199300000|2020-05-11 12:15:00|6142.84|6142.84|6143.86|6143.86|6145.94|6145.94|6132.52|6132.52|0
1589199600000|2020-05-11 12:20:00|6143.69|6143.69|6145.54|6145.54|6146.99|6146.99|6137.25|6137.25|0
1589199900000|2020-05-11 12:25:00|6145.47|6145.47|6130.32|6130.32|6147.45|6147.45|6129.89|6129.89|0
1589200200000|2020-05-11 12:30:00|6130.41|6130.41|6132.96|6132.96|6133.44|6133.44|6126.21|6126.21|0
1589200500000|2020-05-11 12:35:00|6133.01|6133.01|6130.94|6130.94|6133.63|6133.63|6124.46|6124.46|0
1589200800000|2020-05-11 12:40:00|6130.99|6130.99|6122.09|6122.09|6132.24|6132.24|6122|6122|0
1589201100000|2020-05-11 12:45:00|6122.05|6122.05|6122.77|6122.77|6126.32|6126.32|6121.18|6121.18|0
1589201400000|2020-05-11 12:50:00|6123.09|6123.09|6123.17|6123.17|6126.44|6126.44|6117.74|6117.74|0
1589201700000|2020-05-11 12:55:00|6123.14|6123.14|6135.15|6135.15|6135.59|6135.59|6123.02|6123.02|0
1589202000000|2020-05-11 13:00:00|6135.03|6135.03|6137.25|6137.25|6138.16|6138.16|6131.74|6131.74|0
1589202300000|2020-05-11 13:05:00|6136.88|6136.88|6137.78|6137.78|6143.57|6143.57|6135.85|6135.85|0
1589202600000|2020-05-11 13:10:00|6137.95|6137.95|6121.33|6121.33|6138.25|6138.25|6120.01|6120.01|0
1589202900000|2020-05-11 13:15:00|6121.36|6121.36|6115.82|6115.82|6122.46|6122.46|6111.87|6111.87|0
1589203200000|2020-05-11 13:20:00|6115.87|6115.87|6106.34|6106.34|6121.46|6121.46|6105.5|6105.5|0
1589203500000|2020-05-11 13:25:00|6106.25|6106.25|6111.88|6111.88|6112.74|6112.74|6104.39|6104.39|0
1589203800000|2020-05-11 13:30:00|6111.86|6111.86|6090.13|6090.13|6111.94|6111.94|6090.13|6090.13|0
1589204100000|2020-05-11 13:35:00|6090.19|6090.19|6072.14|6072.14|6091.96|6091.96|6071.68|6071.68|0
1589204400000|2020-05-11 13:40:00|6072.23|6072.23|6078.99|6078.99|6083.29|6083.29|6067.65|6067.65|0
1589204700000|2020-05-11 13:45:00|6079.2|6079.2|6083.66|6083.66|6091.49|6091.49|6078.77|6078.77|0
1589205000000|2020-05-11 13:50:00|6083.5|6083.5|6088.19|6088.19|6089.82|6089.82|6079.16|6079.16|0
1589205300000|2020-05-11 13:55:00|6088.04|6088.04|6078.7|6078.7|6088.04|6088.04|6076.41|6076.41|0
1589205600000|2020-05-11 14:00:00|6079.32|6079.32|6093.7|6093.7|6093.7|6093.7|6078.08|6078.08|0
1589205900000|2020-05-11 14:05:00|6094.04|6094.04|6093.46|6093.46|6096.35|6096.35|6090.93|6090.93|0
1589206200000|2020-05-11 14:10:00|6094.09|6094.09|6086.2|6086.2|6095.94|6095.94|6085.68|6085.68|0
1589206500000|2020-05-11 14:15:00|6086.31|6086.31|6080.75|6080.75|6088.4|6088.4|6078.53|6078.53|0
1589206800000|2020-05-11 14:20:00|6080.67|6080.67|6076.37|6076.37|6083.61|6083.61|6076.37|6076.37|0
1589207100000|2020-05-11 14:25:00|6076.29|6076.29|6073.83|6073.83|6079.37|6079.37|6073.67|6073.67|0
1589207400000|2020-05-11 14:30:00|6073.75|6073.75|6076.54|6076.54|6076.69|6076.69|6067.2|6067.2|0
1589207700000|2020-05-11 14:35:00|6076.53|6076.53|6060.53|6060.53|6082.26|6082.26|6059.33|6059.33|0
1589208000000|2020-05-11 14:40:00|6060.63|6060.63|6065.87|6065.87|6066.51|6066.51|6060.2|6060.2|0
1589208300000|2020-05-11 14:45:00|6065.74|6065.74|6060.59|6060.59|6066.06|6066.06|6057.84|6057.84|0
1589208600000|2020-05-11 14:50:00|6059.86|6059.86|6054.41|6054.41|6062.88|6062.88|6050.53|6050.53|0
1589208900000|2020-05-11 14:55:00|6054.52|6054.52|6063.72|6063.72|6064.39|6064.39|6052.05|6052.05|0
1589209200000|2020-05-11 15:00:00|6063.97|6063.97|6074.6|6074.6|6078.2|6078.2|6063.97|6063.97|0
1589209500000|2020-05-11 15:05:00|6074.68|6074.68|6078.79|6078.79|6080.43|6080.43|6072.43|6072.43|0
1589209800000|2020-05-11 15:10:00|6078.74|6078.74|6084.4|6084.4|6084.4|6084.4|6075.04|6075.04|0
1589210100000|2020-05-11 15:15:00|6084.57|6084.57|6099.09|6099.09|6102.29|6102.29|6082.32|6082.32|0
1589210400000|2020-05-11 15:20:00|6099.51|6099.51|6089.63|6089.63|6100.49|6100.49|6089.59|6089.59|0
1589210700000|2020-05-11 15:25:00|6089.61|6089.61|6090.28|6090.28|6092.1|6092.1|6080.38|6080.38|0
1589267700000|2020-05-12 07:15:00|6030.75|6030.75|6048.71|6048.71|6067.26|6067.26|6025.02|6025.02|0
1589268000000|2020-05-12 07:20:00|6048.61|6048.61|6009.04|6009.04|6050.24|6050.24|6008.47|6008.47|0
1589268300000|2020-05-12 07:25:00|6009.77|6009.77|6022.8|6022.8|6028.16|6028.16|6009.71|6009.71|0
1589268600000|2020-05-12 07:30:00|6023.31|6023.31|6018.06|6018.06|6031.75|6031.75|6010.73|6010.73|0
1589268900000|2020-05-12 07:35:00|6017.84|6017.84|6009.18|6009.18|6017.84|6017.84|6001.85|6001.85|0
1589269200000|2020-05-12 07:40:00|6009.48|6009.48|6010.01|6010.01|6019.8|6019.8|6005.85|6005.85|0
1589269500000|2020-05-12 07:45:00|6009.28|6009.28|6017.78|6017.78|6026.32|6026.32|6008.02|6008.02|0
1589269800000|2020-05-12 07:50:00|6017.89|6017.89|6015.65|6015.65|6022.8|6022.8|6010.61|6010.61|0
1589270100000|2020-05-12 07:55:00|6015.54|6015.54|6006.56|6006.56|6015.94|6015.94|6002.89|6002.89|0
1589270400000|2020-05-12 08:00:00|6006.76|6006.76|5990.83|5990.83|6006.76|6006.76|5990.83|5990.83|0
1589270700000|2020-05-12 08:05:00|5990.69|5990.69|5996.55|5996.55|5996.8|5996.8|5984.43|5984.43|0
1589271000000|2020-05-12 08:10:00|5997.28|5997.28|6013.61|6013.61|6015.77|6015.77|5996.1|5996.1|0
1589271300000|2020-05-12 08:15:00|6013.38|6013.38|6026.21|6026.21|6027.58|6027.58|6013.27|6013.27|0
1589271600000|2020-05-12 08:20:00|6025.99|6025.99|6029.08|6029.08|6030.04|6030.04|6019.93|6019.93|0
1589271900000|2020-05-12 08:25:00|6029.2|6029.2|6029.72|6029.72|6034.63|6034.63|6020.85|6020.85|0
1589272200000|2020-05-12 08:30:00|6030.22|6030.22|6036.83|6036.83|6037.7|6037.7|6027.81|6027.81|0
1589272500000|2020-05-12 08:35:00|6037.12|6037.12|6053.02|6053.02|6055.24|6055.24|6037.01|6037.01|0
1589272800000|2020-05-12 08:40:00|6052.81|6052.81|6053.46|6053.46|6056.68|6056.68|6049.23|6049.23|0
1589273100000|2020-05-12 08:45:00|6053.36|6053.36|6062.33|6062.33|6068.23|6068.23|6053.31|6053.31|0
1589273400000|2020-05-12 08:50:00|6062.42|6062.42|6062.28|6062.28|6066.34|6066.34|6060.05|6060.05|0
1589273700000|2020-05-12 08:55:00|6062.42|6062.42|6048.91|6048.91|6063.37|6063.37|6048.23|6048.23|0
1589274000000|2020-05-12 09:00:00|6049.01|6049.01|6040.99|6040.99|6051.68|6051.68|6040.73|6040.73|0
1589274300000|2020-05-12 09:05:00|6041.14|6041.14|6044.16|6044.16|6044.18|6044.18|6035.89|6035.89|0
1589274600000|2020-05-12 09:10:00|6043.79|6043.79|6055.27|6055.27|6061.34|6061.34|6043.08|6043.08|0
1589274900000|2020-05-12 09:15:00|6055.48|6055.48|6058.55|6058.55|6060.97|6060.97|6052.46|6052.46|0
1589275200000|2020-05-12 09:20:00|6057.71|6057.71|6059.65|6059.65|6060.32|6060.32|6056.53|6056.53|0
1589275500000|2020-05-12 09:25:00|6061.11|6061.11|6067.05|6067.05|6068.5|6068.5|6061.11|6061.11|0
1589275800000|2020-05-12 09:30:00|6066.8|6066.8|6056.2|6056.2|6067.29|6067.29|6055.25|6055.25|0
1589276100000|2020-05-12 09:35:00|6056.28|6056.28|6048.42|6048.42|6056.28|6056.28|6048.42|6048.42|0
1589276400000|2020-05-12 09:40:00|6047.69|6047.69|6032.26|6032.26|6048.39|6048.39|6031.83|6031.83|0
1589276700000|2020-05-12 09:45:00|6032.29|6032.29|6047.2|6047.2|6047.97|6047.97|6030.27|6030.27|0
1589277000000|2020-05-12 09:50:00|6047.83|6047.83|6056.02|6056.02|6056.02|6056.02|6044.9|6044.9|0
1589277300000|2020-05-12 09:55:00|6055.73|6055.73|6047.94|6047.94|6057.53|6057.53|6047.71|6047.71|0
1589277600000|2020-05-12 10:00:00|6047.86|6047.86|6039.34|6039.34|6049.91|6049.91|6039.34|6039.34|0
1589277900000|2020-05-12 10:05:00|6039.44|6039.44|6046.3|6046.3|6046.3|6046.3|6039.02|6039.02|0
1589278200000|2020-05-12 10:10:00|6046.38|6046.38|6042.99|6042.99|6049.44|6049.44|6036.35|6036.35|0
1589278500000|2020-05-12 10:15:00|6042.9|6042.9|6043.51|6043.51|6045.37|6045.37|6040.32|6040.32|0
1589278800000|2020-05-12 10:20:00|6043.35|6043.35|6048.08|6048.08|6052.8|6052.8|6042.08|6042.08|0
1589279100000|2020-05-12 10:25:00|6048.04|6048.04|6031.83|6031.83|6049.06|6049.06|6030.14|6030.14|0
1589279400000|2020-05-12 10:30:00|6031.54|6031.54|6038|6038|6039.26|6039.26|6030.32|6030.32|0
1589279700000|2020-05-12 10:35:00|6038.24|6038.24|6030.79|6030.79|6038.96|6038.96|6030.73|6030.73|0
1589280000000|2020-05-12 10:40:00|6030.73|6030.73|6040.53|6040.53|6042.1|6042.1|6030.71|6030.71|0
1589280300000|2020-05-12 10:45:00|6040.32|6040.32|6033.65|6033.65|6040.32|6040.32|6030.17|6030.17|0
1589280600000|2020-05-12 10:50:00|6033.49|6033.49|6036.15|6036.15|6037.41|6037.41|6032.92|6032.92|0
1589280900000|2020-05-12 10:55:00|6036.49|6036.49|6043.91|6043.91|6044.71|6044.71|6036.49|6036.49|0
1589281200000|2020-05-12 11:00:00|6043.68|6043.68|6037.38|6037.38|6046.24|6046.24|6035.96|6035.96|0
1589281500000|2020-05-12 11:05:00|6037.41|6037.41|6041.65|6041.65|6047.21|6047.21|6037.21|6037.21|0
1589281800000|2020-05-12 11:10:00|6041.5|6041.5|6036.78|6036.78|6041.5|6041.5|6033.15|6033.15|0
1589282100000|2020-05-12 11:15:00|6037.03|6037.03|6036.54|6036.54|6040.43|6040.43|6033.52|6033.52|0
1589282400000|2020-05-12 11:20:00|6036.65|6036.65|6043.8|6043.8|6045.24|6045.24|6031.9|6031.9|0
1589282700000|2020-05-12 11:25:00|6043.99|6043.99|6044.43|6044.43|6045.91|6045.91|6039.5|6039.5|0
1589283000000|2020-05-12 11:30:00|6044.86|6044.86|6047.88|6047.88|6049.09|6049.09|6043.09|6043.09|0
1589283300000|2020-05-12 11:35:00|6048.12|6048.12|6044.63|6044.63|6049.02|6049.02|6042.59|6042.59|0
1589283600000|2020-05-12 11:40:00|6043.9|6043.9|6038.28|6038.28|6043.93|6043.93|6037.81|6037.81|0
1589283900000|2020-05-12 11:45:00|6038.03|6038.03|6042.73|6042.73|6043.52|6043.52|6037.05|6037.05|0
1589284200000|2020-05-12 11:50:00|6042.83|6042.83|6044.74|6044.74|6045.11|6045.11|6041.54|6041.54|0
1589284500000|2020-05-12 11:55:00|6044.95|6044.95|6043.06|6043.06|6045.82|6045.82|6042.68|6042.68|0
1589284800000|2020-05-12 12:00:00|6043.23|6043.23|6043.83|6043.83|6045.43|6045.43|6042.4|6042.4|0
1589285100000|2020-05-12 12:05:00|6044.05|6044.05|6048.17|6048.17|6048.53|6048.53|6043.88|6043.88|0
1589285400000|2020-05-12 12:10:00|6048.91|6048.91|6059.93|6059.93|6062.55|6062.55|6048.87|6048.87|0
1589285700000|2020-05-12 12:15:00|6059.2|6059.2|6060.97|6060.97|6061.68|6061.68|6057.94|6057.94|0
1589286000000|2020-05-12 12:20:00|6061.08|6061.08|6057.48|6057.48|6061.1|6061.1|6055.77|6055.77|0
1589286300000|2020-05-12 12:25:00|6057.37|6057.37|6063.16|6063.16|6064.02|6064.02|6056.34|6056.34|0
1589286600000|2020-05-12 12:30:00|6062.96|6062.96|6061.8|6061.8|6065.98|6065.98|6060.92|6060.92|0
1589286900000|2020-05-12 12:35:00|6061.66|6061.66|6063.59|6063.59|6066.28|6066.28|6060.39|6060.39|0
1589287200000|2020-05-12 12:40:00|6063.64|6063.64|6069.58|6069.58|6069.69|6069.69|6063.64|6063.64|0
1589287500000|2020-05-12 12:45:00|6070.26|6070.26|6072.69|6072.69|6075.63|6075.63|6070.05|6070.05|0
1589287800000|2020-05-12 12:50:00|6073.11|6073.11|6066.62|6066.62|6074.45|6074.45|6064.36|6064.36|0
1589288100000|2020-05-12 12:55:00|6066.79|6066.79|6062.85|6062.85|6067.01|6067.01|6060|6060|0
1589288400000|2020-05-12 13:00:00|6063.05|6063.05|6066.04|6066.04|6067.76|6067.76|6062.97|6062.97|0
1589288700000|2020-05-12 13:05:00|6066.55|6066.55|6061.91|6061.91|6066.79|6066.79|6061.91|6061.91|0
1589289000000|2020-05-12 13:10:00|6061.9|6061.9|6061.15|6061.15|6065.49|6065.49|6060.73|6060.73|0
1589289300000|2020-05-12 13:15:00|6061.03|6061.03|6060.75|6060.75|6063.87|6063.87|6059.58|6059.58|0
1589289600000|2020-05-12 13:20:00|6060.39|6060.39|6058.88|6058.88|6061.83|6061.83|6055.26|6055.26|0
1589289900000|2020-05-12 13:25:00|6058.9|6058.9|6067.41|6067.41|6067.69|6067.69|6057.84|6057.84|0
1589290200000|2020-05-12 13:30:00|6067.61|6067.61|6065.12|6065.12|6074.54|6074.54|6061.6|6061.6|0
1589290500000|2020-05-12 13:35:00|6065.22|6065.22|6063.04|6063.04|6071.07|6071.07|6060.74|6060.74|0
1589290800000|2020-05-12 13:40:00|6063.17|6063.17|6047.06|6047.06|6064.06|6064.06|6047.06|6047.06|0
1589291100000|2020-05-12 13:45:00|6046.33|6046.33|6026.46|6026.46|6046.62|6046.62|6026.46|6026.46|0
1589291400000|2020-05-12 13:50:00|6026.25|6026.25|6019.3|6019.3|6029.51|6029.51|6015.84|6015.84|0
1589291700000|2020-05-12 13:55:00|6019.41|6019.41|6041.16|6041.16|6042.57|6042.57|6019.26|6019.26|0
1589292000000|2020-05-12 14:00:00|6041.24|6041.24|6053.25|6053.25|6053.25|6053.25|6038.71|6038.71|0
1589292300000|2020-05-12 14:05:00|6053.35|6053.35|6046.99|6046.99|6054.13|6054.13|6045.51|6045.51|0
1589292600000|2020-05-12 14:10:00|6046.82|6046.82|6058.73|6058.73|6058.73|6058.73|6044.56|6044.56|0
1589292900000|2020-05-12 14:15:00|6058.52|6058.52|6073.94|6073.94|6074.33|6074.33|6058.33|6058.33|0
1589293200000|2020-05-12 14:20:00|6073.9|6073.9|6060.56|6060.56|6074.85|6074.85|6057.51|6057.51|0
1589293500000|2020-05-12 14:25:00|6060.34|6060.34|6056.66|6056.66|6062.34|6062.34|6050.13|6050.13|0
1589293800000|2020-05-12 14:30:00|6056.85|6056.85|6060.65|6060.65|6065.1|6065.1|6056.85|6056.85|0
1589294100000|2020-05-12 14:35:00|6060.48|6060.48|6053.26|6053.26|6063.82|6063.82|6050.35|6050.35|0
1589294400000|2020-05-12 14:40:00|6053.39|6053.39|6052.82|6052.82|6059.45|6059.45|6049.81|6049.81|0
1589294700000|2020-05-12 14:45:00|6052.96|6052.96|6042.15|6042.15|6056.31|6056.31|6040.92|6040.92|0
1589295000000|2020-05-12 14:50:00|6042.07|6042.07|6055.75|6055.75|6056.15|6056.15|6041.65|6041.65|0
1589295300000|2020-05-12 14:55:00|6055.63|6055.63|6054.89|6054.89|6062.67|6062.67|6054.12|6054.12|0
1589295600000|2020-05-12 15:00:00|6054.97|6054.97|6052|6052|6056.46|6056.46|6045.83|6045.83|0
1589295900000|2020-05-12 15:05:00|6052.04|6052.04|6063.52|6063.52|6064.27|6064.27|6046.87|6046.87|0
1589296200000|2020-05-12 15:10:00|6063.95|6063.95|6045.72|6045.72|6064.3|6064.3|6045.47|6045.47|0
1589296500000|2020-05-12 15:15:00|6045.54|6045.54|6049.83|6049.83|6055.6|6055.6|6043.44|6043.44|0
1589296800000|2020-05-12 15:20:00|6049.9|6049.9|6055.38|6055.38|6060.07|6060.07|6047.68|6047.68|0
1589297100000|2020-05-12 15:25:00|6055.3|6055.3|6066.56|6066.56|6068.92|6068.92|6052.54|6052.54|0
1589354100000|2020-05-13 07:15:00|5925.57|5925.57|5909.41|5909.41|5933.07|5933.07|5908.91|5908.91|0
1589354400000|2020-05-13 07:20:00|5909.04|5909.04|5917.66|5917.66|5931.48|5931.48|5904.66|5904.66|0
1589354700000|2020-05-13 07:25:00|5917.5|5917.5|5873.71|5873.71|5917.5|5917.5|5872.93|5872.93|0
1589355000000|2020-05-13 07:30:00|5873.9|5873.9|5837.01|5837.01|5876.45|5876.45|5836|5836|0
1589355300000|2020-05-13 07:35:00|5838.47|5838.47|5837.38|5837.38|5844.79|5844.79|5830.29|5830.29|0
1589355600000|2020-05-13 07:40:00|5837.46|5837.46|5849.44|5849.44|5849.44|5849.44|5831.17|5831.17|0
1589355900000|2020-05-13 07:45:00|5848.6|5848.6|5866.29|5866.29|5867.51|5867.51|5848.6|5848.6|0
1589356200000|2020-05-13 07:50:00|5866.61|5866.61|5875.91|5875.91|5878.21|5878.21|5861.06|5861.06|0
1589356500000|2020-05-13 07:55:00|5876.08|5876.08|5854.35|5854.35|5876.45|5876.45|5850.75|5850.75|0
1589356800000|2020-05-13 08:00:00|5854.1|5854.1|5849.3|5849.3|5854.7|5854.7|5845.47|5845.47|0
1589357100000|2020-05-13 08:05:00|5848.68|5848.68|5883.47|5883.47|5883.47|5883.47|5848.51|5848.51|0
1589357400000|2020-05-13 08:10:00|5883.54|5883.54|5872.54|5872.54|5888.36|5888.36|5870.42|5870.42|0
1589357700000|2020-05-13 08:15:00|5873.27|5873.27|5859.53|5859.53|5874.82|5874.82|5857.7|5857.7|0
1589358000000|2020-05-13 08:20:00|5859.55|5859.55|5877.02|5877.02|5877.02|5877.02|5859.48|5859.48|0
1589358300000|2020-05-13 08:25:00|5876.18|5876.18|5889.61|5889.61|5889.61|5889.61|5868.05|5868.05|0
1589358600000|2020-05-13 08:30:00|5890.76|5890.76|5886.56|5886.56|5896.6|5896.6|5886.41|5886.41|0
1589358900000|2020-05-13 08:35:00|5886.6|5886.6|5888.37|5888.37|5897.22|5897.22|5886.6|5886.6|0
1589359200000|2020-05-13 08:40:00|5888.67|5888.67|5879.94|5879.94|5889.04|5889.04|5874.39|5874.39|0
1589359500000|2020-05-13 08:45:00|5880.02|5880.02|5887.21|5887.21|5889.27|5889.27|5879.37|5879.37|0
1589359800000|2020-05-13 08:50:00|5887.09|5887.09|5879.58|5879.58|5888.91|5888.91|5879.58|5879.58|0
1589360100000|2020-05-13 08:55:00|5879.43|5879.43|5880.64|5880.64|5883.77|5883.77|5875.2|5875.2|0
1589360400000|2020-05-13 09:00:00|5880.57|5880.57|5879.5|5879.5|5880.69|5880.69|5876.89|5876.89|0
1589360700000|2020-05-13 09:05:00|5879.87|5879.87|5885.44|5885.44|5886.49|5886.49|5877.47|5877.47|0
1589361000000|2020-05-13 09:10:00|5884.71|5884.71|5862.34|5862.34|5888.55|5888.55|5862.18|5862.18|0
1589361300000|2020-05-13 09:15:00|5862.21|5862.21|5846.2|5846.2|5862.21|5862.21|5846.2|5846.2|0
1589361600000|2020-05-13 09:20:00|5846.13|5846.13|5843.53|5843.53|5849.23|5849.23|5842.07|5842.07|0
1589361900000|2020-05-13 09:25:00|5841.86|5841.86|5837.51|5837.51|5844.98|5844.98|5837.45|5837.45|0
1589362200000|2020-05-13 09:30:00|5837.17|5837.17|5849.62|5849.62|5850.14|5850.14|5833.71|5833.71|0
1589362500000|2020-05-13 09:35:00|5849.79|5849.79|5851.42|5851.42|5852.75|5852.75|5847.5|5847.5|0
1589362800000|2020-05-13 09:40:00|5852.16|5852.16|5845.83|5845.83|5853.99|5853.99|5840.91|5840.91|0
1589363100000|2020-05-13 09:45:00|5846.23|5846.23|5849.9|5849.9|5851.51|5851.51|5845.89|5845.89|0
1589363400000|2020-05-13 09:50:00|5849.93|5849.93|5854.58|5854.58|5860.46|5860.46|5849.93|5849.93|0
1589363700000|2020-05-13 09:55:00|5854.61|5854.61|5847.55|5847.55|5856.64|5856.64|5843.76|5843.76|0
1589364000000|2020-05-13 10:00:00|5847.05|5847.05|5852.74|5852.74|5853.18|5853.18|5844.83|5844.83|0
1589364300000|2020-05-13 10:05:00|5851.28|5851.28|5842.43|5842.43|5851.42|5851.42|5841.43|5841.43|0
1589364600000|2020-05-13 10:10:00|5842.84|5842.84|5840.69|5840.69|5845|5845|5840.61|5840.61|0
1589364900000|2020-05-13 10:15:00|5840.62|5840.62|5839.81|5839.81|5842.26|5842.26|5838.64|5838.64|0
1589365200000|2020-05-13 10:20:00|5839.18|5839.18|5842.18|5842.18|5845.28|5845.28|5838.8|5838.8|0
1589365500000|2020-05-13 10:25:00|5842.4|5842.4|5847.15|5847.15|5849.69|5849.69|5841.01|5841.01|0
1589365800000|2020-05-13 10:30:00|5846.83|5846.83|5843.04|5843.04|5847.6|5847.6|5843.04|5843.04|0
1589366100000|2020-05-13 10:35:00|5842.89|5842.89|5852.38|5852.38|5852.38|5852.38|5842.06|5842.06|0
1589366400000|2020-05-13 10:40:00|5852.31|5852.31|5840.05|5840.05|5854.11|5854.11|5834.54|5834.54|0
1589366700000|2020-05-13 10:45:00|5839.83|5839.83|5837.64|5837.64|5841.03|5841.03|5836.59|5836.59|0
1589367000000|2020-05-13 10:50:00|5837.77|5837.77|5841.34|5841.34|5842.73|5842.73|5835.27|5835.27|0
1589367300000|2020-05-13 10:55:00|5842.38|5842.38|5843.08|5843.08|5847.32|5847.32|5841.45|5841.45|0
1589367600000|2020-05-13 11:00:00|5842.74|5842.74|5839.33|5839.33|5850.24|5850.24|5839.29|5839.29|0
1589367900000|2020-05-13 11:05:00|5839.19|5839.19|5834.27|5834.27|5840.6|5840.6|5833.94|5833.94|0
1589368200000|2020-05-13 11:10:00|5834.35|5834.35|5838.71|5838.71|5838.71|5838.71|5833.49|5833.49|0
1589368500000|2020-05-13 11:15:00|5838.78|5838.78|5841.23|5841.23|5843.95|5843.95|5838.35|5838.35|0
1589368800000|2020-05-13 11:20:00|5840.86|5840.86|5838.68|5838.68|5843.73|5843.73|5838.48|5838.48|0
1589369100000|2020-05-13 11:25:00|5839.1|5839.1|5840.02|5840.02|5842.57|5842.57|5838.69|5838.69|0
1589369400000|2020-05-13 11:30:00|5840.06|5840.06|5846.37|5846.37|5846.46|5846.46|5839.56|5839.56|0
1589369700000|2020-05-13 11:35:00|5846.46|5846.46|5835.47|5835.47|5846.67|5846.67|5833.09|5833.09|0
1589370000000|2020-05-13 11:40:00|5836.2|5836.2|5839.29|5839.29|5840.77|5840.77|5835.47|5835.47|0
1589370300000|2020-05-13 11:45:00|5839.89|5839.89|5838.65|5838.65|5846.16|5846.16|5838.65|5838.65|0
1589370600000|2020-05-13 11:50:00|5838.85|5838.85|5840.26|5840.26|5843.9|5843.9|5838.85|5838.85|0
1589370900000|2020-05-13 11:55:00|5839.53|5839.53|5847.43|5847.43|5851.43|5851.43|5839.29|5839.29|0
1589371200000|2020-05-13 12:00:00|5847.68|5847.68|5834.4|5834.4|5849.58|5849.58|5834.4|5834.4|0
1589371500000|2020-05-13 12:05:00|5834.47|5834.47|5829.43|5829.43|5834.47|5834.47|5829.15|5829.15|0
1589371800000|2020-05-13 12:10:00|5829.47|5829.47|5834.08|5834.08|5834.2|5834.2|5827.58|5827.58|0
1589372100000|2020-05-13 12:15:00|5834.14|5834.14|5846.55|5846.55|5846.55|5846.55|5833.55|5833.55|0
1589372400000|2020-05-13 12:20:00|5846.47|5846.47|5842.81|5842.81|5846.75|5846.75|5841.21|5841.21|0
1589372700000|2020-05-13 12:25:00|5842.57|5842.57|5824.3|5824.3|5843.03|5843.03|5821.82|5821.82|0
1589373000000|2020-05-13 12:30:00|5824.37|5824.37|5823.41|5823.41|5825.01|5825.01|5821.21|5821.21|0
1589373300000|2020-05-13 12:35:00|5823.57|5823.57|5817.12|5817.12|5823.57|5823.57|5812.25|5812.25|0
1589373600000|2020-05-13 12:40:00|5817.36|5817.36|5822.24|5822.24|5822.24|5822.24|5817.36|5817.36|0
1589373900000|2020-05-13 12:45:00|5822.3|5822.3|5819.16|5819.16|5823.8|5823.8|5818.62|5818.62|0
1589374200000|2020-05-13 12:50:00|5819.05|5819.05|5828.79|5828.79|5830.1|5830.1|5818.84|5818.84|0
1589374500000|2020-05-13 12:55:00|5829.21|5829.21|5834.98|5834.98|5835.72|5835.72|5828.88|5828.88|0
1589374800000|2020-05-13 13:00:00|5835.4|5835.4|5807.08|5807.08|5835.4|5835.4|5807.08|5807.08|0
1589375100000|2020-05-13 13:05:00|5806.35|5806.35|5809.84|5809.84|5816.35|5816.35|5803.33|5803.33|0
1589375400000|2020-05-13 13:10:00|5811.3|5811.3|5819.41|5819.41|5821.15|5821.15|5804.28|5804.28|0
1589375700000|2020-05-13 13:15:00|5819.53|5819.53|5825.15|5825.15|5825.15|5825.15|5814.34|5814.34|0
1589376000000|2020-05-13 13:20:00|5825.21|5825.21|5821.92|5821.92|5826.35|5826.35|5820.73|5820.73|0
1589376300000|2020-05-13 13:25:00|5821.97|5821.97|5811.99|5811.99|5821.97|5821.97|5811.99|5811.99|0
1589376600000|2020-05-13 13:30:00|5811.82|5811.82|5793.99|5793.99|5818.19|5818.19|5793.99|5793.99|0
1589376900000|2020-05-13 13:35:00|5793.95|5793.95|5782.86|5782.86|5793.95|5793.95|5765.2|5765.2|0
1589377200000|2020-05-13 13:40:00|5782.94|5782.94|5779.6|5779.6|5785.89|5785.89|5776.46|5776.46|0
1589377500000|2020-05-13 13:45:00|5779.45|5779.45|5793|5793|5796.35|5796.35|5776.18|5776.18|0
1589377800000|2020-05-13 13:50:00|5792.5|5792.5|5789.36|5789.36|5795.65|5795.65|5784.66|5784.66|0
1589378100000|2020-05-13 13:55:00|5789.32|5789.32|5791.5|5791.5|5796.98|5796.98|5780.7|5780.7|0
1589378400000|2020-05-13 14:00:00|5791.34|5791.34|5791.19|5791.19|5801.04|5801.04|5788.37|5788.37|0
1589378700000|2020-05-13 14:05:00|5791.43|5791.43|5781.69|5781.69|5798.24|5798.24|5781.35|5781.35|0
1589379000000|2020-05-13 14:10:00|5781.54|5781.54|5782.71|5782.71|5792.65|5792.65|5781.54|5781.54|0
1589379300000|2020-05-13 14:15:00|5782.6|5782.6|5773.92|5773.92|5785.73|5785.73|5771.7|5771.7|0
1589379600000|2020-05-13 14:20:00|5774.34|5774.34|5769.94|5769.94|5776.43|5776.43|5767.03|5767.03|0
1589379900000|2020-05-13 14:25:00|5769.81|5769.81|5798.03|5798.03|5798.44|5798.44|5769.73|5769.73|0
1589380200000|2020-05-13 14:30:00|5797.61|5797.61|5795.55|5795.55|5809.76|5809.76|5795.55|5795.55|0
1589380500000|2020-05-13 14:35:00|5795.54|5795.54|5791.66|5791.66|5799.25|5799.25|5779.37|5779.37|0
1589380800000|2020-05-13 14:40:00|5791.99|5791.99|5774.79|5774.79|5797.63|5797.63|5772.93|5772.93|0
1589381100000|2020-05-13 14:45:00|5775.29|5775.29|5766.11|5766.11|5781.96|5781.96|5765.55|5765.55|0
1589381400000|2020-05-13 14:50:00|5766.33|5766.33|5759.03|5759.03|5773.59|5773.59|5757.31|5757.31|0
1589381700000|2020-05-13 14:55:00|5757.4|5757.4|5742.02|5742.02|5759.38|5759.38|5739.55|5739.55|0
1589382000000|2020-05-13 15:00:00|5742.06|5742.06|5743.47|5743.47|5754.08|5754.08|5741.91|5741.91|0
1589382300000|2020-05-13 15:05:00|5743.69|5743.69|5738.8|5738.8|5754.73|5754.73|5735.61|5735.61|0
1589382600000|2020-05-13 15:10:00|5738.68|5738.68|5749.74|5749.74|5750.94|5750.94|5733.78|5733.78|0
1589382900000|2020-05-13 15:15:00|5749.57|5749.57|5732|5732|5755.14|5755.14|5731.84|5731.84|0
1589383200000|2020-05-13 15:20:00|5732.14|5732.14|5722.29|5722.29|5737.09|5737.09|5722.19|5722.19|0
1589383500000|2020-05-13 15:25:00|5722.16|5722.16|5733.23|5733.23|5740.4|5740.4|5715.19|5715.19|0
1589440500000|2020-05-14 07:15:00|5603.27|5603.27|5645.06|5645.06|5646.52|5646.52|5595|5595|0
1589440800000|2020-05-14 07:20:00|5645.88|5645.88|5651.58|5651.58|5667.1|5667.1|5635.57|5635.57|0
1589441100000|2020-05-14 07:25:00|5650.67|5650.67|5614.29|5614.29|5653.79|5653.79|5611.39|5611.39|0
1589441400000|2020-05-14 07:30:00|5615.86|5615.86|5606.78|5606.78|5621.32|5621.32|5600.49|5600.49|0
1589441700000|2020-05-14 07:35:00|5606.95|5606.95|5624.33|5624.33|5624.63|5624.63|5606.58|5606.58|0
1589442000000|2020-05-14 07:40:00|5624.3|5624.3|5623.2|5623.2|5630.86|5630.86|5622.92|5622.92|0
1589442300000|2020-05-14 07:45:00|5622.96|5622.96|5613.11|5613.11|5625.09|5625.09|5611.48|5611.48|0
1589442600000|2020-05-14 07:50:00|5612.68|5612.68|5597.81|5597.81|5613.13|5613.13|5596.54|5596.54|0
1589442900000|2020-05-14 07:55:00|5598.54|5598.54|5605|5605|5610.76|5610.76|5596.47|5596.47|0
1589443200000|2020-05-14 08:00:00|5604.91|5604.91|5597.79|5597.79|5607|5607|5590.21|5590.21|0
1589443500000|2020-05-14 08:05:00|5596.65|5596.65|5584.75|5584.75|5598.11|5598.11|5580.22|5580.22|0
1589443800000|2020-05-14 08:10:00|5584.69|5584.69|5580.31|5580.31|5584.69|5584.69|5577.2|5577.2|0
1589444100000|2020-05-14 08:15:00|5581.04|5581.04|5568.41|5568.41|5584.14|5584.14|5567.73|5567.73|0
1589444400000|2020-05-14 08:20:00|5568.44|5568.44|5565.42|5565.42|5578.16|5578.16|5562.55|5562.55|0
1589444700000|2020-05-14 08:25:00|5566.26|5566.26|5560.26|5560.26|5567.28|5567.28|5557.77|5557.77|0
1589445000000|2020-05-14 08:30:00|5560.38|5560.38|5546.56|5546.56|5561.58|5561.58|5541.03|5541.03|0
1589445300000|2020-05-14 08:35:00|5546.44|5546.44|5552.97|5552.97|5557.33|5557.33|5545.67|5545.67|0
1589445600000|2020-05-14 08:40:00|5552.94|5552.94|5530.92|5530.92|5552.94|5552.94|5527.96|5527.96|0
1589445900000|2020-05-14 08:45:00|5531.23|5531.23|5538.4|5538.4|5544.1|5544.1|5524.65|5524.65|0
1589446200000|2020-05-14 08:50:00|5538.38|5538.38|5544.73|5544.73|5545.1|5545.1|5533.41|5533.41|0
1589446500000|2020-05-14 08:55:00|5545.1|5545.1|5543.19|5543.19|5548.4|5548.4|5543.19|5543.19|0
1589446800000|2020-05-14 09:00:00|5542.92|5542.92|5539.64|5539.64|5544.21|5544.21|5535.77|5535.77|0
1589447100000|2020-05-14 09:05:00|5539.4|5539.4|5547.97|5547.97|5553.26|5553.26|5539.23|5539.23|0
1589447400000|2020-05-14 09:10:00|5548.31|5548.31|5557.48|5557.48|5559.06|5559.06|5543.18|5543.18|0
1589447700000|2020-05-14 09:15:00|5556.86|5556.86|5555.67|5555.67|5560.04|5560.04|5555.39|5555.39|0
1589448000000|2020-05-14 09:20:00|5555.5|5555.5|5548.87|5548.87|5555.5|5555.5|5541.02|5541.02|0
1589448300000|2020-05-14 09:25:00|5548.73|5548.73|5539.79|5539.79|5549.83|5549.83|5539.46|5539.46|0
1589448600000|2020-05-14 09:30:00|5539.54|5539.54|5535.6|5535.6|5543.17|5543.17|5534.92|5534.92|0
1589448900000|2020-05-14 09:35:00|5535.92|5535.92|5538.42|5538.42|5538.42|5538.42|5529.21|5529.21|0
1589449200000|2020-05-14 09:40:00|5538.49|5538.49|5538.94|5538.94|5541.82|5541.82|5538.26|5538.26|0
1589449500000|2020-05-14 09:45:00|5538.8|5538.8|5540.64|5540.64|5542.98|5542.98|5534.61|5534.61|0
1589449800000|2020-05-14 09:50:00|5542.1|5542.1|5533.86|5533.86|5543.61|5543.61|5533.24|5533.24|0
1589450100000|2020-05-14 09:55:00|5534.21|5534.21|5543.13|5543.13|5543.13|5543.13|5527.87|5527.87|0
1589450400000|2020-05-14 10:00:00|5543.33|5543.33|5537.09|5537.09|5545.84|5545.84|5536.74|5536.74|0
1589450700000|2020-05-14 10:05:00|5537.26|5537.26|5530.51|5530.51|5542.07|5542.07|5530.27|5530.27|0
1589451000000|2020-05-14 10:10:00|5530.57|5530.57|5528.75|5528.75|5531.17|5531.17|5526.99|5526.99|0
1589451300000|2020-05-14 10:15:00|5528.92|5528.92|5539.68|5539.68|5539.68|5539.68|5528.92|5528.92|0
1589451600000|2020-05-14 10:20:00|5539.7|5539.7|5534.71|5534.71|5540.4|5540.4|5534.27|5534.27|0
1589451900000|2020-05-14 10:25:00|5534.83|5534.83|5538.05|5538.05|5538.49|5538.49|5531.81|5531.81|0
1589452200000|2020-05-14 10:30:00|5538.17|5538.17|5534.77|5534.77|5540.02|5540.02|5534.51|5534.51|0
1589452500000|2020-05-14 10:35:00|5534.65|5534.65|5540.34|5540.34|5540.34|5540.34|5533.59|5533.59|0
1589452800000|2020-05-14 10:40:00|5541.18|5541.18|5528.43|5528.43|5548.12|5548.12|5528.43|5528.43|0
1589453100000|2020-05-14 10:45:00|5528.57|5528.57|5520.64|5520.64|5528.68|5528.68|5520.19|5520.19|0
1589453400000|2020-05-14 10:50:00|5520.48|5520.48|5530.09|5530.09|5531.29|5531.29|5516.71|5516.71|0
1589453700000|2020-05-14 10:55:00|5529.98|5529.98|5541.61|5541.61|5543.36|5543.36|5529.57|5529.57|0
1589454000000|2020-05-14 11:00:00|5541.49|5541.49|5526.07|5526.07|5545.83|5545.83|5525.17|5525.17|0
1589454300000|2020-05-14 11:05:00|5525.99|5525.99|5529.55|5529.55|5532.95|5532.95|5525.31|5525.31|0
1589454600000|2020-05-14 11:10:00|5529.34|5529.34|5519.46|5519.46|5531.49|5531.49|5518.95|5518.95|0
1589454900000|2020-05-14 11:15:00|5520.43|5520.43|5526.63|5526.63|5530.03|5530.03|5518.45|5518.45|0
1589455200000|2020-05-14 11:20:00|5526.42|5526.42|5526.18|5526.18|5526.42|5526.42|5520.11|5520.11|0
1589455500000|2020-05-14 11:25:00|5526.25|5526.25|5521.77|5521.77|5527.02|5527.02|5521.09|5521.09|0
1589455800000|2020-05-14 11:30:00|5521.88|5521.88|5513.56|5513.56|5522.22|5522.22|5510.77|5510.77|0
1589456100000|2020-05-14 11:35:00|5513.18|5513.18|5516.14|5516.14|5517.42|5517.42|5512.47|5512.47|0
1589456400000|2020-05-14 11:40:00|5515.98|5515.98|5501.65|5501.65|5516.59|5516.59|5501.42|5501.42|0
1589456700000|2020-05-14 11:45:00|5503.11|5503.11|5512.26|5512.26|5513.08|5513.08|5503.11|5503.11|0
1589457000000|2020-05-14 11:50:00|5512.59|5512.59|5514.58|5514.58|5516.47|5516.47|5510.52|5510.52|0
1589457300000|2020-05-14 11:55:00|5514.79|5514.79|5503.1|5503.1|5514.86|5514.86|5500.12|5500.12|0
1589457600000|2020-05-14 12:00:00|5503.17|5503.17|5499.2|5499.2|5506.36|5506.36|5499.08|5499.08|0
1589457900000|2020-05-14 12:05:00|5498.47|5498.47|5491.4|5491.4|5498.47|5498.47|5491.4|5491.4|0
1589458200000|2020-05-14 12:10:00|5491.26|5491.26|5491.84|5491.84|5495.69|5495.69|5489.52|5489.52|0
1589458500000|2020-05-14 12:15:00|5491.7|5491.7|5486.12|5486.12|5495.51|5495.51|5484.87|5484.87|0
1589458800000|2020-05-14 12:20:00|5485.97|5485.97|5471.96|5471.96|5485.99|5485.99|5469.27|5469.27|0
1589459100000|2020-05-14 12:25:00|5472.13|5472.13|5478.23|5478.23|5478.23|5478.23|5470.98|5470.98|0
1589459400000|2020-05-14 12:30:00|5478.1|5478.1|5461.09|5461.09|5480.71|5480.71|5457.44|5457.44|0
1589459700000|2020-05-14 12:35:00|5460.92|5460.92|5464.58|5464.58|5464.68|5464.68|5459.78|5459.78|0
1589460000000|2020-05-14 12:40:00|5464.75|5464.75|5471.5|5471.5|5471.65|5471.65|5464.39|5464.39|0
1589460300000|2020-05-14 12:45:00|5471.46|5471.46|5478.93|5478.93|5488.56|5488.56|5471.46|5471.46|0
1589460600000|2020-05-14 12:50:00|5479.04|5479.04|5487|5487|5488.54|5488.54|5478.52|5478.52|0
1589460900000|2020-05-14 12:55:00|5486.27|5486.27|5487.68|5487.68|5488.52|5488.52|5484.38|5484.38|0
1589461200000|2020-05-14 13:00:00|5487.78|5487.78|5491.22|5491.22|5491.8|5491.8|5476.33|5476.33|0
1589461500000|2020-05-14 13:05:00|5491.24|5491.24|5505.79|5505.79|5506.52|5506.52|5489.91|5489.91|0
1589461800000|2020-05-14 13:10:00|5505.06|5505.06|5499.68|5499.68|5505.99|5505.99|5496.84|5496.84|0
1589462100000|2020-05-14 13:15:00|5499.6|5499.6|5499.98|5499.98|5503.17|5503.17|5497.51|5497.51|0
1589462400000|2020-05-14 13:20:00|5499.91|5499.91|5513.06|5513.06|5513.06|5513.06|5499.53|5499.53|0
1589462700000|2020-05-14 13:25:00|5513.34|5513.34|5508.89|5508.89|5515.08|5515.08|5507.06|5507.06|0
1589463000000|2020-05-14 13:30:00|5508.77|5508.77|5507.93|5507.93|5519.62|5519.62|5503.99|5503.99|0
1589463300000|2020-05-14 13:35:00|5507.71|5507.71|5502.14|5502.14|5520.49|5520.49|5500.99|5500.99|0
1589463600000|2020-05-14 13:40:00|5501.88|5501.88|5494.47|5494.47|5502.14|5502.14|5488.46|5488.46|0
1589463900000|2020-05-14 13:45:00|5494.97|5494.97|5476.53|5476.53|5506.86|5506.86|5474.79|5474.79|0
1589464200000|2020-05-14 13:50:00|5476.86|5476.86|5452.21|5452.21|5476.86|5476.86|5450.44|5450.44|0
1589464500000|2020-05-14 13:55:00|5450.75|5450.75|5446.36|5446.36|5453.35|5453.35|5440.66|5440.66|0
1589464800000|2020-05-14 14:00:00|5446.33|5446.33|5451.55|5451.55|5452.74|5452.74|5444.55|5444.55|0
1589465100000|2020-05-14 14:05:00|5451.72|5451.72|5482.51|5482.51|5483.08|5483.08|5451.72|5451.72|0
1589465400000|2020-05-14 14:10:00|5482.55|5482.55|5478.39|5478.39|5491.73|5491.73|5478.39|5478.39|0
1589465700000|2020-05-14 14:15:00|5478.6|5478.6|5479.83|5479.83|5483.41|5483.41|5472.25|5472.25|0
1589466000000|2020-05-14 14:20:00|5482.34|5482.34|5500.69|5500.69|5500.69|5500.69|5482.34|5482.34|0
1589466300000|2020-05-14 14:25:00|5500.86|5500.86|5497.44|5497.44|5508.84|5508.84|5497.4|5497.4|0
1589466600000|2020-05-14 14:30:00|5497.42|5497.42|5516.38|5516.38|5518.41|5518.41|5495.61|5495.61|0
1589466900000|2020-05-14 14:35:00|5516.4|5516.4|5546.13|5546.13|5546.27|5546.27|5515.86|5515.86|0
1589467200000|2020-05-14 14:40:00|5546.19|5546.19|5537.48|5537.48|5547.34|5547.34|5528.39|5528.39|0
1589467500000|2020-05-14 14:45:00|5537.85|5537.85|5559.97|5559.97|5559.97|5559.97|5537.71|5537.71|0
1589467800000|2020-05-14 14:50:00|5560.4|5560.4|5592.34|5592.34|5595.32|5595.32|5560.3|5560.3|0
1589468100000|2020-05-14 14:55:00|5592.38|5592.38|5575.26|5575.26|5592.38|5592.38|5562.2|5562.2|0
1589468400000|2020-05-14 15:00:00|5575.36|5575.36|5597.98|5597.98|5598.18|5598.18|5575.19|5575.19|0
1589468700000|2020-05-14 15:05:00|5598.04|5598.04|5634.98|5634.98|5654.9|5654.9|5598.04|5598.04|0
1589469000000|2020-05-14 15:10:00|5635.11|5635.11|5630.29|5630.29|5645.69|5645.69|5628.11|5628.11|0
1589469300000|2020-05-14 15:15:00|5630.22|5630.22|5647.59|5647.59|5661.23|5661.23|5628.76|5628.76|0
1589469600000|2020-05-14 15:20:00|5647.57|5647.57|5622.11|5622.11|5649.46|5649.46|5622.11|5622.11|0
1589469900000|2020-05-14 15:25:00|5622.04|5622.04|5626.36|5626.36|5632.54|5632.54|5621.03|5621.03|0
1589526900000|2020-05-15 07:15:00|5777.36|5777.36|5763.47|5763.47|5782.8|5782.8|5760.9|5760.9|0
1589527200000|2020-05-15 07:20:00|5763.33|5763.33|5745.27|5745.27|5765.11|5765.11|5742.68|5742.68|0
1589527500000|2020-05-15 07:25:00|5745.23|5745.23|5741.83|5741.83|5749.78|5749.78|5740|5740|0
1589527800000|2020-05-15 07:30:00|5742.1|5742.1|5731.13|5731.13|5742.25|5742.25|5712.45|5712.45|0
1589528100000|2020-05-15 07:35:00|5730.74|5730.74|5716.8|5716.8|5730.74|5730.74|5705.3|5705.3|0
1589528400000|2020-05-15 07:40:00|5717.15|5717.15|5721.09|5721.09|5724.6|5724.6|5714.6|5714.6|0
1589528700000|2020-05-15 07:45:00|5721.45|5721.45|5734.35|5734.35|5736.5|5736.5|5721.45|5721.45|0
1589529000000|2020-05-15 07:50:00|5734.55|5734.55|5802.13|5802.13|5802.13|5802.13|5734.55|5734.55|0
1589529300000|2020-05-15 07:55:00|5803.06|5803.06|5801.02|5801.02|5807|5807|5793.01|5793.01|0
1589529600000|2020-05-15 08:00:00|5800.18|5800.18|5792.2|5792.2|5800.18|5800.18|5779.97|5779.97|0
1589529900000|2020-05-15 08:05:00|5792.39|5792.39|5774.13|5774.13|5804.47|5804.47|5773.97|5773.97|0
1589530200000|2020-05-15 08:10:00|5774.16|5774.16|5775.86|5775.86|5777.63|5777.63|5766.15|5766.15|0
1589530500000|2020-05-15 08:15:00|5775.96|5775.96|5781.08|5781.08|5784.15|5784.15|5770.42|5770.42|0
1589530800000|2020-05-15 08:20:00|5781.81|5781.81|5757.3|5757.3|5787.92|5787.92|5750.3|5750.3|0
1589531100000|2020-05-15 08:25:00|5757.18|5757.18|5768.24|5768.24|5775.8|5775.8|5755.68|5755.68|0
1589531400000|2020-05-15 08:30:00|5768.1|5768.1|5771.56|5771.56|5783.7|5783.7|5768|5768|0
1589531700000|2020-05-15 08:35:00|5772.29|5772.29|5767.67|5767.67|5775.95|5775.95|5767.45|5767.45|0
1589532000000|2020-05-15 08:40:00|5768.41|5768.41|5770.45|5770.45|5773.79|5773.79|5767.65|5767.65|0
1589532300000|2020-05-15 08:45:00|5770.43|5770.43|5777.22|5777.22|5777.22|5777.22|5758.53|5758.53|0
1589532600000|2020-05-15 08:50:00|5777.15|5777.15|5781.79|5781.79|5784.47|5784.47|5774.96|5774.96|0
1589532900000|2020-05-15 08:55:00|5782.01|5782.01|5787.01|5787.01|5789.12|5789.12|5781.51|5781.51|0
1589533200000|2020-05-15 09:00:00|5787.1|5787.1|5794.27|5794.27|5795.27|5795.27|5787.06|5787.06|0
1589533500000|2020-05-15 09:05:00|5794.11|5794.11|5813.35|5813.35|5814.89|5814.89|5793.58|5793.58|0
1589533800000|2020-05-15 09:10:00|5813.43|5813.43|5810.06|5810.06|5813.43|5813.43|5809.31|5809.31|0
1589534100000|2020-05-15 09:15:00|5809.77|5809.77|5800.62|5800.62|5810.72|5810.72|5797.18|5797.18|0
1589534400000|2020-05-15 09:20:00|5800.6|5800.6|5784.72|5784.72|5803.11|5803.11|5782.44|5782.44|0
1589534700000|2020-05-15 09:25:00|5784.62|5784.62|5784.67|5784.67|5788.34|5788.34|5778.89|5778.89|0
1589535000000|2020-05-15 09:30:00|5784.84|5784.84|5785.6|5785.6|5788.61|5788.61|5783.49|5783.49|0
1589535300000|2020-05-15 09:35:00|5785.3|5785.3|5777.81|5777.81|5790.83|5790.83|5777.64|5777.64|0
1589535600000|2020-05-15 09:40:00|5777.04|5777.04|5761.25|5761.25|5777.04|5777.04|5761.25|5761.25|0
1589535900000|2020-05-15 09:45:00|5761.2|5761.2|5766.2|5766.2|5772.86|5772.86|5761.2|5761.2|0
1589536200000|2020-05-15 09:50:00|5766.24|5766.24|5761.47|5761.47|5772.32|5772.32|5761.47|5761.47|0
1589536500000|2020-05-15 09:55:00|5761.59|5761.59|5760.24|5760.24|5763.46|5763.46|5754.49|5754.49|0
1589536800000|2020-05-15 10:00:00|5760.31|5760.31|5734.05|5734.05|5760.4|5760.4|5730.42|5730.42|0
1589537100000|2020-05-15 10:05:00|5734.08|5734.08|5735.68|5735.68|5738.91|5738.91|5732.05|5732.05|0
1589537400000|2020-05-15 10:10:00|5735.61|5735.61|5730.69|5730.69|5735.69|5735.69|5728.06|5728.06|0
1589537700000|2020-05-15 10:15:00|5731.43|5731.43|5721.78|5721.78|5735.77|5735.77|5719.98|5719.98|0
1589538000000|2020-05-15 10:20:00|5721.87|5721.87|5715.4|5715.4|5722.74|5722.74|5714.31|5714.31|0
1589538300000|2020-05-15 10:25:00|5715.03|5715.03|5697.54|5697.54|5718.34|5718.34|5697.5|5697.5|0
1589538600000|2020-05-15 10:30:00|5697.52|5697.52|5685.75|5685.75|5697.52|5697.52|5683|5683|0
1589538900000|2020-05-15 10:35:00|5685.71|5685.71|5663.39|5663.39|5685.89|5685.89|5661.47|5661.47|0
1589539200000|2020-05-15 10:40:00|5663.22|5663.22|5666.04|5666.04|5666.04|5666.04|5654.18|5654.18|0
1589539500000|2020-05-15 10:45:00|5666.16|5666.16|5670.17|5670.17|5673.48|5673.48|5664.92|5664.92|0
1589539800000|2020-05-15 10:50:00|5670.1|5670.1|5669.71|5669.71|5675.4|5675.4|5667.12|5667.12|0
1589540100000|2020-05-15 10:55:00|5669.54|5669.54|5658.86|5658.86|5673.77|5673.77|5657.19|5657.19|0
1589540400000|2020-05-15 11:00:00|5658.64|5658.64|5644.43|5644.43|5659.01|5659.01|5644.43|5644.43|0
1589540700000|2020-05-15 11:05:00|5644.31|5644.31|5631.82|5631.82|5644.31|5644.31|5631.82|5631.82|0
1589541000000|2020-05-15 11:10:00|5632.04|5632.04|5644.97|5644.97|5645.85|5645.85|5630.13|5630.13|0
1589541300000|2020-05-15 11:15:00|5645.21|5645.21|5642.93|5642.93|5647.26|5647.26|5640.17|5640.17|0
1589541600000|2020-05-15 11:20:00|5642.89|5642.89|5653.57|5653.57|5653.57|5653.57|5633.8|5633.8|0
1589541900000|2020-05-15 11:25:00|5652.11|5652.11|5661.52|5661.52|5661.52|5661.52|5652.09|5652.09|0
1589542200000|2020-05-15 11:30:00|5661.3|5661.3|5648.93|5648.93|5665.34|5665.34|5648.93|5648.93|0
1589542500000|2020-05-15 11:35:00|5649|5649|5638.02|5638.02|5650.8|5650.8|5638.02|5638.02|0
1589542800000|2020-05-15 11:40:00|5637.54|5637.54|5630.74|5630.74|5637.54|5637.54|5627.83|5627.83|0
1589543100000|2020-05-15 11:45:00|5630.85|5630.85|5639.43|5639.43|5641.52|5641.52|5630.84|5630.84|0
1589543400000|2020-05-15 11:50:00|5639.1|5639.1|5632.72|5632.72|5643.33|5643.33|5632.07|5632.07|0
1589543700000|2020-05-15 11:55:00|5632.92|5632.92|5629.08|5629.08|5637.22|5637.22|5626.56|5626.56|0
1589544000000|2020-05-15 12:00:00|5628.79|5628.79|5627.57|5627.57|5631.86|5631.86|5624.63|5624.63|0
1589544300000|2020-05-15 12:05:00|5627.8|5627.8|5648.22|5648.22|5648.39|5648.39|5626.33|5626.33|0
1589544600000|2020-05-15 12:10:00|5647.97|5647.97|5659.3|5659.3|5659.3|5659.3|5645.61|5645.61|0
1589544900000|2020-05-15 12:15:00|5659.4|5659.4|5662.79|5662.79|5670.5|5670.5|5659.14|5659.14|0
1589545200000|2020-05-15 12:20:00|5661.92|5661.92|5663.93|5663.93|5667.8|5667.8|5659.59|5659.59|0
1589545500000|2020-05-15 12:25:00|5663.85|5663.85|5657.45|5657.45|5663.85|5663.85|5654.46|5654.46|0
1589545800000|2020-05-15 12:30:00|5657.31|5657.31|5649.88|5649.88|5657.56|5657.56|5643|5643|0
1589546100000|2020-05-15 12:35:00|5650.61|5650.61|5659.95|5659.95|5659.95|5659.95|5647.05|5647.05|0
1589546400000|2020-05-15 12:40:00|5659.9|5659.9|5671.25|5671.25|5672.61|5672.61|5659.84|5659.84|0
1589546700000|2020-05-15 12:45:00|5671.21|5671.21|5683.44|5683.44|5685.7|5685.7|5671.21|5671.21|0
1589547000000|2020-05-15 12:50:00|5681.7|5681.7|5698.12|5698.12|5698.21|5698.21|5681.63|5681.63|0
1589547300000|2020-05-15 12:55:00|5698.22|5698.22|5698.99|5698.99|5707.12|5707.12|5698.22|5698.22|0
1589547600000|2020-05-15 13:00:00|5700.45|5700.45|5705.42|5705.42|5709.43|5709.43|5700.45|5700.45|0
1589547900000|2020-05-15 13:05:00|5705.46|5705.46|5709.53|5709.53|5710.85|5710.85|5705.08|5705.08|0
1589548200000|2020-05-15 13:10:00|5709.2|5709.2|5711.73|5711.73|5712.18|5712.18|5705.63|5705.63|0
1589548500000|2020-05-15 13:15:00|5711.66|5711.66|5719.19|5719.19|5720.85|5720.85|5709.24|5709.24|0
1589548800000|2020-05-15 13:20:00|5719.35|5719.35|5732.94|5732.94|5735.35|5735.35|5719.24|5719.24|0
1589549100000|2020-05-15 13:25:00|5733.11|5733.11|5732.83|5732.83|5734.89|5734.89|5727.1|5727.1|0
1589549400000|2020-05-15 13:30:00|5732.63|5732.63|5718.66|5718.66|5749.82|5749.82|5718.54|5718.54|0
1589549700000|2020-05-15 13:35:00|5718.59|5718.59|5753.7|5753.7|5753.7|5753.7|5705.71|5705.71|0
1589550000000|2020-05-15 13:40:00|5753.82|5753.82|5761.07|5761.07|5762.69|5762.69|5742.87|5742.87|0
1589550300000|2020-05-15 13:45:00|5760.95|5760.95|5761.04|5761.04|5762.16|5762.16|5753.47|5753.47|0
1589550600000|2020-05-15 13:50:00|5761.28|5761.28|5782.85|5782.85|5785.28|5785.28|5761.28|5761.28|0
1589550900000|2020-05-15 13:55:00|5782.76|5782.76|5765.54|5765.54|5782.76|5782.76|5765.54|5765.54|0
1589551200000|2020-05-15 14:00:00|5765.6|5765.6|5746.83|5746.83|5768.29|5768.29|5746.83|5746.83|0
1589551500000|2020-05-15 14:05:00|5746.71|5746.71|5743.33|5743.33|5746.8|5746.8|5739.51|5739.51|0
1589551800000|2020-05-15 14:10:00|5743.19|5743.19|5769.15|5769.15|5772.21|5772.21|5742.88|5742.88|0
1589552100000|2020-05-15 14:15:00|5769.28|5769.28|5768.95|5768.95|5778.26|5778.26|5768.95|5768.95|0
1589552400000|2020-05-15 14:20:00|5769.72|5769.72|5769.57|5769.57|5784.39|5784.39|5769.4|5769.4|0
1589552700000|2020-05-15 14:25:00|5769.51|5769.51|5787.62|5787.62|5789.19|5789.19|5768.27|5768.27|0
1589553000000|2020-05-15 14:30:00|5787.64|5787.64|5793.73|5793.73|5800.98|5800.98|5784.52|5784.52|0
1589553300000|2020-05-15 14:35:00|5793.51|5793.51|5796.73|5796.73|5802.29|5802.29|5787.47|5787.47|0
1589553600000|2020-05-15 14:40:00|5796.8|5796.8|5798.57|5798.57|5801.6|5801.6|5791.95|5791.95|0
1589553900000|2020-05-15 14:45:00|5798.4|5798.4|5791.62|5791.62|5798.4|5798.4|5788.51|5788.51|0
1589554200000|2020-05-15 14:50:00|5791.27|5791.27|5766.73|5766.73|5791.27|5791.27|5766.21|5766.21|0
1589554500000|2020-05-15 14:55:00|5766.67|5766.67|5772.29|5772.29|5776.96|5776.96|5761.06|5761.06|0
1589554800000|2020-05-15 15:00:00|5772.45|5772.45|5762.56|5762.56|5772.52|5772.52|5754.84|5754.84|0
1589555100000|2020-05-15 15:05:00|5762.52|5762.52|5777.35|5777.35|5777.35|5777.35|5761.08|5761.08|0
1589555400000|2020-05-15 15:10:00|5777.38|5777.38|5785.9|5785.9|5785.9|5785.9|5771.12|5771.12|0
1589555700000|2020-05-15 15:15:00|5785.17|5785.17|5779.54|5779.54|5785.17|5785.17|5776.52|5776.52|0
1589556000000|2020-05-15 15:20:00|5779.66|5779.66|5783.05|5783.05|5786.57|5786.57|5776.25|5776.25|0
1589556300000|2020-05-15 15:25:00|5783.1|5783.1|5783.51|5783.51|5786.61|5786.61|5770.76|5770.76|0
1589786100000|2020-05-18 07:15:00|5865.48|5865.48|5851.51|5851.51|5885.62|5885.62|5851.11|5851.11|0
1589786400000|2020-05-18 07:20:00|5851.75|5851.75|5859.54|5859.54|5859.9|5859.9|5842.78|5842.78|0
1589786700000|2020-05-18 07:25:00|5859.56|5859.56|5854.28|5854.28|5867.27|5867.27|5853.71|5853.71|0
1589787000000|2020-05-18 07:30:00|5853.96|5853.96|5858.03|5858.03|5858.88|5858.88|5850.49|5850.49|0
1589787300000|2020-05-18 07:35:00|5858.76|5858.76|5862.12|5862.12|5873.33|5873.33|5854.31|5854.31|0
1589787600000|2020-05-18 07:40:00|5862.04|5862.04|5873.47|5873.47|5875.01|5875.01|5856.19|5856.19|0
1589787900000|2020-05-18 07:45:00|5872.79|5872.79|5842.09|5842.09|5873.52|5873.52|5841.36|5841.36|0
1589788200000|2020-05-18 07:50:00|5842|5842|5817.87|5817.87|5842.39|5842.39|5817.55|5817.55|0
1589788500000|2020-05-18 07:55:00|5818.72|5818.72|5835.79|5835.79|5840.02|5840.02|5818.05|5818.05|0
1589788800000|2020-05-18 08:00:00|5836.47|5836.47|5882.79|5882.79|5882.79|5882.79|5836.47|5836.47|0
1589789100000|2020-05-18 08:05:00|5883.01|5883.01|5872.09|5872.09|5887.82|5887.82|5872.09|5872.09|0
1589789400000|2020-05-18 08:10:00|5872.06|5872.06|5847.93|5847.93|5873.08|5873.08|5843.68|5843.68|0
1589789700000|2020-05-18 08:15:00|5849.4|5849.4|5877.83|5877.83|5878.86|5878.86|5849.4|5849.4|0
1589790000000|2020-05-18 08:20:00|5877.92|5877.92|5882.95|5882.95|5886.61|5886.61|5873.85|5873.85|0
1589790300000|2020-05-18 08:25:00|5882.98|5882.98|5897.45|5897.45|5898.81|5898.81|5881.94|5881.94|0
1589790600000|2020-05-18 08:30:00|5897.68|5897.68|5884.05|5884.05|5900.66|5900.66|5883.52|5883.52|0
1589790900000|2020-05-18 08:35:00|5884.78|5884.78|5895.28|5895.28|5900.62|5900.62|5884.51|5884.51|0
1589791200000|2020-05-18 08:40:00|5895.4|5895.4|5879.81|5879.81|5901.78|5901.78|5879.81|5879.81|0
1589791500000|2020-05-18 08:45:00|5879.48|5879.48|5884.17|5884.17|5888.16|5888.16|5878.29|5878.29|0
1589791800000|2020-05-18 08:50:00|5884.26|5884.26|5874.57|5874.57|5884.85|5884.85|5873.71|5873.71|0
1589792100000|2020-05-18 08:55:00|5874.61|5874.61|5880.89|5880.89|5881.47|5881.47|5872.29|5872.29|0
1589792400000|2020-05-18 09:00:00|5881.62|5881.62|5876.54|5876.54|5891.06|5891.06|5876.22|5876.22|0
1589792700000|2020-05-18 09:05:00|5876.66|5876.66|5886.64|5886.64|5887.1|5887.1|5875.76|5875.76|0
1589793000000|2020-05-18 09:10:00|5886.98|5886.98|5889.21|5889.21|5895.45|5895.45|5886.59|5886.59|0
1589793300000|2020-05-18 09:15:00|5889.27|5889.27|5887.55|5887.55|5889.75|5889.75|5885.69|5885.69|0
1589793600000|2020-05-18 09:20:00|5887.46|5887.46|5890.54|5890.54|5891.91|5891.91|5886.1|5886.1|0
1589793900000|2020-05-18 09:25:00|5891.27|5891.27|5867.89|5867.89|5891.27|5891.27|5867.89|5867.89|0
1589794200000|2020-05-18 09:30:00|5867.64|5867.64|5864.5|5864.5|5868.16|5868.16|5858.53|5858.53|0
1589794500000|2020-05-18 09:35:00|5864.36|5864.36|5866.88|5866.88|5867.34|5867.34|5859.56|5859.56|0
1589794800000|2020-05-18 09:40:00|5866.93|5866.93|5875.28|5875.28|5875.28|5875.28|5866.88|5866.88|0
1589795100000|2020-05-18 09:45:00|5875.45|5875.45|5873.68|5873.68|5876.56|5876.56|5870.27|5870.27|0
1589795400000|2020-05-18 09:50:00|5872.95|5872.95|5874.71|5874.71|5875.41|5875.41|5872.6|5872.6|0
1589795700000|2020-05-18 09:55:00|5874.8|5874.8|5864.11|5864.11|5875.44|5875.44|5863.72|5863.72|0
1589796000000|2020-05-18 10:00:00|5864.44|5864.44|5867.81|5867.81|5871.53|5871.53|5862.34|5862.34|0
1589796300000|2020-05-18 10:05:00|5868.13|5868.13|5876.28|5876.28|5877.24|5877.24|5868.13|5868.13|0
1589796600000|2020-05-18 10:10:00|5876.41|5876.41|5887.74|5887.74|5888.25|5888.25|5876.41|5876.41|0
1589796900000|2020-05-18 10:15:00|5887.8|5887.8|5882.58|5882.58|5888.34|5888.34|5881.52|5881.52|0
1589797200000|2020-05-18 10:20:00|5882.3|5882.3|5883.19|5883.19|5883.23|5883.23|5878.2|5878.2|0
1589797500000|2020-05-18 10:25:00|5883.11|5883.11|5889.64|5889.64|5889.64|5889.64|5882.17|5882.17|0
1589797800000|2020-05-18 10:30:00|5889.55|5889.55|5897.82|5897.82|5897.82|5897.82|5889.1|5889.1|0
1589798100000|2020-05-18 10:35:00|5897.99|5897.99|5903.1|5903.1|5903.1|5903.1|5894.37|5894.37|0
1589798400000|2020-05-18 10:40:00|5902.91|5902.91|5897.9|5897.9|5910.42|5910.42|5897.27|5897.27|0
1589798700000|2020-05-18 10:45:00|5897.47|5897.47|5897.54|5897.54|5899.88|5899.88|5892.78|5892.78|0
1589799000000|2020-05-18 10:50:00|5897.79|5897.79|5915.48|5915.48|5915.75|5915.75|5897.04|5897.04|0
1589799300000|2020-05-18 10:55:00|5916.21|5916.21|5920.33|5920.33|5920.33|5920.33|5911.27|5911.27|0
1589799600000|2020-05-18 11:00:00|5920.49|5920.49|5925.3|5925.3|5928.6|5928.6|5919.26|5919.26|0
1589799900000|2020-05-18 11:05:00|5925.09|5925.09|5923.51|5923.51|5928.94|5928.94|5921.93|5921.93|0
1589800200000|2020-05-18 11:10:00|5923.72|5923.72|5934.21|5934.21|5934.29|5934.29|5922.55|5922.55|0
1589800500000|2020-05-18 11:15:00|5933.48|5933.48|5927.64|5927.64|5937.78|5937.78|5926.52|5926.52|0
1589800800000|2020-05-18 11:20:00|5927.74|5927.74|5931.4|5931.4|5931.4|5931.4|5925.58|5925.58|0
1589801100000|2020-05-18 11:25:00|5931.48|5931.48|5935.08|5935.08|5939.62|5939.62|5931.48|5931.48|0
1589801400000|2020-05-18 11:30:00|5935.11|5935.11|5930.14|5930.14|5942.58|5942.58|5930.14|5930.14|0
1589801700000|2020-05-18 11:35:00|5930.1|5930.1|5931.46|5931.46|5931.46|5931.46|5925.48|5925.48|0
1589802000000|2020-05-18 11:40:00|5931.58|5931.58|5956.4|5956.4|5956.68|5956.68|5931.48|5931.48|0
1589802300000|2020-05-18 11:45:00|5956.03|5956.03|5966.91|5966.91|5968.77|5968.77|5954.96|5954.96|0
1589802600000|2020-05-18 11:50:00|5967.12|5967.12|5961.54|5961.54|5971.91|5971.91|5961.54|5961.54|0
1589802900000|2020-05-18 11:55:00|5960.81|5960.81|5962.38|5962.38|5962.62|5962.62|5953.04|5953.04|0
1589803200000|2020-05-18 12:00:00|5962.46|5962.46|5972.6|5972.6|5976.48|5976.48|5962.46|5962.46|0
1589803500000|2020-05-18 12:05:00|5972.44|5972.44|5983.62|5983.62|5986.56|5986.56|5972.21|5972.21|0
1589803800000|2020-05-18 12:10:00|5984.05|5984.05|5989.22|5989.22|5989.27|5989.27|5981.71|5981.71|0
1589804100000|2020-05-18 12:15:00|5989.54|5989.54|5992.25|5992.25|5992.38|5992.38|5988|5988|0
1589804400000|2020-05-18 12:20:00|5992.35|5992.35|5998.25|5998.25|5998.98|5998.98|5985.16|5985.16|0
1589804700000|2020-05-18 12:25:00|5998.02|5998.02|6003.66|6003.66|6012.22|6012.22|5998.02|5998.02|0
1589805000000|2020-05-18 12:30:00|6000.74|6000.74|5985.19|5985.19|6000.74|6000.74|5985.19|5985.19|0
1589805300000|2020-05-18 12:35:00|5985|5985|5985.47|5985.47|5986.43|5986.43|5976.61|5976.61|0
1589805600000|2020-05-18 12:40:00|5986.2|5986.2|6005.7|6005.7|6005.7|6005.7|5986.2|5986.2|0
1589805900000|2020-05-18 12:45:00|6005.76|6005.76|5997.71|5997.71|6010.36|6010.36|5995.46|5995.46|0
1589806200000|2020-05-18 12:50:00|5997.76|5997.76|6001.66|6001.66|6006|6006|5997.61|5997.61|0
1589806500000|2020-05-18 12:55:00|6001.54|6001.54|6012.3|6012.3|6012.35|6012.35|5999.49|5999.49|0
1589806800000|2020-05-18 13:00:00|6010.84|6010.84|5997.71|5997.71|6012.91|6012.91|5997.64|5997.64|0
1589807100000|2020-05-18 13:05:00|5997.65|5997.65|5997.26|5997.26|6001.77|6001.77|5996.66|5996.66|0
1589807400000|2020-05-18 13:10:00|5996.74|5996.74|6004.16|6004.16|6005.82|6005.82|5996.28|5996.28|0
1589807700000|2020-05-18 13:15:00|6004.32|6004.32|6002.86|6002.86|6007.33|6007.33|6002.76|6002.76|0
1589808000000|2020-05-18 13:20:00|6002.75|6002.75|6002.83|6002.83|6002.83|6002.83|5997.41|5997.41|0
1589808300000|2020-05-18 13:25:00|6002.75|6002.75|6005.89|6005.89|6006.22|6006.22|5999.51|5999.51|0
1589808600000|2020-05-18 13:30:00|6005.72|6005.72|6027.9|6027.9|6029.14|6029.14|6005.72|6005.72|0
1589808900000|2020-05-18 13:35:00|6028.23|6028.23|6040.73|6040.73|6045.24|6045.24|6027.36|6027.36|0
1589809200000|2020-05-18 13:40:00|6040.82|6040.82|6027.68|6027.68|6053.15|6053.15|6026.84|6026.84|0
1589809500000|2020-05-18 13:45:00|6027.63|6027.63|6022.95|6022.95|6032.24|6032.24|6022.95|6022.95|0
1589809800000|2020-05-18 13:50:00|6022.86|6022.86|6025.35|6025.35|6031.73|6031.73|6022.51|6022.51|0
1589810100000|2020-05-18 13:55:00|6025.11|6025.11|6038.36|6038.36|6042.6|6042.6|6023.34|6023.34|0
1589810400000|2020-05-18 14:00:00|6038.43|6038.43|6041.18|6041.18|6045.36|6045.36|6032.99|6032.99|0
1589810700000|2020-05-18 14:05:00|6041.01|6041.01|6045.72|6045.72|6049.25|6049.25|6040.77|6040.77|0
1589811000000|2020-05-18 14:10:00|6045.63|6045.63|6030.06|6030.06|6046.38|6046.38|6029.99|6029.99|0
1589811300000|2020-05-18 14:15:00|6030.79|6030.79|6030.64|6030.64|6033.26|6033.26|6023.8|6023.8|0
1589811600000|2020-05-18 14:20:00|6030.44|6030.44|6019.35|6019.35|6033.82|6033.82|6018.9|6018.9|0
1589811900000|2020-05-18 14:25:00|6019.6|6019.6|6014.23|6014.23|6022.26|6022.26|6013|6013|0
1589812200000|2020-05-18 14:30:00|6014.32|6014.32|6019.04|6019.04|6019.18|6019.18|6010.31|6010.31|0
1589812500000|2020-05-18 14:35:00|6019.07|6019.07|6027.52|6027.52|6029.63|6029.63|6015.09|6015.09|0
1589812800000|2020-05-18 14:40:00|6027.66|6027.66|6032.92|6032.92|6034.61|6034.61|6027.5|6027.5|0
1589813100000|2020-05-18 14:45:00|6032.95|6032.95|6054.7|6054.7|6056.21|6056.21|6032.95|6032.95|0
1589813400000|2020-05-18 14:50:00|6054.49|6054.49|6045.64|6045.64|6057.08|6057.08|6044.09|6044.09|0
1589813700000|2020-05-18 14:55:00|6045.48|6045.48|6046.08|6046.08|6051.48|6051.48|6044.91|6044.91|0
1589814000000|2020-05-18 15:00:00|6046.02|6046.02|6039.48|6039.48|6047.61|6047.61|6038.88|6038.88|0
1589814300000|2020-05-18 15:05:00|6039.45|6039.45|6054.31|6054.31|6054.31|6054.31|6038.79|6038.79|0
1589814600000|2020-05-18 15:10:00|6054.38|6054.38|6061.22|6061.22|6061.22|6061.22|6050.88|6050.88|0
1589814900000|2020-05-18 15:15:00|6061.3|6061.3|6066.4|6066.4|6066.64|6066.64|6058.72|6058.72|0
1589815200000|2020-05-18 15:20:00|6066.48|6066.48|6077.38|6077.38|6085.24|6085.24|6066.48|6066.48|0
1589815500000|2020-05-18 15:25:00|6077.23|6077.23|6081.98|6081.98|6091.51|6091.51|6076.99|6076.99|0
1589872500000|2020-05-19 07:15:00|6151.31|6151.31|6155.97|6155.97|6169.83|6169.83|6133.92|6133.92|0
1589872800000|2020-05-19 07:20:00|6156.05|6156.05|6147.33|6147.33|6158.95|6158.95|6138.99|6138.99|0
1589873100000|2020-05-19 07:25:00|6148.07|6148.07|6162.16|6162.16|6186.16|6186.16|6146.5|6146.5|0
1589873400000|2020-05-19 07:30:00|6157.77|6157.77|6124.84|6124.84|6168.81|6168.81|6122.06|6122.06|0
1589873700000|2020-05-19 07:35:00|6124.51|6124.51|6143.73|6143.73|6153.25|6153.25|6124.51|6124.51|0
1589874000000|2020-05-19 07:40:00|6143.21|6143.21|6179.28|6179.28|6183.47|6183.47|6134.57|6134.57|0
1589874300000|2020-05-19 07:45:00|6175.63|6175.63|6167.28|6167.28|6190|6190|6159.22|6159.22|0
1589874600000|2020-05-19 07:50:00|6167.42|6167.42|6145.86|6145.86|6174.82|6174.82|6143.88|6143.88|0
1589874900000|2020-05-19 07:55:00|6145.56|6145.56|6127|6127|6148.76|6148.76|6119.35|6119.35|0
1589875200000|2020-05-19 08:00:00|6127.21|6127.21|6112.25|6112.25|6129.26|6129.26|6110.97|6110.97|0
1589875500000|2020-05-19 08:05:00|6112.46|6112.46|6107.44|6107.44|6113.22|6113.22|6091.61|6091.61|0
1589875800000|2020-05-19 08:10:00|6107.62|6107.62|6098.22|6098.22|6108.54|6108.54|6090.04|6090.04|0
1589876100000|2020-05-19 08:15:00|6097.78|6097.78|6101.26|6101.26|6102.29|6102.29|6086.21|6086.21|0
1589876400000|2020-05-19 08:20:00|6101.35|6101.35|6084.37|6084.37|6109.43|6109.43|6084.37|6084.37|0
1589876700000|2020-05-19 08:25:00|6084.15|6084.15|6080.2|6080.2|6089.97|6089.97|6078.99|6078.99|0
1589877000000|2020-05-19 08:30:00|6080.49|6080.49|6075.08|6075.08|6083.82|6083.82|6072.98|6072.98|0
1589877300000|2020-05-19 08:35:00|6073.62|6073.62|6081.58|6081.58|6081.83|6081.83|6069.84|6069.84|0
1589877600000|2020-05-19 08:40:00|6081.96|6081.96|6104.55|6104.55|6117.12|6117.12|6081.96|6081.96|0
1589877900000|2020-05-19 08:45:00|6103.87|6103.87|6121.97|6121.97|6124.47|6124.47|6098.86|6098.86|0
1589878200000|2020-05-19 08:50:00|6124.06|6124.06|6099.66|6099.66|6124.43|6124.43|6096.38|6096.38|0
1589878500000|2020-05-19 08:55:00|6099.77|6099.77|6110.47|6110.47|6114.07|6114.07|6099.05|6099.05|0
1589878800000|2020-05-19 09:00:00|6110.33|6110.33|6118.37|6118.37|6126.95|6126.95|6109.32|6109.32|0
1589879100000|2020-05-19 09:05:00|6118.25|6118.25|6116.6|6116.6|6127.65|6127.65|6109.82|6109.82|0
1589879400000|2020-05-19 09:10:00|6116.74|6116.74|6103.31|6103.31|6118.26|6118.26|6103.31|6103.31|0
1589879700000|2020-05-19 09:15:00|6102.58|6102.58|6101.8|6101.8|6105.8|6105.8|6091.37|6091.37|0
1589880000000|2020-05-19 09:20:00|6101.73|6101.73|6098.36|6098.36|6105.03|6105.03|6087.49|6087.49|0
1589880300000|2020-05-19 09:25:00|6098.32|6098.32|6095.12|6095.12|6098.32|6098.32|6086.62|6086.62|0
1589880600000|2020-05-19 09:30:00|6095.08|6095.08|6090.33|6090.33|6098.69|6098.69|6079.51|6079.51|0
1589880900000|2020-05-19 09:35:00|6089.6|6089.6|6083.45|6083.45|6097.23|6097.23|6082.7|6082.7|0
1589881200000|2020-05-19 09:40:00|6082.71|6082.71|6095.35|6095.35|6098.95|6098.95|6080.42|6080.42|0
1589881500000|2020-05-19 09:45:00|6095.11|6095.11|6076.07|6076.07|6095.62|6095.62|6076.07|6076.07|0
1589881800000|2020-05-19 09:50:00|6075.34|6075.34|6061.87|6061.87|6078.94|6078.94|6060.9|6060.9|0
1589882100000|2020-05-19 09:55:00|6062.11|6062.11|6044.09|6044.09|6063.04|6063.04|6043.88|6043.88|0
1589882400000|2020-05-19 10:00:00|6043.65|6043.65|6010.7|6010.7|6043.65|6043.65|5999.6|5999.6|0
1589882700000|2020-05-19 10:05:00|6010.66|6010.66|6012.7|6012.7|6022.09|6022.09|6007.24|6007.24|0
1589883000000|2020-05-19 10:10:00|6012.55|6012.55|5994.87|5994.87|6016.62|6016.62|5994.87|5994.87|0
1589883300000|2020-05-19 10:15:00|5994.84|5994.84|5973.42|5973.42|6014.25|6014.25|5973.42|5973.42|0
1589883600000|2020-05-19 10:20:00|5973.33|5973.33|5949.25|5949.25|5974.06|5974.06|5944.46|5944.46|0
1589883900000|2020-05-19 10:25:00|5949.34|5949.34|5949.41|5949.41|5959.17|5959.17|5937.8|5937.8|0
1589884200000|2020-05-19 10:30:00|5949.27|5949.27|5968.87|5968.87|5974.88|5974.88|5940.03|5940.03|0
1589884500000|2020-05-19 10:35:00|5969.19|5969.19|5955.94|5955.94|5969.19|5969.19|5944.33|5944.33|0
1589884800000|2020-05-19 10:40:00|5954.48|5954.48|5973.68|5973.68|5987.46|5987.46|5948.86|5948.86|0
1589885100000|2020-05-19 10:45:00|5973.6|5973.6|5994.47|5994.47|5995.35|5995.35|5959.13|5959.13|0
1589885400000|2020-05-19 10:50:00|5994.32|5994.32|5998.62|5998.62|6004.64|6004.64|5987.51|5987.51|0
1589885700000|2020-05-19 10:55:00|5998.39|5998.39|6000|6000|6006.18|6006.18|5989.13|5989.13|0
1589886000000|2020-05-19 11:00:00|6000.99|6000.99|6015.87|6015.87|6018.05|6018.05|6000.99|6000.99|0
1589886300000|2020-05-19 11:05:00|6015.14|6015.14|6017.07|6017.07|6026.7|6026.7|6012.07|6012.07|0
1589886600000|2020-05-19 11:10:00|6017.01|6017.01|6031.56|6031.56|6036.88|6036.88|6014.51|6014.51|0
1589886900000|2020-05-19 11:15:00|6030.83|6030.83|6018.79|6018.79|6030.83|6030.83|6004.62|6004.62|0
1589887200000|2020-05-19 11:20:00|6018.06|6018.06|6009.71|6009.71|6024.06|6024.06|6008.29|6008.29|0
1589887500000|2020-05-19 11:25:00|6011.18|6011.18|6018.61|6018.61|6020.71|6020.71|6007.63|6007.63|0
1589887800000|2020-05-19 11:30:00|6019.26|6019.26|6000.04|6000.04|6019.26|6019.26|5995.03|5995.03|0
1589888100000|2020-05-19 11:35:00|5999.9|5999.9|6001.6|6001.6|6011.61|6011.61|5996.41|5996.41|0
1589888400000|2020-05-19 11:40:00|6001.38|6001.38|6010.15|6010.15|6010.15|6010.15|5993.07|5993.07|0
1589888700000|2020-05-19 11:45:00|6010.44|6010.44|6027.94|6027.94|6030.81|6030.81|6009.17|6009.17|0
1589889000000|2020-05-19 11:50:00|6027.9|6027.9|6027.37|6027.37|6029.93|6029.93|6017.17|6017.17|0
1589889300000|2020-05-19 11:55:00|6027.52|6027.52|5988.78|5988.78|6027.87|6027.87|5986.67|5986.67|0
1589889600000|2020-05-19 12:00:00|5988.74|5988.74|5993.19|5993.19|6003.28|6003.28|5988.41|5988.41|0
1589889900000|2020-05-19 12:05:00|5993.92|5993.92|5958.31|5958.31|5993.92|5993.92|5956.73|5956.73|0
1589890200000|2020-05-19 12:10:00|5959.77|5959.77|5959.5|5959.5|5967.34|5967.34|5949.76|5949.76|0
1589890500000|2020-05-19 12:15:00|5959.26|5959.26|5961.13|5961.13|5973.01|5973.01|5955.68|5955.68|0
1589890800000|2020-05-19 12:20:00|5961.04|5961.04|5971.73|5971.73|5982.41|5982.41|5959.7|5959.7|0
1589891100000|2020-05-19 12:25:00|5972.46|5972.46|5966.81|5966.81|5977.58|5977.58|5965.68|5965.68|0
1589891400000|2020-05-19 12:30:00|5966.9|5966.9|5952.64|5952.64|5971.18|5971.18|5952.64|5952.64|0
1589891700000|2020-05-19 12:35:00|5952.47|5952.47|5955.3|5955.3|5958.71|5958.71|5943.39|5943.39|0
1589892000000|2020-05-19 12:40:00|5956.04|5956.04|5968.55|5968.55|5970.23|5970.23|5955.96|5955.96|0
1589892300000|2020-05-19 12:45:00|5968.46|5968.46|5960.65|5960.65|5968.68|5968.68|5954.1|5954.1|0
1589892600000|2020-05-19 12:50:00|5960.74|5960.74|5943.87|5943.87|5962.83|5962.83|5943.12|5943.12|0
1589892900000|2020-05-19 12:55:00|5944.24|5944.24|5943.78|5943.78|5949.07|5949.07|5939.55|5939.55|0
1589893200000|2020-05-19 13:00:00|5943.5|5943.5|5943.98|5943.98|5947.69|5947.69|5939.68|5939.68|0
1589893500000|2020-05-19 13:05:00|5944.71|5944.71|5936.39|5936.39|5948.7|5948.7|5935.54|5935.54|0
1589893800000|2020-05-19 13:10:00|5936.1|5936.1|5927.12|5927.12|5939.12|5939.12|5921.09|5921.09|0
1589894100000|2020-05-19 13:15:00|5927.63|5927.63|5940.3|5940.3|5943.29|5943.29|5922.26|5922.26|0
1589894400000|2020-05-19 13:20:00|5939.57|5939.57|5947.24|5947.24|5947.75|5947.75|5929.64|5929.64|0
1589894700000|2020-05-19 13:25:00|5947.1|5947.1|5937.08|5937.08|5955.39|5955.39|5927.9|5927.9|0
1589895000000|2020-05-19 13:30:00|5936.96|5936.96|5916.77|5916.77|5944|5944|5916.77|5916.77|0
1589895300000|2020-05-19 13:35:00|5917.28|5917.28|5915.12|5915.12|5926.38|5926.38|5912.77|5912.77|0
1589895600000|2020-05-19 13:40:00|5915.18|5915.18|5930.26|5930.26|5930.87|5930.87|5904.83|5904.83|0
1589895900000|2020-05-19 13:45:00|5930.34|5930.34|5909.09|5909.09|5932.18|5932.18|5906.35|5906.35|0
1589896200000|2020-05-19 13:50:00|5908.72|5908.72|5948.05|5948.05|5948.92|5948.92|5907.8|5907.8|0
1589896500000|2020-05-19 13:55:00|5948.01|5948.01|5995.3|5995.3|5996.04|5996.04|5948.01|5948.01|0
1589896800000|2020-05-19 14:00:00|5995.01|5995.01|5995.76|5995.76|6001.66|6001.66|5990.08|5990.08|0
1589897100000|2020-05-19 14:05:00|5995.85|5995.85|6045.03|6045.03|6045.03|6045.03|5995.72|5995.72|0
1589897400000|2020-05-19 14:10:00|6045.25|6045.25|6029.56|6029.56|6045.73|6045.73|6029.27|6029.27|0
1589897700000|2020-05-19 14:15:00|6029.6|6029.6|6003.05|6003.05|6029.72|6029.72|6002.53|6002.53|0
1589898000000|2020-05-19 14:20:00|6002.97|6002.97|6000.66|6000.66|6032.51|6032.51|6000.44|6000.44|0
1589898300000|2020-05-19 14:25:00|6001|6001|6014.17|6014.17|6027.23|6027.23|6000.27|6000.27|0
1589898600000|2020-05-19 14:30:00|6014.59|6014.59|6013.42|6013.42|6019.68|6019.68|6007.71|6007.71|0
1589898900000|2020-05-19 14:35:00|6013.95|6013.95|5994.63|5994.63|6016.64|6016.64|5994.57|5994.57|0
1589899200000|2020-05-19 14:40:00|5994.6|5994.6|5995.87|5995.87|6002.21|6002.21|5988.71|5988.71|0
1589899500000|2020-05-19 14:45:00|5995.91|5995.91|6034.13|6034.13|6034.13|6034.13|5995.91|5995.91|0
1589899800000|2020-05-19 14:50:00|6033.9|6033.9|6036.08|6036.08|6037.2|6037.2|6028.24|6028.24|0
1589900100000|2020-05-19 14:55:00|6036.6|6036.6|6036.67|6036.67|6038.64|6038.64|6025.39|6025.39|0
1589900400000|2020-05-19 15:00:00|6035.21|6035.21|6045.43|6045.43|6049.18|6049.18|6032.5|6032.5|0
1589900700000|2020-05-19 15:05:00|6045.6|6045.6|6062.57|6062.57|6071.93|6071.93|6043.4|6043.4|0
1589901000000|2020-05-19 15:10:00|6060.47|6060.47|6059.73|6059.73|6072.65|6072.65|6051.49|6051.49|0
1589901300000|2020-05-19 15:15:00|6059.41|6059.41|6061.19|6061.19|6067.37|6067.37|6052.76|6052.76|0
1589901600000|2020-05-19 15:20:00|6061.92|6061.92|6080.29|6080.29|6082.97|6082.97|6054.51|6054.51|0
1589901900000|2020-05-19 15:25:00|6080.45|6080.45|6091.65|6091.65|6091.65|6091.65|6073.48|6073.48|0
1589958900000|2020-05-20 07:15:00|6045.07|6045.07|6049.67|6049.67|6061.74|6061.74|6035.9|6035.9|0
1589959200000|2020-05-20 07:20:00|6048.94|6048.94|5990.35|5990.35|6049.89|6049.89|5985.7|5985.7|0
1589959500000|2020-05-20 07:25:00|5986.69|5986.69|6008.72|6008.72|6011.21|6011.21|5973.45|5973.45|0
1589959800000|2020-05-20 07:30:00|6009.45|6009.45|5982.27|5982.27|6009.45|6009.45|5980.58|5980.58|0
1589960100000|2020-05-20 07:35:00|5982.77|5982.77|5954.76|5954.76|5983.85|5983.85|5948.33|5948.33|0
1589960400000|2020-05-20 07:40:00|5955.12|5955.12|5947.73|5947.73|5962.19|5962.19|5942.77|5942.77|0
1589960700000|2020-05-20 07:45:00|5948.77|5948.77|5951.09|5951.09|5959.04|5959.04|5943.04|5943.04|0
1589961000000|2020-05-20 07:50:00|5951.18|5951.18|5938.01|5938.01|5966.17|5966.17|5937.95|5937.95|0
1589961300000|2020-05-20 07:55:00|5938.05|5938.05|5925.68|5925.68|5938.26|5938.26|5921.39|5921.39|0
1589961600000|2020-05-20 08:00:00|5925.85|5925.85|5926.82|5926.82|5934.46|5934.46|5914.3|5914.3|0
1589961900000|2020-05-20 08:05:00|5927.29|5927.29|5937.65|5937.65|5939.51|5939.51|5925.49|5925.49|0
1589962200000|2020-05-20 08:10:00|5937.93|5937.93|5952.35|5952.35|5954.05|5954.05|5931.04|5931.04|0
1589962500000|2020-05-20 08:15:00|5952.45|5952.45|5991.51|5991.51|5993.94|5993.94|5952.45|5952.45|0
1589962800000|2020-05-20 08:20:00|5991.4|5991.4|6002.57|6002.57|6015.76|6015.76|5990.28|5990.28|0
1589963100000|2020-05-20 08:25:00|6001.11|6001.11|6014.2|6014.2|6015.32|6015.32|5999.28|5999.28|0
1589963400000|2020-05-20 08:30:00|6014.5|6014.5|6002.82|6002.82|6015.8|6015.8|6002.82|6002.82|0
1589963700000|2020-05-20 08:35:00|6002.69|6002.69|6019.15|6019.15|6020.61|6020.61|6000.84|6000.84|0
1589964000000|2020-05-20 08:40:00|6018.47|6018.47|6018.08|6018.08|6023.35|6023.35|6015.28|6015.28|0
1589964300000|2020-05-20 08:45:00|6018.06|6018.06|6024.29|6024.29|6024.29|6024.29|6009.72|6009.72|0
1589964600000|2020-05-20 08:50:00|6022.83|6022.83|6020.62|6020.62|6030.21|6030.21|6018.97|6018.97|0
1589964900000|2020-05-20 08:55:00|6020.71|6020.71|6010.42|6010.42|6023.3|6023.3|6009.67|6009.67|0
1589965200000|2020-05-20 09:00:00|6010.2|6010.2|5998.22|5998.22|6017.51|6017.51|5997.28|5997.28|0
1589965500000|2020-05-20 09:05:00|5997.68|5997.68|6010.18|6010.18|6011.65|6011.65|5991.22|5991.22|0
1589965800000|2020-05-20 09:10:00|6010.62|6010.62|6010.49|6010.49|6024.35|6024.35|6008.18|6008.18|0
1589966100000|2020-05-20 09:15:00|6010.24|6010.24|6015.65|6015.65|6018.41|6018.41|6010.24|6010.24|0
1589966400000|2020-05-20 09:20:00|6015.52|6015.52|6021.36|6021.36|6026.68|6026.68|6015.32|6015.32|0
1589966700000|2020-05-20 09:25:00|6021.04|6021.04|6028.99|6028.99|6036.6|6036.6|6019.37|6019.37|0
1589967000000|2020-05-20 09:30:00|6029.73|6029.73|6014.75|6014.75|6035.75|6035.75|6013.75|6013.75|0
1589967300000|2020-05-20 09:35:00|6014.71|6014.71|6034.22|6034.22|6034.22|6034.22|6014.71|6014.71|0
1589967600000|2020-05-20 09:40:00|6034.63|6034.63|6032.32|6032.32|6036.15|6036.15|6024.64|6024.64|0
1589967900000|2020-05-20 09:45:00|6032.23|6032.23|6027.84|6027.84|6035.33|6035.33|6022.16|6022.16|0
1589968200000|2020-05-20 09:50:00|6027.1|6027.1|6026.24|6026.24|6038.45|6038.45|6026.24|6026.24|0
1589968500000|2020-05-20 09:55:00|6026.17|6026.17|6053.24|6053.24|6059.5|6059.5|6025.44|6025.44|0
1589968800000|2020-05-20 10:00:00|6053.07|6053.07|6066.6|6066.6|6066.6|6066.6|6047.6|6047.6|0
1589969100000|2020-05-20 10:05:00|6066.66|6066.66|6085.95|6085.95|6086.21|6086.21|6066.66|6066.66|0
1589969400000|2020-05-20 10:10:00|6084.91|6084.91|6074.59|6074.59|6086.15|6086.15|6074.59|6074.59|0
1589969700000|2020-05-20 10:15:00|6074.74|6074.74|6081.85|6081.85|6082.07|6082.07|6074|6074|0
1589970000000|2020-05-20 10:20:00|6081.67|6081.67|6089.43|6089.43|6090.77|6090.77|6080.06|6080.06|0
1589970300000|2020-05-20 10:25:00|6089.1|6089.1|6102.41|6102.41|6103.23|6103.23|6089.1|6089.1|0
1589970600000|2020-05-20 10:30:00|6102.56|6102.56|6105.94|6105.94|6106.89|6106.89|6098.56|6098.56|0
1589970900000|2020-05-20 10:35:00|6105.21|6105.21|6114.82|6114.82|6114.99|6114.99|6105.21|6105.21|0
1589971200000|2020-05-20 10:40:00|6114.91|6114.91|6112.56|6112.56|6119.37|6119.37|6112.24|6112.24|0
1589971500000|2020-05-20 10:45:00|6112.7|6112.7|6099.06|6099.06|6113.58|6113.58|6098.73|6098.73|0
1589971800000|2020-05-20 10:50:00|6099.13|6099.13|6096.81|6096.81|6099.13|6099.13|6089.56|6089.56|0
1589972100000|2020-05-20 10:55:00|6096.94|6096.94|6107.86|6107.86|6123.87|6123.87|6096.94|6096.94|0
1589972400000|2020-05-20 11:00:00|6107.96|6107.96|6105.39|6105.39|6120.03|6120.03|6105.39|6105.39|0
1589972700000|2020-05-20 11:05:00|6104.66|6104.66|6095.83|6095.83|6107.91|6107.91|6094.36|6094.36|0
1589973000000|2020-05-20 11:10:00|6095.09|6095.09|6095.44|6095.44|6095.58|6095.58|6081.44|6081.44|0
1589973300000|2020-05-20 11:15:00|6093.98|6093.98|6089.08|6089.08|6100.7|6100.7|6087.12|6087.12|0
1589973600000|2020-05-20 11:20:00|6089.28|6089.28|6082.93|6082.93|6092.71|6092.71|6082.93|6082.93|0
1589973900000|2020-05-20 11:25:00|6082.2|6082.2|6077.52|6077.52|6084.99|6084.99|6071.25|6071.25|0
1589974200000|2020-05-20 11:30:00|6076.78|6076.78|6088.57|6088.57|6088.71|6088.71|6076.78|6076.78|0
1589974500000|2020-05-20 11:35:00|6087.84|6087.84|6100.43|6100.43|6102.13|6102.13|6085.64|6085.64|0
1589974800000|2020-05-20 11:40:00|6101.16|6101.16|6102.69|6102.69|6104.34|6104.34|6097.22|6097.22|0
1589975100000|2020-05-20 11:45:00|6102.36|6102.36|6089.03|6089.03|6102.36|6102.36|6088.28|6088.28|0
1589975400000|2020-05-20 11:50:00|6089.32|6089.32|6078.79|6078.79|6094.83|6094.83|6078.73|6078.73|0
1589975700000|2020-05-20 11:55:00|6078.88|6078.88|6087.41|6087.41|6091.21|6091.21|6078.88|6078.88|0
1589976000000|2020-05-20 12:00:00|6087.55|6087.55|6081.06|6081.06|6095.74|6095.74|6080.4|6080.4|0
1589976300000|2020-05-20 12:05:00|6079.6|6079.6|6085.9|6085.9|6085.9|6085.9|6074.03|6074.03|0
1589976600000|2020-05-20 12:10:00|6085.71|6085.71|6108.11|6108.11|6108.11|6108.11|6085.71|6085.71|0
1589976900000|2020-05-20 12:15:00|6107.9|6107.9|6104.73|6104.73|6108.74|6108.74|6100.75|6100.75|0
1589977200000|2020-05-20 12:20:00|6104.84|6104.84|6090.1|6090.1|6107.06|6107.06|6090.08|6090.08|0
1589977500000|2020-05-20 12:25:00|6090.83|6090.83|6096.07|6096.07|6098.98|6098.98|6087.81|6087.81|0
1589977800000|2020-05-20 12:30:00|6096.5|6096.5|6093.12|6093.12|6102.51|6102.51|6093.12|6093.12|0
1589978100000|2020-05-20 12:35:00|6093.04|6093.04|6089.65|6089.65|6094.86|6094.86|6088.62|6088.62|0
1589978400000|2020-05-20 12:40:00|6089.73|6089.73|6092.68|6092.68|6092.97|6092.97|6085.01|6085.01|0
1589978700000|2020-05-20 12:45:00|6092.72|6092.72|6086.36|6086.36|6094.53|6094.53|6086.22|6086.22|0
1589979000000|2020-05-20 12:50:00|6086.14|6086.14|6070.18|6070.18|6088.47|6088.47|6069.45|6069.45|0
1589979300000|2020-05-20 12:55:00|6069.45|6069.45|6077.58|6077.58|6078.92|6078.92|6068.08|6068.08|0
1589979600000|2020-05-20 13:00:00|6077.51|6077.51|6085.31|6085.31|6088.33|6088.33|6076.99|6076.99|0
1589979900000|2020-05-20 13:05:00|6085.25|6085.25|6081.86|6081.86|6086.74|6086.74|6076.77|6076.77|0
1589980200000|2020-05-20 13:10:00|6081.42|6081.42|6100.56|6100.56|6101.54|6101.54|6081.34|6081.34|0
1589980500000|2020-05-20 13:15:00|6100.44|6100.44|6091.76|6091.76|6101.01|6101.01|6084.78|6084.78|0
1589980800000|2020-05-20 13:20:00|6091.66|6091.66|6082.99|6082.99|6098.71|6098.71|6078.28|6078.28|0
1589981100000|2020-05-20 13:25:00|6082.26|6082.26|6105.6|6105.6|6105.6|6105.6|6080.97|6080.97|0
1589981400000|2020-05-20 13:30:00|6106.44|6106.44|6117.37|6117.37|6117.94|6117.94|6103.59|6103.59|0
1589981700000|2020-05-20 13:35:00|6117.2|6117.2|6132.84|6132.84|6134.57|6134.57|6117.2|6117.2|0
1589982000000|2020-05-20 13:40:00|6132.97|6132.97|6106|6106|6137.06|6137.06|6105.9|6105.9|0
1589982300000|2020-05-20 13:45:00|6105.96|6105.96|6116.59|6116.59|6118.49|6118.49|6096.68|6096.68|0
1589982600000|2020-05-20 13:50:00|6116.63|6116.63|6119.66|6119.66|6121.81|6121.81|6113.66|6113.66|0
1589982900000|2020-05-20 13:55:00|6119.49|6119.49|6125.92|6125.92|6128.02|6128.02|6111.22|6111.22|0
1589983200000|2020-05-20 14:00:00|6126|6126|6133.49|6133.49|6134.65|6134.65|6123.34|6123.34|0
1589983500000|2020-05-20 14:05:00|6133.17|6133.17|6134.7|6134.7|6148.26|6148.26|6129.02|6129.02|0
1589983800000|2020-05-20 14:10:00|6135.44|6135.44|6131.88|6131.88|6140.66|6140.66|6126.85|6126.85|0
1589984100000|2020-05-20 14:15:00|6131.77|6131.77|6117.22|6117.22|6134.38|6134.38|6113.58|6113.58|0
1589984400000|2020-05-20 14:20:00|6117.18|6117.18|6125.18|6125.18|6131.04|6131.04|6117.18|6117.18|0
1589984700000|2020-05-20 14:25:00|6125.35|6125.35|6119.73|6119.73|6127.3|6127.3|6111.73|6111.73|0
1589985000000|2020-05-20 14:30:00|6119.82|6119.82|6129.67|6129.67|6129.67|6129.67|6112.81|6112.81|0
1589985300000|2020-05-20 14:35:00|6129.83|6129.83|6129.3|6129.3|6142.07|6142.07|6123|6123|0
1589985600000|2020-05-20 14:40:00|6130.03|6130.03|6140.17|6140.17|6141.33|6141.33|6130.03|6130.03|0
1589985900000|2020-05-20 14:45:00|6139.64|6139.64|6151.59|6151.59|6155.8|6155.8|6138.01|6138.01|0
1589986200000|2020-05-20 14:50:00|6151.54|6151.54|6143.25|6143.25|6160.69|6160.69|6143.25|6143.25|0
1589986500000|2020-05-20 14:55:00|6142.6|6142.6|6136.75|6136.75|6146.23|6146.23|6133.27|6133.27|0
1589986800000|2020-05-20 15:00:00|6136.64|6136.64|6116.88|6116.88|6136.64|6136.64|6116.88|6116.88|0
1589987100000|2020-05-20 15:05:00|6116.85|6116.85|6123.27|6123.27|6127.15|6127.15|6114.95|6114.95|0
1589987400000|2020-05-20 15:10:00|6123.2|6123.2|6132.18|6132.18|6132.97|6132.97|6122.15|6122.15|0
1589987700000|2020-05-20 15:15:00|6132.24|6132.24|6148.33|6148.33|6148.74|6148.74|6124.52|6124.52|0
1589988000000|2020-05-20 15:20:00|6148.27|6148.27|6144.24|6144.24|6158.5|6158.5|6142.79|6142.79|0
1589988300000|2020-05-20 15:25:00|6144.45|6144.45|6158.81|6158.81|6159.48|6159.48|6140.3|6140.3|0
1590045300000|2020-05-21 07:15:00|6048.91|6048.91|6052.72|6052.72|6060.63|6060.63|6045.8|6045.8|0
1590045600000|2020-05-21 07:20:00|6051.99|6051.99|6021.21|6021.21|6055.2|6055.2|6021.21|6021.21|0
1590045900000|2020-05-21 07:25:00|6021.63|6021.63|6047.77|6047.77|6047.77|6047.77|6017.21|6017.21|0
1590046200000|2020-05-21 07:30:00|6047.81|6047.81|6065.39|6065.39|6066.25|6066.25|6042.79|6042.79|0
1590046500000|2020-05-21 07:35:00|6065.43|6065.43|6056.14|6056.14|6065.45|6065.45|6051.15|6051.15|0
1590046800000|2020-05-21 07:40:00|6056.59|6056.59|6052.21|6052.21|6056.94|6056.94|6045.6|6045.6|0
1590047100000|2020-05-21 07:45:00|6052.58|6052.58|6057.84|6057.84|6061.29|6061.29|6051.14|6051.14|0
1590047400000|2020-05-21 07:50:00|6057.54|6057.54|6052.34|6052.34|6063.44|6063.44|6049.7|6049.7|0
1590047700000|2020-05-21 07:55:00|6051.84|6051.84|6050.92|6050.92|6054.15|6054.15|6032.37|6032.37|0
1590048000000|2020-05-21 08:00:00|6050.89|6050.89|6058.78|6058.78|6067.43|6067.43|6049.66|6049.66|0
1590048300000|2020-05-21 08:05:00|6059.03|6059.03|6039|6039|6059.03|6059.03|6038.37|6038.37|0
1590048600000|2020-05-21 08:10:00|6038.27|6038.27|6032.99|6032.99|6041.56|6041.56|6028.73|6028.73|0
1590048900000|2020-05-21 08:15:00|6032.83|6032.83|6040.82|6040.82|6040.82|6040.82|6025.3|6025.3|0
1590049200000|2020-05-21 08:20:00|6041.41|6041.41|6048.77|6048.77|6055.07|6055.07|6033.84|6033.84|0
1590049500000|2020-05-21 08:25:00|6048.6|6048.6|6041.4|6041.4|6051.19|6051.19|6040.08|6040.08|0
1590049800000|2020-05-21 08:30:00|6041.82|6041.82|6042.9|6042.9|6060.46|6060.46|6040.37|6040.37|0
1590050100000|2020-05-21 08:35:00|6043.09|6043.09|6038.12|6038.12|6044.28|6044.28|6034.28|6034.28|0
1590050400000|2020-05-21 08:40:00|6038.06|6038.06|6034.79|6034.79|6040.46|6040.46|6028.41|6028.41|0
1590050700000|2020-05-21 08:45:00|6034.83|6034.83|6042.66|6042.66|6049.36|6049.36|6034.54|6034.54|0
1590051000000|2020-05-21 08:50:00|6042.54|6042.54|6055.96|6055.96|6055.96|6055.96|6041.77|6041.77|0
1590051300000|2020-05-21 08:55:00|6056.1|6056.1|6066.65|6066.65|6067.16|6067.16|6056.1|6056.1|0
1590051600000|2020-05-21 09:00:00|6066.77|6066.77|6070.91|6070.91|6076.73|6076.73|6066.77|6066.77|0
1590051900000|2020-05-21 09:05:00|6071.65|6071.65|6074.95|6074.95|6076.06|6076.06|6069.59|6069.59|0
1590052200000|2020-05-21 09:10:00|6074.85|6074.85|6077.63|6077.63|6078.03|6078.03|6069.25|6069.25|0
1590052500000|2020-05-21 09:15:00|6077.59|6077.59|6078.42|6078.42|6088.61|6088.61|6071.4|6071.4|0
1590052800000|2020-05-21 09:20:00|6077.69|6077.69|6075.75|6075.75|6077.69|6077.69|6065.94|6065.94|0
1590053100000|2020-05-21 09:25:00|6075.84|6075.84|6086.08|6086.08|6097.58|6097.58|6075.84|6075.84|0
1590053400000|2020-05-21 09:30:00|6087.54|6087.54|6073.18|6073.18|6089.19|6089.19|6072.56|6072.56|0
1590053700000|2020-05-21 09:35:00|6072.93|6072.93|6069.97|6069.97|6076.56|6076.56|6069.97|6069.97|0
1590054000000|2020-05-21 09:40:00|6069.77|6069.77|6068.94|6068.94|6074.62|6074.62|6065.93|6065.93|0
1590054300000|2020-05-21 09:45:00|6068.21|6068.21|6068.17|6068.17|6075|6075|6064.73|6064.73|0
1590054600000|2020-05-21 09:50:00|6067.96|6067.96|6070.03|6070.03|6071.68|6071.68|6065.77|6065.77|0
1590054900000|2020-05-21 09:55:00|6069.76|6069.76|6060.13|6060.13|6073.1|6073.1|6059.88|6059.88|0
1590055200000|2020-05-21 10:00:00|6059.81|6059.81|6042.8|6042.8|6060.55|6060.55|6042.77|6042.77|0
1590055500000|2020-05-21 10:05:00|6043.53|6043.53|6063.23|6063.23|6063.47|6063.47|6042.72|6042.72|0
1590055800000|2020-05-21 10:10:00|6062.5|6062.5|6073.21|6073.21|6073.21|6073.21|6059.54|6059.54|0
1590056100000|2020-05-21 10:15:00|6073.18|6073.18|6071.5|6071.5|6074.93|6074.93|6066.11|6066.11|0
1590056400000|2020-05-21 10:20:00|6071.36|6071.36|6074.17|6074.17|6077.05|6077.05|6070.6|6070.6|0
1590056700000|2020-05-21 10:25:00|6074.12|6074.12|6082.95|6082.95|6083.24|6083.24|6071.21|6071.21|0
1590057000000|2020-05-21 10:30:00|6083.32|6083.32|6077.41|6077.41|6083.91|6083.91|6077.18|6077.18|0
1590057300000|2020-05-21 10:35:00|6077.5|6077.5|6083.12|6083.12|6083.12|6083.12|6076.53|6076.53|0
1590057600000|2020-05-21 10:40:00|6083.64|6083.64|6084.71|6084.71|6087.06|6087.06|6082.93|6082.93|0
1590057900000|2020-05-21 10:45:00|6084.98|6084.98|6088.12|6088.12|6088.9|6088.9|6083.83|6083.83|0
1590058200000|2020-05-21 10:50:00|6087.87|6087.87|6091.39|6091.39|6096.07|6096.07|6087.62|6087.62|0
1590058500000|2020-05-21 10:55:00|6091.3|6091.3|6084.11|6084.11|6091.36|6091.36|6082.42|6082.42|0
1590058800000|2020-05-21 11:00:00|6084.31|6084.31|6082.91|6082.91|6090.09|6090.09|6080.52|6080.52|0
1590059100000|2020-05-21 11:05:00|6082.9|6082.9|6087.02|6087.02|6089.31|6089.31|6081.21|6081.21|0
1590059400000|2020-05-21 11:10:00|6086.65|6086.65|6094.48|6094.48|6096.02|6096.02|6082.58|6082.58|0
1590059700000|2020-05-21 11:15:00|6095.21|6095.21|6103.19|6103.19|6103.99|6103.99|6095.01|6095.01|0
1590060000000|2020-05-21 11:20:00|6103.31|6103.31|6098.58|6098.58|6103.44|6103.44|6095.27|6095.27|0
1590060300000|2020-05-21 11:25:00|6098.5|6098.5|6107.47|6107.47|6110.12|6110.12|6097.12|6097.12|0
1590060600000|2020-05-21 11:30:00|6107.36|6107.36|6105.05|6105.05|6108.91|6108.91|6102.61|6102.61|0
1590060900000|2020-05-21 11:35:00|6105.19|6105.19|6106.15|6106.15|6106.3|6106.3|6101.49|6101.49|0
1590061200000|2020-05-21 11:40:00|6106.83|6106.83|6105.7|6105.7|6112.25|6112.25|6105.65|6105.65|0
1590061500000|2020-05-21 11:45:00|6105.62|6105.62|6103.41|6103.41|6107.4|6107.4|6100.26|6100.26|0
1590061800000|2020-05-21 11:50:00|6103.12|6103.12|6102.53|6102.53|6105.46|6105.46|6101.28|6101.28|0
1590062100000|2020-05-21 11:55:00|6102.47|6102.47|6105.47|6105.47|6109.47|6109.47|6102.03|6102.03|0
1590062400000|2020-05-21 12:00:00|6105.29|6105.29|6097.88|6097.88|6105.3|6105.3|6097.28|6097.28|0
1590062700000|2020-05-21 12:05:00|6098.31|6098.31|6103.7|6103.7|6103.99|6103.99|6098.01|6098.01|0
1590063000000|2020-05-21 12:10:00|6103.61|6103.61|6102.92|6102.92|6110.22|6110.22|6101.68|6101.68|0
1590063300000|2020-05-21 12:15:00|6103.65|6103.65|6112.42|6112.42|6112.79|6112.79|6103.11|6103.11|0
1590063600000|2020-05-21 12:20:00|6112.52|6112.52|6115.83|6115.83|6117.12|6117.12|6111.58|6111.58|0
1590063900000|2020-05-21 12:25:00|6115.97|6115.97|6103.37|6103.37|6115.97|6115.97|6102.28|6102.28|0
1590064200000|2020-05-21 12:30:00|6103.62|6103.62|6103.77|6103.77|6109.38|6109.38|6101.43|6101.43|0
1590064500000|2020-05-21 12:35:00|6104.5|6104.5|6125.58|6125.58|6128.99|6128.99|6103.92|6103.92|0
1590064800000|2020-05-21 12:40:00|6125.32|6125.32|6122.78|6122.78|6127.77|6127.77|6116.38|6116.38|0
1590065100000|2020-05-21 12:45:00|6123.3|6123.3|6124.72|6124.72|6133.47|6133.47|6123.3|6123.3|0
1590065400000|2020-05-21 12:50:00|6125.01|6125.01|6113.37|6113.37|6126.33|6126.33|6113.37|6113.37|0
1590065700000|2020-05-21 12:55:00|6113.17|6113.17|6114.57|6114.57|6116.08|6116.08|6107.56|6107.56|0
1590066000000|2020-05-21 13:00:00|6114.38|6114.38|6116.99|6116.99|6121.92|6121.92|6113.01|6113.01|0
1590066300000|2020-05-21 13:05:00|6117.07|6117.07|6144.07|6144.07|6144.07|6144.07|6115.71|6115.71|0
1590066600000|2020-05-21 13:10:00|6143.75|6143.75|6151.53|6151.53|6151.75|6151.75|6143.07|6143.07|0
1590066900000|2020-05-21 13:15:00|6151.44|6151.44|6148.09|6148.09|6151.88|6151.88|6146.71|6146.71|0
1590067200000|2020-05-21 13:20:00|6147.97|6147.97|6144.76|6144.76|6152.19|6152.19|6144.4|6144.4|0
1590067500000|2020-05-21 13:25:00|6144.62|6144.62|6144.48|6144.48|6149.27|6149.27|6143.32|6143.32|0
1590067800000|2020-05-21 13:30:00|6144.65|6144.65|6160.5|6160.5|6160.5|6160.5|6139.53|6139.53|0
1590068100000|2020-05-21 13:35:00|6160.61|6160.61|6165.59|6165.59|6170.44|6170.44|6158.63|6158.63|0
1590068400000|2020-05-21 13:40:00|6165.63|6165.63|6156.45|6156.45|6165.63|6165.63|6152.22|6152.22|0
1590068700000|2020-05-21 13:45:00|6156.62|6156.62|6174.96|6174.96|6176.05|6176.05|6156.59|6156.59|0
1590069000000|2020-05-21 13:50:00|6174.44|6174.44|6180.24|6180.24|6180.56|6180.56|6170.26|6170.26|0
1590069300000|2020-05-21 13:55:00|6180.38|6180.38|6201.59|6201.59|6201.59|6201.59|6173.41|6173.41|0
1590069600000|2020-05-21 14:00:00|6201.67|6201.67|6190.91|6190.91|6205.28|6205.28|6190.91|6190.91|0
1590069900000|2020-05-21 14:05:00|6190.97|6190.97|6202.7|6202.7|6202.96|6202.96|6190.97|6190.97|0
1590070200000|2020-05-21 14:10:00|6202.92|6202.92|6212.42|6212.42|6215.91|6215.91|6202.92|6202.92|0
1590070500000|2020-05-21 14:15:00|6212.51|6212.51|6211.43|6211.43|6219.59|6219.59|6207.54|6207.54|0
1590070800000|2020-05-21 14:20:00|6211.06|6211.06|6226.21|6226.21|6227.68|6227.68|6211.06|6211.06|0
1590071100000|2020-05-21 14:25:00|6226|6226|6210.12|6210.12|6228.62|6228.62|6206.39|6206.39|0
1590071400000|2020-05-21 14:30:00|6209.33|6209.33|6182.9|6182.9|6209.92|6209.92|6180.62|6180.62|0
1590071700000|2020-05-21 14:35:00|6182.56|6182.56|6160.49|6160.49|6185.44|6185.44|6159.54|6159.54|0
1590072000000|2020-05-21 14:40:00|6160.33|6160.33|6158.65|6158.65|6164.56|6164.56|6157.06|6157.06|0
1590072300000|2020-05-21 14:45:00|6158.52|6158.52|6143.62|6143.62|6158.56|6158.56|6141.42|6141.42|0
1590072600000|2020-05-21 14:50:00|6143.44|6143.44|6149.19|6149.19|6149.39|6149.39|6128.2|6128.2|0
1590072900000|2020-05-21 14:55:00|6148.94|6148.94|6151.09|6151.09|6157.89|6157.89|6146.7|6146.7|0
1590073200000|2020-05-21 15:00:00|6150.99|6150.99|6123|6123|6150.99|6150.99|6122.68|6122.68|0
1590073500000|2020-05-21 15:05:00|6123.11|6123.11|6120.41|6120.41|6127.5|6127.5|6113.99|6113.99|0
1590073800000|2020-05-21 15:10:00|6120.53|6120.53|6134.17|6134.17|6136.2|6136.2|6120.1|6120.1|0
1590074100000|2020-05-21 15:15:00|6133.83|6133.83|6120.39|6120.39|6133.83|6133.83|6118.95|6118.95|0
1590074400000|2020-05-21 15:20:00|6119.66|6119.66|6114.81|6114.81|6120.14|6120.14|6106.89|6106.89|0
1590074700000|2020-05-21 15:25:00|6114.89|6114.89|6121.37|6121.37|6121.37|6121.37|6105.98|6105.98|0
1590131700000|2020-05-22 07:15:00|6085.12|6085.12|6066.8|6066.8|6085.12|6085.12|6064.51|6064.51|0
1590132000000|2020-05-22 07:20:00|6066.57|6066.57|6057.15|6057.15|6067.02|6067.02|6051.48|6051.48|0
1590132300000|2020-05-22 07:25:00|6057.88|6057.88|6072.52|6072.52|6102.46|6102.46|6056.84|6056.84|0
1590132600000|2020-05-22 07:30:00|6071.92|6071.92|6080.86|6080.86|6082.24|6082.24|6066.55|6066.55|0
1590132900000|2020-05-22 07:35:00|6080.13|6080.13|6055.75|6055.75|6080.35|6080.35|6050.57|6050.57|0
1590133200000|2020-05-22 07:40:00|6055.02|6055.02|6099.96|6099.96|6099.96|6099.96|6051.66|6051.66|0
1590133500000|2020-05-22 07:45:00|6100.49|6100.49|6106.82|6106.82|6115.32|6115.32|6097.29|6097.29|0
1590133800000|2020-05-22 07:50:00|6106.09|6106.09|6093.77|6093.77|6106.09|6106.09|6091.89|6091.89|0
1590134100000|2020-05-22 07:55:00|6095.23|6095.23|6100.64|6100.64|6104.14|6104.14|6087.29|6087.29|0
1590134400000|2020-05-22 08:00:00|6099.18|6099.18|6109.93|6109.93|6111.55|6111.55|6097.63|6097.63|0
1590134700000|2020-05-22 08:05:00|6108.47|6108.47|6091.46|6091.46|6121.58|6121.58|6086.27|6086.27|0
1590135000000|2020-05-22 08:10:00|6091.75|6091.75|6101.15|6101.15|6102.82|6102.82|6087.19|6087.19|0
1590135300000|2020-05-22 08:15:00|6101.88|6101.88|6095.39|6095.39|6120.58|6120.58|6088.12|6088.12|0
1590135600000|2020-05-22 08:20:00|6095.25|6095.25|6072.44|6072.44|6095.25|6095.25|6061.87|6061.87|0
1590135900000|2020-05-22 08:25:00|6072.2|6072.2|6067.05|6067.05|6073.9|6073.9|6063.79|6063.79|0
1590136200000|2020-05-22 08:30:00|6067.64|6067.64|6084.92|6084.92|6089.46|6089.46|6066.22|6066.22|0
1590136500000|2020-05-22 08:35:00|6082.73|6082.73|6065.49|6065.49|6084.85|6084.85|6063.17|6063.17|0
1590136800000|2020-05-22 08:40:00|6065.54|6065.54|6059.72|6059.72|6065.54|6065.54|6048.72|6048.72|0
1590137100000|2020-05-22 08:45:00|6059.58|6059.58|6065.81|6065.81|6069.02|6069.02|6059.33|6059.33|0
1590137400000|2020-05-22 08:50:00|6065.59|6065.59|6082.95|6082.95|6086.05|6086.05|6058.71|6058.71|0
1590137700000|2020-05-22 08:55:00|6081.48|6081.48|6101.84|6101.84|6106.89|6106.89|6079.64|6079.64|0
1590138000000|2020-05-22 09:00:00|6101.62|6101.62|6103.95|6103.95|6104.66|6104.66|6095.64|6095.64|0
1590138300000|2020-05-22 09:05:00|6103.22|6103.22|6114.08|6114.08|6115.92|6115.92|6100.43|6100.43|0
1590138600000|2020-05-22 09:10:00|6114.25|6114.25|6124.81|6124.81|6125.97|6125.97|6114.19|6114.19|0
1590138900000|2020-05-22 09:15:00|6124.08|6124.08|6131.74|6131.74|6138.05|6138.05|6124.08|6124.08|0
1590139200000|2020-05-22 09:20:00|6131|6131|6140.51|6140.51|6144.94|6144.94|6130.27|6130.27|0
1590139500000|2020-05-22 09:25:00|6140.29|6140.29|6148.45|6148.45|6148.89|6148.89|6126.23|6126.23|0
1590139800000|2020-05-22 09:30:00|6149.18|6149.18|6141.69|6141.69|6151.84|6151.84|6139.49|6139.49|0
1590140100000|2020-05-22 09:35:00|6141.52|6141.52|6136.66|6136.66|6149.94|6149.94|6133.97|6133.97|0
1590140400000|2020-05-22 09:40:00|6137.39|6137.39|6140.74|6140.74|6145.19|6145.19|6130.71|6130.71|0
1590140700000|2020-05-22 09:45:00|6140.76|6140.76|6152.68|6152.68|6154.42|6154.42|6140.76|6140.76|0
1590141000000|2020-05-22 09:50:00|6152.61|6152.61|6134.66|6134.66|6153.33|6153.33|6132.89|6132.89|0
1590141300000|2020-05-22 09:55:00|6134.42|6134.42|6142.51|6142.51|6144.6|6144.6|6132.73|6132.73|0
1590141600000|2020-05-22 10:00:00|6142.39|6142.39|6144.6|6144.6|6146.59|6146.59|6138.68|6138.68|0
1590141900000|2020-05-22 10:05:00|6144.08|6144.08|6131.44|6131.44|6147.68|6147.68|6130.73|6130.73|0
1590142200000|2020-05-22 10:10:00|6130.71|6130.71|6143.27|6143.27|6143.48|6143.48|6127.25|6127.25|0
1590142500000|2020-05-22 10:15:00|6143.32|6143.32|6144.59|6144.59|6146.31|6146.31|6138.38|6138.38|0
1590142800000|2020-05-22 10:20:00|6144.7|6144.7|6129.65|6129.65|6145.34|6145.34|6129.31|6129.31|0
1590143100000|2020-05-22 10:25:00|6129.5|6129.5|6119.77|6119.77|6129.5|6129.5|6114.31|6114.31|0
1590143400000|2020-05-22 10:30:00|6119.62|6119.62|6126.96|6126.96|6140|6140|6119.11|6119.11|0
1590143700000|2020-05-22 10:35:00|6126.92|6126.92|6130.57|6130.57|6130.6|6130.6|6122.62|6122.62|0
1590144000000|2020-05-22 10:40:00|6130.77|6130.77|6128.58|6128.58|6135.73|6135.73|6126.32|6126.32|0
1590144300000|2020-05-22 10:45:00|6128.61|6128.61|6129.11|6129.11|6131.19|6131.19|6125.18|6125.18|0
1590144600000|2020-05-22 10:50:00|6129.09|6129.09|6128.24|6128.24|6133.67|6133.67|6123.39|6123.39|0
1590144900000|2020-05-22 10:55:00|6127.91|6127.91|6124.58|6124.58|6127.91|6127.91|6117.77|6117.77|0
1590145200000|2020-05-22 11:00:00|6123.95|6123.95|6121.47|6121.47|6128.72|6128.72|6116.09|6116.09|0
1590145500000|2020-05-22 11:05:00|6121.66|6121.66|6145.02|6145.02|6148.57|6148.57|6121.66|6121.66|0
1590145800000|2020-05-22 11:10:00|6145.75|6145.75|6158.68|6158.68|6158.89|6158.89|6145.75|6145.75|0
1590146100000|2020-05-22 11:15:00|6158.47|6158.47|6166.5|6166.5|6167.42|6167.42|6158.22|6158.22|0
1590146400000|2020-05-22 11:20:00|6166.12|6166.12|6156.76|6156.76|6168.01|6168.01|6156.76|6156.76|0
1590146700000|2020-05-22 11:25:00|6157.13|6157.13|6152.59|6152.59|6164.05|6164.05|6152.59|6152.59|0
1590147000000|2020-05-22 11:30:00|6152.38|6152.38|6150.61|6150.61|6155.35|6155.35|6147.02|6147.02|0
1590147300000|2020-05-22 11:35:00|6150.57|6150.57|6160.21|6160.21|6160.21|6160.21|6150.32|6150.32|0
1590147600000|2020-05-22 11:40:00|6160.4|6160.4|6166.67|6166.67|6172.67|6172.67|6160.4|6160.4|0
1590147900000|2020-05-22 11:45:00|6166.45|6166.45|6172.99|6172.99|6174.98|6174.98|6165.05|6165.05|0
1590148200000|2020-05-22 11:50:00|6172.77|6172.77|6166.24|6166.24|6177.54|6177.54|6166.24|6166.24|0
1590148500000|2020-05-22 11:55:00|6166.48|6166.48|6178.56|6178.56|6180.44|6180.44|6166.48|6166.48|0
1590148800000|2020-05-22 12:00:00|6179.29|6179.29|6189.14|6189.14|6189.14|6189.14|6179.29|6179.29|0
1590149100000|2020-05-22 12:05:00|6189.12|6189.12|6177.92|6177.92|6189.35|6189.35|6177.85|6177.85|0
1590149400000|2020-05-22 12:10:00|6178.66|6178.66|6188.81|6188.81|6191.16|6191.16|6178.6|6178.6|0
1590149700000|2020-05-22 12:15:00|6188.89|6188.89|6190.61|6190.61|6191.42|6191.42|6187.72|6187.72|0
1590150000000|2020-05-22 12:20:00|6190.44|6190.44|6176.34|6176.34|6190.44|6190.44|6170.14|6170.14|0
1590150300000|2020-05-22 12:25:00|6176.05|6176.05|6182.83|6182.83|6184.37|6184.37|6174.28|6174.28|0
1590150600000|2020-05-22 12:30:00|6183.2|6183.2|6170.6|6170.6|6185.29|6185.29|6165.1|6165.1|0
1590150900000|2020-05-22 12:35:00|6170.73|6170.73|6177.72|6177.72|6183.86|6183.86|6170.25|6170.25|0
1590151200000|2020-05-22 12:40:00|6177.35|6177.35|6193.55|6193.55|6193.79|6193.79|6175.05|6175.05|0
1590151500000|2020-05-22 12:45:00|6193.47|6193.47|6196.79|6196.79|6200.35|6200.35|6192.62|6192.62|0
1590151800000|2020-05-22 12:50:00|6196.96|6196.96|6199.83|6199.83|6201.85|6201.85|6194.97|6194.97|0
1590152100000|2020-05-22 12:55:00|6199.95|6199.95|6202.74|6202.74|6204.51|6204.51|6198.53|6198.53|0
1590152400000|2020-05-22 13:00:00|6203.37|6203.37|6197.6|6197.6|6204.73|6204.73|6192.58|6192.58|0
1590152700000|2020-05-22 13:05:00|6197.47|6197.47|6187.15|6187.15|6202.13|6202.13|6187.15|6187.15|0
1590153000000|2020-05-22 13:10:00|6187.09|6187.09|6186.16|6186.16|6187.32|6187.32|6179.97|6179.97|0
1590153300000|2020-05-22 13:15:00|6186.53|6186.53|6183.34|6183.34|6187.81|6187.81|6177.57|6177.57|0
1590153600000|2020-05-22 13:20:00|6183.22|6183.22|6193.72|6193.72|6194.62|6194.62|6183.22|6183.22|0
1590153900000|2020-05-22 13:25:00|6192.26|6192.26|6181.19|6181.19|6192.26|6192.26|6179.18|6179.18|0
1590154200000|2020-05-22 13:30:00|6180.98|6180.98|6159.82|6159.82|6181.03|6181.03|6159.05|6159.05|0
1590154500000|2020-05-22 13:35:00|6159.73|6159.73|6148.18|6148.18|6159.92|6159.92|6147.75|6147.75|0
1590154800000|2020-05-22 13:40:00|6147.99|6147.99|6145.37|6145.37|6150.81|6150.81|6142.82|6142.82|0
1590155100000|2020-05-22 13:45:00|6145.12|6145.12|6173.33|6173.33|6173.97|6173.97|6143.03|6143.03|0
1590155400000|2020-05-22 13:50:00|6173.3|6173.3|6168.01|6168.01|6174.71|6174.71|6161.77|6161.77|0
1590155700000|2020-05-22 13:55:00|6168.12|6168.12|6152.52|6152.52|6170.69|6170.69|6149.93|6149.93|0
1590156000000|2020-05-22 14:00:00|6152.44|6152.44|6146.64|6146.64|6152.44|6152.44|6144.81|6144.81|0
1590156300000|2020-05-22 14:05:00|6146.67|6146.67|6132.37|6132.37|6146.92|6146.92|6128.22|6128.22|0
1590156600000|2020-05-22 14:10:00|6132.4|6132.4|6120.71|6120.71|6134.99|6134.99|6120.71|6120.71|0
1590156900000|2020-05-22 14:15:00|6120.73|6120.73|6139.91|6139.91|6140.94|6140.94|6119.31|6119.31|0
1590157200000|2020-05-22 14:20:00|6139.99|6139.99|6148.47|6148.47|6153.72|6153.72|6139.22|6139.22|0
1590157500000|2020-05-22 14:25:00|6147.8|6147.8|6161.43|6161.43|6162.08|6162.08|6143.21|6143.21|0
1590157800000|2020-05-22 14:30:00|6161.85|6161.85|6179.81|6179.81|6180.59|6180.59|6159.65|6159.65|0
1590158100000|2020-05-22 14:35:00|6179.75|6179.75|6186.44|6186.44|6188.67|6188.67|6174.68|6174.68|0
1590158400000|2020-05-22 14:40:00|6187.17|6187.17|6162.32|6162.32|6190.62|6190.62|6159.1|6159.1|0
1590158700000|2020-05-22 14:45:00|6161.59|6161.59|6159.9|6159.9|6175.01|6175.01|6158.01|6158.01|0
1590159000000|2020-05-22 14:50:00|6159.59|6159.59|6165.17|6165.17|6166.49|6166.49|6157.31|6157.31|0
1590159300000|2020-05-22 14:55:00|6165.33|6165.33|6173.53|6173.53|6175.81|6175.81|6159.29|6159.29|0
1590159600000|2020-05-22 15:00:00|6173.46|6173.46|6162.56|6162.56|6173.86|6173.86|6161.22|6161.22|0
1590159900000|2020-05-22 15:05:00|6162.4|6162.4|6155.89|6155.89|6166.15|6166.15|6150.77|6150.77|0
1590160200000|2020-05-22 15:10:00|6155.05|6155.05|6151.39|6151.39|6156.82|6156.82|6150.55|6150.55|0
1590160500000|2020-05-22 15:15:00|6151.55|6151.55|6156.12|6156.12|6162.82|6162.82|6151.55|6151.55|0
1590160800000|2020-05-22 15:20:00|6156.24|6156.24|6146.24|6146.24|6156.43|6156.43|6141.13|6141.13|0
1590161100000|2020-05-22 15:25:00|6146.36|6146.36|6157.92|6157.92|6161.24|6161.24|6144.73|6144.73|0
1590477300000|2020-05-26 07:15:00|6534.39|6534.39|6605.75|6605.75|6608.64|6608.64|6525.67|6525.67|0
1590477600000|2020-05-26 07:20:00|6604.26|6604.26|6611.91|6611.91|6619.17|6619.17|6578.58|6578.58|0
1590477900000|2020-05-26 07:25:00|6610.96|6610.96|6585.02|6585.02|6615.95|6615.95|6583.41|6583.41|0
1590478200000|2020-05-26 07:30:00|6586.18|6586.18|6566.02|6566.02|6589.63|6589.63|6565.42|6565.42|0
1590478500000|2020-05-26 07:35:00|6566.4|6566.4|6568.21|6568.21|6582.33|6582.33|6555.06|6555.06|0
1590478800000|2020-05-26 07:40:00|6568.57|6568.57|6537.04|6537.04|6569.24|6569.24|6535.47|6535.47|0
1590479100000|2020-05-26 07:45:00|6539.2|6539.2|6548.62|6548.62|6548.62|6548.62|6524.78|6524.78|0
1590479400000|2020-05-26 07:50:00|6548.24|6548.24|6520.89|6520.89|6549.87|6549.87|6518.07|6518.07|0
1590479700000|2020-05-26 07:55:00|6520.99|6520.99|6531.9|6531.9|6535.37|6535.37|6516.58|6516.58|0
1590480000000|2020-05-26 08:00:00|6532.62|6532.62|6546.61|6546.61|6551.79|6551.79|6528.04|6528.04|0
1590480300000|2020-05-26 08:05:00|6547.08|6547.08|6544.93|6544.93|6555.87|6555.87|6543.05|6543.05|0
1590480600000|2020-05-26 08:10:00|6544.72|6544.72|6530.73|6530.73|6546.37|6546.37|6530.13|6530.13|0
1590480900000|2020-05-26 08:15:00|6531.2|6531.2|6544.25|6544.25|6547.83|6547.83|6529.72|6529.72|0
1590481200000|2020-05-26 08:20:00|6543.81|6543.81|6552.1|6552.1|6552.1|6552.1|6540.4|6540.4|0
1590481500000|2020-05-26 08:25:00|6552.27|6552.27|6551.91|6551.91|6560.15|6560.15|6543.31|6543.31|0
1590481800000|2020-05-26 08:30:00|6551.87|6551.87|6562.38|6562.38|6563.91|6563.91|6550.03|6550.03|0
1590482100000|2020-05-26 08:35:00|6562.76|6562.76|6560.78|6560.78|6571.48|6571.48|6556.8|6556.8|0
1590482400000|2020-05-26 08:40:00|6560.39|6560.39|6583.77|6583.77|6589.2|6589.2|6556.43|6556.43|0
1590482700000|2020-05-26 08:45:00|6585.21|6585.21|6587.62|6587.62|6593.82|6593.82|6584.46|6584.46|0
1590483000000|2020-05-26 08:50:00|6587.41|6587.41|6595.88|6595.88|6597.75|6597.75|6583.62|6583.62|0
1590483300000|2020-05-26 08:55:00|6596.6|6596.6|6590.12|6590.12|6600.77|6600.77|6585.43|6585.43|0
1590483600000|2020-05-26 09:00:00|6590.4|6590.4|6607.51|6607.51|6610.13|6610.13|6590.4|6590.4|0
1590483900000|2020-05-26 09:05:00|6608.01|6608.01|6619.78|6619.78|6623.34|6623.34|6606.62|6606.62|0
1590484200000|2020-05-26 09:10:00|6620.5|6620.5|6636.03|6636.03|6637.35|6637.35|6616.43|6616.43|0
1590484500000|2020-05-26 09:15:00|6636.2|6636.2|6629.32|6629.32|6643.31|6643.31|6624.38|6624.38|0
1590484800000|2020-05-26 09:20:00|6629.35|6629.35|6625.26|6625.26|6633.87|6633.87|6625.26|6625.26|0
1590485100000|2020-05-26 09:25:00|6625.98|6625.98|6641.17|6641.17|6642.6|6642.6|6625.91|6625.91|0
1590485400000|2020-05-26 09:30:00|6641.02|6641.02|6638.4|6638.4|6641.99|6641.99|6633.12|6633.12|0
1590485700000|2020-05-26 09:35:00|6638.54|6638.54|6628.35|6628.35|6639.24|6639.24|6626.75|6626.75|0
1590486000000|2020-05-26 09:40:00|6628.87|6628.87|6627.82|6627.82|6630.06|6630.06|6623.01|6623.01|0
1590486300000|2020-05-26 09:45:00|6627.46|6627.46|6622.02|6622.02|6630.69|6630.69|6620.14|6620.14|0
1590486600000|2020-05-26 09:50:00|6621.88|6621.88|6619.84|6619.84|6627.13|6627.13|6615.11|6615.11|0
1590486900000|2020-05-26 09:55:00|6619.78|6619.78|6610.92|6610.92|6619.78|6619.78|6606.84|6606.84|0
1590487200000|2020-05-26 10:00:00|6610.64|6610.64|6604.33|6604.33|6614.57|6614.57|6603.83|6603.83|0
1590487500000|2020-05-26 10:05:00|6604.46|6604.46|6596.74|6596.74|6604.52|6604.52|6592.76|6592.76|0
1590487800000|2020-05-26 10:10:00|6596.99|6596.99|6585.4|6585.4|6597.82|6597.82|6582.02|6582.02|0
1590488100000|2020-05-26 10:15:00|6585.18|6585.18|6593.08|6593.08|6594.45|6594.45|6579.6|6579.6|0
1590488400000|2020-05-26 10:20:00|6592.9|6592.9|6594.97|6594.97|6596.91|6596.91|6587.37|6587.37|0
1590488700000|2020-05-26 10:25:00|6595.01|6595.01|6590.97|6590.97|6595.91|6595.91|6584.32|6584.32|0
1590489000000|2020-05-26 10:30:00|6591.11|6591.11|6600.13|6600.13|6600.61|6600.61|6588.9|6588.9|0
1590489300000|2020-05-26 10:35:00|6599.85|6599.85|6586.58|6586.58|6600.6|6600.6|6585.99|6585.99|0
1590489600000|2020-05-26 10:40:00|6586.62|6586.62|6582.5|6582.5|6587.22|6587.22|6578.36|6578.36|0
1590489900000|2020-05-26 10:45:00|6582|6582|6594.92|6594.92|6594.92|6594.92|6582|6582|0
1590490200000|2020-05-26 10:50:00|6595.01|6595.01|6582.03|6582.03|6597.79|6597.79|6576.62|6576.62|0
1590490500000|2020-05-26 10:55:00|6582.2|6582.2|6590.78|6590.78|6590.78|6590.78|6580.63|6580.63|0
1590490800000|2020-05-26 11:00:00|6591.02|6591.02|6592.33|6592.33|6595.24|6595.24|6576.93|6576.93|0
1590491100000|2020-05-26 11:05:00|6591.61|6591.61|6616.31|6616.31|6616.62|6616.62|6587.71|6587.71|0
1590491400000|2020-05-26 11:10:00|6616.52|6616.52|6607.88|6607.88|6622.59|6622.59|6606.76|6606.76|0
1590491700000|2020-05-26 11:15:00|6606.85|6606.85|6609.66|6609.66|6610.25|6610.25|6604.5|6604.5|0
1590492000000|2020-05-26 11:20:00|6609.99|6609.99|6607.03|6607.03|6612.86|6612.86|6605.07|6605.07|0
1590492300000|2020-05-26 11:25:00|6606.86|6606.86|6602.33|6602.33|6611.34|6611.34|6599.26|6599.26|0
1590492600000|2020-05-26 11:30:00|6602.17|6602.17|6595.72|6595.72|6602.17|6602.17|6594.49|6594.49|0
1590492900000|2020-05-26 11:35:00|6595.7|6595.7|6590.79|6590.79|6597.56|6597.56|6587.44|6587.44|0
1590493200000|2020-05-26 11:40:00|6590.83|6590.83|6591.61|6591.61|6591.61|6591.61|6576.29|6576.29|0
1590493500000|2020-05-26 11:45:00|6591.65|6591.65|6585.04|6585.04|6591.84|6591.84|6582.53|6582.53|0
1590493800000|2020-05-26 11:50:00|6585.08|6585.08|6605.53|6605.53|6605.68|6605.68|6584.55|6584.55|0
1590494100000|2020-05-26 11:55:00|6605.45|6605.45|6607.51|6607.51|6609.12|6609.12|6603.41|6603.41|0
1590494400000|2020-05-26 12:00:00|6607.67|6607.67|6607.12|6607.12|6612.78|6612.78|6605.95|6605.95|0
1590494700000|2020-05-26 12:05:00|6606.89|6606.89|6613.3|6613.3|6616.68|6616.68|6606.08|6606.08|0
1590495000000|2020-05-26 12:10:00|6613.38|6613.38|6604.57|6604.57|6618.13|6618.13|6600.42|6600.42|0
1590495300000|2020-05-26 12:15:00|6604.5|6604.5|6607.93|6607.93|6608.39|6608.39|6598.64|6598.64|0
1590495600000|2020-05-26 12:20:00|6607.75|6607.75|6608.58|6608.58|6614.11|6614.11|6607.75|6607.75|0
1590495900000|2020-05-26 12:25:00|6608.86|6608.86|6605.85|6605.85|6615.55|6615.55|6605.16|6605.16|0
1590496200000|2020-05-26 12:30:00|6605.77|6605.77|6613.55|6613.55|6613.78|6613.78|6604.43|6604.43|0
1590496500000|2020-05-26 12:35:00|6613.22|6613.22|6603.85|6603.85|6613.37|6613.37|6602.94|6602.94|0
1590496800000|2020-05-26 12:40:00|6603.68|6603.68|6609.8|6609.8|6613.66|6613.66|6603.68|6603.68|0
1590497100000|2020-05-26 12:45:00|6609.87|6609.87|6614.23|6614.23|6614.23|6614.23|6605.32|6605.32|0
1590497400000|2020-05-26 12:50:00|6614.09|6614.09|6608.49|6608.49|6618.14|6618.14|6607.14|6607.14|0
1590497700000|2020-05-26 12:55:00|6608.25|6608.25|6599.61|6599.61|6608.36|6608.36|6599.61|6599.61|0
1590498000000|2020-05-26 13:00:00|6599.57|6599.57|6589.84|6589.84|6604.62|6604.62|6588.76|6588.76|0
1590498300000|2020-05-26 13:05:00|6589.52|6589.52|6583.79|6583.79|6592.78|6592.78|6578.59|6578.59|0
1590498600000|2020-05-26 13:10:00|6583.51|6583.51|6573.33|6573.33|6583.51|6583.51|6570.63|6570.63|0
1590498900000|2020-05-26 13:15:00|6573.25|6573.25|6577.59|6577.59|6577.66|6577.66|6570.67|6570.67|0
1590499200000|2020-05-26 13:20:00|6577.74|6577.74|6573.3|6573.3|6577.74|6577.74|6570.87|6570.87|0
1590499500000|2020-05-26 13:25:00|6573.13|6573.13|6572.45|6572.45|6576.23|6576.23|6570.89|6570.89|0
1590499800000|2020-05-26 13:30:00|6572.95|6572.95|6578.95|6578.95|6586.56|6586.56|6572.14|6572.14|0
1590500100000|2020-05-26 13:35:00|6578.87|6578.87|6559.66|6559.66|6581.68|6581.68|6559.66|6559.66|0
1590500400000|2020-05-26 13:40:00|6559.48|6559.48|6574.83|6574.83|6575.84|6575.84|6553.5|6553.5|0
1590500700000|2020-05-26 13:45:00|6574.75|6574.75|6576.89|6576.89|6578.25|6578.25|6566.4|6566.4|0
1590501000000|2020-05-26 13:50:00|6576.85|6576.85|6572.13|6572.13|6579.86|6579.86|6568.36|6568.36|0
1590501300000|2020-05-26 13:55:00|6571.85|6571.85|6569.06|6569.06|6573.57|6573.57|6559.02|6559.02|0
1590501600000|2020-05-26 14:00:00|6569.22|6569.22|6584.45|6584.45|6587.16|6587.16|6568.57|6568.57|0
1590501900000|2020-05-26 14:05:00|6584.3|6584.3|6576.42|6576.42|6589|6589|6574.67|6574.67|0
1590502200000|2020-05-26 14:10:00|6576.27|6576.27|6590.31|6590.31|6590.63|6590.63|6572.63|6572.63|0
1590502500000|2020-05-26 14:15:00|6590.13|6590.13|6590.83|6590.83|6592.36|6592.36|6584.07|6584.07|0
1590502800000|2020-05-26 14:20:00|6590.75|6590.75|6592.84|6592.84|6597.89|6597.89|6590.61|6590.61|0
1590503100000|2020-05-26 14:25:00|6592.69|6592.69|6611.82|6611.82|6612.4|6612.4|6591.22|6591.22|0
1590503400000|2020-05-26 14:30:00|6611.73|6611.73|6611.18|6611.18|6612.46|6612.46|6605.58|6605.58|0
1590503700000|2020-05-26 14:35:00|6611.31|6611.31|6619.92|6619.92|6620.72|6620.72|6609.11|6609.11|0
1590504000000|2020-05-26 14:40:00|6619.99|6619.99|6623.15|6623.15|6628.96|6628.96|6619.99|6619.99|0
1590504300000|2020-05-26 14:45:00|6623.07|6623.07|6606.16|6606.16|6624.34|6624.34|6606.16|6606.16|0
1590504600000|2020-05-26 14:50:00|6606.66|6606.66|6612.13|6612.13|6614.13|6614.13|6606.21|6606.21|0
1590504900000|2020-05-26 14:55:00|6612.27|6612.27|6615.16|6615.16|6620.47|6620.47|6605.34|6605.34|0
1590505200000|2020-05-26 15:00:00|6615.02|6615.02|6632.44|6632.44|6639.46|6639.46|6615.02|6615.02|0
1590505500000|2020-05-26 15:05:00|6632.5|6632.5|6620.52|6620.52|6634.91|6634.91|6620.44|6620.44|0
1590505800000|2020-05-26 15:10:00|6620.35|6620.35|6627.14|6627.14|6630.18|6630.18|6618.17|6618.17|0
1590506100000|2020-05-26 15:15:00|6627.29|6627.29|6629.49|6629.49|6630.49|6630.49|6625.65|6625.65|0
1590506400000|2020-05-26 15:20:00|6629.47|6629.47|6619.54|6619.54|6630.36|6630.36|6617.2|6617.2|0
1590506700000|2020-05-26 15:25:00|6619.62|6619.62|6605.35|6605.35|6623.3|6623.3|6603.03|6603.03|0
1590563700000|2020-05-27 07:15:00|6706.84|6706.84|6699.03|6699.03|6718.65|6718.65|6692.49|6692.49|0
1590564000000|2020-05-27 07:20:00|6699.51|6699.51|6707.03|6707.03|6713.42|6713.42|6689.67|6689.67|0
1590564300000|2020-05-27 07:25:00|6707.15|6707.15|6743.39|6743.39|6749.16|6749.16|6693.09|6693.09|0
1590564600000|2020-05-27 07:30:00|6743.5|6743.5|6756.57|6756.57|6780.64|6780.64|6742.89|6742.89|0
1590564900000|2020-05-27 07:35:00|6756.99|6756.99|6746.42|6746.42|6769.84|6769.84|6741.94|6741.94|0
1590565200000|2020-05-27 07:40:00|6746.27|6746.27|6769.6|6769.6|6775.31|6775.31|6743.68|6743.68|0
1590565500000|2020-05-27 07:45:00|6770.08|6770.08|6802.84|6802.84|6817.26|6817.26|6769.81|6769.81|0
1590565800000|2020-05-27 07:50:00|6802.5|6802.5|6801.47|6801.47|6825.11|6825.11|6799.74|6799.74|0
1590566100000|2020-05-27 07:55:00|6801.65|6801.65|6770.2|6770.2|6801.65|6801.65|6767.27|6767.27|0
1590566400000|2020-05-27 08:00:00|6768.56|6768.56|6831.82|6831.82|6832.72|6832.72|6768.56|6768.56|0
1590566700000|2020-05-27 08:05:00|6832.89|6832.89|6802.11|6802.11|6838.27|6838.27|6801.66|6801.66|0
1590567000000|2020-05-27 08:10:00|6802.57|6802.57|6801.34|6801.34|6810.3|6810.3|6797.19|6797.19|0
1590567300000|2020-05-27 08:15:00|6800.93|6800.93|6817.67|6817.67|6819.37|6819.37|6798.84|6798.84|0
1590567600000|2020-05-27 08:20:00|6817.26|6817.26|6815.15|6815.15|6825.49|6825.49|6813.22|6813.22|0
1590567900000|2020-05-27 08:25:00|6815.29|6815.29|6801.62|6801.62|6820.48|6820.48|6797.91|6797.91|0
1590568200000|2020-05-27 08:30:00|6801.76|6801.76|6816.79|6816.79|6828.02|6828.02|6801.76|6801.76|0
1590568500000|2020-05-27 08:35:00|6816.72|6816.72|6823.45|6823.45|6829.27|6829.27|6815.23|6815.23|0
1590568800000|2020-05-27 08:40:00|6823.27|6823.27|6829.33|6829.33|6839.25|6839.25|6821.83|6821.83|0
1590569100000|2020-05-27 08:45:00|6829.49|6829.49|6818.57|6818.57|6833.12|6833.12|6816.76|6816.76|0
1590569400000|2020-05-27 08:50:00|6818.18|6818.18|6833|6833|6833.36|6833.36|6809.45|6809.45|0
1590569700000|2020-05-27 08:55:00|6833.08|6833.08|6848.99|6848.99|6854.47|6854.47|6830.59|6830.59|0
1590570000000|2020-05-27 09:00:00|6847.43|6847.43|6835.46|6835.46|6849.98|6849.98|6835.15|6835.15|0
1590570300000|2020-05-27 09:05:00|6835.68|6835.68|6832.9|6832.9|6835.68|6835.68|6827.24|6827.24|0
1590570600000|2020-05-27 09:10:00|6832.6|6832.6|6841.12|6841.12|6844.88|6844.88|6831.69|6831.69|0
1590570900000|2020-05-27 09:15:00|6841.42|6841.42|6863.84|6863.84|6868.22|6868.22|6841.21|6841.21|0
1590571200000|2020-05-27 09:20:00|6863.75|6863.75|6865.65|6865.65|6872.16|6872.16|6862.32|6862.32|0
1590571500000|2020-05-27 09:25:00|6865.8|6865.8|6861.95|6861.95|6877.43|6877.43|6860.69|6860.69|0
1590571800000|2020-05-27 09:30:00|6861.97|6861.97|6864.83|6864.83|6871.33|6871.33|6861.97|6861.97|0
1590572100000|2020-05-27 09:35:00|6864.99|6864.99|6879.81|6879.81|6879.81|6879.81|6853.72|6853.72|0
1590572400000|2020-05-27 09:40:00|6879.87|6879.87|6881.01|6881.01|6893.49|6893.49|6877.5|6877.5|0
1590572700000|2020-05-27 09:45:00|6880.53|6880.53|6886.63|6886.63|6887.88|6887.88|6879.74|6879.74|0
1590573000000|2020-05-27 09:50:00|6886.76|6886.76|6905.62|6905.62|6906.34|6906.34|6886.69|6886.69|0
1590573300000|2020-05-27 09:55:00|6905.75|6905.75|6908.2|6908.2|6909.93|6909.93|6897.77|6897.77|0
1590573600000|2020-05-27 10:00:00|6908.88|6908.88|6909|6909|6917.84|6917.84|6906.48|6906.48|0
1590573900000|2020-05-27 10:05:00|6907.44|6907.44|6886.53|6886.53|6907.44|6907.44|6884.6|6884.6|0
1590574200000|2020-05-27 10:10:00|6886.37|6886.37|6909.95|6909.95|6911.14|6911.14|6886.06|6886.06|0
1590574500000|2020-05-27 10:15:00|6910.46|6910.46|6893.58|6893.58|6912.18|6912.18|6893.42|6893.42|0
1590574800000|2020-05-27 10:20:00|6893.72|6893.72|6882.05|6882.05|6897.53|6897.53|6880.15|6880.15|0
1590575100000|2020-05-27 10:25:00|6882.33|6882.33|6892.14|6892.14|6893.38|6893.38|6877.69|6877.69|0
1590575400000|2020-05-27 10:30:00|6892.45|6892.45|6907.46|6907.46|6907.59|6907.59|6892.45|6892.45|0
1590575700000|2020-05-27 10:35:00|6908.16|6908.16|6914|6914|6920|6920|6908.16|6908.16|0
1590576000000|2020-05-27 10:40:00|6914.21|6914.21|6945.08|6945.08|6945.26|6945.26|6913.32|6913.32|0
1590576300000|2020-05-27 10:45:00|6945.35|6945.35|6953.26|6953.26|6954.29|6954.29|6945.07|6945.07|0
1590576600000|2020-05-27 10:50:00|6953.18|6953.18|6957.56|6957.56|6959.35|6959.35|6945.76|6945.76|0
1590576900000|2020-05-27 10:55:00|6957.74|6957.74|6955.98|6955.98|6961.94|6961.94|6949.21|6949.21|0
1590577200000|2020-05-27 11:00:00|6957.1|6957.1|6960.38|6960.38|6962.63|6962.63|6947.61|6947.61|0
1590577500000|2020-05-27 11:05:00|6960.82|6960.82|6949.47|6949.47|6963.07|6963.07|6946.51|6946.51|0
1590577800000|2020-05-27 11:10:00|6949.28|6949.28|6949.94|6949.94|6955.54|6955.54|6948.84|6948.84|0
1590578100000|2020-05-27 11:15:00|6949.7|6949.7|6957.8|6957.8|6960.75|6960.75|6949.08|6949.08|0
1590578400000|2020-05-27 11:20:00|6957.93|6957.93|6973.09|6973.09|6976.51|6976.51|6957.81|6957.81|0
1590578700000|2020-05-27 11:25:00|6973.16|6973.16|6995.41|6995.41|6997.55|6997.55|6971.53|6971.53|0
1590579000000|2020-05-27 11:30:00|6995.1|6995.1|6991.58|6991.58|6996.72|6996.72|6980.08|6980.08|0
1590579300000|2020-05-27 11:35:00|6993.08|6993.08|6991.35|6991.35|6999.38|6999.38|6989.58|6989.58|0
1590579600000|2020-05-27 11:40:00|6991|6991|6988.5|6988.5|6992.76|6992.76|6986.29|6986.29|0
1590579900000|2020-05-27 11:45:00|6988.36|6988.36|6987.03|6987.03|6994.73|6994.73|6986.02|6986.02|0
1590580200000|2020-05-27 11:50:00|6987.16|6987.16|6985.38|6985.38|6993.35|6993.35|6981.46|6981.46|0
1590580500000|2020-05-27 11:55:00|6985.52|6985.52|6976.11|6976.11|6986.8|6986.8|6975.06|6975.06|0
1590580800000|2020-05-27 12:00:00|6975.91|6975.91|6966.57|6966.57|6977.56|6977.56|6966.57|6966.57|0
1590581100000|2020-05-27 12:05:00|6966.26|6966.26|6974.66|6974.66|6975.33|6975.33|6961.15|6961.15|0
1590581400000|2020-05-27 12:10:00|6974.88|6974.88|6968.71|6968.71|6975.58|6975.58|6967.68|6967.68|0
1590581700000|2020-05-27 12:15:00|6968.62|6968.62|6960.26|6960.26|6969.16|6969.16|6954.33|6954.33|0
1590582000000|2020-05-27 12:20:00|6960.18|6960.18|6957.52|6957.52|6966.11|6966.11|6957.39|6957.39|0
1590582300000|2020-05-27 12:25:00|6957.2|6957.2|6949.19|6949.19|6957.83|6957.83|6942.58|6942.58|0
1590582600000|2020-05-27 12:30:00|6949.47|6949.47|6949.04|6949.04|6956.65|6956.65|6946.56|6946.56|0
1590582900000|2020-05-27 12:35:00|6949.24|6949.24|6962.84|6962.84|6962.84|6962.84|6949.24|6949.24|0
1590583200000|2020-05-27 12:40:00|6962.94|6962.94|6959.62|6959.62|6969.34|6969.34|6957.42|6957.42|0
1590583500000|2020-05-27 12:45:00|6959.7|6959.7|6952.24|6952.24|6967.46|6967.46|6952.24|6952.24|0
1590583800000|2020-05-27 12:50:00|6952.46|6952.46|6934.1|6934.1|6957.24|6957.24|6933.88|6933.88|0
1590584100000|2020-05-27 12:55:00|6934.18|6934.18|6934.08|6934.08|6936.03|6936.03|6929.93|6929.93|0
1590584400000|2020-05-27 13:00:00|6933.87|6933.87|6918.3|6918.3|6934.48|6934.48|6912.06|6912.06|0
1590584700000|2020-05-27 13:05:00|6919.08|6919.08|6920.48|6920.48|6933.93|6933.93|6919.08|6919.08|0
1590585000000|2020-05-27 13:10:00|6920.32|6920.32|6912.28|6912.28|6929.03|6929.03|6912.28|6912.28|0
1590585300000|2020-05-27 13:15:00|6912.7|6912.7|6925.57|6925.57|6927.77|6927.77|6912.13|6912.13|0
1590585600000|2020-05-27 13:20:00|6924.79|6924.79|6913.48|6913.48|6924.79|6924.79|6913.19|6913.19|0
1590585900000|2020-05-27 13:25:00|6913.58|6913.58|6910.78|6910.78|6914.32|6914.32|6902.81|6902.81|0
1590586200000|2020-05-27 13:30:00|6910.96|6910.96|6900.31|6900.31|6911.63|6911.63|6892.69|6892.69|0
1590586500000|2020-05-27 13:35:00|6900.26|6900.26|6847.17|6847.17|6902.94|6902.94|6847.17|6847.17|0
1590586800000|2020-05-27 13:40:00|6847.57|6847.57|6840.72|6840.72|6851.17|6851.17|6835.96|6835.96|0
1590587100000|2020-05-27 13:45:00|6841.03|6841.03|6814.9|6814.9|6842.37|6842.37|6814.9|6814.9|0
1590587400000|2020-05-27 13:50:00|6816.46|6816.46|6790.67|6790.67|6823.27|6823.27|6790.53|6790.53|0
1590587700000|2020-05-27 13:55:00|6790.94|6790.94|6768.26|6768.26|6794.8|6794.8|6764.96|6764.96|0
1590588000000|2020-05-27 14:00:00|6768.2|6768.2|6762.41|6762.41|6779.97|6779.97|6757.4|6757.4|0
1590588300000|2020-05-27 14:05:00|6762.77|6762.77|6782.02|6782.02|6785.38|6785.38|6762.77|6762.77|0
1590588600000|2020-05-27 14:10:00|6781.7|6781.7|6809.06|6809.06|6809.5|6809.5|6780.72|6780.72|0
1590588900000|2020-05-27 14:15:00|6808.92|6808.92|6818.71|6818.71|6828.3|6828.3|6808.34|6808.34|0
1590589200000|2020-05-27 14:20:00|6819.19|6819.19|6799.51|6799.51|6821.92|6821.92|6797.17|6797.17|0
1590589500000|2020-05-27 14:25:00|6799.63|6799.63|6792.63|6792.63|6806.21|6806.21|6788.56|6788.56|0
1590589800000|2020-05-27 14:30:00|6793.59|6793.59|6769.62|6769.62|6797.06|6797.06|6768.95|6768.95|0
1590590100000|2020-05-27 14:35:00|6769.69|6769.69|6752.27|6752.27|6772.78|6772.78|6740.39|6740.39|0
1590590400000|2020-05-27 14:40:00|6752.23|6752.23|6744.36|6744.36|6752.29|6752.29|6722.75|6722.75|0
1590590700000|2020-05-27 14:45:00|6744.18|6744.18|6712.39|6712.39|6745.51|6745.51|6712.29|6712.29|0
1590591000000|2020-05-27 14:50:00|6712.59|6712.59|6729.59|6729.59|6736.71|6736.71|6710.08|6710.08|0
1590591300000|2020-05-27 14:55:00|6729.52|6729.52|6756.96|6756.96|6760.6|6760.6|6723.89|6723.89|0
1590591600000|2020-05-27 15:00:00|6757.41|6757.41|6771.95|6771.95|6780.06|6780.06|6748.56|6748.56|0
1590591900000|2020-05-27 15:05:00|6772.03|6772.03|6767.15|6767.15|6786.45|6786.45|6766.66|6766.66|0
1590592200000|2020-05-27 15:10:00|6767.02|6767.02|6756.74|6756.74|6769.05|6769.05|6755.46|6755.46|0
1590592500000|2020-05-27 15:15:00|6756.88|6756.88|6770.74|6770.74|6770.74|6770.74|6740.88|6740.88|0
1590592800000|2020-05-27 15:20:00|6770.93|6770.93|6755.2|6755.2|6772.13|6772.13|6755.2|6755.2|0
1590593100000|2020-05-27 15:25:00|6755.28|6755.28|6767.33|6767.33|6773.98|6773.98|6747.7|6747.7|0
1590650100000|2020-05-28 07:15:00|6855.68|6855.68|6856.12|6856.12|6860.53|6860.53|6828.79|6828.79|0
1590650400000|2020-05-28 07:20:00|6856.6|6856.6|6895.87|6895.87|6897.9|6897.9|6848.81|6848.81|0
1590650700000|2020-05-28 07:25:00|6895.16|6895.16|6880.84|6880.84|6895.16|6895.16|6870.14|6870.14|0
1590651000000|2020-05-28 07:30:00|6880.77|6880.77|6898.04|6898.04|6902.08|6902.08|6878.34|6878.34|0
1590651300000|2020-05-28 07:35:00|6896.81|6896.81|6918.71|6918.71|6925.29|6925.29|6896.67|6896.67|0
1590651600000|2020-05-28 07:40:00|6919.5|6919.5|6935.82|6935.82|6935.82|6935.82|6910.05|6910.05|0
1590651900000|2020-05-28 07:45:00|6935.68|6935.68|6933.97|6933.97|6947.03|6947.03|6923.6|6923.6|0
1590652200000|2020-05-28 07:50:00|6933.81|6933.81|6926.26|6926.26|6943.67|6943.67|6919.17|6919.17|0
1590652500000|2020-05-28 07:55:00|6925.72|6925.72|6920.8|6920.8|6933.09|6933.09|6920.8|6920.8|0
1590652800000|2020-05-28 08:00:00|6920.61|6920.61|6948.67|6948.67|6952.29|6952.29|6920.61|6920.61|0
1590653100000|2020-05-28 08:05:00|6948.87|6948.87|6955.85|6955.85|6959.86|6959.86|6942.3|6942.3|0
1590653400000|2020-05-28 08:10:00|6955.78|6955.78|6950.9|6950.9|6956.62|6956.62|6947.71|6947.71|0
1590653700000|2020-05-28 08:15:00|6950.83|6950.83|6938.63|6938.63|6952.34|6952.34|6935.02|6935.02|0
1590654000000|2020-05-28 08:20:00|6938.83|6938.83|6920.92|6920.92|6940.45|6940.45|6918.25|6918.25|0
1590654300000|2020-05-28 08:25:00|6921.71|6921.71|6922.77|6922.77|6927.86|6927.86|6917.19|6917.19|0
1590654600000|2020-05-28 08:30:00|6922.25|6922.25|6890.48|6890.48|6923.59|6923.59|6889.16|6889.16|0
1590654900000|2020-05-28 08:35:00|6890.22|6890.22|6908.95|6908.95|6908.95|6908.95|6889.44|6889.44|0
1590655200000|2020-05-28 08:40:00|6908.82|6908.82|6911.57|6911.57|6911.86|6911.86|6896.04|6896.04|0
1590655500000|2020-05-28 08:45:00|6911.85|6911.85|6899.62|6899.62|6916.37|6916.37|6897.39|6897.39|0
1590655800000|2020-05-28 08:50:00|6899.36|6899.36|6868.75|6868.75|6899.36|6899.36|6862.61|6862.61|0
1590656100000|2020-05-28 08:55:00|6869.6|6869.6|6886.73|6886.73|6886.73|6886.73|6869.6|6869.6|0
1590656400000|2020-05-28 09:00:00|6886.79|6886.79|6879.77|6879.77|6887.7|6887.7|6873.07|6873.07|0
1590656700000|2020-05-28 09:05:00|6879.83|6879.83|6870.71|6870.71|6883.48|6883.48|6863.58|6863.58|0
1590657000000|2020-05-28 09:10:00|6870.41|6870.41|6893.21|6893.21|6894.72|6894.72|6869.57|6869.57|0
1590657300000|2020-05-28 09:15:00|6893.35|6893.35|6905.19|6905.19|6905.19|6905.19|6892.64|6892.64|0
1590657600000|2020-05-28 09:20:00|6905.5|6905.5|6886.52|6886.52|6911.59|6911.59|6884.02|6884.02|0
1590657900000|2020-05-28 09:25:00|6886.68|6886.68|6870.54|6870.54|6886.94|6886.94|6869.22|6869.22|0
1590658200000|2020-05-28 09:30:00|6870.68|6870.68|6876.94|6876.94|6889.27|6889.27|6870.56|6870.56|0
1590658500000|2020-05-28 09:35:00|6876.89|6876.89|6870.3|6870.3|6881.82|6881.82|6869.07|6869.07|0
1590658800000|2020-05-28 09:40:00|6869.52|6869.52|6866.55|6866.55|6870.85|6870.85|6858.96|6858.96|0
1590659100000|2020-05-28 09:45:00|6866.23|6866.23|6858.6|6858.6|6866.23|6866.23|6856.35|6856.35|0
1590659400000|2020-05-28 09:50:00|6857.64|6857.64|6832.93|6832.93|6858.93|6858.93|6825.43|6825.43|0
1590659700000|2020-05-28 09:55:00|6833.41|6833.41|6824.12|6824.12|6838.03|6838.03|6824.12|6824.12|0
1590660000000|2020-05-28 10:00:00|6823.71|6823.71|6816.82|6816.82|6827.3|6827.3|6810.7|6810.7|0
1590660300000|2020-05-28 10:05:00|6815.82|6815.82|6818.65|6818.65|6818.65|6818.65|6812.76|6812.76|0
1590660600000|2020-05-28 10:10:00|6818.91|6818.91|6806.38|6806.38|6818.91|6818.91|6806.02|6806.02|0
1590660900000|2020-05-28 10:15:00|6806.24|6806.24|6810.55|6810.55|6821.8|6821.8|6806.24|6806.24|0
1590661200000|2020-05-28 10:20:00|6809.75|6809.75|6807.01|6807.01|6810.59|6810.59|6804.21|6804.21|0
1590661500000|2020-05-28 10:25:00|6807.79|6807.79|6799.56|6799.56|6815.9|6815.9|6797.96|6797.96|0
1590661800000|2020-05-28 10:30:00|6799.84|6799.84|6805.83|6805.83|6809.59|6809.59|6793.49|6793.49|0
1590662100000|2020-05-28 10:35:00|6805.51|6805.51|6819.96|6819.96|6820.29|6820.29|6805.51|6805.51|0
1590662400000|2020-05-28 10:40:00|6819.64|6819.64|6827.16|6827.16|6828.95|6828.95|6815.79|6815.79|0
1590662700000|2020-05-28 10:45:00|6827.02|6827.02|6838.81|6838.81|6844.77|6844.77|6827.02|6827.02|0
1590663000000|2020-05-28 10:50:00|6838.69|6838.69|6849.91|6849.91|6850.72|6850.72|6838.69|6838.69|0
1590663300000|2020-05-28 10:55:00|6850.32|6850.32|6853.93|6853.93|6855.38|6855.38|6842|6842|0
1590663600000|2020-05-28 11:00:00|6854.95|6854.95|6832.44|6832.44|6855.67|6855.67|6824.34|6824.34|0
1590663900000|2020-05-28 11:05:00|6832.04|6832.04|6831.45|6831.45|6841.64|6841.64|6828.71|6828.71|0
1590664200000|2020-05-28 11:10:00|6831.24|6831.24|6836.99|6836.99|6841.64|6841.64|6831.24|6831.24|0
1590664500000|2020-05-28 11:15:00|6836.56|6836.56|6833.58|6833.58|6841.24|6841.24|6833.3|6833.3|0
1590664800000|2020-05-28 11:20:00|6833.86|6833.86|6838.09|6838.09|6842.85|6842.85|6830.21|6830.21|0
1590665100000|2020-05-28 11:25:00|6837.31|6837.31|6847.14|6847.14|6849.35|6849.35|6836.51|6836.51|0
1590665400000|2020-05-28 11:30:00|6847.34|6847.34|6850.24|6850.24|6850.43|6850.43|6842.36|6842.36|0
1590665700000|2020-05-28 11:35:00|6850.07|6850.07|6848.62|6848.62|6851.18|6851.18|6844.66|6844.66|0
1590666000000|2020-05-28 11:40:00|6848.75|6848.75|6846.44|6846.44|6852.23|6852.23|6843.97|6843.97|0
1590666300000|2020-05-28 11:45:00|6846.94|6846.94|6842.76|6842.76|6850.83|6850.83|6841.97|6841.97|0
1590666600000|2020-05-28 11:50:00|6842.56|6842.56|6841.41|6841.41|6843.54|6843.54|6837.43|6837.43|0
1590666900000|2020-05-28 11:55:00|6841.74|6841.74|6847.1|6847.1|6848.9|6848.9|6841.74|6841.74|0
1590667200000|2020-05-28 12:00:00|6847.18|6847.18|6850.6|6850.6|6851.05|6851.05|6842.19|6842.19|0
1590667500000|2020-05-28 12:05:00|6850.69|6850.69|6839.78|6839.78|6851.57|6851.57|6839.71|6839.71|0
1590667800000|2020-05-28 12:10:00|6839.83|6839.83|6845.91|6845.91|6846.39|6846.39|6833.95|6833.95|0
1590668100000|2020-05-28 12:15:00|6845.95|6845.95|6850.77|6850.77|6850.89|6850.89|6841.85|6841.85|0
1590668400000|2020-05-28 12:20:00|6850.91|6850.91|6848.58|6848.58|6852.23|6852.23|6846.32|6846.32|0
1590668700000|2020-05-28 12:25:00|6848.5|6848.5|6867.58|6867.58|6867.85|6867.85|6848.21|6848.21|0
1590669000000|2020-05-28 12:30:00|6867.66|6867.66|6892.28|6892.28|6892.28|6892.28|6867.66|6867.66|0
1590669300000|2020-05-28 12:35:00|6892.49|6892.49|6876.98|6876.98|6892.85|6892.85|6876.82|6876.82|0
1590669600000|2020-05-28 12:40:00|6876.87|6876.87|6872.41|6872.41|6877.05|6877.05|6866.02|6866.02|0
1590669900000|2020-05-28 12:45:00|6870.84|6870.84|6885.55|6885.55|6888.69|6888.69|6870.84|6870.84|0
1590670200000|2020-05-28 12:50:00|6885.49|6885.49|6892.63|6892.63|6892.63|6892.63|6881.08|6881.08|0
1590670500000|2020-05-28 12:55:00|6892.71|6892.71|6903.48|6903.48|6905.38|6905.38|6892.19|6892.19|0
1590670800000|2020-05-28 13:00:00|6903.55|6903.55|6925.63|6925.63|6928.7|6928.7|6902.71|6902.71|0
1590671100000|2020-05-28 13:05:00|6925.87|6925.87|6928.7|6928.7|6933.97|6933.97|6923.8|6923.8|0
1590671400000|2020-05-28 13:10:00|6928.84|6928.84|6935.73|6935.73|6937.25|6937.25|6920.91|6920.91|0
1590671700000|2020-05-28 13:15:00|6936.52|6936.52|6918.94|6918.94|6936.73|6936.73|6918.83|6918.83|0
1590672000000|2020-05-28 13:20:00|6919|6919|6879.47|6879.47|6919|6919|6874.05|6874.05|0
1590672300000|2020-05-28 13:25:00|6879.35|6879.35|6881.14|6881.14|6893.07|6893.07|6879.27|6879.27|0
1590672600000|2020-05-28 13:30:00|6881.06|6881.06|6834.32|6834.32|6881.06|6881.06|6824.71|6824.71|0
1590672900000|2020-05-28 13:35:00|6834.6|6834.6|6799.54|6799.54|6844.25|6844.25|6797.74|6797.74|0
1590673200000|2020-05-28 13:40:00|6799.63|6799.63|6851.37|6851.37|6851.37|6851.37|6798.72|6798.72|0
1590673500000|2020-05-28 13:45:00|6851.39|6851.39|6835.78|6835.78|6852.55|6852.55|6834.23|6834.23|0
1590673800000|2020-05-28 13:50:00|6835.63|6835.63|6859.67|6859.67|6859.83|6859.83|6828.35|6828.35|0
1590674100000|2020-05-28 13:55:00|6859.19|6859.19|6882.23|6882.23|6882.23|6882.23|6854.59|6854.59|0
1590674400000|2020-05-28 14:00:00|6881.73|6881.73|6863.06|6863.06|6883.51|6883.51|6861.26|6861.26|0
1590674700000|2020-05-28 14:05:00|6863.2|6863.2|6859.68|6859.68|6866.49|6866.49|6850.12|6850.12|0
1590675000000|2020-05-28 14:10:00|6859.52|6859.52|6856.8|6856.8|6868.6|6868.6|6855.94|6855.94|0
1590675300000|2020-05-28 14:15:00|6856.84|6856.84|6853.95|6853.95|6858.28|6858.28|6844.88|6844.88|0
1590675600000|2020-05-28 14:20:00|6853.63|6853.63|6843.49|6843.49|6855.06|6855.06|6842.91|6842.91|0
1590675900000|2020-05-28 14:25:00|6843.61|6843.61|6856.16|6856.16|6860.85|6860.85|6842.21|6842.21|0
1590676200000|2020-05-28 14:30:00|6856.22|6856.22|6840.74|6840.74|6857.97|6857.97|6838.74|6838.74|0
1590676500000|2020-05-28 14:35:00|6840.9|6840.9|6845.77|6845.77|6854.46|6854.46|6840.9|6840.9|0
1590676800000|2020-05-28 14:40:00|6845.9|6845.9|6862.13|6862.13|6862.35|6862.35|6843.37|6843.37|0
1590677100000|2020-05-28 14:45:00|6862.71|6862.71|6865.92|6865.92|6868.48|6868.48|6862.11|6862.11|0
1590677400000|2020-05-28 14:50:00|6865.13|6865.13|6854.85|6854.85|6865.31|6865.31|6854.17|6854.17|0
1590677700000|2020-05-28 14:55:00|6854.7|6854.7|6851.26|6851.26|6858.74|6858.74|6851.12|6851.12|0
1590678000000|2020-05-28 15:00:00|6851.07|6851.07|6849.04|6849.04|6852.21|6852.21|6835.43|6835.43|0
1590678300000|2020-05-28 15:05:00|6849.06|6849.06|6837.74|6837.74|6854.88|6854.88|6837.41|6837.41|0
1590678600000|2020-05-28 15:10:00|6837.54|6837.54|6851.55|6851.55|6852.14|6852.14|6836.53|6836.53|0
1590678900000|2020-05-28 15:15:00|6852.34|6852.34|6853.21|6853.21|6858.08|6858.08|6851.48|6851.48|0
1590679200000|2020-05-28 15:20:00|6853.45|6853.45|6861.12|6861.12|6870.55|6870.55|6851.87|6851.87|0
1590679500000|2020-05-28 15:25:00|6860.98|6860.98|6865.43|6865.43|6873.46|6873.46|6856.48|6856.48|0
1590736500000|2020-05-29 07:15:00|6689.54|6689.54|6728.51|6728.51|6732.48|6732.48|6687.34|6687.34|0
1590736800000|2020-05-29 07:20:00|6728.24|6728.24|6745.33|6745.33|6755.29|6755.29|6715.87|6715.87|0
1590737100000|2020-05-29 07:25:00|6745.45|6745.45|6744.37|6744.37|6745.45|6745.45|6726.94|6726.94|0
1590737400000|2020-05-29 07:30:00|6744.51|6744.51|6751.72|6751.72|6767.84|6767.84|6744.44|6744.44|0
1590737700000|2020-05-29 07:35:00|6751.66|6751.66|6727.06|6727.06|6773.01|6773.01|6726.39|6726.39|0
1590738000000|2020-05-29 07:40:00|6726.76|6726.76|6708.94|6708.94|6726.76|6726.76|6703.18|6703.18|0
1590738300000|2020-05-29 07:45:00|6709.44|6709.44|6699.63|6699.63|6724.83|6724.83|6699.6|6699.6|0
1590738600000|2020-05-29 07:50:00|6699.81|6699.81|6700.01|6700.01|6707.74|6707.74|6695.72|6695.72|0
1590738900000|2020-05-29 07:55:00|6699.87|6699.87|6685.97|6685.97|6700.75|6700.75|6680.86|6680.86|0
1590739200000|2020-05-29 08:00:00|6685.82|6685.82|6660.31|6660.31|6687.68|6687.68|6659.53|6659.53|0
1590739500000|2020-05-29 08:05:00|6659.34|6659.34|6648.52|6648.52|6662.06|6662.06|6643.87|6643.87|0
1590739800000|2020-05-29 08:10:00|6650.09|6650.09|6666.78|6666.78|6667.89|6667.89|6647.75|6647.75|0
1590740100000|2020-05-29 08:15:00|6667.19|6667.19|6659.25|6659.25|6674.09|6674.09|6657.17|6657.17|0
1590740400000|2020-05-29 08:20:00|6659.51|6659.51|6663.84|6663.84|6670.34|6670.34|6659.51|6659.51|0
1590740700000|2020-05-29 08:25:00|6663.9|6663.9|6665.49|6665.49|6666.37|6666.37|6656.12|6656.12|0
1590741000000|2020-05-29 08:30:00|6665.36|6665.36|6674.16|6674.16|6674.51|6674.51|6659.78|6659.78|0
1590741300000|2020-05-29 08:35:00|6674.23|6674.23|6682.49|6682.49|6686.1|6686.1|6672.95|6672.95|0
1590741600000|2020-05-29 08:40:00|6682.35|6682.35|6683.54|6683.54|6683.54|6683.54|6676.84|6676.84|0
1590741900000|2020-05-29 08:45:00|6684.32|6684.32|6664.79|6664.79|6690.37|6690.37|6662.93|6662.93|0
1590742200000|2020-05-29 08:50:00|6664.6|6664.6|6657.02|6657.02|6667.59|6667.59|6656.58|6656.58|0
1590742500000|2020-05-29 08:55:00|6656.52|6656.52|6660.38|6660.38|6667.49|6667.49|6653.99|6653.99|0
1590742800000|2020-05-29 09:00:00|6660.03|6660.03|6653.79|6653.79|6663.99|6663.99|6651.17|6651.17|0
1590743100000|2020-05-29 09:05:00|6653.48|6653.48|6662.25|6662.25|6662.43|6662.43|6641.16|6641.16|0
1590743400000|2020-05-29 09:10:00|6662.39|6662.39|6666.41|6666.41|6671.8|6671.8|6662.39|6662.39|0
1590743700000|2020-05-29 09:15:00|6666.98|6666.98|6674.08|6674.08|6674.19|6674.19|6664.05|6664.05|0
1590744000000|2020-05-29 09:20:00|6673.99|6673.99|6662.37|6662.37|6676.13|6676.13|6662.37|6662.37|0
1590744300000|2020-05-29 09:25:00|6661.58|6661.58|6648.14|6648.14|6664.79|6664.79|6645.21|6645.21|0
1590744600000|2020-05-29 09:30:00|6647.99|6647.99|6647.91|6647.91|6652.74|6652.74|6646.27|6646.27|0
1590744900000|2020-05-29 09:35:00|6648.44|6648.44|6640.48|6640.48|6649.42|6649.42|6637.66|6637.66|0
1590745200000|2020-05-29 09:40:00|6641.09|6641.09|6639.82|6639.82|6649.71|6649.71|6639.61|6639.61|0
1590745500000|2020-05-29 09:45:00|6639.9|6639.9|6635.94|6635.94|6643.08|6643.08|6635.78|6635.78|0
1590745800000|2020-05-29 09:50:00|6636.17|6636.17|6649.07|6649.07|6652.38|6652.38|6633.68|6633.68|0
1590746100000|2020-05-29 09:55:00|6649.2|6649.2|6644.11|6644.11|6651.17|6651.17|6643.77|6643.77|0
1590746400000|2020-05-29 10:00:00|6644.25|6644.25|6634.59|6634.59|6644.41|6644.41|6634.22|6634.22|0
1590746700000|2020-05-29 10:05:00|6634.52|6634.52|6648.9|6648.9|6650.35|6650.35|6633.29|6633.29|0
1590747000000|2020-05-29 10:10:00|6649.02|6649.02|6643.6|6643.6|6649.87|6649.87|6643.6|6643.6|0
1590747300000|2020-05-29 10:15:00|6643.56|6643.56|6634.44|6634.44|6646.59|6646.59|6633.94|6633.94|0
1590747600000|2020-05-29 10:20:00|6634.62|6634.62|6611.52|6611.52|6635.06|6635.06|6611.16|6611.16|0
1590747900000|2020-05-29 10:25:00|6611.44|6611.44|6610.91|6610.91|6611.44|6611.44|6604.09|6604.09|0
1590748200000|2020-05-29 10:30:00|6610.38|6610.38|6595.09|6595.09|6612.01|6612.01|6593.24|6593.24|0
1590748500000|2020-05-29 10:35:00|6595.27|6595.27|6604.48|6604.48|6604.48|6604.48|6588.07|6588.07|0
1590748800000|2020-05-29 10:40:00|6603.48|6603.48|6606.56|6606.56|6606.77|6606.77|6597.38|6597.38|0
1590749100000|2020-05-29 10:45:00|6609.05|6609.05|6607.35|6607.35|6617.27|6617.27|6607.35|6607.35|0
1590749400000|2020-05-29 10:50:00|6608.06|6608.06|6603.5|6603.5|6610.06|6610.06|6599.4|6599.4|0
1590749700000|2020-05-29 10:55:00|6603.7|6603.7|6609.97|6609.97|6614.83|6614.83|6603.7|6603.7|0
1590750000000|2020-05-29 11:00:00|6610.4|6610.4|6606.83|6606.83|6618.45|6618.45|6606.37|6606.37|0
1590750300000|2020-05-29 11:05:00|6606.91|6606.91|6592.54|6592.54|6607.46|6607.46|6592.54|6592.54|0
1590750600000|2020-05-29 11:10:00|6592.45|6592.45|6586.36|6586.36|6592.45|6592.45|6575.75|6575.75|0
1590750900000|2020-05-29 11:15:00|6585.54|6585.54|6595.81|6595.81|6595.81|6595.81|6584.96|6584.96|0
1590751200000|2020-05-29 11:20:00|6595.85|6595.85|6582.94|6582.94|6600.95|6600.95|6582.8|6582.8|0
1590751500000|2020-05-29 11:25:00|6583.22|6583.22|6593.45|6593.45|6593.45|6593.45|6576.26|6576.26|0
1590751800000|2020-05-29 11:30:00|6593.31|6593.31|6602.69|6602.69|6603.08|6603.08|6591.53|6591.53|0
1590752100000|2020-05-29 11:35:00|6602.49|6602.49|6597.69|6597.69|6605.96|6605.96|6597.67|6597.67|0
1590752400000|2020-05-29 11:40:00|6597.76|6597.76|6598.93|6598.93|6599.75|6599.75|6594.4|6594.4|0
1590752700000|2020-05-29 11:45:00|6599.01|6599.01|6614.58|6614.58|6617.48|6617.48|6597.57|6597.57|0
1590753000000|2020-05-29 11:50:00|6613.8|6613.8|6613.96|6613.96|6618.64|6618.64|6610.66|6610.66|0
1590753300000|2020-05-29 11:55:00|6613.86|6613.86|6613.06|6613.06|6626.76|6626.76|6612.46|6612.46|0
1590753600000|2020-05-29 12:00:00|6613|6613|6610.45|6610.45|6613|6613|6603.95|6603.95|0
1590753900000|2020-05-29 12:05:00|6610.32|6610.32|6625.9|6625.9|6631.29|6631.29|6609.35|6609.35|0
1590754200000|2020-05-29 12:10:00|6626.26|6626.26|6616.68|6616.68|6627.64|6627.64|6616.23|6616.23|0
1590754500000|2020-05-29 12:15:00|6616.45|6616.45|6614.48|6614.48|6618.12|6618.12|6610.12|6610.12|0
1590754800000|2020-05-29 12:20:00|6614.79|6614.79|6613.92|6613.92|6623.91|6623.91|6609.71|6609.71|0
1590755100000|2020-05-29 12:25:00|6613.64|6613.64|6614.12|6614.12|6616.11|6616.11|6611.91|6611.91|0
1590755400000|2020-05-29 12:30:00|6613.88|6613.88|6611.22|6611.22|6620.5|6620.5|6610.17|6610.17|0
1590755700000|2020-05-29 12:35:00|6611.14|6611.14|6607.05|6607.05|6616.54|6616.54|6605.04|6605.04|0
1590756000000|2020-05-29 12:40:00|6607.09|6607.09|6605.46|6605.46|6608.82|6608.82|6604.67|6604.67|0
1590756300000|2020-05-29 12:45:00|6605.31|6605.31|6602.33|6602.33|6605.31|6605.31|6597.11|6597.11|0
1590756600000|2020-05-29 12:50:00|6603.11|6603.11|6606.98|6606.98|6608.04|6608.04|6603.11|6603.11|0
1590756900000|2020-05-29 12:55:00|6607.05|6607.05|6591.9|6591.9|6608|6608|6589.71|6589.71|0
1590757200000|2020-05-29 13:00:00|6591.78|6591.78|6590.1|6590.1|6597.28|6597.28|6589.8|6589.8|0
1590757500000|2020-05-29 13:05:00|6590.31|6590.31|6573.64|6573.64|6590.39|6590.39|6573.64|6573.64|0
1590757800000|2020-05-29 13:10:00|6573.78|6573.78|6560.65|6560.65|6576.83|6576.83|6558.92|6558.92|0
1590758100000|2020-05-29 13:15:00|6560.58|6560.58|6538.57|6538.57|6560.83|6560.83|6538.57|6538.57|0
1590758400000|2020-05-29 13:20:00|6538.65|6538.65|6539.32|6539.32|6542.22|6542.22|6538.13|6538.13|0
1590758700000|2020-05-29 13:25:00|6539.25|6539.25|6523.11|6523.11|6539.81|6539.81|6522.51|6522.51|0
1590759000000|2020-05-29 13:30:00|6523.32|6523.32|6535.01|6535.01|6535.12|6535.12|6506.76|6506.76|0
1590759300000|2020-05-29 13:35:00|6534.67|6534.67|6560.14|6560.14|6565.12|6565.12|6532.7|6532.7|0
1590759600000|2020-05-29 13:40:00|6559.76|6559.76|6551.81|6551.81|6560.22|6560.22|6539.64|6539.64|0
1590759900000|2020-05-29 13:45:00|6551.73|6551.73|6555.21|6555.21|6561.66|6561.66|6548.3|6548.3|0
1590760200000|2020-05-29 13:50:00|6554.93|6554.93|6560.98|6560.98|6566.23|6566.23|6553.88|6553.88|0
1590760500000|2020-05-29 13:55:00|6560.7|6560.7|6530.2|6530.2|6561.61|6561.61|6524.24|6524.24|0
1590760800000|2020-05-29 14:00:00|6530.51|6530.51|6521.06|6521.06|6538.63|6538.63|6518.95|6518.95|0
1590761100000|2020-05-29 14:05:00|6521.23|6521.23|6506.82|6506.82|6527.32|6527.32|6503.04|6503.04|0
1590761400000|2020-05-29 14:10:00|6506.86|6506.86|6523.75|6523.75|6524.31|6524.31|6506.08|6506.08|0
1590761700000|2020-05-29 14:15:00|6523.73|6523.73|6547.6|6547.6|6548.43|6548.43|6522.92|6522.92|0
1590762000000|2020-05-29 14:20:00|6547.88|6547.88|6552.76|6552.76|6555.9|6555.9|6546.21|6546.21|0
1590762300000|2020-05-29 14:25:00|6552.69|6552.69|6531.62|6531.62|6557.41|6557.41|6528.56|6528.56|0
1590762600000|2020-05-29 14:30:00|6531.75|6531.75|6520.95|6520.95|6539.31|6539.31|6520.63|6520.63|0
1590762900000|2020-05-29 14:35:00|6521.11|6521.11|6521.96|6521.96|6531.56|6531.56|6518.56|6518.56|0
1590763200000|2020-05-29 14:40:00|6521.8|6521.8|6535.99|6535.99|6536.24|6536.24|6520.3|6520.3|0
1590763500000|2020-05-29 14:45:00|6535.83|6535.83|6530.1|6530.1|6539.17|6539.17|6528.72|6528.72|0
1590763800000|2020-05-29 14:50:00|6530.42|6530.42|6535|6535|6541.65|6541.65|6530.39|6530.39|0
1590764100000|2020-05-29 14:55:00|6535.07|6535.07|6538.96|6538.96|6545.65|6545.65|6530.6|6530.6|0
1590764400000|2020-05-29 15:00:00|6539.27|6539.27|6537.71|6537.71|6550.68|6550.68|6532.34|6532.34|0
1590764700000|2020-05-29 15:05:00|6537.92|6537.92|6521.06|6521.06|6541.43|6541.43|6518.95|6518.95|0
1590765000000|2020-05-29 15:10:00|6521.1|6521.1|6530.55|6530.55|6531.94|6531.94|6520.63|6520.63|0
1590765300000|2020-05-29 15:15:00|6530.38|6530.38|6513.93|6513.93|6530.8|6530.8|6512.58|6512.58|0
1590765600000|2020-05-29 15:20:00|6513.76|6513.76|6505.11|6505.11|6520.24|6520.24|6504.81|6504.81|0
1590765900000|2020-05-29 15:25:00|6504.88|6504.88|6488.72|6488.72|6504.88|6504.88|6487.24|6487.24|0
1590995700000|2020-06-01 07:15:00|6615.4|6615.4|6621.59|6621.59|6624.88|6624.88|6614.5|6614.5|0
1590996000000|2020-06-01 07:20:00|6622.53|6622.53|6624.87|6624.87|6625.81|6625.81|6617.53|6617.53|0
1590996300000|2020-06-01 07:25:00|6625.14|6625.14|6618.12|6618.12|6640.63|6640.63|6617.38|6617.38|0
1590996600000|2020-06-01 07:30:00|6618.82|6618.82|6633.12|6633.12|6635.26|6635.26|6617.57|6617.57|0
1590996900000|2020-06-01 07:35:00|6633.39|6633.39|6633.11|6633.11|6638.45|6638.45|6623.87|6623.87|0
1590997200000|2020-06-01 07:40:00|6632.15|6632.15|6637.82|6637.82|6639.89|6639.89|6631.31|6631.31|0
1590997500000|2020-06-01 07:45:00|6638.03|6638.03|6647.38|6647.38|6648.18|6648.18|6633.82|6633.82|0
1590997800000|2020-06-01 07:50:00|6647.49|6647.49|6641.96|6641.96|6652|6652|6633.75|6633.75|0
1590998100000|2020-06-01 07:55:00|6642.27|6642.27|6635.62|6635.62|6650.78|6650.78|6634.51|6634.51|0
1590998400000|2020-06-01 08:00:00|6635.46|6635.46|6631.85|6631.85|6640.28|6640.28|6626.34|6626.34|0
1590998700000|2020-06-01 08:05:00|6632.27|6632.27|6615.2|6615.2|6644.38|6644.38|6608.79|6608.79|0
1590999000000|2020-06-01 08:10:00|6615.24|6615.24|6595.93|6595.93|6615.57|6615.57|6593.17|6593.17|0
1590999300000|2020-06-01 08:15:00|6595.91|6595.91|6584.82|6584.82|6596.73|6596.73|6577.27|6577.27|0
1590999600000|2020-06-01 08:20:00|6584.85|6584.85|6581.51|6581.51|6590.55|6590.55|6572.98|6572.98|0
1590999900000|2020-06-01 08:25:00|6580.71|6580.71|6601.11|6601.11|6601.11|6601.11|6577.07|6577.07|0
1591000200000|2020-06-01 08:30:00|6602.61|6602.61|6591.9|6591.9|6606.87|6606.87|6590.93|6590.93|0
1591000500000|2020-06-01 08:35:00|6592.21|6592.21|6613.36|6613.36|6615.93|6615.93|6592.03|6592.03|0
1591000800000|2020-06-01 08:40:00|6613.46|6613.46|6613.71|6613.71|6615.15|6615.15|6604.98|6604.98|0
1591001100000|2020-06-01 08:45:00|6614.24|6614.24|6614.44|6614.44|6614.65|6614.65|6605.54|6605.54|0
1591001400000|2020-06-01 08:50:00|6613.44|6613.44|6625.21|6625.21|6625.33|6625.33|6612.17|6612.17|0
1591001700000|2020-06-01 08:55:00|6625.49|6625.49|6623.45|6623.45|6629.16|6629.16|6621.12|6621.12|0
1591002000000|2020-06-01 09:00:00|6623.68|6623.68|6638.22|6638.22|6639.17|6639.17|6620.77|6620.77|0
1591002300000|2020-06-01 09:05:00|6638.38|6638.38|6640.67|6640.67|6642.07|6642.07|6637.52|6637.52|0
1591002600000|2020-06-01 09:10:00|6641.46|6641.46|6639.78|6639.78|6642.24|6642.24|6635.65|6635.65|0
1591002900000|2020-06-01 09:15:00|6640.28|6640.28|6643.69|6643.69|6646.78|6646.78|6640.28|6640.28|0
1591003200000|2020-06-01 09:20:00|6644.47|6644.47|6651.14|6651.14|6653.17|6653.17|6644.39|6644.39|0
1591003500000|2020-06-01 09:25:00|6650.64|6650.64|6644.87|6644.87|6655.51|6655.51|6643.58|6643.58|0
1591003800000|2020-06-01 09:30:00|6644.83|6644.83|6658.97|6658.97|6659.13|6659.13|6640.51|6640.51|0
1591004100000|2020-06-01 09:35:00|6659.08|6659.08|6647.68|6647.68|6659.54|6659.54|6647.38|6647.38|0
1591004400000|2020-06-01 09:40:00|6648|6648|6643.69|6643.69|6648.51|6648.51|6641.88|6641.88|0
1591004700000|2020-06-01 09:45:00|6643.63|6643.63|6636.77|6636.77|6644.46|6644.46|6635.25|6635.25|0
1591005000000|2020-06-01 09:50:00|6637.56|6637.56|6644.33|6644.33|6644.33|6644.33|6636.9|6636.9|0
1591005300000|2020-06-01 09:55:00|6644.27|6644.27|6635.43|6635.43|6646.74|6646.74|6633.85|6633.85|0
1591005600000|2020-06-01 10:00:00|6635.26|6635.26|6621.13|6621.13|6635.26|6635.26|6618.74|6618.74|0
1591005900000|2020-06-01 10:05:00|6621.17|6621.17|6634.59|6634.59|6634.59|6634.59|6619.11|6619.11|0
1591006200000|2020-06-01 10:10:00|6634.69|6634.69|6633.61|6633.61|6636.21|6636.21|6631.84|6631.84|0
1591006500000|2020-06-01 10:15:00|6633.28|6633.28|6638.49|6638.49|6642.55|6642.55|6632.8|6632.8|0
1591006800000|2020-06-01 10:20:00|6638.65|6638.65|6639.19|6639.19|6640.71|6640.71|6632.21|6632.21|0
1591007100000|2020-06-01 10:25:00|6638.83|6638.83|6644.52|6644.52|6645.44|6645.44|6638.32|6638.32|0
1591007400000|2020-06-01 10:30:00|6644.66|6644.66|6629.57|6629.57|6645.19|6645.19|6628.9|6628.9|0
1591007700000|2020-06-01 10:35:00|6629.64|6629.64|6631.34|6631.34|6631.65|6631.65|6623.4|6623.4|0
1591008000000|2020-06-01 10:40:00|6631.25|6631.25|6621.93|6621.93|6632.08|6632.08|6621.93|6621.93|0
1591008300000|2020-06-01 10:45:00|6621.76|6621.76|6616.15|6616.15|6627.41|6627.41|6616.15|6616.15|0
1591008600000|2020-06-01 10:50:00|6616.7|6616.7|6616.45|6616.45|6618.72|6618.72|6613.81|6613.81|0
1591008900000|2020-06-01 10:55:00|6616.94|6616.94|6635.2|6635.2|6635.2|6635.2|6616.2|6616.2|0
1591009200000|2020-06-01 11:00:00|6635.33|6635.33|6630.1|6630.1|6640.01|6640.01|6629.83|6629.83|0
1591009500000|2020-06-01 11:05:00|6630.15|6630.15|6614.95|6614.95|6634.15|6634.15|6612.36|6612.36|0
1591009800000|2020-06-01 11:10:00|6614.54|6614.54|6620.12|6620.12|6621.87|6621.87|6613.68|6613.68|0
1591010100000|2020-06-01 11:15:00|6620.09|6620.09|6621.61|6621.61|6621.65|6621.65|6619.25|6619.25|0
1591010400000|2020-06-01 11:20:00|6621.66|6621.66|6621.84|6621.84|6622.33|6622.33|6619.27|6619.27|0
1591010700000|2020-06-01 11:25:00|6621.95|6621.95|6627.33|6627.33|6627.66|6627.66|6620.99|6620.99|0
1591011000000|2020-06-01 11:30:00|6627.41|6627.41|6631.73|6631.73|6632.18|6632.18|6623.48|6623.48|0
1591011300000|2020-06-01 11:35:00|6631.89|6631.89|6637.37|6637.37|6637.37|6637.37|6631.85|6631.85|0
1591011600000|2020-06-01 11:40:00|6637.01|6637.01|6629.13|6629.13|6637.19|6637.19|6626.45|6626.45|0
1591011900000|2020-06-01 11:45:00|6629.23|6629.23|6636.71|6636.71|6638.56|6638.56|6628.26|6628.26|0
1591012200000|2020-06-01 11:50:00|6636.57|6636.57|6642.93|6642.93|6642.93|6642.93|6636.44|6636.44|0
1591012500000|2020-06-01 11:55:00|6643.07|6643.07|6632.46|6632.46|6646.83|6646.83|6632.32|6632.32|0
1591012800000|2020-06-01 12:00:00|6632.27|6632.27|6613.64|6613.64|6632.27|6632.27|6613.36|6613.36|0
1591013100000|2020-06-01 12:05:00|6613.53|6613.53|6613.51|6613.51|6618.33|6618.33|6612.7|6612.7|0
1591013400000|2020-06-01 12:10:00|6613.35|6613.35|6609.44|6609.44|6614.1|6614.1|6607.27|6607.27|0
1591013700000|2020-06-01 12:15:00|6609.37|6609.37|6602.52|6602.52|6609.37|6609.37|6602.41|6602.41|0
1591014000000|2020-06-01 12:20:00|6602.35|6602.35|6589.09|6589.09|6602.35|6602.35|6586.85|6586.85|0
1591014300000|2020-06-01 12:25:00|6589.31|6589.31|6582.85|6582.85|6590.64|6590.64|6582.85|6582.85|0
1591014600000|2020-06-01 12:30:00|6582.8|6582.8|6576.51|6576.51|6593.18|6593.18|6575.45|6575.45|0
1591014900000|2020-06-01 12:35:00|6576.25|6576.25|6582.92|6582.92|6583.1|6583.1|6572.35|6572.35|0
1591015200000|2020-06-01 12:40:00|6582.13|6582.13|6582.89|6582.89|6586.6|6586.6|6581.95|6581.95|0
1591015500000|2020-06-01 12:45:00|6582.75|6582.75|6580.67|6580.67|6585.51|6585.51|6580.39|6580.39|0
1591015800000|2020-06-01 12:50:00|6580.73|6580.73|6573.41|6573.41|6580.73|6580.73|6572.87|6572.87|0
1591016100000|2020-06-01 12:55:00|6573.57|6573.57|6562.62|6562.62|6575.2|6575.2|6562.62|6562.62|0
1591016400000|2020-06-01 13:00:00|6562.44|6562.44|6553.84|6553.84|6562.94|6562.94|6553.65|6553.65|0
1591016700000|2020-06-01 13:05:00|6553.7|6553.7|6550.84|6550.84|6556.04|6556.04|6548.72|6548.72|0
1591017000000|2020-06-01 13:10:00|6551.63|6551.63|6558.43|6558.43|6560.72|6560.72|6551.56|6551.56|0
1591017300000|2020-06-01 13:15:00|6557.28|6557.28|6559.55|6559.55|6564.99|6564.99|6551.88|6551.88|0
1591017600000|2020-06-01 13:20:00|6559.3|6559.3|6560.88|6560.88|6560.88|6560.88|6557.48|6557.48|0
1591017900000|2020-06-01 13:25:00|6561.08|6561.08|6561.91|6561.91|6565.5|6565.5|6560.11|6560.11|0
1591018200000|2020-06-01 13:30:00|6561.75|6561.75|6565|6565|6567.54|6567.54|6553.61|6553.61|0
1591018500000|2020-06-01 13:35:00|6564.84|6564.84|6584.78|6584.78|6584.78|6584.78|6563.27|6563.27|0
1591018800000|2020-06-01 13:40:00|6584.94|6584.94|6618.36|6618.36|6619.15|6619.15|6584.54|6584.54|0
1591019100000|2020-06-01 13:45:00|6618.47|6618.47|6633.39|6633.39|6636.41|6636.41|6618.14|6618.14|0
1591019400000|2020-06-01 13:50:00|6633.46|6633.46|6628.53|6628.53|6639.32|6639.32|6626.63|6626.63|0
1591019700000|2020-06-01 13:55:00|6629.31|6629.31|6623.69|6623.69|6635.22|6635.22|6623.63|6623.63|0
1591020000000|2020-06-01 14:00:00|6623.55|6623.55|6629.13|6629.13|6641.49|6641.49|6620.3|6620.3|0
1591020300000|2020-06-01 14:05:00|6628.95|6628.95|6631.02|6631.02|6637.24|6637.24|6628.95|6628.95|0
1591020600000|2020-06-01 14:10:00|6630.24|6630.24|6644.1|6644.1|6649.22|6649.22|6628.85|6628.85|0
1591020900000|2020-06-01 14:15:00|6644.52|6644.52|6649.81|6649.81|6652.08|6652.08|6643.03|6643.03|0
1591021200000|2020-06-01 14:20:00|6649.49|6649.49|6646.56|6646.56|6654.39|6654.39|6644.28|6644.28|0
1591021500000|2020-06-01 14:25:00|6646.4|6646.4|6634.54|6634.54|6647.88|6647.88|6633.61|6633.61|0
1591021800000|2020-06-01 14:30:00|6634.4|6634.4|6647.63|6647.63|6648.47|6648.47|6634.4|6634.4|0
1591022100000|2020-06-01 14:35:00|6647.45|6647.45|6655.64|6655.64|6656.78|6656.78|6644.94|6644.94|0
1591022400000|2020-06-01 14:40:00|6655.56|6655.56|6654.13|6654.13|6655.56|6655.56|6649.88|6649.88|0
1591022700000|2020-06-01 14:45:00|6654.29|6654.29|6645.37|6645.37|6654.49|6654.49|6644.42|6644.42|0
1591023000000|2020-06-01 14:50:00|6645.44|6645.44|6655.38|6655.38|6655.38|6655.38|6641.88|6641.88|0
1591023300000|2020-06-01 14:55:00|6655.5|6655.5|6644.62|6644.62|6657.02|6657.02|6639.05|6639.05|0
1591023600000|2020-06-01 15:00:00|6644.76|6644.76|6631.84|6631.84|6649.17|6649.17|6631.44|6631.44|0
1591023900000|2020-06-01 15:05:00|6631.43|6631.43|6626.78|6626.78|6636.51|6636.51|6626.36|6626.36|0
1591024200000|2020-06-01 15:10:00|6626.62|6626.62|6647.81|6647.81|6648.57|6648.57|6626.37|6626.37|0
1591024500000|2020-06-01 15:15:00|6648.59|6648.59|6651.7|6651.7|6655.43|6655.43|6644.17|6644.17|0
1591024800000|2020-06-01 15:20:00|6651.86|6651.86|6663.16|6663.16|6665.51|6665.51|6651.5|6651.5|0
1591025100000|2020-06-01 15:25:00|6663|6663|6659.95|6659.95|6668.07|6668.07|6653.99|6653.99|0
1591082100000|2020-06-02 07:15:00|6728.85|6728.85|6694.22|6694.22|6729|6729|6691.07|6691.07|0
1591082400000|2020-06-02 07:20:00|6692.22|6692.22|6693.25|6693.25|6697.06|6697.06|6681.06|6681.06|0
1591082700000|2020-06-02 07:25:00|6694.42|6694.42|6725.47|6725.47|6725.47|6725.47|6692.61|6692.61|0
1591083000000|2020-06-02 07:30:00|6726.25|6726.25|6722.5|6722.5|6741.49|6741.49|6719.23|6719.23|0
1591083300000|2020-06-02 07:35:00|6721.71|6721.71|6718.99|6718.99|6741.18|6741.18|6716.85|6716.85|0
1591083600000|2020-06-02 07:40:00|6718.21|6718.21|6755.84|6755.84|6757.16|6757.16|6716.23|6716.23|0
1591083900000|2020-06-02 07:45:00|6756.05|6756.05|6747.84|6747.84|6757.66|6757.66|6742.45|6742.45|0
1591084200000|2020-06-02 07:50:00|6748.2|6748.2|6741.65|6741.65|6751.06|6751.06|6737.22|6737.22|0
1591084500000|2020-06-02 07:55:00|6741.92|6741.92|6759.06|6759.06|6765.24|6765.24|6741.16|6741.16|0
1591084800000|2020-06-02 08:00:00|6759.18|6759.18|6759.23|6759.23|6764.29|6764.29|6753.77|6753.77|0
1591085100000|2020-06-02 08:05:00|6758.45|6758.45|6771.79|6771.79|6774.33|6774.33|6756.63|6756.63|0
1591085400000|2020-06-02 08:10:00|6771.84|6771.84|6759.14|6759.14|6772.12|6772.12|6758.92|6758.92|0
1591085700000|2020-06-02 08:15:00|6758.98|6758.98|6764.12|6764.12|6764.12|6764.12|6750.25|6750.25|0
1591086000000|2020-06-02 08:20:00|6764.31|6764.31|6759.26|6759.26|6765.15|6765.15|6758.61|6758.61|0
1591086300000|2020-06-02 08:25:00|6759.47|6759.47|6746.72|6746.72|6759.72|6759.72|6746.72|6746.72|0
1591086600000|2020-06-02 08:30:00|6746.63|6746.63|6755.86|6755.86|6755.89|6755.89|6744.6|6744.6|0
1591086900000|2020-06-02 08:35:00|6756.65|6756.65|6757.98|6757.98|6765.16|6765.16|6754.43|6754.43|0
1591087200000|2020-06-02 08:40:00|6757.86|6757.86|6744.59|6744.59|6757.98|6757.98|6741.09|6741.09|0
1591087500000|2020-06-02 08:45:00|6744.97|6744.97|6752.2|6752.2|6754.53|6754.53|6743.75|6743.75|0
1591087800000|2020-06-02 08:50:00|6752.27|6752.27|6758.8|6758.8|6760.46|6760.46|6751.07|6751.07|0
1591088100000|2020-06-02 08:55:00|6758.3|6758.3|6749.56|6749.56|6758.86|6758.86|6746.96|6746.96|0
1591088400000|2020-06-02 09:00:00|6749.75|6749.75|6747.69|6747.69|6750.11|6750.11|6743.47|6743.47|0
1591088700000|2020-06-02 09:05:00|6747.83|6747.83|6756.51|6756.51|6764.81|6764.81|6747.83|6747.83|0
1591089000000|2020-06-02 09:10:00|6756.84|6756.84|6756.09|6756.09|6761.57|6761.57|6754.29|6754.29|0
1591089300000|2020-06-02 09:15:00|6756.23|6756.23|6748.1|6748.1|6758.2|6758.2|6748.1|6748.1|0
1591089600000|2020-06-02 09:20:00|6747.97|6747.97|6752.59|6752.59|6753.83|6753.83|6742.76|6742.76|0
1591089900000|2020-06-02 09:25:00|6752.73|6752.73|6761.02|6761.02|6761.81|6761.81|6748.7|6748.7|0
1591090200000|2020-06-02 09:30:00|6761.18|6761.18|6764.7|6764.7|6764.7|6764.7|6755.81|6755.81|0
1591090500000|2020-06-02 09:35:00|6764.78|6764.78|6763.48|6763.48|6769.43|6769.43|6762.69|6762.69|0
1591090800000|2020-06-02 09:40:00|6762.69|6762.69|6770.94|6770.94|6770.94|6770.94|6758.42|6758.42|0
1591091100000|2020-06-02 09:45:00|6770.15|6770.15|6769.41|6769.41|6776.35|6776.35|6768.61|6768.61|0
1591091400000|2020-06-02 09:50:00|6769.37|6769.37|6770.64|6770.64|6779.93|6779.93|6769.04|6769.04|0
1591091700000|2020-06-02 09:55:00|6770.83|6770.83|6767.16|6767.16|6774.72|6774.72|6766.38|6766.38|0
1591092000000|2020-06-02 10:00:00|6766.16|6766.16|6787.59|6787.59|6787.59|6787.59|6766.16|6766.16|0
1591092300000|2020-06-02 10:05:00|6786.59|6786.59|6787.61|6787.61|6790.13|6790.13|6784.04|6784.04|0
1591092600000|2020-06-02 10:10:00|6787.57|6787.57|6796.27|6796.27|6796.27|6796.27|6786.65|6786.65|0
1591092900000|2020-06-02 10:15:00|6796.21|6796.21|6799.34|6799.34|6801.97|6801.97|6793.18|6793.18|0
1591093200000|2020-06-02 10:20:00|6799.48|6799.48|6792.07|6792.07|6803.12|6803.12|6790.75|6790.75|0
1591093500000|2020-06-02 10:25:00|6791.98|6791.98|6792.43|6792.43|6792.43|6792.43|6787.7|6787.7|0
1591093800000|2020-06-02 10:30:00|6792.56|6792.56|6790.52|6790.52|6801.07|6801.07|6790.52|6790.52|0
1591094100000|2020-06-02 10:35:00|6791.02|6791.02|6771.53|6771.53|6792.48|6792.48|6771.53|6771.53|0
1591094400000|2020-06-02 10:40:00|6771.2|6771.2|6778.27|6778.27|6779.32|6779.32|6767.9|6767.9|0
1591094700000|2020-06-02 10:45:00|6778.34|6778.34|6786.4|6786.4|6787.09|6787.09|6774.62|6774.62|0
1591095000000|2020-06-02 10:50:00|6786.45|6786.45|6797.65|6797.65|6799.32|6799.32|6785.1|6785.1|0
1591095300000|2020-06-02 10:55:00|6796.95|6796.95|6817.14|6817.14|6817.14|6817.14|6795.03|6795.03|0
1591095600000|2020-06-02 11:00:00|6816.79|6816.79|6818.87|6818.87|6851.12|6851.12|6816.46|6816.46|0
1591095900000|2020-06-02 11:05:00|6819.65|6819.65|6821.21|6821.21|6832.29|6832.29|6816.77|6816.77|0
1591096200000|2020-06-02 11:10:00|6821.49|6821.49|6816.14|6816.14|6822.94|6822.94|6813.22|6813.22|0
1591096500000|2020-06-02 11:15:00|6816.41|6816.41|6825.32|6825.32|6830.71|6830.71|6815.6|6815.6|0
1591096800000|2020-06-02 11:20:00|6825.82|6825.82|6834.69|6834.69|6834.83|6834.83|6821.79|6821.79|0
1591097100000|2020-06-02 11:25:00|6834.71|6834.71|6843.34|6843.34|6844.13|6844.13|6834.71|6834.71|0
1591097400000|2020-06-02 11:30:00|6843.42|6843.42|6846.56|6846.56|6849.9|6849.9|6842.17|6842.17|0
1591097700000|2020-06-02 11:35:00|6846.59|6846.59|6851.47|6851.47|6853.04|6853.04|6845.86|6845.86|0
1591098000000|2020-06-02 11:40:00|6851.6|6851.6|6847.89|6847.89|6851.68|6851.68|6847.79|6847.79|0
1591098300000|2020-06-02 11:45:00|6847.57|6847.57|6850.11|6850.11|6850.75|6850.75|6839.9|6839.9|0
1591098600000|2020-06-02 11:50:00|6849.3|6849.3|6858.7|6858.7|6859.2|6859.2|6848.99|6848.99|0
1591098900000|2020-06-02 11:55:00|6858.2|6858.2|6861.17|6861.17|6862.44|6862.44|6853.55|6853.55|0
1591099200000|2020-06-02 12:00:00|6861.32|6861.32|6860.3|6860.3|6863.45|6863.45|6858.2|6858.2|0
1591099500000|2020-06-02 12:05:00|6860.39|6860.39|6864.98|6864.98|6867.56|6867.56|6859.46|6859.46|0
1591099800000|2020-06-02 12:10:00|6864.92|6864.92|6862.95|6862.95|6864.92|6864.92|6857.33|6857.33|0
1591100100000|2020-06-02 12:15:00|6863.09|6863.09|6861.08|6861.08|6869.25|6869.25|6859.43|6859.43|0
1591100400000|2020-06-02 12:20:00|6861.87|6861.87|6858.2|6858.2|6863.92|6863.92|6858.2|6858.2|0
1591100700000|2020-06-02 12:25:00|6858.06|6858.06|6856.49|6856.49|6860.84|6860.84|6851.93|6851.93|0
1591101000000|2020-06-02 12:30:00|6856.45|6856.45|6865|6865|6865.31|6865.31|6855.11|6855.11|0
1591101300000|2020-06-02 12:35:00|6864.59|6864.59|6861.55|6861.55|6865.98|6865.98|6861.3|6861.3|0
1591101600000|2020-06-02 12:40:00|6861.41|6861.41|6860.2|6860.2|6863.2|6863.2|6854.43|6854.43|0
1591101900000|2020-06-02 12:45:00|6860.02|6860.02|6847.97|6847.97|6860.11|6860.11|6838.38|6838.38|0
1591102200000|2020-06-02 12:50:00|6848.11|6848.11|6850.49|6850.49|6855.08|6855.08|6845.07|6845.07|0
1591102500000|2020-06-02 12:55:00|6850.47|6850.47|6854.43|6854.43|6855.2|6855.2|6850.06|6850.06|0
1591102800000|2020-06-02 13:00:00|6854.66|6854.66|6847.28|6847.28|6859.51|6859.51|6845.24|6845.24|0
1591103100000|2020-06-02 13:05:00|6848.06|6848.06|6841.22|6841.22|6848.25|6848.25|6830.67|6830.67|0
1591103400000|2020-06-02 13:10:00|6841.04|6841.04|6835.23|6835.23|6841.84|6841.84|6833.28|6833.28|0
1591103700000|2020-06-02 13:15:00|6835.25|6835.25|6842.78|6842.78|6842.78|6842.78|6833.5|6833.5|0
1591104000000|2020-06-02 13:20:00|6843.28|6843.28|6830.58|6830.58|6843.36|6843.36|6830.58|6830.58|0
1591104300000|2020-06-02 13:25:00|6830.5|6830.5|6826.78|6826.78|6832.48|6832.48|6826.39|6826.39|0
1591104600000|2020-06-02 13:30:00|6826.72|6826.72|6837.99|6837.99|6842.63|6842.63|6820.12|6820.12|0
1591104900000|2020-06-02 13:35:00|6838.19|6838.19|6815.08|6815.08|6838.98|6838.98|6805.9|6805.9|0
1591105200000|2020-06-02 13:40:00|6815.13|6815.13|6812.81|6812.81|6826.49|6826.49|6812.81|6812.81|0
1591105500000|2020-06-02 13:45:00|6812.68|6812.68|6814.16|6814.16|6814.16|6814.16|6802.49|6802.49|0
1591105800000|2020-06-02 13:50:00|6814|6814|6814.84|6814.84|6820.83|6820.83|6811.67|6811.67|0
1591106100000|2020-06-02 13:55:00|6815.33|6815.33|6821.69|6821.69|6826.13|6826.13|6813.35|6813.35|0
1591106400000|2020-06-02 14:00:00|6822.47|6822.47|6835.59|6835.59|6837.27|6837.27|6822.47|6822.47|0
1591106700000|2020-06-02 14:05:00|6835.73|6835.73|6829.8|6829.8|6839.54|6839.54|6828.2|6828.2|0
1591107000000|2020-06-02 14:10:00|6830.58|6830.58|6822.47|6822.47|6832.72|6832.72|6822.47|6822.47|0
1591107300000|2020-06-02 14:15:00|6822.51|6822.51|6825.29|6825.29|6826.66|6826.66|6819.13|6819.13|0
1591107600000|2020-06-02 14:20:00|6825.12|6825.12|6825.21|6825.21|6827.13|6827.13|6818.09|6818.09|0
1591107900000|2020-06-02 14:25:00|6824.42|6824.42|6825.6|6825.6|6828.85|6828.85|6823.09|6823.09|0
1591108200000|2020-06-02 14:30:00|6825.73|6825.73|6820.71|6820.71|6829.97|6829.97|6819.64|6819.64|0
1591108500000|2020-06-02 14:35:00|6820.82|6820.82|6813.14|6813.14|6821.81|6821.81|6812.55|6812.55|0
1591108800000|2020-06-02 14:40:00|6812.94|6812.94|6815.81|6815.81|6823.45|6823.45|6812.94|6812.94|0
1591109100000|2020-06-02 14:45:00|6815.93|6815.93|6798.46|6798.46|6817.22|6817.22|6798.46|6798.46|0
1591109400000|2020-06-02 14:50:00|6798.14|6798.14|6804.8|6804.8|6804.81|6804.81|6793.85|6793.85|0
1591109700000|2020-06-02 14:55:00|6805.11|6805.11|6821.68|6821.68|6827.41|6827.41|6804.97|6804.97|0
1591110000000|2020-06-02 15:00:00|6821.55|6821.55|6809.21|6809.21|6821.55|6821.55|6800.18|6800.18|0
1591110300000|2020-06-02 15:05:00|6809.08|6809.08|6798.12|6798.12|6809.08|6809.08|6794.57|6794.57|0
1591110600000|2020-06-02 15:10:00|6798.15|6798.15|6786.06|6786.06|6802.27|6802.27|6786.06|6786.06|0
1591110900000|2020-06-02 15:15:00|6785.56|6785.56|6798.68|6798.68|6798.68|6798.68|6780.2|6780.2|0
1591111200000|2020-06-02 15:20:00|6798.78|6798.78|6798.3|6798.3|6804.34|6804.34|6795.43|6795.43|0
1591111500000|2020-06-02 15:25:00|6798.8|6798.8|6796.26|6796.26|6809.18|6809.18|6793|6793|0
1591168500000|2020-06-03 07:15:00|6873.24|6873.24|6888.14|6888.14|6894.73|6894.73|6870.92|6870.92|0
1591168800000|2020-06-03 07:20:00|6886.56|6886.56|6889.26|6889.26|6896.88|6896.88|6884.6|6884.6|0
1591169100000|2020-06-03 07:25:00|6888.65|6888.65|6887.36|6887.36|6893.83|6893.83|6885.7|6885.7|0
1591169400000|2020-06-03 07:30:00|6887.29|6887.29|6885.89|6885.89|6891.45|6891.45|6878.47|6878.47|0
1591169700000|2020-06-03 07:35:00|6885.93|6885.93|6893.81|6893.81|6894.08|6894.08|6883.63|6883.63|0
1591170000000|2020-06-03 07:40:00|6893.77|6893.77|6892.6|6892.6|6902.84|6902.84|6889.5|6889.5|0
1591170300000|2020-06-03 07:45:00|6893.37|6893.37|6908.84|6908.84|6908.84|6908.84|6887.86|6887.86|0
1591170600000|2020-06-03 07:50:00|6908.77|6908.77|6905.83|6905.83|6912.97|6912.97|6905.83|6905.83|0
1591170900000|2020-06-03 07:55:00|6906|6906|6915.76|6915.76|6921.47|6921.47|6904.47|6904.47|0
1591171200000|2020-06-03 08:00:00|6915.93|6915.93|6919.51|6919.51|6923.37|6923.37|6911.38|6911.38|0
1591171500000|2020-06-03 08:05:00|6919.63|6919.63|6916.2|6916.2|6923.14|6923.14|6913|6913|0
1591171800000|2020-06-03 08:10:00|6916.5|6916.5|6900.61|6900.61|6919.86|6919.86|6900.61|6900.61|0
1591172100000|2020-06-03 08:15:00|6900.75|6900.75|6873.01|6873.01|6900.75|6900.75|6866.2|6866.2|0
1591172400000|2020-06-03 08:20:00|6873.42|6873.42|6873.76|6873.76|6875.34|6875.34|6868.79|6868.79|0
1591172700000|2020-06-03 08:25:00|6873.49|6873.49|6875.59|6875.59|6880.73|6880.73|6873.49|6873.49|0
1591173000000|2020-06-03 08:30:00|6875.55|6875.55|6893|6893|6893.27|6893.27|6875.51|6875.51|0
1591173300000|2020-06-03 08:35:00|6893.13|6893.13|6891.11|6891.11|6895.91|6895.91|6886.28|6886.28|0
1591173600000|2020-06-03 08:40:00|6891.25|6891.25|6892.1|6892.1|6895.85|6895.85|6891.25|6891.25|0
1591173900000|2020-06-03 08:45:00|6892.02|6892.02|6906.1|6906.1|6907.47|6907.47|6891.8|6891.8|0
1591174200000|2020-06-03 08:50:00|6905.95|6905.95|6917.6|6917.6|6918.36|6918.36|6905.22|6905.22|0
1591174500000|2020-06-03 08:55:00|6918.38|6918.38|6950.24|6950.24|6953.93|6953.93|6918.38|6918.38|0
1591174800000|2020-06-03 09:00:00|6950.17|6950.17|6941.2|6941.2|6950.17|6950.17|6938.51|6938.51|0
1591175100000|2020-06-03 09:05:00|6941.13|6941.13|6947.26|6947.26|6949.88|6949.88|6940.84|6940.84|0
1591175400000|2020-06-03 09:10:00|6947.33|6947.33|6958.53|6958.53|6959.36|6959.36|6946.71|6946.71|0
1591175700000|2020-06-03 09:15:00|6958.43|6958.43|6953.82|6953.82|6963.43|6963.43|6953.82|6953.82|0
1591176000000|2020-06-03 09:20:00|6954.16|6954.16|6960.85|6960.85|6961.66|6961.66|6949.59|6949.59|0
1591176300000|2020-06-03 09:25:00|6960.07|6960.07|6955.78|6955.78|6964.77|6964.77|6945.83|6945.83|0
1591176600000|2020-06-03 09:30:00|6955.7|6955.7|6943.92|6943.92|6956.25|6956.25|6941.85|6941.85|0
1591176900000|2020-06-03 09:35:00|6944.07|6944.07|6949.34|6949.34|6953.07|6953.07|6943.5|6943.5|0
1591177200000|2020-06-03 09:40:00|6949.03|6949.03|6947.49|6947.49|6950.69|6950.69|6945.79|6945.79|0
1591177500000|2020-06-03 09:45:00|6947.57|6947.57|6960.41|6960.41|6964.51|6964.51|6946.1|6946.1|0
1591177800000|2020-06-03 09:50:00|6960.76|6960.76|6958.18|6958.18|6962.37|6962.37|6958.03|6958.03|0
1591178100000|2020-06-03 09:55:00|6957.9|6957.9|6956.95|6956.95|6962.18|6962.18|6956.42|6956.42|0
1591178400000|2020-06-03 10:00:00|6956.71|6956.71|6908.04|6908.04|6956.71|6956.71|6908.04|6908.04|0
1591178700000|2020-06-03 10:05:00|6908.01|6908.01|6925.89|6925.89|6926.31|6926.31|6903.59|6903.59|0
1591179000000|2020-06-03 10:10:00|6926.21|6926.21|6948.34|6948.34|6952.83|6952.83|6926.21|6926.21|0
1591179300000|2020-06-03 10:15:00|6948.39|6948.39|6948.81|6948.81|6949.42|6949.42|6942.42|6942.42|0
1591179600000|2020-06-03 10:20:00|6948.92|6948.92|6960.32|6960.32|6962.86|6962.86|6948.86|6948.86|0
1591179900000|2020-06-03 10:25:00|6960.95|6960.95|6959.74|6959.74|6962.59|6962.59|6958.64|6958.64|0
1591180200000|2020-06-03 10:30:00|6959.46|6959.46|6949.38|6949.38|6959.82|6959.82|6948.56|6948.56|0
1591180500000|2020-06-03 10:35:00|6949.65|6949.65|6954.76|6954.76|6958.26|6958.26|6948.39|6948.39|0
1591180800000|2020-06-03 10:40:00|6954.24|6954.24|6965.28|6965.28|6965.28|6965.28|6954.24|6954.24|0
1591181100000|2020-06-03 10:45:00|6965.06|6965.06|6963.96|6963.96|6970.39|6970.39|6962.63|6962.63|0
1591181400000|2020-06-03 10:50:00|6963.77|6963.77|6965.61|6965.61|6969.2|6969.2|6963.77|6963.77|0
1591181700000|2020-06-03 10:55:00|6965.42|6965.42|6975.16|6975.16|6977.77|6977.77|6963.64|6963.64|0
1591182000000|2020-06-03 11:00:00|6974.96|6974.96|6977.5|6977.5|6979.82|6979.82|6968.86|6968.86|0
1591182300000|2020-06-03 11:05:00|6977.64|6977.64|6991.66|6991.66|6992.42|6992.42|6976.56|6976.56|0
1591182600000|2020-06-03 11:10:00|6991.83|6991.83|6986.8|6986.8|6991.83|6991.83|6983.87|6983.87|0
1591182900000|2020-06-03 11:15:00|6986.71|6986.71|6982.27|6982.27|6991.35|6991.35|6980.08|6980.08|0
1591183200000|2020-06-03 11:20:00|6983.21|6983.21|6976.07|6976.07|6984.13|6984.13|6974.89|6974.89|0
1591183500000|2020-06-03 11:25:00|6976.17|6976.17|6967.56|6967.56|6976.64|6976.64|6966.95|6966.95|0
1591183800000|2020-06-03 11:30:00|6967.84|6967.84|6956.26|6956.26|6968.48|6968.48|6956.17|6956.17|0
1591184100000|2020-06-03 11:35:00|6956.12|6956.12|6964.55|6964.55|6965.91|6965.91|6952.92|6952.92|0
1591184400000|2020-06-03 11:40:00|6964.13|6964.13|6971.33|6971.33|6971.74|6971.74|6964.13|6964.13|0
1591184700000|2020-06-03 11:45:00|6971.92|6971.92|6984.41|6984.41|6987.8|6987.8|6971.92|6971.92|0
1591185000000|2020-06-03 11:50:00|6985.01|6985.01|6989.66|6989.66|6989.99|6989.99|6980.76|6980.76|0
1591185300000|2020-06-03 11:55:00|6989.45|6989.45|6981.34|6981.34|6990.3|6990.3|6981.34|6981.34|0
1591185600000|2020-06-03 12:00:00|6981.27|6981.27|6982.59|6982.59|6984.82|6984.82|6979.68|6979.68|0
1591185900000|2020-06-03 12:05:00|6982.12|6982.12|6978.03|6978.03|6982.12|6982.12|6973.69|6973.69|0
1591186200000|2020-06-03 12:10:00|6977.94|6977.94|6979|6979|6984.6|6984.6|6977.94|6977.94|0
1591186500000|2020-06-03 12:15:00|6978.95|6978.95|6987.89|6987.89|6988.25|6988.25|6978.36|6978.36|0
1591186800000|2020-06-03 12:20:00|6988.01|6988.01|6989.35|6989.35|6994.96|6994.96|6987.77|6987.77|0
1591187100000|2020-06-03 12:25:00|6989.43|6989.43|6980.33|6980.33|6990.79|6990.79|6980.1|6980.1|0
1591187400000|2020-06-03 12:30:00|6980.7|6980.7|6989.3|6989.3|6990.34|6990.34|6980.46|6980.46|0
1591187700000|2020-06-03 12:35:00|6989.82|6989.82|6989.46|6989.46|6991.38|6991.38|6987.56|6987.56|0
1591188000000|2020-06-03 12:40:00|6989.62|6989.62|6999.86|6999.86|7000.64|7000.64|6988.99|6988.99|0
1591188300000|2020-06-03 12:45:00|6999.51|6999.51|7005.44|7005.44|7009.38|7009.38|6999.38|6999.38|0
1591188600000|2020-06-03 12:50:00|7005.63|7005.63|7008.31|7008.31|7009.06|7009.06|6998.78|6998.78|0
1591188900000|2020-06-03 12:55:00|7008.53|7008.53|6992.04|6992.04|7010.32|7010.32|6992.04|6992.04|0
1591189200000|2020-06-03 13:00:00|6991.67|6991.67|6983.67|6983.67|6991.67|6991.67|6983.67|6983.67|0
1591189500000|2020-06-03 13:05:00|6984.19|6984.19|6985.28|6985.28|6985.42|6985.42|6974.99|6974.99|0
1591189800000|2020-06-03 13:10:00|6985.2|6985.2|6995.79|6995.79|6995.79|6995.79|6983.3|6983.3|0
1591190100000|2020-06-03 13:15:00|6995.81|6995.81|7001.75|7001.75|7002.7|7002.7|6995.81|6995.81|0
1591190400000|2020-06-03 13:20:00|7001.61|7001.61|7012.63|7012.63|7015.59|7015.59|7000.7|7000.7|0
1591190700000|2020-06-03 13:25:00|7012.77|7012.77|7007.07|7007.07|7013.09|7013.09|7006.29|7006.29|0
1591191000000|2020-06-03 13:30:00|7007.67|7007.67|7028.17|7028.17|7028.75|7028.75|7007.06|7007.06|0
1591191300000|2020-06-03 13:35:00|7026.61|7026.61|7005.74|7005.74|7030.25|7030.25|7000.36|7000.36|0
1591191600000|2020-06-03 13:40:00|7006.16|7006.16|7009.68|7009.68|7010.13|7010.13|7001.88|7001.88|0
1591191900000|2020-06-03 13:45:00|7009.67|7009.67|7008.53|7008.53|7017.51|7017.51|7007.18|7007.18|0
1591192200000|2020-06-03 13:50:00|7008.57|7008.57|7020.1|7020.1|7025.38|7025.38|7008.57|7008.57|0
1591192500000|2020-06-03 13:55:00|7020.22|7020.22|7021.5|7021.5|7028.12|7028.12|7019.07|7019.07|0
1591192800000|2020-06-03 14:00:00|7021.51|7021.51|7040.62|7040.62|7042.41|7042.41|7018.23|7018.23|0
1591193100000|2020-06-03 14:05:00|7042.35|7042.35|7028.77|7028.77|7045.03|7045.03|7028.7|7028.7|0
1591193400000|2020-06-03 14:10:00|7028.66|7028.66|7029.59|7029.59|7033.06|7033.06|7023.66|7023.66|0
1591193700000|2020-06-03 14:15:00|7029.61|7029.61|7043.69|7043.69|7047.95|7047.95|7026.47|7026.47|0
1591194000000|2020-06-03 14:20:00|7043.78|7043.78|7052.41|7052.41|7053.7|7053.7|7043.38|7043.38|0
1591194300000|2020-06-03 14:25:00|7052.89|7052.89|7042.41|7042.41|7053.57|7053.57|7039.36|7039.36|0
1591194600000|2020-06-03 14:30:00|7042.27|7042.27|7051.3|7051.3|7052.51|7052.51|7040.12|7040.12|0
1591194900000|2020-06-03 14:35:00|7051.32|7051.32|7050.64|7050.64|7060.81|7060.81|7050.5|7050.5|0
1591195200000|2020-06-03 14:40:00|7050.6|7050.6|7053.63|7053.63|7053.63|7053.63|7041.51|7041.51|0
1591195500000|2020-06-03 14:45:00|7053.84|7053.84|7039.92|7039.92|7053.84|7053.84|7034.25|7034.25|0
1591195800000|2020-06-03 14:50:00|7039.96|7039.96|7034.37|7034.37|7040.72|7040.72|7028.91|7028.91|0
1591196100000|2020-06-03 14:55:00|7034.65|7034.65|7027.11|7027.11|7040.11|7040.11|7027.11|7027.11|0
1591196400000|2020-06-03 15:00:00|7026.93|7026.93|7038.87|7038.87|7044.28|7044.28|7023.26|7023.26|0
1591196700000|2020-06-03 15:05:00|7039.05|7039.05|7043.18|7043.18|7046.69|7046.69|7039.05|7039.05|0
1591197000000|2020-06-03 15:10:00|7043.27|7043.27|7058.13|7058.13|7061.77|7061.77|7041.07|7041.07|0
1591197300000|2020-06-03 15:15:00|7058.17|7058.17|7059.65|7059.65|7067.18|7067.18|7057.22|7057.22|0
1591197600000|2020-06-03 15:20:00|7059.58|7059.58|7063.57|7063.57|7067.4|7067.4|7058.18|7058.18|0
1591197900000|2020-06-03 15:25:00|7063.14|7063.14|7081.91|7081.91|7082.86|7082.86|7062.43|7062.43|0
1591168500000|2020-06-03 07:15:00|6873.24|6873.24|6888.14|6888.14|6894.73|6894.73|6870.92|6870.92|0
1591168800000|2020-06-03 07:20:00|6886.56|6886.56|6889.26|6889.26|6896.88|6896.88|6884.6|6884.6|0
1591169100000|2020-06-03 07:25:00|6888.65|6888.65|6887.36|6887.36|6893.83|6893.83|6885.7|6885.7|0
1591169400000|2020-06-03 07:30:00|6887.29|6887.29|6885.89|6885.89|6891.45|6891.45|6878.47|6878.47|0
1591169700000|2020-06-03 07:35:00|6885.93|6885.93|6893.81|6893.81|6894.08|6894.08|6883.63|6883.63|0
1591170000000|2020-06-03 07:40:00|6893.77|6893.77|6892.6|6892.6|6902.84|6902.84|6889.5|6889.5|0
1591170300000|2020-06-03 07:45:00|6893.37|6893.37|6908.84|6908.84|6908.84|6908.84|6887.86|6887.86|0
1591170600000|2020-06-03 07:50:00|6908.77|6908.77|6905.83|6905.83|6912.97|6912.97|6905.83|6905.83|0
1591170900000|2020-06-03 07:55:00|6906|6906|6915.76|6915.76|6921.47|6921.47|6904.47|6904.47|0
1591171200000|2020-06-03 08:00:00|6915.93|6915.93|6919.51|6919.51|6923.37|6923.37|6911.38|6911.38|0
1591171500000|2020-06-03 08:05:00|6919.63|6919.63|6916.2|6916.2|6923.14|6923.14|6913|6913|0
1591171800000|2020-06-03 08:10:00|6916.5|6916.5|6900.61|6900.61|6919.86|6919.86|6900.61|6900.61|0
1591172100000|2020-06-03 08:15:00|6900.75|6900.75|6873.01|6873.01|6900.75|6900.75|6866.2|6866.2|0
1591172400000|2020-06-03 08:20:00|6873.42|6873.42|6873.76|6873.76|6875.34|6875.34|6868.79|6868.79|0
1591172700000|2020-06-03 08:25:00|6873.49|6873.49|6875.59|6875.59|6880.73|6880.73|6873.49|6873.49|0
1591173000000|2020-06-03 08:30:00|6875.55|6875.55|6893|6893|6893.27|6893.27|6875.51|6875.51|0
1591173300000|2020-06-03 08:35:00|6893.13|6893.13|6891.11|6891.11|6895.91|6895.91|6886.28|6886.28|0
1591173600000|2020-06-03 08:40:00|6891.25|6891.25|6892.1|6892.1|6895.85|6895.85|6891.25|6891.25|0
1591173900000|2020-06-03 08:45:00|6892.02|6892.02|6906.1|6906.1|6907.47|6907.47|6891.8|6891.8|0
1591174200000|2020-06-03 08:50:00|6905.95|6905.95|6917.6|6917.6|6918.36|6918.36|6905.22|6905.22|0
1591174500000|2020-06-03 08:55:00|6918.38|6918.38|6950.24|6950.24|6953.93|6953.93|6918.38|6918.38|0
1591174800000|2020-06-03 09:00:00|6950.17|6950.17|6941.2|6941.2|6950.17|6950.17|6938.51|6938.51|0
1591175100000|2020-06-03 09:05:00|6941.13|6941.13|6947.26|6947.26|6949.88|6949.88|6940.84|6940.84|0
1591175400000|2020-06-03 09:10:00|6947.33|6947.33|6958.53|6958.53|6959.36|6959.36|6946.71|6946.71|0
1591175700000|2020-06-03 09:15:00|6958.43|6958.43|6953.82|6953.82|6963.43|6963.43|6953.82|6953.82|0
1591176000000|2020-06-03 09:20:00|6954.16|6954.16|6960.85|6960.85|6961.66|6961.66|6949.59|6949.59|0
1591176300000|2020-06-03 09:25:00|6960.07|6960.07|6955.78|6955.78|6964.77|6964.77|6945.83|6945.83|0
1591176600000|2020-06-03 09:30:00|6955.7|6955.7|6943.92|6943.92|6956.25|6956.25|6941.85|6941.85|0
1591176900000|2020-06-03 09:35:00|6944.07|6944.07|6949.34|6949.34|6953.07|6953.07|6943.5|6943.5|0
1591177200000|2020-06-03 09:40:00|6949.03|6949.03|6947.49|6947.49|6950.69|6950.69|6945.79|6945.79|0
1591177500000|2020-06-03 09:45:00|6947.57|6947.57|6960.41|6960.41|6964.51|6964.51|6946.1|6946.1|0
1591177800000|2020-06-03 09:50:00|6960.76|6960.76|6958.18|6958.18|6962.37|6962.37|6958.03|6958.03|0
1591178100000|2020-06-03 09:55:00|6957.9|6957.9|6956.95|6956.95|6962.18|6962.18|6956.42|6956.42|0
1591178400000|2020-06-03 10:00:00|6956.71|6956.71|6908.04|6908.04|6956.71|6956.71|6908.04|6908.04|0
1591178700000|2020-06-03 10:05:00|6908.01|6908.01|6925.89|6925.89|6926.31|6926.31|6903.59|6903.59|0
1591179000000|2020-06-03 10:10:00|6926.21|6926.21|6948.34|6948.34|6952.83|6952.83|6926.21|6926.21|0
1591179300000|2020-06-03 10:15:00|6948.39|6948.39|6948.81|6948.81|6949.42|6949.42|6942.42|6942.42|0
1591179600000|2020-06-03 10:20:00|6948.92|6948.92|6960.32|6960.32|6962.86|6962.86|6948.86|6948.86|0
1591179900000|2020-06-03 10:25:00|6960.95|6960.95|6959.74|6959.74|6962.59|6962.59|6958.64|6958.64|0
1591180200000|2020-06-03 10:30:00|6959.46|6959.46|6949.38|6949.38|6959.82|6959.82|6948.56|6948.56|0
1591180500000|2020-06-03 10:35:00|6949.65|6949.65|6954.76|6954.76|6958.26|6958.26|6948.39|6948.39|0
1591180800000|2020-06-03 10:40:00|6954.24|6954.24|6965.28|6965.28|6965.28|6965.28|6954.24|6954.24|0
1591181100000|2020-06-03 10:45:00|6965.06|6965.06|6963.96|6963.96|6970.39|6970.39|6962.63|6962.63|0
1591181400000|2020-06-03 10:50:00|6963.77|6963.77|6965.61|6965.61|6969.2|6969.2|6963.77|6963.77|0
1591181700000|2020-06-03 10:55:00|6965.42|6965.42|6975.16|6975.16|6977.77|6977.77|6963.64|6963.64|0
1591182000000|2020-06-03 11:00:00|6974.96|6974.96|6977.5|6977.5|6979.82|6979.82|6968.86|6968.86|0
1591182300000|2020-06-03 11:05:00|6977.64|6977.64|6991.66|6991.66|6992.42|6992.42|6976.56|6976.56|0
1591182600000|2020-06-03 11:10:00|6991.83|6991.83|6986.8|6986.8|6991.83|6991.83|6983.87|6983.87|0
1591182900000|2020-06-03 11:15:00|6986.71|6986.71|6982.27|6982.27|6991.35|6991.35|6980.08|6980.08|0
1591183200000|2020-06-03 11:20:00|6983.21|6983.21|6976.07|6976.07|6984.13|6984.13|6974.89|6974.89|0
1591183500000|2020-06-03 11:25:00|6976.17|6976.17|6967.56|6967.56|6976.64|6976.64|6966.95|6966.95|0
1591183800000|2020-06-03 11:30:00|6967.84|6967.84|6956.26|6956.26|6968.48|6968.48|6956.17|6956.17|0
1591184100000|2020-06-03 11:35:00|6956.12|6956.12|6964.55|6964.55|6965.91|6965.91|6952.92|6952.92|0
1591184400000|2020-06-03 11:40:00|6964.13|6964.13|6971.33|6971.33|6971.74|6971.74|6964.13|6964.13|0
1591184700000|2020-06-03 11:45:00|6971.92|6971.92|6984.41|6984.41|6987.8|6987.8|6971.92|6971.92|0
1591185000000|2020-06-03 11:50:00|6985.01|6985.01|6989.66|6989.66|6989.99|6989.99|6980.76|6980.76|0
1591185300000|2020-06-03 11:55:00|6989.45|6989.45|6981.34|6981.34|6990.3|6990.3|6981.34|6981.34|0
1591185600000|2020-06-03 12:00:00|6981.27|6981.27|6982.59|6982.59|6984.82|6984.82|6979.68|6979.68|0
1591185900000|2020-06-03 12:05:00|6982.12|6982.12|6978.03|6978.03|6982.12|6982.12|6973.69|6973.69|0
1591186200000|2020-06-03 12:10:00|6977.94|6977.94|6979|6979|6984.6|6984.6|6977.94|6977.94|0
1591186500000|2020-06-03 12:15:00|6978.95|6978.95|6987.89|6987.89|6988.25|6988.25|6978.36|6978.36|0
1591186800000|2020-06-03 12:20:00|6988.01|6988.01|6989.35|6989.35|6994.96|6994.96|6987.77|6987.77|0
1591187100000|2020-06-03 12:25:00|6989.43|6989.43|6980.33|6980.33|6990.79|6990.79|6980.1|6980.1|0
1591187400000|2020-06-03 12:30:00|6980.7|6980.7|6989.3|6989.3|6990.34|6990.34|6980.46|6980.46|0
1591187700000|2020-06-03 12:35:00|6989.82|6989.82|6989.46|6989.46|6991.38|6991.38|6987.56|6987.56|0
1591188000000|2020-06-03 12:40:00|6989.62|6989.62|6999.86|6999.86|7000.64|7000.64|6988.99|6988.99|0
1591188300000|2020-06-03 12:45:00|6999.51|6999.51|7005.44|7005.44|7009.38|7009.38|6999.38|6999.38|0
1591188600000|2020-06-03 12:50:00|7005.63|7005.63|7008.31|7008.31|7009.06|7009.06|6998.78|6998.78|0
1591188900000|2020-06-03 12:55:00|7008.53|7008.53|6992.04|6992.04|7010.32|7010.32|6992.04|6992.04|0
1591189200000|2020-06-03 13:00:00|6991.67|6991.67|6983.67|6983.67|6991.67|6991.67|6983.67|6983.67|0
1591189500000|2020-06-03 13:05:00|6984.19|6984.19|6985.28|6985.28|6985.42|6985.42|6974.99|6974.99|0
1591189800000|2020-06-03 13:10:00|6985.2|6985.2|6995.79|6995.79|6995.79|6995.79|6983.3|6983.3|0
1591190100000|2020-06-03 13:15:00|6995.81|6995.81|7001.75|7001.75|7002.7|7002.7|6995.81|6995.81|0
1591190400000|2020-06-03 13:20:00|7001.61|7001.61|7012.63|7012.63|7015.59|7015.59|7000.7|7000.7|0
1591190700000|2020-06-03 13:25:00|7012.77|7012.77|7007.07|7007.07|7013.09|7013.09|7006.29|7006.29|0
1591191000000|2020-06-03 13:30:00|7007.67|7007.67|7028.17|7028.17|7028.75|7028.75|7007.06|7007.06|0
1591191300000|2020-06-03 13:35:00|7026.61|7026.61|7005.74|7005.74|7030.25|7030.25|7000.36|7000.36|0
1591191600000|2020-06-03 13:40:00|7006.16|7006.16|7009.68|7009.68|7010.13|7010.13|7001.88|7001.88|0
1591191900000|2020-06-03 13:45:00|7009.67|7009.67|7008.53|7008.53|7017.51|7017.51|7007.18|7007.18|0
1591192200000|2020-06-03 13:50:00|7008.57|7008.57|7020.1|7020.1|7025.38|7025.38|7008.57|7008.57|0
1591192500000|2020-06-03 13:55:00|7020.22|7020.22|7021.5|7021.5|7028.12|7028.12|7019.07|7019.07|0
1591192800000|2020-06-03 14:00:00|7021.51|7021.51|7040.62|7040.62|7042.41|7042.41|7018.23|7018.23|0
1591193100000|2020-06-03 14:05:00|7042.35|7042.35|7028.77|7028.77|7045.03|7045.03|7028.7|7028.7|0
1591193400000|2020-06-03 14:10:00|7028.66|7028.66|7029.59|7029.59|7033.06|7033.06|7023.66|7023.66|0
1591193700000|2020-06-03 14:15:00|7029.61|7029.61|7043.69|7043.69|7047.95|7047.95|7026.47|7026.47|0
1591194000000|2020-06-03 14:20:00|7043.78|7043.78|7052.41|7052.41|7053.7|7053.7|7043.38|7043.38|0
1591194300000|2020-06-03 14:25:00|7052.89|7052.89|7042.41|7042.41|7053.57|7053.57|7039.36|7039.36|0
1591194600000|2020-06-03 14:30:00|7042.27|7042.27|7051.3|7051.3|7052.51|7052.51|7040.12|7040.12|0
1591194900000|2020-06-03 14:35:00|7051.32|7051.32|7050.64|7050.64|7060.81|7060.81|7050.5|7050.5|0
1591195200000|2020-06-03 14:40:00|7050.6|7050.6|7053.63|7053.63|7053.63|7053.63|7041.51|7041.51|0
1591195500000|2020-06-03 14:45:00|7053.84|7053.84|7039.92|7039.92|7053.84|7053.84|7034.25|7034.25|0
1591195800000|2020-06-03 14:50:00|7039.96|7039.96|7034.37|7034.37|7040.72|7040.72|7028.91|7028.91|0
1591196100000|2020-06-03 14:55:00|7034.65|7034.65|7027.11|7027.11|7040.11|7040.11|7027.11|7027.11|0
1591196400000|2020-06-03 15:00:00|7026.93|7026.93|7038.87|7038.87|7044.28|7044.28|7023.26|7023.26|0
1591196700000|2020-06-03 15:05:00|7039.05|7039.05|7043.18|7043.18|7046.69|7046.69|7039.05|7039.05|0
1591197000000|2020-06-03 15:10:00|7043.27|7043.27|7058.13|7058.13|7061.77|7061.77|7041.07|7041.07|0
1591197300000|2020-06-03 15:15:00|7058.17|7058.17|7059.65|7059.65|7067.18|7067.18|7057.22|7057.22|0
1591197600000|2020-06-03 15:20:00|7059.58|7059.58|7063.57|7063.57|7067.4|7067.4|7058.18|7058.18|0
1591197900000|2020-06-03 15:25:00|7063.14|7063.14|7081.91|7081.91|7082.86|7082.86|7062.43|7062.43|0
1591254900000|2020-06-04 07:15:00|7042.55|7042.55|7052.77|7052.77|7062.13|7062.13|7041.62|7041.62|0
1591255200000|2020-06-04 07:20:00|7051.67|7051.67|7027.7|7027.7|7051.94|7051.94|7023.34|7023.34|0
1591255500000|2020-06-04 07:25:00|7026.75|7026.75|7020.09|7020.09|7037.32|7037.32|7018.66|7018.66|0
1591255800000|2020-06-04 07:30:00|7020.77|7020.77|7010.04|7010.04|7020.77|7020.77|6992.33|6992.33|0
1591256100000|2020-06-04 07:35:00|7009.7|7009.7|7027.85|7027.85|7030.03|7030.03|7003.39|7003.39|0
1591256400000|2020-06-04 07:40:00|7027.43|7027.43|7028.84|7028.84|7029.42|7029.42|7022.09|7022.09|0
1591256700000|2020-06-04 07:45:00|7028.62|7028.62|7039.85|7039.85|7042.06|7042.06|7027.59|7027.59|0
1591257000000|2020-06-04 07:50:00|7039.76|7039.76|7048.65|7048.65|7051.09|7051.09|7036.82|7036.82|0
1591257300000|2020-06-04 07:55:00|7050.22|7050.22|7073.68|7073.68|7075.97|7075.97|7050.22|7050.22|0
1591257600000|2020-06-04 08:00:00|7073.81|7073.81|7067.56|7067.56|7074.46|7074.46|7062.64|7062.64|0
1591257900000|2020-06-04 08:05:00|7068.06|7068.06|7122.83|7122.83|7123.27|7123.27|7067.75|7067.75|0
1591258200000|2020-06-04 08:10:00|7123.01|7123.01|7129.7|7129.7|7137.27|7137.27|7121.63|7121.63|0
1591258500000|2020-06-04 08:15:00|7129.29|7129.29|7111.46|7111.46|7129.74|7129.74|7103.88|7103.88|0
1591258800000|2020-06-04 08:20:00|7111.58|7111.58|7121.69|7121.69|7126.94|7126.94|7110.02|7110.02|0
1591259100000|2020-06-04 08:25:00|7121.88|7121.88|7132.95|7132.95|7136.18|7136.18|7121.88|7121.88|0
1591259400000|2020-06-04 08:30:00|7132.82|7132.82|7124.42|7124.42|7133.1|7133.1|7121.89|7121.89|0
1591259700000|2020-06-04 08:35:00|7124.5|7124.5|7115.49|7115.49|7127.78|7127.78|7115.49|7115.49|0
1591260000000|2020-06-04 08:40:00|7115.84|7115.84|7136.37|7136.37|7140.59|7140.59|7115.13|7115.13|0
1591260300000|2020-06-04 08:45:00|7135.74|7135.74|7142.51|7142.51|7143.3|7143.3|7132.48|7132.48|0
1591260600000|2020-06-04 08:50:00|7142.74|7142.74|7143.31|7143.31|7146.42|7146.42|7140.67|7140.67|0
1591260900000|2020-06-04 08:55:00|7143.43|7143.43|7127.81|7127.81|7143.43|7143.43|7126.98|7126.98|0
1591261200000|2020-06-04 09:00:00|7127.77|7127.77|7122.23|7122.23|7127.79|7127.79|7113.02|7113.02|0
1591261500000|2020-06-04 09:05:00|7122.09|7122.09|7134.39|7134.39|7143.15|7143.15|7121.7|7121.7|0
1591261800000|2020-06-04 09:10:00|7134.3|7134.3|7122.58|7122.58|7134.3|7134.3|7122.58|7122.58|0
1591262100000|2020-06-04 09:15:00|7122.49|7122.49|7099.85|7099.85|7122.49|7122.49|7097|7097|0
1591262400000|2020-06-04 09:20:00|7099.96|7099.96|7070.47|7070.47|7101.1|7101.1|7069.33|7069.33|0
1591262700000|2020-06-04 09:25:00|7070.65|7070.65|7073.33|7073.33|7076.87|7076.87|7065.71|7065.71|0
1591263000000|2020-06-04 09:30:00|7073.74|7073.74|7082.84|7082.84|7083.04|7083.04|7072.48|7072.48|0
1591263300000|2020-06-04 09:35:00|7082.7|7082.7|7079.52|7079.52|7089.31|7089.31|7073.56|7073.56|0
1591263600000|2020-06-04 09:40:00|7079.5|7079.5|7055.92|7055.92|7080.62|7080.62|7055.92|7055.92|0
1591263900000|2020-06-04 09:45:00|7056.05|7056.05|7036.99|7036.99|7056.05|7056.05|7032.53|7032.53|0
1591264200000|2020-06-04 09:50:00|7036.86|7036.86|7043.16|7043.16|7051.04|7051.04|7029.09|7029.09|0
1591264500000|2020-06-04 09:55:00|7043.03|7043.03|7028.83|7028.83|7045|7045|7028.71|7028.71|0
1591264800000|2020-06-04 10:00:00|7028.05|7028.05|7033.61|7033.61|7035.49|7035.49|7017.58|7017.58|0
1591265100000|2020-06-04 10:05:00|7033.52|7033.52|7029.47|7029.47|7033.95|7033.95|7027.58|7027.58|0
1591265400000|2020-06-04 10:10:00|7029.61|7029.61|7029.37|7029.37|7034.87|7034.87|7026.1|7026.1|0
1591265700000|2020-06-04 10:15:00|7029.46|7029.46|7052.68|7052.68|7052.68|7052.68|7029.46|7029.46|0
1591266000000|2020-06-04 10:20:00|7053.17|7053.17|7062.48|7062.48|7062.48|7062.48|7051.28|7051.28|0
1591266300000|2020-06-04 10:25:00|7062.08|7062.08|7063.74|7063.74|7064.23|7064.23|7055.75|7055.75|0
1591266600000|2020-06-04 10:30:00|7064.09|7064.09|7074.65|7074.65|7075.18|7075.18|7063.5|7063.5|0
1591266900000|2020-06-04 10:35:00|7074.57|7074.57|7068.49|7068.49|7074.57|7074.57|7062.33|7062.33|0
1591267200000|2020-06-04 10:40:00|7069.27|7069.27|7082.03|7082.03|7082.03|7082.03|7068.32|7068.32|0
1591267500000|2020-06-04 10:45:00|7081.9|7081.9|7071.11|7071.11|7082.61|7082.61|7066.9|7066.9|0
1591267800000|2020-06-04 10:50:00|7070.94|7070.94|7064.87|7064.87|7072.28|7072.28|7064.87|7064.87|0
1591268100000|2020-06-04 10:55:00|7064.79|7064.79|7067.07|7067.07|7068.44|7068.44|7061.21|7061.21|0
1591268400000|2020-06-04 11:00:00|7063.18|7063.18|7069.79|7069.79|7069.83|7069.83|7058.97|7058.97|0
1591268700000|2020-06-04 11:05:00|7070.43|7070.43|7054.63|7054.63|7070.43|7070.43|7052.4|7052.4|0
1591269000000|2020-06-04 11:10:00|7054.22|7054.22|7052.3|7052.3|7055.03|7055.03|7045.8|7045.8|0
1591269300000|2020-06-04 11:15:00|7052.25|7052.25|7052.24|7052.24|7054.41|7054.41|7047.04|7047.04|0
1591269600000|2020-06-04 11:20:00|7052.15|7052.15|7049.83|7049.83|7053.43|7053.43|7043.92|7043.92|0
1591269900000|2020-06-04 11:25:00|7049.97|7049.97|7045.22|7045.22|7050.21|7050.21|7040.88|7040.88|0
1591270200000|2020-06-04 11:30:00|7045.08|7045.08|7051.17|7051.17|7051.25|7051.25|7041.22|7041.22|0
1591270500000|2020-06-04 11:35:00|7051.08|7051.08|7060.93|7060.93|7061.44|7061.44|7050.64|7050.64|0
1591270800000|2020-06-04 11:40:00|7061.02|7061.02|7051|7051|7064.2|7064.2|7050.71|7050.71|0
1591271100000|2020-06-04 11:45:00|7050.22|7050.22|7080.37|7080.37|7085.73|7085.73|7049.23|7049.23|0
1591271400000|2020-06-04 11:50:00|7080.89|7080.89|7110.2|7110.2|7111.96|7111.96|7079.83|7079.83|0
1591271700000|2020-06-04 11:55:00|7110.38|7110.38|7085.55|7085.55|7113.9|7113.9|7080.01|7080.01|0
1591272000000|2020-06-04 12:00:00|7083.99|7083.99|7092.03|7092.03|7096.66|7096.66|7083.83|7083.83|0
1591272300000|2020-06-04 12:05:00|7092.06|7092.06|7089.11|7089.11|7095.29|7095.29|7087.4|7087.4|0
1591272600000|2020-06-04 12:10:00|7089.25|7089.25|7076.92|7076.92|7090.51|7090.51|7062.46|7062.46|0
1591272900000|2020-06-04 12:15:00|7077.22|7077.22|7082.29|7082.29|7083.88|7083.88|7075.72|7075.72|0
1591273200000|2020-06-04 12:20:00|7082.64|7082.64|7079.89|7079.89|7087.99|7087.99|7078.27|7078.27|0
1591273500000|2020-06-04 12:25:00|7079.38|7079.38|7069.82|7069.82|7082.59|7082.59|7069.46|7069.46|0
1591273800000|2020-06-04 12:30:00|7069.55|7069.55|7053.33|7053.33|7072.59|7072.59|7052.45|7052.45|0
1591274100000|2020-06-04 12:35:00|7053.77|7053.77|7038.92|7038.92|7057.45|7057.45|7036.84|7036.84|0
1591274400000|2020-06-04 12:40:00|7039.36|7039.36|6984.42|6984.42|7042.59|7042.59|6982.55|6982.55|0
1591274700000|2020-06-04 12:45:00|6984.49|6984.49|6993.9|6993.9|7004.85|7004.85|6982.69|6982.69|0
1591275000000|2020-06-04 12:50:00|6994.45|6994.45|7007.61|7007.61|7007.61|7007.61|6992.03|6992.03|0
1591275300000|2020-06-04 12:55:00|7007.84|7007.84|7014.23|7014.23|7019.65|7019.65|6999.9|6999.9|0
1591275600000|2020-06-04 13:00:00|7014.06|7014.06|7033.96|7033.96|7034.07|7034.07|7012.57|7012.57|0
1591275900000|2020-06-04 13:05:00|7033.87|7033.87|7037.42|7037.42|7038.49|7038.49|7030.59|7030.59|0
1591276200000|2020-06-04 13:10:00|7037.7|7037.7|7038.01|7038.01|7039.1|7039.1|7030.1|7030.1|0
1591276500000|2020-06-04 13:15:00|7038.66|7038.66|7029.19|7029.19|7050.06|7050.06|7029.19|7029.19|0
1591276800000|2020-06-04 13:20:00|7029.26|7029.26|7036.33|7036.33|7042.54|7042.54|7026.01|7026.01|0
1591277100000|2020-06-04 13:25:00|7035.86|7035.86|7025.03|7025.03|7035.86|7035.86|7022.43|7022.43|0
1591277400000|2020-06-04 13:30:00|7025.07|7025.07|7014.48|7014.48|7045.55|7045.55|7014.11|7014.11|0
1591277700000|2020-06-04 13:35:00|7014.28|7014.28|7004.59|7004.59|7017.47|7017.47|6992.24|6992.24|0
1591278000000|2020-06-04 13:40:00|7004.51|7004.51|6997.05|6997.05|7005.87|7005.87|6993.27|6993.27|0
1591278300000|2020-06-04 13:45:00|6997.2|6997.2|6992.68|6992.68|6997.95|6997.95|6979.6|6979.6|0
1591278600000|2020-06-04 13:50:00|6992.79|6992.79|7014.77|7014.77|7016.01|7016.01|6992.7|6992.7|0
1591278900000|2020-06-04 13:55:00|7014.86|7014.86|7012.32|7012.32|7015.02|7015.02|7004.33|7004.33|0
1591279200000|2020-06-04 14:00:00|7012.17|7012.17|7014.58|7014.58|7026.71|7026.71|7009.84|7009.84|0
1591279500000|2020-06-04 14:05:00|7015.09|7015.09|7020.25|7020.25|7021.98|7021.98|7010.19|7010.19|0
1591279800000|2020-06-04 14:10:00|7020.11|7020.11|7025.11|7025.11|7026|7026|7008.58|7008.58|0
1591280100000|2020-06-04 14:15:00|7024.84|7024.84|7030.29|7030.29|7030.65|7030.65|7022.13|7022.13|0
1591280400000|2020-06-04 14:20:00|7030.64|7030.64|7029.63|7029.63|7033.3|7033.3|7018.46|7018.46|0
1591280700000|2020-06-04 14:25:00|7029.59|7029.59|7047.67|7047.67|7049.72|7049.72|7027.64|7027.64|0
1591281000000|2020-06-04 14:30:00|7047.81|7047.81|7066.1|7066.1|7066.98|7066.98|7047.78|7047.78|0
1591281300000|2020-06-04 14:35:00|7066.27|7066.27|7088.21|7088.21|7095.45|7095.45|7065.92|7065.92|0
1591281600000|2020-06-04 14:40:00|7088.35|7088.35|7078.9|7078.9|7088.52|7088.52|7072.85|7072.85|0
1591281900000|2020-06-04 14:45:00|7079.28|7079.28|7092.9|7092.9|7094.01|7094.01|7068.58|7068.58|0
1591282200000|2020-06-04 14:50:00|7092.78|7092.78|7092.62|7092.62|7094.62|7094.62|7080.55|7080.55|0
1591282500000|2020-06-04 14:55:00|7092.58|7092.58|7084.37|7084.37|7098.39|7098.39|7084.31|7084.31|0
1591282800000|2020-06-04 15:00:00|7084.46|7084.46|7087.36|7087.36|7091.02|7091.02|7074.41|7074.41|0
1591283100000|2020-06-04 15:05:00|7087.5|7087.5|7083.6|7083.6|7091.89|7091.89|7083.43|7083.43|0
1591283400000|2020-06-04 15:10:00|7083.92|7083.92|7062.06|7062.06|7085.94|7085.94|7061.75|7061.75|0
1591283700000|2020-06-04 15:15:00|7061.69|7061.69|7046.61|7046.61|7063.5|7063.5|7043.31|7043.31|0
1591284000000|2020-06-04 15:20:00|7047|7047|7042.88|7042.88|7053.67|7053.67|7042.88|7042.88|0
1591284300000|2020-06-04 15:25:00|7042.92|7042.92|7055.99|7055.99|7057.82|7057.82|7038|7038|0
1591341300000|2020-06-05 07:15:00|7234.22|7234.22|7237.93|7237.93|7244.29|7244.29|7232.81|7232.81|0
1591341600000|2020-06-05 07:20:00|7239.17|7239.17|7253.49|7253.49|7264.98|7264.98|7236.83|7236.83|0
1591341900000|2020-06-05 07:25:00|7252.92|7252.92|7259.54|7259.54|7272.54|7272.54|7252.01|7252.01|0
1591342200000|2020-06-05 07:30:00|7259.94|7259.94|7259.88|7259.88|7268.79|7268.79|7255.06|7255.06|0
1591342500000|2020-06-05 07:35:00|7259.74|7259.74|7276.67|7276.67|7283.05|7283.05|7254.4|7254.4|0
1591342800000|2020-06-05 07:40:00|7277.19|7277.19|7275.51|7275.51|7277.19|7277.19|7261.56|7261.56|0
1591343100000|2020-06-05 07:45:00|7275.21|7275.21|7269.05|7269.05|7287.12|7287.12|7269.05|7269.05|0
1591343400000|2020-06-05 07:50:00|7269.53|7269.53|7281.52|7281.52|7282.22|7282.22|7269.53|7269.53|0
1591343700000|2020-06-05 07:55:00|7281.93|7281.93|7274.87|7274.87|7285.05|7285.05|7273.93|7273.93|0
1591344000000|2020-06-05 08:00:00|7274.76|7274.76|7291.28|7291.28|7295.62|7295.62|7274.42|7274.42|0
1591344300000|2020-06-05 08:05:00|7292.06|7292.06|7283.39|7283.39|7292.49|7292.49|7281.27|7281.27|0
1591344600000|2020-06-05 08:10:00|7283.53|7283.53|7283.06|7283.06|7290.03|7290.03|7283.06|7283.06|0
1591344900000|2020-06-05 08:15:00|7283.03|7283.03|7289.34|7289.34|7289.94|7289.94|7280.83|7280.83|0
1591345200000|2020-06-05 08:20:00|7290.12|7290.12|7264.05|7264.05|7292.68|7292.68|7264.05|7264.05|0
1591345500000|2020-06-05 08:25:00|7263.82|7263.82|7249.53|7249.53|7269.36|7269.36|7249.53|7249.53|0
1591345800000|2020-06-05 08:30:00|7249.52|7249.52|7251.87|7251.87|7256.13|7256.13|7248.88|7248.88|0
1591346100000|2020-06-05 08:35:00|7252.01|7252.01|7258.23|7258.23|7261.32|7261.32|7251.01|7251.01|0
1591346400000|2020-06-05 08:40:00|7258.09|7258.09|7265.28|7265.28|7265.84|7265.84|7257.51|7257.51|0
1591346700000|2020-06-05 08:45:00|7264.73|7264.73|7260.58|7260.58|7265.22|7265.22|7259.27|7259.27|0
1591347000000|2020-06-05 08:50:00|7260.65|7260.65|7258.17|7258.17|7267.39|7267.39|7253.21|7253.21|0
1591347300000|2020-06-05 08:55:00|7258.72|7258.72|7259.49|7259.49|7263.24|7263.24|7257.91|7257.91|0
1591347600000|2020-06-05 09:00:00|7259.81|7259.81|7266.14|7266.14|7268.11|7268.11|7259.81|7259.81|0
1591347900000|2020-06-05 09:05:00|7266.24|7266.24|7282.03|7282.03|7282.38|7282.38|7264.97|7264.97|0
1591348200000|2020-06-05 09:10:00|7281.9|7281.9|7279.07|7279.07|7287.51|7287.51|7278.5|7278.5|0
1591348500000|2020-06-05 09:15:00|7278.85|7278.85|7275.75|7275.75|7279.25|7279.25|7273.03|7273.03|0
1591348800000|2020-06-05 09:20:00|7275.23|7275.23|7271.96|7271.96|7275.23|7275.23|7267.68|7267.68|0
1591349100000|2020-06-05 09:25:00|7272.23|7272.23|7258.39|7258.39|7272.92|7272.92|7256.36|7256.36|0
1591349400000|2020-06-05 09:30:00|7258.53|7258.53|7247.71|7247.71|7260.52|7260.52|7240.18|7240.18|0
1591349700000|2020-06-05 09:35:00|7248.03|7248.03|7268.05|7268.05|7268.05|7268.05|7247.26|7247.26|0
1591350000000|2020-06-05 09:40:00|7268.14|7268.14|7268.55|7268.55|7273.37|7273.37|7267.12|7267.12|0
1591350300000|2020-06-05 09:45:00|7268.6|7268.6|7271.44|7271.44|7273.25|7273.25|7265.82|7265.82|0
1591350600000|2020-06-05 09:50:00|7271.48|7271.48|7263.71|7263.71|7271.48|7271.48|7263.21|7263.21|0
1591350900000|2020-06-05 09:55:00|7263.78|7263.78|7267.45|7267.45|7267.58|7267.58|7261.03|7261.03|0
1591351200000|2020-06-05 10:00:00|7267.59|7267.59|7247.22|7247.22|7267.87|7267.87|7247.22|7247.22|0
1591351500000|2020-06-05 10:05:00|7247.3|7247.3|7227.57|7227.57|7247.91|7247.91|7227.12|7227.12|0
1591351800000|2020-06-05 10:10:00|7227.61|7227.61|7238.17|7238.17|7242.89|7242.89|7227.02|7227.02|0
1591352100000|2020-06-05 10:15:00|7238.31|7238.31|7208.27|7208.27|7239.2|7239.2|7208.27|7208.27|0
1591352400000|2020-06-05 10:20:00|7208.4|7208.4|7201.04|7201.04|7208.8|7208.8|7198.26|7198.26|0
1591352700000|2020-06-05 10:25:00|7200.9|7200.9|7224.15|7224.15|7225.94|7225.94|7198.16|7198.16|0
1591353000000|2020-06-05 10:30:00|7224.11|7224.11|7220.05|7220.05|7225.33|7225.33|7218.15|7218.15|0
1591353300000|2020-06-05 10:35:00|7219.64|7219.64|7207.61|7207.61|7219.89|7219.89|7201.49|7201.49|0
1591353600000|2020-06-05 10:40:00|7207.2|7207.2|7230.15|7230.15|7230.15|7230.15|7206.31|7206.31|0
1591353900000|2020-06-05 10:45:00|7230.32|7230.32|7245.42|7245.42|7245.54|7245.54|7228.68|7228.68|0
1591354200000|2020-06-05 10:50:00|7246.11|7246.11|7238.51|7238.51|7249.25|7249.25|7236.6|7236.6|0
1591354500000|2020-06-05 10:55:00|7238.78|7238.78|7251.01|7251.01|7252.48|7252.48|7238.78|7238.78|0
1591354800000|2020-06-05 11:00:00|7251.29|7251.29|7251.13|7251.13|7257.88|7257.88|7246.13|7246.13|0
1591355100000|2020-06-05 11:05:00|7251.22|7251.22|7244.28|7244.28|7255.55|7255.55|7243.32|7243.32|0
1591355400000|2020-06-05 11:10:00|7244.37|7244.37|7244.63|7244.63|7245.95|7245.95|7236.39|7236.39|0
1591355700000|2020-06-05 11:15:00|7244.9|7244.9|7248.5|7248.5|7250.22|7250.22|7244.16|7244.16|0
1591356000000|2020-06-05 11:20:00|7247.72|7247.72|7259.86|7259.86|7260.13|7260.13|7247.56|7247.56|0
1591356300000|2020-06-05 11:25:00|7259.96|7259.96|7265.65|7265.65|7267.07|7267.07|7258.34|7258.34|0
1591356600000|2020-06-05 11:30:00|7265.48|7265.48|7270.3|7270.3|7271.44|7271.44|7263.42|7263.42|0
1591356900000|2020-06-05 11:35:00|7270.41|7270.41|7259.42|7259.42|7271.45|7271.45|7257.06|7257.06|0
1591357200000|2020-06-05 11:40:00|7259.5|7259.5|7260.7|7260.7|7264.37|7264.37|7255.98|7255.98|0
1591357500000|2020-06-05 11:45:00|7261.42|7261.42|7259.86|7259.86|7262.8|7262.8|7259|7259|0
1591357800000|2020-06-05 11:50:00|7259.68|7259.68|7255.91|7255.91|7262.51|7262.51|7253.94|7253.94|0
1591358100000|2020-06-05 11:55:00|7256.08|7256.08|7253.71|7253.71|7256.69|7256.69|7250.16|7250.16|0
1591358400000|2020-06-05 12:00:00|7254.5|7254.5|7255.41|7255.41|7257.4|7257.4|7251.29|7251.29|0
1591358700000|2020-06-05 12:05:00|7255.32|7255.32|7238.82|7238.82|7255.42|7255.42|7238.22|7238.22|0
1591359000000|2020-06-05 12:10:00|7239.01|7239.01|7237.13|7237.13|7240.82|7240.82|7235.94|7235.94|0
1591359300000|2020-06-05 12:15:00|7237.17|7237.17|7240.04|7240.04|7242.58|7242.58|7235.64|7235.64|0
1591359600000|2020-06-05 12:20:00|7239.64|7239.64|7239.51|7239.51|7241.09|7241.09|7235.73|7235.73|0
1591359900000|2020-06-05 12:25:00|7239.75|7239.75|7236.42|7236.42|7246.28|7246.28|7234.78|7234.78|0
1591360200000|2020-06-05 12:30:00|7236.23|7236.23|7286.73|7286.73|7286.73|7286.73|7236.23|7236.23|0
1591360500000|2020-06-05 12:35:00|7286.6|7286.6|7309.79|7309.79|7310.47|7310.47|7285.75|7285.75|0
1591360800000|2020-06-05 12:40:00|7309.88|7309.88|7317.98|7317.98|7322.34|7322.34|7309.48|7309.48|0
1591361100000|2020-06-05 12:45:00|7318.33|7318.33|7332.02|7332.02|7337|7337|7317.03|7317.03|0
1591361400000|2020-06-05 12:50:00|7331.74|7331.74|7330.37|7330.37|7339.07|7339.07|7327.26|7327.26|0
1591361700000|2020-06-05 12:55:00|7330.31|7330.31|7331.82|7331.82|7333.08|7333.08|7323.37|7323.37|0
1591362000000|2020-06-05 13:00:00|7331.54|7331.54|7335.66|7335.66|7337.91|7337.91|7327.47|7327.47|0
1591362300000|2020-06-05 13:05:00|7335.46|7335.46|7329.13|7329.13|7340.04|7340.04|7325.75|7325.75|0
1591362600000|2020-06-05 13:10:00|7329.68|7329.68|7330.05|7330.05|7331.62|7331.62|7326.07|7326.07|0
1591362900000|2020-06-05 13:15:00|7329.95|7329.95|7326.96|7326.96|7330.71|7330.71|7317.12|7317.12|0
1591363200000|2020-06-05 13:20:00|7326.83|7326.83|7323.82|7323.82|7329.59|7329.59|7317.52|7317.52|0
1591363500000|2020-06-05 13:25:00|7323.83|7323.83|7325.44|7325.44|7329.94|7329.94|7320.77|7320.77|0
1591363800000|2020-06-05 13:30:00|7325.91|7325.91|7353.07|7353.07|7360.82|7360.82|7325.75|7325.75|0
1591364100000|2020-06-05 13:35:00|7353|7353|7344.11|7344.11|7353.74|7353.74|7333.09|7333.09|0
1591364400000|2020-06-05 13:40:00|7343.93|7343.93|7361.04|7361.04|7361.04|7361.04|7341.29|7341.29|0
1591364700000|2020-06-05 13:45:00|7360.89|7360.89|7347.08|7347.08|7364.68|7364.68|7343.94|7343.94|0
1591365000000|2020-06-05 13:50:00|7347.04|7347.04|7370.08|7370.08|7370.63|7370.63|7343.85|7343.85|0
1591365300000|2020-06-05 13:55:00|7371.41|7371.41|7350.09|7350.09|7371.46|7371.46|7339.12|7339.12|0
1591365600000|2020-06-05 14:00:00|7351.05|7351.05|7363|7363|7370.19|7370.19|7350.68|7350.68|0
1591365900000|2020-06-05 14:05:00|7362.53|7362.53|7362.2|7362.2|7365.21|7365.21|7357.29|7357.29|0
1591366200000|2020-06-05 14:10:00|7362.36|7362.36|7365.77|7365.77|7369.91|7369.91|7357.72|7357.72|0
1591366500000|2020-06-05 14:15:00|7365.88|7365.88|7365.77|7365.77|7369.03|7369.03|7350.47|7350.47|0
1591366800000|2020-06-05 14:20:00|7365.85|7365.85|7360.88|7360.88|7366.46|7366.46|7353.57|7353.57|0
1591367100000|2020-06-05 14:25:00|7360.91|7360.91|7347.42|7347.42|7364.91|7364.91|7341.91|7341.91|0
1591367400000|2020-06-05 14:30:00|7347.58|7347.58|7324.93|7324.93|7349.43|7349.43|7324.93|7324.93|0
1591367700000|2020-06-05 14:35:00|7324.77|7324.77|7327.24|7327.24|7330.71|7330.71|7308.55|7308.55|0
1591368000000|2020-06-05 14:40:00|7327.11|7327.11|7312.97|7312.97|7327.11|7327.11|7299.02|7299.02|0
1591368300000|2020-06-05 14:45:00|7313.69|7313.69|7321.16|7321.16|7322.04|7322.04|7310.01|7310.01|0
1591368600000|2020-06-05 14:50:00|7321.12|7321.12|7332.58|7332.58|7338.61|7338.61|7316.58|7316.58|0
1591368900000|2020-06-05 14:55:00|7332.62|7332.62|7325.95|7325.95|7335.96|7335.96|7324.63|7324.63|0
1591369200000|2020-06-05 15:00:00|7326.03|7326.03|7350.5|7350.5|7352.18|7352.18|7325.98|7325.98|0
1591369500000|2020-06-05 15:05:00|7350.36|7350.36|7344.72|7344.72|7355.76|7355.76|7344.63|7344.63|0
1591369800000|2020-06-05 15:10:00|7344.88|7344.88|7351.89|7351.89|7356.94|7356.94|7344.57|7344.57|0
1591370100000|2020-06-05 15:15:00|7351.62|7351.62|7340|7340|7351.62|7351.62|7330.68|7330.68|0
1591370400000|2020-06-05 15:20:00|7340.15|7340.15|7344.52|7344.52|7352.22|7352.22|7339.61|7339.61|0
1591370700000|2020-06-05 15:25:00|7344.58|7344.58|7356.94|7356.94|7357.09|7357.09|7343.41|7343.41|0
1591600500000|2020-06-08 07:15:00|7319.74|7319.74|7330.14|7330.14|7331.55|7331.55|7309.1|7309.1|0
1591600800000|2020-06-08 07:20:00|7330.4|7330.4|7337.86|7337.86|7349.32|7349.32|7329.72|7329.72|0
1591601100000|2020-06-08 07:25:00|7337.52|7337.52|7346.9|7346.9|7355.66|7355.66|7335.68|7335.68|0
1591601400000|2020-06-08 07:30:00|7346.63|7346.63|7369.1|7369.1|7375.92|7375.92|7345.9|7345.9|0
1591601700000|2020-06-08 07:35:00|7369.38|7369.38|7409.16|7409.16|7409.54|7409.54|7369.38|7369.38|0
1591602000000|2020-06-08 07:40:00|7409.58|7409.58|7396.62|7396.62|7421.68|7421.68|7396.24|7396.24|0
1591602300000|2020-06-08 07:45:00|7396.03|7396.03|7364.61|7364.61|7399.19|7399.19|7361.24|7361.24|0
1591602600000|2020-06-08 07:50:00|7364.91|7364.91|7375.17|7375.17|7384.4|7384.4|7358.64|7358.64|0
1591602900000|2020-06-08 07:55:00|7375.36|7375.36|7379.42|7379.42|7380.3|7380.3|7368.12|7368.12|0
1591603200000|2020-06-08 08:00:00|7379.3|7379.3|7416.26|7416.26|7416.55|7416.55|7378.18|7378.18|0
1591603500000|2020-06-08 08:05:00|7415.71|7415.71|7420.26|7420.26|7426.34|7426.34|7411.14|7411.14|0
1591603800000|2020-06-08 08:10:00|7420.19|7420.19|7420.96|7420.96|7421.93|7421.93|7403.83|7403.83|0
1591604100000|2020-06-08 08:15:00|7420.74|7420.74|7430.48|7430.48|7433.8|7433.8|7418.09|7418.09|0
1591604400000|2020-06-08 08:20:00|7430.86|7430.86|7448.75|7448.75|7450.48|7450.48|7429.5|7429.5|0
1591604700000|2020-06-08 08:25:00|7448.37|7448.37|7472.86|7472.86|7475.3|7475.3|7446.64|7446.64|0
1591605000000|2020-06-08 08:30:00|7473|7473|7488.04|7488.04|7488.04|7488.04|7470.02|7470.02|0
1591605300000|2020-06-08 08:35:00|7488.13|7488.13|7502.04|7502.04|7512.71|7512.71|7488.13|7488.13|0
1591605600000|2020-06-08 08:40:00|7502.82|7502.82|7481.86|7481.86|7511.34|7511.34|7477.42|7477.42|0
1591605900000|2020-06-08 08:45:00|7481.76|7481.76|7515.51|7515.51|7515.51|7515.51|7481.76|7481.76|0
1591606200000|2020-06-08 08:50:00|7515.1|7515.1|7535.43|7535.43|7537.96|7537.96|7514.9|7514.9|0
1591606500000|2020-06-08 08:55:00|7535.48|7535.48|7544.71|7544.71|7544.89|7544.89|7532.06|7532.06|0
1591606800000|2020-06-08 09:00:00|7544.9|7544.9|7557.76|7557.76|7559.2|7559.2|7542.24|7542.24|0
1591607100000|2020-06-08 09:05:00|7557.94|7557.94|7543.73|7543.73|7558.9|7558.9|7543.73|7543.73|0
1591607400000|2020-06-08 09:10:00|7543.58|7543.58|7534.38|7534.38|7544.69|7544.69|7533.74|7533.74|0
1591607700000|2020-06-08 09:15:00|7534.28|7534.28|7531.15|7531.15|7540.31|7540.31|7524.55|7524.55|0
1591608000000|2020-06-08 09:20:00|7531.06|7531.06|7473.8|7473.8|7531.06|7531.06|7473.37|7473.37|0
1591608300000|2020-06-08 09:25:00|7473.89|7473.89|7498.17|7498.17|7498.17|7498.17|7464.16|7464.16|0
1591608600000|2020-06-08 09:30:00|7498.31|7498.31|7504.73|7504.73|7514.4|7514.4|7497.29|7497.29|0
1591608900000|2020-06-08 09:35:00|7504.19|7504.19|7482.48|7482.48|7508.03|7508.03|7481.09|7481.09|0
1591609200000|2020-06-08 09:40:00|7482.68|7482.68|7493.98|7493.98|7494.72|7494.72|7481.74|7481.74|0
1591609500000|2020-06-08 09:45:00|7493.77|7493.77|7497.65|7497.65|7499.27|7499.27|7491.14|7491.14|0
1591609800000|2020-06-08 09:50:00|7497.37|7497.37|7489.06|7489.06|7498.45|7498.45|7487.83|7487.83|0
1591610100000|2020-06-08 09:55:00|7488.92|7488.92|7497.58|7497.58|7499.99|7499.99|7487.88|7487.88|0
1591610400000|2020-06-08 10:00:00|7498.06|7498.06|7489.58|7489.58|7502.2|7502.2|7489.58|7489.58|0
1591610700000|2020-06-08 10:05:00|7489.37|7489.37|7489.8|7489.8|7490.97|7490.97|7483.48|7483.48|0
1591611000000|2020-06-08 10:10:00|7490.48|7490.48|7476.61|7476.61|7491.65|7491.65|7476.14|7476.14|0
1591611300000|2020-06-08 10:15:00|7476.63|7476.63|7475.45|7475.45|7480.54|7480.54|7472.09|7472.09|0
1591611600000|2020-06-08 10:20:00|7475.17|7475.17|7464.25|7464.25|7477.38|7477.38|7463.88|7463.88|0
1591611900000|2020-06-08 10:25:00|7464.38|7464.38|7473.26|7473.26|7473.72|7473.72|7463.06|7463.06|0
1591612200000|2020-06-08 10:30:00|7472.84|7472.84|7474|7474|7474.47|7474.47|7465.88|7465.88|0
1591612500000|2020-06-08 10:35:00|7474.13|7474.13|7481.52|7481.52|7481.7|7481.7|7472.98|7472.98|0
1591612800000|2020-06-08 10:40:00|7481.31|7481.31|7487.3|7487.3|7487.36|7487.36|7477.3|7477.3|0
1591613100000|2020-06-08 10:45:00|7487.22|7487.22|7472.75|7472.75|7488.27|7488.27|7472.68|7472.68|0
1591613400000|2020-06-08 10:50:00|7472.79|7472.79|7451.8|7451.8|7474.39|7474.39|7449.74|7449.74|0
1591613700000|2020-06-08 10:55:00|7451.57|7451.57|7454.18|7454.18|7456.48|7456.48|7448.75|7448.75|0
1591614000000|2020-06-08 11:00:00|7453.77|7453.77|7456.25|7456.25|7457.61|7457.61|7441.53|7441.53|0
1591614300000|2020-06-08 11:05:00|7456.38|7456.38|7463.9|7463.9|7463.9|7463.9|7452.54|7452.54|0
1591614600000|2020-06-08 11:10:00|7463.62|7463.62|7457.01|7457.01|7470.41|7470.41|7454.22|7454.22|0
1591614900000|2020-06-08 11:15:00|7456.67|7456.67|7470.43|7470.43|7473.76|7473.76|7455.64|7455.64|0
1591615200000|2020-06-08 11:20:00|7470.61|7470.61|7473.13|7473.13|7473.13|7473.13|7466.3|7466.3|0
1591615500000|2020-06-08 11:25:00|7473.25|7473.25|7468.06|7468.06|7476.32|7476.32|7465.81|7465.81|0
1591615800000|2020-06-08 11:30:00|7467.88|7467.88|7473.59|7473.59|7479.1|7479.1|7464.75|7464.75|0
1591616100000|2020-06-08 11:35:00|7473.87|7473.87|7470.56|7470.56|7474.41|7474.41|7464.23|7464.23|0
1591616400000|2020-06-08 11:40:00|7470.67|7470.67|7467.76|7467.76|7472.14|7472.14|7465.87|7465.87|0
1591616700000|2020-06-08 11:45:00|7467.93|7467.93|7462.53|7462.53|7470.08|7470.08|7462.53|7462.53|0
1591617000000|2020-06-08 11:50:00|7462.83|7462.83|7464.29|7464.29|7466.89|7466.89|7462.64|7462.64|0
1591617300000|2020-06-08 11:55:00|7464.45|7464.45|7468.09|7468.09|7468.8|7468.8|7459.73|7459.73|0
1591617600000|2020-06-08 12:00:00|7468.23|7468.23|7468.74|7468.74|7469.01|7469.01|7465.07|7465.07|0
1591617900000|2020-06-08 12:05:00|7468.56|7468.56|7462.42|7462.42|7470.26|7470.26|7460.5|7460.5|0
1591618200000|2020-06-08 12:10:00|7462.72|7462.72|7452.95|7452.95|7465.72|7465.72|7452.95|7452.95|0
1591618500000|2020-06-08 12:15:00|7453.09|7453.09|7458.73|7458.73|7458.73|7458.73|7443.54|7443.54|0
1591618800000|2020-06-08 12:20:00|7459.78|7459.78|7483.83|7483.83|7485.59|7485.59|7459.59|7459.59|0
1591619100000|2020-06-08 12:25:00|7483.9|7483.9|7473.28|7473.28|7484.07|7484.07|7472.39|7472.39|0
1591619400000|2020-06-08 12:30:00|7473.23|7473.23|7477.3|7477.3|7483.27|7483.27|7471.9|7471.9|0
1591619700000|2020-06-08 12:35:00|7477.41|7477.41|7468.35|7468.35|7477.51|7477.51|7463.57|7463.57|0
1591620000000|2020-06-08 12:40:00|7467.58|7467.58|7458.73|7458.73|7467.58|7467.58|7458.43|7458.43|0
1591620300000|2020-06-08 12:45:00|7458.93|7458.93|7447.64|7447.64|7461.93|7461.93|7446|7446|0
1591620600000|2020-06-08 12:50:00|7447.31|7447.31|7443.48|7443.48|7452.23|7452.23|7442.27|7442.27|0
1591620900000|2020-06-08 12:55:00|7443.61|7443.61|7443.61|7443.61|7446.71|7446.71|7438.15|7438.15|0
1591621200000|2020-06-08 13:00:00|7443.56|7443.56|7443.43|7443.43|7451.26|7451.26|7442.62|7442.62|0
1591621500000|2020-06-08 13:05:00|7443.63|7443.63|7445.33|7445.33|7445.33|7445.33|7436.81|7436.81|0
1591621800000|2020-06-08 13:10:00|7445.13|7445.13|7445.87|7445.87|7450.96|7450.96|7444.84|7444.84|0
1591622100000|2020-06-08 13:15:00|7445.19|7445.19|7447.39|7447.39|7450.36|7450.36|7438.29|7438.29|0
1591622400000|2020-06-08 13:20:00|7447.65|7447.65|7461.39|7461.39|7468.63|7468.63|7447.65|7447.65|0
1591622700000|2020-06-08 13:25:00|7461.45|7461.45|7456.28|7456.28|7465.75|7465.75|7456.16|7456.16|0
1591623000000|2020-06-08 13:30:00|7456.61|7456.61|7459.64|7459.64|7463.77|7463.77|7447.04|7447.04|0
1591623300000|2020-06-08 13:35:00|7459.96|7459.96|7459|7459|7461.75|7461.75|7439.25|7439.25|0
1591623600000|2020-06-08 13:40:00|7458.8|7458.8|7455.68|7455.68|7461.4|7461.4|7447.86|7447.86|0
1591623900000|2020-06-08 13:45:00|7456.04|7456.04|7464.37|7464.37|7467.08|7467.08|7452.18|7452.18|0
1591624200000|2020-06-08 13:50:00|7464.54|7464.54|7481.83|7481.83|7482.58|7482.58|7457.38|7457.38|0
1591624500000|2020-06-08 13:55:00|7481.64|7481.64|7472.04|7472.04|7482.21|7482.21|7468.81|7468.81|0
1591624800000|2020-06-08 14:00:00|7472.26|7472.26|7453.91|7453.91|7475.62|7475.62|7450.51|7450.51|0
1591625100000|2020-06-08 14:05:00|7453.83|7453.83|7434.45|7434.45|7453.88|7453.88|7433.05|7433.05|0
1591625400000|2020-06-08 14:10:00|7434.35|7434.35|7432.02|7432.02|7437.21|7437.21|7421.85|7421.85|0
1591625700000|2020-06-08 14:15:00|7430.97|7430.97|7407.41|7407.41|7431.09|7431.09|7407.41|7407.41|0
1591626000000|2020-06-08 14:20:00|7407.21|7407.21|7404.96|7404.96|7407.99|7407.99|7388.1|7388.1|0
1591626300000|2020-06-08 14:25:00|7405.34|7405.34|7361.24|7361.24|7406.03|7406.03|7350.65|7350.65|0
1591626600000|2020-06-08 14:30:00|7361.37|7361.37|7338.52|7338.52|7371.69|7371.69|7338.52|7338.52|0
1591626900000|2020-06-08 14:35:00|7339.29|7339.29|7305.1|7305.1|7340.23|7340.23|7302.93|7302.93|0
1591627200000|2020-06-08 14:40:00|7304.78|7304.78|7326.54|7326.54|7328.81|7328.81|7285.97|7285.97|0
1591627500000|2020-06-08 14:45:00|7326.66|7326.66|7337.84|7337.84|7350|7350|7326.61|7326.61|0
1591627800000|2020-06-08 14:50:00|7337.19|7337.19|7320.25|7320.25|7337.69|7337.69|7316.09|7316.09|0
1591628100000|2020-06-08 14:55:00|7320.34|7320.34|7309.07|7309.07|7333.08|7333.08|7309.07|7309.07|0
1591628400000|2020-06-08 15:00:00|7309.39|7309.39|7333.64|7333.64|7334.57|7334.57|7305.5|7305.5|0
1591628700000|2020-06-08 15:05:00|7333.59|7333.59|7315.65|7315.65|7335.42|7335.42|7314.75|7314.75|0
1591629000000|2020-06-08 15:10:00|7315.61|7315.61|7325.67|7325.67|7329.11|7329.11|7310.89|7310.89|0
1591629300000|2020-06-08 15:15:00|7325.82|7325.82|7340.88|7340.88|7346.32|7346.32|7325.82|7325.82|0
1591629600000|2020-06-08 15:20:00|7340.69|7340.69|7333.08|7333.08|7340.69|7340.69|7329.88|7329.88|0
1591629900000|2020-06-08 15:25:00|7333|7333|7343.12|7343.12|7346.67|7346.67|7332.92|7332.92|0
1591686900000|2020-06-09 07:15:00|7341.44|7341.44|7314.3|7314.3|7344.02|7344.02|7313.66|7313.66|0
1591687200000|2020-06-09 07:20:00|7314.02|7314.02|7271.7|7271.7|7314.02|7314.02|7269.84|7269.84|0
1591687500000|2020-06-09 07:25:00|7272.65|7272.65|7249.51|7249.51|7278.81|7278.81|7248.59|7248.59|0
1591687800000|2020-06-09 07:30:00|7249.24|7249.24|7253.23|7253.23|7253.95|7253.95|7229.34|7229.34|0
1591688100000|2020-06-09 07:35:00|7253.51|7253.51|7168.13|7168.13|7255.09|7255.09|7168.13|7168.13|0
1591688400000|2020-06-09 07:40:00|7167.57|7167.57|7168.42|7168.42|7177.42|7177.42|7160.39|7160.39|0
1591688700000|2020-06-09 07:45:00|7168.57|7168.57|7160.73|7160.73|7175.19|7175.19|7133.89|7133.89|0
1591689000000|2020-06-09 07:50:00|7161.15|7161.15|7179.41|7179.41|7182.64|7182.64|7148.78|7148.78|0
1591689300000|2020-06-09 07:55:00|7178.44|7178.44|7193.93|7193.93|7200.88|7200.88|7178.44|7178.44|0
1591689600000|2020-06-09 08:00:00|7193.86|7193.86|7245.45|7245.45|7246.36|7246.36|7185.52|7185.52|0
1591689900000|2020-06-09 08:05:00|7246.49|7246.49|7195.16|7195.16|7246.63|7246.63|7195.16|7195.16|0
1591690200000|2020-06-09 08:10:00|7195.08|7195.08|7185.99|7185.99|7200.25|7200.25|7184.53|7184.53|0
1591690500000|2020-06-09 08:15:00|7186.31|7186.31|7141.14|7141.14|7186.81|7186.81|7140.58|7140.58|0
1591690800000|2020-06-09 08:20:00|7141|7141|7117.64|7117.64|7149.65|7149.65|7114|7114|0
1591691100000|2020-06-09 08:25:00|7118.42|7118.42|7085.88|7085.88|7118.42|7118.42|7082.94|7082.94|0
1591691400000|2020-06-09 08:30:00|7086.43|7086.43|7099.57|7099.57|7108.54|7108.54|7085.83|7085.83|0
1591691700000|2020-06-09 08:35:00|7099.49|7099.49|7076.52|7076.52|7104.67|7104.67|7076.52|7076.52|0
1591692000000|2020-06-09 08:40:00|7076.46|7076.46|7025.21|7025.21|7078.44|7078.44|7025.21|7025.21|0
1591692300000|2020-06-09 08:45:00|7025.06|7025.06|7054.24|7054.24|7060.34|7060.34|7021.91|7021.91|0
1591692600000|2020-06-09 08:50:00|7054.1|7054.1|7092.26|7092.26|7099.48|7099.48|7053.38|7053.38|0
1591692900000|2020-06-09 08:55:00|7092.09|7092.09|7081.9|7081.9|7092.37|7092.37|7072.25|7072.25|0
1591693200000|2020-06-09 09:00:00|7082.64|7082.64|7103.58|7103.58|7103.81|7103.81|7075.55|7075.55|0
1591693500000|2020-06-09 09:05:00|7103.51|7103.51|7105.78|7105.78|7106.52|7106.52|7085.57|7085.57|0
1591693800000|2020-06-09 09:10:00|7105.51|7105.51|7128.05|7128.05|7132.41|7132.41|7104.57|7104.57|0
1591694100000|2020-06-09 09:15:00|7128.19|7128.19|7141.72|7141.72|7148.43|7148.43|7128.01|7128.01|0
1591694400000|2020-06-09 09:20:00|7141.89|7141.89|7162.33|7162.33|7163.78|7163.78|7132.13|7132.13|0
1591694700000|2020-06-09 09:25:00|7162.35|7162.35|7220.84|7220.84|7221.05|7221.05|7160.09|7160.09|0
1591695000000|2020-06-09 09:30:00|7220.75|7220.75|7198.96|7198.96|7232.89|7232.89|7197.52|7197.52|0
1591695300000|2020-06-09 09:35:00|7199.43|7199.43|7194.95|7194.95|7205.45|7205.45|7172.34|7172.34|0
1591695600000|2020-06-09 09:40:00|7195.12|7195.12|7209.86|7209.86|7222.3|7222.3|7195.12|7195.12|0
1591695900000|2020-06-09 09:45:00|7209.48|7209.48|7173.95|7173.95|7209.65|7209.65|7173.95|7173.95|0
1591696200000|2020-06-09 09:50:00|7173.44|7173.44|7163.99|7163.99|7180.08|7180.08|7160.36|7160.36|0
1591696500000|2020-06-09 09:55:00|7164.07|7164.07|7159.11|7159.11|7164.71|7164.71|7151.13|7151.13|0
1591696800000|2020-06-09 10:00:00|7158.68|7158.68|7158.69|7158.69|7168.82|7168.82|7155.28|7155.28|0
1591697100000|2020-06-09 10:05:00|7158.41|7158.41|7150.1|7150.1|7159.24|7159.24|7149.27|7149.27|0
1591697400000|2020-06-09 10:10:00|7150.48|7150.48|7116.99|7116.99|7157.83|7157.83|7113.66|7113.66|0
1591697700000|2020-06-09 10:15:00|7117.4|7117.4|7133.7|7133.7|7133.83|7133.83|7111.23|7111.23|0
1591698000000|2020-06-09 10:20:00|7133.78|7133.78|7139.5|7139.5|7152.37|7152.37|7133.78|7133.78|0
1591698300000|2020-06-09 10:25:00|7139.69|7139.69|7127.22|7127.22|7142.45|7142.45|7116.3|7116.3|0
1591698600000|2020-06-09 10:30:00|7127.01|7127.01|7160.13|7160.13|7161.13|7161.13|7121.3|7121.3|0
1591698900000|2020-06-09 10:35:00|7160.21|7160.21|7151.63|7151.63|7169.29|7169.29|7146.22|7146.22|0
1591699200000|2020-06-09 10:40:00|7151.76|7151.76|7143.66|7143.66|7167.87|7167.87|7143.21|7143.21|0
1591699500000|2020-06-09 10:45:00|7143.71|7143.71|7123.92|7123.92|7143.71|7143.71|7122.17|7122.17|0
1591699800000|2020-06-09 10:50:00|7123.51|7123.51|7137.1|7137.1|7140.44|7140.44|7123.27|7123.27|0
1591700100000|2020-06-09 10:55:00|7137.15|7137.15|7150.36|7150.36|7161.7|7161.7|7137.15|7137.15|0
1591700400000|2020-06-09 11:00:00|7150.93|7150.93|7176.04|7176.04|7181.34|7181.34|7146.99|7146.99|0
1591700700000|2020-06-09 11:05:00|7175.91|7175.91|7179.08|7179.08|7193.19|7193.19|7175.4|7175.4|0
1591701000000|2020-06-09 11:10:00|7178.59|7178.59|7173|7173|7180.03|7180.03|7166.1|7166.1|0
1591701300000|2020-06-09 11:15:00|7173.13|7173.13|7149.99|7149.99|7173.13|7173.13|7148.84|7148.84|0
1591701600000|2020-06-09 11:20:00|7150.06|7150.06|7154.61|7154.61|7156.31|7156.31|7149.99|7149.99|0
1591701900000|2020-06-09 11:25:00|7154.48|7154.48|7149.79|7149.79|7157.32|7157.32|7145.8|7145.8|0
1591702200000|2020-06-09 11:30:00|7149.87|7149.87|7147.16|7147.16|7153.65|7153.65|7144.64|7144.64|0
1591702500000|2020-06-09 11:35:00|7147.48|7147.48|7169.59|7169.59|7171.39|7171.39|7145.88|7145.88|0
1591702800000|2020-06-09 11:40:00|7169.56|7169.56|7173.95|7173.95|7175.71|7175.71|7169.18|7169.18|0
1591703100000|2020-06-09 11:45:00|7174.09|7174.09|7190.28|7190.28|7191.16|7191.16|7174.09|7174.09|0
1591703400000|2020-06-09 11:50:00|7190.45|7190.45|7172.6|7172.6|7190.59|7190.59|7172.6|7172.6|0
1591703700000|2020-06-09 11:55:00|7172.12|7172.12|7181.85|7181.85|7187.88|7187.88|7171.61|7171.61|0
1591704000000|2020-06-09 12:00:00|7180.81|7180.81|7166.39|7166.39|7180.81|7180.81|7163.32|7163.32|0
1591704300000|2020-06-09 12:05:00|7167.16|7167.16|7172.04|7172.04|7174.71|7174.71|7166.39|7166.39|0
1591704600000|2020-06-09 12:10:00|7171.96|7171.96|7179.2|7179.2|7181.24|7181.24|7171.2|7171.2|0
1591704900000|2020-06-09 12:15:00|7179.07|7179.07|7205.22|7205.22|7206.47|7206.47|7178.56|7178.56|0
1591705200000|2020-06-09 12:20:00|7205.36|7205.36|7196.26|7196.26|7214.89|7214.89|7194.68|7194.68|0
1591705500000|2020-06-09 12:25:00|7195.98|7195.98|7203.87|7203.87|7203.87|7203.87|7189.16|7189.16|0
1591705800000|2020-06-09 12:30:00|7204.01|7204.01|7186.51|7186.51|7205.85|7205.85|7186.51|7186.51|0
1591706100000|2020-06-09 12:35:00|7186.24|7186.24|7176.35|7176.35|7187.58|7187.58|7176.18|7176.18|0
1591706400000|2020-06-09 12:40:00|7176.27|7176.27|7171.09|7171.09|7176.37|7176.37|7161.12|7161.12|0
1591706700000|2020-06-09 12:45:00|7171.27|7171.27|7150.36|7150.36|7171.66|7171.66|7150.36|7150.36|0
1591707000000|2020-06-09 12:50:00|7150.56|7150.56|7160.14|7160.14|7163.25|7163.25|7150.56|7150.56|0
1591707300000|2020-06-09 12:55:00|7160.67|7160.67|7148.48|7148.48|7160.84|7160.84|7148.29|7148.29|0
1591707600000|2020-06-09 13:00:00|7148.08|7148.08|7150.31|7150.31|7159.92|7159.92|7148.08|7148.08|0
1591707900000|2020-06-09 13:05:00|7150.14|7150.14|7142.71|7142.71|7150.95|7150.95|7140.84|7140.84|0
1591708200000|2020-06-09 13:10:00|7143.67|7143.67|7156.04|7156.04|7156.04|7156.04|7141.88|7141.88|0
1591708500000|2020-06-09 13:15:00|7156.16|7156.16|7154.18|7154.18|7162.49|7162.49|7154.18|7154.18|0
1591708800000|2020-06-09 13:20:00|7154.31|7154.31|7153.81|7153.81|7156.92|7156.92|7141.65|7141.65|0
1591709100000|2020-06-09 13:25:00|7153.92|7153.92|7147.95|7147.95|7156.17|7156.17|7147.95|7147.95|0
1591709400000|2020-06-09 13:30:00|7148.43|7148.43|7131.46|7131.46|7148.43|7148.43|7101.21|7101.21|0
1591709700000|2020-06-09 13:35:00|7131.81|7131.81|7136.96|7136.96|7171.21|7171.21|7130.22|7130.22|0
1591710000000|2020-06-09 13:40:00|7136.99|7136.99|7145.52|7145.52|7150.83|7150.83|7130.71|7130.71|0
1591710300000|2020-06-09 13:45:00|7144.75|7144.75|7143.39|7143.39|7148.98|7148.98|7134.41|7134.41|0
1591710600000|2020-06-09 13:50:00|7142.01|7142.01|7100.24|7100.24|7142.01|7142.01|7095.67|7095.67|0
1591710900000|2020-06-09 13:55:00|7100.35|7100.35|7106.47|7106.47|7113.8|7113.8|7100.35|7100.35|0
1591711200000|2020-06-09 14:00:00|7106.21|7106.21|7084.81|7084.81|7106.69|7106.69|7071.95|7071.95|0
1591711500000|2020-06-09 14:05:00|7084.5|7084.5|7060.51|7060.51|7084.68|7084.68|7058.46|7058.46|0
1591711800000|2020-06-09 14:10:00|7060.59|7060.59|7069.15|7069.15|7069.31|7069.31|7047.21|7047.21|0
1591712100000|2020-06-09 14:15:00|7069.07|7069.07|7076.45|7076.45|7079.58|7079.58|7063.82|7063.82|0
1591712400000|2020-06-09 14:20:00|7074.9|7074.9|7093.88|7093.88|7095.64|7095.64|7071.06|7071.06|0
1591712700000|2020-06-09 14:25:00|7094.04|7094.04|7102.35|7102.35|7102.95|7102.95|7089.81|7089.81|0
1591713000000|2020-06-09 14:30:00|7102.22|7102.22|7084.36|7084.36|7105.73|7105.73|7079.21|7079.21|0
1591713300000|2020-06-09 14:35:00|7084.04|7084.04|7111.87|7111.87|7111.99|7111.99|7078.65|7078.65|0
1591713600000|2020-06-09 14:40:00|7111.94|7111.94|7115.85|7115.85|7125.31|7125.31|7111.84|7111.84|0
1591713900000|2020-06-09 14:45:00|7115.92|7115.92|7150.66|7150.66|7150.71|7150.71|7115.6|7115.6|0
1591714200000|2020-06-09 14:50:00|7150.64|7150.64|7138.18|7138.18|7159.46|7159.46|7137.81|7137.81|0
1591714500000|2020-06-09 14:55:00|7138.06|7138.06|7124.68|7124.68|7143.84|7143.84|7115|7115|0
1591714800000|2020-06-09 15:00:00|7124.76|7124.76|7134.48|7134.48|7134.48|7134.48|7114.61|7114.61|0
1591715100000|2020-06-09 15:05:00|7134.39|7134.39|7116.99|7116.99|7134.94|7134.94|7115.65|7115.65|0
1591715400000|2020-06-09 15:10:00|7117.6|7117.6|7118.1|7118.1|7125.1|7125.1|7113.81|7113.81|0
1591715700000|2020-06-09 15:15:00|7118.27|7118.27|7106.51|7106.51|7119.54|7119.54|7101.45|7101.45|0
1591716000000|2020-06-09 15:20:00|7105.99|7105.99|7108.12|7108.12|7111.16|7111.16|7096.19|7096.19|0
1591716300000|2020-06-09 15:25:00|7107.99|7107.99|7088.21|7088.21|7107.99|7107.99|7083.67|7083.67|0
1591773300000|2020-06-10 07:15:00|7208.02|7208.02|7175.68|7175.68|7216.52|7216.52|7165.18|7165.18|0
1591773600000|2020-06-10 07:20:00|7175.15|7175.15|7154.17|7154.17|7176.72|7176.72|7149.5|7149.5|0
1591773900000|2020-06-10 07:25:00|7154.01|7154.01|7130.93|7130.93|7163.12|7163.12|7124.7|7124.7|0
1591774200000|2020-06-10 07:30:00|7131.02|7131.02|7079.27|7079.27|7132.47|7132.47|7079.27|7079.27|0
1591774500000|2020-06-10 07:35:00|7078.01|7078.01|7103.14|7103.14|7103.54|7103.54|7069.06|7069.06|0
1591774800000|2020-06-10 07:40:00|7102.75|7102.75|7107.91|7107.91|7109.07|7109.07|7086.56|7086.56|0
1591775100000|2020-06-10 07:45:00|7108.37|7108.37|7112.47|7112.47|7117.95|7117.95|7099.42|7099.42|0
1591775400000|2020-06-10 07:50:00|7112.7|7112.7|7116.4|7116.4|7130.18|7130.18|7112.7|7112.7|0
1591775700000|2020-06-10 07:55:00|7115.62|7115.62|7131.82|7131.82|7131.82|7131.82|7114.62|7114.62|0
1591776000000|2020-06-10 08:00:00|7131.29|7131.29|7093.63|7093.63|7131.78|7131.78|7093.63|7093.63|0
1591776300000|2020-06-10 08:05:00|7092.85|7092.85|7091.79|7091.79|7095.89|7095.89|7081|7081|0
1591776600000|2020-06-10 08:10:00|7091.27|7091.27|7097.1|7097.1|7097.1|7097.1|7081.61|7081.61|0
1591776900000|2020-06-10 08:15:00|7096.8|7096.8|7102.79|7102.79|7111.81|7111.81|7087.11|7087.11|0
1591777200000|2020-06-10 08:20:00|7102.69|7102.69|7085.65|7085.65|7102.69|7102.69|7081.64|7081.64|0
1591777500000|2020-06-10 08:25:00|7085.37|7085.37|7084.44|7084.44|7089.13|7089.13|7074.88|7074.88|0
1591777800000|2020-06-10 08:30:00|7084.31|7084.31|7083.23|7083.23|7084.93|7084.93|7071.94|7071.94|0
1591778100000|2020-06-10 08:35:00|7083.1|7083.1|7074.29|7074.29|7083.18|7083.18|7073.32|7073.32|0
1591778400000|2020-06-10 08:40:00|7073.96|7073.96|7054.71|7054.71|7073.96|7073.96|7050.9|7050.9|0
1591778700000|2020-06-10 08:45:00|7055.01|7055.01|7039.65|7039.65|7056.1|7056.1|7038.88|7038.88|0
1591779000000|2020-06-10 08:50:00|7039.79|7039.79|7039.26|7039.26|7039.79|7039.79|7034.12|7034.12|0
1591779300000|2020-06-10 08:55:00|7039.54|7039.54|7012.39|7012.39|7041.91|7041.91|6999.97|6999.97|0
1591779600000|2020-06-10 09:00:00|7012.91|7012.91|6934.23|6934.23|7014.32|7014.32|6932.25|6932.25|0
1591779900000|2020-06-10 09:05:00|6934.05|6934.05|6959.12|6959.12|6959.82|6959.82|6922.25|6922.25|0
1591780200000|2020-06-10 09:10:00|6959.04|6959.04|6977.05|6977.05|6993.18|6993.18|6958.86|6958.86|0
1591780500000|2020-06-10 09:15:00|6977.33|6977.33|6954.97|6954.97|6978.94|6978.94|6954.97|6954.97|0
1591780800000|2020-06-10 09:20:00|6954.49|6954.49|6964.21|6964.21|6972.84|6972.84|6953.58|6953.58|0
1591781100000|2020-06-10 09:25:00|6963.57|6963.57|6977.56|6977.56|6977.83|6977.83|6954.6|6954.6|0
1591781400000|2020-06-10 09:30:00|6976.15|6976.15|6971.4|6971.4|6980.18|6980.18|6967.09|6967.09|0
1591781700000|2020-06-10 09:35:00|6971.6|6971.6|6957.87|6957.87|6971.6|6971.6|6957.49|6957.49|0
1591782000000|2020-06-10 09:40:00|6958.92|6958.92|6954.52|6954.52|6959.05|6959.05|6945.4|6945.4|0
1591782300000|2020-06-10 09:45:00|6954.41|6954.41|6926.28|6926.28|6955.32|6955.32|6926.28|6926.28|0
1591782600000|2020-06-10 09:50:00|6926.34|6926.34|6930.12|6930.12|6932.13|6932.13|6923.1|6923.1|0
1591782900000|2020-06-10 09:55:00|6930.05|6930.05|6924.65|6924.65|6930.17|6930.17|6920.16|6920.16|0
1591783200000|2020-06-10 10:00:00|6924.79|6924.79|6906.16|6906.16|6926.52|6926.52|6904.91|6904.91|0
1591783500000|2020-06-10 10:05:00|6905.89|6905.89|6893.24|6893.24|6907.78|6907.78|6893.17|6893.17|0
1591783800000|2020-06-10 10:10:00|6893.27|6893.27|6887.63|6887.63|6904.38|6904.38|6887.63|6887.63|0
1591784100000|2020-06-10 10:15:00|6887.77|6887.77|6891.94|6891.94|6896.32|6896.32|6877.2|6877.2|0
1591784400000|2020-06-10 10:20:00|6891.67|6891.67|6907.5|6907.5|6908.94|6908.94|6890.63|6890.63|0
1591784700000|2020-06-10 10:25:00|6908.05|6908.05|6893.8|6893.8|6910.03|6910.03|6893.8|6893.8|0
1591785000000|2020-06-10 10:30:00|6894.15|6894.15|6890.24|6890.24|6899.4|6899.4|6889.23|6889.23|0
1591785300000|2020-06-10 10:35:00|6890.59|6890.59|6887.43|6887.43|6891.3|6891.3|6876.23|6876.23|0
1591785600000|2020-06-10 10:40:00|6887.29|6887.29|6894.83|6894.83|6896.85|6896.85|6883.47|6883.47|0
1591785900000|2020-06-10 10:45:00|6894.92|6894.92|6899.48|6899.48|6901.37|6901.37|6888.11|6888.11|0
1591786200000|2020-06-10 10:50:00|6900|6900|6916.37|6916.37|6920.14|6920.14|6899.49|6899.49|0
1591786500000|2020-06-10 10:55:00|6916.64|6916.64|6905.32|6905.32|6921.32|6921.32|6905.3|6905.3|0
1591786800000|2020-06-10 11:00:00|6905.14|6905.14|6888.23|6888.23|6905.88|6905.88|6884.75|6884.75|0
1591787100000|2020-06-10 11:05:00|6888.32|6888.32|6881.1|6881.1|6888.53|6888.53|6881.1|6881.1|0
1591787400000|2020-06-10 11:10:00|6880.96|6880.96|6885.13|6885.13|6886.87|6886.87|6872.49|6872.49|0
1591787700000|2020-06-10 11:15:00|6885.2|6885.2|6882.04|6882.04|6892.77|6892.77|6880.79|6880.79|0
1591788000000|2020-06-10 11:20:00|6882.31|6882.31|6887.25|6887.25|6888.43|6888.43|6878.91|6878.91|0
1591788300000|2020-06-10 11:25:00|6887.36|6887.36|6882.32|6882.32|6891.28|6891.28|6877.84|6877.84|0
1591788600000|2020-06-10 11:30:00|6882.48|6882.48|6894.61|6894.61|6900.72|6900.72|6882.28|6882.28|0
1591788900000|2020-06-10 11:35:00|6894.47|6894.47|6914.45|6914.45|6921.43|6921.43|6892.42|6892.42|0
1591789200000|2020-06-10 11:40:00|6914.62|6914.62|6901.55|6901.55|6915.04|6915.04|6899.25|6899.25|0
1591789500000|2020-06-10 11:45:00|6901.82|6901.82|6913.45|6913.45|6913.67|6913.67|6900.26|6900.26|0
1591789800000|2020-06-10 11:50:00|6913.17|6913.17|6924.11|6924.11|6924.21|6924.21|6909.53|6909.53|0
1591790100000|2020-06-10 11:55:00|6924.32|6924.32|6934.98|6934.98|6938.46|6938.46|6924.32|6924.32|0
1591790400000|2020-06-10 12:00:00|6935.39|6935.39|6954.39|6954.39|6962.36|6962.36|6934.18|6934.18|0
1591790700000|2020-06-10 12:05:00|6954.55|6954.55|6957.84|6957.84|6960.78|6960.78|6953.64|6953.64|0
1591791000000|2020-06-10 12:10:00|6957.06|6957.06|6958.65|6958.65|6969.33|6969.33|6955.99|6955.99|0
1591791300000|2020-06-10 12:15:00|6958.61|6958.61|6957.47|6957.47|6960.98|6960.98|6951.26|6951.26|0
1591791600000|2020-06-10 12:20:00|6957.29|6957.29|6958.99|6958.99|6960.63|6960.63|6955.27|6955.27|0
1591791900000|2020-06-10 12:25:00|6959.1|6959.1|6988.55|6988.55|6989.22|6989.22|6958.99|6958.99|0
1591792200000|2020-06-10 12:30:00|6988.67|6988.67|6974.41|6974.41|6988.88|6988.88|6974.14|6974.14|0
1591792500000|2020-06-10 12:35:00|6974.26|6974.26|6966.95|6966.95|6979.26|6979.26|6966.95|6966.95|0
1591792800000|2020-06-10 12:40:00|6966.43|6966.43|6955.06|6955.06|6966.56|6966.56|6954.68|6954.68|0
1591793100000|2020-06-10 12:45:00|6955.2|6955.2|6956.04|6956.04|6959.08|6959.08|6948.19|6948.19|0
1591793400000|2020-06-10 12:50:00|6956.32|6956.32|6969.35|6969.35|6972.51|6972.51|6956.32|6956.32|0
1591793700000|2020-06-10 12:55:00|6969.52|6969.52|6971.14|6971.14|6980.16|6980.16|6969.52|6969.52|0
1591794000000|2020-06-10 13:00:00|6971.18|6971.18|6974.29|6974.29|6987.56|6987.56|6971.18|6971.18|0
1591794300000|2020-06-10 13:05:00|6974.08|6974.08|6964.03|6964.03|6975.2|6975.2|6964.03|6964.03|0
1591794600000|2020-06-10 13:10:00|6964.1|6964.1|6959.54|6959.54|6964.6|6964.6|6953.76|6953.76|0
1591794900000|2020-06-10 13:15:00|6958.85|6958.85|6947.03|6947.03|6959.98|6959.98|6946.83|6946.83|0
1591795200000|2020-06-10 13:20:00|6946.49|6946.49|6935.93|6935.93|6946.49|6946.49|6933.68|6933.68|0
1591795500000|2020-06-10 13:25:00|6935.88|6935.88|6939.26|6939.26|6941.35|6941.35|6931.13|6931.13|0
1591795800000|2020-06-10 13:30:00|6939.32|6939.32|6911.35|6911.35|6942.2|6942.2|6911.35|6911.35|0
1591796100000|2020-06-10 13:35:00|6911.13|6911.13|6883.3|6883.3|6911.13|6911.13|6882.8|6882.8|0
1591796400000|2020-06-10 13:40:00|6883.57|6883.57|6870.38|6870.38|6885.7|6885.7|6867.49|6867.49|0
1591796700000|2020-06-10 13:45:00|6870.52|6870.52|6875.89|6875.89|6877.46|6877.46|6859.07|6859.07|0
1591797000000|2020-06-10 13:50:00|6876.05|6876.05|6867.08|6867.08|6879.95|6879.95|6861.04|6861.04|0
1591797300000|2020-06-10 13:55:00|6867|6867|6887.66|6887.66|6887.66|6887.66|6859.48|6859.48|0
1591797600000|2020-06-10 14:00:00|6887.8|6887.8|6872.19|6872.19|6893.22|6893.22|6869.44|6869.44|0
1591797900000|2020-06-10 14:05:00|6872.51|6872.51|6860.38|6860.38|6875.15|6875.15|6857.74|6857.74|0
1591798200000|2020-06-10 14:10:00|6860.32|6860.32|6814.86|6814.86|6860.32|6860.32|6813.35|6813.35|0
1591798500000|2020-06-10 14:15:00|6815.38|6815.38|6827.78|6827.78|6830.9|6830.9|6814.79|6814.79|0
1591798800000|2020-06-10 14:20:00|6827.6|6827.6|6819.08|6819.08|6827.6|6827.6|6807.87|6807.87|0
1591799100000|2020-06-10 14:25:00|6819.24|6819.24|6833.77|6833.77|6834.82|6834.82|6818.13|6818.13|0
1591799400000|2020-06-10 14:30:00|6833.71|6833.71|6833.75|6833.75|6838.11|6838.11|6824.9|6824.9|0
1591799700000|2020-06-10 14:35:00|6833.95|6833.95|6869.9|6869.9|6870.3|6870.3|6831.74|6831.74|0
1591800000000|2020-06-10 14:40:00|6870.08|6870.08|6861.67|6861.67|6882.16|6882.16|6855.79|6855.79|0
1591800300000|2020-06-10 14:45:00|6861.81|6861.81|6861.36|6861.36|6879.75|6879.75|6861.36|6861.36|0
1591800600000|2020-06-10 14:50:00|6861.39|6861.39|6845.52|6845.52|6861.57|6861.57|6837.53|6837.53|0
1591800900000|2020-06-10 14:55:00|6845.48|6845.48|6844.3|6844.3|6856.23|6856.23|6842.12|6842.12|0
1591801200000|2020-06-10 15:00:00|6843.7|6843.7|6853.95|6853.95|6861.17|6861.17|6836.83|6836.83|0
1591801500000|2020-06-10 15:05:00|6854.12|6854.12|6855.49|6855.49|6865.93|6865.93|6851.79|6851.79|0
1591801800000|2020-06-10 15:10:00|6855.41|6855.41|6856.7|6856.7|6856.97|6856.97|6841.97|6841.97|0
1591802100000|2020-06-10 15:15:00|6857.47|6857.47|6866.57|6866.57|6872.21|6872.21|6856.87|6856.87|0
1591802400000|2020-06-10 15:20:00|6865.79|6865.79|6868.45|6868.45|6873.58|6873.58|6860.44|6860.44|0
1591802700000|2020-06-10 15:25:00|6868.53|6868.53|6879.94|6879.94|6885.26|6885.26|6868.07|6868.07|0
1591859700000|2020-06-11 07:15:00|6529.49|6529.49|6557.54|6557.54|6569.39|6569.39|6520.94|6520.94|0
1591860000000|2020-06-11 07:20:00|6557.77|6557.77|6587.69|6587.69|6591.79|6591.79|6550.22|6550.22|0
1591860300000|2020-06-11 07:25:00|6587.88|6587.88|6591.47|6591.47|6591.79|6591.79|6577.52|6577.52|0
1591860600000|2020-06-11 07:30:00|6591.65|6591.65|6624.13|6624.13|6631.06|6631.06|6591.65|6591.65|0
1591860900000|2020-06-11 07:35:00|6623.97|6623.97|6655.85|6655.85|6655.85|6655.85|6623.97|6623.97|0
1591861200000|2020-06-11 07:40:00|6655.99|6655.99|6634.17|6634.17|6656.3|6656.3|6631.34|6631.34|0
1591861500000|2020-06-11 07:45:00|6633.9|6633.9|6602.7|6602.7|6634.24|6634.24|6600.57|6600.57|0
1591861800000|2020-06-11 07:50:00|6602.55|6602.55|6619.48|6619.48|6624.93|6624.93|6600.2|6600.2|0
1591862100000|2020-06-11 07:55:00|6619.78|6619.78|6606.59|6606.59|6621.03|6621.03|6600.82|6600.82|0
1591862400000|2020-06-11 08:00:00|6606.79|6606.79|6588.67|6588.67|6606.79|6606.79|6583.76|6583.76|0
1591862700000|2020-06-11 08:05:00|6588.6|6588.6|6616.62|6616.62|6617.08|6617.08|6588.6|6588.6|0
1591863000000|2020-06-11 08:10:00|6616.27|6616.27|6622.64|6622.64|6632.03|6632.03|6615|6615|0
1591863300000|2020-06-11 08:15:00|6623.41|6623.41|6613.44|6613.44|6633.83|6633.83|6613.44|6613.44|0
1591863600000|2020-06-11 08:20:00|6613.48|6613.48|6620.33|6620.33|6621.07|6621.07|6603.22|6603.22|0
1591863900000|2020-06-11 08:25:00|6620.59|6620.59|6615.23|6615.23|6626.32|6626.32|6614.88|6614.88|0
1591864200000|2020-06-11 08:30:00|6615.19|6615.19|6635.34|6635.34|6635.34|6635.34|6609.54|6609.54|0
1591864500000|2020-06-11 08:35:00|6635.3|6635.3|6630.41|6630.41|6654.07|6654.07|6629.15|6629.15|0
1591864800000|2020-06-11 08:40:00|6630.94|6630.94|6610.21|6610.21|6630.94|6630.94|6609.74|6609.74|0
1591865100000|2020-06-11 08:45:00|6610.19|6610.19|6591.5|6591.5|6611.54|6611.54|6589.58|6589.58|0
1591865400000|2020-06-11 08:50:00|6591.54|6591.54|6586.59|6586.59|6599.07|6599.07|6586.59|6586.59|0
1591865700000|2020-06-11 08:55:00|6586.81|6586.81|6582.52|6582.52|6586.81|6586.81|6579.18|6579.18|0
1591866000000|2020-06-11 09:00:00|6582.35|6582.35|6587.91|6587.91|6587.91|6587.91|6568.98|6568.98|0
1591866300000|2020-06-11 09:05:00|6588.19|6588.19|6579.45|6579.45|6588.37|6588.37|6577.74|6577.74|0
1591866600000|2020-06-11 09:10:00|6579.38|6579.38|6591.24|6591.24|6591.38|6591.38|6577.86|6577.86|0
1591866900000|2020-06-11 09:15:00|6591.77|6591.77|6613.46|6613.46|6615.51|6615.51|6591.64|6591.64|0
1591867200000|2020-06-11 09:20:00|6612.93|6612.93|6607.94|6607.94|6623.25|6623.25|6607.42|6607.42|0
1591867500000|2020-06-11 09:25:00|6607.8|6607.8|6631.49|6631.49|6631.96|6631.96|6607.28|6607.28|0
1591867800000|2020-06-11 09:30:00|6631.38|6631.38|6636.99|6636.99|6641.57|6641.57|6630.9|6630.9|0
1591868100000|2020-06-11 09:35:00|6636.46|6636.46|6642.97|6642.97|6654.49|6654.49|6635.69|6635.69|0
1591868400000|2020-06-11 09:40:00|6643.04|6643.04|6632.65|6632.65|6647.61|6647.61|6632.65|6632.65|0
1591868700000|2020-06-11 09:45:00|6631.08|6631.08|6638.43|6638.43|6638.61|6638.61|6628.67|6628.67|0
1591869000000|2020-06-11 09:50:00|6639.21|6639.21|6653.63|6653.63|6653.81|6653.81|6637.91|6637.91|0
1591869300000|2020-06-11 09:55:00|6653.7|6653.7|6678.18|6678.18|6678.26|6678.26|6653.7|6653.7|0
1591869600000|2020-06-11 10:00:00|6678.42|6678.42|6677.65|6677.65|6685.82|6685.82|6670.99|6670.99|0
1591869900000|2020-06-11 10:05:00|6678.29|6678.29|6680.86|6680.86|6685.72|6685.72|6676.6|6676.6|0
1591870200000|2020-06-11 10:10:00|6680.82|6680.82|6676.97|6676.97|6682.71|6682.71|6676.97|6676.97|0
1591870500000|2020-06-11 10:15:00|6677.1|6677.1|6673.79|6673.79|6677.1|6677.1|6668.14|6668.14|0
1591870800000|2020-06-11 10:20:00|6673.65|6673.65|6696.67|6696.67|6697.92|6697.92|6673.65|6673.65|0
1591871100000|2020-06-11 10:25:00|6696.58|6696.58|6692.57|6692.57|6699.57|6699.57|6688.74|6688.74|0
1591871400000|2020-06-11 10:30:00|6692.52|6692.52|6683.41|6683.41|6693.33|6693.33|6682.55|6682.55|0
1591871700000|2020-06-11 10:35:00|6684.18|6684.18|6672.49|6672.49|6685.64|6685.64|6671.97|6671.97|0
1591872000000|2020-06-11 10:40:00|6671.71|6671.71|6668.7|6668.7|6675.45|6675.45|6667.41|6667.41|0
1591872300000|2020-06-11 10:45:00|6669.4|6669.4|6685.29|6685.29|6685.58|6685.58|6668.39|6668.39|0
1591872600000|2020-06-11 10:50:00|6685.52|6685.52|6685.6|6685.6|6688.63|6688.63|6679.01|6679.01|0
1591872900000|2020-06-11 10:55:00|6685.73|6685.73|6672.63|6672.63|6690|6690|6670.46|6670.46|0
1591873200000|2020-06-11 11:00:00|6672.9|6672.9|6668.57|6668.57|6679.64|6679.64|6666.05|6666.05|0
1591873500000|2020-06-11 11:05:00|6668.92|6668.92|6651.98|6651.98|6669.44|6669.44|6650.63|6650.63|0
1591873800000|2020-06-11 11:10:00|6651.74|6651.74|6639.6|6639.6|6651.92|6651.92|6639.1|6639.1|0
1591874100000|2020-06-11 11:15:00|6638.83|6638.83|6618.83|6618.83|6638.83|6638.83|6618.56|6618.56|0
1591874400000|2020-06-11 11:20:00|6618.64|6618.64|6625.81|6625.81|6626.51|6626.51|6616.05|6616.05|0
1591874700000|2020-06-11 11:25:00|6625.98|6625.98|6633.55|6633.55|6633.76|6633.76|6624.57|6624.57|0
1591875000000|2020-06-11 11:30:00|6633.2|6633.2|6622.78|6622.78|6633.35|6633.35|6622.12|6622.12|0
1591875300000|2020-06-11 11:35:00|6623.02|6623.02|6625.47|6625.47|6633.27|6633.27|6621.92|6621.92|0
1591875600000|2020-06-11 11:40:00|6625.12|6625.12|6624.44|6624.44|6628.41|6628.41|6621.83|6621.83|0
1591875900000|2020-06-11 11:45:00|6624.6|6624.6|6614.68|6614.68|6627.43|6627.43|6614.55|6614.55|0
1591876200000|2020-06-11 11:50:00|6614.57|6614.57|6583.05|6583.05|6614.57|6614.57|6581.81|6581.81|0
1591876500000|2020-06-11 11:55:00|6583.24|6583.24|6591.52|6591.52|6596.61|6596.61|6577.9|6577.9|0
1591876800000|2020-06-11 12:00:00|6590.71|6590.71|6581.87|6581.87|6591.75|6591.75|6576.45|6576.45|0
1591877100000|2020-06-11 12:05:00|6582.06|6582.06|6591.88|6591.88|6599.84|6599.84|6581.54|6581.54|0
1591877400000|2020-06-11 12:10:00|6591.19|6591.19|6573.64|6573.64|6591.19|6591.19|6569.78|6569.78|0
1591877700000|2020-06-11 12:15:00|6575.19|6575.19|6562.4|6562.4|6576.86|6576.86|6561.35|6561.35|0
1591878000000|2020-06-11 12:20:00|6562.5|6562.5|6555.83|6555.83|6568.76|6568.76|6555.41|6555.41|0
1591878300000|2020-06-11 12:25:00|6555.97|6555.97|6555.33|6555.33|6564.48|6564.48|6554.63|6554.63|0
1591878600000|2020-06-11 12:30:00|6556.1|6556.1|6541.54|6541.54|6558.9|6558.9|6537.59|6537.59|0
1591878900000|2020-06-11 12:35:00|6541.66|6541.66|6542.04|6542.04|6543.6|6543.6|6530.48|6530.48|0
1591879200000|2020-06-11 12:40:00|6541.91|6541.91|6547.24|6547.24|6554.76|6554.76|6541.91|6541.91|0
1591879500000|2020-06-11 12:45:00|6546.83|6546.83|6535.39|6535.39|6556.81|6556.81|6535.13|6535.13|0
1591879800000|2020-06-11 12:50:00|6535.6|6535.6|6527.81|6527.81|6535.6|6535.6|6525.59|6525.59|0
1591880100000|2020-06-11 12:55:00|6528.59|6528.59|6526.27|6526.27|6529.72|6529.72|6518.08|6518.08|0
1591880400000|2020-06-11 13:00:00|6525.5|6525.5|6499.12|6499.12|6526.02|6526.02|6498.1|6498.1|0
1591880700000|2020-06-11 13:05:00|6499|6499|6498.58|6498.58|6503.92|6503.92|6495.52|6495.52|0
1591881000000|2020-06-11 13:10:00|6498.73|6498.73|6491.15|6491.15|6500.21|6500.21|6486.65|6486.65|0
1591881300000|2020-06-11 13:15:00|6491.09|6491.09|6508.34|6508.34|6508.83|6508.83|6487.43|6487.43|0
1591881600000|2020-06-11 13:20:00|6508.08|6508.08|6526.22|6526.22|6526.22|6526.22|6507.59|6507.59|0
1591881900000|2020-06-11 13:25:00|6526.3|6526.3|6509.46|6509.46|6533.66|6533.66|6509.46|6509.46|0
1591882200000|2020-06-11 13:30:00|6509.23|6509.23|6526.08|6526.08|6526.08|6526.08|6485.08|6485.08|0
1591882500000|2020-06-11 13:35:00|6525.7|6525.7|6545.37|6545.37|6545.37|6545.37|6525.7|6525.7|0
1591882800000|2020-06-11 13:40:00|6545.46|6545.46|6572.67|6572.67|6573.26|6573.26|6539.5|6539.5|0
1591883100000|2020-06-11 13:45:00|6572.63|6572.63|6596.38|6596.38|6612.89|6612.89|6572.55|6572.55|0
1591883400000|2020-06-11 13:50:00|6595.6|6595.6|6603.41|6603.41|6603.73|6603.73|6589.03|6589.03|0
1591883700000|2020-06-11 13:55:00|6601.86|6601.86|6586.05|6586.05|6606.13|6606.13|6586.05|6586.05|0
1591884000000|2020-06-11 14:00:00|6586.18|6586.18|6562.82|6562.82|6599.41|6599.41|6562.49|6562.49|0
1591884300000|2020-06-11 14:05:00|6562.78|6562.78|6571.29|6571.29|6582.06|6582.06|6560.88|6560.88|0
1591884600000|2020-06-11 14:10:00|6571.38|6571.38|6583.75|6583.75|6593.14|6593.14|6568.53|6568.53|0
1591884900000|2020-06-11 14:15:00|6584.27|6584.27|6588.65|6588.65|6601.79|6601.79|6579.92|6579.92|0
1591885200000|2020-06-11 14:20:00|6588.79|6588.79|6581.56|6581.56|6597.45|6597.45|6581.53|6581.53|0
1591885500000|2020-06-11 14:25:00|6580.79|6580.79|6567.57|6567.57|6581.1|6581.1|6567.57|6567.57|0
1591885800000|2020-06-11 14:30:00|6566.99|6566.99|6581.87|6581.87|6591.72|6591.72|6565.47|6565.47|0
1591886100000|2020-06-11 14:35:00|6581.62|6581.62|6568.24|6568.24|6581.66|6581.66|6564.98|6564.98|0
1591886400000|2020-06-11 14:40:00|6568.56|6568.56|6541.86|6541.86|6569.02|6569.02|6541.71|6541.71|0
1591886700000|2020-06-11 14:45:00|6542.17|6542.17|6530.17|6530.17|6542.56|6542.56|6525.12|6525.12|0
1591887000000|2020-06-11 14:50:00|6530.02|6530.02|6534.96|6534.96|6540.57|6540.57|6525.19|6525.19|0
1591887300000|2020-06-11 14:55:00|6534.44|6534.44|6513.51|6513.51|6534.44|6534.44|6510.47|6510.47|0
1591887600000|2020-06-11 15:00:00|6513.56|6513.56|6539.1|6539.1|6539.5|6539.5|6512.73|6512.73|0
1591887900000|2020-06-11 15:05:00|6539.26|6539.26|6522.48|6522.48|6547.14|6547.14|6522.48|6522.48|0
1591888200000|2020-06-11 15:10:00|6522.59|6522.59|6529.37|6529.37|6537.03|6537.03|6522.07|6522.07|0
1591888500000|2020-06-11 15:15:00|6529.35|6529.35|6545.17|6545.17|6545.99|6545.99|6527.83|6527.83|0
1591888800000|2020-06-11 15:20:00|6545.54|6545.54|6534.36|6534.36|6548.67|6548.67|6532.04|6532.04|0
1591889100000|2020-06-11 15:25:00|6534.48|6534.48|6535.83|6535.83|6539.15|6539.15|6529.62|6529.62|0
1591946100000|2020-06-12 07:15:00|6490.33|6490.33|6541.5|6541.5|6542.2|6542.2|6483.88|6483.88|0
1591946400000|2020-06-12 07:20:00|6542.39|6542.39|6571.88|6571.88|6573.24|6573.24|6534.34|6534.34|0
1591946700000|2020-06-12 07:25:00|6571.75|6571.75|6539.85|6539.85|6580.42|6580.42|6539.48|6539.48|0
1591947000000|2020-06-12 07:30:00|6540.9|6540.9|6532.22|6532.22|6563.86|6563.86|6532.07|6532.07|0
1591947300000|2020-06-12 07:35:00|6531.66|6531.66|6483.57|6483.57|6532.07|6532.07|6447.26|6447.26|0
1591947600000|2020-06-12 07:40:00|6484.29|6484.29|6514.8|6514.8|6523.68|6523.68|6484.13|6484.13|0
1591947900000|2020-06-12 07:45:00|6513.69|6513.69|6537.39|6537.39|6538.44|6538.44|6502.99|6502.99|0
1591948200000|2020-06-12 07:50:00|6539.14|6539.14|6519.09|6519.09|6539.17|6539.17|6499.22|6499.22|0
1591948500000|2020-06-12 07:55:00|6519.16|6519.16|6533.59|6533.59|6538.94|6538.94|6519.02|6519.02|0
1591948800000|2020-06-12 08:00:00|6534.28|6534.28|6552.44|6552.44|6554.49|6554.49|6532.79|6532.79|0
1591949100000|2020-06-12 08:05:00|6552.63|6552.63|6570.26|6570.26|6572|6572|6551.35|6551.35|0
1591949400000|2020-06-12 08:10:00|6570.4|6570.4|6559.24|6559.24|6572.31|6572.31|6558.78|6558.78|0
1591949700000|2020-06-12 08:15:00|6559.1|6559.1|6585.71|6585.71|6588.23|6588.23|6556.27|6556.27|0
1591950000000|2020-06-12 08:20:00|6584.15|6584.15|6605.73|6605.73|6607.26|6607.26|6584.02|6584.02|0
1591950300000|2020-06-12 08:25:00|6605.72|6605.72|6642.92|6642.92|6642.92|6642.92|6605.55|6605.55|0
1591950600000|2020-06-12 08:30:00|6643.45|6643.45|6655.32|6655.32|6660.8|6660.8|6643.05|6643.05|0
1591950900000|2020-06-12 08:35:00|6656.32|6656.32|6674.12|6674.12|6674.28|6674.28|6650.85|6650.85|0
1591951200000|2020-06-12 08:40:00|6674.54|6674.54|6686.88|6686.88|6694.73|6694.73|6673.44|6673.44|0
1591951500000|2020-06-12 08:45:00|6685.33|6685.33|6711.29|6711.29|6718.31|6718.31|6681.07|6681.07|0
1591951800000|2020-06-12 08:50:00|6711.01|6711.01|6661.8|6661.8|6716.06|6716.06|6657.23|6657.23|0
1591952100000|2020-06-12 08:55:00|6660.55|6660.55|6688|6688|6693.37|6693.37|6659.12|6659.12|0
1591952400000|2020-06-12 09:00:00|6689.24|6689.24|6687.3|6687.3|6693.12|6693.12|6673.01|6673.01|0
1591952700000|2020-06-12 09:05:00|6687.04|6687.04|6687.32|6687.32|6694.42|6694.42|6684.35|6684.35|0
1591953000000|2020-06-12 09:10:00|6687.05|6687.05|6667.99|6667.99|6687.25|6687.25|6667.82|6667.82|0
1591953300000|2020-06-12 09:15:00|6668.23|6668.23|6686.74|6686.74|6690.65|6690.65|6667.14|6667.14|0
1591953600000|2020-06-12 09:20:00|6686.71|6686.71|6691.97|6691.97|6702.52|6702.52|6686.71|6686.71|0
1591953900000|2020-06-12 09:25:00|6692.24|6692.24|6695.43|6695.43|6697.47|6697.47|6684.87|6684.87|0
1591954200000|2020-06-12 09:30:00|6695.53|6695.53|6671.12|6671.12|6701.16|6701.16|6671.12|6671.12|0
1591954500000|2020-06-12 09:35:00|6669.79|6669.79|6632.88|6632.88|6673.83|6673.83|6626.22|6626.22|0
1591954800000|2020-06-12 09:40:00|6633.01|6633.01|6662.56|6662.56|6662.56|6662.56|6632.91|6632.91|0
1591955100000|2020-06-12 09:45:00|6662.73|6662.73|6673.61|6673.61|6674.19|6674.19|6654.24|6654.24|0
1591955400000|2020-06-12 09:50:00|6673.79|6673.79|6673.29|6673.29|6675.85|6675.85|6669.27|6669.27|0
1591955700000|2020-06-12 09:55:00|6673.39|6673.39|6675.7|6675.7|6679.77|6679.77|6668.14|6668.14|0
1591956000000|2020-06-12 10:00:00|6675.29|6675.29|6683.08|6683.08|6683.61|6683.61|6673.86|6673.86|0
1591956300000|2020-06-12 10:05:00|6682.95|6682.95|6668.55|6668.55|6690.07|6690.07|6667.06|6667.06|0
1591956600000|2020-06-12 10:10:00|6668.78|6668.78|6684.96|6684.96|6687.18|6687.18|6668.55|6668.55|0
1591956900000|2020-06-12 10:15:00|6684.85|6684.85|6678.1|6678.1|6689.18|6689.18|6677.8|6677.8|0
1591957200000|2020-06-12 10:20:00|6678.19|6678.19|6673.32|6673.32|6678.74|6678.74|6662.69|6662.69|0
1591957500000|2020-06-12 10:25:00|6673.04|6673.04|6665.95|6665.95|6680.64|6680.64|6664.59|6664.59|0
1591957800000|2020-06-12 10:30:00|6665.78|6665.78|6630.6|6630.6|6665.78|6665.78|6630.4|6630.4|0
1591958100000|2020-06-12 10:35:00|6630.25|6630.25|6623.52|6623.52|6630.25|6630.25|6616.56|6616.56|0
1591958400000|2020-06-12 10:40:00|6623.35|6623.35|6615.47|6615.47|6629.5|6629.5|6615.36|6615.36|0
1591958700000|2020-06-12 10:45:00|6615.28|6615.28|6604.82|6604.82|6615.48|6615.48|6597.75|6597.75|0
1591959000000|2020-06-12 10:50:00|6604.04|6604.04|6608.93|6608.93|6611.22|6611.22|6596.97|6596.97|0
1591959300000|2020-06-12 10:55:00|6606.51|6606.51|6621.45|6621.45|6626.02|6626.02|6606.26|6606.26|0
1591959600000|2020-06-12 11:00:00|6622.22|6622.22|6648.83|6648.83|6648.83|6648.83|6614.51|6614.51|0
1591959900000|2020-06-12 11:05:00|6648.99|6648.99|6670.07|6670.07|6670.07|6670.07|6648.99|6648.99|0
1591960200000|2020-06-12 11:10:00|6670.04|6670.04|6676.44|6676.44|6687.39|6687.39|6669.99|6669.99|0
1591960500000|2020-06-12 11:15:00|6677.22|6677.22|6636.72|6636.72|6677.22|6677.22|6635.93|6635.93|0
1591960800000|2020-06-12 11:20:00|6636.38|6636.38|6632.95|6632.95|6636.38|6636.38|6624.3|6624.3|0
1591961100000|2020-06-12 11:25:00|6633.09|6633.09|6655.73|6655.73|6662.6|6662.6|6632.67|6632.67|0
1591961400000|2020-06-12 11:30:00|6654.9|6654.9|6645.36|6645.36|6655.6|6655.6|6642.57|6642.57|0
1591961700000|2020-06-12 11:35:00|6645.26|6645.26|6616.35|6616.35|6645.79|6645.79|6615.93|6615.93|0
1591962000000|2020-06-12 11:40:00|6616.25|6616.25|6628.25|6628.25|6641.05|6641.05|6616.25|6616.25|0
1591962300000|2020-06-12 11:45:00|6629.08|6629.08|6622.21|6622.21|6632.69|6632.69|6621.6|6621.6|0
1591962600000|2020-06-12 11:50:00|6622.3|6622.3|6627.74|6627.74|6633.13|6633.13|6621.52|6621.52|0
1591962900000|2020-06-12 11:55:00|6627.87|6627.87|6615.82|6615.82|6631.28|6631.28|6613.86|6613.86|0
1591963200000|2020-06-12 12:00:00|6615.89|6615.89|6624.21|6624.21|6625.27|6625.27|6607.96|6607.96|0
1591963500000|2020-06-12 12:05:00|6624.52|6624.52|6602.22|6602.22|6624.96|6624.96|6601.64|6601.64|0
1591963800000|2020-06-12 12:10:00|6601.9|6601.9|6591.12|6591.12|6606.08|6606.08|6590.84|6590.84|0
1591964100000|2020-06-12 12:15:00|6590.77|6590.77|6596.12|6596.12|6596.26|6596.26|6587.42|6587.42|0
1591964400000|2020-06-12 12:20:00|6596.56|6596.56|6608.7|6608.7|6608.77|6608.77|6596.45|6596.45|0
1591964700000|2020-06-12 12:25:00|6608.77|6608.77|6605.44|6605.44|6610.59|6610.59|6604.39|6604.39|0
1591965000000|2020-06-12 12:30:00|6606.05|6606.05|6617.67|6617.67|6619.09|6619.09|6606.05|6606.05|0
1591965300000|2020-06-12 12:35:00|6617.62|6617.62|6656.63|6656.63|6656.77|6656.77|6617.62|6617.62|0
1591965600000|2020-06-12 12:40:00|6656.35|6656.35|6653.99|6653.99|6666.95|6666.95|6651.21|6651.21|0
1591965900000|2020-06-12 12:45:00|6653.72|6653.72|6637.63|6637.63|6653.72|6653.72|6632.55|6632.55|0
1591966200000|2020-06-12 12:50:00|6637.45|6637.45|6644.91|6644.91|6647.4|6647.4|6628.91|6628.91|0
1591966500000|2020-06-12 12:55:00|6644.73|6644.73|6646.43|6646.43|6649.81|6649.81|6637.51|6637.51|0
1591966800000|2020-06-12 13:00:00|6646.49|6646.49|6655.52|6655.52|6655.52|6655.52|6645.74|6645.74|0
1591967100000|2020-06-12 13:05:00|6655.58|6655.58|6665.38|6665.38|6667.91|6667.91|6655.58|6655.58|0
1591967400000|2020-06-12 13:10:00|6665.53|6665.53|6696.4|6696.4|6696.4|6696.4|6662.94|6662.94|0
1591967700000|2020-06-12 13:15:00|6696.26|6696.26|6685.39|6685.39|6696.36|6696.36|6681.42|6681.42|0
1591968000000|2020-06-12 13:20:00|6685.57|6685.57|6693.35|6693.35|6693.35|6693.35|6685.08|6685.08|0
1591968300000|2020-06-12 13:25:00|6693.47|6693.47|6678.54|6678.54|6695.18|6695.18|6677.14|6677.14|0
1591968600000|2020-06-12 13:30:00|6678.21|6678.21|6657.72|6657.72|6680.42|6680.42|6639.97|6639.97|0
1591968900000|2020-06-12 13:35:00|6656.94|6656.94|6707.03|6707.03|6707.03|6707.03|6654.16|6654.16|0
1591969200000|2020-06-12 13:40:00|6707.81|6707.81|6700.53|6700.53|6722.25|6722.25|6692.74|6692.74|0
1591969500000|2020-06-12 13:45:00|6701.31|6701.31|6664.89|6664.89|6706.74|6706.74|6664.85|6664.85|0
1591969800000|2020-06-12 13:50:00|6664.34|6664.34|6673.79|6673.79|6690.87|6690.87|6664.19|6664.19|0
1591970100000|2020-06-12 13:55:00|6673.37|6673.37|6692.31|6692.31|6694.63|6694.63|6672.4|6672.4|0
1591970400000|2020-06-12 14:00:00|6692.16|6692.16|6679.33|6679.33|6705.4|6705.4|6678.67|6678.67|0
1591970700000|2020-06-12 14:05:00|6679.37|6679.37|6685.75|6685.75|6689.66|6689.66|6667.87|6667.87|0
1591971000000|2020-06-12 14:10:00|6685.47|6685.47|6668.37|6668.37|6692.3|6692.3|6668.08|6668.08|0
1591971300000|2020-06-12 14:15:00|6668.34|6668.34|6658.11|6658.11|6679.13|6679.13|6657.7|6657.7|0
1591971600000|2020-06-12 14:20:00|6660.44|6660.44|6682.47|6682.47|6687.91|6687.91|6660.14|6660.14|0
1591971900000|2020-06-12 14:25:00|6682.15|6682.15|6657.82|6657.82|6682.15|6682.15|6657.73|6657.73|0
1591972200000|2020-06-12 14:30:00|6657.8|6657.8|6653.42|6653.42|6658.22|6658.22|6649.12|6649.12|0
1591972500000|2020-06-12 14:35:00|6653.45|6653.45|6611.35|6611.35|6653.45|6653.45|6609.41|6609.41|0
1591972800000|2020-06-12 14:40:00|6611.54|6611.54|6632.22|6632.22|6640.69|6640.69|6611.54|6611.54|0
1591973100000|2020-06-12 14:45:00|6631.75|6631.75|6633.98|6633.98|6643.98|6643.98|6626.12|6626.12|0
1591973400000|2020-06-12 14:50:00|6631.65|6631.65|6589.79|6589.79|6631.65|6631.65|6585.99|6585.99|0
1591973700000|2020-06-12 14:55:00|6589.44|6589.44|6566.83|6566.83|6597.61|6597.61|6566.58|6566.58|0
1591974000000|2020-06-12 15:00:00|6566.35|6566.35|6534.61|6534.61|6571.41|6571.41|6534.61|6534.61|0
1591974300000|2020-06-12 15:05:00|6533.05|6533.05|6573.95|6573.95|6580.35|6580.35|6532.67|6532.67|0
1591974600000|2020-06-12 15:10:00|6574.26|6574.26|6544.16|6544.16|6575.84|6575.84|6544.16|6544.16|0
1591974900000|2020-06-12 15:15:00|6543.99|6543.99|6528.74|6528.74|6559.02|6559.02|6528.06|6528.06|0
1591975200000|2020-06-12 15:20:00|6527.96|6527.96|6533.41|6533.41|6551.78|6551.78|6527.62|6527.62|0
1591975500000|2020-06-12 15:25:00|6533.5|6533.5|6565.78|6565.78|6572.91|6572.91|6533.5|6533.5|0
1592205300000|2020-06-15 07:15:00|6405.02|6405.02|6370.81|6370.81|6405.02|6405.02|6352.17|6352.17|0
1592205600000|2020-06-15 07:20:00|6370.47|6370.47|6384.02|6384.02|6384.02|6384.02|6362.82|6362.82|0
1592205900000|2020-06-15 07:25:00|6384.2|6384.2|6337.17|6337.17|6385.73|6385.73|6337.06|6337.06|0
1592206200000|2020-06-15 07:30:00|6335.84|6335.84|6323.2|6323.2|6336.26|6336.26|6319.21|6319.21|0
1592206500000|2020-06-15 07:35:00|6322.64|6322.64|6342.88|6342.88|6358.15|6358.15|6315.04|6315.04|0
1592206800000|2020-06-15 07:40:00|6342.78|6342.78|6358.65|6358.65|6381.87|6381.87|6342.78|6342.78|0
1592207100000|2020-06-15 07:45:00|6358.93|6358.93|6367.5|6367.5|6370.4|6370.4|6351.15|6351.15|0
1592207400000|2020-06-15 07:50:00|6367.95|6367.95|6362.49|6362.49|6383.99|6383.99|6350.35|6350.35|0
1592207700000|2020-06-15 07:55:00|6362.81|6362.81|6376.13|6376.13|6376.71|6376.71|6361.35|6361.35|0
1592208000000|2020-06-15 08:00:00|6375.43|6375.43|6370.18|6370.18|6381.9|6381.9|6367.53|6367.53|0
1592208300000|2020-06-15 08:05:00|6370.16|6370.16|6365.4|6365.4|6383.75|6383.75|6364.91|6364.91|0
1592208600000|2020-06-15 08:10:00|6365.6|6365.6|6384.92|6384.92|6387.64|6387.64|6357.11|6357.11|0
1592208900000|2020-06-15 08:15:00|6385.2|6385.2|6388.54|6388.54|6390.14|6390.14|6371.69|6371.69|0
1592209200000|2020-06-15 08:20:00|6387.76|6387.76|6381.83|6381.83|6399.56|6399.56|6373.01|6373.01|0
1592209500000|2020-06-15 08:25:00|6381.94|6381.94|6392.24|6392.24|6404.87|6404.87|6381.94|6381.94|0
1592209800000|2020-06-15 08:30:00|6392.38|6392.38|6385.73|6385.73|6397.56|6397.56|6375.95|6375.95|0
1592210100000|2020-06-15 08:35:00|6385.93|6385.93|6394.1|6394.1|6399.98|6399.98|6382.65|6382.65|0
1592210400000|2020-06-15 08:40:00|6393.94|6393.94|6402.76|6402.76|6402.84|6402.84|6389.73|6389.73|0
1592210700000|2020-06-15 08:45:00|6401.71|6401.71|6398.32|6398.32|6403.72|6403.72|6395.98|6395.98|0
1592211000000|2020-06-15 08:50:00|6398.39|6398.39|6419.32|6419.32|6421.5|6421.5|6396.63|6396.63|0
1592211300000|2020-06-15 08:55:00|6419.36|6419.36|6432.01|6432.01|6434.26|6434.26|6419.36|6419.36|0
1592211600000|2020-06-15 09:00:00|6431.24|6431.24|6403.8|6403.8|6431.24|6431.24|6402.93|6402.93|0
1592211900000|2020-06-15 09:05:00|6403.52|6403.52|6372.8|6372.8|6403.52|6403.52|6371.48|6371.48|0
1592212200000|2020-06-15 09:10:00|6373.11|6373.11|6390.19|6390.19|6391.39|6391.39|6370.5|6370.5|0
1592212500000|2020-06-15 09:15:00|6390.05|6390.05|6400.72|6400.72|6413.78|6413.78|6389.28|6389.28|0
1592212800000|2020-06-15 09:20:00|6400.45|6400.45|6418.29|6418.29|6418.59|6418.59|6397.38|6397.38|0
1592213100000|2020-06-15 09:25:00|6418.07|6418.07|6444.93|6444.93|6448.37|6448.37|6415.91|6415.91|0
1592213400000|2020-06-15 09:30:00|6444.59|6444.59|6421.55|6421.55|6445.09|6445.09|6414.88|6414.88|0
1592213700000|2020-06-15 09:35:00|6421.69|6421.69|6427.59|6427.59|6432.46|6432.46|6421.49|6421.49|0
1592214000000|2020-06-15 09:40:00|6427.78|6427.78|6426.82|6426.82|6437.53|6437.53|6426.46|6426.46|0
1592214300000|2020-06-15 09:45:00|6428.37|6428.37|6435.13|6435.13|6439.28|6439.28|6423.79|6423.79|0
1592214600000|2020-06-15 09:50:00|6434.99|6434.99|6452.27|6452.27|6454.91|6454.91|6434.58|6434.58|0
1592214900000|2020-06-15 09:55:00|6451.96|6451.96|6456.49|6456.49|6461.43|6461.43|6449.96|6449.96|0
1592215200000|2020-06-15 10:00:00|6455.69|6455.69|6452.6|6452.6|6459.75|6459.75|6449.88|6449.88|0
1592215500000|2020-06-15 10:05:00|6452.86|6452.86|6475.29|6475.29|6475.29|6475.29|6452.86|6452.86|0
1592215800000|2020-06-15 10:10:00|6475.09|6475.09|6506.73|6506.73|6508.94|6508.94|6474.82|6474.82|0
1592216100000|2020-06-15 10:15:00|6507.78|6507.78|6481.46|6481.46|6507.78|6507.78|6479.39|6479.39|0
1592216400000|2020-06-15 10:20:00|6481.66|6481.66|6490.12|6490.12|6496.92|6496.92|6481.66|6481.66|0
1592216700000|2020-06-15 10:25:00|6489.35|6489.35|6483.44|6483.44|6499.69|6499.69|6482.1|6482.1|0
1592217000000|2020-06-15 10:30:00|6483.38|6483.38|6459.22|6459.22|6484.04|6484.04|6458.95|6458.95|0
1592217300000|2020-06-15 10:35:00|6457.67|6457.67|6451.9|6451.9|6460.53|6460.53|6448.71|6448.71|0
1592217600000|2020-06-15 10:40:00|6451.92|6451.92|6463.39|6463.39|6466.58|6466.58|6446.63|6446.63|0
1592217900000|2020-06-15 10:45:00|6463.71|6463.71|6433.2|6433.2|6464.95|6464.95|6432.63|6432.63|0
1592218200000|2020-06-15 10:50:00|6433.69|6433.69|6442.35|6442.35|6445.49|6445.49|6433.69|6433.69|0
1592218500000|2020-06-15 10:55:00|6442.23|6442.23|6437.8|6437.8|6445.39|6445.39|6434.86|6434.86|0
1592218800000|2020-06-15 11:00:00|6437.34|6437.34|6428.83|6428.83|6440.99|6440.99|6426.39|6426.39|0
1592219100000|2020-06-15 11:05:00|6431.16|6431.16|6434.03|6434.03|6439.67|6439.67|6421.84|6421.84|0
1592219400000|2020-06-15 11:10:00|6433.88|6433.88|6428.3|6428.3|6442.53|6442.53|6423.83|6423.83|0
1592219700000|2020-06-15 11:15:00|6428.16|6428.16|6431.37|6431.37|6431.78|6431.78|6423.57|6423.57|0
1592220000000|2020-06-15 11:20:00|6431.45|6431.45|6435.35|6435.35|6454.33|6454.33|6431.45|6431.45|0
1592220300000|2020-06-15 11:25:00|6435.31|6435.31|6423.4|6423.4|6442.64|6442.64|6421.97|6421.97|0
1592220600000|2020-06-15 11:30:00|6423.33|6423.33|6415.82|6415.82|6423.72|6423.72|6408.09|6408.09|0
1592220900000|2020-06-15 11:35:00|6415.58|6415.58|6431.37|6431.37|6431.53|6431.53|6413.2|6413.2|0
1592221200000|2020-06-15 11:40:00|6431.72|6431.72|6423.65|6423.65|6431.72|6431.72|6418.48|6418.48|0
1592221500000|2020-06-15 11:45:00|6423.68|6423.68|6435.98|6435.98|6441.14|6441.14|6422.25|6422.25|0
1592221800000|2020-06-15 11:50:00|6436.33|6436.33|6455.25|6455.25|6455.91|6455.91|6436.33|6436.33|0
1592222100000|2020-06-15 11:55:00|6454.47|6454.47|6436.55|6436.55|6454.47|6454.47|6427.95|6427.95|0
1592222400000|2020-06-15 12:00:00|6436.69|6436.69|6422.43|6422.43|6436.72|6436.72|6420.7|6420.7|0
1592222700000|2020-06-15 12:05:00|6422.95|6422.95|6429.03|6429.03|6434.47|6434.47|6422.95|6422.95|0
1592223000000|2020-06-15 12:10:00|6429.81|6429.81|6428.86|6428.86|6440.56|6440.56|6425.57|6425.57|0
1592223300000|2020-06-15 12:15:00|6430.42|6430.42|6431.04|6431.04|6431.63|6431.63|6419.91|6419.91|0
1592223600000|2020-06-15 12:20:00|6430.85|6430.85|6425.48|6425.48|6433.61|6433.61|6419.67|6419.67|0
1592223900000|2020-06-15 12:25:00|6425.21|6425.21|6426.41|6426.41|6432.36|6432.36|6423.1|6423.1|0
1592224200000|2020-06-15 12:30:00|6426.01|6426.01|6425.59|6425.59|6429.4|6429.4|6422.45|6422.45|0
1592224500000|2020-06-15 12:35:00|6425.31|6425.31|6442.82|6442.82|6444.99|6444.99|6424.45|6424.45|0
1592224800000|2020-06-15 12:40:00|6442.7|6442.7|6427.7|6427.7|6442.7|6442.7|6423.14|6423.14|0
1592225100000|2020-06-15 12:45:00|6427.84|6427.84|6423.91|6423.91|6428.66|6428.66|6404.88|6404.88|0
1592225400000|2020-06-15 12:50:00|6423.94|6423.94|6427|6427|6433.37|6433.37|6421.16|6421.16|0
1592225700000|2020-06-15 12:55:00|6427.08|6427.08|6433.14|6433.14|6439.34|6439.34|6427.05|6427.05|0
1592226000000|2020-06-15 13:00:00|6433.31|6433.31|6450.82|6450.82|6453.15|6453.15|6432.98|6432.98|0
1592226300000|2020-06-15 13:05:00|6450.47|6450.47|6432.16|6432.16|6454.62|6454.62|6432.02|6432.02|0
1592226600000|2020-06-15 13:10:00|6431.95|6431.95|6411.16|6411.16|6431.95|6431.95|6411.16|6411.16|0
1592226900000|2020-06-15 13:15:00|6410.63|6410.63|6398.48|6398.48|6410.63|6410.63|6392.77|6392.77|0
1592227200000|2020-06-15 13:20:00|6397.65|6397.65|6389.38|6389.38|6401.66|6401.66|6389.19|6389.19|0
1592227500000|2020-06-15 13:25:00|6389.65|6389.65|6376.01|6376.01|6390.94|6390.94|6366.18|6366.18|0
1592227800000|2020-06-15 13:30:00|6375.85|6375.85|6374.39|6374.39|6393.73|6393.73|6368.11|6368.11|0
1592228100000|2020-06-15 13:35:00|6374.67|6374.67|6406.81|6406.81|6413.92|6413.92|6374.67|6374.67|0
1592228400000|2020-06-15 13:40:00|6406.69|6406.69|6429.58|6429.58|6432.31|6432.31|6399.54|6399.54|0
1592228700000|2020-06-15 13:45:00|6429.42|6429.42|6425.19|6425.19|6436.34|6436.34|6409.6|6409.6|0
1592229000000|2020-06-15 13:50:00|6425.09|6425.09|6446.96|6446.96|6453.72|6453.72|6422.68|6422.68|0
1592229300000|2020-06-15 13:55:00|6446.79|6446.79|6426.78|6426.78|6447.08|6447.08|6424.71|6424.71|0
1592229600000|2020-06-15 14:00:00|6426.9|6426.9|6434.29|6434.29|6436.14|6436.14|6407.01|6407.01|0
1592229900000|2020-06-15 14:05:00|6434.09|6434.09|6438.04|6438.04|6446.13|6446.13|6432.79|6432.79|0
1592230200000|2020-06-15 14:10:00|6437.91|6437.91|6444.01|6444.01|6451.01|6451.01|6435.63|6435.63|0
1592230500000|2020-06-15 14:15:00|6444.17|6444.17|6436.79|6436.79|6446|6446|6429.25|6429.25|0
1592230800000|2020-06-15 14:20:00|6436.75|6436.75|6410.4|6410.4|6436.81|6436.81|6408.46|6408.46|0
1592231100000|2020-06-15 14:25:00|6409.88|6409.88|6397.18|6397.18|6412.73|6412.73|6397.18|6397.18|0
1592231400000|2020-06-15 14:30:00|6396.16|6396.16|6405.89|6405.89|6406.72|6406.72|6381.01|6381.01|0
1592231700000|2020-06-15 14:35:00|6405.69|6405.69|6395.97|6395.97|6420.65|6420.65|6394.32|6394.32|0
1592232000000|2020-06-15 14:40:00|6396.04|6396.04|6407.55|6407.55|6408.28|6408.28|6386.44|6386.44|0
1592232300000|2020-06-15 14:45:00|6407.89|6407.89|6422.59|6422.59|6432.99|6432.99|6407.64|6407.64|0
1592232600000|2020-06-15 14:50:00|6422.28|6422.28|6430.95|6430.95|6436.39|6436.39|6413.82|6413.82|0
1592232900000|2020-06-15 14:55:00|6429.82|6429.82|6436.81|6436.81|6437.52|6437.52|6426.03|6426.03|0
1592233200000|2020-06-15 15:00:00|6436.83|6436.83|6453.73|6453.73|6459.62|6459.62|6436.16|6436.16|0
1592233500000|2020-06-15 15:05:00|6453.6|6453.6|6468.41|6468.41|6469.16|6469.16|6446.55|6446.55|0
1592233800000|2020-06-15 15:10:00|6468.66|6468.66|6475.34|6475.34|6481.55|6481.55|6454.7|6454.7|0
1592234100000|2020-06-15 15:15:00|6475.14|6475.14|6461.8|6461.8|6475.78|6475.78|6454.1|6454.1|0
1592234400000|2020-06-15 15:20:00|6461.87|6461.87|6475.1|6475.1|6478.3|6478.3|6453.51|6453.51|0
1592234700000|2020-06-15 15:25:00|6474.97|6474.97|6467.4|6467.4|6476.2|6476.2|6452.6|6452.6|0
1592291700000|2020-06-16 07:15:00|6781.34|6781.34|6720.09|6720.09|6781.76|6781.76|6719.21|6719.21|0
1592292000000|2020-06-16 07:20:00|6721.87|6721.87|6727.47|6727.47|6754.37|6754.37|6716.61|6716.61|0
1592292300000|2020-06-16 07:25:00|6727.37|6727.37|6721.83|6721.83|6729.97|6729.97|6709.84|6709.84|0
1592292600000|2020-06-16 07:30:00|6721.29|6721.29|6713.68|6713.68|6721.86|6721.86|6699.88|6699.88|0
1592292900000|2020-06-16 07:35:00|6713.26|6713.26|6711.46|6711.46|6728.32|6728.32|6711.41|6711.41|0
1592293200000|2020-06-16 07:40:00|6711.86|6711.86|6680.25|6680.25|6716.91|6716.91|6679.96|6679.96|0
1592293500000|2020-06-16 07:45:00|6680.66|6680.66|6695.26|6695.26|6697.2|6697.2|6680.53|6680.53|0
1592293800000|2020-06-16 07:50:00|6695.66|6695.66|6698.7|6698.7|6709.35|6709.35|6678.65|6678.65|0
1592294100000|2020-06-16 07:55:00|6698.39|6698.39|6675.32|6675.32|6698.96|6698.96|6675.32|6675.32|0
1592294400000|2020-06-16 08:00:00|6675.36|6675.36|6681.73|6681.73|6682.79|6682.79|6663.71|6663.71|0
1592294700000|2020-06-16 08:05:00|6681.6|6681.6|6655.18|6655.18|6682.37|6682.37|6643.92|6643.92|0
1592295000000|2020-06-16 08:10:00|6655|6655|6682.2|6682.2|6685.05|6685.05|6650.11|6650.11|0
1592295300000|2020-06-16 08:15:00|6680.64|6680.64|6667.65|6667.65|6685.83|6685.83|6667.65|6667.65|0
1592295600000|2020-06-16 08:20:00|6666.86|6666.86|6643.3|6643.3|6666.86|6666.86|6643.3|6643.3|0
1592295900000|2020-06-16 08:25:00|6643.17|6643.17|6676.51|6676.51|6676.51|6676.51|6642.39|6642.39|0
1592296200000|2020-06-16 08:30:00|6676.68|6676.68|6671.57|6671.57|6684.86|6684.86|6669.58|6669.58|0
1592296500000|2020-06-16 08:35:00|6671.27|6671.27|6678.67|6678.67|6678.67|6678.67|6662.79|6662.79|0
1592296800000|2020-06-16 08:40:00|6678.46|6678.46|6680.27|6680.27|6686.03|6686.03|6677.82|6677.82|0
1592297100000|2020-06-16 08:45:00|6680.55|6680.55|6699.53|6699.53|6699.53|6699.53|6674.26|6674.26|0
1592297400000|2020-06-16 08:50:00|6699.73|6699.73|6707.33|6707.33|6711.36|6711.36|6699.54|6699.54|0
1592297700000|2020-06-16 08:55:00|6707.54|6707.54|6703.12|6703.12|6710.45|6710.45|6700.62|6700.62|0
1592298000000|2020-06-16 09:00:00|6702.66|6702.66|6696.47|6696.47|6709.35|6709.35|6695.68|6695.68|0
1592298300000|2020-06-16 09:05:00|6697.11|6697.11|6701.45|6701.45|6702.55|6702.55|6696.53|6696.53|0
1592298600000|2020-06-16 09:10:00|6701.5|6701.5|6687.91|6687.91|6701.71|6701.71|6686.53|6686.53|0
1592298900000|2020-06-16 09:15:00|6687.98|6687.98|6678.59|6678.59|6690.52|6690.52|6676.23|6676.23|0
1592299200000|2020-06-16 09:20:00|6678.63|6678.63|6686.24|6686.24|6686.24|6686.24|6677.4|6677.4|0
1592299500000|2020-06-16 09:25:00|6686.41|6686.41|6685.4|6685.4|6686.56|6686.56|6680.98|6680.98|0
1592299800000|2020-06-16 09:30:00|6685.28|6685.28|6671.41|6671.41|6688.51|6688.51|6671.41|6671.41|0
1592300100000|2020-06-16 09:35:00|6671.13|6671.13|6641.3|6641.3|6671.13|6671.13|6637.93|6637.93|0
1592300400000|2020-06-16 09:40:00|6641.43|6641.43|6659.01|6659.01|6659.01|6659.01|6641.05|6641.05|0
1592300700000|2020-06-16 09:45:00|6658.9|6658.9|6669.74|6669.74|6669.74|6669.74|6653.85|6653.85|0
1592301000000|2020-06-16 09:50:00|6669.98|6669.98|6666.32|6666.32|6675.33|6675.33|6661.89|6661.89|0
1592301300000|2020-06-16 09:55:00|6665.8|6665.8|6670|6670|6670.5|6670.5|6664.75|6664.75|0
1592301600000|2020-06-16 10:00:00|6669.95|6669.95|6662.07|6662.07|6670.24|6670.24|6655.95|6655.95|0
1592301900000|2020-06-16 10:05:00|6661.9|6661.9|6677.76|6677.76|6678.16|6678.16|6661.9|6661.9|0
1592302200000|2020-06-16 10:10:00|6677.9|6677.9|6698.46|6698.46|6698.81|6698.81|6677.9|6677.9|0
1592302500000|2020-06-16 10:15:00|6698.33|6698.33|6695.21|6695.21|6699.25|6699.25|6691.91|6691.91|0
1592302800000|2020-06-16 10:20:00|6694.5|6694.5|6701.31|6701.31|6701.71|6701.71|6694.42|6694.42|0
1592303100000|2020-06-16 10:25:00|6701.73|6701.73|6719.32|6719.32|6722.81|6722.81|6701.59|6701.59|0
1592303400000|2020-06-16 10:30:00|6719.54|6719.54|6713.34|6713.34|6721.69|6721.69|6711.12|6711.12|0
1592303700000|2020-06-16 10:35:00|6713.6|6713.6|6694.74|6694.74|6715.48|6715.48|6694.27|6694.27|0
1592304000000|2020-06-16 10:40:00|6693.97|6693.97|6703.1|6703.1|6703.1|6703.1|6693.4|6693.4|0
1592304300000|2020-06-16 10:45:00|6705.29|6705.29|6701.81|6701.81|6710.5|6710.5|6701.81|6701.81|0
1592304600000|2020-06-16 10:50:00|6702.05|6702.05|6708.23|6708.23|6709.95|6709.95|6702.05|6702.05|0
1592304900000|2020-06-16 10:55:00|6707.71|6707.71|6720.21|6720.21|6720.32|6720.32|6705.77|6705.77|0
1592305200000|2020-06-16 11:00:00|6720.58|6720.58|6731.2|6731.2|6731.2|6731.2|6719.13|6719.13|0
1592305500000|2020-06-16 11:05:00|6731.28|6731.28|6716.97|6716.97|6731.28|6731.28|6712.16|6712.16|0
1592305800000|2020-06-16 11:10:00|6716.56|6716.56|6705.57|6705.57|6716.71|6716.71|6704.92|6704.92|0
1592306100000|2020-06-16 11:15:00|6705.7|6705.7|6700.42|6700.42|6709.78|6709.78|6700.03|6700.03|0
1592306400000|2020-06-16 11:20:00|6700.49|6700.49|6692.13|6692.13|6700.6|6700.6|6690.68|6690.68|0
1592306700000|2020-06-16 11:25:00|6692.03|6692.03|6700.63|6700.63|6703.01|6703.01|6691.32|6691.32|0
1592307000000|2020-06-16 11:30:00|6699.08|6699.08|6692.96|6692.96|6699.74|6699.74|6692.36|6692.36|0
1592307300000|2020-06-16 11:35:00|6692.83|6692.83|6691.56|6691.56|6693.11|6693.11|6684.94|6684.94|0
1592307600000|2020-06-16 11:40:00|6691.76|6691.76|6692.44|6692.44|6695.26|6695.26|6690.88|6690.88|0
1592307900000|2020-06-16 11:45:00|6691.66|6691.66|6704.56|6704.56|6704.65|6704.65|6691.66|6691.66|0
1592308200000|2020-06-16 11:50:00|6704.8|6704.8|6716.16|6716.16|6717.17|6717.17|6703.72|6703.72|0
1592308500000|2020-06-16 11:55:00|6716.29|6716.29|6714.62|6714.62|6724.01|6724.01|6712.07|6712.07|0
1592308800000|2020-06-16 12:00:00|6714.72|6714.72|6719.72|6719.72|6720.04|6720.04|6706.22|6706.22|0
1592309100000|2020-06-16 12:05:00|6720|6720|6723.6|6723.6|6723.8|6723.8|6718.48|6718.48|0
1592309400000|2020-06-16 12:10:00|6723.87|6723.87|6736.46|6736.46|6736.6|6736.6|6720.24|6720.24|0
1592309700000|2020-06-16 12:15:00|6735.68|6735.68|6735.39|6735.39|6742.22|6742.22|6732.12|6732.12|0
1592310000000|2020-06-16 12:20:00|6735.73|6735.73|6750.53|6750.53|6751.48|6751.48|6735.55|6735.55|0
1592310300000|2020-06-16 12:25:00|6750.61|6750.61|6741.9|6741.9|6758.22|6758.22|6741.88|6741.88|0
1592310600000|2020-06-16 12:30:00|6742.07|6742.07|6740.29|6740.29|6758.6|6758.6|6734.2|6734.2|0
1592310900000|2020-06-16 12:35:00|6740.01|6740.01|6742.98|6742.98|6748.4|6748.4|6733.11|6733.11|0
1592311200000|2020-06-16 12:40:00|6742.2|6742.2|6746.88|6746.88|6754.33|6754.33|6735.54|6735.54|0
1592311500000|2020-06-16 12:45:00|6746.81|6746.81|6756.26|6756.26|6756.46|6756.46|6743.05|6743.05|0
1592311800000|2020-06-16 12:50:00|6755.72|6755.72|6754.6|6754.6|6759.66|6759.66|6750.33|6750.33|0
1592312100000|2020-06-16 12:55:00|6754.51|6754.51|6765.52|6765.52|6773.33|6773.33|6753.14|6753.14|0
1592312400000|2020-06-16 13:00:00|6765.68|6765.68|6735.12|6735.12|6766.13|6766.13|6735.12|6735.12|0
1592312700000|2020-06-16 13:05:00|6734.94|6734.94|6750.54|6750.54|6750.54|6750.54|6720.65|6720.65|0
1592313000000|2020-06-16 13:10:00|6750.4|6750.4|6774.69|6774.69|6777.48|6777.48|6749.46|6749.46|0
1592313300000|2020-06-16 13:15:00|6774.6|6774.6|6770.53|6770.53|6783.07|6783.07|6770.02|6770.02|0
1592313600000|2020-06-16 13:20:00|6770.81|6770.81|6758.81|6758.81|6771.7|6771.7|6752.99|6752.99|0
1592313900000|2020-06-16 13:25:00|6759.08|6759.08|6759.15|6759.15|6765.92|6765.92|6753.21|6753.21|0
1592314200000|2020-06-16 13:30:00|6759.02|6759.02|6723.91|6723.91|6766.79|6766.79|6723.91|6723.91|0
1592314500000|2020-06-16 13:35:00|6724|6724|6722.24|6722.24|6731.88|6731.88|6715.79|6715.79|0
1592314800000|2020-06-16 13:40:00|6722.76|6722.76|6714.86|6714.86|6724|6724|6712.76|6712.76|0
1592315100000|2020-06-16 13:45:00|6714.99|6714.99|6683.33|6683.33|6719.03|6719.03|6683.33|6683.33|0
1592315400000|2020-06-16 13:50:00|6683.47|6683.47|6685.95|6685.95|6686.04|6686.04|6662.14|6662.14|0
1592315700000|2020-06-16 13:55:00|6685.77|6685.77|6709.07|6709.07|6712.22|6712.22|6685.6|6685.6|0
1592316000000|2020-06-16 14:00:00|6709.21|6709.21|6721.04|6721.04|6722.87|6722.87|6703.67|6703.67|0
1592316300000|2020-06-16 14:05:00|6720.26|6720.26|6697.32|6697.32|6724.18|6724.18|6697.32|6697.32|0
1592316600000|2020-06-16 14:10:00|6696.55|6696.55|6710.77|6710.77|6712.14|6712.14|6691.38|6691.38|0
1592316900000|2020-06-16 14:15:00|6710.71|6710.71|6684.42|6684.42|6710.77|6710.77|6684.42|6684.42|0
1592317200000|2020-06-16 14:20:00|6684.24|6684.24|6693.66|6693.66|6695.45|6695.45|6667.22|6667.22|0
1592317500000|2020-06-16 14:25:00|6693.32|6693.32|6696.89|6696.89|6708.62|6708.62|6691.61|6691.61|0
1592317800000|2020-06-16 14:30:00|6697.05|6697.05|6694.59|6694.59|6705.41|6705.41|6683|6683|0
1592318100000|2020-06-16 14:35:00|6694.38|6694.38|6680.3|6680.3|6697.24|6697.24|6668.48|6668.48|0
1592318400000|2020-06-16 14:40:00|6680.2|6680.2|6655.96|6655.96|6680.83|6680.83|6653.59|6653.59|0
1592318700000|2020-06-16 14:45:00|6655.82|6655.82|6665.97|6665.97|6675.27|6675.27|6652.87|6652.87|0
1592319000000|2020-06-16 14:50:00|6665.88|6665.88|6605.63|6605.63|6665.88|6665.88|6591.45|6591.45|0
1592319300000|2020-06-16 14:55:00|6605.81|6605.81|6529.77|6529.77|6606.23|6606.23|6521.58|6521.58|0
1592319600000|2020-06-16 15:00:00|6530.51|6530.51|6544.34|6544.34|6549.21|6549.21|6501.11|6501.11|0
1592319900000|2020-06-16 15:05:00|6544.26|6544.26|6555.78|6555.78|6569.14|6569.14|6543.87|6543.87|0
1592320200000|2020-06-16 15:10:00|6556.59|6556.59|6544.71|6544.71|6558.08|6558.08|6531.21|6531.21|0
1592320500000|2020-06-16 15:15:00|6545.88|6545.88|6556.08|6556.08|6571.11|6571.11|6545.88|6545.88|0
1592320800000|2020-06-16 15:20:00|6556.73|6556.73|6567.36|6567.36|6574.9|6574.9|6546.61|6546.61|0
1592321100000|2020-06-16 15:25:00|6567.62|6567.62|6569.73|6569.73|6582.41|6582.41|6566.72|6566.72|0
1592378100000|2020-06-17 07:15:00|6569.09|6569.09|6551.73|6551.73|6576.67|6576.67|6537.27|6537.27|0
1592378400000|2020-06-17 07:20:00|6552.29|6552.29|6557.27|6557.27|6575.28|6575.28|6545.69|6545.69|0
1592378700000|2020-06-17 07:25:00|6557.35|6557.35|6601.21|6601.21|6601.21|6601.21|6557.35|6557.35|0
1592379000000|2020-06-17 07:30:00|6600.79|6600.79|6599.27|6599.27|6606.01|6606.01|6587.13|6587.13|0
1592379300000|2020-06-17 07:35:00|6599.19|6599.19|6627.3|6627.3|6627.49|6627.49|6588.95|6588.95|0
1592379600000|2020-06-17 07:40:00|6627.15|6627.15|6635.12|6635.12|6640.98|6640.98|6622.91|6622.91|0
1592379900000|2020-06-17 07:45:00|6634.71|6634.71|6656.18|6656.18|6659.49|6659.49|6630.07|6630.07|0
1592380200000|2020-06-17 07:50:00|6656.04|6656.04|6630.04|6630.04|6659.64|6659.64|6628.53|6628.53|0
1592380500000|2020-06-17 07:55:00|6630.09|6630.09|6605.87|6605.87|6630.09|6630.09|6602.09|6602.09|0
1592380800000|2020-06-17 08:00:00|6605.81|6605.81|6570.86|6570.86|6607.2|6607.2|6570.21|6570.21|0
1592381100000|2020-06-17 08:05:00|6570.79|6570.79|6584.8|6584.8|6589.97|6589.97|6555.97|6555.97|0
1592381400000|2020-06-17 08:10:00|6584.71|6584.71|6591.24|6591.24|6593.81|6593.81|6573.39|6573.39|0
1592381700000|2020-06-17 08:15:00|6591.38|6591.38|6592.63|6592.63|6594.73|6594.73|6576.43|6576.43|0
1592382000000|2020-06-17 08:20:00|6592.78|6592.78|6605.7|6605.7|6612|6612|6584.98|6584.98|0
1592382300000|2020-06-17 08:25:00|6606.48|6606.48|6594.27|6594.27|6610.27|6610.27|6593.97|6593.97|0
1592382600000|2020-06-17 08:30:00|6594.47|6594.47|6595.72|6595.72|6608.42|6608.42|6588.25|6588.25|0
1592382900000|2020-06-17 08:35:00|6595.17|6595.17|6566.41|6566.41|6597.48|6597.48|6566.41|6566.41|0
1592383200000|2020-06-17 08:40:00|6566.83|6566.83|6587.18|6587.18|6589.89|6589.89|6566.22|6566.22|0
1592383500000|2020-06-17 08:45:00|6587|6587|6576.75|6576.75|6589.34|6589.34|6576.71|6576.71|0
1592383800000|2020-06-17 08:50:00|6576.63|6576.63|6543.43|6543.43|6576.63|6576.63|6534.92|6534.92|0
1592384100000|2020-06-17 08:55:00|6543.2|6543.2|6555.86|6555.86|6573.2|6573.2|6538.02|6538.02|0
1592384400000|2020-06-17 09:00:00|6556.06|6556.06|6551.13|6551.13|6560.67|6560.67|6544.34|6544.34|0
1592384700000|2020-06-17 09:05:00|6551.06|6551.06|6549.81|6549.81|6553.02|6553.02|6532.94|6532.94|0
1592385000000|2020-06-17 09:10:00|6548.77|6548.77|6564.19|6564.19|6564.38|6564.38|6540.63|6540.63|0
1592385300000|2020-06-17 09:15:00|6563.14|6563.14|6529.72|6529.72|6563.14|6563.14|6529.72|6529.72|0
1592385600000|2020-06-17 09:20:00|6529.61|6529.61|6511.55|6511.55|6531.86|6531.86|6511.37|6511.37|0
1592385900000|2020-06-17 09:25:00|6511.47|6511.47|6504.02|6504.02|6511.47|6511.47|6503.85|6503.85|0
1592386200000|2020-06-17 09:30:00|6503.89|6503.89|6501.24|6501.24|6512.01|6512.01|6499.33|6499.33|0
1592386500000|2020-06-17 09:35:00|6500.46|6500.46|6507.76|6507.76|6507.76|6507.76|6495.69|6495.69|0
1592386800000|2020-06-17 09:40:00|6508.17|6508.17|6525.21|6525.21|6526.19|6526.19|6505.11|6505.11|0
1592387100000|2020-06-17 09:45:00|6524.44|6524.44|6491.54|6491.54|6524.44|6524.44|6487.22|6487.22|0
1592387400000|2020-06-17 09:50:00|6491.39|6491.39|6494.28|6494.28|6495.48|6495.48|6485.91|6485.91|0
1592387700000|2020-06-17 09:55:00|6493.5|6493.5|6486.74|6486.74|6494.27|6494.27|6483.16|6483.16|0
1592388000000|2020-06-17 10:00:00|6487.06|6487.06|6496.61|6496.61|6500.44|6500.44|6487.06|6487.06|0
1592388300000|2020-06-17 10:05:00|6497.13|6497.13|6495.79|6495.79|6499.43|6499.43|6492.31|6492.31|0
1592388600000|2020-06-17 10:10:00|6495.87|6495.87|6504.04|6504.04|6509.63|6509.63|6495.15|6495.15|0
1592388900000|2020-06-17 10:15:00|6503.84|6503.84|6514.71|6514.71|6517.03|6517.03|6503.84|6503.84|0
1592389200000|2020-06-17 10:20:00|6514.63|6514.63|6515.4|6515.4|6515.4|6515.4|6505.5|6505.5|0
1592389500000|2020-06-17 10:25:00|6515.6|6515.6|6551.31|6551.31|6551.48|6551.48|6515.58|6515.58|0
1592389800000|2020-06-17 10:30:00|6551.39|6551.39|6567.7|6567.7|6567.9|6567.9|6551.31|6551.31|0
1592390100000|2020-06-17 10:35:00|6567.18|6567.18|6561.08|6561.08|6567.18|6567.18|6551.48|6551.48|0
1592390400000|2020-06-17 10:40:00|6560.53|6560.53|6562.66|6562.66|6562.71|6562.71|6555.82|6555.82|0
1592390700000|2020-06-17 10:45:00|6562.82|6562.82|6577.56|6577.56|6577.56|6577.56|6562.41|6562.41|0
1592391000000|2020-06-17 10:50:00|6577.29|6577.29|6559.75|6559.75|6577.49|6577.49|6559.16|6559.16|0
1592391300000|2020-06-17 10:55:00|6560.07|6560.07|6567.04|6567.04|6567.75|6567.75|6552.89|6552.89|0
1592391600000|2020-06-17 11:00:00|6566.21|6566.21|6571.82|6571.82|6574.28|6574.28|6563.06|6563.06|0
1592391900000|2020-06-17 11:05:00|6569.49|6569.49|6565.25|6565.25|6570.37|6570.37|6565.11|6565.11|0
1592392200000|2020-06-17 11:10:00|6565.56|6565.56|6577.74|6577.74|6578.18|6578.18|6565.35|6565.35|0
1592392500000|2020-06-17 11:15:00|6577.71|6577.71|6574.32|6574.32|6579.66|6579.66|6574.32|6574.32|0
1592392800000|2020-06-17 11:20:00|6574.14|6574.14|6583.84|6583.84|6584.76|6584.76|6573.87|6573.87|0
1592393100000|2020-06-17 11:25:00|6584.04|6584.04|6582.88|6582.88|6588.75|6588.75|6582.74|6582.74|0
1592393400000|2020-06-17 11:30:00|6581.32|6581.32|6582.33|6582.33|6583.51|6583.51|6579|6579|0
1592393700000|2020-06-17 11:35:00|6582.65|6582.65|6578.77|6578.77|6583.27|6583.27|6578.15|6578.15|0
1592394000000|2020-06-17 11:40:00|6578.25|6578.25|6557.97|6557.97|6578.25|6578.25|6557.97|6557.97|0
1592394300000|2020-06-17 11:45:00|6557.83|6557.83|6551.08|6551.08|6558.11|6558.11|6545.69|6545.69|0
1592394600000|2020-06-17 11:50:00|6550.72|6550.72|6560.7|6560.7|6561.23|6561.23|6550.72|6550.72|0
1592394900000|2020-06-17 11:55:00|6560.57|6560.57|6558.64|6558.64|6562.97|6562.97|6555.24|6555.24|0
1592395200000|2020-06-17 12:00:00|6558.78|6558.78|6566.58|6566.58|6567.5|6567.5|6556.2|6556.2|0
1592395500000|2020-06-17 12:05:00|6567.13|6567.13|6565.65|6565.65|6569.79|6569.79|6565.65|6565.65|0
1592395800000|2020-06-17 12:10:00|6565.43|6565.43|6568.55|6568.55|6570.22|6570.22|6564.13|6564.13|0
1592396100000|2020-06-17 12:15:00|6568.75|6568.75|6585.43|6585.43|6585.79|6585.79|6568.24|6568.24|0
1592396400000|2020-06-17 12:20:00|6585.85|6585.85|6590.66|6590.66|6601.62|6601.62|6584.57|6584.57|0
1592396700000|2020-06-17 12:25:00|6590.85|6590.85|6588.35|6588.35|6593.56|6593.56|6582.47|6582.47|0
1592397000000|2020-06-17 12:30:00|6588.76|6588.76|6598.6|6598.6|6599.86|6599.86|6588.76|6588.76|0
1592397300000|2020-06-17 12:35:00|6597.63|6597.63|6609.1|6609.1|6609.1|6609.1|6590.4|6590.4|0
1592397600000|2020-06-17 12:40:00|6609.37|6609.37|6618.76|6618.76|6619.26|6619.26|6609.37|6609.37|0
1592397900000|2020-06-17 12:45:00|6618.84|6618.84|6609.46|6609.46|6621.95|6621.95|6609.46|6609.46|0
1592398200000|2020-06-17 12:50:00|6609.73|6609.73|6593.98|6593.98|6610.75|6610.75|6593.98|6593.98|0
1592398500000|2020-06-17 12:55:00|6593.85|6593.85|6590.95|6590.95|6594.39|6594.39|6583.41|6583.41|0
1592398800000|2020-06-17 13:00:00|6592.5|6592.5|6594.04|6594.04|6602.82|6602.82|6591.63|6591.63|0
1592399100000|2020-06-17 13:05:00|6593.96|6593.96|6573.72|6573.72|6595.82|6595.82|6573.38|6573.38|0
1592399400000|2020-06-17 13:10:00|6573.85|6573.85|6568.71|6568.71|6577.55|6577.55|6566.18|6566.18|0
1592399700000|2020-06-17 13:15:00|6567.67|6567.67|6574.06|6574.06|6574.38|6574.38|6559.98|6559.98|0
1592400000000|2020-06-17 13:20:00|6574.12|6574.12|6566.64|6566.64|6578.59|6578.59|6566.59|6566.59|0
1592400300000|2020-06-17 13:25:00|6566.9|6566.9|6559.73|6559.73|6568.81|6568.81|6559.56|6559.56|0
1592400600000|2020-06-17 13:30:00|6559.66|6559.66|6540.03|6540.03|6561.82|6561.82|6539.14|6539.14|0
1592400900000|2020-06-17 13:35:00|6540.27|6540.27|6531.42|6531.42|6541.53|6541.53|6529.82|6529.82|0
1592401200000|2020-06-17 13:40:00|6531.19|6531.19|6535.82|6535.82|6536.14|6536.14|6527.53|6527.53|0
1592401500000|2020-06-17 13:45:00|6535.55|6535.55|6530.68|6530.68|6535.55|6535.55|6521.22|6521.22|0
1592401800000|2020-06-17 13:50:00|6530.72|6530.72|6530.92|6530.92|6540|6540|6530.68|6530.68|0
1592402100000|2020-06-17 13:55:00|6531.05|6531.05|6511.78|6511.78|6531.05|6531.05|6502.31|6502.31|0
1592402400000|2020-06-17 14:00:00|6511.64|6511.64|6503.06|6503.06|6516.22|6516.22|6502.66|6502.66|0
1592402700000|2020-06-17 14:05:00|6503.84|6503.84|6520.04|6520.04|6522.02|6522.02|6503.67|6503.67|0
1592403000000|2020-06-17 14:10:00|6519.91|6519.91|6516.62|6516.62|6528.09|6528.09|6512.99|6512.99|0
1592403300000|2020-06-17 14:15:00|6516.42|6516.42|6496.69|6496.69|6534.12|6534.12|6495.75|6495.75|0
1592403600000|2020-06-17 14:20:00|6497.96|6497.96|6464.31|6464.31|6502.45|6502.45|6464.2|6464.2|0
1592403900000|2020-06-17 14:25:00|6464.23|6464.23|6459.94|6459.94|6479.51|6479.51|6458.97|6458.97|0
1592404200000|2020-06-17 14:30:00|6460.75|6460.75|6473.56|6473.56|6477.31|6477.31|6452.11|6452.11|0
1592404500000|2020-06-17 14:35:00|6473.52|6473.52|6498.44|6498.44|6499.26|6499.26|6463.89|6463.89|0
1592404800000|2020-06-17 14:40:00|6498.33|6498.33|6515.6|6515.6|6516.41|6516.41|6495.52|6495.52|0
1592405100000|2020-06-17 14:45:00|6515.71|6515.71|6508.75|6508.75|6519.2|6519.2|6507.23|6507.23|0
1592405400000|2020-06-17 14:50:00|6508.66|6508.66|6527.14|6527.14|6527.25|6527.25|6505.73|6505.73|0
1592405700000|2020-06-17 14:55:00|6527.24|6527.24|6527.65|6527.65|6537.69|6537.69|6525.95|6525.95|0
1592406000000|2020-06-17 15:00:00|6527.48|6527.48|6519.8|6519.8|6530.86|6530.86|6512.49|6512.49|0
1592406300000|2020-06-17 15:05:00|6519.84|6519.84|6522.46|6522.46|6527.93|6527.93|6516.24|6516.24|0
1592406600000|2020-06-17 15:10:00|6522.56|6522.56|6508.39|6508.39|6522.94|6522.94|6501.89|6501.89|0
1592406900000|2020-06-17 15:15:00|6508.25|6508.25|6515.23|6515.23|6519|6519|6508.25|6508.25|0
1592407200000|2020-06-17 15:20:00|6515.3|6515.3|6515.13|6515.13|6516.34|6516.34|6506.22|6506.22|0
1592407500000|2020-06-17 15:25:00|6515.1|6515.1|6528.4|6528.4|6529.22|6529.22|6512.45|6512.45|0
1592464500000|2020-06-18 07:15:00|6502.99|6502.99|6505.6|6505.6|6520.87|6520.87|6500.08|6500.08|0
1592464800000|2020-06-18 07:20:00|6505.67|6505.67|6480.79|6480.79|6514.33|6514.33|6455.88|6455.88|0
1592465100000|2020-06-18 07:25:00|6481.12|6481.12|6475.72|6475.72|6481.12|6481.12|6467.81|6467.81|0
1592465400000|2020-06-18 07:30:00|6475.91|6475.91|6472.73|6472.73|6485.86|6485.86|6471.3|6471.3|0
1592465700000|2020-06-18 07:35:00|6473.5|6473.5|6476.82|6476.82|6483.38|6483.38|6469.87|6469.87|0
1592466000000|2020-06-18 07:40:00|6477.22|6477.22|6496.91|6496.91|6498.17|6498.17|6475.67|6475.67|0
1592466300000|2020-06-18 07:45:00|6496.72|6496.72|6488.56|6488.56|6501.95|6501.95|6488.56|6488.56|0
1592466600000|2020-06-18 07:50:00|6488.3|6488.3|6507.25|6507.25|6513.25|6513.25|6487.6|6487.6|0
1592466900000|2020-06-18 07:55:00|6507.39|6507.39|6521.17|6521.17|6521.17|6521.17|6503.39|6503.39|0
1592467200000|2020-06-18 08:00:00|6521.24|6521.24|6523.62|6523.62|6523.62|6523.62|6512.82|6512.82|0
1592467500000|2020-06-18 08:05:00|6523.75|6523.75|6540.85|6540.85|6544.9|6544.9|6523.75|6523.75|0
1592467800000|2020-06-18 08:10:00|6540.62|6540.62|6525.68|6525.68|6540.77|6540.77|6522.63|6522.63|0
1592468100000|2020-06-18 08:15:00|6524.9|6524.9|6527.77|6527.77|6528.47|6528.47|6522.53|6522.53|0
1592468400000|2020-06-18 08:20:00|6528.78|6528.78|6526.39|6526.39|6535.63|6535.63|6519.88|6519.88|0
1592468700000|2020-06-18 08:25:00|6526.23|6526.23|6536.99|6536.99|6538.17|6538.17|6520.51|6520.51|0
1592469000000|2020-06-18 08:30:00|6536.57|6536.57|6542.32|6542.32|6544.89|6544.89|6511.23|6511.23|0
1592469300000|2020-06-18 08:35:00|6542.46|6542.46|6587.12|6587.12|6591.79|6591.79|6542.46|6542.46|0
1592469600000|2020-06-18 08:40:00|6587.3|6587.3|6577|6577|6595.66|6595.66|6577|6577|0
1592469900000|2020-06-18 08:45:00|6578.13|6578.13|6570.9|6570.9|6578.31|6578.31|6562.52|6562.52|0
1592470200000|2020-06-18 08:50:00|6570.6|6570.6|6563.46|6563.46|6571.06|6571.06|6560.06|6560.06|0
1592470500000|2020-06-18 08:55:00|6563.33|6563.33|6566.55|6566.55|6570.64|6570.64|6559.32|6559.32|0
1592470800000|2020-06-18 09:00:00|6566.22|6566.22|6547.81|6547.81|6572.56|6572.56|6547.29|6547.29|0
1592471100000|2020-06-18 09:05:00|6547.29|6547.29|6546.67|6546.67|6547.87|6547.87|6540.5|6540.5|0
1592471400000|2020-06-18 09:10:00|6546.83|6546.83|6548.93|6548.93|6549.92|6549.92|6537.49|6537.49|0
1592471700000|2020-06-18 09:15:00|6549.02|6549.02|6566.9|6566.9|6570.81|6570.81|6548.77|6548.77|0
1592472000000|2020-06-18 09:20:00|6567.95|6567.95|6567.01|6567.01|6567.95|6567.95|6554.29|6554.29|0
1592472300000|2020-06-18 09:25:00|6566.89|6566.89|6578.83|6578.83|6580.39|6580.39|6566.03|6566.03|0
1592472600000|2020-06-18 09:30:00|6578.43|6578.43|6575.26|6575.26|6601.39|6601.39|6573.4|6573.4|0
1592472900000|2020-06-18 09:35:00|6575.44|6575.44|6560.76|6560.76|6582.09|6582.09|6558.78|6558.78|0
1592473200000|2020-06-18 09:40:00|6560.57|6560.57|6560.03|6560.03|6570.13|6570.13|6559.94|6559.94|0
1592473500000|2020-06-18 09:45:00|6560.22|6560.22|6584.01|6584.01|6588.46|6588.46|6559.91|6559.91|0
1592473800000|2020-06-18 09:50:00|6583.94|6583.94|6568.96|6568.96|6584.35|6584.35|6564.76|6564.76|0
1592474100000|2020-06-18 09:55:00|6568.83|6568.83|6567.75|6567.75|6570.84|6570.84|6563.68|6563.68|0
1592474400000|2020-06-18 10:00:00|6567.89|6567.89|6553.34|6553.34|6568.31|6568.31|6548.98|6548.98|0
1592474700000|2020-06-18 10:05:00|6553.19|6553.19|6544.09|6544.09|6553.96|6553.96|6543.92|6543.92|0
1592475000000|2020-06-18 10:10:00|6543.77|6543.77|6546.21|6546.21|6546.21|6546.21|6538.88|6538.88|0
1592475300000|2020-06-18 10:15:00|6548.44|6548.44|6558.05|6558.05|6567.5|6567.5|6548.44|6548.44|0
1592475600000|2020-06-18 10:20:00|6558.01|6558.01|6553.29|6553.29|6560.96|6560.96|6553.29|6553.29|0
1592475900000|2020-06-18 10:25:00|6553.17|6553.17|6568.48|6568.48|6569.1|6569.1|6551.65|6551.65|0
1592476200000|2020-06-18 10:30:00|6567.93|6567.93|6568.22|6568.22|6570.47|6570.47|6564.94|6564.94|0
1592476500000|2020-06-18 10:35:00|6568.34|6568.34|6566.82|6566.82|6569.66|6569.66|6564.81|6564.81|0
1592476800000|2020-06-18 10:40:00|6567.24|6567.24|6570.61|6570.61|6575.96|6575.96|6565.88|6565.88|0
1592477100000|2020-06-18 10:45:00|6570.3|6570.3|6566.63|6566.63|6571.97|6571.97|6565.69|6565.69|0
1592477400000|2020-06-18 10:50:00|6567.41|6567.41|6556.61|6556.61|6567.41|6567.41|6553.32|6553.32|0
1592477700000|2020-06-18 10:55:00|6556.71|6556.71|6558.93|6558.93|6558.93|6558.93|6552.61|6552.61|0
1592478000000|2020-06-18 11:00:00|6558.86|6558.86|6557.05|6557.05|6563.75|6563.75|6547.3|6547.3|0
1592478300000|2020-06-18 11:05:00|6557.19|6557.19|6541.26|6541.26|6557.19|6557.19|6541.26|6541.26|0
1592478600000|2020-06-18 11:10:00|6541.2|6541.2|6533.07|6533.07|6541.42|6541.42|6524.24|6524.24|0
1592478900000|2020-06-18 11:15:00|6532.29|6532.29|6543.48|6543.48|6545.25|6545.25|6531.98|6531.98|0
1592479200000|2020-06-18 11:20:00|6541.93|6541.93|6533.88|6533.88|6541.93|6541.93|6531.36|6531.36|0
1592479500000|2020-06-18 11:25:00|6534.65|6534.65|6537.87|6537.87|6539.79|6539.79|6534.31|6534.31|0
1592479800000|2020-06-18 11:30:00|6538.07|6538.07|6537.5|6537.5|6543.93|6543.93|6537.5|6537.5|0
1592480100000|2020-06-18 11:35:00|6537.51|6537.51|6534.14|6534.14|6537.83|6537.83|6531.7|6531.7|0
1592480400000|2020-06-18 11:40:00|6534.05|6534.05|6534.19|6534.19|6534.19|6534.19|6533.87|6533.87|0
1592481300000|2020-06-18 11:55:00|6531.19|6531.19|6516.21|6516.21|6531.19|6531.19|6510.38|6510.38|0
1592481600000|2020-06-18 12:00:00|6516.37|6516.37|6518.38|6518.38|6520.82|6520.82|6511.76|6511.76|0
1592481900000|2020-06-18 12:05:00|6518.2|6518.2|6516.69|6516.69|6520.69|6520.69|6515.68|6515.68|0
1592482200000|2020-06-18 12:10:00|6516.84|6516.84|6516.2|6516.2|6516.84|6516.84|6513.13|6513.13|0
1592482500000|2020-06-18 12:15:00|6516.16|6516.16|6523.79|6523.79|6528.09|6528.09|6513.98|6513.98|0
1592482800000|2020-06-18 12:20:00|6525.36|6525.36|6534.9|6534.9|6535.5|6535.5|6525.11|6525.11|0
1592483100000|2020-06-18 12:25:00|6535.94|6535.94|6555.36|6555.36|6555.36|6555.36|6535.94|6535.94|0
1592483400000|2020-06-18 12:30:00|6555.44|6555.44|6548.8|6548.8|6560.04|6560.04|6544.05|6544.05|0
1592483700000|2020-06-18 12:35:00|6548.28|6548.28|6572.45|6572.45|6572.45|6572.45|6546.8|6546.8|0
1592484000000|2020-06-18 12:40:00|6572.35|6572.35|6570|6570|6572.49|6572.49|6562.92|6562.92|0
1592484300000|2020-06-18 12:45:00|6570.16|6570.16|6564.93|6564.93|6578.68|6578.68|6562.6|6562.6|0
1592484600000|2020-06-18 12:50:00|6565.45|6565.45|6569.9|6569.9|6575.51|6575.51|6562.1|6562.1|0
1592484900000|2020-06-18 12:55:00|6569.84|6569.84|6571.43|6571.43|6573.14|6573.14|6565.23|6565.23|0
1592485200000|2020-06-18 13:00:00|6571.29|6571.29|6562.44|6562.44|6571.38|6571.38|6558.53|6558.53|0
1592485500000|2020-06-18 13:05:00|6562.3|6562.3|6560.73|6560.73|6566.6|6566.6|6560.73|6560.73|0
1592485800000|2020-06-18 13:10:00|6560.59|6560.59|6568.41|6568.41|6568.41|6568.41|6556.5|6556.5|0
1592486100000|2020-06-18 13:15:00|6568.29|6568.29|6573.31|6573.31|6573.98|6573.98|6565.18|6565.18|0
1592486400000|2020-06-18 13:20:00|6573.17|6573.17|6554.54|6554.54|6574.04|6574.04|6553.09|6553.09|0
1592486700000|2020-06-18 13:25:00|6554.68|6554.68|6558.58|6558.58|6562.84|6562.84|6553.93|6553.93|0
1592487000000|2020-06-18 13:30:00|6558.76|6558.76|6558.3|6558.3|6569.73|6569.73|6553.79|6553.79|0
1592487300000|2020-06-18 13:35:00|6558.11|6558.11|6571.69|6571.69|6573.39|6573.39|6548.94|6548.94|0
1592487600000|2020-06-18 13:40:00|6570.91|6570.91|6601.15|6601.15|6601.35|6601.35|6568.03|6568.03|0
1592487900000|2020-06-18 13:45:00|6601.43|6601.43|6617.27|6617.27|6617.27|6617.27|6595.18|6595.18|0
1592488200000|2020-06-18 13:50:00|6617.38|6617.38|6625.42|6625.42|6631.03|6631.03|6616.34|6616.34|0
1592488500000|2020-06-18 13:55:00|6625.21|6625.21|6607.91|6607.91|6625.21|6625.21|6607.43|6607.43|0
1592488800000|2020-06-18 14:00:00|6608.23|6608.23|6634.17|6634.17|6639.32|6639.32|6607.39|6607.39|0
1592489100000|2020-06-18 14:05:00|6634.24|6634.24|6660.05|6660.05|6661.23|6661.23|6634.24|6634.24|0
1592489400000|2020-06-18 14:10:00|6660.46|6660.46|6666.06|6666.06|6666.06|6666.06|6648.19|6648.19|0
1592489700000|2020-06-18 14:15:00|6666.37|6666.37|6660.26|6660.26|6672.46|6672.46|6659.29|6659.29|0
1592490000000|2020-06-18 14:20:00|6660.25|6660.25|6648.18|6648.18|6660.36|6660.36|6644.14|6644.14|0
1592490300000|2020-06-18 14:25:00|6648.04|6648.04|6651.75|6651.75|6662.05|6662.05|6647.96|6647.96|0
1592490600000|2020-06-18 14:30:00|6652.49|6652.49|6668.04|6668.04|6669.72|6669.72|6640.78|6640.78|0
1592490900000|2020-06-18 14:35:00|6668.16|6668.16|6663.99|6663.99|6680.09|6680.09|6663.83|6663.83|0
1592491200000|2020-06-18 14:40:00|6663.53|6663.53|6661.13|6661.13|6667.18|6667.18|6660.26|6660.26|0
1592491500000|2020-06-18 14:45:00|6660.8|6660.8|6651.4|6651.4|6665.31|6665.31|6651.1|6651.1|0
1592491800000|2020-06-18 14:50:00|6651.25|6651.25|6645.78|6645.78|6654.86|6654.86|6643.51|6643.51|0
1592492100000|2020-06-18 14:55:00|6645.94|6645.94|6657.63|6657.63|6657.63|6657.63|6645.94|6645.94|0
1592492400000|2020-06-18 15:00:00|6657.71|6657.71|6664.35|6664.35|6666.62|6666.62|6651.17|6651.17|0
1592492700000|2020-06-18 15:05:00|6664.19|6664.19|6656.5|6656.5|6666.43|6666.43|6655.48|6655.48|0
1592493000000|2020-06-18 15:10:00|6656.18|6656.18|6652.84|6652.84|6657.55|6657.55|6649.27|6649.27|0
1592493300000|2020-06-18 15:15:00|6652.68|6652.68|6642.83|6642.83|6654.03|6654.03|6642.83|6642.83|0
1592493600000|2020-06-18 15:20:00|6642.51|6642.51|6634.4|6634.4|6643.46|6643.46|6634.4|6634.4|0
1592493900000|2020-06-18 15:25:00|6634.92|6634.92|6635.75|6635.75|6644.78|6644.78|6632.26|6632.26|0
1592550900000|2020-06-19 07:15:00|6677.46|6677.46|6656.31|6656.31|6679.03|6679.03|6655.85|6655.85|0
1592551200000|2020-06-19 07:20:00|6656.42|6656.42|6635.85|6635.85|6657.75|6657.75|6635.08|6635.08|0
1592551500000|2020-06-19 07:25:00|6635.43|6635.43|6639.03|6639.03|6640.97|6640.97|6629.06|6629.06|0
1592551800000|2020-06-19 07:30:00|6639.55|6639.55|6643.37|6643.37|6645.3|6645.3|6629.92|6629.92|0
1592552100000|2020-06-19 07:35:00|6643.32|6643.32|6630.31|6630.31|6643.32|6643.32|6624.35|6624.35|0
1592552400000|2020-06-19 07:40:00|6629.97|6629.97|6647.22|6647.22|6650.52|6650.52|6627.03|6627.03|0
1592552700000|2020-06-19 07:45:00|6646.44|6646.44|6649.19|6649.19|6649.19|6649.19|6640.36|6640.36|0
1592553000000|2020-06-19 07:50:00|6649.11|6649.11|6639.49|6639.49|6651.73|6651.73|6635.33|6635.33|0
1592553300000|2020-06-19 07:55:00|6639.32|6639.32|6663.59|6663.59|6663.59|6663.59|6635.77|6635.77|0
1592553600000|2020-06-19 08:00:00|6663.79|6663.79|6659.52|6659.52|6663.92|6663.92|6653.97|6653.97|0
1592553900000|2020-06-19 08:05:00|6659.11|6659.11|6647.21|6647.21|6659.11|6659.11|6646.5|6646.5|0
1592554200000|2020-06-19 08:10:00|6647.19|6647.19|6639.12|6639.12|6647.69|6647.69|6638.83|6638.83|0
1592554500000|2020-06-19 08:15:00|6638.34|6638.34|6651.99|6651.99|6651.99|6651.99|6638.05|6638.05|0
1592554800000|2020-06-19 08:20:00|6652.09|6652.09|6660.35|6660.35|6660.35|6660.35|6650.6|6650.6|0
1592555100000|2020-06-19 08:25:00|6660.29|6660.29|6657.67|6657.67|6661.17|6661.17|6656.61|6656.61|0
1592555400000|2020-06-19 08:30:00|6658.08|6658.08|6667.01|6667.01|6667.01|6667.01|6654.97|6654.97|0
1592555700000|2020-06-19 08:35:00|6667.19|6667.19|6668.31|6668.31|6669.61|6669.61|6664.82|6664.82|0
1592556000000|2020-06-19 08:40:00|6668.21|6668.21|6683.45|6683.45|6683.46|6683.46|6667.43|6667.43|0
1592556300000|2020-06-19 08:45:00|6683.41|6683.41|6680.72|6680.72|6687.8|6687.8|6680.61|6680.61|0
1592556600000|2020-06-19 08:50:00|6680.54|6680.54|6675.41|6675.41|6680.72|6680.72|6672.24|6672.24|0
1592556900000|2020-06-19 08:55:00|6675.02|6675.02|6671.9|6671.9|6675.02|6675.02|6669.82|6669.82|0
1592557200000|2020-06-19 09:00:00|6674.77|6674.77|6683.04|6683.04|6684.73|6684.73|6674.77|6674.77|0
1592557500000|2020-06-19 09:05:00|6683.17|6683.17|6684.36|6684.36|6685.06|6685.06|6673.94|6673.94|0
1592558100000|2020-06-19 09:15:00|6684.27|6684.27|6678.14|6678.14|6696.08|6696.08|6678.14|6678.14|0
1592558400000|2020-06-19 09:20:00|6678.06|6678.06|6683.57|6683.57|6688.45|6688.45|6677.26|6677.26|0
1592558700000|2020-06-19 09:25:00|6684.62|6684.62|6682.54|6682.54|6689.14|6689.14|6674.23|6674.23|0
1592559000000|2020-06-19 09:30:00|6682.77|6682.77|6678.16|6678.16|6685.47|6685.47|6675.97|6675.97|0
1592559300000|2020-06-19 09:35:00|6679.73|6679.73|6688.96|6688.96|6689.22|6689.22|6679.6|6679.6|0
1592559600000|2020-06-19 09:40:00|6689.14|6689.14|6682.43|6682.43|6693.87|6693.87|6681.91|6681.91|0
1592559900000|2020-06-19 09:45:00|6682.63|6682.63|6666.29|6666.29|6683.03|6683.03|6666.29|6666.29|0
1592560200000|2020-06-19 09:50:00|6669.08|6669.08|6689.8|6689.8|6697.54|6697.54|6665.51|6665.51|0
1592560500000|2020-06-19 09:55:00|6689.15|6689.15|6690.23|6690.23|6694.19|6694.19|6686.2|6686.2|0
1592560800000|2020-06-19 10:00:00|6690.31|6690.31|6680.75|6680.75|6691.72|6691.72|6677.21|6677.21|0
1592561100000|2020-06-19 10:05:00|6681.27|6681.27|6699.3|6699.3|6701.39|6701.39|6681.27|6681.27|0
1592561400000|2020-06-19 10:10:00|6699.14|6699.14|6692.74|6692.74|6699.97|6699.97|6692.56|6692.56|0
1592561700000|2020-06-19 10:15:00|6691.97|6691.97|6687.82|6687.82|6695.11|6695.11|6687.74|6687.74|0
1592562000000|2020-06-19 10:20:00|6689.28|6689.28|6687.58|6687.58|6691.93|6691.93|6687.58|6687.58|0
1592562300000|2020-06-19 10:25:00|6687.71|6687.71|6677.79|6677.79|6688.15|6688.15|6677.79|6677.79|0
1592562600000|2020-06-19 10:30:00|6677.99|6677.99|6672.72|6672.72|6678.42|6678.42|6672.31|6672.31|0
1592562900000|2020-06-19 10:35:00|6672.89|6672.89|6677.6|6677.6|6678.22|6678.22|6672.89|6672.89|0
1592563200000|2020-06-19 10:40:00|6677.77|6677.77|6677.64|6677.64|6679.41|6679.41|6675.6|6675.6|0
1592563500000|2020-06-19 10:45:00|6677.72|6677.72|6679.55|6679.55|6684.63|6684.63|6677.72|6677.72|0
1592563800000|2020-06-19 10:50:00|6679.14|6679.14|6674.99|6674.99|6682.97|6682.97|6672.95|6672.95|0
1592564100000|2020-06-19 10:55:00|6675.07|6675.07|6682.72|6682.72|6683.12|6683.12|6675.07|6675.07|0
1592564400000|2020-06-19 11:00:00|6683.77|6683.77|6690.54|6690.54|6691.26|6691.26|6682.03|6682.03|0
1592564700000|2020-06-19 11:05:00|6689.99|6689.99|6695.64|6695.64|6697.58|6697.58|6688.32|6688.32|0
1592565000000|2020-06-19 11:10:00|6695.71|6695.71|6701.06|6701.06|6702.81|6702.81|6695.43|6695.43|0
1592565300000|2020-06-19 11:15:00|6701.2|6701.2|6701.46|6701.46|6702.28|6702.28|6697.58|6697.58|0
1592565600000|2020-06-19 11:20:00|6701.98|6701.98|6699.8|6699.8|6703.53|6703.53|6696.4|6696.4|0
1592565900000|2020-06-19 11:25:00|6699.99|6699.99|6703.49|6703.49|6708.39|6708.39|6699.99|6699.99|0
1592566200000|2020-06-19 11:30:00|6703.58|6703.58|6707.88|6707.88|6709|6709|6703.02|6703.02|0
1592566500000|2020-06-19 11:35:00|6707.86|6707.86|6710.5|6710.5|6713.64|6713.64|6707.66|6707.66|0
1592566800000|2020-06-19 11:40:00|6710.77|6710.77|6712.5|6712.5|6713.06|6713.06|6710.48|6710.48|0
1592567100000|2020-06-19 11:45:00|6712.76|6712.76|6714.49|6714.49|6715.32|6715.32|6709.77|6709.77|0
1592567400000|2020-06-19 11:50:00|6714.26|6714.26|6718.86|6718.86|6718.86|6718.86|6713.97|6713.97|0
1592567700000|2020-06-19 11:55:00|6719.63|6719.63|6735.69|6735.69|6737.57|6737.57|6719.63|6719.63|0
1592568000000|2020-06-19 12:00:00|6735.87|6735.87|6746.76|6746.76|6749.43|6749.43|6735.47|6735.47|0
1592568300000|2020-06-19 12:05:00|6746.8|6746.8|6752.94|6752.94|6754.51|6754.51|6744.01|6744.01|0
1592568600000|2020-06-19 12:10:00|6752.3|6752.3|6737.89|6737.89|6752.9|6752.9|6737.57|6737.57|0
1592568900000|2020-06-19 12:15:00|6738.07|6738.07|6734.71|6734.71|6740.75|6740.75|6733.19|6733.19|0
1592569200000|2020-06-19 12:20:00|6734.9|6734.9|6727.02|6727.02|6734.96|6734.96|6721.78|6721.78|0
1592569500000|2020-06-19 12:25:00|6726.92|6726.92|6732.76|6732.76|6735.79|6735.79|6721.79|6721.79|0
1592569800000|2020-06-19 12:30:00|6732.55|6732.55|6726.76|6726.76|6733.6|6733.6|6726.76|6726.76|0
1592570100000|2020-06-19 12:35:00|6726.69|6726.69|6733.14|6733.14|6733.64|6733.64|6724.32|6724.32|0
1592570400000|2020-06-19 12:40:00|6733.27|6733.27|6742.23|6742.23|6742.53|6742.53|6733.15|6733.15|0
1592570700000|2020-06-19 12:45:00|6742.41|6742.41|6743.1|6743.1|6747.61|6747.61|6740.53|6740.53|0
1592571000000|2020-06-19 12:50:00|6743.52|6743.52|6741.49|6741.49|6743.52|6743.52|6736.47|6736.47|0
1592571300000|2020-06-19 12:55:00|6741.66|6741.66|6738.52|6738.52|6743.04|6743.04|6736.02|6736.02|0
1592571600000|2020-06-19 13:00:00|6738.43|6738.43|6730.44|6730.44|6738.43|6738.43|6727.4|6727.4|0
1592571900000|2020-06-19 13:05:00|6730.84|6730.84|6729.36|6729.36|6734.12|6734.12|6724.93|6724.93|0
1592572200000|2020-06-19 13:10:00|6727.79|6727.79|6717.64|6717.64|6727.92|6727.92|6717|6717|0
1592572500000|2020-06-19 13:15:00|6717.73|6717.73|6720.89|6720.89|6720.91|6720.91|6716.84|6716.84|0
1592572800000|2020-06-19 13:20:00|6720.99|6720.99|6724.68|6724.68|6726.82|6726.82|6720.61|6720.61|0
1592573100000|2020-06-19 13:25:00|6724.72|6724.72|6735.08|6735.08|6735.08|6735.08|6723.38|6723.38|0
1592573400000|2020-06-19 13:30:00|6735.24|6735.24|6713.07|6713.07|6740.47|6740.47|6713.07|6713.07|0
1592573700000|2020-06-19 13:35:00|6713.25|6713.25|6712.16|6712.16|6713.88|6713.88|6707.68|6707.68|0
1592574000000|2020-06-19 13:40:00|6712.34|6712.34|6706.51|6706.51|6713.5|6713.5|6705.09|6705.09|0
1592574300000|2020-06-19 13:45:00|6706.64|6706.64|6720.76|6720.76|6722.17|6722.17|6697.63|6697.63|0
1592574600000|2020-06-19 13:50:00|6720.62|6720.62|6719.01|6719.01|6722.24|6722.24|6712.87|6712.87|0
1592574900000|2020-06-19 13:55:00|6719.05|6719.05|6701|6701|6720.34|6720.34|6693.46|6693.46|0
1592575200000|2020-06-19 14:00:00|6701.27|6701.27|6716.35|6716.35|6716.83|6716.83|6701.27|6701.27|0
1592575500000|2020-06-19 14:05:00|6716.21|6716.21|6699.25|6699.25|6716.39|6716.39|6698.99|6698.99|0
1592575800000|2020-06-19 14:10:00|6699.46|6699.46|6700.91|6700.91|6701.28|6701.28|6687.08|6687.08|0
1592576100000|2020-06-19 14:15:00|6701.03|6701.03|6718.86|6718.86|6719.22|6719.22|6700.91|6700.91|0
1592576400000|2020-06-19 14:20:00|6718.92|6718.92|6717.89|6717.89|6718.92|6718.92|6705.37|6705.37|0
1592576700000|2020-06-19 14:25:00|6717.98|6717.98|6705.96|6705.96|6717.98|6717.98|6701.37|6701.37|0
1592577000000|2020-06-19 14:30:00|6705.44|6705.44|6705.93|6705.93|6706.95|6706.95|6699.2|6699.2|0
1592577300000|2020-06-19 14:35:00|6706.11|6706.11|6704.87|6704.87|6710.2|6710.2|6700.17|6700.17|0
1592577600000|2020-06-19 14:40:00|6704.92|6704.92|6706.19|6706.19|6710.23|6710.23|6699.1|6699.1|0
1592577900000|2020-06-19 14:45:00|6705.97|6705.97|6712.07|6712.07|6712.07|6712.07|6698.92|6698.92|0
1592578200000|2020-06-19 14:50:00|6712.84|6712.84|6717.99|6717.99|6718.07|6718.07|6707.82|6707.82|0
1592578500000|2020-06-19 14:55:00|6718.06|6718.06|6705.73|6705.73|6718.36|6718.36|6702.24|6702.24|0
1592578800000|2020-06-19 15:00:00|6706.37|6706.37|6704.53|6704.53|6715.21|6715.21|6702.72|6702.72|0
1592579100000|2020-06-19 15:05:00|6704.51|6704.51|6709.38|6709.38|6709.47|6709.47|6698.99|6698.99|0
1592579400000|2020-06-19 15:10:00|6709.3|6709.3|6715.99|6715.99|6720.12|6720.12|6708.86|6708.86|0
1592579700000|2020-06-19 15:15:00|6714.98|6714.98|6714.06|6714.06|6728.13|6728.13|6712.44|6712.44|0
1592580000000|2020-06-19 15:20:00|6713.92|6713.92|6724.5|6724.5|6725.07|6725.07|6706.74|6706.74|0
1592580300000|2020-06-19 15:25:00|6724.46|6724.46|6706.8|6706.8|6733.3|6733.3|6702.23|6702.23|0
1592810100000|2020-06-22 07:15:00|6598.57|6598.57|6595.64|6595.64|6604.81|6604.81|6580.45|6580.45|0
1592810400000|2020-06-22 07:20:00|6595.77|6595.77|6607.91|6607.91|6612|6612|6594.99|6594.99|0
1592810700000|2020-06-22 07:25:00|6608.49|6608.49|6646.92|6646.92|6647.4|6647.4|6607.15|6607.15|0
1592811000000|2020-06-22 07:30:00|6646.4|6646.4|6682.5|6682.5|6682.5|6682.5|6645.73|6645.73|0
1592811300000|2020-06-22 07:35:00|6682.34|6682.34|6660|6660|6682.34|6682.34|6656.84|6656.84|0
1592811600000|2020-06-22 07:40:00|6660.06|6660.06|6653.65|6653.65|6678.99|6678.99|6653.47|6653.47|0
1592811900000|2020-06-22 07:45:00|6653.52|6653.52|6676.24|6676.24|6676.44|6676.44|6651.59|6651.59|0
1592812200000|2020-06-22 07:50:00|6677.04|6677.04|6665.95|6665.95|6678.67|6678.67|6664.27|6664.27|0
1592812500000|2020-06-22 07:55:00|6665.72|6665.72|6654.64|6654.64|6667.36|6667.36|6653.59|6653.59|0
1592812800000|2020-06-22 08:00:00|6654.43|6654.43|6631.67|6631.67|6656.47|6656.47|6631.67|6631.67|0
1592813100000|2020-06-22 08:05:00|6632.45|6632.45|6640.08|6640.08|6642.94|6642.94|6632.13|6632.13|0
1592813400000|2020-06-22 08:10:00|6640.2|6640.2|6631.99|6631.99|6645.31|6645.31|6631.99|6631.99|0
1592813700000|2020-06-22 08:15:00|6632.08|6632.08|6632.08|6632.08|6640.26|6640.26|6626.44|6626.44|0
1592814000000|2020-06-22 08:20:00|6631.86|6631.86|6634.5|6634.5|6643.31|6643.31|6628.54|6628.54|0
1592814300000|2020-06-22 08:25:00|6634.42|6634.42|6627.61|6627.61|6636|6636|6623.15|6623.15|0
1592814600000|2020-06-22 08:30:00|6627.65|6627.65|6632.76|6632.76|6636.32|6636.32|6625.38|6625.38|0
1592814900000|2020-06-22 08:35:00|6632.8|6632.8|6649.4|6649.4|6657.76|6657.76|6631.66|6631.66|0
1592815200000|2020-06-22 08:40:00|6649.46|6649.46|6650.52|6650.52|6657.03|6657.03|6645.98|6645.98|0
1592815500000|2020-06-22 08:45:00|6650.46|6650.46|6647.98|6647.98|6651.5|6651.5|6640.33|6640.33|0
1592815800000|2020-06-22 08:50:00|6648.38|6648.38|6644.81|6644.81|6650.83|6650.83|6643.71|6643.71|0
1592816100000|2020-06-22 08:55:00|6644.68|6644.68|6652.12|6652.12|6652.12|6652.12|6638.5|6638.5|0
1592816400000|2020-06-22 09:00:00|6652.35|6652.35|6670.42|6670.42|6671.63|6671.63|6652.35|6652.35|0
1592816700000|2020-06-22 09:05:00|6670.64|6670.64|6659.48|6659.48|6672.2|6672.2|6659.48|6659.48|0
1592817000000|2020-06-22 09:10:00|6658.7|6658.7|6649.72|6649.72|6658.7|6658.7|6645.41|6645.41|0
1592817300000|2020-06-22 09:15:00|6649.59|6649.59|6657.29|6657.29|6661.47|6661.47|6649.59|6649.59|0
1592817600000|2020-06-22 09:20:00|6657.34|6657.34|6663.75|6663.75|6664.78|6664.78|6655.44|6655.44|0
1592817900000|2020-06-22 09:25:00|6663.62|6663.62|6681.58|6681.58|6682.06|6682.06|6660.77|6660.77|0
1592818200000|2020-06-22 09:30:00|6681.39|6681.39|6679.41|6679.41|6683.79|6683.79|6679.41|6679.41|0
1592818500000|2020-06-22 09:35:00|6679.73|6679.73|6687.9|6687.9|6693.6|6693.6|6676.43|6676.43|0
1592818800000|2020-06-22 09:40:00|6688.42|6688.42|6681.51|6681.51|6692.47|6692.47|6680.92|6680.92|0
1592819100000|2020-06-22 09:45:00|6681.61|6681.61|6681.04|6681.04|6685.83|6685.83|6679.74|6679.74|0
1592819400000|2020-06-22 09:50:00|6681.39|6681.39|6680.43|6680.43|6681.43|6681.43|6674.14|6674.14|0
1592819700000|2020-06-22 09:55:00|6680.46|6680.46|6682.87|6682.87|6682.87|6682.87|6676.56|6676.56|0
1592820000000|2020-06-22 10:00:00|6682.83|6682.83|6696.97|6696.97|6697.28|6697.28|6681.5|6681.5|0
1592820300000|2020-06-22 10:05:00|6697.23|6697.23|6711.69|6711.69|6713.68|6713.68|6696.97|6696.97|0
1592820600000|2020-06-22 10:10:00|6710.91|6710.91|6698.52|6698.52|6710.91|6710.91|6697.97|6697.97|0
1592820900000|2020-06-22 10:15:00|6698.39|6698.39|6685.16|6685.16|6699.16|6699.16|6685.16|6685.16|0
1592821200000|2020-06-22 10:20:00|6685.08|6685.08|6684.98|6684.98|6689.67|6689.67|6682.97|6682.97|0
1592821500000|2020-06-22 10:25:00|6684.81|6684.81|6687.27|6687.27|6692.28|6692.28|6678.52|6678.52|0
1592821800000|2020-06-22 10:30:00|6687.4|6687.4|6690.31|6690.31|6692.63|6692.63|6687.4|6687.4|0
1592822100000|2020-06-22 10:35:00|6690.62|6690.62|6700.67|6700.67|6701.25|6701.25|6689.85|6689.85|0
1592822400000|2020-06-22 10:40:00|6700.89|6700.89|6700.76|6700.76|6703.59|6703.59|6699.61|6699.61|0
1592822700000|2020-06-22 10:45:00|6700.64|6700.64|6698.99|6698.99|6700.84|6700.84|6694.1|6694.1|0
1592823000000|2020-06-22 10:50:00|6699.77|6699.77|6689.11|6689.11|6703.27|6703.27|6686.94|6686.94|0
1592823300000|2020-06-22 10:55:00|6688.85|6688.85|6689.04|6689.04|6692.39|6692.39|6687.42|6687.42|0
1592823600000|2020-06-22 11:00:00|6688.63|6688.63|6676.5|6676.5|6688.63|6688.63|6672.85|6672.85|0
1592823900000|2020-06-22 11:05:00|6676.11|6676.11|6670.91|6670.91|6679.24|6679.24|6670.83|6670.83|0
1592824200000|2020-06-22 11:10:00|6670.78|6670.78|6670.65|6670.65|6670.99|6670.99|6659.12|6659.12|0
1592824500000|2020-06-22 11:15:00|6671.17|6671.17|6665.59|6665.59|6677.81|6677.81|6664.59|6664.59|0
1592824800000|2020-06-22 11:20:00|6665.4|6665.4|6662.98|6662.98|6666.71|6666.71|6662|6662|0
1592825100000|2020-06-22 11:25:00|6662.92|6662.92|6670.12|6670.12|6671.11|6671.11|6659.83|6659.83|0
1592825400000|2020-06-22 11:30:00|6670.25|6670.25|6676.15|6676.15|6677.77|6677.77|6670.25|6670.25|0
1592825700000|2020-06-22 11:35:00|6675.95|6675.95|6686.98|6686.98|6687.65|6687.65|6673.66|6673.66|0
1592826000000|2020-06-22 11:40:00|6687.5|6687.5|6680.12|6680.12|6687.86|6687.86|6680.12|6680.12|0
1592826300000|2020-06-22 11:45:00|6679.94|6679.94|6683.91|6683.91|6685.85|6685.85|6679.8|6679.8|0
1592826600000|2020-06-22 11:50:00|6684.06|6684.06|6700.01|6700.01|6702.07|6702.07|6682.94|6682.94|0
1592826900000|2020-06-22 11:55:00|6699.97|6699.97|6703.45|6703.45|6703.89|6703.89|6695.75|6695.75|0
1592827200000|2020-06-22 12:00:00|6703.81|6703.81|6708.38|6708.38|6713.57|6713.57|6703.33|6703.33|0
1592827500000|2020-06-22 12:05:00|6708.15|6708.15|6701.73|6701.73|6708.15|6708.15|6700.68|6700.68|0
1592827800000|2020-06-22 12:10:00|6702|6702|6695.65|6695.65|6702.2|6702.2|6692.18|6692.18|0
1592828100000|2020-06-22 12:15:00|6695.75|6695.75|6702.2|6702.2|6702.72|6702.72|6692.61|6692.61|0
1592828400000|2020-06-22 12:20:00|6701.68|6701.68|6693.19|6693.19|6703.8|6703.8|6693.19|6693.19|0
1592828700000|2020-06-22 12:25:00|6692.84|6692.84|6689.72|6689.72|6692.84|6692.84|6684.51|6684.51|0
1592829000000|2020-06-22 12:30:00|6689.91|6689.91|6688.22|6688.22|6691.85|6691.85|6686.75|6686.75|0
1592829300000|2020-06-22 12:35:00|6688.05|6688.05|6689.3|6689.3|6694.36|6694.36|6688.03|6688.03|0
1592829600000|2020-06-22 12:40:00|6689.04|6689.04|6687.25|6687.25|6690.37|6690.37|6686.05|6686.05|0
1592829900000|2020-06-22 12:45:00|6687.15|6687.15|6691.75|6691.75|6694.57|6694.57|6687.15|6687.15|0
1592830200000|2020-06-22 12:50:00|6691.89|6691.89|6693.02|6693.02|6695.1|6695.1|6690.79|6690.79|0
1592830500000|2020-06-22 12:55:00|6692.24|6692.24|6698.02|6698.02|6698.15|6698.15|6688.94|6688.94|0
1592830800000|2020-06-22 13:00:00|6698.18|6698.18|6706.45|6706.45|6708.16|6708.16|6698.18|6698.18|0
1592831100000|2020-06-22 13:05:00|6706.93|6706.93|6698.52|6698.52|6707.7|6707.7|6698.44|6698.44|0
1592831400000|2020-06-22 13:10:00|6698.86|6698.86|6695.02|6695.02|6698.86|6698.86|6691.48|6691.48|0
1592831700000|2020-06-22 13:15:00|6694.95|6694.95|6693.05|6693.05|6699.08|6699.08|6690.37|6690.37|0
1592832000000|2020-06-22 13:20:00|6693.4|6693.4|6699.1|6699.1|6701.27|6701.27|6693.27|6693.27|0
1592832300000|2020-06-22 13:25:00|6698.75|6698.75|6704.27|6704.27|6710.91|6710.91|6698.69|6698.69|0
1592832600000|2020-06-22 13:30:00|6704.35|6704.35|6663.18|6663.18|6704.35|6704.35|6658.5|6658.5|0
1592832900000|2020-06-22 13:35:00|6663.34|6663.34|6662.93|6662.93|6665.76|6665.76|6656.43|6656.43|0
1592833200000|2020-06-22 13:40:00|6663.06|6663.06|6683.05|6683.05|6683.05|6683.05|6657.23|6657.23|0
1592833500000|2020-06-22 13:45:00|6683.97|6683.97|6699.72|6699.72|6699.93|6699.93|6680.57|6680.57|0
1592833800000|2020-06-22 13:50:00|6699.67|6699.67|6698.27|6698.27|6704.76|6704.76|6692.96|6692.96|0
1592834100000|2020-06-22 13:55:00|6698.67|6698.67|6690.92|6690.92|6708.5|6708.5|6690.92|6690.92|0
1592834400000|2020-06-22 14:00:00|6689.36|6689.36|6690.85|6690.85|6696.92|6696.92|6676.58|6676.58|0
1592834700000|2020-06-22 14:05:00|6690.75|6690.75|6686.38|6686.38|6690.75|6690.75|6682.13|6682.13|0
1592835000000|2020-06-22 14:10:00|6686.44|6686.44|6687.92|6687.92|6688.06|6688.06|6679.76|6679.76|0
1592835300000|2020-06-22 14:15:00|6687.81|6687.81|6675.52|6675.52|6691.34|6691.34|6670.4|6670.4|0
1592835600000|2020-06-22 14:20:00|6675.75|6675.75|6672.95|6672.95|6681.25|6681.25|6669.99|6669.99|0
1592835900000|2020-06-22 14:25:00|6673.12|6673.12|6669.61|6669.61|6680.59|6680.59|6669.61|6669.61|0
1592836200000|2020-06-22 14:30:00|6669.85|6669.85|6664.52|6664.52|6671.27|6671.27|6659.39|6659.39|0
1592836500000|2020-06-22 14:35:00|6664.44|6664.44|6668.83|6668.83|6674.41|6674.41|6664.26|6664.26|0
1592836800000|2020-06-22 14:40:00|6668.71|6668.71|6663.49|6663.49|6671.67|6671.67|6663.23|6663.23|0
1592837100000|2020-06-22 14:45:00|6663.33|6663.33|6657.46|6657.46|6671.89|6671.89|6657.1|6657.1|0
1592837400000|2020-06-22 14:50:00|6657.4|6657.4|6654.46|6654.46|6665.06|6665.06|6651.2|6651.2|0
1592837700000|2020-06-22 14:55:00|6654.3|6654.3|6649.98|6649.98|6655.2|6655.2|6646.15|6646.15|0
1592838000000|2020-06-22 15:00:00|6649.76|6649.76|6648.6|6648.6|6653.98|6653.98|6643.26|6643.26|0
1592838300000|2020-06-22 15:05:00|6648.68|6648.68|6652.32|6652.32|6652.98|6652.98|6643.29|6643.29|0
1592838600000|2020-06-22 15:10:00|6653.1|6653.1|6646.6|6646.6|6654.8|6654.8|6641.51|6641.51|0
1592838900000|2020-06-22 15:15:00|6646.64|6646.64|6647.28|6647.28|6651.84|6651.84|6644.49|6644.49|0
1592839200000|2020-06-22 15:20:00|6647.45|6647.45|6658.4|6658.4|6658.61|6658.61|6644.42|6644.42|0
1592839500000|2020-06-22 15:25:00|6658.56|6658.56|6657.61|6657.61|6665.21|6665.21|6651.56|6651.56|0
1592896500000|2020-06-23 07:15:00|6660.79|6660.79|6680.12|6680.12|6704.99|6704.99|6660.79|6660.79|0
1592896800000|2020-06-23 07:20:00|6679.61|6679.61|6678.17|6678.17|6685.2|6685.2|6671.99|6671.99|0
1592897100000|2020-06-23 07:25:00|6678.09|6678.09|6708.78|6708.78|6711.71|6711.71|6677.75|6677.75|0
1592897400000|2020-06-23 07:30:00|6709.38|6709.38|6708.75|6708.75|6717.7|6717.7|6704.31|6704.31|0
1592897700000|2020-06-23 07:35:00|6708.59|6708.59|6715.67|6715.67|6718.61|6718.61|6707.1|6707.1|0
1592898000000|2020-06-23 07:40:00|6716.2|6716.2|6721.54|6721.54|6725.43|6725.43|6704.69|6704.69|0
1592898300000|2020-06-23 07:45:00|6721.17|6721.17|6711.21|6711.21|6722.08|6722.08|6707.49|6707.49|0
1592898600000|2020-06-23 07:50:00|6712|6712|6735.12|6735.12|6737.08|6737.08|6711.72|6711.72|0
1592898900000|2020-06-23 07:55:00|6734.85|6734.85|6740.68|6740.68|6747.76|6747.76|6734.85|6734.85|0
1592899200000|2020-06-23 08:00:00|6740.8|6740.8|6725.98|6725.98|6742.51|6742.51|6719.12|6719.12|0
1592899500000|2020-06-23 08:05:00|6725.78|6725.78|6722.87|6722.87|6729.47|6729.47|6716.3|6716.3|0
1592899800000|2020-06-23 08:10:00|6722.92|6722.92|6714.27|6714.27|6725.14|6725.14|6711.55|6711.55|0
1592900100000|2020-06-23 08:15:00|6714.45|6714.45|6702.91|6702.91|6718.71|6718.71|6702.37|6702.37|0
1592900400000|2020-06-23 08:20:00|6703.15|6703.15|6698.87|6698.87|6703.55|6703.55|6693.79|6693.79|0
1592900700000|2020-06-23 08:25:00|6698.74|6698.74|6715.93|6715.93|6717.77|6717.77|6698.74|6698.74|0
1592901000000|2020-06-23 08:30:00|6716.11|6716.11|6703.5|6703.5|6723.93|6723.93|6703.13|6703.13|0
1592901300000|2020-06-23 08:35:00|6703.41|6703.41|6701.77|6701.77|6704.75|6704.75|6699.57|6699.57|0
1592901600000|2020-06-23 08:40:00|6701.66|6701.66|6706.67|6706.67|6712.29|6712.29|6700.72|6700.72|0
1592901900000|2020-06-23 08:45:00|6707.45|6707.45|6692.42|6692.42|6707.61|6707.61|6690.93|6690.93|0
1592902200000|2020-06-23 08:50:00|6691.9|6691.9|6684.69|6684.69|6691.9|6691.9|6682.61|6682.61|0
1592902500000|2020-06-23 08:55:00|6684.46|6684.46|6679.73|6679.73|6684.67|6684.67|6674.83|6674.83|0
1592902800000|2020-06-23 09:00:00|6679.56|6679.56|6679.54|6679.54|6679.62|6679.62|6671.06|6671.06|0
1592903100000|2020-06-23 09:05:00|6678.66|6678.66|6673.8|6673.8|6681.22|6681.22|6671.75|6671.75|0
1592903400000|2020-06-23 09:10:00|6673.84|6673.84|6675.57|6675.57|6678.67|6678.67|6671.97|6671.97|0
1592903700000|2020-06-23 09:15:00|6675.83|6675.83|6682.88|6682.88|6684.4|6684.4|6675.83|6675.83|0
1592904000000|2020-06-23 09:20:00|6682.75|6682.75|6677.23|6677.23|6684.01|6684.01|6676.17|6676.17|0
1592904300000|2020-06-23 09:25:00|6677.55|6677.55|6672.73|6672.73|6677.84|6677.84|6667.04|6667.04|0
1592904600000|2020-06-23 09:30:00|6672.69|6672.69|6681.78|6681.78|6682|6682|6670.25|6670.25|0
1592904900000|2020-06-23 09:35:00|6681.87|6681.87|6685.06|6685.06|6686.58|6686.58|6680.15|6680.15|0
1592905200000|2020-06-23 09:40:00|6685.19|6685.19|6691.8|6691.8|6691.8|6691.8|6685.19|6685.19|0
1592905500000|2020-06-23 09:45:00|6692.06|6692.06|6702.64|6702.64|6702.92|6702.92|6691.1|6691.1|0
1592905800000|2020-06-23 09:50:00|6702.57|6702.57|6694.88|6694.88|6702.87|6702.87|6693.4|6693.4|0
1592906100000|2020-06-23 09:55:00|6695.08|6695.08|6698.36|6698.36|6698.92|6698.92|6693.28|6693.28|0
1592906400000|2020-06-23 10:00:00|6698.23|6698.23|6690.02|6690.02|6703.15|6703.15|6689.6|6689.6|0
1592906700000|2020-06-23 10:05:00|6690.1|6690.1|6694.39|6694.39|6697.43|6697.43|6683.99|6683.99|0
1592907000000|2020-06-23 10:10:00|6694.52|6694.52|6704.83|6704.83|6705|6705|6693.28|6693.28|0
1592907300000|2020-06-23 10:15:00|6704.96|6704.96|6706.45|6706.45|6707.14|6707.14|6702.18|6702.18|0
1592907600000|2020-06-23 10:20:00|6706.27|6706.27|6697.15|6697.15|6706.58|6706.58|6696.79|6696.79|0
1592907900000|2020-06-23 10:25:00|6697.1|6697.1|6691.19|6691.19|6697.1|6697.1|6688.08|6688.08|0
1592908200000|2020-06-23 10:30:00|6690.67|6690.67|6687.87|6687.87|6691.63|6691.63|6680.39|6680.39|0
1592908500000|2020-06-23 10:35:00|6687.85|6687.85|6681.98|6681.98|6689.05|6689.05|6681.93|6681.93|0
1592908800000|2020-06-23 10:40:00|6681.78|6681.78|6684.8|6684.8|6685.11|6685.11|6679.24|6679.24|0
1592909100000|2020-06-23 10:45:00|6685.33|6685.33|6684.01|6684.01|6686.38|6686.38|6682.99|6682.99|0
1592909400000|2020-06-23 10:50:00|6683.89|6683.89|6694.03|6694.03|6694.85|6694.85|6683.48|6683.48|0
1592909700000|2020-06-23 10:55:00|6694.11|6694.11|6694.26|6694.26|6694.26|6694.26|6684.89|6684.89|0
1592910000000|2020-06-23 11:00:00|6694.42|6694.42|6698.39|6698.39|6701.09|6701.09|6687.83|6687.83|0
1592910300000|2020-06-23 11:05:00|6698.28|6698.28|6684.79|6684.79|6698.28|6698.28|6684.79|6684.79|0
1592910600000|2020-06-23 11:10:00|6684.69|6684.69|6678.31|6678.31|6684.85|6684.85|6678.31|6678.31|0
1592910900000|2020-06-23 11:15:00|6678.26|6678.26|6695.96|6695.96|6696.18|6696.18|6677.96|6677.96|0
1592911200000|2020-06-23 11:20:00|6696.12|6696.12|6700.67|6700.67|6700.67|6700.67|6694.41|6694.41|0
1592911500000|2020-06-23 11:25:00|6700.77|6700.77|6701.17|6701.17|6702.82|6702.82|6699.5|6699.5|0
1592911800000|2020-06-23 11:30:00|6701.29|6701.29|6716.94|6716.94|6717.27|6717.27|6701.21|6701.21|0
1592912100000|2020-06-23 11:35:00|6716.89|6716.89|6731.36|6731.36|6731.53|6731.53|6715.65|6715.65|0
1592912400000|2020-06-23 11:40:00|6731.72|6731.72|6731.92|6731.92|6733.24|6733.24|6725.3|6725.3|0
1592912700000|2020-06-23 11:45:00|6731.98|6731.98|6744.22|6744.22|6747.99|6747.99|6731.98|6731.98|0
1592913000000|2020-06-23 11:50:00|6744.28|6744.28|6738.24|6738.24|6744.59|6744.59|6733.8|6733.8|0
1592913300000|2020-06-23 11:55:00|6737.72|6737.72|6739.15|6739.15|6744.15|6744.15|6737.68|6737.68|0
1592913600000|2020-06-23 12:00:00|6738.93|6738.93|6732.16|6732.16|6738.93|6738.93|6732.11|6732.11|0
1592913900000|2020-06-23 12:05:00|6732|6732|6738.25|6738.25|6739.34|6739.34|6728.62|6728.62|0
1592914200000|2020-06-23 12:10:00|6738.9|6738.9|6742.11|6742.11|6742.23|6742.23|6735.07|6735.07|0
1592914500000|2020-06-23 12:15:00|6742.27|6742.27|6740.03|6740.03|6743.73|6743.73|6738.25|6738.25|0
1592914800000|2020-06-23 12:20:00|6739.93|6739.93|6736.34|6736.34|6740.31|6740.31|6734.67|6734.67|0
1592915100000|2020-06-23 12:25:00|6736.17|6736.17|6735.13|6735.13|6741.66|6741.66|6735.08|6735.08|0
1592915400000|2020-06-23 12:30:00|6735.15|6735.15|6734.38|6734.38|6738.28|6738.28|6733.15|6733.15|0
1592915700000|2020-06-23 12:35:00|6734.51|6734.51|6735.31|6735.31|6740.73|6740.73|6731.64|6731.64|0
1592916000000|2020-06-23 12:40:00|6735.13|6735.13|6725.02|6725.02|6736.19|6736.19|6724.23|6724.23|0
1592916300000|2020-06-23 12:45:00|6725.13|6725.13|6716.94|6716.94|6727.54|6727.54|6716.34|6716.34|0
1592916600000|2020-06-23 12:50:00|6716.85|6716.85|6725.3|6725.3|6726.6|6726.6|6715.93|6715.93|0
1592916900000|2020-06-23 12:55:00|6725.43|6725.43|6727.67|6727.67|6731.16|6731.16|6722.78|6722.78|0
1592917200000|2020-06-23 13:00:00|6727.85|6727.85|6731.92|6731.92|6741.52|6741.52|6727.85|6727.85|0
1592917500000|2020-06-23 13:05:00|6731.77|6731.77|6730.13|6730.13|6732.64|6732.64|6727.09|6727.09|0
1592917800000|2020-06-23 13:10:00|6730.26|6730.26|6733.31|6733.31|6735.45|6735.45|6726.6|6726.6|0
1592918100000|2020-06-23 13:15:00|6732.79|6732.79|6727.81|6727.81|6738.47|6738.47|6726.87|6726.87|0
1592918400000|2020-06-23 13:20:00|6727.69|6727.69|6719.61|6719.61|6729.06|6729.06|6719.08|6719.08|0
1592918700000|2020-06-23 13:25:00|6719.72|6719.72|6724.04|6724.04|6729.06|6729.06|6714.96|6714.96|0
1592919000000|2020-06-23 13:30:00|6724.28|6724.28|6710.32|6710.32|6724.28|6724.28|6699.9|6699.9|0
1592919300000|2020-06-23 13:35:00|6710.3|6710.3|6709.94|6709.94|6710.96|6710.96|6705.33|6705.33|0
1592919600000|2020-06-23 13:40:00|6710.29|6710.29|6702.9|6702.9|6710.57|6710.57|6700.84|6700.84|0
1592919900000|2020-06-23 13:45:00|6702.85|6702.85|6692.61|6692.61|6710.36|6710.36|6692.61|6692.61|0
1592920200000|2020-06-23 13:50:00|6692.09|6692.09|6679.05|6679.05|6692.09|6692.09|6678.34|6678.34|0
1592920500000|2020-06-23 13:55:00|6679|6679|6686.63|6686.63|6689.32|6689.32|6678.89|6678.89|0
1592920800000|2020-06-23 14:00:00|6686.4|6686.4|6684.66|6684.66|6694.86|6694.86|6683.7|6683.7|0
1592921100000|2020-06-23 14:05:00|6684.98|6684.98|6679.64|6679.64|6688.35|6688.35|6675|6675|0
1592921400000|2020-06-23 14:10:00|6679.84|6679.84|6681.92|6681.92|6682.74|6682.74|6672.16|6672.16|0
1592921700000|2020-06-23 14:15:00|6681.89|6681.89|6676.6|6676.6|6684.62|6684.62|6676.05|6676.05|0
1592922000000|2020-06-23 14:20:00|6675.82|6675.82|6674.17|6674.17|6680|6680|6667.76|6667.76|0
1592922300000|2020-06-23 14:25:00|6674.35|6674.35|6672.5|6672.5|6678.75|6678.75|6669.67|6669.67|0
1592922600000|2020-06-23 14:30:00|6672.62|6672.62|6649.28|6649.28|6672.99|6672.99|6649.28|6649.28|0
1592922900000|2020-06-23 14:35:00|6649.02|6649.02|6655.75|6655.75|6656.8|6656.8|6646.64|6646.64|0
1592923200000|2020-06-23 14:40:00|6655.64|6655.64|6642.39|6642.39|6655.83|6655.83|6641.75|6641.75|0
1592923500000|2020-06-23 14:45:00|6643.44|6643.44|6637.47|6637.47|6643.44|6643.44|6623.47|6623.47|0
1592923800000|2020-06-23 14:50:00|6637.63|6637.63|6640.11|6640.11|6645.21|6645.21|6636.76|6636.76|0
1592924100000|2020-06-23 14:55:00|6640.15|6640.15|6636.51|6636.51|6640.15|6640.15|6631.01|6631.01|0
1592924400000|2020-06-23 15:00:00|6635.73|6635.73|6631.3|6631.3|6635.73|6635.73|6626.12|6626.12|0
1592924700000|2020-06-23 15:05:00|6631.09|6631.09|6635.21|6635.21|6636.02|6636.02|6630.55|6630.55|0
1592925000000|2020-06-23 15:10:00|6635.47|6635.47|6629.27|6629.27|6636.65|6636.65|6628.9|6628.9|0
1592925300000|2020-06-23 15:15:00|6629.11|6629.11|6629.71|6629.71|6641.44|6641.44|6621.87|6621.87|0
1592925600000|2020-06-23 15:20:00|6630.23|6630.23|6646.64|6646.64|6646.9|6646.9|6630.16|6630.16|0
1592925900000|2020-06-23 15:25:00|6646.8|6646.8|6641.77|6641.77|6649.62|6649.62|6639.29|6639.29|0
1592982900000|2020-06-24 07:15:00|6665.7|6665.7|6640.88|6640.88|6666.45|6666.45|6640.42|6640.42|0
1592983200000|2020-06-24 07:20:00|6640.56|6640.56|6644.46|6644.46|6656.86|6656.86|6638.99|6638.99|0
1592983500000|2020-06-24 07:25:00|6644.7|6644.7|6644.75|6644.75|6653.33|6653.33|6639.13|6639.13|0
1592983800000|2020-06-24 07:30:00|6644.67|6644.67|6664.24|6664.24|6669.17|6669.17|6644.67|6644.67|0
1592984100000|2020-06-24 07:35:00|6663.93|6663.93|6635.63|6635.63|6678.75|6678.75|6635.63|6635.63|0
1592984400000|2020-06-24 07:40:00|6635.45|6635.45|6603.91|6603.91|6635.45|6635.45|6603.91|6603.91|0
1592984700000|2020-06-24 07:45:00|6604|6604|6584.38|6584.38|6604.1|6604.1|6580.59|6580.59|0
1592985000000|2020-06-24 07:50:00|6583.58|6583.58|6592.94|6592.94|6592.94|6592.94|6565.42|6565.42|0
1592985300000|2020-06-24 07:55:00|6592.29|6592.29|6591.01|6591.01|6606.19|6606.19|6590.45|6590.45|0
1592985600000|2020-06-24 08:00:00|6591.31|6591.31|6584.43|6584.43|6592.74|6592.74|6575.28|6575.28|0
1592985900000|2020-06-24 08:05:00|6582.22|6582.22|6542.81|6542.81|6582.38|6582.38|6540.19|6540.19|0
1592986200000|2020-06-24 08:10:00|6542.65|6542.65|6534.97|6534.97|6550.65|6550.65|6534.97|6534.97|0
1592986500000|2020-06-24 08:15:00|6534.64|6534.64|6528.68|6528.68|6540.24|6540.24|6520.41|6520.41|0
1592986800000|2020-06-24 08:20:00|6528.81|6528.81|6528.86|6528.86|6531.14|6531.14|6517.9|6517.9|0
1592987100000|2020-06-24 08:25:00|6527.3|6527.3|6523.41|6523.41|6528.23|6528.23|6517.92|6517.92|0
1592987400000|2020-06-24 08:30:00|6523.28|6523.28|6535.47|6535.47|6536.19|6536.19|6520.11|6520.11|0
1592987700000|2020-06-24 08:35:00|6535.32|6535.32|6518.08|6518.08|6536.35|6536.35|6513.41|6513.41|0
1592988000000|2020-06-24 08:40:00|6517.95|6517.95|6510.19|6510.19|6518.15|6518.15|6509.9|6509.9|0
1592988300000|2020-06-24 08:45:00|6510.06|6510.06|6504.34|6504.34|6510.06|6510.06|6499.44|6499.44|0
1592988600000|2020-06-24 08:50:00|6504.66|6504.66|6511.53|6511.53|6515.05|6515.05|6504.21|6504.21|0
1592988900000|2020-06-24 08:55:00|6511.66|6511.66|6509.89|6509.89|6515.9|6515.9|6508.25|6508.25|0
1592989200000|2020-06-24 09:00:00|6509.81|6509.81|6520.15|6520.15|6527.39|6527.39|6509.08|6509.08|0
1592989500000|2020-06-24 09:05:00|6519.89|6519.89|6506.96|6506.96|6519.89|6519.89|6505.66|6505.66|0
1592989800000|2020-06-24 09:10:00|6506.82|6506.82|6464.79|6464.79|6506.82|6506.82|6461.47|6461.47|0
1592990100000|2020-06-24 09:15:00|6465.06|6465.06|6438.34|6438.34|6466.45|6466.45|6438.34|6438.34|0
1592990400000|2020-06-24 09:20:00|6438.09|6438.09|6430.31|6430.31|6440.06|6440.06|6427.06|6427.06|0
1592990700000|2020-06-24 09:25:00|6429.79|6429.79|6437.08|6437.08|6439.49|6439.49|6429.15|6429.15|0
1592991000000|2020-06-24 09:30:00|6436.82|6436.82|6451.34|6451.34|6452.19|6452.19|6434.71|6434.71|0
1592991300000|2020-06-24 09:35:00|6451.53|6451.53|6434.07|6434.07|6451.89|6451.89|6433.11|6433.11|0
1592991600000|2020-06-24 09:40:00|6434.85|6434.85|6427.64|6427.64|6435.38|6435.38|6427.64|6427.64|0
1592991900000|2020-06-24 09:45:00|6427.11|6427.11|6435.36|6435.36|6437.93|6437.93|6425.25|6425.25|0
1592992200000|2020-06-24 09:50:00|6435.22|6435.22|6438.1|6438.1|6439.48|6439.48|6434.58|6434.58|0
1592992500000|2020-06-24 09:55:00|6438.01|6438.01|6444.38|6444.38|6444.38|6444.38|6437.18|6437.18|0
1592992800000|2020-06-24 10:00:00|6444.39|6444.39|6450.81|6450.81|6454.29|6454.29|6444.22|6444.22|0
1592993100000|2020-06-24 10:05:00|6451.01|6451.01|6460.42|6460.42|6460.75|6460.75|6449.01|6449.01|0
1592993400000|2020-06-24 10:10:00|6460.47|6460.47|6448.38|6448.38|6460.47|6460.47|6445.62|6445.62|0
1592993700000|2020-06-24 10:15:00|6448.75|6448.75|6453.99|6453.99|6454.58|6454.58|6447.57|6447.57|0
1592994000000|2020-06-24 10:20:00|6453.94|6453.94|6452.7|6452.7|6463.18|6463.18|6452.57|6452.57|0
1592994300000|2020-06-24 10:25:00|6452.6|6452.6|6456.74|6456.74|6460.57|6460.57|6447.31|6447.31|0
1592994600000|2020-06-24 10:30:00|6456.56|6456.56|6455.15|6455.15|6461.79|6461.79|6454.43|6454.43|0
1592994900000|2020-06-24 10:35:00|6455.02|6455.02|6451.32|6451.32|6458.12|6458.12|6449.42|6449.42|0
1592995200000|2020-06-24 10:40:00|6451.02|6451.02|6453.67|6453.67|6456.64|6456.64|6451.02|6451.02|0
1592995500000|2020-06-24 10:45:00|6453.9|6453.9|6458.2|6458.2|6459.82|6459.82|6453.43|6453.43|0
1592995800000|2020-06-24 10:50:00|6457.94|6457.94|6450.44|6450.44|6457.94|6457.94|6450.1|6450.1|0
1592996100000|2020-06-24 10:55:00|6450.54|6450.54|6457.09|6457.09|6457.09|6457.09|6449.53|6449.53|0
1592996400000|2020-06-24 11:00:00|6457|6457|6465.93|6465.93|6469.77|6469.77|6455.95|6455.95|0
1592996700000|2020-06-24 11:05:00|6466.06|6466.06|6477.53|6477.53|6482.95|6482.95|6465.66|6465.66|0
1592997000000|2020-06-24 11:10:00|6477.88|6477.88|6489.43|6489.43|6491.42|6491.42|6477.88|6477.88|0
1592997300000|2020-06-24 11:15:00|6489.47|6489.47|6478.86|6478.86|6489.47|6489.47|6478.55|6478.55|0
1592997600000|2020-06-24 11:20:00|6478.62|6478.62|6477.62|6477.62|6484.26|6484.26|6477.27|6477.27|0
1592997900000|2020-06-24 11:25:00|6477.88|6477.88|6473.97|6473.97|6479.06|6479.06|6472.26|6472.26|0
1592998200000|2020-06-24 11:30:00|6474.1|6474.1|6464.74|6464.74|6475.63|6475.63|6464.06|6464.06|0
1592998500000|2020-06-24 11:35:00|6464.82|6464.82|6451.84|6451.84|6465.19|6465.19|6451.84|6451.84|0
1592998800000|2020-06-24 11:40:00|6451.52|6451.52|6457.38|6457.38|6458.41|6458.41|6451.52|6451.52|0
1592999100000|2020-06-24 11:45:00|6457.52|6457.52|6454.37|6454.37|6457.84|6457.84|6454.03|6454.03|0
1592999400000|2020-06-24 11:50:00|6454.57|6454.57|6460|6460|6462.51|6462.51|6453.09|6453.09|0
1592999700000|2020-06-24 11:55:00|6459.96|6459.96|6448.19|6448.19|6459.96|6459.96|6445.58|6445.58|0
1593000000000|2020-06-24 12:00:00|6448.01|6448.01|6459.45|6459.45|6464.43|6464.43|6443.07|6443.07|0
1593000300000|2020-06-24 12:05:00|6458.93|6458.93|6460.77|6460.77|6464.41|6464.41|6452.13|6452.13|0
1593000600000|2020-06-24 12:10:00|6460.56|6460.56|6472.74|6472.74|6477.95|6477.95|6459.61|6459.61|0
1593000900000|2020-06-24 12:15:00|6471.96|6471.96|6475.69|6475.69|6482.69|6482.69|6471.96|6471.96|0
1593001200000|2020-06-24 12:20:00|6475.8|6475.8|6465.67|6465.67|6476.11|6476.11|6465.44|6465.44|0
1593001500000|2020-06-24 12:25:00|6465.58|6465.58|6468.58|6468.58|6468.84|6468.84|6459.04|6459.04|0
1593001800000|2020-06-24 12:30:00|6468.42|6468.42|6454.86|6454.86|6468.42|6468.42|6454.86|6454.86|0
1593002100000|2020-06-24 12:35:00|6454.82|6454.82|6462.11|6462.11|6463.76|6463.76|6446.62|6446.62|0
1593002400000|2020-06-24 12:40:00|6462.15|6462.15|6470.98|6470.98|6473.51|6473.51|6461.57|6461.57|0
1593002700000|2020-06-24 12:45:00|6471.14|6471.14|6488.24|6488.24|6507.26|6507.26|6471.14|6471.14|0
1593003000000|2020-06-24 12:50:00|6488.37|6488.37|6490.62|6490.62|6490.62|6490.62|6480.22|6480.22|0
1593003300000|2020-06-24 12:55:00|6490.5|6490.5|6496.99|6496.99|6500.54|6500.54|6489.98|6489.98|0
1593003600000|2020-06-24 13:00:00|6497.23|6497.23|6507.92|6507.92|6512.18|6512.18|6495.27|6495.27|0
1593003900000|2020-06-24 13:05:00|6507.78|6507.78|6501.65|6501.65|6507.78|6507.78|6494.58|6494.58|0
1593004200000|2020-06-24 13:10:00|6500.08|6500.08|6490.55|6490.55|6503.1|6503.1|6488.2|6488.2|0
1593004500000|2020-06-24 13:15:00|6489.77|6489.77|6467.86|6467.86|6491.59|6491.59|6467.56|6467.56|0
1593004800000|2020-06-24 13:20:00|6467.59|6467.59|6461.14|6461.14|6470.12|6470.12|6459.59|6459.59|0
1593005100000|2020-06-24 13:25:00|6461.07|6461.07|6469.25|6469.25|6471.46|6471.46|6460.87|6460.87|0
1593005400000|2020-06-24 13:30:00|6469.63|6469.63|6460.04|6460.04|6470.56|6470.56|6457.35|6457.35|0
1593005700000|2020-06-24 13:35:00|6460.2|6460.2|6458.51|6458.51|6464.2|6464.2|6455.7|6455.7|0
1593006000000|2020-06-24 13:40:00|6457.99|6457.99|6449.45|6449.45|6458.36|6458.36|6447.1|6447.1|0
1593006300000|2020-06-24 13:45:00|6449.56|6449.56|6437.22|6437.22|6453.76|6453.76|6437.22|6437.22|0
1593006600000|2020-06-24 13:50:00|6437.48|6437.48|6429.34|6429.34|6442.03|6442.03|6427.99|6427.99|0
1593006900000|2020-06-24 13:55:00|6429.14|6429.14|6400.53|6400.53|6429.42|6429.42|6400.48|6400.48|0
1593007200000|2020-06-24 14:00:00|6400.38|6400.38|6395.65|6395.65|6412.92|6412.92|6395.65|6395.65|0
1593007500000|2020-06-24 14:05:00|6395.42|6395.42|6392.16|6392.16|6400.2|6400.2|6391.47|6391.47|0
1593007800000|2020-06-24 14:10:00|6392.22|6392.22|6405.66|6405.66|6405.66|6405.66|6390.11|6390.11|0
1593008100000|2020-06-24 14:15:00|6405.69|6405.69|6384.53|6384.53|6407.15|6407.15|6381.97|6381.97|0
1593008400000|2020-06-24 14:20:00|6384.71|6384.71|6392.2|6392.2|6393.68|6393.68|6383.1|6383.1|0
1593008700000|2020-06-24 14:25:00|6392.07|6392.07|6405.23|6405.23|6405.23|6405.23|6392.07|6392.07|0
1593009000000|2020-06-24 14:30:00|6404.97|6404.97|6398.95|6398.95|6407.47|6407.47|6397.97|6397.97|0
1593009300000|2020-06-24 14:35:00|6398.89|6398.89|6394.39|6394.39|6407.17|6407.17|6389.26|6389.26|0
1593009600000|2020-06-24 14:40:00|6394.26|6394.26|6396.36|6396.36|6399.81|6399.81|6391.35|6391.35|0
1593009900000|2020-06-24 14:45:00|6396.41|6396.41|6391.27|6391.27|6397.63|6397.63|6390.47|6390.47|0
1593010200000|2020-06-24 14:50:00|6391.43|6391.43|6388.58|6388.58|6396.64|6396.64|6386.75|6386.75|0
1593010500000|2020-06-24 14:55:00|6388.6|6388.6|6387.34|6387.34|6393.32|6393.32|6382.5|6382.5|0
1593010800000|2020-06-24 15:00:00|6387.17|6387.17|6391.78|6391.78|6392.63|6392.63|6383.8|6383.8|0
1593011100000|2020-06-24 15:05:00|6391.86|6391.86|6365.48|6365.48|6392.57|6392.57|6365.48|6365.48|0
1593011400000|2020-06-24 15:10:00|6365.52|6365.52|6363.12|6363.12|6369.81|6369.81|6362.16|6362.16|0
1593011700000|2020-06-24 15:15:00|6363.3|6363.3|6361.59|6361.59|6364.69|6364.69|6357.51|6357.51|0
1593012000000|2020-06-24 15:20:00|6361.47|6361.47|6351.98|6351.98|6361.66|6361.66|6351.42|6351.42|0
1593012300000|2020-06-24 15:25:00|6352.06|6352.06|6346.81|6346.81|6354.82|6354.82|6343.36|6343.36|0
1593069300000|2020-06-25 07:15:00|6167.85|6167.85|6162.34|6162.34|6183.88|6183.88|6152.58|6152.58|0
1593069600000|2020-06-25 07:20:00|6162.52|6162.52|6131.03|6131.03|6162.52|6162.52|6123.86|6123.86|0
1593069900000|2020-06-25 07:25:00|6131.13|6131.13|6148.29|6148.29|6151.47|6151.47|6127.13|6127.13|0
1593070200000|2020-06-25 07:30:00|6147.97|6147.97|6124.81|6124.81|6166.92|6166.92|6124.81|6124.81|0
1593070500000|2020-06-25 07:35:00|6124.45|6124.45|6118.75|6118.75|6127.98|6127.98|6097.07|6097.07|0
1593070800000|2020-06-25 07:40:00|6119.14|6119.14|6145.86|6145.86|6146.23|6146.23|6119.06|6119.06|0
1593071100000|2020-06-25 07:45:00|6145.98|6145.98|6148.98|6148.98|6160.19|6160.19|6145.98|6145.98|0
1593071400000|2020-06-25 07:50:00|6147.94|6147.94|6134.37|6134.37|6148.83|6148.83|6128.07|6128.07|0
1593071700000|2020-06-25 07:55:00|6134.46|6134.46|6151.4|6151.4|6151.58|6151.58|6133.96|6133.96|0
1593072000000|2020-06-25 08:00:00|6151.16|6151.16|6175.9|6175.9|6177.91|6177.91|6150.04|6150.04|0
1593072300000|2020-06-25 08:05:00|6175.85|6175.85|6197.03|6197.03|6204|6204|6174.2|6174.2|0
1593072600000|2020-06-25 08:10:00|6196.79|6196.79|6213.74|6213.74|6217.58|6217.58|6196.79|6196.79|0
1593072900000|2020-06-25 08:15:00|6214.39|6214.39|6216.35|6216.35|6219.95|6219.95|6201.97|6201.97|0
1593073200000|2020-06-25 08:20:00|6217.19|6217.19|6234.25|6234.25|6241.83|6241.83|6217.19|6217.19|0
1593073500000|2020-06-25 08:25:00|6234.36|6234.36|6211.87|6211.87|6234.77|6234.77|6206.81|6206.81|0
1593073800000|2020-06-25 08:30:00|6211.14|6211.14|6196.41|6196.41|6217.02|6217.02|6192.22|6192.22|0
1593074100000|2020-06-25 08:35:00|6196.65|6196.65|6198.04|6198.04|6202.69|6202.69|6187.43|6187.43|0
1593074400000|2020-06-25 08:40:00|6198.27|6198.27|6217.88|6217.88|6218.32|6218.32|6186.26|6186.26|0
1593074700000|2020-06-25 08:45:00|6217.58|6217.58|6207.98|6207.98|6222.83|6222.83|6207.9|6207.9|0
1593075000000|2020-06-25 08:50:00|6207.75|6207.75|6213.95|6213.95|6216.25|6216.25|6207.75|6207.75|0
1593075300000|2020-06-25 08:55:00|6213.82|6213.82|6218.73|6218.73|6218.73|6218.73|6209.01|6209.01|0
1593075600000|2020-06-25 09:00:00|6217.95|6217.95|6228.83|6228.83|6228.83|6228.83|6205.69|6205.69|0
1593075900000|2020-06-25 09:05:00|6229.36|6229.36|6226.12|6226.12|6229.57|6229.57|6219.1|6219.1|0
1593076200000|2020-06-25 09:10:00|6226.3|6226.3|6224.29|6224.29|6231.26|6231.26|6218.46|6218.46|0
1593076500000|2020-06-25 09:15:00|6224.2|6224.2|6227.3|6227.3|6228.88|6228.88|6222.55|6222.55|0
1593076800000|2020-06-25 09:20:00|6227.17|6227.17|6226.29|6226.29|6231.98|6231.98|6222.35|6222.35|0
1593077100000|2020-06-25 09:25:00|6226.13|6226.13|6234.47|6234.47|6234.47|6234.47|6222.28|6222.28|0
1593077400000|2020-06-25 09:30:00|6235|6235|6239.12|6239.12|6243.6|6243.6|6234.92|6234.92|0
1593077700000|2020-06-25 09:35:00|6239.04|6239.04|6245.12|6245.12|6245.36|6245.36|6231.84|6231.84|0
1593078000000|2020-06-25 09:40:00|6245.9|6245.9|6196.72|6196.72|6248.82|6248.82|6194.75|6194.75|0
1593078300000|2020-06-25 09:45:00|6196.76|6196.76|6213.29|6213.29|6215.39|6215.39|6191.42|6191.42|0
1593078600000|2020-06-25 09:50:00|6213.42|6213.42|6209.34|6209.34|6213.78|6213.78|6203.31|6203.31|0
1593078900000|2020-06-25 09:55:00|6209.3|6209.3|6211.15|6211.15|6224.08|6224.08|6209.3|6209.3|0
1593079200000|2020-06-25 10:00:00|6210.76|6210.76|6213.33|6213.33|6216.48|6216.48|6206.46|6206.46|0
1593079500000|2020-06-25 10:05:00|6213.2|6213.2|6193.09|6193.09|6213.2|6213.2|6189.83|6189.83|0
1593079800000|2020-06-25 10:10:00|6193.35|6193.35|6185.68|6185.68|6195.06|6195.06|6185.6|6185.6|0
1593080100000|2020-06-25 10:15:00|6185.76|6185.76|6166.34|6166.34|6185.76|6185.76|6166.01|6166.01|0
1593080400000|2020-06-25 10:20:00|6166.02|6166.02|6166.16|6166.16|6173.5|6173.5|6163.83|6163.83|0
1593080700000|2020-06-25 10:25:00|6166.11|6166.11|6175.07|6175.07|6175.1|6175.1|6165.14|6165.14|0
1593081000000|2020-06-25 10:30:00|6174.75|6174.75|6174.5|6174.5|6178.9|6178.9|6170.01|6170.01|0
1593081300000|2020-06-25 10:35:00|6173.72|6173.72|6167.36|6167.36|6174.55|6174.55|6163.41|6163.41|0
1593081600000|2020-06-25 10:40:00|6166.58|6166.58|6161|6161|6167.09|6167.09|6156.49|6156.49|0
1593081900000|2020-06-25 10:45:00|6161.06|6161.06|6167.16|6167.16|6167.95|6167.95|6159.54|6159.54|0
1593082200000|2020-06-25 10:50:00|6167.3|6167.3|6177.84|6177.84|6178.2|6178.2|6167.3|6167.3|0
1593082500000|2020-06-25 10:55:00|6178.19|6178.19|6180.71|6180.71|6181.48|6181.48|6176.8|6176.8|0
1593082800000|2020-06-25 11:00:00|6180.95|6180.95|6171.12|6171.12|6181.6|6181.6|6169.02|6169.02|0
1593083100000|2020-06-25 11:05:00|6171.25|6171.25|6166.81|6166.81|6173.68|6173.68|6164.51|6164.51|0
1593083400000|2020-06-25 11:10:00|6166.84|6166.84|6167.12|6167.12|6169.98|6169.98|6163.28|6163.28|0
1593083700000|2020-06-25 11:15:00|6166.9|6166.9|6156.07|6156.07|6167.86|6167.86|6156.05|6156.05|0
1593084000000|2020-06-25 11:20:00|6156.32|6156.32|6154.02|6154.02|6158.9|6158.9|6152.43|6152.43|0
1593084300000|2020-06-25 11:25:00|6153.86|6153.86|6159.31|6159.31|6162.5|6162.5|6153.86|6153.86|0
1593084600000|2020-06-25 11:30:00|6159.47|6159.47|6166.18|6166.18|6166.27|6166.27|6158.21|6158.21|0
1593084900000|2020-06-25 11:35:00|6166.22|6166.22|6161.66|6161.66|6167.26|6167.26|6160.88|6160.88|0
1593085200000|2020-06-25 11:40:00|6161.59|6161.59|6137.11|6137.11|6162.9|6162.9|6133.5|6133.5|0
1593085500000|2020-06-25 11:45:00|6137.15|6137.15|6137.85|6137.85|6137.85|6137.85|6132.38|6132.38|0
1593085800000|2020-06-25 11:50:00|6138.01|6138.01|6140.45|6140.45|6141.46|6141.46|6135.16|6135.16|0
1593086100000|2020-06-25 11:55:00|6140.21|6140.21|6134.5|6134.5|6142.07|6142.07|6133.75|6133.75|0
1593086400000|2020-06-25 12:00:00|6134.68|6134.68|6139.67|6139.67|6140.45|6140.45|6134.68|6134.68|0
1593086700000|2020-06-25 12:05:00|6140.46|6140.46|6143.4|6143.4|6144.01|6144.01|6136.35|6136.35|0
1593087000000|2020-06-25 12:10:00|6143.35|6143.35|6152.05|6152.05|6153.65|6153.65|6139.81|6139.81|0
1593087300000|2020-06-25 12:15:00|6151.66|6151.66|6150.12|6150.12|6153.45|6153.45|6150|6150|0
1593087600000|2020-06-25 12:20:00|6150.64|6150.64|6162.91|6162.91|6163.77|6163.77|6150.64|6150.64|0
1593087900000|2020-06-25 12:25:00|6162.61|6162.61|6162.32|6162.32|6171.6|6171.6|6161.84|6161.84|0
1593088200000|2020-06-25 12:30:00|6161.85|6161.85|6144.51|6144.51|6162.11|6162.11|6141.58|6141.58|0
1593088500000|2020-06-25 12:35:00|6144.65|6144.65|6148.85|6148.85|6166.14|6166.14|6144.65|6144.65|0
1593088800000|2020-06-25 12:40:00|6148.62|6148.62|6144.75|6144.75|6149.79|6149.79|6144.19|6144.19|0
1593089100000|2020-06-25 12:45:00|6144.71|6144.71|6153.53|6153.53|6154.06|6154.06|6136.26|6136.26|0
1593089400000|2020-06-25 12:50:00|6153.63|6153.63|6150.47|6150.47|6153.9|6153.9|6147.34|6147.34|0
1593089700000|2020-06-25 12:55:00|6150.4|6150.4|6153.21|6153.21|6162.05|6162.05|6148.03|6148.03|0
1593090000000|2020-06-25 13:00:00|6153.18|6153.18|6150.52|6150.52|6153.18|6153.18|6144.64|6144.64|0
1593090300000|2020-06-25 13:05:00|6151.31|6151.31|6165.68|6165.68|6170.43|6170.43|6149.86|6149.86|0
1593090600000|2020-06-25 13:10:00|6165.66|6165.66|6187.24|6187.24|6188.58|6188.58|6163.67|6163.67|0
1593090900000|2020-06-25 13:15:00|6187.11|6187.11|6184.33|6184.33|6194.31|6194.31|6179.14|6179.14|0
1593091200000|2020-06-25 13:20:00|6184.43|6184.43|6183.41|6183.41|6185|6185|6178.31|6178.31|0
1593091500000|2020-06-25 13:25:00|6183.82|6183.82|6179.78|6179.78|6183.82|6183.82|6173.98|6173.98|0
1593091800000|2020-06-25 13:30:00|6179.63|6179.63|6164.69|6164.69|6184.65|6184.65|6160.29|6160.29|0
1593092100000|2020-06-25 13:35:00|6164.55|6164.55|6175.74|6175.74|6177.07|6177.07|6162.46|6162.46|0
1593092400000|2020-06-25 13:40:00|6175.62|6175.62|6140.07|6140.07|6175.62|6175.62|6136.59|6136.59|0
1593092700000|2020-06-25 13:45:00|6139.95|6139.95|6135.48|6135.48|6150.69|6150.69|6135.32|6135.32|0
1593093000000|2020-06-25 13:50:00|6135.36|6135.36|6167.05|6167.05|6167.86|6167.86|6132.39|6132.39|0
1593093300000|2020-06-25 13:55:00|6166.99|6166.99|6162.58|6162.58|6167.05|6167.05|6153.97|6153.97|0
1593093600000|2020-06-25 14:00:00|6160.97|6160.97|6173.77|6173.77|6176.74|6176.74|6154.45|6154.45|0
1593093900000|2020-06-25 14:05:00|6173.59|6173.59|6172.26|6172.26|6181.49|6181.49|6166.85|6166.85|0
1593094200000|2020-06-25 14:10:00|6172.43|6172.43|6190.38|6190.38|6190.51|6190.51|6172.29|6172.29|0
1593094500000|2020-06-25 14:15:00|6190.25|6190.25|6182.78|6182.78|6191.5|6191.5|6180.53|6180.53|0
1593094800000|2020-06-25 14:20:00|6182.86|6182.86|6198.86|6198.86|6200.71|6200.71|6182.56|6182.56|0
1593095100000|2020-06-25 14:25:00|6198.73|6198.73|6196.55|6196.55|6204.17|6204.17|6191.45|6191.45|0
1593095400000|2020-06-25 14:30:00|6196.49|6196.49|6164.5|6164.5|6197.65|6197.65|6164.5|6164.5|0
1593095700000|2020-06-25 14:35:00|6164.78|6164.78|6156.25|6156.25|6169|6169|6156.25|6156.25|0
1593096000000|2020-06-25 14:40:00|6156.16|6156.16|6150.97|6150.97|6159.71|6159.71|6150.35|6150.35|0
1593096300000|2020-06-25 14:45:00|6150.77|6150.77|6151.11|6151.11|6157.4|6157.4|6148.11|6148.11|0
1593096600000|2020-06-25 14:50:00|6150.93|6150.93|6141.67|6141.67|6153.07|6153.07|6140.82|6140.82|0
1593096900000|2020-06-25 14:55:00|6141.53|6141.53|6158.33|6158.33|6158.44|6158.44|6140.29|6140.29|0
1593097200000|2020-06-25 15:00:00|6158.19|6158.19|6155.52|6155.52|6161.38|6161.38|6149.18|6149.18|0
1593097500000|2020-06-25 15:05:00|6155.43|6155.43|6141.94|6141.94|6155.43|6155.43|6140.2|6140.2|0
1593097800000|2020-06-25 15:10:00|6142.9|6142.9|6149.29|6149.29|6154.51|6154.51|6139.04|6139.04|0
1593098100000|2020-06-25 15:15:00|6148.91|6148.91|6153.33|6153.33|6153.54|6153.54|6145.33|6145.33|0
1593098400000|2020-06-25 15:20:00|6153.29|6153.29|6159.15|6159.15|6161.13|6161.13|6149.24|6149.24|0
1593098700000|2020-06-25 15:25:00|6159.97|6159.97|6163.57|6163.57|6163.57|6163.57|6153.59|6153.59|0
1593155700000|2020-06-26 07:15:00|6186.8|6186.8|6211.41|6211.41|6217.27|6217.27|6176.32|6176.32|0
1593156000000|2020-06-26 07:20:00|6211.01|6211.01|6181.26|6181.26|6211.01|6211.01|6176.32|6176.32|0
1593156300000|2020-06-26 07:25:00|6181.5|6181.5|6204.18|6204.18|6204.62|6204.62|6180.97|6180.97|0
1593156600000|2020-06-26 07:30:00|6204.27|6204.27|6222.96|6222.96|6222.96|6222.96|6199.99|6199.99|0
1593156900000|2020-06-26 07:35:00|6225.75|6225.75|6236.9|6236.9|6238.32|6238.32|6225.75|6225.75|0
1593157200000|2020-06-26 07:40:00|6237.26|6237.26|6250.81|6250.81|6250.9|6250.9|6235.28|6235.28|0
1593157500000|2020-06-26 07:45:00|6250.68|6250.68|6252.3|6252.3|6252.55|6252.55|6237.83|6237.83|0
1593157800000|2020-06-26 07:50:00|6252.04|6252.04|6226.31|6226.31|6254.89|6254.89|6226.31|6226.31|0
1593158100000|2020-06-26 07:55:00|6226.84|6226.84|6230.72|6230.72|6232.23|6232.23|6222.8|6222.8|0
1593158400000|2020-06-26 08:00:00|6230.79|6230.79|6200.73|6200.73|6236.32|6236.32|6200.12|6200.12|0
1593158700000|2020-06-26 08:05:00|6201.12|6201.12|6184.36|6184.36|6203.22|6203.22|6182.91|6182.91|0
1593159000000|2020-06-26 08:10:00|6184.53|6184.53|6189.42|6189.42|6194.9|6194.9|6180.24|6180.24|0
1593159300000|2020-06-26 08:15:00|6189.3|6189.3|6190.04|6190.04|6196.05|6196.05|6181.06|6181.06|0
1593159600000|2020-06-26 08:20:00|6189.86|6189.86|6193.21|6193.21|6200.21|6200.21|6188.14|6188.14|0
1593159900000|2020-06-26 08:25:00|6193.39|6193.39|6201.66|6201.66|6201.97|6201.97|6187.19|6187.19|0
1593160200000|2020-06-26 08:30:00|6201.14|6201.14|6204.58|6204.58|6209.43|6209.43|6200.56|6200.56|0
1593160500000|2020-06-26 08:35:00|6204.78|6204.78|6220.88|6220.88|6222.32|6222.32|6204.09|6204.09|0
1593160800000|2020-06-26 08:40:00|6220.93|6220.93|6219.77|6219.77|6224.81|6224.81|6217.51|6217.51|0
1593161100000|2020-06-26 08:45:00|6220.41|6220.41|6227.32|6227.32|6235.47|6235.47|6220.41|6220.41|0
1593161400000|2020-06-26 08:50:00|6227.52|6227.52|6220.83|6220.83|6229.31|6229.31|6218.14|6218.14|0
1593161700000|2020-06-26 08:55:00|6220.73|6220.73|6230.67|6230.67|6235.02|6235.02|6220.17|6220.17|0
1593162000000|2020-06-26 09:00:00|6230.88|6230.88|6234.53|6234.53|6241.55|6241.55|6230.88|6230.88|0
1593162300000|2020-06-26 09:05:00|6234.71|6234.71|6235.21|6235.21|6235.77|6235.77|6229.72|6229.72|0
1593162600000|2020-06-26 09:10:00|6235.08|6235.08|6236.17|6236.17|6252.07|6252.07|6233.97|6233.97|0
1593162900000|2020-06-26 09:15:00|6236.15|6236.15|6243.96|6243.96|6245.96|6245.96|6235.95|6235.95|0
1593163200000|2020-06-26 09:20:00|6244.14|6244.14|6263.55|6263.55|6267.34|6267.34|6244.14|6244.14|0
1593163500000|2020-06-26 09:25:00|6261.99|6261.99|6272.42|6272.42|6272.75|6272.75|6260.39|6260.39|0
1593163800000|2020-06-26 09:30:00|6272.9|6272.9|6280.71|6280.71|6280.89|6280.89|6268.43|6268.43|0
1593164100000|2020-06-26 09:35:00|6280.19|6280.19|6267.53|6267.53|6280.37|6280.37|6266.05|6266.05|0
1593164400000|2020-06-26 09:40:00|6267.49|6267.49|6260.82|6260.82|6268|6268|6260.82|6260.82|0
1593164700000|2020-06-26 09:45:00|6260.74|6260.74|6253.39|6253.39|6262.34|6262.34|6253.3|6253.3|0
1593165000000|2020-06-26 09:50:00|6253.54|6253.54|6253.23|6253.23|6254.17|6254.17|6246.51|6246.51|0
1593165300000|2020-06-26 09:55:00|6252.71|6252.71|6255.67|6255.67|6255.67|6255.67|6248.67|6248.67|0
1593165600000|2020-06-26 10:00:00|6255.83|6255.83|6261.1|6261.1|6261.1|6261.1|6254.83|6254.83|0
1593165900000|2020-06-26 10:05:00|6261.14|6261.14|6279.31|6279.31|6281.96|6281.96|6260.7|6260.7|0
1593166200000|2020-06-26 10:10:00|6280.09|6280.09|6279.83|6279.83|6286.28|6286.28|6279.75|6279.75|0
1593166500000|2020-06-26 10:15:00|6279.99|6279.99|6270.12|6270.12|6280.12|6280.12|6270.07|6270.07|0
1593166800000|2020-06-26 10:20:00|6270.03|6270.03|6266.46|6266.46|6270.98|6270.98|6261.31|6261.31|0
1593167100000|2020-06-26 10:25:00|6266.59|6266.59|6267.74|6267.74|6269.18|6269.18|6265.09|6265.09|0
1593167400000|2020-06-26 10:30:00|6268|6268|6273.52|6273.52|6273.68|6273.68|6268|6268|0
1593167700000|2020-06-26 10:35:00|6273.3|6273.3|6277.53|6277.53|6280.11|6280.11|6273.25|6273.25|0
1593168000000|2020-06-26 10:40:00|6277.62|6277.62|6281.75|6281.75|6283.96|6283.96|6276.04|6276.04|0
1593168300000|2020-06-26 10:45:00|6281.22|6281.22|6287.93|6287.93|6287.93|6287.93|6280.36|6280.36|0
1593168600000|2020-06-26 10:50:00|6287.84|6287.84|6293.63|6293.63|6295.04|6295.04|6287.84|6287.84|0
1593168900000|2020-06-26 10:55:00|6293.67|6293.67|6298.79|6298.79|6299.07|6299.07|6291.91|6291.91|0
1593169200000|2020-06-26 11:00:00|6299.47|6299.47|6300.49|6300.49|6303.79|6303.79|6297.62|6297.62|0
1593169500000|2020-06-26 11:05:00|6300.4|6300.4|6305.73|6305.73|6309.48|6309.48|6299.52|6299.52|0
1593169800000|2020-06-26 11:10:00|6305.85|6305.85|6299.59|6299.59|6306.34|6306.34|6296.37|6296.37|0
1593170100000|2020-06-26 11:15:00|6299.4|6299.4|6300.59|6300.59|6304.15|6304.15|6299.28|6299.28|0
1593170400000|2020-06-26 11:20:00|6300.74|6300.74|6297.04|6297.04|6300.93|6300.93|6295.7|6295.7|0
1593170700000|2020-06-26 11:25:00|6297|6297|6294.13|6294.13|6299.1|6299.1|6291.78|6291.78|0
1593171000000|2020-06-26 11:30:00|6293.96|6293.96|6286.17|6286.17|6297.25|6297.25|6285.54|6285.54|0
1593171300000|2020-06-26 11:35:00|6286.15|6286.15|6296.3|6296.3|6298.26|6298.26|6286.15|6286.15|0
1593171600000|2020-06-26 11:40:00|6296.47|6296.47|6295.19|6295.19|6298.06|6298.06|6294.64|6294.64|0
1593171900000|2020-06-26 11:45:00|6295.25|6295.25|6288.35|6288.35|6300.59|6300.59|6288.35|6288.35|0
1593172200000|2020-06-26 11:50:00|6288.65|6288.65|6280.54|6280.54|6288.95|6288.95|6279.11|6279.11|0
1593172500000|2020-06-26 11:55:00|6280.59|6280.59|6272.82|6272.82|6280.72|6280.72|6271.75|6271.75|0
1593172800000|2020-06-26 12:00:00|6273.05|6273.05|6277.85|6277.85|6279.43|6279.43|6272.69|6272.69|0
1593173100000|2020-06-26 12:05:00|6278.11|6278.11|6270.38|6270.38|6279.93|6279.93|6269.95|6269.95|0
1593173400000|2020-06-26 12:10:00|6270.51|6270.51|6261.02|6261.02|6270.86|6270.86|6261.02|6261.02|0
1593173700000|2020-06-26 12:15:00|6261.14|6261.14|6265.81|6265.81|6268.92|6268.92|6259.87|6259.87|0
1593174000000|2020-06-26 12:20:00|6265.44|6265.44|6267.29|6267.29|6267.47|6267.47|6265.13|6265.13|0
1593174300000|2020-06-26 12:25:00|6267.21|6267.21|6265.61|6265.61|6268.98|6268.98|6265.61|6265.61|0
1593174600000|2020-06-26 12:30:00|6265.73|6265.73|6266.93|6266.93|6271.27|6271.27|6264.16|6264.16|0
1593174900000|2020-06-26 12:35:00|6266.15|6266.15|6257.01|6257.01|6266.15|6266.15|6256.87|6256.87|0
1593175200000|2020-06-26 12:40:00|6256.89|6256.89|6261.17|6261.17|6261.5|6261.5|6253.75|6253.75|0
1593175500000|2020-06-26 12:45:00|6260.94|6260.94|6250.26|6250.26|6261.42|6261.42|6249.78|6249.78|0
1593175800000|2020-06-26 12:50:00|6250.4|6250.4|6244.77|6244.77|6257.16|6257.16|6244.77|6244.77|0
1593176100000|2020-06-26 12:55:00|6244.42|6244.42|6231.61|6231.61|6244.42|6244.42|6230.75|6230.75|0
1593176400000|2020-06-26 13:00:00|6232.13|6232.13|6233.24|6233.24|6233.24|6233.24|6227.02|6227.02|0
1593176700000|2020-06-26 13:05:00|6233.33|6233.33|6243.61|6243.61|6244.18|6244.18|6232.57|6232.57|0
1593177000000|2020-06-26 13:10:00|6243.68|6243.68|6250.46|6250.46|6253.68|6253.68|6239.61|6239.61|0
1593177300000|2020-06-26 13:15:00|6250.36|6250.36|6247.07|6247.07|6250.71|6250.71|6243.28|6243.28|0
1593177600000|2020-06-26 13:20:00|6247.2|6247.2|6247.25|6247.25|6249.61|6249.61|6247.12|6247.12|0
1593177900000|2020-06-26 13:25:00|6247.06|6247.06|6245.01|6245.01|6247.38|6247.38|6241.76|6241.76|0
1593178200000|2020-06-26 13:30:00|6244.89|6244.89|6243.39|6243.39|6249.02|6249.02|6234.29|6234.29|0
1593178500000|2020-06-26 13:35:00|6243.74|6243.74|6238.65|6238.65|6246.59|6246.59|6232.91|6232.91|0
1593178800000|2020-06-26 13:40:00|6238.39|6238.39|6220.26|6220.26|6238.45|6238.45|6220.05|6220.05|0
1593179100000|2020-06-26 13:45:00|6220.31|6220.31|6228.31|6228.31|6232.42|6232.42|6216.45|6216.45|0
1593179400000|2020-06-26 13:50:00|6228.29|6228.29|6229.05|6229.05|6229.05|6229.05|6215.77|6215.77|0
1593179700000|2020-06-26 13:55:00|6229.12|6229.12|6220.95|6220.95|6229.12|6229.12|6213.79|6213.79|0
1593180000000|2020-06-26 14:00:00|6220.93|6220.93|6199.6|6199.6|6220.93|6220.93|6199.6|6199.6|0
1593180300000|2020-06-26 14:05:00|6199.33|6199.33|6203.05|6203.05|6211.16|6211.16|6198.06|6198.06|0
1593180600000|2020-06-26 14:10:00|6203.18|6203.18|6197.55|6197.55|6203.73|6203.73|6197.05|6197.05|0
1593180900000|2020-06-26 14:15:00|6197.28|6197.28|6182.78|6182.78|6197.28|6197.28|6181.66|6181.66|0
1593181200000|2020-06-26 14:20:00|6182.64|6182.64|6169.3|6169.3|6183.95|6183.95|6161.9|6161.9|0
1593181500000|2020-06-26 14:25:00|6169.83|6169.83|6176.85|6176.85|6182.93|6182.93|6168.32|6168.32|0
1593181800000|2020-06-26 14:30:00|6177.37|6177.37|6162.99|6162.99|6186.29|6186.29|6161.41|6161.41|0
1593182100000|2020-06-26 14:35:00|6163.77|6163.77|6145.21|6145.21|6164.67|6164.67|6145.21|6145.21|0
1593182400000|2020-06-26 14:40:00|6145.08|6145.08|6162.13|6162.13|6162.26|6162.26|6142.8|6142.8|0
1593182700000|2020-06-26 14:45:00|6162.21|6162.21|6157.76|6157.76|6165.35|6165.35|6155.57|6155.57|0
1593183000000|2020-06-26 14:50:00|6157.92|6157.92|6157.52|6157.52|6167.67|6167.67|6150.9|6150.9|0
1593183300000|2020-06-26 14:55:00|6157.69|6157.69|6162.66|6162.66|6167.33|6167.33|6152.53|6152.53|0
1593183600000|2020-06-26 15:00:00|6163.14|6163.14|6168.62|6168.62|6170.6|6170.6|6162.09|6162.09|0
1593183900000|2020-06-26 15:05:00|6169.41|6169.41|6166.09|6166.09|6174.33|6174.33|6166.09|6166.09|0
1593184200000|2020-06-26 15:10:00|6166.22|6166.22|6164.88|6164.88|6166.24|6166.24|6160.16|6160.16|0
1593184500000|2020-06-26 15:15:00|6164.77|6164.77|6173.36|6173.36|6175.17|6175.17|6161.89|6161.89|0
1593184800000|2020-06-26 15:20:00|6173.49|6173.49|6177.99|6177.99|6179.5|6179.5|6169.42|6169.42|0
1593185100000|2020-06-26 15:25:00|6177.81|6177.81|6177.84|6177.84|6179.17|6179.17|6170.9|6170.9|0
1593414900000|2020-06-29 07:15:00|6216.73|6216.73|6238.15|6238.15|6244.67|6244.67|6213.4|6213.4|0
1593415200000|2020-06-29 07:20:00|6237.96|6237.96|6251.46|6251.46|6271.46|6271.46|6237.96|6237.96|0
1593415500000|2020-06-29 07:25:00|6251.33|6251.33|6231.23|6231.23|6253.88|6253.88|6231.11|6231.11|0
1593415800000|2020-06-29 07:30:00|6231|6231|6232.27|6232.27|6235.71|6235.71|6219.45|6219.45|0
1593416100000|2020-06-29 07:35:00|6232.31|6232.31|6233.54|6233.54|6241.11|6241.11|6232|6232|0
1593416400000|2020-06-29 07:40:00|6233.06|6233.06|6199.89|6199.89|6233.06|6233.06|6197.16|6197.16|0
1593416700000|2020-06-29 07:45:00|6200.67|6200.67|6162.51|6162.51|6207.11|6207.11|6162.11|6162.11|0
1593417000000|2020-06-29 07:50:00|6162.18|6162.18|6181.53|6181.53|6183.37|6183.37|6158.25|6158.25|0
1593417300000|2020-06-29 07:55:00|6181.27|6181.27|6181.5|6181.5|6188.52|6188.52|6181.01|6181.01|0
1593417600000|2020-06-29 08:00:00|6180.79|6180.79|6165.85|6165.85|6180.79|6180.79|6159|6159|0
1593417900000|2020-06-29 08:05:00|6165.65|6165.65|6144.37|6144.37|6167.71|6167.71|6143.7|6143.7|0
1593418200000|2020-06-29 08:10:00|6145.16|6145.16|6110.49|6110.49|6148.96|6148.96|6110.33|6110.33|0
1593418500000|2020-06-29 08:15:00|6110.74|6110.74|6113.52|6113.52|6117.37|6117.37|6102.41|6102.41|0
1593418800000|2020-06-29 08:20:00|6112.42|6112.42|6122.87|6122.87|6130.42|6130.42|6109.82|6109.82|0
1593419100000|2020-06-29 08:25:00|6123.78|6123.78|6129.19|6129.19|6132.63|6132.63|6120.97|6120.97|0
1593419400000|2020-06-29 08:30:00|6127.63|6127.63|6123.99|6123.99|6130.38|6130.38|6122.41|6122.41|0
1593419700000|2020-06-29 08:35:00|6123.2|6123.2|6132.95|6132.95|6133.9|6133.9|6122.71|6122.71|0
1593420000000|2020-06-29 08:40:00|6132.86|6132.86|6140.25|6140.25|6144.22|6144.22|6131.38|6131.38|0
1593420300000|2020-06-29 08:45:00|6140.18|6140.18|6151.14|6151.14|6152.58|6152.58|6140.11|6140.11|0
1593420600000|2020-06-29 08:50:00|6151.25|6151.25|6157.42|6157.42|6159.51|6159.51|6151.25|6151.25|0
1593420900000|2020-06-29 08:55:00|6157.25|6157.25|6167.48|6167.48|6168.81|6168.81|6153.33|6153.33|0
1593421200000|2020-06-29 09:00:00|6167.61|6167.61|6167.3|6167.3|6168.9|6168.9|6164.11|6164.11|0
1593421500000|2020-06-29 09:05:00|6167.14|6167.14|6144.07|6144.07|6169.91|6169.91|6142.78|6142.78|0
1593421800000|2020-06-29 09:10:00|6144.9|6144.9|6163.06|6163.06|6164.97|6164.97|6144.9|6144.9|0
1593422100000|2020-06-29 09:15:00|6163.19|6163.19|6171.45|6171.45|6176.15|6176.15|6163.16|6163.16|0
1593422400000|2020-06-29 09:20:00|6171.72|6171.72|6178.49|6178.49|6182.1|6182.1|6170.54|6170.54|0
1593422700000|2020-06-29 09:25:00|6178.45|6178.45|6168.83|6168.83|6178.48|6178.48|6168.58|6168.58|0
1593423000000|2020-06-29 09:30:00|6169.09|6169.09|6174.48|6174.48|6176.04|6176.04|6159.86|6159.86|0
1593423300000|2020-06-29 09:35:00|6174.52|6174.52|6172.41|6172.41|6174.52|6174.52|6169.64|6169.64|0
1593423600000|2020-06-29 09:40:00|6172.76|6172.76|6182.04|6182.04|6192.04|6192.04|6172.76|6172.76|0
1593423900000|2020-06-29 09:45:00|6183.08|6183.08|6167.78|6167.78|6187.95|6187.95|6167.78|6167.78|0
1593424200000|2020-06-29 09:50:00|6167.86|6167.86|6168.39|6168.39|6169.79|6169.79|6165.55|6165.55|0
1593424500000|2020-06-29 09:55:00|6168.56|6168.56|6168.53|6168.53|6174.92|6174.92|6167.63|6167.63|0
1593424800000|2020-06-29 10:00:00|6168.48|6168.48|6138.91|6138.91|6170.17|6170.17|6135.5|6135.5|0
1593425100000|2020-06-29 10:05:00|6139.04|6139.04|6152.4|6152.4|6152.74|6152.74|6139.04|6139.04|0
1593425400000|2020-06-29 10:10:00|6152.46|6152.46|6146.89|6146.89|6156.12|6156.12|6146.89|6146.89|0
1593425700000|2020-06-29 10:15:00|6147.02|6147.02|6148.36|6148.36|6151.76|6151.76|6147.02|6147.02|0
1593426000000|2020-06-29 10:20:00|6148.41|6148.41|6154.27|6154.27|6155.94|6155.94|6147.17|6147.17|0
1593426300000|2020-06-29 10:25:00|6154.4|6154.4|6161.49|6161.49|6161.49|6161.49|6154.4|6154.4|0
1593426600000|2020-06-29 10:30:00|6161.56|6161.56|6153.34|6153.34|6162.15|6162.15|6153.34|6153.34|0
1593426900000|2020-06-29 10:35:00|6153.46|6153.46|6129.36|6129.36|6153.46|6153.46|6129.1|6129.1|0
1593427200000|2020-06-29 10:40:00|6129.45|6129.45|6130.64|6130.64|6130.74|6130.74|6127.41|6127.41|0
1593427500000|2020-06-29 10:45:00|6130.77|6130.77|6153.93|6153.93|6153.98|6153.98|6130.77|6130.77|0
1593427800000|2020-06-29 10:50:00|6153.72|6153.72|6158.13|6158.13|6159.81|6159.81|6152.76|6152.76|0
1593428100000|2020-06-29 10:55:00|6158.08|6158.08|6159.39|6159.39|6159.39|6159.39|6152.33|6152.33|0
1593428400000|2020-06-29 11:00:00|6158.44|6158.44|6148.6|6148.6|6162.09|6162.09|6147.5|6147.5|0
1593428700000|2020-06-29 11:05:00|6148.21|6148.21|6161.42|6161.42|6161.71|6161.71|6146.08|6146.08|0
1593429000000|2020-06-29 11:10:00|6161.29|6161.29|6172.93|6172.93|6173.23|6173.23|6161.24|6161.24|0
1593429300000|2020-06-29 11:15:00|6173.11|6173.11|6167.85|6167.85|6174.44|6174.44|6167.59|6167.59|0
1593429600000|2020-06-29 11:20:00|6167.72|6167.72|6171.66|6171.66|6171.79|6171.79|6164.69|6164.69|0
1593429900000|2020-06-29 11:25:00|6171.64|6171.64|6194.17|6194.17|6195.61|6195.61|6171.55|6171.55|0
1593430200000|2020-06-29 11:30:00|6197.17|6197.17|6184.25|6184.25|6198.2|6198.2|6184.25|6184.25|0
1593430500000|2020-06-29 11:35:00|6184.41|6184.41|6181.86|6181.86|6189.79|6189.79|6181.86|6181.86|0
1593430800000|2020-06-29 11:40:00|6181.77|6181.77|6182.66|6182.66|6182.99|6182.99|6178.47|6178.47|0
1593431100000|2020-06-29 11:45:00|6182.25|6182.25|6182.91|6182.91|6186.65|6186.65|6179.77|6179.77|0
1593431400000|2020-06-29 11:50:00|6183.53|6183.53|6212.44|6212.44|6212.44|6212.44|6183.33|6183.33|0
1593431700000|2020-06-29 11:55:00|6212.46|6212.46|6216.42|6216.42|6218.67|6218.67|6207.45|6207.45|0
1593432000000|2020-06-29 12:00:00|6215.49|6215.49|6209.59|6209.59|6219.41|6219.41|6205.68|6205.68|0
1593432300000|2020-06-29 12:05:00|6209.7|6209.7|6214.29|6214.29|6216.67|6216.67|6209.7|6209.7|0
1593432600000|2020-06-29 12:10:00|6214.11|6214.11|6211.85|6211.85|6217.27|6217.27|6209.28|6209.28|0
1593432900000|2020-06-29 12:15:00|6212.06|6212.06|6205.4|6205.4|6212.85|6212.85|6203.32|6203.32|0
1593433200000|2020-06-29 12:20:00|6205.42|6205.42|6207.26|6207.26|6207.48|6207.48|6202.93|6202.93|0
1593433500000|2020-06-29 12:25:00|6207.33|6207.33|6198.18|6198.18|6208.81|6208.81|6197.99|6197.99|0
1593433800000|2020-06-29 12:30:00|6198.08|6198.08|6190.76|6190.76|6198.08|6198.08|6190.21|6190.21|0
1593434100000|2020-06-29 12:35:00|6190.68|6190.68|6167.28|6167.28|6191.33|6191.33|6166.83|6166.83|0
1593434400000|2020-06-29 12:40:00|6166.75|6166.75|6169.72|6169.72|6169.92|6169.92|6162.18|6162.18|0
1593434700000|2020-06-29 12:45:00|6169.9|6169.9|6178.5|6178.5|6179.85|6179.85|6169.9|6169.9|0
1593435000000|2020-06-29 12:50:00|6178.54|6178.54|6175.95|6175.95|6182.12|6182.12|6175.95|6175.95|0
1593435300000|2020-06-29 12:55:00|6175.99|6175.99|6173.74|6173.74|6175.99|6175.99|6161.79|6161.79|0
1593435600000|2020-06-29 13:00:00|6173.7|6173.7|6165.57|6165.57|6178.84|6178.84|6165.44|6165.44|0
1593435900000|2020-06-29 13:05:00|6165.45|6165.45|6163.02|6163.02|6165.71|6165.71|6158.27|6158.27|0
1593436200000|2020-06-29 13:10:00|6163.11|6163.11|6159.48|6159.48|6165.02|6165.02|6158.17|6158.17|0
1593436500000|2020-06-29 13:15:00|6159.66|6159.66|6161.98|6161.98|6161.98|6161.98|6155.86|6155.86|0
1593436800000|2020-06-29 13:20:00|6162.22|6162.22|6174.67|6174.67|6174.67|6174.67|6162.22|6162.22|0
1593437100000|2020-06-29 13:25:00|6174.83|6174.83|6172.2|6172.2|6177.32|6177.32|6172.11|6172.11|0
1593437400000|2020-06-29 13:30:00|6172.99|6172.99|6152.01|6152.01|6177.52|6177.52|6149.59|6149.59|0
1593437700000|2020-06-29 13:35:00|6152.14|6152.14|6147.34|6147.34|6156.72|6156.72|6146.23|6146.23|0
1593438000000|2020-06-29 13:40:00|6147.41|6147.41|6138.71|6138.71|6147.58|6147.58|6128.16|6128.16|0
1593438300000|2020-06-29 13:45:00|6138.77|6138.77|6143.63|6143.63|6144.14|6144.14|6128.92|6128.92|0
1593438600000|2020-06-29 13:50:00|6143.75|6143.75|6159.51|6159.51|6159.51|6159.51|6134.91|6134.91|0
1593438900000|2020-06-29 13:55:00|6159.67|6159.67|6156.61|6156.61|6169.36|6169.36|6156.61|6156.61|0
1593439200000|2020-06-29 14:00:00|6156.13|6156.13|6174.63|6174.63|6174.7|6174.7|6156.13|6156.13|0
1593439500000|2020-06-29 14:05:00|6174.89|6174.89|6191.92|6191.92|6196.15|6196.15|6174.89|6174.89|0
1593439800000|2020-06-29 14:10:00|6192.24|6192.24|6194.97|6194.97|6199.51|6199.51|6183.17|6183.17|0
1593440100000|2020-06-29 14:15:00|6194.9|6194.9|6199.25|6199.25|6201.17|6201.17|6194.11|6194.11|0
1593440400000|2020-06-29 14:20:00|6199.52|6199.52|6211.63|6211.63|6213.07|6213.07|6199.41|6199.41|0
1593440700000|2020-06-29 14:25:00|6211.7|6211.7|6210.7|6210.7|6219.09|6219.09|6207.69|6207.69|0
1593441000000|2020-06-29 14:30:00|6210.9|6210.9|6234.15|6234.15|6236.18|6236.18|6210.9|6210.9|0
1593441300000|2020-06-29 14:35:00|6233.63|6233.63|6254.91|6254.91|6255.57|6255.57|6233.63|6233.63|0
1593441600000|2020-06-29 14:40:00|6254.39|6254.39|6248.9|6248.9|6263.01|6263.01|6247.93|6247.93|0
1593441900000|2020-06-29 14:45:00|6248.91|6248.91|6259.18|6259.18|6262.04|6262.04|6248.91|6248.91|0
1593442200000|2020-06-29 14:50:00|6259.31|6259.31|6246.03|6246.03|6271.03|6271.03|6246.03|6246.03|0
1593442500000|2020-06-29 14:55:00|6245.96|6245.96|6236.41|6236.41|6246.56|6246.56|6236.35|6236.35|0
1593442800000|2020-06-29 15:00:00|6236.58|6236.58|6235.31|6235.31|6239.97|6239.97|6233.47|6233.47|0
1593443100000|2020-06-29 15:05:00|6235.27|6235.27|6232.41|6232.41|6237.84|6237.84|6231.4|6231.4|0
1593443400000|2020-06-29 15:10:00|6232.73|6232.73|6228.23|6228.23|6233.1|6233.1|6224.3|6224.3|0
1593443700000|2020-06-29 15:15:00|6228.14|6228.14|6227.08|6227.08|6232.16|6232.16|6217.64|6217.64|0
1593444000000|2020-06-29 15:20:00|6226.98|6226.98|6227.46|6227.46|6227.71|6227.71|6211.83|6211.83|0
1593444300000|2020-06-29 15:25:00|6226.94|6226.94|6231.32|6231.32|6231.66|6231.66|6222.65|6222.65|0
1593501300000|2020-06-30 07:15:00|6222.36|6222.36|6229.99|6229.99|6237.61|6237.61|6222.36|6222.36|0
1593501600000|2020-06-30 07:20:00|6230.77|6230.77|6245.49|6245.49|6245.99|6245.99|6211.16|6211.16|0
1593501900000|2020-06-30 07:25:00|6246.01|6246.01|6233.48|6233.48|6246.01|6246.01|6226.7|6226.7|0
1593502200000|2020-06-30 07:30:00|6233.52|6233.52|6220.71|6220.71|6238.24|6238.24|6217.67|6217.67|0
1593502500000|2020-06-30 07:35:00|6220.26|6220.26|6230.78|6230.78|6232.12|6232.12|6210.69|6210.69|0
1593502800000|2020-06-30 07:40:00|6230.69|6230.69|6231.01|6231.01|6238.66|6238.66|6229.05|6229.05|0
1593503100000|2020-06-30 07:45:00|6230.49|6230.49|6230.33|6230.33|6234.94|6234.94|6219.66|6219.66|0
1593503400000|2020-06-30 07:50:00|6230.19|6230.19|6235.14|6235.14|6235.14|6235.14|6221.05|6221.05|0
1593503700000|2020-06-30 07:55:00|6235.27|6235.27|6222.76|6222.76|6240.84|6240.84|6220.73|6220.73|0
1593504000000|2020-06-30 08:00:00|6222.53|6222.53|6226.3|6226.3|6231.71|6231.71|6222.09|6222.09|0
1593504300000|2020-06-30 08:05:00|6225.95|6225.95|6218.05|6218.05|6225.95|6225.95|6210.21|6210.21|0
1593504600000|2020-06-30 08:10:00|6217.98|6217.98|6203.81|6203.81|6220.81|6220.81|6202.07|6202.07|0
1593504900000|2020-06-30 08:15:00|6203.68|6203.68|6199.2|6199.2|6203.68|6203.68|6191.5|6191.5|0
1593505200000|2020-06-30 08:20:00|6199.37|6199.37|6184.02|6184.02|6200.06|6200.06|6182.14|6182.14|0
1593505500000|2020-06-30 08:25:00|6183.98|6183.98|6197.59|6197.59|6198.28|6198.28|6183.72|6183.72|0
1593505800000|2020-06-30 08:30:00|6197.68|6197.68|6180.68|6180.68|6197.68|6197.68|6180.68|6180.68|0
1593506100000|2020-06-30 08:35:00|6179.66|6179.66|6174.19|6174.19|6189.31|6189.31|6173.67|6173.67|0
1593506400000|2020-06-30 08:40:00|6174.15|6174.15|6177.65|6177.65|6179.15|6179.15|6166.59|6166.59|0
1593506700000|2020-06-30 08:45:00|6177.48|6177.48|6175.07|6175.07|6177.64|6177.64|6165.5|6165.5|0
1593507000000|2020-06-30 08:50:00|6174.97|6174.97|6164.1|6164.1|6176.69|6176.69|6160.5|6160.5|0
1593507300000|2020-06-30 08:55:00|6163.94|6163.94|6164.63|6164.63|6169.87|6169.87|6161.6|6161.6|0
1593507600000|2020-06-30 09:00:00|6164.49|6164.49|6153.19|6153.19|6165.08|6165.08|6153.06|6153.06|0
1593507900000|2020-06-30 09:05:00|6152.8|6152.8|6155.98|6155.98|6160.72|6160.72|6150.42|6150.42|0
1593508200000|2020-06-30 09:10:00|6156.07|6156.07|6145.04|6145.04|6156.11|6156.11|6144.35|6144.35|0
1593508500000|2020-06-30 09:15:00|6145.31|6145.31|6160.02|6160.02|6164.06|6164.06|6145.17|6145.17|0
1593508800000|2020-06-30 09:20:00|6160.11|6160.11|6172.78|6172.78|6172.78|6172.78|6154.65|6154.65|0
1593509100000|2020-06-30 09:25:00|6173.31|6173.31|6176.61|6176.61|6177.86|6177.86|6172.39|6172.39|0
1593509400000|2020-06-30 09:30:00|6176.51|6176.51|6192.7|6192.7|6194.09|6194.09|6176.32|6176.32|0
1593509700000|2020-06-30 09:35:00|6192.86|6192.86|6199.61|6199.61|6200.06|6200.06|6192.86|6192.86|0
1593510000000|2020-06-30 09:40:00|6199.45|6199.45|6193.08|6193.08|6199.45|6199.45|6193.03|6193.03|0
1593510300000|2020-06-30 09:45:00|6192.6|6192.6|6179.74|6179.74|6194.75|6194.75|6179.74|6179.74|0
1593510600000|2020-06-30 09:50:00|6179.86|6179.86|6181.51|6181.51|6181.6|6181.6|6177.19|6177.19|0
1593510900000|2020-06-30 09:55:00|6182.29|6182.29|6194.84|6194.84|6195.25|6195.25|6182.29|6182.29|0
1593511200000|2020-06-30 10:00:00|6194.58|6194.58|6197.05|6197.05|6198.44|6198.44|6194.58|6194.58|0
1593511500000|2020-06-30 10:05:00|6197.58|6197.58|6191.44|6191.44|6198.73|6198.73|6191.44|6191.44|0
1593511800000|2020-06-30 10:10:00|6191.65|6191.65|6185.56|6185.56|6192.66|6192.66|6183.97|6183.97|0
1593512100000|2020-06-30 10:15:00|6185.35|6185.35|6188.76|6188.76|6189.2|6189.2|6182.7|6182.7|0
1593512400000|2020-06-30 10:20:00|6188.84|6188.84|6181.77|6181.77|6188.84|6188.84|6181.53|6181.53|0
1593512700000|2020-06-30 10:25:00|6182.08|6182.08|6196.97|6196.97|6203.18|6203.18|6181.14|6181.14|0
1593513000000|2020-06-30 10:30:00|6196.84|6196.84|6201.27|6201.27|6202.19|6202.19|6196.82|6196.82|0
1593513300000|2020-06-30 10:35:00|6201.36|6201.36|6194.96|6194.96|6202.54|6202.54|6194.96|6194.96|0
1593513600000|2020-06-30 10:40:00|6195.08|6195.08|6198.69|6198.69|6199.08|6199.08|6193.26|6193.26|0
1593513900000|2020-06-30 10:45:00|6197.91|6197.91|6192.42|6192.42|6200.07|6200.07|6192.28|6192.28|0
1593514200000|2020-06-30 10:50:00|6192.29|6192.29|6200.36|6200.36|6200.36|6200.36|6192.29|6192.29|0
1593514500000|2020-06-30 10:55:00|6200.22|6200.22|6201.35|6201.35|6208.02|6208.02|6198.87|6198.87|0
1593514800000|2020-06-30 11:00:00|6201.19|6201.19|6188.44|6188.44|6202.18|6202.18|6188.26|6188.26|0
1593515100000|2020-06-30 11:05:00|6188.28|6188.28|6191.75|6191.75|6192.52|6192.52|6180.56|6180.56|0
1593515400000|2020-06-30 11:10:00|6191.8|6191.8|6201.06|6201.06|6201.64|6201.64|6191.43|6191.43|0
1593515700000|2020-06-30 11:15:00|6200.98|6200.98|6196.59|6196.59|6200.98|6200.98|6195.25|6195.25|0
1593516000000|2020-06-30 11:20:00|6196.36|6196.36|6186.11|6186.11|6196.77|6196.77|6185.56|6185.56|0
1593516300000|2020-06-30 11:25:00|6186.03|6186.03|6182.74|6182.74|6190.46|6190.46|6182.74|6182.74|0
1593516600000|2020-06-30 11:30:00|6182.82|6182.82|6203.78|6203.78|6204.09|6204.09|6182.82|6182.82|0
1593516900000|2020-06-30 11:35:00|6203.96|6203.96|6218.14|6218.14|6220.29|6220.29|6203.96|6203.96|0
1593517200000|2020-06-30 11:40:00|6218.06|6218.06|6205.75|6205.75|6218.06|6218.06|6205.65|6205.65|0
1593517500000|2020-06-30 11:45:00|6205.86|6205.86|6201.25|6201.25|6207.74|6207.74|6198.93|6198.93|0
1593517800000|2020-06-30 11:50:00|6201.06|6201.06|6196.32|6196.32|6201.06|6201.06|6192.94|6192.94|0
1593518100000|2020-06-30 11:55:00|6195.93|6195.93|6179.31|6179.31|6196.24|6196.24|6178.95|6178.95|0
1593518400000|2020-06-30 12:00:00|6179.43|6179.43|6180.07|6180.07|6181.11|6181.11|6177.05|6177.05|0
1593518700000|2020-06-30 12:05:00|6179.91|6179.91|6187.48|6187.48|6187.48|6187.48|6179.84|6179.84|0
1593519000000|2020-06-30 12:10:00|6187.36|6187.36|6182.62|6182.62|6188.01|6188.01|6181.64|6181.64|0
1593519300000|2020-06-30 12:15:00|6183.03|6183.03|6185.13|6185.13|6188.85|6188.85|6183.03|6183.03|0
1593519600000|2020-06-30 12:20:00|6184.81|6184.81|6179.63|6179.63|6184.81|6184.81|6179.54|6179.54|0
1593519900000|2020-06-30 12:25:00|6179.79|6179.79|6165.16|6165.16|6179.84|6179.84|6165.07|6165.07|0
1593520200000|2020-06-30 12:30:00|6165.13|6165.13|6147.48|6147.48|6165.18|6165.18|6147.38|6147.38|0
1593520500000|2020-06-30 12:35:00|6147.25|6147.25|6138.2|6138.2|6147.27|6147.27|6136.69|6136.69|0
1593520800000|2020-06-30 12:40:00|6138.22|6138.22|6143.44|6143.44|6145.43|6145.43|6136.32|6136.32|0
1593521100000|2020-06-30 12:45:00|6143.28|6143.28|6142.21|6142.21|6143.78|6143.78|6141.51|6141.51|0
1593521400000|2020-06-30 12:50:00|6141.43|6141.43|6132.54|6132.54|6141.43|6141.43|6130.77|6130.77|0
1593521700000|2020-06-30 12:55:00|6132.94|6132.94|6139.16|6139.16|6142.76|6142.76|6132.8|6132.8|0
1593522000000|2020-06-30 13:00:00|6139.29|6139.29|6136.8|6136.8|6145.62|6145.62|6136.8|6136.8|0
1593522300000|2020-06-30 13:05:00|6136.52|6136.52|6128.29|6128.29|6136.52|6136.52|6128.13|6128.13|0
1593522600000|2020-06-30 13:10:00|6128.82|6128.82|6114.09|6114.09|6129.68|6129.68|6113.98|6113.98|0
1593522900000|2020-06-30 13:15:00|6113.97|6113.97|6107.45|6107.45|6114.73|6114.73|6107.45|6107.45|0
1593523200000|2020-06-30 13:20:00|6107.21|6107.21|6128.74|6128.74|6128.86|6128.86|6107.16|6107.16|0
1593523500000|2020-06-30 13:25:00|6129|6129|6138.49|6138.49|6139.22|6139.22|6129|6129|0
1593523800000|2020-06-30 13:30:00|6138.28|6138.28|6124.95|6124.95|6145.03|6145.03|6124.95|6124.95|0
1593524100000|2020-06-30 13:35:00|6124.9|6124.9|6129.13|6129.13|6142.99|6142.99|6124.24|6124.24|0
1593524400000|2020-06-30 13:40:00|6129.15|6129.15|6112.38|6112.38|6129.26|6129.26|6111.14|6111.14|0
1593524700000|2020-06-30 13:45:00|6112.34|6112.34|6097.65|6097.65|6117.59|6117.59|6097.48|6097.48|0
1593525000000|2020-06-30 13:50:00|6097.97|6097.97|6086.22|6086.22|6098.16|6098.16|6084.7|6084.7|0
1593525300000|2020-06-30 13:55:00|6086.4|6086.4|6092.84|6092.84|6093.8|6093.8|6078.37|6078.37|0
1593525600000|2020-06-30 14:00:00|6093.62|6093.62|6098.95|6098.95|6106.44|6106.44|6091.18|6091.18|0
1593525900000|2020-06-30 14:05:00|6099.12|6099.12|6107.25|6107.25|6112.57|6112.57|6094.39|6094.39|0
1593526200000|2020-06-30 14:10:00|6107.36|6107.36|6096.54|6096.54|6107.36|6107.36|6094.48|6094.48|0
1593526500000|2020-06-30 14:15:00|6096.23|6096.23|6089.01|6089.01|6096.23|6096.23|6083.5|6083.5|0
1593526800000|2020-06-30 14:20:00|6088.97|6088.97|6102.78|6102.78|6102.78|6102.78|6084.38|6084.38|0
1593527100000|2020-06-30 14:25:00|6103.13|6103.13|6105.4|6105.4|6115.87|6115.87|6101.67|6101.67|0
1593527400000|2020-06-30 14:30:00|6105.24|6105.24|6106.45|6106.45|6106.45|6106.45|6096.97|6096.97|0
1593527700000|2020-06-30 14:35:00|6106.58|6106.58|6101.41|6101.41|6114.01|6114.01|6101.16|6101.16|0
1593528000000|2020-06-30 14:40:00|6101.64|6101.64|6109.28|6109.28|6109.39|6109.39|6101.08|6101.08|0
1593528300000|2020-06-30 14:45:00|6109.2|6109.2|6119.54|6119.54|6123.34|6123.34|6109.2|6109.2|0
1593528600000|2020-06-30 14:50:00|6119.62|6119.62|6126.34|6126.34|6128.03|6128.03|6115.31|6115.31|0
1593528900000|2020-06-30 14:55:00|6126.29|6126.29|6134|6134|6134.75|6134.75|6126.2|6126.2|0
1593529200000|2020-06-30 15:00:00|6134.71|6134.71|6137.74|6137.74|6139.99|6139.99|6128.64|6128.64|0
1593529500000|2020-06-30 15:05:00|6137.77|6137.77|6153.79|6153.79|6154.02|6154.02|6137.03|6137.03|0
1593529800000|2020-06-30 15:10:00|6153.82|6153.82|6147.52|6147.52|6153.99|6153.99|6141.11|6141.11|0
1593530100000|2020-06-30 15:15:00|6147.65|6147.65|6147.45|6147.45|6151.08|6151.08|6145.29|6145.29|0
1593530400000|2020-06-30 15:20:00|6147.3|6147.3|6155.71|6155.71|6156.91|6156.91|6146.98|6146.98|0
1593530700000|2020-06-30 15:25:00|6155.81|6155.81|6160.9|6160.9|6160.9|6160.9|6146.18|6146.18|0
1593587700000|2020-07-01 07:15:00|6137.39|6137.39|6128.42|6128.42|6137.39|6137.39|6123.72|6123.72|0
1593588000000|2020-07-01 07:20:00|6127.78|6127.78|6153.16|6153.16|6155.14|6155.14|6127.78|6127.78|0
1593588300000|2020-07-01 07:25:00|6153.23|6153.23|6151.3|6151.3|6160.89|6160.89|6147.43|6147.43|0
1593588600000|2020-07-01 07:30:00|6151.2|6151.2|6152.15|6152.15|6152.24|6152.24|6136.32|6136.32|0
1593588900000|2020-07-01 07:35:00|6151.96|6151.96|6136.88|6136.88|6154.66|6154.66|6134.77|6134.77|0
1593589200000|2020-07-01 07:40:00|6135.32|6135.32|6133.92|6133.92|6145.11|6145.11|6132.77|6132.77|0
1593589500000|2020-07-01 07:45:00|6134.18|6134.18|6144.16|6144.16|6147.14|6147.14|6132.46|6132.46|0
1593589800000|2020-07-01 07:50:00|6144.27|6144.27|6133.07|6133.07|6144.27|6144.27|6131.91|6131.91|0
1593590100000|2020-07-01 07:55:00|6133.42|6133.42|6143.28|6143.28|6144.95|6144.95|6133.42|6133.42|0
1593590400000|2020-07-01 08:00:00|6143.92|6143.92|6139.75|6139.75|6145.6|6145.6|6139.32|6139.32|0
1593590700000|2020-07-01 08:05:00|6139.91|6139.91|6141.87|6141.87|6151.22|6151.22|6139.91|6139.91|0
1593591000000|2020-07-01 08:10:00|6141.56|6141.56|6145.05|6145.05|6145.22|6145.22|6137.72|6137.72|0
1593591300000|2020-07-01 08:15:00|6144.87|6144.87|6123.31|6123.31|6145.06|6145.06|6119.43|6119.43|0
1593591600000|2020-07-01 08:20:00|6123.4|6123.4|6130.62|6130.62|6131.93|6131.93|6123.4|6123.4|0
1593591900000|2020-07-01 08:25:00|6130.46|6130.46|6121.31|6121.31|6131.44|6131.44|6117.45|6117.45|0
1593592200000|2020-07-01 08:30:00|6121.1|6121.1|6124.93|6124.93|6128.07|6128.07|6120.41|6120.41|0
1593592500000|2020-07-01 08:35:00|6124.84|6124.84|6135|6135|6135|6135|6123.69|6123.69|0
1593592800000|2020-07-01 08:40:00|6135.11|6135.11|6131.6|6131.6|6135.77|6135.77|6131|6131|0
1593593100000|2020-07-01 08:45:00|6131.64|6131.64|6130.89|6130.89|6133.29|6133.29|6126.48|6126.48|0
1593593400000|2020-07-01 08:50:00|6130.63|6130.63|6133.58|6133.58|6141.31|6141.31|6130.63|6130.63|0
1593593700000|2020-07-01 08:55:00|6133.05|6133.05|6127.03|6127.03|6133.7|6133.7|6126.37|6126.37|0
1593594000000|2020-07-01 09:00:00|6127.19|6127.19|6113.57|6113.57|6127.64|6127.64|6113.44|6113.44|0
1593594300000|2020-07-01 09:05:00|6113.25|6113.25|6112.77|6112.77|6113.75|6113.75|6109.15|6109.15|0
1593594600000|2020-07-01 09:10:00|6112.89|6112.89|6113.99|6113.99|6114.12|6114.12|6107.6|6107.6|0
1593594900000|2020-07-01 09:15:00|6113.86|6113.86|6117.84|6117.84|6117.89|6117.89|6113.86|6113.86|0
1593595200000|2020-07-01 09:20:00|6118.62|6118.62|6119.99|6119.99|6128.82|6128.82|6118.62|6118.62|0
1593595500000|2020-07-01 09:25:00|6119.81|6119.81|6123.47|6123.47|6124.16|6124.16|6117.52|6117.52|0
1593595800000|2020-07-01 09:30:00|6123.55|6123.55|6122.84|6122.84|6139.31|6139.31|6122.84|6122.84|0
1593596100000|2020-07-01 09:35:00|6122.88|6122.88|6114.87|6114.87|6122.96|6122.96|6113.66|6113.66|0
1593596400000|2020-07-01 09:40:00|6114.75|6114.75|6085.45|6085.45|6114.75|6114.75|6083.94|6083.94|0
1593596700000|2020-07-01 09:45:00|6084.97|6084.97|6101.16|6101.16|6101.61|6101.61|6072.81|6072.81|0
1593597000000|2020-07-01 09:50:00|6100.99|6100.99|6101.25|6101.25|6101.25|6101.25|6092.57|6092.57|0
1593597300000|2020-07-01 09:55:00|6101.13|6101.13|6083.76|6083.76|6105.05|6105.05|6082.66|6082.66|0
1593597600000|2020-07-01 10:00:00|6082.72|6082.72|6074.07|6074.07|6082.72|6082.72|6062.01|6062.01|0
1593597900000|2020-07-01 10:05:00|6073.8|6073.8|6059.53|6059.53|6073.8|6073.8|6056.41|6056.41|0
1593598200000|2020-07-01 10:10:00|6059.69|6059.69|6049.2|6049.2|6061.04|6061.04|6048.49|6048.49|0
1593598500000|2020-07-01 10:15:00|6049.38|6049.38|6026.62|6026.62|6049.38|6049.38|6026.6|6026.6|0
1593598800000|2020-07-01 10:20:00|6026.49|6026.49|6033.72|6033.72|6036.55|6036.55|6019.4|6019.4|0
1593599100000|2020-07-01 10:25:00|6033.64|6033.64|6042.35|6042.35|6042.62|6042.62|6030.62|6030.62|0
1593599400000|2020-07-01 10:30:00|6042.27|6042.27|6048.63|6048.63|6048.63|6048.63|6038.28|6038.28|0
1593599700000|2020-07-01 10:35:00|6048.67|6048.67|6040.85|6040.85|6049.26|6049.26|6031.84|6031.84|0
1593600000000|2020-07-01 10:40:00|6040.07|6040.07|6031.17|6031.17|6040.21|6040.21|6027.04|6027.04|0
1593600300000|2020-07-01 10:45:00|6031.15|6031.15|6039.09|6039.09|6042.45|6042.45|6030.93|6030.93|0
1593600600000|2020-07-01 10:50:00|6038.89|6038.89|6026.29|6026.29|6039.13|6039.13|6022.39|6022.39|0
1593600900000|2020-07-01 10:55:00|6026.4|6026.4|6031.7|6031.7|6032.01|6032.01|6018.5|6018.5|0
1593601200000|2020-07-01 11:00:00|6031.33|6031.33|6009.53|6009.53|6035.23|6035.23|6008.56|6008.56|0
1593601500000|2020-07-01 11:05:00|6009.62|6009.62|6012.29|6012.29|6019.59|6019.59|6009.62|6009.62|0
1593601800000|2020-07-01 11:10:00|6012.2|6012.2|6025.19|6025.19|6025.68|6025.68|6009.38|6009.38|0
1593602100000|2020-07-01 11:15:00|6024.89|6024.89|6029.05|6029.05|6031.1|6031.1|6022|6022|0
1593602400000|2020-07-01 11:20:00|6028.27|6028.27|6039.48|6039.48|6040.07|6040.07|6024.79|6024.79|0
1593602700000|2020-07-01 11:25:00|6038.7|6038.7|6028.46|6028.46|6040.28|6040.28|6026.81|6026.81|0
1593603000000|2020-07-01 11:30:00|6028.55|6028.55|6021.37|6021.37|6035.48|6035.48|6021.37|6021.37|0
1593603300000|2020-07-01 11:35:00|6021.63|6021.63|6025.66|6025.66|6025.66|6025.66|6019.07|6019.07|0
1593603600000|2020-07-01 11:40:00|6025.78|6025.78|6025.44|6025.44|6025.78|6025.78|6017.58|6017.58|0
1593603900000|2020-07-01 11:45:00|6024.92|6024.92|6029.15|6029.15|6031.09|6031.09|6023.06|6023.06|0
1593604200000|2020-07-01 11:50:00|6028.77|6028.77|6050.37|6050.37|6050.72|6050.72|6027.58|6027.58|0
1593604500000|2020-07-01 11:55:00|6050.24|6050.24|6047.77|6047.77|6050.24|6050.24|6041.41|6041.41|0
1593604800000|2020-07-01 12:00:00|6047.61|6047.61|6043.17|6043.17|6051.13|6051.13|6043.17|6043.17|0
1593605100000|2020-07-01 12:05:00|6043.04|6043.04|6046.31|6046.31|6048.88|6048.88|6040.29|6040.29|0
1593605400000|2020-07-01 12:10:00|6046.13|6046.13|6049.17|6049.17|6050.35|6050.35|6045.33|6045.33|0
1593605700000|2020-07-01 12:15:00|6049.15|6049.15|6058.18|6058.18|6058.31|6058.31|6045.41|6045.41|0
1593606000000|2020-07-01 12:20:00|6058.31|6058.31|6080.16|6080.16|6081.73|6081.73|6057.91|6057.91|0
1593606300000|2020-07-01 12:25:00|6080.39|6080.39|6092.13|6092.13|6097.67|6097.67|6080.37|6080.37|0
1593606600000|2020-07-01 12:30:00|6092.29|6092.29|6096.46|6096.46|6099.07|6099.07|6090.49|6090.49|0
1593606900000|2020-07-01 12:35:00|6095.82|6095.82|6105.09|6105.09|6106.15|6106.15|6095.82|6095.82|0
1593607200000|2020-07-01 12:40:00|6105.22|6105.22|6100.64|6100.64|6112.7|6112.7|6096.83|6096.83|0
1593607500000|2020-07-01 12:45:00|6100.83|6100.83|6123.64|6123.64|6132.61|6132.61|6100.83|6100.83|0
1593607800000|2020-07-01 12:50:00|6123.73|6123.73|6139.01|6139.01|6140.41|6140.41|6123.64|6123.64|0
1593608100000|2020-07-01 12:55:00|6139.79|6139.79|6169.58|6169.58|6169.58|6169.58|6139.74|6139.74|0
1593608400000|2020-07-01 13:00:00|6169.5|6169.5|6182.83|6182.83|6188.3|6188.3|6166.21|6166.21|0
1593608700000|2020-07-01 13:05:00|6182.81|6182.81|6190.14|6190.14|6195.28|6195.28|6182.81|6182.81|0
1593609000000|2020-07-01 13:10:00|6190.06|6190.06|6184.19|6184.19|6190.13|6190.13|6180.56|6180.56|0
1593609300000|2020-07-01 13:15:00|6184.35|6184.35|6181.46|6181.46|6194.01|6194.01|6178.31|6178.31|0
1593609600000|2020-07-01 13:20:00|6181.51|6181.51|6176.14|6176.14|6181.86|6181.86|6176.14|6176.14|0
1593609900000|2020-07-01 13:25:00|6176.19|6176.19|6178.38|6178.38|6181.07|6181.07|6173.22|6173.22|0
1593610200000|2020-07-01 13:30:00|6178.59|6178.59|6214.14|6214.14|6214.14|6214.14|6173.53|6173.53|0
1593610500000|2020-07-01 13:35:00|6214.75|6214.75|6224.42|6224.42|6230.14|6230.14|6213.33|6213.33|0
1593610800000|2020-07-01 13:40:00|6224.58|6224.58|6240.2|6240.2|6243.78|6243.78|6224.58|6224.58|0
1593611100000|2020-07-01 13:45:00|6240.29|6240.29|6226.8|6226.8|6245.08|6245.08|6226.19|6226.19|0
1593611400000|2020-07-01 13:50:00|6226.92|6226.92|6215.64|6215.64|6236.62|6236.62|6213.49|6213.49|0
1593611700000|2020-07-01 13:55:00|6215.69|6215.69|6219.75|6219.75|6220.1|6220.1|6211.42|6211.42|0
1593612000000|2020-07-01 14:00:00|6221.19|6221.19|6230.77|6230.77|6257.92|6257.92|6221.19|6221.19|0
1593612300000|2020-07-01 14:05:00|6229.97|6229.97|6244.56|6244.56|6246.21|6246.21|6227.71|6227.71|0
1593612600000|2020-07-01 14:10:00|6244.69|6244.69|6262.63|6262.63|6264.12|6264.12|6244.69|6244.69|0
1593612900000|2020-07-01 14:15:00|6262.58|6262.58|6271.22|6271.22|6271.84|6271.84|6259.6|6259.6|0
1593613200000|2020-07-01 14:20:00|6271.18|6271.18|6255.97|6255.97|6271.91|6271.91|6255.69|6255.69|0
1593613500000|2020-07-01 14:25:00|6256.04|6256.04|6257.14|6257.14|6263.12|6263.12|6254.8|6254.8|0
1593613800000|2020-07-01 14:30:00|6258.39|6258.39|6257.64|6257.64|6272.88|6272.88|6256.77|6256.77|0
1593614100000|2020-07-01 14:35:00|6257.52|6257.52|6246.49|6246.49|6258.93|6258.93|6243.16|6243.16|0
1593614400000|2020-07-01 14:40:00|6246.95|6246.95|6239.21|6239.21|6249.9|6249.9|6236.56|6236.56|0
1593614700000|2020-07-01 14:45:00|6239.19|6239.19|6204.31|6204.31|6239.52|6239.52|6202.48|6202.48|0
1593615000000|2020-07-01 14:50:00|6205.09|6205.09|6214.75|6214.75|6223.36|6223.36|6205.09|6205.09|0
1593615300000|2020-07-01 14:55:00|6214.54|6214.54|6223.79|6223.79|6223.79|6223.79|6207.01|6207.01|0
1593615600000|2020-07-01 15:00:00|6223.95|6223.95|6210.86|6210.86|6228.48|6228.48|6209.9|6209.9|0
1593615900000|2020-07-01 15:05:00|6210.7|6210.7|6218.88|6218.88|6219.62|6219.62|6206.87|6206.87|0
1593616200000|2020-07-01 15:10:00|6219.15|6219.15|6201.64|6201.64|6219.15|6219.15|6199.18|6199.18|0
1593616500000|2020-07-01 15:15:00|6201.89|6201.89|6200.05|6200.05|6206.99|6206.99|6196.03|6196.03|0
1593616800000|2020-07-01 15:20:00|6199.92|6199.92|6191.41|6191.41|6201.7|6201.7|6191.36|6191.36|0
1593617100000|2020-07-01 15:25:00|6192.19|6192.19|6191.44|6191.44|6194.24|6194.24|6185.55|6185.55|0
1593674100000|2020-07-02 07:15:00|6268.18|6268.18|6260.53|6260.53|6268.18|6268.18|6252.32|6252.32|0
1593674400000|2020-07-02 07:20:00|6260|6260|6271.95|6271.95|6279.83|6279.83|6260|6260|0
1593674700000|2020-07-02 07:25:00|6271.08|6271.08|6275.89|6275.89|6277.24|6277.24|6265.95|6265.95|0
1593675000000|2020-07-02 07:30:00|6276.58|6276.58|6259.65|6259.65|6283.32|6283.32|6259.65|6259.65|0
1593675300000|2020-07-02 07:35:00|6259.13|6259.13|6294.3|6294.3|6294.3|6294.3|6259.03|6259.03|0
1593675600000|2020-07-02 07:40:00|6294.37|6294.37|6300.91|6300.91|6300.95|6300.95|6290.92|6290.92|0
1593675900000|2020-07-02 07:45:00|6301.04|6301.04|6334.55|6334.55|6338.12|6338.12|6299.15|6299.15|0
1593676200000|2020-07-02 07:50:00|6333.76|6333.76|6348.89|6348.89|6350.17|6350.17|6331.92|6331.92|0
1593676500000|2020-07-02 07:55:00|6349.02|6349.02|6355.78|6355.78|6362.89|6362.89|6348.84|6348.84|0
1593676800000|2020-07-02 08:00:00|6355.63|6355.63|6346.52|6346.52|6373.94|6373.94|6346.47|6346.47|0
1593677100000|2020-07-02 08:05:00|6346.15|6346.15|6353|6353|6354.92|6354.92|6343.62|6343.62|0
1593677400000|2020-07-02 08:10:00|6352.8|6352.8|6340.34|6340.34|6357.75|6357.75|6340.24|6340.24|0
1593677700000|2020-07-02 08:15:00|6340.52|6340.52|6345.83|6345.83|6348.23|6348.23|6340.52|6340.52|0
1593678000000|2020-07-02 08:20:00|6345.57|6345.57|6351.41|6351.41|6354.45|6354.45|6342.22|6342.22|0
1593678300000|2020-07-02 08:25:00|6351.58|6351.58|6362.64|6362.64|6366.48|6366.48|6351.58|6351.58|0
1593678600000|2020-07-02 08:30:00|6362.28|6362.28|6378.74|6378.74|6378.74|6378.74|6360.27|6360.27|0
1593678900000|2020-07-02 08:35:00|6379.49|6379.49|6381.65|6381.65|6385.69|6385.69|6379.49|6379.49|0
1593679200000|2020-07-02 08:40:00|6381.67|6381.67|6382.26|6382.26|6384.81|6384.81|6380.66|6380.66|0
1593679500000|2020-07-02 08:45:00|6382.34|6382.34|6380.21|6380.21|6385.88|6385.88|6378.53|6378.53|0
1593679800000|2020-07-02 08:50:00|6379.43|6379.43|6372.41|6372.41|6381.01|6381.01|6372.08|6372.08|0
1593680100000|2020-07-02 08:55:00|6372.28|6372.28|6362.84|6362.84|6374.58|6374.58|6360.84|6360.84|0
1593680400000|2020-07-02 09:00:00|6362.77|6362.77|6338.25|6338.25|6364.53|6364.53|6337.52|6337.52|0
1593680700000|2020-07-02 09:05:00|6337.99|6337.99|6343.74|6343.74|6344.65|6344.65|6333.19|6333.19|0
1593681000000|2020-07-02 09:10:00|6343.87|6343.87|6348.37|6348.37|6349.55|6349.55|6343.71|6343.71|0
1593681300000|2020-07-02 09:15:00|6348.14|6348.14|6356.53|6356.53|6356.53|6356.53|6347.07|6347.07|0
1593681600000|2020-07-02 09:20:00|6357.42|6357.42|6353.25|6353.25|6358.91|6358.91|6351.34|6351.34|0
1593681900000|2020-07-02 09:25:00|6353.77|6353.77|6351.3|6351.3|6356.2|6356.2|6350.88|6350.88|0
1593682200000|2020-07-02 09:30:00|6351.06|6351.06|6332.88|6332.88|6351.3|6351.3|6332.69|6332.69|0
1593682500000|2020-07-02 09:35:00|6333.01|6333.01|6329.78|6329.78|6333.01|6333.01|6326.93|6326.93|0
1593682800000|2020-07-02 09:40:00|6330.56|6330.56|6319.93|6319.93|6330.56|6330.56|6319.93|6319.93|0
1593683100000|2020-07-02 09:45:00|6319.41|6319.41|6327.58|6327.58|6328.75|6328.75|6317.76|6317.76|0
1593683400000|2020-07-02 09:50:00|6327.71|6327.71|6326.6|6326.6|6331.65|6331.65|6326.59|6326.59|0
1593683700000|2020-07-02 09:55:00|6326.69|6326.69|6326.63|6326.63|6331.5|6331.5|6325.43|6325.43|0
1593684000000|2020-07-02 10:00:00|6326.5|6326.5|6319.17|6319.17|6328.52|6328.52|6318.22|6318.22|0
1593684300000|2020-07-02 10:05:00|6319.35|6319.35|6297.86|6297.86|6319.35|6319.35|6296.57|6296.57|0
1593684600000|2020-07-02 10:10:00|6298.04|6298.04|6298.34|6298.34|6299.66|6299.66|6290.77|6290.77|0
1593684900000|2020-07-02 10:15:00|6298.43|6298.43|6291.52|6291.52|6302.14|6302.14|6288.7|6288.7|0
1593685200000|2020-07-02 10:20:00|6291.73|6291.73|6286.36|6286.36|6298.77|6298.77|6286.36|6286.36|0
1593685500000|2020-07-02 10:25:00|6286.31|6286.31|6291.36|6291.36|6292.86|6292.86|6284.31|6284.31|0
1593685800000|2020-07-02 10:30:00|6291.4|6291.4|6301.8|6301.8|6301.8|6301.8|6291.01|6291.01|0
1593686100000|2020-07-02 10:35:00|6301.85|6301.85|6309.89|6309.89|6309.89|6309.89|6301.79|6301.79|0
1593686400000|2020-07-02 10:40:00|6310.24|6310.24|6310.04|6310.04|6311.06|6311.06|6307.99|6307.99|0
1593686700000|2020-07-02 10:45:00|6309.97|6309.97|6320.92|6320.92|6320.97|6320.97|6309.97|6309.97|0
1593687000000|2020-07-02 10:50:00|6320.4|6320.4|6326.98|6326.98|6328.29|6328.29|6317.82|6317.82|0
1593687300000|2020-07-02 10:55:00|6325.94|6325.94|6340.2|6340.2|6340.2|6340.2|6325.81|6325.81|0
1593687600000|2020-07-02 11:00:00|6340.98|6340.98|6329.11|6329.11|6341.88|6341.88|6327.58|6327.58|0
1593687900000|2020-07-02 11:05:00|6328.95|6328.95|6328.65|6328.65|6330.76|6330.76|6324.06|6324.06|0
1593688200000|2020-07-02 11:10:00|6329|6329|6326.8|6326.8|6330.26|6330.26|6326.8|6326.8|0
1593688500000|2020-07-02 11:15:00|6326.68|6326.68|6332.15|6332.15|6332.15|6332.15|6325.83|6325.83|0
1593688800000|2020-07-02 11:20:00|6329.81|6329.81|6337.12|6337.12|6337.57|6337.57|6329.81|6329.81|0
1593689100000|2020-07-02 11:25:00|6337.05|6337.05|6329.94|6329.94|6338.88|6338.88|6329.94|6329.94|0
1593689400000|2020-07-02 11:30:00|6329.71|6329.71|6327.95|6327.95|6334.32|6334.32|6327.84|6327.84|0
1593689700000|2020-07-02 11:35:00|6327.84|6327.84|6327.17|6327.17|6331.34|6331.34|6327.11|6327.11|0
1593690000000|2020-07-02 11:40:00|6327.14|6327.14|6322.34|6322.34|6328.03|6328.03|6322.21|6322.21|0
1593690300000|2020-07-02 11:45:00|6322.29|6322.29|6317.29|6317.29|6324.37|6324.37|6317.29|6317.29|0
1593690600000|2020-07-02 11:50:00|6317.46|6317.46|6307.91|6307.91|6317.46|6317.46|6307.91|6307.91|0
1593690900000|2020-07-02 11:55:00|6307.81|6307.81|6310.77|6310.77|6311.3|6311.3|6305.92|6305.92|0
1593691200000|2020-07-02 12:00:00|6310.94|6310.94|6306.99|6306.99|6311.98|6311.98|6306.07|6306.07|0
1593691500000|2020-07-02 12:05:00|6306.91|6306.91|6307.49|6307.49|6314.74|6314.74|6306.14|6306.14|0
1593691800000|2020-07-02 12:10:00|6307.7|6307.7|6316.41|6316.41|6318.21|6318.21|6307.7|6307.7|0
1593692100000|2020-07-02 12:15:00|6316.04|6316.04|6315.84|6315.84|6319.78|6319.78|6312.65|6312.65|0
1593692400000|2020-07-02 12:20:00|6315.42|6315.42|6323.35|6323.35|6325.79|6325.79|6315.15|6315.15|0
1593692700000|2020-07-02 12:25:00|6323.46|6323.46|6331.99|6331.99|6332.92|6332.92|6322.6|6322.6|0
1593693000000|2020-07-02 12:30:00|6331.2|6331.2|6369.23|6369.23|6372.78|6372.78|6331.2|6331.2|0
1593693300000|2020-07-02 12:35:00|6367.66|6367.66|6379.79|6379.79|6380.52|6380.52|6367.02|6367.02|0
1593693600000|2020-07-02 12:40:00|6379.95|6379.95|6373.39|6373.39|6390.55|6390.55|6373|6373|0
1593693900000|2020-07-02 12:45:00|6373.65|6373.65|6383.08|6383.08|6383.21|6383.21|6373.65|6373.65|0
1593694200000|2020-07-02 12:50:00|6382.88|6382.88|6392.34|6392.34|6392.37|6392.37|6378.62|6378.62|0
1593694500000|2020-07-02 12:55:00|6392.44|6392.44|6400.04|6400.04|6401.82|6401.82|6392.44|6392.44|0
1593694800000|2020-07-02 13:00:00|6400.17|6400.17|6396.84|6396.84|6406.15|6406.15|6396.15|6396.15|0
1593695100000|2020-07-02 13:05:00|6396.97|6396.97|6387.37|6387.37|6400.33|6400.33|6387.33|6387.33|0
1593695400000|2020-07-02 13:10:00|6386.89|6386.89|6379.73|6379.73|6387.43|6387.43|6379.73|6379.73|0
1593695700000|2020-07-02 13:15:00|6379.56|6379.56|6381.38|6381.38|6385.65|6385.65|6379.29|6379.29|0
1593696000000|2020-07-02 13:20:00|6380.9|6380.9|6387.05|6387.05|6391.11|6391.11|6379.88|6379.88|0
1593696300000|2020-07-02 13:25:00|6386.57|6386.57|6388.33|6388.33|6391.3|6391.3|6383.23|6383.23|0
1593696600000|2020-07-02 13:30:00|6388.5|6388.5|6411.04|6411.04|6411.04|6411.04|6376.26|6376.26|0
1593696900000|2020-07-02 13:35:00|6411.15|6411.15|6398.16|6398.16|6416.62|6416.62|6398.16|6398.16|0
1593697200000|2020-07-02 13:40:00|6397.37|6397.37|6384.76|6384.76|6399.16|6399.16|6382.86|6382.86|0
1593697500000|2020-07-02 13:45:00|6384.94|6384.94|6400.14|6400.14|6400.4|6400.4|6384.94|6384.94|0
1593697800000|2020-07-02 13:50:00|6400.37|6400.37|6399.79|6399.79|6404.77|6404.77|6394.66|6394.66|0
1593698100000|2020-07-02 13:55:00|6399.67|6399.67|6405.1|6405.1|6408.4|6408.4|6399.6|6399.6|0
1593698400000|2020-07-02 14:00:00|6405.17|6405.17|6389.72|6389.72|6406.23|6406.23|6389.2|6389.2|0
1593698700000|2020-07-02 14:05:00|6389.55|6389.55|6394.65|6394.65|6399.25|6399.25|6388.97|6388.97|0
1593699000000|2020-07-02 14:10:00|6395.43|6395.43|6387.72|6387.72|6400.22|6400.22|6387.72|6387.72|0
1593699300000|2020-07-02 14:15:00|6387.46|6387.46|6391.04|6391.04|6399.13|6399.13|6387.46|6387.46|0
1593699600000|2020-07-02 14:20:00|6391.1|6391.1|6362.6|6362.6|6396.21|6396.21|6362.53|6362.53|0
1593699900000|2020-07-02 14:25:00|6362.56|6362.56|6350.76|6350.76|6365.18|6365.18|6350.46|6350.46|0
1593700200000|2020-07-02 14:30:00|6350.79|6350.79|6352.19|6352.19|6358.81|6358.81|6347.83|6347.83|0
1593700500000|2020-07-02 14:35:00|6352.08|6352.08|6350.16|6350.16|6355.48|6355.48|6344.74|6344.74|0
1593700800000|2020-07-02 14:40:00|6350.04|6350.04|6348.57|6348.57|6350.64|6350.64|6341.79|6341.79|0
1593701100000|2020-07-02 14:45:00|6348.39|6348.39|6337.28|6337.28|6351.42|6351.42|6336.73|6336.73|0
1593701400000|2020-07-02 14:50:00|6337.41|6337.41|6323.82|6323.82|6340.23|6340.23|6316.21|6316.21|0
1593701700000|2020-07-02 14:55:00|6323.7|6323.7|6315.83|6315.83|6325.81|6325.81|6315.72|6315.72|0
1593702000000|2020-07-02 15:00:00|6315.7|6315.7|6299.94|6299.94|6319.14|6319.14|6297.87|6297.87|0
1593702300000|2020-07-02 15:05:00|6300.11|6300.11|6288.88|6288.88|6306.11|6306.11|6287.54|6287.54|0
1593702600000|2020-07-02 15:10:00|6289.59|6289.59|6284.58|6284.58|6289.82|6289.82|6279.88|6279.88|0
1593702900000|2020-07-02 15:15:00|6284.74|6284.74|6294.29|6294.29|6295.85|6295.85|6279.24|6279.24|0
1593703200000|2020-07-02 15:20:00|6294.47|6294.47|6305.92|6305.92|6306.28|6306.28|6294.47|6294.47|0
1593703500000|2020-07-02 15:25:00|6305.94|6305.94|6318.97|6318.97|6321.16|6321.16|6304.8|6304.8|0
1593760500000|2020-07-03 07:15:00|6344.71|6344.71|6347.34|6347.34|6348.93|6348.93|6343.8|6343.8|0
1593760800000|2020-07-03 07:20:00|6347.7|6347.7|6333.23|6333.23|6348.58|6348.58|6329.65|6329.65|0
1593761100000|2020-07-03 07:25:00|6335.98|6335.98|6343.99|6343.99|6346.38|6346.38|6334.89|6334.89|0
1593761400000|2020-07-03 07:30:00|6342.87|6342.87|6333.28|6333.28|6342.87|6342.87|6322.27|6322.27|0
1593761700000|2020-07-03 07:35:00|6333.15|6333.15|6350.78|6350.78|6352.72|6352.72|6333.01|6333.01|0
1593762000000|2020-07-03 07:40:00|6349.74|6349.74|6348.23|6348.23|6357.85|6357.85|6347.3|6347.3|0
1593762300000|2020-07-03 07:45:00|6346.02|6346.02|6354|6354|6354.35|6354.35|6336.74|6336.74|0
1593762600000|2020-07-03 07:50:00|6353.99|6353.99|6347.36|6347.36|6356.36|6356.36|6343.62|6343.62|0
1593762900000|2020-07-03 07:55:00|6348.23|6348.23|6364.63|6364.63|6366.21|6366.21|6348.16|6348.16|0
1593763200000|2020-07-03 08:00:00|6364.71|6364.71|6363.05|6363.05|6370.73|6370.73|6358.81|6358.81|0
1593763500000|2020-07-03 08:05:00|6362.87|6362.87|6358.77|6358.77|6374.55|6374.55|6357.81|6357.81|0
1593763800000|2020-07-03 08:10:00|6358.42|6358.42|6344.81|6344.81|6358.74|6358.74|6340.55|6340.55|0
1593764100000|2020-07-03 08:15:00|6344.03|6344.03|6348.44|6348.44|6351.65|6351.65|6337.35|6337.35|0
1593764400000|2020-07-03 08:20:00|6348.4|6348.4|6347.57|6347.57|6348.4|6348.4|6342.77|6342.77|0
1593764700000|2020-07-03 08:25:00|6347.45|6347.45|6345.39|6345.39|6348.85|6348.85|6343.8|6343.8|0
1593765000000|2020-07-03 08:30:00|6345.67|6345.67|6343.41|6343.41|6345.67|6345.67|6342.03|6342.03|0
1593765300000|2020-07-03 08:35:00|6343.67|6343.67|6347.51|6347.51|6348.42|6348.42|6343.67|6343.67|0
1593765600000|2020-07-03 08:40:00|6347.56|6347.56|6347.38|6347.38|6348.49|6348.49|6345.82|6345.82|0
1593765900000|2020-07-03 08:45:00|6347.9|6347.9|6349.96|6349.96|6351.05|6351.05|6346.96|6346.96|0
1593766200000|2020-07-03 08:50:00|6350.14|6350.14|6356.51|6356.51|6359.77|6359.77|6350.06|6350.06|0
1593766500000|2020-07-03 08:55:00|6356.4|6356.4|6341.08|6341.08|6356.4|6356.4|6341.03|6341.03|0
1593766800000|2020-07-03 09:00:00|6341.06|6341.06|6338.41|6338.41|6342|6342|6337.63|6337.63|0
1593767100000|2020-07-03 09:05:00|6338.36|6338.36|6337.76|6337.76|6338.36|6338.36|6333.69|6333.69|0
1593767400000|2020-07-03 09:10:00|6337.61|6337.61|6327.76|6327.76|6337.61|6337.61|6321.29|6321.29|0
1593767700000|2020-07-03 09:15:00|6327.67|6327.67|6330.92|6330.92|6335.63|6335.63|6326.43|6326.43|0
1593768000000|2020-07-03 09:20:00|6330.39|6330.39|6331.1|6331.1|6332.77|6332.77|6329.62|6329.62|0
1593768300000|2020-07-03 09:25:00|6331.33|6331.33|6330.1|6330.1|6335.63|6335.63|6328.13|6328.13|0
1593768600000|2020-07-03 09:30:00|6329.97|6329.97|6323.04|6323.04|6329.98|6329.98|6322.15|6322.15|0
1593768900000|2020-07-03 09:35:00|6322.89|6322.89|6320.85|6320.85|6324.24|6324.24|6320.51|6320.51|0
1593769200000|2020-07-03 09:40:00|6320.65|6320.65|6319.38|6319.38|6322.09|6322.09|6318.5|6318.5|0
1593769500000|2020-07-03 09:45:00|6319.06|6319.06|6302.54|6302.54|6319.06|6319.06|6302.18|6302.18|0
1593769800000|2020-07-03 09:50:00|6302.4|6302.4|6304.64|6304.64|6308.46|6308.46|6301.01|6301.01|0
1593770100000|2020-07-03 09:55:00|6304.59|6304.59|6297.46|6297.46|6304.67|6304.67|6295.23|6295.23|0
1593770400000|2020-07-03 10:00:00|6297.5|6297.5|6297.69|6297.69|6297.69|6297.69|6279.68|6279.68|0
1593770700000|2020-07-03 10:05:00|6297.6|6297.6|6287.36|6287.36|6297.6|6297.6|6282.3|6282.3|0
1593771000000|2020-07-03 10:10:00|6287.4|6287.4|6284.34|6284.34|6288.19|6288.19|6282.42|6282.42|0
1593771300000|2020-07-03 10:15:00|6284.16|6284.16|6280.29|6280.29|6284.34|6284.34|6279.85|6279.85|0
1593771600000|2020-07-03 10:20:00|6281.07|6281.07|6283.54|6283.54|6284.07|6284.07|6279.75|6279.75|0
1593771900000|2020-07-03 10:25:00|6283.57|6283.57|6296.57|6296.57|6297.62|6297.62|6283.29|6283.29|0
1593772200000|2020-07-03 10:30:00|6296.69|6296.69|6324.25|6324.25|6324.25|6324.25|6296.69|6296.69|0
1593772500000|2020-07-03 10:35:00|6324.4|6324.4|6319.59|6319.59|6327.94|6327.94|6319.59|6319.59|0
1593772800000|2020-07-03 10:40:00|6318.7|6318.7|6311.11|6311.11|6318.82|6318.82|6311.03|6311.03|0
1593773100000|2020-07-03 10:45:00|6310.99|6310.99|6314.58|6314.58|6317.7|6317.7|6310.99|6310.99|0
1593773400000|2020-07-03 10:50:00|6314.51|6314.51|6317.25|6317.25|6318.25|6318.25|6312.1|6312.1|0
1593773700000|2020-07-03 10:55:00|6317.36|6317.36|6325.78|6325.78|6325.78|6325.78|6316.54|6316.54|0
1593774000000|2020-07-03 11:00:00|6326.38|6326.38|6313.7|6313.7|6327.29|6327.29|6308.5|6308.5|0
1593774300000|2020-07-03 11:05:00|6313.18|6313.18|6314.51|6314.51|6315|6315|6313.12|6313.12|0
1593774600000|2020-07-03 11:10:00|6314.42|6314.42|6318.65|6318.65|6318.69|6318.69|6311.87|6311.87|0
1593774900000|2020-07-03 11:15:00|6318.74|6318.74|6317.01|6317.01|6320.14|6320.14|6314.68|6314.68|0
1593775200000|2020-07-03 11:20:00|6316.73|6316.73|6317.5|6317.5|6317.5|6317.5|6312.46|6312.46|0
1593775500000|2020-07-03 11:25:00|6317.54|6317.54|6312.46|6312.46|6318.91|6318.91|6312.31|6312.31|0
1593775800000|2020-07-03 11:30:00|6312.29|6312.29|6313.45|6313.45|6314.75|6314.75|6311.33|6311.33|0
1593776100000|2020-07-03 11:35:00|6313.29|6313.29|6307.41|6307.41|6314.73|6314.73|6307.09|6307.09|0
1593776400000|2020-07-03 11:40:00|6307.28|6307.28|6300.93|6300.93|6307.28|6307.28|6300.75|6300.75|0
1593776700000|2020-07-03 11:45:00|6301.05|6301.05|6312.3|6312.3|6312.3|6312.3|6298.82|6298.82|0
1593777000000|2020-07-03 11:50:00|6315.48|6315.48|6306.4|6306.4|6317.19|6317.19|6306.27|6306.27|0
1593777300000|2020-07-03 11:55:00|6306.21|6306.21|6311.07|6311.07|6311.07|6311.07|6303.47|6303.47|0
1593777600000|2020-07-03 12:00:00|6310.64|6310.64|6307.44|6307.44|6311.74|6311.74|6303.67|6303.67|0
1593777900000|2020-07-03 12:05:00|6307.57|6307.57|6298.34|6298.34|6308.75|6308.75|6297.26|6297.26|0
1593778200000|2020-07-03 12:10:00|6298.73|6298.73|6294.59|6294.59|6299.5|6299.5|6293.75|6293.75|0
1593778500000|2020-07-03 12:15:00|6294.94|6294.94|6310.84|6310.84|6311.01|6311.01|6294.87|6294.87|0
1593778800000|2020-07-03 12:20:00|6311.11|6311.11|6312.98|6312.98|6315.79|6315.79|6309.04|6309.04|0
1593779100000|2020-07-03 12:25:00|6313.45|6313.45|6310.84|6310.84|6313.86|6313.86|6310.03|6310.03|0
1593779400000|2020-07-03 12:30:00|6310.45|6310.45|6313.17|6313.17|6313.6|6313.6|6306.52|6306.52|0
1593779700000|2020-07-03 12:35:00|6313.04|6313.04|6312.51|6312.51|6313.91|6313.91|6311.27|6311.27|0
1593780000000|2020-07-03 12:40:00|6312.59|6312.59|6311.37|6311.37|6312.59|6312.59|6309.83|6309.83|0
1593780300000|2020-07-03 12:45:00|6311.31|6311.31|6311.58|6311.58|6312.07|6312.07|6309.16|6309.16|0
1593780600000|2020-07-03 12:50:00|6311.19|6311.19|6312.26|6312.26|6313.61|6313.61|6307.36|6307.36|0
1593780900000|2020-07-03 12:55:00|6312.28|6312.28|6311.96|6311.96|6312.28|6312.28|6310.45|6310.45|0
1593781200000|2020-07-03 13:00:00|6311.87|6311.87|6316.29|6316.29|6316.29|6316.29|6310.91|6310.91|0
1593781500000|2020-07-03 13:05:00|6316.38|6316.38|6316.49|6316.49|6319.66|6319.66|6313.07|6313.07|0
1593781800000|2020-07-03 13:10:00|6316.36|6316.36|6319.12|6319.12|6319.2|6319.2|6315.24|6315.24|0
1593782100000|2020-07-03 13:15:00|6319.29|6319.29|6332.96|6332.96|6335.52|6335.52|6319.17|6319.17|0
1593782400000|2020-07-03 13:20:00|6333.13|6333.13|6334.13|6334.13|6335.21|6335.21|6332.81|6332.81|0
1593782700000|2020-07-03 13:25:00|6334|6334|6342.69|6342.69|6342.69|6342.69|6333.75|6333.75|0
1593783000000|2020-07-03 13:30:00|6342.78|6342.78|6331.72|6331.72|6344.91|6344.91|6331.18|6331.18|0
1593783300000|2020-07-03 13:35:00|6332.5|6332.5|6331.18|6331.18|6332.5|6332.5|6324.4|6324.4|0
1593783600000|2020-07-03 13:40:00|6331.3|6331.3|6325.38|6325.38|6332.99|6332.99|6324.65|6324.65|0
1593783900000|2020-07-03 13:45:00|6325.41|6325.41|6336.75|6336.75|6336.75|6336.75|6325.41|6325.41|0
1593784200000|2020-07-03 13:50:00|6337.07|6337.07|6334.08|6334.08|6342.72|6342.72|6332.92|6332.92|0
1593784500000|2020-07-03 13:55:00|6334.26|6334.26|6331.5|6331.5|6335.4|6335.4|6331.5|6331.5|0
1593784800000|2020-07-03 14:00:00|6331.22|6331.22|6338.3|6338.3|6338.3|6338.3|6328.27|6328.27|0
1593785100000|2020-07-03 14:05:00|6338.43|6338.43|6330.07|6330.07|6342.2|6342.2|6329.91|6329.91|0
1593785400000|2020-07-03 14:10:00|6329.83|6329.83|6331.67|6331.67|6335.77|6335.77|6329.82|6329.82|0
1593785700000|2020-07-03 14:15:00|6331.87|6331.87|6334.57|6334.57|6334.57|6334.57|6328.5|6328.5|0
1593786000000|2020-07-03 14:20:00|6334.48|6334.48|6325.65|6325.65|6337.9|6337.9|6325.65|6325.65|0
1593786300000|2020-07-03 14:25:00|6325.78|6325.78|6324.08|6324.08|6329|6329|6321.44|6321.44|0
1593786600000|2020-07-03 14:30:00|6324.44|6324.44|6313.65|6313.65|6324.81|6324.81|6313.65|6313.65|0
1593786900000|2020-07-03 14:35:00|6313.58|6313.58|6315.88|6315.88|6317.64|6317.64|6310.27|6310.27|0
1593787200000|2020-07-03 14:40:00|6316.14|6316.14|6320.1|6320.1|6320.48|6320.48|6315.83|6315.83|0
1593787500000|2020-07-03 14:45:00|6320.26|6320.26|6324.12|6324.12|6326.01|6326.01|6318.06|6318.06|0
1593787800000|2020-07-03 14:50:00|6324.26|6324.26|6327.18|6327.18|6327.72|6327.72|6324.26|6324.26|0
1593788100000|2020-07-03 14:55:00|6326.97|6326.97|6324.45|6324.45|6327.06|6327.06|6322.85|6322.85|0
1593788400000|2020-07-03 15:00:00|6323.67|6323.67|6319.99|6319.99|6323.67|6323.67|6314.34|6314.34|0
1593788700000|2020-07-03 15:05:00|6320.12|6320.12|6313.76|6313.76|6320.21|6320.21|6313.76|6313.76|0
1593789000000|2020-07-03 15:10:00|6313.58|6313.58|6314.08|6314.08|6314.56|6314.56|6310.51|6310.51|0
1593789300000|2020-07-03 15:15:00|6313.97|6313.97|6310.8|6310.8|6316.62|6316.62|6306.78|6306.78|0
1593789600000|2020-07-03 15:20:00|6310.68|6310.68|6310.16|6310.16|6315.73|6315.73|6309.54|6309.54|0
1593789900000|2020-07-03 15:25:00|6310.2|6310.2|6311.78|6311.78|6311.86|6311.86|6304.03|6304.03|0
1593760500000|2020-07-03 07:15:00|6344.71|6344.71|6347.34|6347.34|6348.93|6348.93|6343.8|6343.8|0
1593760800000|2020-07-03 07:20:00|6347.7|6347.7|6333.23|6333.23|6348.58|6348.58|6329.65|6329.65|0
1593761100000|2020-07-03 07:25:00|6335.98|6335.98|6343.99|6343.99|6346.38|6346.38|6334.89|6334.89|0
1593761400000|2020-07-03 07:30:00|6342.87|6342.87|6333.28|6333.28|6342.87|6342.87|6322.27|6322.27|0
1593761700000|2020-07-03 07:35:00|6333.15|6333.15|6350.78|6350.78|6352.72|6352.72|6333.01|6333.01|0
1593762000000|2020-07-03 07:40:00|6349.74|6349.74|6348.23|6348.23|6357.85|6357.85|6347.3|6347.3|0
1593762300000|2020-07-03 07:45:00|6346.02|6346.02|6354|6354|6354.35|6354.35|6336.74|6336.74|0
1593762600000|2020-07-03 07:50:00|6353.99|6353.99|6347.36|6347.36|6356.36|6356.36|6343.62|6343.62|0
1593762900000|2020-07-03 07:55:00|6348.23|6348.23|6364.63|6364.63|6366.21|6366.21|6348.16|6348.16|0
1593763200000|2020-07-03 08:00:00|6364.71|6364.71|6363.05|6363.05|6370.73|6370.73|6358.81|6358.81|0
1593763500000|2020-07-03 08:05:00|6362.87|6362.87|6358.77|6358.77|6374.55|6374.55|6357.81|6357.81|0
1593763800000|2020-07-03 08:10:00|6358.42|6358.42|6344.81|6344.81|6358.74|6358.74|6340.55|6340.55|0
1593764100000|2020-07-03 08:15:00|6344.03|6344.03|6348.44|6348.44|6351.65|6351.65|6337.35|6337.35|0
1593764400000|2020-07-03 08:20:00|6348.4|6348.4|6347.57|6347.57|6348.4|6348.4|6342.77|6342.77|0
1593764700000|2020-07-03 08:25:00|6347.45|6347.45|6345.39|6345.39|6348.85|6348.85|6343.8|6343.8|0
1593765000000|2020-07-03 08:30:00|6345.67|6345.67|6343.41|6343.41|6345.67|6345.67|6342.03|6342.03|0
1593765300000|2020-07-03 08:35:00|6343.67|6343.67|6347.51|6347.51|6348.42|6348.42|6343.67|6343.67|0
1593765600000|2020-07-03 08:40:00|6347.56|6347.56|6347.38|6347.38|6348.49|6348.49|6345.82|6345.82|0
1593765900000|2020-07-03 08:45:00|6347.9|6347.9|6349.96|6349.96|6351.05|6351.05|6346.96|6346.96|0
1593766200000|2020-07-03 08:50:00|6350.14|6350.14|6356.51|6356.51|6359.77|6359.77|6350.06|6350.06|0
1593766500000|2020-07-03 08:55:00|6356.4|6356.4|6341.08|6341.08|6356.4|6356.4|6341.03|6341.03|0
1593766800000|2020-07-03 09:00:00|6341.06|6341.06|6338.41|6338.41|6342|6342|6337.63|6337.63|0
1593767100000|2020-07-03 09:05:00|6338.36|6338.36|6337.76|6337.76|6338.36|6338.36|6333.69|6333.69|0
1593767400000|2020-07-03 09:10:00|6337.61|6337.61|6327.76|6327.76|6337.61|6337.61|6321.29|6321.29|0
1593767700000|2020-07-03 09:15:00|6327.67|6327.67|6330.92|6330.92|6335.63|6335.63|6326.43|6326.43|0
1593768000000|2020-07-03 09:20:00|6330.39|6330.39|6331.1|6331.1|6332.77|6332.77|6329.62|6329.62|0
1593768300000|2020-07-03 09:25:00|6331.33|6331.33|6330.1|6330.1|6335.63|6335.63|6328.13|6328.13|0
1593768600000|2020-07-03 09:30:00|6329.97|6329.97|6323.04|6323.04|6329.98|6329.98|6322.15|6322.15|0
1593768900000|2020-07-03 09:35:00|6322.89|6322.89|6320.85|6320.85|6324.24|6324.24|6320.51|6320.51|0
1593769200000|2020-07-03 09:40:00|6320.65|6320.65|6319.38|6319.38|6322.09|6322.09|6318.5|6318.5|0
1593769500000|2020-07-03 09:45:00|6319.06|6319.06|6302.54|6302.54|6319.06|6319.06|6302.18|6302.18|0
1593769800000|2020-07-03 09:50:00|6302.4|6302.4|6304.64|6304.64|6308.46|6308.46|6301.01|6301.01|0
1593770100000|2020-07-03 09:55:00|6304.59|6304.59|6297.46|6297.46|6304.67|6304.67|6295.23|6295.23|0
1593770400000|2020-07-03 10:00:00|6297.5|6297.5|6297.69|6297.69|6297.69|6297.69|6279.68|6279.68|0
1593770700000|2020-07-03 10:05:00|6297.6|6297.6|6287.36|6287.36|6297.6|6297.6|6282.3|6282.3|0
1593771000000|2020-07-03 10:10:00|6287.4|6287.4|6284.34|6284.34|6288.19|6288.19|6282.42|6282.42|0
1593771300000|2020-07-03 10:15:00|6284.16|6284.16|6280.29|6280.29|6284.34|6284.34|6279.85|6279.85|0
1593771600000|2020-07-03 10:20:00|6281.07|6281.07|6283.54|6283.54|6284.07|6284.07|6279.75|6279.75|0
1593771900000|2020-07-03 10:25:00|6283.57|6283.57|6296.57|6296.57|6297.62|6297.62|6283.29|6283.29|0
1593772200000|2020-07-03 10:30:00|6296.69|6296.69|6324.25|6324.25|6324.25|6324.25|6296.69|6296.69|0
1593772500000|2020-07-03 10:35:00|6324.4|6324.4|6319.59|6319.59|6327.94|6327.94|6319.59|6319.59|0
1593772800000|2020-07-03 10:40:00|6318.7|6318.7|6311.11|6311.11|6318.82|6318.82|6311.03|6311.03|0
1593773100000|2020-07-03 10:45:00|6310.99|6310.99|6314.58|6314.58|6317.7|6317.7|6310.99|6310.99|0
1593773400000|2020-07-03 10:50:00|6314.51|6314.51|6317.25|6317.25|6318.25|6318.25|6312.1|6312.1|0
1593773700000|2020-07-03 10:55:00|6317.36|6317.36|6325.78|6325.78|6325.78|6325.78|6316.54|6316.54|0
1593774000000|2020-07-03 11:00:00|6326.38|6326.38|6313.7|6313.7|6327.29|6327.29|6308.5|6308.5|0
1593774300000|2020-07-03 11:05:00|6313.18|6313.18|6314.51|6314.51|6315|6315|6313.12|6313.12|0
1593774600000|2020-07-03 11:10:00|6314.42|6314.42|6318.65|6318.65|6318.69|6318.69|6311.87|6311.87|0
1593774900000|2020-07-03 11:15:00|6318.74|6318.74|6317.01|6317.01|6320.14|6320.14|6314.68|6314.68|0
1593775200000|2020-07-03 11:20:00|6316.73|6316.73|6317.5|6317.5|6317.5|6317.5|6312.46|6312.46|0
1593775500000|2020-07-03 11:25:00|6317.54|6317.54|6312.46|6312.46|6318.91|6318.91|6312.31|6312.31|0
1593775800000|2020-07-03 11:30:00|6312.29|6312.29|6313.45|6313.45|6314.75|6314.75|6311.33|6311.33|0
1593776100000|2020-07-03 11:35:00|6313.29|6313.29|6307.41|6307.41|6314.73|6314.73|6307.09|6307.09|0
1593776400000|2020-07-03 11:40:00|6307.28|6307.28|6300.93|6300.93|6307.28|6307.28|6300.75|6300.75|0
1593776700000|2020-07-03 11:45:00|6301.05|6301.05|6312.3|6312.3|6312.3|6312.3|6298.82|6298.82|0
1593777000000|2020-07-03 11:50:00|6315.48|6315.48|6306.4|6306.4|6317.19|6317.19|6306.27|6306.27|0
1593777300000|2020-07-03 11:55:00|6306.21|6306.21|6311.07|6311.07|6311.07|6311.07|6303.47|6303.47|0
1593777600000|2020-07-03 12:00:00|6310.64|6310.64|6307.44|6307.44|6311.74|6311.74|6303.67|6303.67|0
1593777900000|2020-07-03 12:05:00|6307.57|6307.57|6298.34|6298.34|6308.75|6308.75|6297.26|6297.26|0
1593778200000|2020-07-03 12:10:00|6298.73|6298.73|6294.59|6294.59|6299.5|6299.5|6293.75|6293.75|0
1593778500000|2020-07-03 12:15:00|6294.94|6294.94|6310.84|6310.84|6311.01|6311.01|6294.87|6294.87|0
1593778800000|2020-07-03 12:20:00|6311.11|6311.11|6312.98|6312.98|6315.79|6315.79|6309.04|6309.04|0
1593779100000|2020-07-03 12:25:00|6313.45|6313.45|6310.84|6310.84|6313.86|6313.86|6310.03|6310.03|0
1593779400000|2020-07-03 12:30:00|6310.45|6310.45|6313.17|6313.17|6313.6|6313.6|6306.52|6306.52|0
1593779700000|2020-07-03 12:35:00|6313.04|6313.04|6312.51|6312.51|6313.91|6313.91|6311.27|6311.27|0
1593780000000|2020-07-03 12:40:00|6312.59|6312.59|6311.37|6311.37|6312.59|6312.59|6309.83|6309.83|0
1593780300000|2020-07-03 12:45:00|6311.31|6311.31|6311.58|6311.58|6312.07|6312.07|6309.16|6309.16|0
1593780600000|2020-07-03 12:50:00|6311.19|6311.19|6312.26|6312.26|6313.61|6313.61|6307.36|6307.36|0
1593780900000|2020-07-03 12:55:00|6312.28|6312.28|6311.96|6311.96|6312.28|6312.28|6310.45|6310.45|0
1593781200000|2020-07-03 13:00:00|6311.87|6311.87|6316.29|6316.29|6316.29|6316.29|6310.91|6310.91|0
1593781500000|2020-07-03 13:05:00|6316.38|6316.38|6316.49|6316.49|6319.66|6319.66|6313.07|6313.07|0
1593781800000|2020-07-03 13:10:00|6316.36|6316.36|6319.12|6319.12|6319.2|6319.2|6315.24|6315.24|0
1593782100000|2020-07-03 13:15:00|6319.29|6319.29|6332.96|6332.96|6335.52|6335.52|6319.17|6319.17|0
1593782400000|2020-07-03 13:20:00|6333.13|6333.13|6334.13|6334.13|6335.21|6335.21|6332.81|6332.81|0
1593782700000|2020-07-03 13:25:00|6334|6334|6342.69|6342.69|6342.69|6342.69|6333.75|6333.75|0
1593783000000|2020-07-03 13:30:00|6342.78|6342.78|6331.72|6331.72|6344.91|6344.91|6331.18|6331.18|0
1593783300000|2020-07-03 13:35:00|6332.5|6332.5|6331.18|6331.18|6332.5|6332.5|6324.4|6324.4|0
1593783600000|2020-07-03 13:40:00|6331.3|6331.3|6325.38|6325.38|6332.99|6332.99|6324.65|6324.65|0
1593783900000|2020-07-03 13:45:00|6325.41|6325.41|6336.75|6336.75|6336.75|6336.75|6325.41|6325.41|0
1593784200000|2020-07-03 13:50:00|6337.07|6337.07|6334.08|6334.08|6342.72|6342.72|6332.92|6332.92|0
1593784500000|2020-07-03 13:55:00|6334.26|6334.26|6331.5|6331.5|6335.4|6335.4|6331.5|6331.5|0
1593784800000|2020-07-03 14:00:00|6331.22|6331.22|6338.3|6338.3|6338.3|6338.3|6328.27|6328.27|0
1593785100000|2020-07-03 14:05:00|6338.43|6338.43|6330.07|6330.07|6342.2|6342.2|6329.91|6329.91|0
1593785400000|2020-07-03 14:10:00|6329.83|6329.83|6331.67|6331.67|6335.77|6335.77|6329.82|6329.82|0
1593785700000|2020-07-03 14:15:00|6331.87|6331.87|6334.57|6334.57|6334.57|6334.57|6328.5|6328.5|0
1593786000000|2020-07-03 14:20:00|6334.48|6334.48|6325.65|6325.65|6337.9|6337.9|6325.65|6325.65|0
1593786300000|2020-07-03 14:25:00|6325.78|6325.78|6324.08|6324.08|6329|6329|6321.44|6321.44|0
1593786600000|2020-07-03 14:30:00|6324.44|6324.44|6313.65|6313.65|6324.81|6324.81|6313.65|6313.65|0
1593786900000|2020-07-03 14:35:00|6313.58|6313.58|6315.88|6315.88|6317.64|6317.64|6310.27|6310.27|0
1593787200000|2020-07-03 14:40:00|6316.14|6316.14|6320.1|6320.1|6320.48|6320.48|6315.83|6315.83|0
1593787500000|2020-07-03 14:45:00|6320.26|6320.26|6324.12|6324.12|6326.01|6326.01|6318.06|6318.06|0
1593787800000|2020-07-03 14:50:00|6324.26|6324.26|6327.18|6327.18|6327.72|6327.72|6324.26|6324.26|0
1593788100000|2020-07-03 14:55:00|6326.97|6326.97|6324.45|6324.45|6327.06|6327.06|6322.85|6322.85|0
1593788400000|2020-07-03 15:00:00|6323.67|6323.67|6319.99|6319.99|6323.67|6323.67|6314.34|6314.34|0
1593788700000|2020-07-03 15:05:00|6320.12|6320.12|6313.76|6313.76|6320.21|6320.21|6313.76|6313.76|0
1593789000000|2020-07-03 15:10:00|6313.58|6313.58|6314.08|6314.08|6314.56|6314.56|6310.51|6310.51|0
1593789300000|2020-07-03 15:15:00|6313.97|6313.97|6310.8|6310.8|6316.62|6316.62|6306.78|6306.78|0
1593789600000|2020-07-03 15:20:00|6310.68|6310.68|6310.16|6310.16|6315.73|6315.73|6309.54|6309.54|0
1593789900000|2020-07-03 15:25:00|6310.2|6310.2|6311.78|6311.78|6311.86|6311.86|6304.03|6304.03|0
1594019700000|2020-07-06 07:15:00|6459.66|6459.66|6469.44|6469.44|6476.63|6476.63|6459.53|6459.53|0
1594020000000|2020-07-06 07:20:00|6469.92|6469.92|6466.18|6466.18|6481.53|6481.53|6463.5|6463.5|0
1594020300000|2020-07-06 07:25:00|6466.7|6466.7|6453.17|6453.17|6471.66|6471.66|6449.73|6449.73|0
1594020600000|2020-07-06 07:30:00|6452.62|6452.62|6440.91|6440.91|6460.39|6460.39|6440.48|6440.48|0
1594020900000|2020-07-06 07:35:00|6441.09|6441.09|6454.93|6454.93|6455.5|6455.5|6441.09|6441.09|0
1594021200000|2020-07-06 07:40:00|6455.02|6455.02|6466.58|6466.58|6469.01|6469.01|6454.38|6454.38|0
1594021500000|2020-07-06 07:45:00|6466.46|6466.46|6462.31|6462.31|6467.1|6467.1|6455.51|6455.51|0
1594021800000|2020-07-06 07:50:00|6462.73|6462.73|6465.24|6465.24|6469.24|6469.24|6457.98|6457.98|0
1594022100000|2020-07-06 07:55:00|6465.08|6465.08|6470.75|6470.75|6474.71|6474.71|6463.82|6463.82|0
1594022400000|2020-07-06 08:00:00|6470.82|6470.82|6453.81|6453.81|6470.82|6470.82|6451.8|6451.8|0
1594022700000|2020-07-06 08:05:00|6453.38|6453.38|6447.02|6447.02|6461.47|6461.47|6443.24|6443.24|0
1594023000000|2020-07-06 08:10:00|6446.78|6446.78|6463.83|6463.83|6463.83|6463.83|6446.44|6446.44|0
1594023300000|2020-07-06 08:15:00|6464.18|6464.18|6451.24|6451.24|6467.1|6467.1|6449.47|6449.47|0
1594023600000|2020-07-06 08:20:00|6452.38|6452.38|6450.41|6450.41|6459.15|6459.15|6449.52|6449.52|0
1594023900000|2020-07-06 08:25:00|6449.63|6449.63|6457.76|6457.76|6459.09|6459.09|6448.49|6448.49|0
1594024200000|2020-07-06 08:30:00|6458.54|6458.54|6453.54|6453.54|6460.51|6460.51|6452.26|6452.26|0
1594024500000|2020-07-06 08:35:00|6453.42|6453.42|6427.9|6427.9|6454.15|6454.15|6427.03|6427.03|0
1594024800000|2020-07-06 08:40:00|6427.77|6427.77|6433.1|6433.1|6433.54|6433.54|6425.09|6425.09|0
1594025100000|2020-07-06 08:45:00|6432.97|6432.97|6447.37|6447.37|6448.4|6448.4|6432.97|6432.97|0
1594025400000|2020-07-06 08:50:00|6447.24|6447.24|6426.98|6426.98|6447.24|6447.24|6425.66|6425.66|0
1594025700000|2020-07-06 08:55:00|6426.87|6426.87|6425.21|6425.21|6428.26|6428.26|6424.29|6424.29|0
1594026000000|2020-07-06 09:00:00|6425.56|6425.56|6418.39|6418.39|6425.56|6425.56|6417.66|6417.66|0
1594026300000|2020-07-06 09:05:00|6417.61|6417.61|6402.88|6402.88|6417.61|6417.61|6402.88|6402.88|0
1594026600000|2020-07-06 09:10:00|6403.4|6403.4|6403.89|6403.89|6408.88|6408.88|6395.68|6395.68|0
1594026900000|2020-07-06 09:15:00|6404.07|6404.07|6410.95|6410.95|6411.47|6411.47|6400.92|6400.92|0
1594027200000|2020-07-06 09:20:00|6410.6|6410.6|6419.63|6419.63|6420.57|6420.57|6408.89|6408.89|0
1594027500000|2020-07-06 09:25:00|6419.83|6419.83|6423|6423|6423.76|6423.76|6416.56|6416.56|0
1594027800000|2020-07-06 09:30:00|6423.04|6423.04|6435.43|6435.43|6435.71|6435.71|6423.04|6423.04|0
1594028100000|2020-07-06 09:35:00|6435.26|6435.26|6434.57|6434.57|6436.98|6436.98|6431.59|6431.59|0
1594028400000|2020-07-06 09:40:00|6434.75|6434.75|6441.47|6441.47|6441.6|6441.6|6434.58|6434.58|0
1594028700000|2020-07-06 09:45:00|6442.36|6442.36|6438.28|6438.28|6449.15|6449.15|6438.28|6438.28|0
1594029000000|2020-07-06 09:50:00|6439.06|6439.06|6428.6|6428.6|6441.94|6441.94|6428.6|6428.6|0
1594029300000|2020-07-06 09:55:00|6428.71|6428.71|6429.92|6429.92|6431.01|6431.01|6426.26|6426.26|0
1594029600000|2020-07-06 10:00:00|6429.72|6429.72|6437.29|6437.29|6437.73|6437.73|6429.72|6429.72|0
1594029900000|2020-07-06 10:05:00|6437.25|6437.25|6435|6435|6440.29|6440.29|6435|6435|0
1594030200000|2020-07-06 10:10:00|6435.32|6435.32|6437.49|6437.49|6438.26|6438.26|6430.23|6430.23|0
1594030500000|2020-07-06 10:15:00|6437.59|6437.59|6427.57|6427.57|6439.02|6439.02|6427.57|6427.57|0
1594030800000|2020-07-06 10:20:00|6427.92|6427.92|6433.38|6433.38|6433.81|6433.81|6423.02|6423.02|0
1594031100000|2020-07-06 10:25:00|6433.42|6433.42|6431.41|6431.41|6433.81|6433.81|6428.91|6428.91|0
1594031400000|2020-07-06 10:30:00|6431.54|6431.54|6428.44|6428.44|6435.03|6435.03|6428.44|6428.44|0
1594031700000|2020-07-06 10:35:00|6428.35|6428.35|6419.85|6419.85|6428.35|6428.35|6417.42|6417.42|0
1594032000000|2020-07-06 10:40:00|6420.37|6420.37|6416.1|6416.1|6420.37|6420.37|6413.04|6413.04|0
1594032300000|2020-07-06 10:45:00|6416.01|6416.01|6415.61|6415.61|6416.22|6416.22|6411.77|6411.77|0
1594032600000|2020-07-06 10:50:00|6415.48|6415.48|6408.54|6408.54|6416.11|6416.11|6406.48|6406.48|0
1594032900000|2020-07-06 10:55:00|6408.51|6408.51|6407.87|6407.87|6409.3|6409.3|6405.37|6405.37|0
1594033200000|2020-07-06 11:00:00|6408.01|6408.01|6410.52|6410.52|6413.97|6413.97|6407.02|6407.02|0
1594033500000|2020-07-06 11:05:00|6410.39|6410.39|6409.7|6409.7|6413.22|6413.22|6405.55|6405.55|0
1594033800000|2020-07-06 11:10:00|6410.48|6410.48|6416.21|6416.21|6416.6|6416.6|6409.86|6409.86|0
1594034100000|2020-07-06 11:15:00|6415.82|6415.82|6416.9|6416.9|6419.59|6419.59|6415.07|6415.07|0
1594034400000|2020-07-06 11:20:00|6416.95|6416.95|6407.8|6407.8|6417.63|6417.63|6407.8|6407.8|0
1594034700000|2020-07-06 11:25:00|6407.69|6407.69|6409.27|6409.27|6411.15|6411.15|6406.69|6406.69|0
1594035000000|2020-07-06 11:30:00|6409.13|6409.13|6397.05|6397.05|6409.13|6409.13|6397.05|6397.05|0
1594035300000|2020-07-06 11:35:00|6396.81|6396.81|6397.08|6397.08|6400.56|6400.56|6393.34|6393.34|0
1594035600000|2020-07-06 11:40:00|6396.93|6396.93|6400.57|6400.57|6401.97|6401.97|6392.88|6392.88|0
1594035900000|2020-07-06 11:45:00|6402.13|6402.13|6401.67|6401.67|6403.32|6403.32|6400.68|6400.68|0
1594036200000|2020-07-06 11:50:00|6401.78|6401.78|6410.35|6410.35|6410.35|6410.35|6399.95|6399.95|0
1594036500000|2020-07-06 11:55:00|6410.4|6410.4|6415.77|6415.77|6417.23|6417.23|6410.36|6410.36|0
1594036800000|2020-07-06 12:00:00|6416.01|6416.01|6417.97|6417.97|6418.66|6418.66|6414.66|6414.66|0
1594037100000|2020-07-06 12:05:00|6418.32|6418.32|6420.14|6420.14|6420.24|6420.24|6415.58|6415.58|0
1594037400000|2020-07-06 12:10:00|6420.33|6420.33|6426.96|6426.96|6428.07|6428.07|6419.55|6419.55|0
1594037700000|2020-07-06 12:15:00|6426.92|6426.92|6428.67|6428.67|6432.32|6432.32|6426.72|6426.72|0
1594038000000|2020-07-06 12:20:00|6428.41|6428.41|6426.39|6426.39|6428.41|6428.41|6424.57|6424.57|0
1594038300000|2020-07-06 12:25:00|6426.51|6426.51|6427.69|6427.69|6428.53|6428.53|6426.42|6426.42|0
1594038600000|2020-07-06 12:30:00|6427.16|6427.16|6431.45|6431.45|6432.5|6432.5|6427.07|6427.07|0
1594038900000|2020-07-06 12:35:00|6431.54|6431.54|6435.59|6435.59|6435.59|6435.59|6431.54|6431.54|0
1594039200000|2020-07-06 12:40:00|6435.54|6435.54|6420.71|6420.71|6435.54|6435.54|6420.55|6420.55|0
1594039500000|2020-07-06 12:45:00|6420.84|6420.84|6408.87|6408.87|6420.84|6420.84|6407.72|6407.72|0
1594039800000|2020-07-06 12:50:00|6408.69|6408.69|6407.75|6407.75|6409.11|6409.11|6403.12|6403.12|0
1594040100000|2020-07-06 12:55:00|6407.71|6407.71|6410.53|6410.53|6411.54|6411.54|6407.07|6407.07|0
1594040400000|2020-07-06 13:00:00|6410.85|6410.85|6407.38|6407.38|6410.85|6410.85|6404.86|6404.86|0
1594040700000|2020-07-06 13:05:00|6406.58|6406.58|6407.39|6407.39|6408.62|6408.62|6405.44|6405.44|0
1594041000000|2020-07-06 13:10:00|6407.61|6407.61|6418.23|6418.23|6418.23|6418.23|6407.01|6407.01|0
1594041300000|2020-07-06 13:15:00|6418.05|6418.05|6414.51|6414.51|6418.05|6418.05|6410.41|6410.41|0
1594041600000|2020-07-06 13:20:00|6414.35|6414.35|6411.24|6411.24|6418.11|6418.11|6410.35|6410.35|0
1594041900000|2020-07-06 13:25:00|6411.15|6411.15|6403.85|6403.85|6412.6|6412.6|6403.58|6403.58|0
1594042200000|2020-07-06 13:30:00|6404.02|6404.02|6405.73|6405.73|6409.09|6409.09|6395.84|6395.84|0
1594042500000|2020-07-06 13:35:00|6405.82|6405.82|6398.98|6398.98|6407.44|6407.44|6392.5|6392.5|0
1594042800000|2020-07-06 13:40:00|6398.94|6398.94|6410.09|6410.09|6410.09|6410.09|6398.52|6398.52|0
1594043100000|2020-07-06 13:45:00|6410.21|6410.21|6426.52|6426.52|6427.29|6427.29|6410.21|6410.21|0
1594043400000|2020-07-06 13:50:00|6426.68|6426.68|6423.66|6423.66|6429.76|6429.76|6422.58|6422.58|0
1594043700000|2020-07-06 13:55:00|6423.82|6423.82|6419.39|6419.39|6430.18|6430.18|6419.29|6419.29|0
1594044000000|2020-07-06 14:00:00|6419.71|6419.71|6404.24|6404.24|6439.91|6439.91|6403.01|6403.01|0
1594044300000|2020-07-06 14:05:00|6404.07|6404.07|6398.41|6398.41|6404.11|6404.11|6393.4|6393.4|0
1594044600000|2020-07-06 14:10:00|6398.39|6398.39|6395.95|6395.95|6405.13|6405.13|6395.95|6395.95|0
1594044900000|2020-07-06 14:15:00|6396.05|6396.05|6391.93|6391.93|6406.54|6406.54|6391.93|6391.93|0
1594045200000|2020-07-06 14:20:00|6392.71|6392.71|6377.87|6377.87|6392.71|6392.71|6377.85|6377.85|0
1594045500000|2020-07-06 14:25:00|6377.57|6377.57|6380.22|6380.22|6382.81|6382.81|6373.28|6373.28|0
1594045800000|2020-07-06 14:30:00|6379.96|6379.96|6382.1|6382.1|6384.54|6384.54|6377.4|6377.4|0
1594046100000|2020-07-06 14:35:00|6382.19|6382.19|6391.25|6391.25|6391.59|6391.59|6382.19|6382.19|0
1594046400000|2020-07-06 14:40:00|6391.27|6391.27|6393.53|6393.53|6395.34|6395.34|6387.68|6387.68|0
1594046700000|2020-07-06 14:45:00|6393.34|6393.34|6401.1|6401.1|6404.21|6404.21|6392.98|6392.98|0
1594047000000|2020-07-06 14:50:00|6401.01|6401.01|6406.15|6406.15|6406.27|6406.27|6398.17|6398.17|0
1594047300000|2020-07-06 14:55:00|6406.07|6406.07|6401.31|6401.31|6406.65|6406.65|6399.09|6399.09|0
1594047600000|2020-07-06 15:00:00|6401.24|6401.24|6404.33|6404.33|6406.5|6406.5|6398.33|6398.33|0
1594047900000|2020-07-06 15:05:00|6404.25|6404.25|6408.03|6408.03|6411.2|6411.2|6404.2|6404.2|0
1594048200000|2020-07-06 15:10:00|6408.06|6408.06|6405.38|6405.38|6411.17|6411.17|6404.26|6404.26|0
1594048500000|2020-07-06 15:15:00|6405.29|6405.29|6408.96|6408.96|6409.14|6409.14|6401.14|6401.14|0
1594048800000|2020-07-06 15:20:00|6408.93|6408.93|6404.49|6404.49|6409.07|6409.07|6399.14|6399.14|0
1594049100000|2020-07-06 15:25:00|6404.51|6404.51|6412.9|6412.9|6413.37|6413.37|6401.4|6401.4|0
1594106100000|2020-07-07 07:15:00|6350.57|6350.57|6322.95|6322.95|6350.57|6350.57|6322.95|6322.95|0
1594106400000|2020-07-07 07:20:00|6323.03|6323.03|6305.75|6305.75|6323.03|6323.03|6303.34|6303.34|0
1594106700000|2020-07-07 07:25:00|6305.66|6305.66|6299.96|6299.96|6305.66|6305.66|6290.86|6290.86|0
1594107000000|2020-07-07 07:30:00|6300.09|6300.09|6312.41|6312.41|6312.73|6312.73|6299.63|6299.63|0
1594107300000|2020-07-07 07:35:00|6312.73|6312.73|6309.31|6309.31|6332.17|6332.17|6307.24|6307.24|0
1594107600000|2020-07-07 07:40:00|6309.95|6309.95|6309.39|6309.39|6313.73|6313.73|6305.43|6305.43|0
1594107900000|2020-07-07 07:45:00|6309.56|6309.56|6295.28|6295.28|6310.53|6310.53|6290.02|6290.02|0
1594108200000|2020-07-07 07:50:00|6294.5|6294.5|6279.8|6279.8|6294.52|6294.52|6277.84|6277.84|0
1594108500000|2020-07-07 07:55:00|6279.84|6279.84|6307.29|6307.29|6310.58|6310.58|6278.34|6278.34|0
1594108800000|2020-07-07 08:00:00|6307.11|6307.11|6306.16|6306.16|6318.35|6318.35|6304.31|6304.31|0
1594109100000|2020-07-07 08:05:00|6306.76|6306.76|6306.07|6306.07|6306.76|6306.76|6298.09|6298.09|0
1594109400000|2020-07-07 08:10:00|6305.85|6305.85|6302.35|6302.35|6306.94|6306.94|6301.04|6301.04|0
1594109700000|2020-07-07 08:15:00|6301.37|6301.37|6294.39|6294.39|6306.7|6306.7|6293.37|6293.37|0
1594110000000|2020-07-07 08:20:00|6294.56|6294.56|6296.04|6296.04|6305.75|6305.75|6292.39|6292.39|0
1594110300000|2020-07-07 08:25:00|6295.87|6295.87|6278.67|6278.67|6295.87|6295.87|6274.36|6274.36|0
1594110600000|2020-07-07 08:30:00|6278.72|6278.72|6286.45|6286.45|6294.91|6294.91|6276.29|6276.29|0
1594110900000|2020-07-07 08:35:00|6286.81|6286.81|6295.47|6295.47|6295.47|6295.47|6284.7|6284.7|0
1594111200000|2020-07-07 08:40:00|6295.31|6295.31|6292.09|6292.09|6296.77|6296.77|6290.18|6290.18|0
1594111500000|2020-07-07 08:45:00|6292.12|6292.12|6293.85|6293.85|6299.49|6299.49|6291.68|6291.68|0
1594111800000|2020-07-07 08:50:00|6293.21|6293.21|6299.16|6299.16|6301.23|6301.23|6292.22|6292.22|0
1594112100000|2020-07-07 08:55:00|6299.62|6299.62|6291.79|6291.79|6299.85|6299.85|6291.44|6291.44|0
1594112400000|2020-07-07 09:00:00|6291.46|6291.46|6285.7|6285.7|6296.77|6296.77|6285.7|6285.7|0
1594112700000|2020-07-07 09:05:00|6285.88|6285.88|6292.32|6292.32|6293.61|6293.61|6284.35|6284.35|0
1594113000000|2020-07-07 09:10:00|6292.4|6292.4|6295.46|6295.46|6295.46|6295.46|6285.98|6285.98|0
1594113300000|2020-07-07 09:15:00|6295.5|6295.5|6297.75|6297.75|6304.2|6304.2|6295.09|6295.09|0
1594113600000|2020-07-07 09:20:00|6297.66|6297.66|6300.17|6300.17|6300.17|6300.17|6294.02|6294.02|0
1594113900000|2020-07-07 09:25:00|6300.3|6300.3|6303.72|6303.72|6305.09|6305.09|6292.36|6292.36|0
1594114200000|2020-07-07 09:30:00|6303.9|6303.9|6306.58|6306.58|6312.48|6312.48|6303.9|6303.9|0
1594114500000|2020-07-07 09:35:00|6306.18|6306.18|6309.38|6309.38|6313.08|6313.08|6305.23|6305.23|0
1594114800000|2020-07-07 09:40:00|6308.6|6308.6|6310.34|6310.34|6313.72|6313.72|6308.6|6308.6|0
1594115100000|2020-07-07 09:45:00|6310.43|6310.43|6309.54|6309.54|6311.6|6311.6|6308.11|6308.11|0
1594115400000|2020-07-07 09:50:00|6309.44|6309.44|6307.42|6307.42|6309.44|6309.44|6302.36|6302.36|0
1594115700000|2020-07-07 09:55:00|6307.46|6307.46|6301.56|6301.56|6310.25|6310.25|6301.44|6301.44|0
1594116000000|2020-07-07 10:00:00|6301.61|6301.61|6308.02|6308.02|6308.02|6308.02|6301.28|6301.28|0
1594116300000|2020-07-07 10:05:00|6308.14|6308.14|6309.67|6309.67|6310.84|6310.84|6306.71|6306.71|0
1594116600000|2020-07-07 10:10:00|6309.99|6309.99|6314.37|6314.37|6315.8|6315.8|6307.29|6307.29|0
1594116900000|2020-07-07 10:15:00|6314.26|6314.26|6305.3|6305.3|6314.37|6314.37|6298.21|6298.21|0
1594117200000|2020-07-07 10:20:00|6305.38|6305.38|6302.89|6302.89|6310.51|6310.51|6302.81|6302.81|0
1594117500000|2020-07-07 10:25:00|6303.05|6303.05|6311.87|6311.87|6312.34|6312.34|6302.27|6302.27|0
1594117800000|2020-07-07 10:30:00|6311.72|6311.72|6323.7|6323.7|6324.73|6324.73|6309.24|6309.24|0
1594118100000|2020-07-07 10:35:00|6323.88|6323.88|6334.94|6334.94|6340.43|6340.43|6323.11|6323.11|0
1594118400000|2020-07-07 10:40:00|6334.9|6334.9|6334.52|6334.52|6337.57|6337.57|6334.24|6334.24|0
1594118700000|2020-07-07 10:45:00|6334.68|6334.68|6331.12|6331.12|6335.16|6335.16|6330.81|6330.81|0
1594119000000|2020-07-07 10:50:00|6331.07|6331.07|6336.29|6336.29|6337.52|6337.52|6329.38|6329.38|0
1594119300000|2020-07-07 10:55:00|6337.85|6337.85|6323.89|6323.89|6337.85|6337.85|6323.05|6323.05|0
1594119600000|2020-07-07 11:00:00|6323.96|6323.96|6330.38|6330.38|6330.74|6330.74|6318.24|6318.24|0
1594119900000|2020-07-07 11:05:00|6330.29|6330.29|6329.3|6329.3|6331.55|6331.55|6329.3|6329.3|0
1594120200000|2020-07-07 11:10:00|6329.46|6329.46|6326.36|6326.36|6330.03|6330.03|6326.12|6326.12|0
1594120500000|2020-07-07 11:15:00|6325.58|6325.58|6330.24|6330.24|6330.56|6330.56|6322.08|6322.08|0
1594120800000|2020-07-07 11:20:00|6329.46|6329.46|6328.3|6328.3|6333.45|6333.45|6328.3|6328.3|0
1594121100000|2020-07-07 11:25:00|6327.98|6327.98|6333.41|6333.41|6333.61|6333.61|6326.22|6326.22|0
1594121400000|2020-07-07 11:30:00|6333.61|6333.61|6334.12|6334.12|6343.26|6343.26|6333.58|6333.58|0
1594121700000|2020-07-07 11:35:00|6334.5|6334.5|6332.21|6332.21|6337.76|6337.76|6331.24|6331.24|0
1594122000000|2020-07-07 11:40:00|6332.53|6332.53|6340.16|6340.16|6341.83|6341.83|6332.4|6332.4|0
1594122300000|2020-07-07 11:45:00|6339.38|6339.38|6338.3|6338.3|6341.98|6341.98|6338.11|6338.11|0
1594122600000|2020-07-07 11:50:00|6338.28|6338.28|6329.59|6329.59|6339.32|6339.32|6329.59|6329.59|0
1594122900000|2020-07-07 11:55:00|6329.27|6329.27|6326.19|6326.19|6330.01|6330.01|6326.03|6326.03|0
1594123200000|2020-07-07 12:00:00|6326.15|6326.15|6333.15|6333.15|6333.15|6333.15|6323.89|6323.89|0
1594123500000|2020-07-07 12:05:00|6333.23|6333.23|6328.21|6328.21|6334.44|6334.44|6327.37|6327.37|0
1594123800000|2020-07-07 12:10:00|6327.95|6327.95|6322.81|6322.81|6327.95|6327.95|6322.08|6322.08|0
1594124100000|2020-07-07 12:15:00|6322.9|6322.9|6316.99|6316.99|6322.95|6322.95|6315.97|6315.97|0
1594124400000|2020-07-07 12:20:00|6317.17|6317.17|6313.63|6313.63|6319.66|6319.66|6313.13|6313.13|0
1594124700000|2020-07-07 12:25:00|6312.84|6312.84|6309.95|6309.95|6316.13|6316.13|6308.94|6308.94|0
1594125000000|2020-07-07 12:30:00|6310.13|6310.13|6295.63|6295.63|6312.72|6312.72|6293.38|6293.38|0
1594125300000|2020-07-07 12:35:00|6295.66|6295.66|6287.05|6287.05|6298.07|6298.07|6286.73|6286.73|0
1594125600000|2020-07-07 12:40:00|6286.26|6286.26|6286.25|6286.25|6290.52|6290.52|6283.94|6283.94|0
1594125900000|2020-07-07 12:45:00|6287.03|6287.03|6287.93|6287.93|6289.4|6289.4|6284.53|6284.53|0
1594126200000|2020-07-07 12:50:00|6287.97|6287.97|6288.72|6288.72|6289.85|6289.85|6285.15|6285.15|0
1594126500000|2020-07-07 12:55:00|6288.81|6288.81|6301.47|6301.47|6301.47|6301.47|6288.81|6288.81|0
1594126800000|2020-07-07 13:00:00|6301.66|6301.66|6305.91|6305.91|6309|6309|6301.66|6301.66|0
1594127100000|2020-07-07 13:05:00|6305.98|6305.98|6304.93|6304.93|6311.83|6311.83|6304.8|6304.8|0
1594127400000|2020-07-07 13:10:00|6304.8|6304.8|6306.64|6306.64|6307.87|6307.87|6304.6|6304.6|0
1594127700000|2020-07-07 13:15:00|6306.76|6306.76|6302.31|6302.31|6307.34|6307.34|6300.79|6300.79|0
1594128000000|2020-07-07 13:20:00|6302.19|6302.19|6305.53|6305.53|6306.6|6306.6|6301.07|6301.07|0
1594128300000|2020-07-07 13:25:00|6305.6|6305.6|6295.9|6295.9|6305.87|6305.87|6295.9|6295.9|0
1594128600000|2020-07-07 13:30:00|6296.22|6296.22|6287.05|6287.05|6296.66|6296.66|6282.73|6282.73|0
1594128900000|2020-07-07 13:35:00|6287.14|6287.14|6279.97|6279.97|6287.27|6287.27|6272.95|6272.95|0
1594129200000|2020-07-07 13:40:00|6279.65|6279.65|6280.54|6280.54|6283.38|6283.38|6273.91|6273.91|0
1594129500000|2020-07-07 13:45:00|6281.07|6281.07|6288.63|6288.63|6295.57|6295.57|6281.07|6281.07|0
1594129800000|2020-07-07 13:50:00|6288.65|6288.65|6286.83|6286.83|6289.09|6289.09|6280.62|6280.62|0
1594130100000|2020-07-07 13:55:00|6287.01|6287.01|6286.54|6286.54|6287.09|6287.09|6277.53|6277.53|0
1594130400000|2020-07-07 14:00:00|6286.37|6286.37|6279.45|6279.45|6286.37|6286.37|6275.42|6275.42|0
1594130700000|2020-07-07 14:05:00|6279.8|6279.8|6275.65|6275.65|6281.13|6281.13|6273.89|6273.89|0
1594131000000|2020-07-07 14:10:00|6275.47|6275.47|6291.02|6291.02|6291.02|6291.02|6275.43|6275.43|0
1594131300000|2020-07-07 14:15:00|6291.81|6291.81|6299.93|6299.93|6305.85|6305.85|6290.99|6290.99|0
1594131600000|2020-07-07 14:20:00|6299.82|6299.82|6308.81|6308.81|6308.88|6308.88|6299.8|6299.8|0
1594131900000|2020-07-07 14:25:00|6308.64|6308.64|6303.41|6303.41|6310.24|6310.24|6302.81|6302.81|0
1594132200000|2020-07-07 14:30:00|6303.58|6303.58|6292.36|6292.36|6306.97|6306.97|6291.79|6291.79|0
1594132500000|2020-07-07 14:35:00|6292.12|6292.12|6290.27|6290.27|6292.96|6292.96|6284.33|6284.33|0
1594132800000|2020-07-07 14:40:00|6290.22|6290.22|6289.25|6289.25|6291.46|6291.46|6285.74|6285.74|0
1594133100000|2020-07-07 14:45:00|6289.24|6289.24|6287.93|6287.93|6289.71|6289.71|6284.79|6284.79|0
1594133400000|2020-07-07 14:50:00|6287.95|6287.95|6290.71|6290.71|6295.36|6295.36|6286.94|6286.94|0
1594133700000|2020-07-07 14:55:00|6290.84|6290.84|6302.17|6302.17|6303.62|6303.62|6290.74|6290.74|0
1594134000000|2020-07-07 15:00:00|6302.27|6302.27|6290.61|6290.61|6302.45|6302.45|6289.51|6289.51|0
1594134300000|2020-07-07 15:05:00|6290.75|6290.75|6289.34|6289.34|6291.05|6291.05|6285.68|6285.68|0
1594134600000|2020-07-07 15:10:00|6289.61|6289.61|6297.22|6297.22|6300.08|6300.08|6289.35|6289.35|0
1594134900000|2020-07-07 15:15:00|6297.18|6297.18|6302.9|6302.9|6304.3|6304.3|6296.78|6296.78|0
1594135200000|2020-07-07 15:20:00|6302.91|6302.91|6309.79|6309.79|6309.79|6309.79|6301.67|6301.67|0
1594135500000|2020-07-07 15:25:00|6310.09|6310.09|6294.64|6294.64|6310.52|6310.52|6293.48|6293.48|0
1594192500000|2020-07-08 07:15:00|6239.72|6239.72|6247.54|6247.54|6251.02|6251.02|6230.95|6230.95|0
1594192800000|2020-07-08 07:20:00|6247.43|6247.43|6251.39|6251.39|6257.35|6257.35|6244.4|6244.4|0
1594193100000|2020-07-08 07:25:00|6250.84|6250.84|6245.65|6245.65|6251.62|6251.62|6228.98|6228.98|0
1594193400000|2020-07-08 07:30:00|6245.82|6245.82|6247.32|6247.32|6247.37|6247.37|6244.54|6244.54|0
1594193700000|2020-07-08 07:35:00|6247.5|6247.5|6238.81|6238.81|6250.18|6250.18|6234.14|6234.14|0
1594194000000|2020-07-08 07:40:00|6238.41|6238.41|6239.99|6239.99|6239.99|6239.99|6235.24|6235.24|0
1594194300000|2020-07-08 07:45:00|6239.79|6239.79|6238.67|6238.67|6240.01|6240.01|6227.56|6227.56|0
1594194600000|2020-07-08 07:50:00|6238.13|6238.13|6223.79|6223.79|6239.04|6239.04|6223.24|6223.24|0
1594194900000|2020-07-08 07:55:00|6223.64|6223.64|6218.77|6218.77|6227.43|6227.43|6217.15|6217.15|0
1594195200000|2020-07-08 08:00:00|6219.51|6219.51|6205.23|6205.23|6220|6220|6198.58|6198.58|0
1594195500000|2020-07-08 08:05:00|6205.36|6205.36|6204.95|6204.95|6205.55|6205.55|6188.27|6188.27|0
1594195800000|2020-07-08 08:10:00|6205.09|6205.09|6208.63|6208.63|6217.88|6217.88|6202.47|6202.47|0
1594196100000|2020-07-08 08:15:00|6208.89|6208.89|6207.38|6207.38|6211.83|6211.83|6202.72|6202.72|0
1594196400000|2020-07-08 08:20:00|6207.27|6207.27|6220.03|6220.03|6221.54|6221.54|6206.85|6206.85|0
1594196700000|2020-07-08 08:25:00|6219.71|6219.71|6217.03|6217.03|6227.3|6227.3|6217.03|6217.03|0
1594197000000|2020-07-08 08:30:00|6214.74|6214.74|6221.13|6221.13|6221.13|6221.13|6210.79|6210.79|0
1594197300000|2020-07-08 08:35:00|6222.86|6222.86|6235.31|6235.31|6252.32|6252.32|6222.86|6222.86|0
1594197600000|2020-07-08 08:40:00|6235.23|6235.23|6236.88|6236.88|6238.6|6238.6|6233.2|6233.2|0
1594197900000|2020-07-08 08:45:00|6236.58|6236.58|6250.79|6250.79|6251.08|6251.08|6236.41|6236.41|0
1594198200000|2020-07-08 08:50:00|6251.1|6251.1|6256.7|6256.7|6258.66|6258.66|6248.18|6248.18|0
1594198500000|2020-07-08 08:55:00|6256.8|6256.8|6256.59|6256.59|6261.79|6261.79|6246.98|6246.98|0
1594198800000|2020-07-08 09:00:00|6256.55|6256.55|6253.74|6253.74|6260.95|6260.95|6252.06|6252.06|0
1594199100000|2020-07-08 09:05:00|6254.01|6254.01|6253.7|6253.7|6254.32|6254.32|6249.99|6249.99|0
1594199400000|2020-07-08 09:10:00|6253.52|6253.52|6235.88|6235.88|6253.52|6253.52|6234.3|6234.3|0
1594199700000|2020-07-08 09:15:00|6235.69|6235.69|6217.78|6217.78|6235.69|6235.69|6216.24|6216.24|0
1594200000000|2020-07-08 09:20:00|6217.28|6217.28|6223.07|6223.07|6224.94|6224.94|6212.83|6212.83|0
1594200300000|2020-07-08 09:25:00|6222.89|6222.89|6220.54|6220.54|6224.19|6224.19|6219.7|6219.7|0
1594200600000|2020-07-08 09:30:00|6219.49|6219.49|6222.66|6222.66|6226.7|6226.7|6219.01|6219.01|0
1594200900000|2020-07-08 09:35:00|6222.49|6222.49|6223.87|6223.87|6227.66|6227.66|6219.71|6219.71|0
1594201200000|2020-07-08 09:40:00|6223.96|6223.96|6213.73|6213.73|6224.24|6224.24|6213.73|6213.73|0
1594201500000|2020-07-08 09:45:00|6212.95|6212.95|6218.35|6218.35|6218.67|6218.67|6210.95|6210.95|0
1594201800000|2020-07-08 09:50:00|6218.52|6218.52|6222.44|6222.44|6225.29|6225.29|6216.98|6216.98|0
1594202100000|2020-07-08 09:55:00|6220.71|6220.71|6226.53|6226.53|6228.65|6228.65|6219.2|6219.2|0
1594202400000|2020-07-08 10:00:00|6226.66|6226.66|6232.35|6232.35|6232.35|6232.35|6218.93|6218.93|0
1594202700000|2020-07-08 10:05:00|6232.22|6232.22|6235.83|6235.83|6236.75|6236.75|6228.52|6228.52|0
1594203000000|2020-07-08 10:10:00|6235.85|6235.85|6239.3|6239.3|6239.34|6239.34|6233.44|6233.44|0
1594203300000|2020-07-08 10:15:00|6239.37|6239.37|6242.36|6242.36|6244.06|6244.06|6239.37|6239.37|0
1594203600000|2020-07-08 10:20:00|6242.52|6242.52|6239.37|6239.37|6245.4|6245.4|6238.97|6238.97|0
1594203900000|2020-07-08 10:25:00|6238.89|6238.89|6239.98|6239.98|6241.77|6241.77|6238.34|6238.34|0
1594204200000|2020-07-08 10:30:00|6240.24|6240.24|6238.96|6238.96|6243.01|6243.01|6237.89|6237.89|0
1594204500000|2020-07-08 10:35:00|6238.48|6238.48|6248.91|6248.91|6248.91|6248.91|6238.48|6238.48|0
1594204800000|2020-07-08 10:40:00|6249.17|6249.17|6264.46|6264.46|6264.61|6264.61|6249.17|6249.17|0
1594205100000|2020-07-08 10:45:00|6264.56|6264.56|6269.24|6269.24|6269.26|6269.26|6263.76|6263.76|0
1594205400000|2020-07-08 10:50:00|6269.28|6269.28|6275.71|6275.71|6281.61|6281.61|6267.88|6267.88|0
1594205700000|2020-07-08 10:55:00|6275.45|6275.45|6280.97|6280.97|6280.97|6280.97|6275.3|6275.3|0
1594206000000|2020-07-08 11:00:00|6281.16|6281.16|6276.58|6276.58|6281.16|6281.16|6271.97|6271.97|0
1594206300000|2020-07-08 11:05:00|6276.74|6276.74|6272.71|6272.71|6282.32|6282.32|6271.52|6271.52|0
1594206600000|2020-07-08 11:10:00|6273.03|6273.03|6268.97|6268.97|6276.25|6276.25|6268.69|6268.69|0
1594206900000|2020-07-08 11:15:00|6269.21|6269.21|6266.95|6266.95|6270.26|6270.26|6266.54|6266.54|0
1594207200000|2020-07-08 11:20:00|6266.88|6266.88|6261.86|6261.86|6269.29|6269.29|6261.38|6261.38|0
1594207500000|2020-07-08 11:25:00|6262.01|6262.01|6260.17|6260.17|6265.02|6265.02|6258.83|6258.83|0
1594207800000|2020-07-08 11:30:00|6260.57|6260.57|6265.48|6265.48|6267.36|6267.36|6260.57|6260.57|0
1594208100000|2020-07-08 11:35:00|6265.76|6265.76|6274.48|6274.48|6276.69|6276.69|6264.45|6264.45|0
1594208400000|2020-07-08 11:40:00|6274.61|6274.61|6275.42|6275.42|6275.76|6275.76|6271.26|6271.26|0
1594208700000|2020-07-08 11:45:00|6275.44|6275.44|6273.45|6273.45|6277.57|6277.57|6272.54|6272.54|0
1594209000000|2020-07-08 11:50:00|6273.22|6273.22|6282.07|6282.07|6283.9|6283.9|6273.22|6273.22|0
1594209300000|2020-07-08 11:55:00|6281.9|6281.9|6299.9|6299.9|6300.06|6300.06|6276.82|6276.82|0
1594209600000|2020-07-08 12:00:00|6300.43|6300.43|6313.5|6313.5|6321.02|6321.02|6299.45|6299.45|0
1594209900000|2020-07-08 12:05:00|6313.41|6313.41|6291.56|6291.56|6319.06|6319.06|6290.93|6290.93|0
1594210200000|2020-07-08 12:10:00|6291.38|6291.38|6282.19|6282.19|6294.36|6294.36|6282.19|6282.19|0
1594210500000|2020-07-08 12:15:00|6282.34|6282.34|6263.13|6263.13|6282.34|6282.34|6262.35|6262.35|0
1594210800000|2020-07-08 12:20:00|6263.17|6263.17|6262.9|6262.9|6268.04|6268.04|6261.78|6261.78|0
1594211100000|2020-07-08 12:25:00|6262.81|6262.81|6264.75|6264.75|6269.43|6269.43|6262.52|6262.52|0
1594211400000|2020-07-08 12:30:00|6264.45|6264.45|6253.9|6253.9|6264.45|6264.45|6253.67|6253.67|0
1594211700000|2020-07-08 12:35:00|6253.77|6253.77|6244.94|6244.94|6253.77|6253.77|6244.78|6244.78|0
1594212000000|2020-07-08 12:40:00|6244.78|6244.78|6250.3|6250.3|6250.3|6250.3|6242.17|6242.17|0
1594212300000|2020-07-08 12:45:00|6249.52|6249.52|6249.58|6249.58|6255.74|6255.74|6249.52|6249.52|0
1594212600000|2020-07-08 12:50:00|6249.48|6249.48|6249.93|6249.93|6251.36|6251.36|6244.65|6244.65|0
1594212900000|2020-07-08 12:55:00|6250.21|6250.21|6246.56|6246.56|6252.67|6252.67|6246.56|6246.56|0
1594213200000|2020-07-08 13:00:00|6246.68|6246.68|6246.26|6246.26|6250.96|6250.96|6243.8|6243.8|0
1594213500000|2020-07-08 13:05:00|6246.44|6246.44|6241.14|6241.14|6246.66|6246.66|6231.93|6231.93|0
1594213800000|2020-07-08 13:10:00|6241.66|6241.66|6239.78|6239.78|6244.3|6244.3|6235.39|6235.39|0
1594214100000|2020-07-08 13:15:00|6239.83|6239.83|6232.24|6232.24|6240.28|6240.28|6230.58|6230.58|0
1594214400000|2020-07-08 13:20:00|6232.56|6232.56|6234.92|6234.92|6235.51|6235.51|6230.65|6230.65|0
1594214700000|2020-07-08 13:25:00|6234.79|6234.79|6236.9|6236.9|6237.15|6237.15|6233.11|6233.11|0
1594215000000|2020-07-08 13:30:00|6236.42|6236.42|6230.49|6230.49|6237.02|6237.02|6215.84|6215.84|0
1594215300000|2020-07-08 13:35:00|6231.54|6231.54|6223.02|6223.02|6233.76|6233.76|6221.61|6221.61|0
1594215600000|2020-07-08 13:40:00|6222.92|6222.92|6219.22|6219.22|6224.27|6224.27|6217.98|6217.98|0
1594215900000|2020-07-08 13:45:00|6219.38|6219.38|6224.03|6224.03|6225.77|6225.77|6216.36|6216.36|0
1594216200000|2020-07-08 13:50:00|6223.79|6223.79|6224.38|6224.38|6226.42|6226.42|6220.82|6220.82|0
1594216500000|2020-07-08 13:55:00|6224.36|6224.36|6221.12|6221.12|6226.11|6226.11|6220.41|6220.41|0
1594216800000|2020-07-08 14:00:00|6220.41|6220.41|6225.09|6225.09|6230|6230|6220.31|6220.31|0
1594217100000|2020-07-08 14:05:00|6225.26|6225.26|6228.3|6228.3|6230.52|6230.52|6225.22|6225.22|0
1594217400000|2020-07-08 14:10:00|6229.35|6229.35|6236.32|6236.32|6240.63|6240.63|6229.35|6229.35|0
1594217700000|2020-07-08 14:15:00|6236.06|6236.06|6229.74|6229.74|6236.06|6236.06|6229.44|6229.44|0
1594218000000|2020-07-08 14:20:00|6229.71|6229.71|6227.4|6227.4|6233.2|6233.2|6227.12|6227.12|0
1594218300000|2020-07-08 14:25:00|6227.38|6227.38|6207.41|6207.41|6227.38|6227.38|6205.35|6205.35|0
1594218600000|2020-07-08 14:30:00|6207.23|6207.23|6216.82|6216.82|6219.7|6219.7|6204.45|6204.45|0
1594218900000|2020-07-08 14:35:00|6217.6|6217.6|6216.02|6216.02|6217.8|6217.8|6211.52|6211.52|0
1594219200000|2020-07-08 14:40:00|6215.95|6215.95|6214.63|6214.63|6219.13|6219.13|6212.59|6212.59|0
1594219500000|2020-07-08 14:45:00|6214.68|6214.68|6218.15|6218.15|6220.88|6220.88|6213.54|6213.54|0
1594219800000|2020-07-08 14:50:00|6218.22|6218.22|6219.96|6219.96|6220.14|6220.14|6215.03|6215.03|0
1594220100000|2020-07-08 14:55:00|6220.05|6220.05|6212.73|6212.73|6223.79|6223.79|6208.97|6208.97|0
1594220400000|2020-07-08 15:00:00|6213.83|6213.83|6198.71|6198.71|6215.12|6215.12|6198.53|6198.53|0
1594220700000|2020-07-08 15:05:00|6198.75|6198.75|6191.89|6191.89|6202.19|6202.19|6188.54|6188.54|0
1594221000000|2020-07-08 15:10:00|6191.76|6191.76|6202.49|6202.49|6203.12|6203.12|6191.68|6191.68|0
1594221300000|2020-07-08 15:15:00|6202.53|6202.53|6192.01|6192.01|6202.53|6202.53|6190.48|6190.48|0
1594221600000|2020-07-08 15:20:00|6191.22|6191.22|6182.18|6182.18|6192.67|6192.67|6178.47|6178.47|0
1594221900000|2020-07-08 15:25:00|6182.71|6182.71|6183.98|6183.98|6184.43|6184.43|6178.73|6178.73|0
1594278900000|2020-07-09 07:15:00|6171.58|6171.58|6191.49|6191.49|6191.49|6191.49|6164.09|6164.09|0
1594279200000|2020-07-09 07:20:00|6191.43|6191.43|6180.65|6180.65|6193.48|6193.48|6171.17|6171.17|0
1594279500000|2020-07-09 07:25:00|6180.78|6180.78|6195.44|6195.44|6195.44|6195.44|6180.74|6180.74|0
1594279800000|2020-07-09 07:30:00|6195.52|6195.52|6177.24|6177.24|6199.89|6199.89|6171.41|6171.41|0
1594280100000|2020-07-09 07:35:00|6176.44|6176.44|6181.44|6181.44|6182.36|6182.36|6172.15|6172.15|0
1594280400000|2020-07-09 07:40:00|6181.6|6181.6|6177.58|6177.58|6181.6|6181.6|6174.39|6174.39|0
1594280700000|2020-07-09 07:45:00|6177.37|6177.37|6184.21|6184.21|6193.45|6193.45|6176.78|6176.78|0
1594281000000|2020-07-09 07:50:00|6185.76|6185.76|6183.83|6183.83|6189.16|6189.16|6178.28|6178.28|0
1594281300000|2020-07-09 07:55:00|6183.78|6183.78|6200.73|6200.73|6201.35|6201.35|6183.78|6183.78|0
1594281600000|2020-07-09 08:00:00|6201|6201|6192.56|6192.56|6201|6201|6188.03|6188.03|0
1594281900000|2020-07-09 08:05:00|6193.93|6193.93|6209.99|6209.99|6213.1|6213.1|6193.93|6193.93|0
1594282200000|2020-07-09 08:10:00|6209.73|6209.73|6197.3|6197.3|6212.78|6212.78|6197.3|6197.3|0
1594282500000|2020-07-09 08:15:00|6197.17|6197.17|6189.16|6189.16|6197.54|6197.54|6188.81|6188.81|0
1594282800000|2020-07-09 08:20:00|6189.07|6189.07|6185.98|6185.98|6189.11|6189.11|6183.1|6183.1|0
1594283100000|2020-07-09 08:25:00|6186.3|6186.3|6182.85|6182.85|6189.6|6189.6|6182.85|6182.85|0
1594283400000|2020-07-09 08:30:00|6182.76|6182.76|6166.83|6166.83|6183.9|6183.9|6166.52|6166.52|0
1594283700000|2020-07-09 08:35:00|6166.64|6166.64|6184.34|6184.34|6184.34|6184.34|6166.17|6166.17|0
1594284000000|2020-07-09 08:40:00|6184.21|6184.21|6173.79|6173.79|6185.74|6185.74|6171.22|6171.22|0
1594284300000|2020-07-09 08:45:00|6174.59|6174.59|6182.64|6182.64|6182.71|6182.71|6172.89|6172.89|0
1594284600000|2020-07-09 08:50:00|6182.76|6182.76|6181.75|6181.75|6187.91|6187.91|6179.71|6179.71|0
1594284900000|2020-07-09 08:55:00|6181.66|6181.66|6180.23|6180.23|6183.36|6183.36|6178.68|6178.68|0
1594285200000|2020-07-09 09:00:00|6180.13|6180.13|6180.18|6180.18|6181.24|6181.24|6174.35|6174.35|0
1594285500000|2020-07-09 09:05:00|6179.7|6179.7|6183.2|6183.2|6183.2|6183.2|6177.77|6177.77|0
1594285800000|2020-07-09 09:10:00|6183.29|6183.29|6186.29|6186.29|6186.89|6186.89|6181.3|6181.3|0
1594286100000|2020-07-09 09:15:00|6186.41|6186.41|6169.01|6169.01|6186.41|6186.41|6169.01|6169.01|0
1594286400000|2020-07-09 09:20:00|6169.14|6169.14|6152.49|6152.49|6169.14|6169.14|6152.49|6152.49|0
1594286700000|2020-07-09 09:25:00|6152.36|6152.36|6151.03|6151.03|6156.25|6156.25|6148.73|6148.73|0
1594287000000|2020-07-09 09:30:00|6151.12|6151.12|6153.89|6153.89|6153.89|6153.89|6148.05|6148.05|0
1594287300000|2020-07-09 09:35:00|6154.2|6154.2|6150.85|6150.85|6154.38|6154.38|6148.12|6148.12|0
1594287600000|2020-07-09 09:40:00|6150.98|6150.98|6156.87|6156.87|6156.87|6156.87|6150.98|6150.98|0
1594287900000|2020-07-09 09:45:00|6157|6157|6165.63|6165.63|6167.05|6167.05|6156.72|6156.72|0
1594288200000|2020-07-09 09:50:00|6165.68|6165.68|6158.66|6158.66|6167.37|6167.37|6157.88|6157.88|0
1594288500000|2020-07-09 09:55:00|6158.79|6158.79|6156.73|6156.73|6158.79|6158.79|6155.52|6155.52|0
1594288800000|2020-07-09 10:00:00|6156.47|6156.47|6156.84|6156.84|6160.17|6160.17|6152.93|6152.93|0
1594289100000|2020-07-09 10:05:00|6155.79|6155.79|6151.34|6151.34|6156.84|6156.84|6151.34|6151.34|0
1594289400000|2020-07-09 10:10:00|6151.21|6151.21|6151.92|6151.92|6153.91|6153.91|6149.11|6149.11|0
1594289700000|2020-07-09 10:15:00|6151.79|6151.79|6158.48|6158.48|6159.75|6159.75|6151.75|6151.75|0
1594290000000|2020-07-09 10:20:00|6158.64|6158.64|6150.61|6150.61|6158.64|6158.64|6149.19|6149.19|0
1594290300000|2020-07-09 10:25:00|6150.54|6150.54|6156.76|6156.76|6159.11|6159.11|6150.12|6150.12|0
1594290600000|2020-07-09 10:30:00|6156.56|6156.56|6151|6151|6157.62|6157.62|6149.45|6149.45|0
1594290900000|2020-07-09 10:35:00|6151.05|6151.05|6151.32|6151.32|6151.97|6151.97|6149.2|6149.2|0
1594291200000|2020-07-09 10:40:00|6151.24|6151.24|6151.77|6151.77|6152.71|6152.71|6150.72|6150.72|0
1594291500000|2020-07-09 10:45:00|6152.18|6152.18|6150.5|6150.5|6152.18|6152.18|6148.33|6148.33|0
1594291800000|2020-07-09 10:50:00|6150.7|6150.7|6146.86|6146.86|6151.03|6151.03|6142.88|6142.88|0
1594292100000|2020-07-09 10:55:00|6147.83|6147.83|6154.16|6154.16|6154.26|6154.26|6147.62|6147.62|0
1594292400000|2020-07-09 11:00:00|6153.95|6153.95|6163.95|6163.95|6163.95|6163.95|6146.29|6146.29|0
1594292700000|2020-07-09 11:05:00|6163.99|6163.99|6159.29|6159.29|6164.97|6164.97|6158.55|6158.55|0
1594293000000|2020-07-09 11:10:00|6159.16|6159.16|6161.22|6161.22|6162.06|6162.06|6155.56|6155.56|0
1594293300000|2020-07-09 11:15:00|6160.97|6160.97|6180.76|6180.76|6180.76|6180.76|6160.34|6160.34|0
1594293600000|2020-07-09 11:20:00|6182.64|6182.64|6187|6187|6187|6187|6181.44|6181.44|0
1594293900000|2020-07-09 11:25:00|6186.84|6186.84|6195.23|6195.23|6200.26|6200.26|6183.39|6183.39|0
1594294200000|2020-07-09 11:30:00|6195.27|6195.27|6189.93|6189.93|6196.34|6196.34|6188.98|6188.98|0
1594294500000|2020-07-09 11:35:00|6189.67|6189.67|6185.24|6185.24|6190.84|6190.84|6184.73|6184.73|0
1594294800000|2020-07-09 11:40:00|6185.47|6185.47|6192.86|6192.86|6192.86|6192.86|6185.36|6185.36|0
1594295100000|2020-07-09 11:45:00|6192.7|6192.7|6187.35|6187.35|6192.7|6192.7|6185.51|6185.51|0
1594295400000|2020-07-09 11:50:00|6187.5|6187.5|6183.86|6183.86|6187.99|6187.99|6181.67|6181.67|0
1594295700000|2020-07-09 11:55:00|6183.96|6183.96|6184.6|6184.6|6189.88|6189.88|6183.55|6183.55|0
1594296000000|2020-07-09 12:00:00|6184.73|6184.73|6181.06|6181.06|6186|6186|6181.04|6181.04|0
1594296300000|2020-07-09 12:05:00|6181.1|6181.1|6181.88|6181.88|6182.94|6182.94|6179.79|6179.79|0
1594296600000|2020-07-09 12:10:00|6181.99|6181.99|6175.65|6175.65|6182.08|6182.08|6170.78|6170.78|0
1594296900000|2020-07-09 12:15:00|6175.58|6175.58|6177.09|6177.09|6177.28|6177.28|6174.56|6174.56|0
1594297200000|2020-07-09 12:20:00|6177.11|6177.11|6185.6|6185.6|6185.93|6185.93|6176.99|6176.99|0
1594297500000|2020-07-09 12:25:00|6185.78|6185.78|6182.67|6182.67|6190.1|6190.1|6182.63|6182.63|0
1594297800000|2020-07-09 12:30:00|6181.89|6181.89|6185.7|6185.7|6186.67|6186.67|6181.51|6181.51|0
1594298100000|2020-07-09 12:35:00|6185.48|6185.48|6185.13|6185.13|6186.91|6186.91|6182.56|6182.56|0
1594298400000|2020-07-09 12:40:00|6185.34|6185.34|6178.92|6178.92|6185.42|6185.42|6178.92|6178.92|0
1594298700000|2020-07-09 12:45:00|6179|6179|6179.25|6179.25|6180.03|6180.03|6177.22|6177.22|0
1594299000000|2020-07-09 12:50:00|6179.17|6179.17|6172.3|6172.3|6179.17|6179.17|6171.69|6171.69|0
1594299300000|2020-07-09 12:55:00|6172.5|6172.5|6179.41|6179.41|6180.47|6180.47|6172.5|6172.5|0
1594299600000|2020-07-09 13:00:00|6179.25|6179.25|6172.11|6172.11|6179.25|6179.25|6169.78|6169.78|0
1594299900000|2020-07-09 13:05:00|6172.02|6172.02|6173.63|6173.63|6174.44|6174.44|6170.38|6170.38|0
1594300200000|2020-07-09 13:10:00|6173.46|6173.46|6173.76|6173.76|6177.33|6177.33|6171.42|6171.42|0
1594300500000|2020-07-09 13:15:00|6173.68|6173.68|6176.72|6176.72|6176.72|6176.72|6173.06|6173.06|0
1594300800000|2020-07-09 13:20:00|6176.95|6176.95|6177.85|6177.85|6178.5|6178.5|6174.88|6174.88|0
1594301100000|2020-07-09 13:25:00|6178.17|6178.17|6178.48|6178.48|6182.11|6182.11|6177.61|6177.61|0
1594301400000|2020-07-09 13:30:00|6178.95|6178.95|6162.58|6162.58|6183.48|6183.48|6162.17|6162.17|0
1594301700000|2020-07-09 13:35:00|6162.49|6162.49|6148.44|6148.44|6163.45|6163.45|6144.72|6144.72|0
1594302000000|2020-07-09 13:40:00|6148.31|6148.31|6150.41|6150.41|6154.87|6154.87|6148.31|6148.31|0
1594302300000|2020-07-09 13:45:00|6149.45|6149.45|6141.98|6141.98|6149.45|6149.45|6139.52|6139.52|0
1594302600000|2020-07-09 13:50:00|6141.87|6141.87|6143.08|6143.08|6145.27|6145.27|6137|6137|0
1594302900000|2020-07-09 13:55:00|6143.15|6143.15|6149.46|6149.46|6149.46|6149.46|6139.27|6139.27|0
1594303200000|2020-07-09 14:00:00|6149.62|6149.62|6157.46|6157.46|6160.64|6160.64|6149.62|6149.62|0
1594303500000|2020-07-09 14:05:00|6157.65|6157.65|6156.75|6156.75|6160.76|6160.76|6154.46|6154.46|0
1594303800000|2020-07-09 14:10:00|6157.01|6157.01|6150.76|6150.76|6157.01|6157.01|6149.9|6149.9|0
1594304100000|2020-07-09 14:15:00|6150.6|6150.6|6143.61|6143.61|6150.6|6150.6|6141.76|6141.76|0
1594304400000|2020-07-09 14:20:00|6143.68|6143.68|6146.47|6146.47|6148.62|6148.62|6141.61|6141.61|0
1594304700000|2020-07-09 14:25:00|6146.49|6146.49|6148.22|6148.22|6150.81|6150.81|6143.34|6143.34|0
1594305000000|2020-07-09 14:30:00|6148.25|6148.25|6144.61|6144.61|6148.79|6148.79|6143.58|6143.58|0
1594305300000|2020-07-09 14:35:00|6144.93|6144.93|6135.92|6135.92|6146.72|6146.72|6135.47|6135.47|0
1594305600000|2020-07-09 14:40:00|6135.75|6135.75|6123.69|6123.69|6135.75|6135.75|6122.24|6122.24|0
1594305900000|2020-07-09 14:45:00|6123.53|6123.53|6123.35|6123.35|6125.73|6125.73|6121.45|6121.45|0
1594306200000|2020-07-09 14:50:00|6122.82|6122.82|6123.13|6123.13|6128.73|6128.73|6121.02|6121.02|0
1594306500000|2020-07-09 14:55:00|6123|6123|6106.41|6106.41|6123|6123|6105.12|6105.12|0
1594306800000|2020-07-09 15:00:00|6106.25|6106.25|6082.08|6082.08|6106.73|6106.73|6080.47|6080.47|0
1594307100000|2020-07-09 15:05:00|6082.1|6082.1|6087.99|6087.99|6090.44|6090.44|6077.55|6077.55|0
1594307400000|2020-07-09 15:10:00|6088.12|6088.12|6100.37|6100.37|6100.37|6100.37|6088.12|6088.12|0
1594307700000|2020-07-09 15:15:00|6100.3|6100.3|6088.13|6088.13|6105.08|6105.08|6087.74|6087.74|0
1594308000000|2020-07-09 15:20:00|6087.35|6087.35|6093.09|6093.09|6097.87|6097.87|6086.31|6086.31|0
1594308300000|2020-07-09 15:25:00|6093.18|6093.18|6099.34|6099.34|6101.14|6101.14|6090.54|6090.54|0
1594365300000|2020-07-10 07:15:00|6044.22|6044.22|6043.58|6043.58|6048.87|6048.87|6032.94|6032.94|0
1594365600000|2020-07-10 07:20:00|6043.45|6043.45|6062.03|6062.03|6062.07|6062.07|6039.45|6039.45|0
1594365900000|2020-07-10 07:25:00|6061.98|6061.98|6057.24|6057.24|6061.98|6061.98|6051.05|6051.05|0
1594366200000|2020-07-10 07:30:00|6056.98|6056.98|6047.28|6047.28|6058.4|6058.4|6047.28|6047.28|0
1594366500000|2020-07-10 07:35:00|6047.44|6047.44|6044.11|6044.11|6051.97|6051.97|6044.11|6044.11|0
1594366800000|2020-07-10 07:40:00|6044.64|6044.64|6048.58|6048.58|6051.03|6051.03|6042.02|6042.02|0
1594367100000|2020-07-10 07:45:00|6049.36|6049.36|6057.72|6057.72|6059.16|6059.16|6047.97|6047.97|0
1594367400000|2020-07-10 07:50:00|6057.82|6057.82|6070.45|6070.45|6074.21|6074.21|6056.15|6056.15|0
1594367700000|2020-07-10 07:55:00|6070.5|6070.5|6084.77|6084.77|6085.22|6085.22|6066.65|6066.65|0
1594368000000|2020-07-10 08:00:00|6085.03|6085.03|6114.1|6114.1|6122|6122|6084.77|6084.77|0
1594368300000|2020-07-10 08:05:00|6113.9|6113.9|6112.9|6112.9|6116.08|6116.08|6100.34|6100.34|0
1594368600000|2020-07-10 08:10:00|6112.99|6112.99|6094.03|6094.03|6120.46|6120.46|6093.36|6093.36|0
1594368900000|2020-07-10 08:15:00|6093.9|6093.9|6095.4|6095.4|6102.59|6102.59|6093.77|6093.77|0
1594369200000|2020-07-10 08:20:00|6095.81|6095.81|6120.77|6120.77|6120.77|6120.77|6094.89|6094.89|0
1594369500000|2020-07-10 08:25:00|6120.79|6120.79|6132.61|6132.61|6132.61|6132.61|6119.39|6119.39|0
1594369800000|2020-07-10 08:30:00|6132.66|6132.66|6131.85|6131.85|6139.63|6139.63|6131.62|6131.62|0
1594370100000|2020-07-10 08:35:00|6131.59|6131.59|6119.68|6119.68|6131.59|6131.59|6115.12|6115.12|0
1594370400000|2020-07-10 08:40:00|6120.03|6120.03|6114.25|6114.25|6122.09|6122.09|6114.25|6114.25|0
1594370700000|2020-07-10 08:45:00|6114.56|6114.56|6099.41|6099.41|6118.4|6118.4|6095.08|6095.08|0
1594371000000|2020-07-10 08:50:00|6098.75|6098.75|6088.52|6088.52|6099.59|6099.59|6083.28|6083.28|0
1594371300000|2020-07-10 08:55:00|6088|6088|6099.32|6099.32|6099.83|6099.83|6086.65|6086.65|0
1594371600000|2020-07-10 09:00:00|6099.52|6099.52|6110.03|6110.03|6111.02|6111.02|6099.52|6099.52|0
1594371900000|2020-07-10 09:05:00|6110.35|6110.35|6109.85|6109.85|6116.1|6116.1|6109.85|6109.85|0
1594372200000|2020-07-10 09:10:00|6109.93|6109.93|6115.09|6115.09|6115.12|6115.12|6108.95|6108.95|0
1594372500000|2020-07-10 09:15:00|6115.61|6115.61|6118.24|6118.24|6119.36|6119.36|6115.05|6115.05|0
1594372800000|2020-07-10 09:20:00|6118.88|6118.88|6125.77|6125.77|6125.77|6125.77|6117.6|6117.6|0
1594373100000|2020-07-10 09:25:00|6125.9|6125.9|6142.71|6142.71|6143.23|6143.23|6125.9|6125.9|0
1594373400000|2020-07-10 09:30:00|6143.76|6143.76|6154.18|6154.18|6155.57|6155.57|6141.42|6141.42|0
1594373700000|2020-07-10 09:35:00|6153.94|6153.94|6145.02|6145.02|6154.86|6154.86|6145.02|6145.02|0
1594374000000|2020-07-10 09:40:00|6144.7|6144.7|6147.59|6147.59|6151.26|6151.26|6144.7|6144.7|0
1594374300000|2020-07-10 09:45:00|6147.91|6147.91|6144.18|6144.18|6148.2|6148.2|6141.9|6141.9|0
1594374600000|2020-07-10 09:50:00|6143.4|6143.4|6148.61|6148.61|6155.02|6155.02|6142.35|6142.35|0
1594374900000|2020-07-10 09:55:00|6148.75|6148.75|6140.09|6140.09|6151.44|6151.44|6140.09|6140.09|0
1594375200000|2020-07-10 10:00:00|6140.25|6140.25|6141.49|6141.49|6145.74|6145.74|6140|6140|0
1594375500000|2020-07-10 10:05:00|6141.62|6141.62|6144.08|6144.08|6145.04|6145.04|6140.98|6140.98|0
1594375800000|2020-07-10 10:10:00|6144.41|6144.41|6138.23|6138.23|6146.1|6146.1|6138.23|6138.23|0
1594376100000|2020-07-10 10:15:00|6138.34|6138.34|6132.99|6132.99|6140.74|6140.74|6132.57|6132.57|0
1594376400000|2020-07-10 10:20:00|6132.87|6132.87|6127.82|6127.82|6133.04|6133.04|6127.58|6127.58|0
1594376700000|2020-07-10 10:25:00|6127.55|6127.55|6127.49|6127.49|6129.15|6129.15|6126.66|6126.66|0
1594377000000|2020-07-10 10:30:00|6128.27|6128.27|6138.06|6138.06|6138.11|6138.11|6128.27|6128.27|0
1594377300000|2020-07-10 10:35:00|6138.03|6138.03|6155.43|6155.43|6155.43|6155.43|6136.76|6136.76|0
1594377600000|2020-07-10 10:40:00|6155.31|6155.31|6150.53|6150.53|6155.84|6155.84|6150.53|6150.53|0
1594377900000|2020-07-10 10:45:00|6150.01|6150.01|6145.6|6145.6|6151.41|6151.41|6143.83|6143.83|0
1594378200000|2020-07-10 10:50:00|6145.48|6145.48|6154.56|6154.56|6154.85|6154.85|6145.15|6145.15|0
1594378500000|2020-07-10 10:55:00|6154.67|6154.67|6155.38|6155.38|6157.38|6157.38|6154.15|6154.15|0
1594378800000|2020-07-10 11:00:00|6156.98|6156.98|6162.65|6162.65|6165.44|6165.44|6152.92|6152.92|0
1594379100000|2020-07-10 11:05:00|6162.86|6162.86|6162.44|6162.44|6166.41|6166.41|6161.11|6161.11|0
1594379400000|2020-07-10 11:10:00|6162.57|6162.57|6160.54|6160.54|6165.33|6165.33|6160.54|6160.54|0
1594379700000|2020-07-10 11:15:00|6160.32|6160.32|6153.03|6153.03|6160.32|6160.32|6153.03|6153.03|0
1594380000000|2020-07-10 11:20:00|6151.47|6151.47|6156.45|6156.45|6156.45|6156.45|6150.11|6150.11|0
1594380300000|2020-07-10 11:25:00|6155.67|6155.67|6143.82|6143.82|6156.5|6156.5|6143.82|6143.82|0
1594380600000|2020-07-10 11:30:00|6143.95|6143.95|6121.87|6121.87|6143.95|6143.95|6121.16|6121.16|0
1594380900000|2020-07-10 11:35:00|6120.31|6120.31|6126.05|6126.05|6126.05|6126.05|6110.57|6110.57|0
1594381200000|2020-07-10 11:40:00|6126.14|6126.14|6129.49|6129.49|6129.51|6129.51|6123.22|6123.22|0
1594381500000|2020-07-10 11:45:00|6129.51|6129.51|6120.23|6120.23|6132.67|6132.67|6119.94|6119.94|0
1594381800000|2020-07-10 11:50:00|6120.19|6120.19|6109.81|6109.81|6122.2|6122.2|6107.3|6107.3|0
1594382100000|2020-07-10 11:55:00|6110.59|6110.59|6106.46|6106.46|6111.81|6111.81|6106.33|6106.33|0
1594382400000|2020-07-10 12:00:00|6106.53|6106.53|6115.83|6115.83|6116.7|6116.7|6106.53|6106.53|0
1594382700000|2020-07-10 12:05:00|6115.66|6115.66|6110.67|6110.67|6116.36|6116.36|6110.28|6110.28|0
1594383000000|2020-07-10 12:10:00|6110.74|6110.74|6098.83|6098.83|6110.74|6110.74|6095.69|6095.69|0
1594383300000|2020-07-10 12:15:00|6098.96|6098.96|6097.49|6097.49|6099.66|6099.66|6094.21|6094.21|0
1594383600000|2020-07-10 12:20:00|6096.71|6096.71|6086.53|6086.53|6097.48|6097.48|6086.53|6086.53|0
1594383900000|2020-07-10 12:25:00|6086.64|6086.64|6091.47|6091.47|6092.34|6092.34|6083|6083|0
1594384200000|2020-07-10 12:30:00|6091.82|6091.82|6100.77|6100.77|6100.77|6100.77|6091.82|6091.82|0
1594384500000|2020-07-10 12:35:00|6101.05|6101.05|6130.59|6130.59|6130.6|6130.6|6100.59|6100.59|0
1594384800000|2020-07-10 12:40:00|6130.61|6130.61|6121.79|6121.79|6140.47|6140.47|6120.11|6120.11|0
1594385100000|2020-07-10 12:45:00|6122.11|6122.11|6127.01|6127.01|6131.62|6131.62|6122.11|6122.11|0
1594385400000|2020-07-10 12:50:00|6127.12|6127.12|6123.71|6123.71|6129.14|6129.14|6123.19|6123.19|0
1594385700000|2020-07-10 12:55:00|6123.85|6123.85|6122.13|6122.13|6124.7|6124.7|6119.65|6119.65|0
1594386000000|2020-07-10 13:00:00|6121.35|6121.35|6133.32|6133.32|6137.54|6137.54|6121.22|6121.22|0
1594386300000|2020-07-10 13:05:00|6133.16|6133.16|6122.81|6122.81|6139.88|6139.88|6122.81|6122.81|0
1594386600000|2020-07-10 13:10:00|6122.72|6122.72|6123.8|6123.8|6125.84|6125.84|6116.81|6116.81|0
1594386900000|2020-07-10 13:15:00|6123.98|6123.98|6122.67|6122.67|6126.14|6126.14|6121.52|6121.52|0
1594387200000|2020-07-10 13:20:00|6122.47|6122.47|6125.38|6125.38|6127.29|6127.29|6122.47|6122.47|0
1594387500000|2020-07-10 13:25:00|6125.48|6125.48|6125.1|6125.1|6127.19|6127.19|6121.8|6121.8|0
1594387800000|2020-07-10 13:30:00|6125.19|6125.19|6122.42|6122.42|6135.56|6135.56|6122.42|6122.42|0
1594388100000|2020-07-10 13:35:00|6122.1|6122.1|6130.63|6130.63|6131.18|6131.18|6115.01|6115.01|0
1594388400000|2020-07-10 13:40:00|6130.89|6130.89|6143.35|6143.35|6143.35|6143.35|6125.93|6125.93|0
1594388700000|2020-07-10 13:45:00|6143.22|6143.22|6141.28|6141.28|6154.22|6154.22|6141.28|6141.28|0
1594389000000|2020-07-10 13:50:00|6140.72|6140.72|6126.31|6126.31|6141.28|6141.28|6125.84|6125.84|0
1594389300000|2020-07-10 13:55:00|6126.38|6126.38|6130.92|6130.92|6134.36|6134.36|6124.47|6124.47|0
1594389600000|2020-07-10 14:00:00|6129.76|6129.76|6118.14|6118.14|6129.76|6129.76|6115.29|6115.29|0
1594389900000|2020-07-10 14:05:00|6118.3|6118.3|6131.54|6131.54|6132.54|6132.54|6118.3|6118.3|0
1594390200000|2020-07-10 14:10:00|6130.53|6130.53|6140.36|6140.36|6142.93|6142.93|6129.92|6129.92|0
1594390500000|2020-07-10 14:15:00|6140.38|6140.38|6126.65|6126.65|6142.31|6142.31|6126.65|6126.65|0
1594390800000|2020-07-10 14:20:00|6126.58|6126.58|6121.36|6121.36|6127.53|6127.53|6119.01|6119.01|0
1594391100000|2020-07-10 14:25:00|6121.28|6121.28|6132.7|6132.7|6138.09|6138.09|6121.28|6121.28|0
1594391400000|2020-07-10 14:30:00|6132.54|6132.54|6139.24|6139.24|6145.5|6145.5|6128.78|6128.78|0
1594391700000|2020-07-10 14:35:00|6139.26|6139.26|6145.61|6145.61|6145.61|6145.61|6139.09|6139.09|0
1594392000000|2020-07-10 14:40:00|6145.66|6145.66|6160.94|6160.94|6162.62|6162.62|6145.66|6145.66|0
1594392300000|2020-07-10 14:45:00|6160.86|6160.86|6162.24|6162.24|6170.65|6170.65|6160.86|6160.86|0
1594392600000|2020-07-10 14:50:00|6162.4|6162.4|6166.52|6166.52|6166.87|6166.87|6158.24|6158.24|0
1594392900000|2020-07-10 14:55:00|6166.65|6166.65|6163.37|6163.37|6171.5|6171.5|6159.89|6159.89|0
1594393200000|2020-07-10 15:00:00|6163.35|6163.35|6156.97|6156.97|6168.33|6168.33|6154.81|6154.81|0
1594393500000|2020-07-10 15:05:00|6157.08|6157.08|6169|6169|6169.02|6169.02|6157.04|6157.04|0
1594393800000|2020-07-10 15:10:00|6168.94|6168.94|6170.44|6170.44|6178.04|6178.04|6168.94|6168.94|0
1594394100000|2020-07-10 15:15:00|6170.49|6170.49|6169.4|6169.4|6172.2|6172.2|6167.85|6167.85|0
1594394400000|2020-07-10 15:20:00|6169.47|6169.47|6168.42|6168.42|6170.75|6170.75|6163.94|6163.94|0
1594394700000|2020-07-10 15:25:00|6168.47|6168.47|6167.55|6167.55|6169.93|6169.93|6164.34|6164.34|0
1594624500000|2020-07-13 07:15:00|6273.59|6273.59|6283.1|6283.1|6286.72|6286.72|6270.17|6270.17|0
1594624800000|2020-07-13 07:20:00|6283.33|6283.33|6294.93|6294.93|6303.21|6303.21|6280.21|6280.21|0
1594625100000|2020-07-13 07:25:00|6294.83|6294.83|6294.32|6294.32|6296.14|6296.14|6286.45|6286.45|0
1594625400000|2020-07-13 07:30:00|6293.95|6293.95|6322.66|6322.66|6327.37|6327.37|6292.93|6292.93|0
1594625700000|2020-07-13 07:35:00|6323.44|6323.44|6328.41|6328.41|6336.87|6336.87|6323.44|6323.44|0
1594626000000|2020-07-13 07:40:00|6328.54|6328.54|6322.88|6322.88|6332.42|6332.42|6318.94|6318.94|0
1594626300000|2020-07-13 07:45:00|6322.7|6322.7|6302.53|6302.53|6322.7|6322.7|6302|6302|0
1594626600000|2020-07-13 07:50:00|6302|6302|6290.76|6290.76|6303.18|6303.18|6289.29|6289.29|0
1594626900000|2020-07-13 07:55:00|6291.54|6291.54|6289.86|6289.86|6297.45|6297.45|6284.85|6284.85|0
1594627200000|2020-07-13 08:00:00|6289.54|6289.54|6270.69|6270.69|6289.54|6289.54|6270.62|6270.62|0
1594627500000|2020-07-13 08:05:00|6269.13|6269.13|6280.7|6280.7|6281.64|6281.64|6267.11|6267.11|0
1594627800000|2020-07-13 08:10:00|6280.8|6280.8|6273.87|6273.87|6287.19|6287.19|6273.87|6273.87|0
1594628100000|2020-07-13 08:15:00|6274.03|6274.03|6253.3|6253.3|6274.25|6274.25|6253.12|6253.12|0
1594628400000|2020-07-13 08:20:00|6253.39|6253.39|6253.32|6253.32|6257.73|6257.73|6250.01|6250.01|0
1594628700000|2020-07-13 08:25:00|6253.28|6253.28|6262.89|6262.89|6263.57|6263.57|6250.41|6250.41|0
1594629000000|2020-07-13 08:30:00|6262.95|6262.95|6241.04|6241.04|6263.08|6263.08|6240.91|6240.91|0
1594629300000|2020-07-13 08:35:00|6240.91|6240.91|6248.36|6248.36|6248.51|6248.51|6238.3|6238.3|0
1594629600000|2020-07-13 08:40:00|6247.84|6247.84|6256.15|6256.15|6257.45|6257.45|6245.31|6245.31|0
1594629900000|2020-07-13 08:45:00|6256.21|6256.21|6260.18|6260.18|6260.52|6260.52|6252.37|6252.37|0
1594630200000|2020-07-13 08:50:00|6260.15|6260.15|6256.68|6256.68|6260.92|6260.92|6255.08|6255.08|0
1594630500000|2020-07-13 08:55:00|6256.15|6256.15|6253.24|6253.24|6257.72|6257.72|6252.98|6252.98|0
1594630800000|2020-07-13 09:00:00|6253.5|6253.5|6256.16|6256.16|6262.78|6262.78|6253.27|6253.27|0
1594631100000|2020-07-13 09:05:00|6256.68|6256.68|6258.16|6258.16|6261.18|6261.18|6255.69|6255.69|0
1594631400000|2020-07-13 09:10:00|6257.99|6257.99|6261.53|6261.53|6261.53|6261.53|6254.35|6254.35|0
1594631700000|2020-07-13 09:15:00|6261.57|6261.57|6272.43|6272.43|6273.37|6273.37|6258.05|6258.05|0
1594632000000|2020-07-13 09:20:00|6272.51|6272.51|6268.48|6268.48|6275.45|6275.45|6262.52|6262.52|0
1594632300000|2020-07-13 09:25:00|6268.37|6268.37|6268.13|6268.13|6271.23|6271.23|6267.6|6267.6|0
1594632600000|2020-07-13 09:30:00|6268.37|6268.37|6271.9|6271.9|6274.22|6274.22|6263.04|6263.04|0
1594632900000|2020-07-13 09:35:00|6271.85|6271.85|6274.87|6274.87|6278.33|6278.33|6271.85|6271.85|0
1594633200000|2020-07-13 09:40:00|6275.03|6275.03|6262.96|6262.96|6277.38|6277.38|6262.31|6262.31|0
1594633500000|2020-07-13 09:45:00|6263.74|6263.74|6262.65|6262.65|6267.52|6267.52|6261.87|6261.87|0
1594633800000|2020-07-13 09:50:00|6262.47|6262.47|6265.12|6265.12|6268.59|6268.59|6262.47|6262.47|0
1594634100000|2020-07-13 09:55:00|6265.09|6265.09|6274.53|6274.53|6276.38|6276.38|6264.25|6264.25|0
1594634400000|2020-07-13 10:00:00|6274.28|6274.28|6271.17|6271.17|6274.85|6274.85|6270.93|6270.93|0
1594634700000|2020-07-13 10:05:00|6271.09|6271.09|6263.75|6263.75|6271.3|6271.3|6260.67|6260.67|0
1594635000000|2020-07-13 10:10:00|6262.96|6262.96|6259.12|6259.12|6262.98|6262.98|6257.47|6257.47|0
1594635300000|2020-07-13 10:15:00|6259.25|6259.25|6261.46|6261.46|6264.83|6264.83|6257.98|6257.98|0
1594635600000|2020-07-13 10:20:00|6261.3|6261.3|6256.76|6256.76|6261.3|6261.3|6250.85|6250.85|0
1594635900000|2020-07-13 10:25:00|6257.54|6257.54|6266.26|6266.26|6267.23|6267.23|6256.26|6256.26|0
1594636200000|2020-07-13 10:30:00|6266.16|6266.16|6266.48|6266.48|6266.74|6266.74|6262.54|6262.54|0
1594636500000|2020-07-13 10:35:00|6266.8|6266.8|6261.98|6261.98|6267.42|6267.42|6261.57|6261.57|0
1594636800000|2020-07-13 10:40:00|6262.11|6262.11|6256.08|6256.08|6262.89|6262.89|6254.17|6254.17|0
1594637100000|2020-07-13 10:45:00|6254.52|6254.52|6254.09|6254.09|6258.35|6258.35|6252.52|6252.52|0
1594637400000|2020-07-13 10:50:00|6254.33|6254.33|6265.92|6265.92|6269.36|6269.36|6254.33|6254.33|0
1594637700000|2020-07-13 10:55:00|6265.99|6265.99|6269.64|6269.64|6270.8|6270.8|6265.65|6265.65|0
1594638000000|2020-07-13 11:00:00|6269.73|6269.73|6279.35|6279.35|6279.35|6279.35|6267.15|6267.15|0
1594638300000|2020-07-13 11:05:00|6279.53|6279.53|6283.94|6283.94|6287.93|6287.93|6278.55|6278.55|0
1594638600000|2020-07-13 11:10:00|6283.96|6283.96|6296.63|6296.63|6299.5|6299.5|6283.96|6283.96|0
1594638900000|2020-07-13 11:15:00|6297.76|6297.76|6298.2|6298.2|6299.53|6299.53|6294.04|6294.04|0
1594639200000|2020-07-13 11:20:00|6298.26|6298.26|6295.56|6295.56|6299.8|6299.8|6292.96|6292.96|0
1594639500000|2020-07-13 11:25:00|6295.92|6295.92|6309.17|6309.17|6309.94|6309.94|6295.92|6295.92|0
1594639800000|2020-07-13 11:30:00|6309.25|6309.25|6309.37|6309.37|6311.26|6311.26|6305.97|6305.97|0
1594640100000|2020-07-13 11:35:00|6309.2|6309.2|6304.44|6304.44|6311.3|6311.3|6304.34|6304.34|0
1594640400000|2020-07-13 11:40:00|6304.36|6304.36|6308.04|6308.04|6308.48|6308.48|6303.45|6303.45|0
1594640700000|2020-07-13 11:45:00|6309.25|6309.25|6311.74|6311.74|6311.76|6311.76|6309.18|6309.18|0
1594641000000|2020-07-13 11:50:00|6311.42|6311.42|6315.11|6315.11|6317.63|6317.63|6311.34|6311.34|0
1594641300000|2020-07-13 11:55:00|6314.33|6314.33|6312.06|6312.06|6314.33|6314.33|6308.29|6308.29|0
1594641600000|2020-07-13 12:00:00|6312.27|6312.27|6306.78|6306.78|6314.29|6314.29|6306.78|6306.78|0
1594641900000|2020-07-13 12:05:00|6306.6|6306.6|6301.82|6301.82|6307.75|6307.75|6301.59|6301.59|0
1594642200000|2020-07-13 12:10:00|6302.08|6302.08|6303.78|6303.78|6304.32|6304.32|6301.52|6301.52|0
1594642500000|2020-07-13 12:15:00|6303.66|6303.66|6294.09|6294.09|6303.87|6303.87|6293.66|6293.66|0
1594642800000|2020-07-13 12:20:00|6294.61|6294.61|6293.11|6293.11|6297.34|6297.34|6292.77|6292.77|0
1594643100000|2020-07-13 12:25:00|6293.02|6293.02|6299.61|6299.61|6299.86|6299.86|6291.16|6291.16|0
1594643400000|2020-07-13 12:30:00|6299.74|6299.74|6297.23|6297.23|6299.77|6299.77|6296.12|6296.12|0
1594643700000|2020-07-13 12:35:00|6298.01|6298.01|6292.88|6292.88|6298.45|6298.45|6291.71|6291.71|0
1594644000000|2020-07-13 12:40:00|6292.75|6292.75|6297.94|6297.94|6297.94|6297.94|6290.77|6290.77|0
1594644300000|2020-07-13 12:45:00|6298.06|6298.06|6306.05|6306.05|6306.41|6306.41|6298.06|6298.06|0
1594644600000|2020-07-13 12:50:00|6306.1|6306.1|6310.74|6310.74|6311.19|6311.19|6304.96|6304.96|0
1594644900000|2020-07-13 12:55:00|6311.53|6311.53|6312.09|6312.09|6315.93|6315.93|6309.72|6309.72|0
1594645200000|2020-07-13 13:00:00|6312.11|6312.11|6315.23|6315.23|6315.23|6315.23|6311|6311|0
1594645500000|2020-07-13 13:05:00|6315.07|6315.07|6311.97|6311.97|6315.29|6315.29|6311.59|6311.59|0
1594645800000|2020-07-13 13:10:00|6312.06|6312.06|6314.15|6314.15|6316.8|6316.8|6311.98|6311.98|0
1594646100000|2020-07-13 13:15:00|6314.2|6314.2|6311.98|6311.98|6314.72|6314.72|6310.67|6310.67|0
1594646400000|2020-07-13 13:20:00|6312.07|6312.07|6308.78|6308.78|6313.94|6313.94|6308.17|6308.17|0
1594646700000|2020-07-13 13:25:00|6308.67|6308.67|6307.63|6307.63|6309.64|6309.64|6305.18|6305.18|0
1594647000000|2020-07-13 13:30:00|6307.07|6307.07|6283.7|6283.7|6307.63|6307.63|6283.67|6283.67|0
1594647300000|2020-07-13 13:35:00|6283.61|6283.61|6277.23|6277.23|6286.13|6286.13|6273.13|6273.13|0
1594647600000|2020-07-13 13:40:00|6277.07|6277.07|6270.47|6270.47|6280.96|6280.96|6270.47|6270.47|0
1594647900000|2020-07-13 13:45:00|6270.61|6270.61|6278.37|6278.37|6279.67|6279.67|6268.62|6268.62|0
1594648200000|2020-07-13 13:50:00|6278.53|6278.53|6268.76|6268.76|6278.53|6278.53|6266.57|6266.57|0
1594648500000|2020-07-13 13:55:00|6267.82|6267.82|6270.25|6270.25|6273.6|6273.6|6266.86|6266.86|0
1594648800000|2020-07-13 14:00:00|6270.57|6270.57|6263.31|6263.31|6274.06|6274.06|6262.05|6262.05|0
1594649100000|2020-07-13 14:05:00|6263.39|6263.39|6269.47|6269.47|6270.51|6270.51|6261.01|6261.01|0
1594649400000|2020-07-13 14:10:00|6269.6|6269.6|6273.83|6273.83|6274.39|6274.39|6267.46|6267.46|0
1594649700000|2020-07-13 14:15:00|6273.88|6273.88|6277.47|6277.47|6278.16|6278.16|6272.46|6272.46|0
1594650000000|2020-07-13 14:20:00|6277.38|6277.38|6279.21|6279.21|6283.48|6283.48|6277.38|6277.38|0
1594650300000|2020-07-13 14:25:00|6279.04|6279.04|6284.66|6284.66|6284.66|6284.66|6277.67|6277.67|0
1594650600000|2020-07-13 14:30:00|6285.01|6285.01|6285.6|6285.6|6292.4|6292.4|6283.63|6283.63|0
1594650900000|2020-07-13 14:35:00|6285.57|6285.57|6278.59|6278.59|6285.57|6285.57|6278.59|6278.59|0
1594651200000|2020-07-13 14:40:00|6278.72|6278.72|6279.36|6279.36|6283.21|6283.21|6278.61|6278.61|0
1594651500000|2020-07-13 14:45:00|6279.2|6279.2|6286.87|6286.87|6287.39|6287.39|6271.32|6271.32|0
1594651800000|2020-07-13 14:50:00|6286.08|6286.08|6282.9|6282.9|6289.49|6289.49|6278.7|6278.7|0
1594652100000|2020-07-13 14:55:00|6282.77|6282.77|6290.1|6290.1|6291.15|6291.15|6281.22|6281.22|0
1594652400000|2020-07-13 15:00:00|6290.15|6290.15|6303.35|6303.35|6304.29|6304.29|6290.14|6290.14|0
1594652700000|2020-07-13 15:05:00|6303.19|6303.19|6310.5|6310.5|6314|6314|6302.9|6302.9|0
1594653000000|2020-07-13 15:10:00|6310.37|6310.37|6305.92|6305.92|6314.27|6314.27|6305.69|6305.69|0
1594653300000|2020-07-13 15:15:00|6305.8|6305.8|6308.65|6308.65|6308.65|6308.65|6301.15|6301.15|0
1594653600000|2020-07-13 15:20:00|6308.62|6308.62|6315.22|6315.22|6315.26|6315.26|6298.83|6298.83|0
1594653900000|2020-07-13 15:25:00|6315.32|6315.32|6320.64|6320.64|6322.39|6322.39|6315.32|6315.32|0
1594710900000|2020-07-14 07:15:00|6253.69|6253.69|6211.18|6211.18|6254.4|6254.4|6206.97|6206.97|0
1594711200000|2020-07-14 07:20:00|6211.34|6211.34|6205.86|6205.86|6211.54|6211.54|6196.46|6196.46|0
1594711500000|2020-07-14 07:25:00|6206.39|6206.39|6223.89|6223.89|6223.89|6223.89|6199.34|6199.34|0
1594711800000|2020-07-14 07:30:00|6223.98|6223.98|6209.05|6209.05|6224.98|6224.98|6207.73|6207.73|0
1594712100000|2020-07-14 07:35:00|6209.24|6209.24|6189.15|6189.15|6209.91|6209.91|6189.1|6189.1|0
1594712400000|2020-07-14 07:40:00|6188.13|6188.13|6188.76|6188.76|6189.77|6189.77|6171.41|6171.41|0
1594712700000|2020-07-14 07:45:00|6188.77|6188.77|6200.59|6200.59|6209.5|6209.5|6187.72|6187.72|0
1594713000000|2020-07-14 07:50:00|6200.71|6200.71|6196.75|6196.75|6201.26|6201.26|6192.12|6192.12|0
1594713300000|2020-07-14 07:55:00|6196.91|6196.91|6192.05|6192.05|6197.1|6197.1|6191.04|6191.04|0
1594713600000|2020-07-14 08:00:00|6192.2|6192.2|6203.87|6203.87|6205.05|6205.05|6191.21|6191.21|0
1594713900000|2020-07-14 08:05:00|6203.75|6203.75|6220.98|6220.98|6220.98|6220.98|6200.11|6200.11|0
1594714200000|2020-07-14 08:10:00|6221.15|6221.15|6228.16|6228.16|6236.6|6236.6|6221.15|6221.15|0
1594714500000|2020-07-14 08:15:00|6228.35|6228.35|6208.43|6208.43|6230.4|6230.4|6204.58|6204.58|0
1594714800000|2020-07-14 08:20:00|6208.94|6208.94|6212.01|6212.01|6213.93|6213.93|6208.92|6208.92|0
1594715100000|2020-07-14 08:25:00|6212.17|6212.17|6216.53|6216.53|6217.08|6217.08|6208.2|6208.2|0
1594715400000|2020-07-14 08:30:00|6216.3|6216.3|6221.83|6221.83|6230.81|6230.81|6215.61|6215.61|0
1594715700000|2020-07-14 08:35:00|6221.81|6221.81|6218.38|6218.38|6222.87|6222.87|6214.96|6214.96|0
1594716000000|2020-07-14 08:40:00|6218.3|6218.3|6209.06|6209.06|6218.93|6218.93|6208.97|6208.97|0
1594716300000|2020-07-14 08:45:00|6208.53|6208.53|6198.02|6198.02|6212.01|6212.01|6193.96|6193.96|0
1594716600000|2020-07-14 08:50:00|6197.89|6197.89|6193.51|6193.51|6199.48|6199.48|6191.57|6191.57|0
1594716900000|2020-07-14 08:55:00|6193.42|6193.42|6195.98|6195.98|6196.29|6196.29|6193.37|6193.37|0
1594717200000|2020-07-14 09:00:00|6196|6196|6204.95|6204.95|6207.48|6207.48|6195.02|6195.02|0
1594717500000|2020-07-14 09:05:00|6204.97|6204.97|6195.9|6195.9|6204.97|6204.97|6195.79|6195.79|0
1594717800000|2020-07-14 09:10:00|6194.85|6194.85|6179.35|6179.35|6194.85|6194.85|6178.37|6178.37|0
1594718100000|2020-07-14 09:15:00|6179.32|6179.32|6194.15|6194.15|6194.62|6194.62|6179.04|6179.04|0
1594718400000|2020-07-14 09:20:00|6193.37|6193.37|6201.67|6201.67|6202.16|6202.16|6191.44|6191.44|0
1594718700000|2020-07-14 09:25:00|6201.52|6201.52|6205.78|6205.78|6207.03|6207.03|6200.56|6200.56|0
1594719000000|2020-07-14 09:30:00|6205.91|6205.91|6206.15|6206.15|6207.89|6207.89|6202.95|6202.95|0
1594719300000|2020-07-14 09:35:00|6206.28|6206.28|6217.48|6217.48|6217.61|6217.61|6206.28|6206.28|0
1594719600000|2020-07-14 09:40:00|6217.16|6217.16|6217.53|6217.53|6221.36|6221.36|6216.98|6216.98|0
1594719900000|2020-07-14 09:45:00|6217.37|6217.37|6220.97|6220.97|6223.57|6223.57|6214.46|6214.46|0
1594720200000|2020-07-14 09:50:00|6220.85|6220.85|6214.29|6214.29|6221.04|6221.04|6213.33|6213.33|0
1594720500000|2020-07-14 09:55:00|6213.51|6213.51|6219.06|6219.06|6219.13|6219.13|6210.16|6210.16|0
1594720800000|2020-07-14 10:00:00|6219.26|6219.26|6217.11|6217.11|6222.58|6222.58|6210.43|6210.43|0
1594721100000|2020-07-14 10:05:00|6217.16|6217.16|6214.13|6214.13|6220.08|6220.08|6210.88|6210.88|0
1594721400000|2020-07-14 10:10:00|6214.65|6214.65|6205.91|6205.91|6215.57|6215.57|6205.25|6205.25|0
1594721700000|2020-07-14 10:15:00|6205.39|6205.39|6183.84|6183.84|6205.45|6205.45|6182.77|6182.77|0
1594722000000|2020-07-14 10:20:00|6184.16|6184.16|6193.11|6193.11|6195.05|6195.05|6184.16|6184.16|0
1594722300000|2020-07-14 10:25:00|6193.22|6193.22|6175.91|6175.91|6194.04|6194.04|6175.21|6175.21|0
1594722600000|2020-07-14 10:30:00|6176.69|6176.69|6164.06|6164.06|6176.69|6176.69|6162.49|6162.49|0
1594722900000|2020-07-14 10:35:00|6163.98|6163.98|6167.27|6167.27|6168.07|6168.07|6162.31|6162.31|0
1594723200000|2020-07-14 10:40:00|6167.36|6167.36|6164.36|6164.36|6170.78|6170.78|6161.78|6161.78|0
1594723500000|2020-07-14 10:45:00|6164.43|6164.43|6163.78|6163.78|6164.53|6164.53|6162.84|6162.84|0
1594723800000|2020-07-14 10:50:00|6163.9|6163.9|6178.6|6178.6|6178.63|6178.63|6162.31|6162.31|0
1594724100000|2020-07-14 10:55:00|6178.21|6178.21|6193.74|6193.74|6193.74|6193.74|6177.6|6177.6|0
1594724400000|2020-07-14 11:00:00|6193.72|6193.72|6181.61|6181.61|6193.72|6193.72|6172.74|6172.74|0
1594724700000|2020-07-14 11:05:00|6181.7|6181.7|6170.89|6170.89|6184.83|6184.83|6170.54|6170.54|0
1594725000000|2020-07-14 11:10:00|6170.76|6170.76|6164.95|6164.95|6170.76|6170.76|6163.82|6163.82|0
1594725300000|2020-07-14 11:15:00|6164.99|6164.99|6156.24|6156.24|6166.18|6166.18|6156.24|6156.24|0
1594725600000|2020-07-14 11:20:00|6156.33|6156.33|6148.75|6148.75|6156.46|6156.46|6145.67|6145.67|0
1594725900000|2020-07-14 11:25:00|6148.49|6148.49|6154.03|6154.03|6156.79|6156.79|6147.4|6147.4|0
1594726200000|2020-07-14 11:30:00|6154.34|6154.34|6174.09|6174.09|6174.09|6174.09|6152.41|6152.41|0
1594726500000|2020-07-14 11:35:00|6173.91|6173.91|6162.42|6162.42|6174.06|6174.06|6162.42|6162.42|0
1594726800000|2020-07-14 11:40:00|6162.29|6162.29|6153.78|6153.78|6162.63|6162.63|6153.78|6153.78|0
1594727100000|2020-07-14 11:45:00|6153.74|6153.74|6150.76|6150.76|6155.34|6155.34|6147.6|6147.6|0
1594727400000|2020-07-14 11:50:00|6150.72|6150.72|6157.8|6157.8|6157.8|6157.8|6148.69|6148.69|0
1594727700000|2020-07-14 11:55:00|6157.66|6157.66|6158.82|6158.82|6164.93|6164.93|6154.74|6154.74|0
1594728000000|2020-07-14 12:00:00|6158.76|6158.76|6169.16|6169.16|6169.16|6169.16|6158.23|6158.23|0
1594728300000|2020-07-14 12:05:00|6169.12|6169.12|6161.87|6161.87|6169.61|6169.61|6161.58|6161.58|0
1594728600000|2020-07-14 12:10:00|6162.97|6162.97|6155.35|6155.35|6163.67|6163.67|6155.3|6155.3|0
1594728900000|2020-07-14 12:15:00|6154.57|6154.57|6161.72|6161.72|6167.88|6167.88|6154.4|6154.4|0
1594729200000|2020-07-14 12:20:00|6161.88|6161.88|6153.52|6153.52|6166.35|6166.35|6153.42|6153.42|0
1594729500000|2020-07-14 12:25:00|6153.26|6153.26|6153.21|6153.21|6155.32|6155.32|6151.9|6151.9|0
1594729800000|2020-07-14 12:30:00|6152.94|6152.94|6146.84|6146.84|6152.94|6152.94|6140.84|6140.84|0
1594730100000|2020-07-14 12:35:00|6146.93|6146.93|6140.35|6140.35|6152.34|6152.34|6138.75|6138.75|0
1594730400000|2020-07-14 12:40:00|6139.97|6139.97|6143.46|6143.46|6143.9|6143.9|6137.17|6137.17|0
1594730700000|2020-07-14 12:45:00|6144.24|6144.24|6149.85|6149.85|6155.65|6155.65|6143|6143|0
1594731000000|2020-07-14 12:50:00|6149.71|6149.71|6146.5|6146.5|6153.06|6153.06|6146.29|6146.29|0
1594731300000|2020-07-14 12:55:00|6146.48|6146.48|6143.19|6143.19|6146.56|6146.56|6138.08|6138.08|0
1594731600000|2020-07-14 13:00:00|6142.82|6142.82|6149.22|6149.22|6149.22|6149.22|6141.88|6141.88|0
1594731900000|2020-07-14 13:05:00|6149.17|6149.17|6146.55|6146.55|6149.55|6149.55|6144.18|6144.18|0
1594732200000|2020-07-14 13:10:00|6146.42|6146.42|6148.64|6148.64|6152.41|6152.41|6145.78|6145.78|0
1594732500000|2020-07-14 13:15:00|6149.42|6149.42|6146.69|6146.69|6151.01|6151.01|6143.96|6143.96|0
1594732800000|2020-07-14 13:20:00|6146.65|6146.65|6153.64|6153.64|6155.7|6155.7|6146.65|6146.65|0
1594733100000|2020-07-14 13:25:00|6153.76|6153.76|6153.71|6153.71|6156.87|6156.87|6151.77|6151.77|0
1594733400000|2020-07-14 13:30:00|6153.89|6153.89|6165.9|6165.9|6177.72|6177.72|6152.63|6152.63|0
1594733700000|2020-07-14 13:35:00|6165.73|6165.73|6175.29|6175.29|6175.29|6175.29|6164.36|6164.36|0
1594734000000|2020-07-14 13:40:00|6175.27|6175.27|6197.12|6197.12|6197.12|6197.12|6171.87|6171.87|0
1594734300000|2020-07-14 13:45:00|6197.21|6197.21|6185.46|6185.46|6199.3|6199.3|6185.46|6185.46|0
1594734600000|2020-07-14 13:50:00|6185.63|6185.63|6176.5|6176.5|6185.63|6185.63|6163.47|6163.47|0
1594734900000|2020-07-14 13:55:00|6176.02|6176.02|6182.79|6182.79|6188.16|6188.16|6171.33|6171.33|0
1594735200000|2020-07-14 14:00:00|6183.45|6183.45|6172.99|6172.99|6183.45|6183.45|6172.88|6172.88|0
1594735500000|2020-07-14 14:05:00|6172.46|6172.46|6157.48|6157.48|6176.17|6176.17|6156.48|6156.48|0
1594735800000|2020-07-14 14:10:00|6157.35|6157.35|6153.44|6153.44|6163.38|6163.38|6150.02|6150.02|0
1594736100000|2020-07-14 14:15:00|6153.18|6153.18|6155.6|6155.6|6164.75|6164.75|6153.18|6153.18|0
1594736400000|2020-07-14 14:20:00|6154.82|6154.82|6169.18|6169.18|6176.39|6176.39|6153.12|6153.12|0
1594736700000|2020-07-14 14:25:00|6168.31|6168.31|6179.13|6179.13|6179.13|6179.13|6163.66|6163.66|0
1594737000000|2020-07-14 14:30:00|6179.24|6179.24|6187.98|6187.98|6190.7|6190.7|6178.71|6178.71|0
1594737300000|2020-07-14 14:35:00|6187.92|6187.92|6186.34|6186.34|6189.24|6189.24|6182.68|6182.68|0
1594737600000|2020-07-14 14:40:00|6186.6|6186.6|6182.57|6182.57|6187.78|6187.78|6181.06|6181.06|0
1594737900000|2020-07-14 14:45:00|6182.71|6182.71|6174.29|6174.29|6183.49|6183.49|6173.41|6173.41|0
1594738200000|2020-07-14 14:50:00|6173.81|6173.81|6191.61|6191.61|6191.75|6191.75|6170.84|6170.84|0
1594738500000|2020-07-14 14:55:00|6191.64|6191.64|6176.15|6176.15|6191.66|6191.66|6173.03|6173.03|0
1594738800000|2020-07-14 15:00:00|6176.25|6176.25|6173.08|6173.08|6185.63|6185.63|6167.92|6167.92|0
1594739100000|2020-07-14 15:05:00|6173.12|6173.12|6171.5|6171.5|6181.69|6181.69|6166.89|6166.89|0
1594739400000|2020-07-14 15:10:00|6171.32|6171.32|6169.42|6169.42|6174.51|6174.51|6168.24|6168.24|0
1594739700000|2020-07-14 15:15:00|6169.46|6169.46|6175.85|6175.85|6175.89|6175.89|6165.77|6165.77|0
1594740000000|2020-07-14 15:20:00|6175.78|6175.78|6175.38|6175.38|6180.21|6180.21|6174.32|6174.32|0
1594740300000|2020-07-14 15:25:00|6175.56|6175.56|6174.61|6174.61|6178.3|6178.3|6173.12|6173.12|0
1594797300000|2020-07-15 07:15:00|6284.35|6284.35|6289.79|6289.79|6290.37|6290.37|6282.42|6282.42|0
1594797600000|2020-07-15 07:20:00|6292.41|6292.41|6288.13|6288.13|6296.25|6296.25|6282.21|6282.21|0
1594797900000|2020-07-15 07:25:00|6287.9|6287.9|6304.29|6304.29|6304.29|6304.29|6286.58|6286.58|0
1594798200000|2020-07-15 07:30:00|6303.93|6303.93|6315.7|6315.7|6315.7|6315.7|6302.23|6302.23|0
1594798500000|2020-07-15 07:35:00|6315.38|6315.38|6317.08|6317.08|6319.95|6319.95|6313.19|6313.19|0
1594798800000|2020-07-15 07:40:00|6316.9|6316.9|6320.74|6320.74|6327.43|6327.43|6315.72|6315.72|0
1594799100000|2020-07-15 07:45:00|6319.96|6319.96|6312.87|6312.87|6320.42|6320.42|6308.29|6308.29|0
1594799400000|2020-07-15 07:50:00|6312.73|6312.73|6315.26|6315.26|6318.79|6318.79|6312.22|6312.22|0
1594799700000|2020-07-15 07:55:00|6315.39|6315.39|6321.63|6321.63|6321.63|6321.63|6314.81|6314.81|0
1594800000000|2020-07-15 08:00:00|6321.55|6321.55|6344.83|6344.83|6346.27|6346.27|6321.55|6321.55|0
1594800300000|2020-07-15 08:05:00|6344.61|6344.61|6326.34|6326.34|6346.97|6346.97|6326.2|6326.2|0
1594800600000|2020-07-15 08:10:00|6325.68|6325.68|6333.53|6333.53|6339.84|6339.84|6322.41|6322.41|0
1594800900000|2020-07-15 08:15:00|6333.4|6333.4|6319.28|6319.28|6336.38|6336.38|6319.19|6319.19|0
1594801200000|2020-07-15 08:20:00|6319.2|6319.2|6307.27|6307.27|6322.02|6322.02|6307.18|6307.18|0
1594801500000|2020-07-15 08:25:00|6306.49|6306.49|6306.02|6306.02|6306.62|6306.62|6296.03|6296.03|0
1594801800000|2020-07-15 08:30:00|6304.46|6304.46|6301.66|6301.66|6314.48|6314.48|6301.46|6301.46|0
1594802100000|2020-07-15 08:35:00|6300.88|6300.88|6291.54|6291.54|6308.67|6308.67|6289.99|6289.99|0
1594802400000|2020-07-15 08:40:00|6292.32|6292.32|6288.13|6288.13|6293.44|6293.44|6286.61|6286.61|0
1594802700000|2020-07-15 08:45:00|6288.31|6288.31|6287.61|6287.61|6293.64|6293.64|6285.4|6285.4|0
1594803000000|2020-07-15 08:50:00|6287.87|6287.87|6279.83|6279.83|6289.94|6289.94|6275.52|6275.52|0
1594803300000|2020-07-15 08:55:00|6280.01|6280.01|6283.97|6283.97|6286.13|6286.13|6279.92|6279.92|0
1594803600000|2020-07-15 09:00:00|6284.11|6284.11|6274.75|6274.75|6286.13|6286.13|6273.35|6273.35|0
1594803900000|2020-07-15 09:05:00|6273.97|6273.97|6272.57|6272.57|6279.76|6279.76|6272.52|6272.52|0
1594804200000|2020-07-15 09:10:00|6272.72|6272.72|6281.16|6281.16|6281.22|6281.22|6272.4|6272.4|0
1594804500000|2020-07-15 09:15:00|6281.1|6281.1|6292.99|6292.99|6296.99|6296.99|6279.84|6279.84|0
1594804800000|2020-07-15 09:20:00|6293.06|6293.06|6298.69|6298.69|6300.14|6300.14|6293.06|6293.06|0
1594805100000|2020-07-15 09:25:00|6298.49|6298.49|6296.62|6296.62|6298.9|6298.9|6296.62|6296.62|0
1594805400000|2020-07-15 09:30:00|6296.46|6296.46|6291.87|6291.87|6297.01|6297.01|6288.54|6288.54|0
1594805700000|2020-07-15 09:35:00|6291.91|6291.91|6287.52|6287.52|6291.98|6291.98|6280.88|6280.88|0
1594806000000|2020-07-15 09:40:00|6287.49|6287.49|6285.99|6285.99|6287.49|6287.49|6282.72|6282.72|0
1594806300000|2020-07-15 09:45:00|6284.95|6284.95|6292.92|6292.92|6294.35|6294.35|6281.94|6281.94|0
1594806600000|2020-07-15 09:50:00|6292.81|6292.81|6291.24|6291.24|6292.83|6292.83|6288.95|6288.95|0
1594806900000|2020-07-15 09:55:00|6291.54|6291.54|6289.44|6289.44|6295.02|6295.02|6289.12|6289.12|0
1594807200000|2020-07-15 10:00:00|6288.92|6288.92|6290.14|6290.14|6290.65|6290.65|6282.8|6282.8|0
1594807500000|2020-07-15 10:05:00|6290.06|6290.06|6283.01|6283.01|6290.29|6290.29|6280.32|6280.32|0
1594807800000|2020-07-15 10:10:00|6282.92|6282.92|6312.24|6312.24|6312.45|6312.45|6282.92|6282.92|0
1594808100000|2020-07-15 10:15:00|6312.4|6312.4|6323.39|6323.39|6323.39|6323.39|6311.73|6311.73|0
1594808400000|2020-07-15 10:20:00|6323.57|6323.57|6330.19|6330.19|6335.17|6335.17|6323.57|6323.57|0
1594808700000|2020-07-15 10:25:00|6329.66|6329.66|6330.75|6330.75|6330.75|6330.75|6326.43|6326.43|0
1594809000000|2020-07-15 10:30:00|6330.88|6330.88|6335.73|6335.73|6335.97|6335.97|6330.17|6330.17|0
1594809300000|2020-07-15 10:35:00|6335.78|6335.78|6343.06|6343.06|6346.23|6346.23|6335.64|6335.64|0
1594809600000|2020-07-15 10:40:00|6343.24|6343.24|6351.68|6351.68|6354.5|6354.5|6340.57|6340.57|0
1594809900000|2020-07-15 10:45:00|6351.44|6351.44|6380.11|6380.11|6380.11|6380.11|6350.74|6350.74|0
1594810200000|2020-07-15 10:50:00|6379.88|6379.88|6400.79|6400.79|6400.79|6400.79|6379.88|6379.88|0
1594810500000|2020-07-15 10:55:00|6400.92|6400.92|6396.62|6396.62|6407.65|6407.65|6396.46|6396.46|0
1594810800000|2020-07-15 11:00:00|6397.41|6397.41|6413.46|6413.46|6413.46|6413.46|6394.99|6394.99|0
1594811100000|2020-07-15 11:05:00|6413.59|6413.59|6434.75|6434.75|6439|6439|6413.21|6413.21|0
1594811400000|2020-07-15 11:10:00|6435.09|6435.09|6438.82|6438.82|6442.23|6442.23|6429.44|6429.44|0
1594811700000|2020-07-15 11:15:00|6438.69|6438.69|6444.8|6444.8|6445.31|6445.31|6434.28|6434.28|0
1594812000000|2020-07-15 11:20:00|6444.74|6444.74|6447.7|6447.7|6456.2|6456.2|6442.48|6442.48|0
1594812300000|2020-07-15 11:25:00|6448.48|6448.48|6466.31|6466.31|6467.29|6467.29|6448.43|6448.43|0
1594812600000|2020-07-15 11:30:00|6466.14|6466.14|6461.4|6461.4|6466.33|6466.33|6454.23|6454.23|0
1594812900000|2020-07-15 11:35:00|6461.53|6461.53|6472.88|6472.88|6478.08|6478.08|6461.4|6461.4|0
1594813200000|2020-07-15 11:40:00|6474.45|6474.45|6479.32|6479.32|6479.59|6479.59|6472.62|6472.62|0
1594813500000|2020-07-15 11:45:00|6479.27|6479.27|6473.81|6473.81|6483.28|6483.28|6473.42|6473.42|0
1594813800000|2020-07-15 11:50:00|6474.59|6474.59|6484.2|6484.2|6484.33|6484.33|6472.17|6472.17|0
1594814100000|2020-07-15 11:55:00|6484|6484|6474.7|6474.7|6484|6484|6472.67|6472.67|0
1594814400000|2020-07-15 12:00:00|6474.31|6474.31|6486.99|6486.99|6487.16|6487.16|6472.59|6472.59|0
1594814700000|2020-07-15 12:05:00|6487.48|6487.48|6481.97|6481.97|6490.17|6490.17|6481.19|6481.19|0
1594815000000|2020-07-15 12:10:00|6481.92|6481.92|6472.14|6472.14|6482.61|6482.61|6471.49|6471.49|0
1594815300000|2020-07-15 12:15:00|6472.1|6472.1|6475.22|6475.22|6476.73|6476.73|6468.28|6468.28|0
1594815600000|2020-07-15 12:20:00|6476.79|6476.79|6479.66|6479.66|6486.19|6486.19|6476|6476|0
1594815900000|2020-07-15 12:25:00|6479.68|6479.68|6478.21|6478.21|6481.82|6481.82|6476.24|6476.24|0
1594816200000|2020-07-15 12:30:00|6477.95|6477.95|6476.61|6476.61|6480.98|6480.98|6473.9|6473.9|0
1594816500000|2020-07-15 12:35:00|6477.05|6477.05|6475.06|6475.06|6481.47|6481.47|6474.55|6474.55|0
1594816800000|2020-07-15 12:40:00|6474.97|6474.97|6474.21|6474.21|6478.54|6478.54|6469.96|6469.96|0
1594817100000|2020-07-15 12:45:00|6473.42|6473.42|6475.61|6475.61|6479.59|6479.59|6471.54|6471.54|0
1594817400000|2020-07-15 12:50:00|6476.02|6476.02|6471.66|6471.66|6485.81|6485.81|6471.42|6471.42|0
1594817700000|2020-07-15 12:55:00|6470.87|6470.87|6475.57|6475.57|6476.48|6476.48|6467.35|6467.35|0
1594818000000|2020-07-15 13:00:00|6475.74|6475.74|6480.45|6480.45|6482.01|6482.01|6475.74|6475.74|0
1594818300000|2020-07-15 13:05:00|6480.35|6480.35|6489.03|6489.03|6489.85|6489.85|6477.49|6477.49|0
1594818600000|2020-07-15 13:10:00|6489.38|6489.38|6510.43|6510.43|6510.43|6510.43|6488.98|6488.98|0
1594818900000|2020-07-15 13:15:00|6510.58|6510.58|6520.64|6520.64|6522.99|6522.99|6507.59|6507.59|0
1594819200000|2020-07-15 13:20:00|6520.81|6520.81|6497.85|6497.85|6520.99|6520.99|6493.39|6493.39|0
1594819500000|2020-07-15 13:25:00|6497.91|6497.91|6498.45|6498.45|6506.66|6506.66|6497.91|6497.91|0
1594819800000|2020-07-15 13:30:00|6498.74|6498.74|6516.18|6516.18|6517.75|6517.75|6490.22|6490.22|0
1594820100000|2020-07-15 13:35:00|6516.96|6516.96|6507.33|6507.33|6520.68|6520.68|6497.51|6497.51|0
1594820400000|2020-07-15 13:40:00|6507.23|6507.23|6526|6526|6526|6526|6505.68|6505.68|0
1594820700000|2020-07-15 13:45:00|6525.9|6525.9|6532.5|6532.5|6535.23|6535.23|6521.42|6521.42|0
1594821000000|2020-07-15 13:50:00|6532.64|6532.64|6541.71|6541.71|6555.79|6555.79|6532.01|6532.01|0
1594821300000|2020-07-15 13:55:00|6541.55|6541.55|6542.47|6542.47|6547.55|6547.55|6541.02|6541.02|0
1594821600000|2020-07-15 14:00:00|6543.25|6543.25|6526.64|6526.64|6544.75|6544.75|6525.51|6525.51|0
1594821900000|2020-07-15 14:05:00|6527.12|6527.12|6524.09|6524.09|6537.04|6537.04|6523.2|6523.2|0
1594822200000|2020-07-15 14:10:00|6524.22|6524.22|6515.71|6515.71|6526.05|6526.05|6514.11|6514.11|0
1594822500000|2020-07-15 14:15:00|6515.07|6515.07|6529.23|6529.23|6529.27|6529.27|6514.1|6514.1|0
1594822800000|2020-07-15 14:20:00|6529.28|6529.28|6543.19|6543.19|6543.19|6543.19|6527.71|6527.71|0
1594823100000|2020-07-15 14:25:00|6543.23|6543.23|6551.12|6551.12|6554.93|6554.93|6542.98|6542.98|0
1594823400000|2020-07-15 14:30:00|6551.16|6551.16|6546.56|6546.56|6555.87|6555.87|6546.56|6546.56|0
1594823700000|2020-07-15 14:35:00|6546.51|6546.51|6555.51|6555.51|6557.32|6557.32|6545.33|6545.33|0
1594824000000|2020-07-15 14:40:00|6555.6|6555.6|6570.03|6570.03|6570.03|6570.03|6554.42|6554.42|0
1594824300000|2020-07-15 14:45:00|6570.38|6570.38|6578.28|6578.28|6578.28|6578.28|6569.83|6569.83|0
1594824600000|2020-07-15 14:50:00|6578.51|6578.51|6581.2|6581.2|6586.48|6586.48|6578.22|6578.22|0
1594824900000|2020-07-15 14:55:00|6580.93|6580.93|6578.29|6578.29|6583.48|6583.48|6575.81|6575.81|0
1594825200000|2020-07-15 15:00:00|6578.47|6578.47|6564.61|6564.61|6580.25|6580.25|6563.92|6563.92|0
1594825500000|2020-07-15 15:05:00|6564.57|6564.57|6550.03|6550.03|6568.1|6568.1|6549.4|6549.4|0
1594825800000|2020-07-15 15:10:00|6550.2|6550.2|6555.06|6555.06|6556.22|6556.22|6550.2|6550.2|0
1594826100000|2020-07-15 15:15:00|6554.93|6554.93|6551.2|6551.2|6555.01|6555.01|6542.58|6542.58|0
1594826400000|2020-07-15 15:20:00|6551.26|6551.26|6533.6|6533.6|6551.26|6551.26|6533.19|6533.19|0
1594826700000|2020-07-15 15:25:00|6533.63|6533.63|6547.12|6547.12|6549.01|6549.01|6531.63|6531.63|0
1594883700000|2020-07-16 07:15:00|6515.21|6515.21|6492.67|6492.67|6532.01|6532.01|6490.49|6490.49|0
1594884000000|2020-07-16 07:20:00|6492.75|6492.75|6512.07|6512.07|6519.85|6519.85|6486.43|6486.43|0
1594884300000|2020-07-16 07:25:00|6510.51|6510.51|6503.89|6503.89|6512.46|6512.46|6503.89|6503.89|0
1594884600000|2020-07-16 07:30:00|6503.95|6503.95|6479.43|6479.43|6503.95|6503.95|6471.78|6471.78|0
1594884900000|2020-07-16 07:35:00|6479.73|6479.73|6483.41|6483.41|6494.5|6494.5|6473.2|6473.2|0
1594885200000|2020-07-16 07:40:00|6483.37|6483.37|6506.16|6506.16|6506.16|6506.16|6483.37|6483.37|0
1594885500000|2020-07-16 07:45:00|6506.03|6506.03|6523.08|6523.08|6524.23|6524.23|6505.35|6505.35|0
1594885800000|2020-07-16 07:50:00|6522.73|6522.73|6524.87|6524.87|6532.02|6532.02|6519.04|6519.04|0
1594886100000|2020-07-16 07:55:00|6524.78|6524.78|6515.68|6515.68|6524.78|6524.78|6512.25|6512.25|0
1594886400000|2020-07-16 08:00:00|6515.49|6515.49|6501.08|6501.08|6515.49|6515.49|6496.85|6496.85|0
1594886700000|2020-07-16 08:05:00|6501.16|6501.16|6500.93|6500.93|6502.3|6502.3|6490.49|6490.49|0
1594887000000|2020-07-16 08:10:00|6500.87|6500.87|6493.36|6493.36|6502.52|6502.52|6493.06|6493.06|0
1594887300000|2020-07-16 08:15:00|6493.04|6493.04|6495.89|6495.89|6501.71|6501.71|6489.68|6489.68|0
1594887600000|2020-07-16 08:20:00|6496.3|6496.3|6495.96|6495.96|6498.37|6498.37|6491.19|6491.19|0
1594887900000|2020-07-16 08:25:00|6496.02|6496.02|6503.2|6503.2|6506.01|6506.01|6496.02|6496.02|0
1594888200000|2020-07-16 08:30:00|6503.23|6503.23|6511.01|6511.01|6513.14|6513.14|6503.05|6503.05|0
1594888500000|2020-07-16 08:35:00|6510.92|6510.92|6512.71|6512.71|6512.77|6512.77|6504.62|6504.62|0
1594888800000|2020-07-16 08:40:00|6513.04|6513.04|6508.79|6508.79|6513.04|6513.04|6508.07|6508.07|0
1594889100000|2020-07-16 08:45:00|6508.85|6508.85|6506.44|6506.44|6509.6|6509.6|6505.26|6505.26|0
1594889400000|2020-07-16 08:50:00|6506.52|6506.52|6508.89|6508.89|6512.26|6512.26|6506.21|6506.21|0
1594889700000|2020-07-16 08:55:00|6508.84|6508.84|6514.57|6514.57|6515.4|6515.4|6508.84|6508.84|0
1594890000000|2020-07-16 09:00:00|6514.77|6514.77|6516.9|6516.9|6517.06|6517.06|6508.86|6508.86|0
1594890300000|2020-07-16 09:05:00|6517.31|6517.31|6509.89|6509.89|6517.63|6517.63|6507.29|6507.29|0
1594890600000|2020-07-16 09:10:00|6510.02|6510.02|6513.9|6513.9|6515.83|6515.83|6510.02|6510.02|0
1594890900000|2020-07-16 09:15:00|6513.77|6513.77|6509.14|6509.14|6514.17|6514.17|6507.26|6507.26|0
1594891200000|2020-07-16 09:20:00|6509.38|6509.38|6507.17|6507.17|6509.38|6509.38|6503.36|6503.36|0
1594891500000|2020-07-16 09:25:00|6507.23|6507.23|6528.62|6528.62|6528.62|6528.62|6507.23|6507.23|0
1594891800000|2020-07-16 09:30:00|6527.98|6527.98|6528.95|6528.95|6531.56|6531.56|6527.09|6527.09|0
1594892100000|2020-07-16 09:35:00|6528.34|6528.34|6522.02|6522.02|6528.34|6528.34|6516.97|6516.97|0
1594892400000|2020-07-16 09:40:00|6522.07|6522.07|6498.01|6498.01|6522.07|6522.07|6497.99|6497.99|0
1594892700000|2020-07-16 09:45:00|6498.18|6498.18|6493.47|6493.47|6498.18|6498.18|6491.72|6491.72|0
1594893000000|2020-07-16 09:50:00|6493.77|6493.77|6495.92|6495.92|6495.92|6495.92|6491.3|6491.3|0
1594893300000|2020-07-16 09:55:00|6496.09|6496.09|6493.22|6493.22|6505.93|6505.93|6493.13|6493.13|0
1594893600000|2020-07-16 10:00:00|6493.73|6493.73|6494.9|6494.9|6495.3|6495.3|6490.22|6490.22|0
1594893900000|2020-07-16 10:05:00|6494.84|6494.84|6492.22|6492.22|6499.57|6499.57|6491.75|6491.75|0
1594894200000|2020-07-16 10:10:00|6492.42|6492.42|6493.83|6493.83|6493.83|6493.83|6491.39|6491.39|0
1594894500000|2020-07-16 10:15:00|6493.74|6493.74|6499.11|6499.11|6503.16|6503.16|6492.99|6492.99|0
1594894800000|2020-07-16 10:20:00|6499.15|6499.15|6501.03|6501.03|6501.03|6501.03|6492.95|6492.95|0
1594895100000|2020-07-16 10:25:00|6499.47|6499.47|6484.93|6484.93|6499.47|6499.47|6484.88|6484.88|0
1594895400000|2020-07-16 10:30:00|6484.89|6484.89|6483.92|6483.92|6485.02|6485.02|6477.37|6477.37|0
1594895700000|2020-07-16 10:35:00|6484.13|6484.13|6498.42|6498.42|6500.98|6500.98|6484.06|6484.06|0
1594896000000|2020-07-16 10:40:00|6498.16|6498.16|6496.32|6496.32|6498.29|6498.29|6493.77|6493.77|0
1594896300000|2020-07-16 10:45:00|6496.37|6496.37|6494.68|6494.68|6502.82|6502.82|6494.68|6494.68|0
1594896600000|2020-07-16 10:50:00|6494.58|6494.58|6483.36|6483.36|6495.14|6495.14|6481.79|6481.79|0
1594896900000|2020-07-16 10:55:00|6483.54|6483.54|6492.71|6492.71|6492.82|6492.82|6478.41|6478.41|0
1594897200000|2020-07-16 11:00:00|6492.73|6492.73|6495.15|6495.15|6499.87|6499.87|6489.33|6489.33|0
1594897500000|2020-07-16 11:05:00|6495.06|6495.06|6486.37|6486.37|6495.24|6495.24|6486.14|6486.14|0
1594897800000|2020-07-16 11:10:00|6485.45|6485.45|6484.72|6484.72|6495.26|6495.26|6484.59|6484.59|0
1594898100000|2020-07-16 11:15:00|6484.85|6484.85|6485.85|6485.85|6487.1|6487.1|6480.27|6480.27|0
1594898400000|2020-07-16 11:20:00|6485.53|6485.53|6486.26|6486.26|6487.57|6487.57|6483.88|6483.88|0
1594898700000|2020-07-16 11:25:00|6486.79|6486.79|6479.66|6479.66|6486.92|6486.92|6479.34|6479.34|0
1594899000000|2020-07-16 11:30:00|6479.34|6479.34|6484.36|6484.36|6486.35|6486.35|6478.59|6478.59|0
1594899300000|2020-07-16 11:35:00|6484.42|6484.42|6481.59|6481.59|6484.53|6484.53|6481.09|6481.09|0
1594899600000|2020-07-16 11:40:00|6481.68|6481.68|6477.99|6477.99|6487.22|6487.22|6477.99|6477.99|0
1594899900000|2020-07-16 11:45:00|6478.1|6478.1|6483.89|6483.89|6486.06|6486.06|6477.98|6477.98|0
1594900200000|2020-07-16 11:50:00|6483.72|6483.72|6487.88|6487.88|6487.88|6487.88|6479.64|6479.64|0
1594900500000|2020-07-16 11:55:00|6487.61|6487.61|6480.85|6480.85|6487.61|6487.61|6480.15|6480.15|0
1594900800000|2020-07-16 12:00:00|6480.98|6480.98|6477.14|6477.14|6480.98|6480.98|6476.57|6476.57|0
1594901100000|2020-07-16 12:05:00|6476.66|6476.66|6479.12|6479.12|6480.3|6480.3|6474.93|6474.93|0
1594901400000|2020-07-16 12:10:00|6480.69|6480.69|6485.18|6485.18|6485.92|6485.92|6480.69|6480.69|0
1594901700000|2020-07-16 12:15:00|6485.22|6485.22|6492.39|6492.39|6494.08|6494.08|6483.88|6483.88|0
1594902000000|2020-07-16 12:20:00|6492.34|6492.34|6490.19|6490.19|6492.34|6492.34|6489.86|6489.86|0
1594902300000|2020-07-16 12:25:00|6490.29|6490.29|6485.04|6485.04|6491.02|6491.02|6483.78|6483.78|0
1594902600000|2020-07-16 12:30:00|6485.13|6485.13|6479.72|6479.72|6489.01|6489.01|6478.38|6478.38|0
1594902900000|2020-07-16 12:35:00|6479.85|6479.85|6467.4|6467.4|6479.86|6479.86|6465.45|6465.45|0
1594903200000|2020-07-16 12:40:00|6467.81|6467.81|6482.44|6482.44|6490.96|6490.96|6467.79|6467.79|0
1594903500000|2020-07-16 12:45:00|6481.92|6481.92|6481.36|6481.36|6485.52|6485.52|6477.85|6477.85|0
1594903800000|2020-07-16 12:50:00|6481.49|6481.49|6482.65|6482.65|6485.22|6485.22|6480.68|6480.68|0
1594904100000|2020-07-16 12:55:00|6482.83|6482.83|6480.03|6480.03|6483.15|6483.15|6476.74|6476.74|0
1594904400000|2020-07-16 13:00:00|6479.84|6479.84|6491.84|6491.84|6494.15|6494.15|6475.12|6475.12|0
1594904700000|2020-07-16 13:05:00|6491.32|6491.32|6488.24|6488.24|6499.32|6499.32|6487.38|6487.38|0
1594905000000|2020-07-16 13:10:00|6488.41|6488.41|6491.13|6491.13|6492.74|6492.74|6487.42|6487.42|0
1594905300000|2020-07-16 13:15:00|6491.18|6491.18|6495.36|6495.36|6499.87|6499.87|6489.92|6489.92|0
1594905600000|2020-07-16 13:20:00|6495.45|6495.45|6497.53|6497.53|6498.81|6498.81|6491.95|6491.95|0
1594905900000|2020-07-16 13:25:00|6497.47|6497.47|6493.48|6493.48|6497.89|6497.89|6492.49|6492.49|0
1594906200000|2020-07-16 13:30:00|6492.76|6492.76|6474.8|6474.8|6493.26|6493.26|6472.85|6472.85|0
1594906500000|2020-07-16 13:35:00|6474.62|6474.62|6471.36|6471.36|6478.05|6478.05|6467.52|6467.52|0
1594906800000|2020-07-16 13:40:00|6471.38|6471.38|6470.53|6470.53|6475.24|6475.24|6460.44|6460.44|0
1594907100000|2020-07-16 13:45:00|6470.41|6470.41|6479.69|6479.69|6480.21|6480.21|6468.4|6468.4|0
1594907400000|2020-07-16 13:50:00|6479.57|6479.57|6476.62|6476.62|6483.48|6483.48|6474.2|6474.2|0
1594907700000|2020-07-16 13:55:00|6476.2|6476.2|6462.47|6462.47|6476.2|6476.2|6462.47|6462.47|0
1594908000000|2020-07-16 14:00:00|6462.39|6462.39|6453.87|6453.87|6466.9|6466.9|6452.55|6452.55|0
1594908300000|2020-07-16 14:05:00|6453.66|6453.66|6442.06|6442.06|6453.78|6453.78|6434.97|6434.97|0
1594908600000|2020-07-16 14:10:00|6442.09|6442.09|6453.66|6453.66|6454.15|6454.15|6442.09|6442.09|0
1594908900000|2020-07-16 14:15:00|6453.55|6453.55|6450.58|6450.58|6453.9|6453.9|6446.64|6446.64|0
1594909200000|2020-07-16 14:20:00|6449.88|6449.88|6444.87|6444.87|6453.07|6453.07|6444.58|6444.58|0
1594909500000|2020-07-16 14:25:00|6445.51|6445.51|6449.74|6449.74|6450.51|6450.51|6438.77|6438.77|0
1594909800000|2020-07-16 14:30:00|6449.7|6449.7|6452.39|6452.39|6453.23|6453.23|6445.14|6445.14|0
1594910100000|2020-07-16 14:35:00|6452.27|6452.27|6449.02|6449.02|6452.76|6452.76|6443.99|6443.99|0
1594910400000|2020-07-16 14:40:00|6448.94|6448.94|6447.95|6447.95|6453.54|6453.54|6446.55|6446.55|0
1594910700000|2020-07-16 14:45:00|6447.78|6447.78|6449.89|6449.89|6450.82|6450.82|6446.04|6446.04|0
1594911000000|2020-07-16 14:50:00|6449.69|6449.69|6454.47|6454.47|6455.12|6455.12|6446.59|6446.59|0
1594911300000|2020-07-16 14:55:00|6454.38|6454.38|6443.1|6443.1|6454.75|6454.75|6440.72|6440.72|0
1594911600000|2020-07-16 15:00:00|6443.14|6443.14|6442.63|6442.63|6445.9|6445.9|6439.77|6439.77|0
1594911900000|2020-07-16 15:05:00|6442.61|6442.61|6424.45|6424.45|6442.85|6442.85|6423.8|6423.8|0
1594912200000|2020-07-16 15:10:00|6424.35|6424.35|6432.37|6432.37|6432.53|6432.53|6423.32|6423.32|0
1594912500000|2020-07-16 15:15:00|6432.46|6432.46|6429.54|6429.54|6432.71|6432.71|6426.54|6426.54|0
1594912800000|2020-07-16 15:20:00|6429.58|6429.58|6430.88|6430.88|6433.65|6433.65|6428.52|6428.52|0
1594913100000|2020-07-16 15:25:00|6430.93|6430.93|6431.52|6431.52|6440.05|6440.05|6429.99|6429.99|0
1594970100000|2020-07-17 07:15:00|6377.57|6377.57|6386.06|6386.06|6386.06|6386.06|6377.12|6377.12|0
1594970400000|2020-07-17 07:20:00|6386.22|6386.22|6388.54|6388.54|6392.44|6392.44|6384.5|6384.5|0
1594970700000|2020-07-17 07:25:00|6388.78|6388.78|6379.22|6379.22|6388.78|6388.78|6377.49|6377.49|0
1594971000000|2020-07-17 07:30:00|6379.1|6379.1|6359.69|6359.69|6379.78|6379.78|6355.56|6355.56|0
1594971300000|2020-07-17 07:35:00|6359.42|6359.42|6360.49|6360.49|6362.82|6362.82|6355.49|6355.49|0
1594971600000|2020-07-17 07:40:00|6359.97|6359.97|6358.35|6358.35|6365.37|6365.37|6357.45|6357.45|0
1594971900000|2020-07-17 07:45:00|6358.03|6358.03|6343.9|6343.9|6358.03|6358.03|6343.9|6343.9|0
1594972200000|2020-07-17 07:50:00|6343.74|6343.74|6332.51|6332.51|6343.74|6343.74|6332.51|6332.51|0
1594972500000|2020-07-17 07:55:00|6331.73|6331.73|6333.72|6333.72|6335.19|6335.19|6325.64|6325.64|0
1594972800000|2020-07-17 08:00:00|6333.76|6333.76|6339.84|6339.84|6340.75|6340.75|6330.11|6330.11|0
1594973100000|2020-07-17 08:05:00|6339.95|6339.95|6347.3|6347.3|6351.15|6351.15|6339.39|6339.39|0
1594973400000|2020-07-17 08:10:00|6347.94|6347.94|6343.49|6343.49|6348.04|6348.04|6341.65|6341.65|0
1594973700000|2020-07-17 08:15:00|6343.75|6343.75|6346.11|6346.11|6352.76|6352.76|6343.45|6343.45|0
1594974000000|2020-07-17 08:20:00|6346.09|6346.09|6338.77|6338.77|6346.31|6346.31|6336.8|6336.8|0
1594974300000|2020-07-17 08:25:00|6338.8|6338.8|6337.88|6337.88|6342.02|6342.02|6336.42|6336.42|0
1594974600000|2020-07-17 08:30:00|6337.62|6337.62|6333.76|6333.76|6338.57|6338.57|6333.34|6333.34|0
1594974900000|2020-07-17 08:35:00|6333.78|6333.78|6347.09|6347.09|6349.73|6349.73|6333.15|6333.15|0
1594975200000|2020-07-17 08:40:00|6347.19|6347.19|6354.05|6354.05|6357.63|6357.63|6346.51|6346.51|0
1594975500000|2020-07-17 08:45:00|6353.74|6353.74|6349.24|6349.24|6353.74|6353.74|6345.75|6345.75|0
1594975800000|2020-07-17 08:50:00|6349.29|6349.29|6351.34|6351.34|6351.75|6351.75|6346.73|6346.73|0
1594976100000|2020-07-17 08:55:00|6350.56|6350.56|6345.72|6345.72|6350.67|6350.67|6344.57|6344.57|0
1594976400000|2020-07-17 09:00:00|6345.97|6345.97|6333.73|6333.73|6345.97|6345.97|6333.18|6333.18|0
1594976700000|2020-07-17 09:05:00|6333.46|6333.46|6336.55|6336.55|6341.97|6341.97|6333.46|6333.46|0
1594977000000|2020-07-17 09:10:00|6336.65|6336.65|6341.74|6341.74|6341.79|6341.79|6336.65|6336.65|0
1594977300000|2020-07-17 09:15:00|6344.4|6344.4|6374.16|6374.16|6374.35|6374.35|6343.29|6343.29|0
1594977600000|2020-07-17 09:20:00|6373.38|6373.38|6372.41|6372.41|6374.09|6374.09|6365.5|6365.5|0
1594977900000|2020-07-17 09:25:00|6372.28|6372.28|6372.63|6372.63|6374.43|6374.43|6368.82|6368.82|0
1594978200000|2020-07-17 09:30:00|6372.86|6372.86|6371.98|6371.98|6374.77|6374.77|6370.96|6370.96|0
1594978500000|2020-07-17 09:35:00|6371.86|6371.86|6386.71|6386.71|6386.71|6386.71|6371.84|6371.84|0
1594978800000|2020-07-17 09:40:00|6386.91|6386.91|6383.76|6383.76|6388.18|6388.18|6378.69|6378.69|0
1594979100000|2020-07-17 09:45:00|6383.67|6383.67|6396.85|6396.85|6398.78|6398.78|6383.67|6383.67|0
1594979400000|2020-07-17 09:50:00|6396.11|6396.11|6393.81|6393.81|6396.11|6396.11|6387.4|6387.4|0
1594979700000|2020-07-17 09:55:00|6394.16|6394.16|6388.35|6388.35|6394.84|6394.84|6386.5|6386.5|0
1594980000000|2020-07-17 10:00:00|6388.24|6388.24|6395.46|6395.46|6398.69|6398.69|6388.24|6388.24|0
1594980300000|2020-07-17 10:05:00|6395.66|6395.66|6408.88|6408.88|6409.84|6409.84|6395.66|6395.66|0
1594980600000|2020-07-17 10:10:00|6408.75|6408.75|6405.02|6405.02|6411.89|6411.89|6405.02|6405.02|0
1594980900000|2020-07-17 10:15:00|6404.78|6404.78|6411.32|6411.32|6411.32|6411.32|6404.68|6404.68|0
1594981200000|2020-07-17 10:20:00|6411.23|6411.23|6417.63|6417.63|6418.3|6418.3|6410.8|6410.8|0
1594981500000|2020-07-17 10:25:00|6417.15|6417.15|6419.77|6419.77|6420.89|6420.89|6416.73|6416.73|0
1594981800000|2020-07-17 10:30:00|6419.64|6419.64|6425.75|6425.75|6425.83|6425.83|6419.13|6419.13|0
1594982100000|2020-07-17 10:35:00|6426.15|6426.15|6422.58|6422.58|6428.38|6428.38|6422.58|6422.58|0
1594982400000|2020-07-17 10:40:00|6422.35|6422.35|6423.45|6423.45|6426.41|6426.41|6419.01|6419.01|0
1594982700000|2020-07-17 10:45:00|6423.32|6423.32|6418.51|6418.51|6424.51|6424.51|6416.32|6416.32|0
1594983000000|2020-07-17 10:50:00|6418.78|6418.78|6417.77|6417.77|6420.22|6420.22|6415.89|6415.89|0
1594983300000|2020-07-17 10:55:00|6417.94|6417.94|6421.42|6421.42|6422|6422|6417.79|6417.79|0
1594983600000|2020-07-17 11:00:00|6421.14|6421.14|6419.69|6419.69|6426.12|6426.12|6417.93|6417.93|0
1594983900000|2020-07-17 11:05:00|6419.57|6419.57|6420.25|6420.25|6420.36|6420.36|6416.73|6416.73|0
1594984200000|2020-07-17 11:10:00|6419.93|6419.93|6413.61|6413.61|6420.1|6420.1|6413.61|6413.61|0
1594984500000|2020-07-17 11:15:00|6413.09|6413.09|6414.1|6414.1|6415.14|6415.14|6411.81|6411.81|0
1594984800000|2020-07-17 11:20:00|6413.83|6413.83|6411.14|6411.14|6413.83|6413.83|6410.6|6410.6|0
1594985100000|2020-07-17 11:25:00|6411.03|6411.03|6421.44|6421.44|6422.94|6422.94|6411.03|6411.03|0
1594985400000|2020-07-17 11:30:00|6421.6|6421.6|6424.69|6424.69|6425.9|6425.9|6421.52|6421.52|0
1594985700000|2020-07-17 11:35:00|6424.83|6424.83|6418.32|6418.32|6426.42|6426.42|6416.69|6416.69|0
1594986000000|2020-07-17 11:40:00|6417.54|6417.54|6413.17|6413.17|6418.18|6418.18|6413.05|6413.05|0
1594986300000|2020-07-17 11:45:00|6413.08|6413.08|6409.1|6409.1|6413.08|6413.08|6408.29|6408.29|0
1594986600000|2020-07-17 11:50:00|6409.14|6409.14|6412.97|6412.97|6413.4|6413.4|6407.08|6407.08|0
1594986900000|2020-07-17 11:55:00|6412.87|6412.87|6414.09|6414.09|6414.19|6414.19|6410.51|6410.51|0
1594987200000|2020-07-17 12:00:00|6414.22|6414.22|6419.84|6419.84|6420.93|6420.93|6413.18|6413.18|0
1594987500000|2020-07-17 12:05:00|6419.93|6419.93|6420.37|6420.37|6422.18|6422.18|6419.44|6419.44|0
1594987800000|2020-07-17 12:10:00|6420.47|6420.47|6424.64|6424.64|6424.75|6424.75|6419.77|6419.77|0
1594988100000|2020-07-17 12:15:00|6424.74|6424.74|6423.8|6423.8|6424.78|6424.78|6422.72|6422.72|0
1594988400000|2020-07-17 12:20:00|6423.54|6423.54|6425.33|6425.33|6427.35|6427.35|6422.99|6422.99|0
1594988700000|2020-07-17 12:25:00|6425.24|6425.24|6430.93|6430.93|6432.67|6432.67|6424.62|6424.62|0
1594989000000|2020-07-17 12:30:00|6431.06|6431.06|6427.93|6427.93|6431.29|6431.29|6426.82|6426.82|0
1594989300000|2020-07-17 12:35:00|6428.1|6428.1|6433.48|6433.48|6435.88|6435.88|6427.09|6427.09|0
1594989600000|2020-07-17 12:40:00|6433.61|6433.61|6427.13|6427.13|6435.61|6435.61|6427.13|6427.13|0
1594989900000|2020-07-17 12:45:00|6427.02|6427.02|6425|6425|6427.02|6427.02|6423.43|6423.43|0
1594990200000|2020-07-17 12:50:00|6424.9|6424.9|6420.66|6420.66|6424.9|6424.9|6418.13|6418.13|0
1594990500000|2020-07-17 12:55:00|6420.69|6420.69|6419.45|6419.45|6421.87|6421.87|6418.26|6418.26|0
1594990800000|2020-07-17 13:00:00|6418.67|6418.67|6426.12|6426.12|6426.23|6426.23|6414.45|6414.45|0
1594991100000|2020-07-17 13:05:00|6426.07|6426.07|6423.82|6423.82|6426.45|6426.45|6421.27|6421.27|0
1594991400000|2020-07-17 13:10:00|6423.51|6423.51|6427.64|6427.64|6428.77|6428.77|6422.79|6422.79|0
1594991700000|2020-07-17 13:15:00|6428.04|6428.04|6426.28|6426.28|6429.78|6429.78|6425.8|6425.8|0
1594992000000|2020-07-17 13:20:00|6426.02|6426.02|6423.56|6423.56|6426.95|6426.95|6423.56|6423.56|0
1594992300000|2020-07-17 13:25:00|6423.67|6423.67|6429.1|6429.1|6429.1|6429.1|6422.5|6422.5|0
1594992600000|2020-07-17 13:30:00|6429.33|6429.33|6411.09|6411.09|6429.85|6429.85|6410.03|6410.03|0
1594992900000|2020-07-17 13:35:00|6411.25|6411.25|6402.12|6402.12|6414.84|6414.84|6402.02|6402.02|0
1594993200000|2020-07-17 13:40:00|6402.28|6402.28|6397.73|6397.73|6402.28|6402.28|6393.82|6393.82|0
1594993500000|2020-07-17 13:45:00|6397.91|6397.91|6398.23|6398.23|6401.16|6401.16|6392.37|6392.37|0
1594993800000|2020-07-17 13:50:00|6398.43|6398.43|6411.69|6411.69|6411.85|6411.85|6398.43|6398.43|0
1594994100000|2020-07-17 13:55:00|6411.81|6411.81|6397.79|6397.79|6412.33|6412.33|6397.41|6397.41|0
1594994400000|2020-07-17 14:00:00|6397.47|6397.47|6394.9|6394.9|6408.82|6408.82|6393.02|6393.02|0
1594994700000|2020-07-17 14:05:00|6394.26|6394.26|6375.79|6375.79|6396.41|6396.41|6375.79|6375.79|0
1594995000000|2020-07-17 14:10:00|6375.26|6375.26|6383.85|6383.85|6385.45|6385.45|6373.56|6373.56|0
1594995300000|2020-07-17 14:15:00|6384.63|6384.63|6381.67|6381.67|6392.12|6392.12|6381.39|6381.39|0
1594995600000|2020-07-17 14:20:00|6381.47|6381.47|6368.57|6368.57|6381.6|6381.6|6366.87|6366.87|0
1594995900000|2020-07-17 14:25:00|6368.41|6368.41|6367.01|6367.01|6374.47|6374.47|6363.42|6363.42|0
1594996200000|2020-07-17 14:30:00|6366.97|6366.97|6358.6|6358.6|6367.39|6367.39|6357.88|6357.88|0
1594996500000|2020-07-17 14:35:00|6359.04|6359.04|6377.95|6377.95|6378.43|6378.43|6359.04|6359.04|0
1594996800000|2020-07-17 14:40:00|6377.17|6377.17|6377.61|6377.61|6379.54|6379.54|6376.56|6376.56|0
1594997100000|2020-07-17 14:45:00|6377.65|6377.65|6378.71|6378.71|6382.29|6382.29|6376.21|6376.21|0
1594997400000|2020-07-17 14:50:00|6378.87|6378.87|6378.37|6378.37|6381.36|6381.36|6377.34|6377.34|0
1594997700000|2020-07-17 14:55:00|6378.42|6378.42|6389.39|6389.39|6389.39|6389.39|6377.2|6377.2|0
1594998000000|2020-07-17 15:00:00|6389.47|6389.47|6387.5|6387.5|6392.93|6392.93|6387.5|6387.5|0
1594998300000|2020-07-17 15:05:00|6387.42|6387.42|6381.61|6381.61|6388.97|6388.97|6380.58|6380.58|0
1594998600000|2020-07-17 15:10:00|6381.48|6381.48|6389.73|6389.73|6390.54|6390.54|6381.48|6381.48|0
1594998900000|2020-07-17 15:15:00|6389.63|6389.63|6379.19|6379.19|6393.66|6393.66|6378.57|6378.57|0
1594999200000|2020-07-17 15:20:00|6379.01|6379.01|6378.54|6378.54|6381|6381|6376.83|6376.83|0
1594999500000|2020-07-17 15:25:00|6378.44|6378.44|6389.03|6389.03|6389.03|6389.03|6376.19|6376.19|0
1595229300000|2020-07-20 07:15:00|6238.4|6238.4|6228.97|6228.97|6240.97|6240.97|6226.52|6226.52|0
1595229600000|2020-07-20 07:20:00|6229.75|6229.75|6225.31|6225.31|6237.46|6237.46|6223.36|6223.36|0
1595229900000|2020-07-20 07:25:00|6224.79|6224.79|6246.17|6246.17|6246.26|6246.26|6219.68|6219.68|0
1595230200000|2020-07-20 07:30:00|6247.23|6247.23|6232.38|6232.38|6253.63|6253.63|6231.27|6231.27|0
1595230500000|2020-07-20 07:35:00|6232.25|6232.25|6247.39|6247.39|6247.39|6247.39|6232.25|6232.25|0
1595230800000|2020-07-20 07:40:00|6247.92|6247.92|6253.99|6253.99|6262.43|6262.43|6244.49|6244.49|0
1595231100000|2020-07-20 07:45:00|6254.77|6254.77|6250.04|6250.04|6256.07|6256.07|6247.32|6247.32|0
1595231400000|2020-07-20 07:50:00|6250.35|6250.35|6259.68|6259.68|6260.08|6260.08|6247.41|6247.41|0
1595231700000|2020-07-20 07:55:00|6259.45|6259.45|6273.5|6273.5|6273.5|6273.5|6256.32|6256.32|0
1595232000000|2020-07-20 08:00:00|6273.73|6273.73|6279.68|6279.68|6285.53|6285.53|6273.58|6273.58|0
1595232300000|2020-07-20 08:05:00|6279.86|6279.86|6268.17|6268.17|6281.12|6281.12|6266.8|6266.8|0
1595232600000|2020-07-20 08:10:00|6268.26|6268.26|6270.71|6270.71|6273.32|6273.32|6267|6267|0
1595232900000|2020-07-20 08:15:00|6270.78|6270.78|6283.28|6283.28|6284.31|6284.31|6267.75|6267.75|0
1595233200000|2020-07-20 08:20:00|6283.04|6283.04|6274.44|6274.44|6283.13|6283.13|6271|6271|0
1595233500000|2020-07-20 08:25:00|6274.55|6274.55|6260.8|6260.8|6274.73|6274.73|6260.71|6260.71|0
1595233800000|2020-07-20 08:30:00|6260.67|6260.67|6255.82|6255.82|6260.67|6260.67|6244.97|6244.97|0
1595234100000|2020-07-20 08:35:00|6255.03|6255.03|6280.2|6280.2|6280.72|6280.72|6255.03|6255.03|0
1595234400000|2020-07-20 08:40:00|6280.07|6280.07|6308.04|6308.04|6308.16|6308.16|6280.07|6280.07|0
1595234700000|2020-07-20 08:45:00|6307.99|6307.99|6330.14|6330.14|6330.14|6330.14|6307.95|6307.95|0
1595235000000|2020-07-20 08:50:00|6330.22|6330.22|6318.68|6318.68|6330.38|6330.38|6314.79|6314.79|0
1595235300000|2020-07-20 08:55:00|6318.5|6318.5|6317.2|6317.2|6319.1|6319.1|6313.39|6313.39|0
1595235600000|2020-07-20 09:00:00|6317.39|6317.39|6329.02|6329.02|6332.99|6332.99|6317.39|6317.39|0
1595235900000|2020-07-20 09:05:00|6328.94|6328.94|6334.46|6334.46|6334.46|6334.46|6326.32|6326.32|0
1595236200000|2020-07-20 09:10:00|6334.67|6334.67|6346.15|6346.15|6346.25|6346.25|6334.67|6334.67|0
1595236500000|2020-07-20 09:15:00|6346.29|6346.29|6329.66|6329.66|6346.29|6346.29|6329.33|6329.33|0
1595236800000|2020-07-20 09:20:00|6328.88|6328.88|6323.5|6323.5|6330.37|6330.37|6321.39|6321.39|0
1595237100000|2020-07-20 09:25:00|6323.53|6323.53|6318.52|6318.52|6323.83|6323.83|6313.63|6313.63|0
1595237400000|2020-07-20 09:30:00|6318.21|6318.21|6316.73|6316.73|6321.94|6321.94|6314.48|6314.48|0
1595237700000|2020-07-20 09:35:00|6316.52|6316.52|6317.28|6317.28|6320.08|6320.08|6315.77|6315.77|0
1595238000000|2020-07-20 09:40:00|6317.16|6317.16|6317.11|6317.11|6319.72|6319.72|6313.37|6313.37|0
1595238300000|2020-07-20 09:45:00|6316.46|6316.46|6307.23|6307.23|6316.62|6316.62|6306.69|6306.69|0
1595238600000|2020-07-20 09:50:00|6307.75|6307.75|6309.1|6309.1|6309.21|6309.21|6305.32|6305.32|0
1595238900000|2020-07-20 09:55:00|6309.23|6309.23|6293.72|6293.72|6309.23|6309.23|6293.59|6293.59|0
1595239200000|2020-07-20 10:00:00|6294.59|6294.59|6294.34|6294.34|6296.89|6296.89|6293.43|6293.43|0
1595239500000|2020-07-20 10:05:00|6294.5|6294.5|6279.57|6279.57|6295.65|6295.65|6279.52|6279.52|0
1595239800000|2020-07-20 10:10:00|6279.66|6279.66|6283.22|6283.22|6283.95|6283.95|6279.31|6279.31|0
1595240100000|2020-07-20 10:15:00|6282.9|6282.9|6274.58|6274.58|6285.07|6285.07|6274.32|6274.32|0
1595240400000|2020-07-20 10:20:00|6274.66|6274.66|6272.3|6272.3|6275|6275|6270.89|6270.89|0
1595240700000|2020-07-20 10:25:00|6272.33|6272.33|6269.47|6269.47|6275.78|6275.78|6269.33|6269.33|0
1595241000000|2020-07-20 10:30:00|6268.95|6268.95|6263.31|6263.31|6268.95|6268.95|6263.07|6263.07|0
1595241300000|2020-07-20 10:35:00|6263.61|6263.61|6260.3|6260.3|6263.63|6263.63|6256.6|6256.6|0
1595241600000|2020-07-20 10:40:00|6261.09|6261.09|6266.47|6266.47|6267.19|6267.19|6260.71|6260.71|0
1595241900000|2020-07-20 10:45:00|6266.36|6266.36|6266.82|6266.82|6267.62|6267.62|6266.3|6266.3|0
1595242200000|2020-07-20 10:50:00|6266.73|6266.73|6258.61|6258.61|6266.73|6266.73|6258.31|6258.31|0
1595242500000|2020-07-20 10:55:00|6258.24|6258.24|6258.47|6258.47|6259.32|6259.32|6254.48|6254.48|0
1595242800000|2020-07-20 11:00:00|6258.68|6258.68|6260.17|6260.17|6260.17|6260.17|6254.77|6254.77|0
1595243100000|2020-07-20 11:05:00|6259.91|6259.91|6264.14|6264.14|6264.14|6264.14|6259.78|6259.78|0
1595243400000|2020-07-20 11:10:00|6264.01|6264.01|6253.04|6253.04|6264.14|6264.14|6253|6253|0
1595243700000|2020-07-20 11:15:00|6253.16|6253.16|6243.47|6243.47|6253.16|6253.16|6243.45|6243.45|0
1595244000000|2020-07-20 11:20:00|6243.81|6243.81|6256.88|6256.88|6256.88|6256.88|6243.81|6243.81|0
1595244300000|2020-07-20 11:25:00|6257.04|6257.04|6250.71|6250.71|6261.45|6261.45|6250.71|6250.71|0
1595244600000|2020-07-20 11:30:00|6250.62|6250.62|6245.98|6245.98|6250.62|6250.62|6242.93|6242.93|0
1595244900000|2020-07-20 11:35:00|6246.15|6246.15|6245.73|6245.73|6246.81|6246.81|6245.08|6245.08|0
1595245200000|2020-07-20 11:40:00|6246.51|6246.51|6243.98|6243.98|6247.04|6247.04|6243.98|6243.98|0
1595245500000|2020-07-20 11:45:00|6244|6244|6232.01|6232.01|6244|6244|6232.01|6232.01|0
1595245800000|2020-07-20 11:50:00|6231.96|6231.96|6232.57|6232.57|6235.79|6235.79|6230.36|6230.36|0
1595246100000|2020-07-20 11:55:00|6232.53|6232.53|6233.5|6233.5|6233.7|6233.7|6228.89|6228.89|0
1595246400000|2020-07-20 12:00:00|6233.7|6233.7|6232.33|6232.33|6234.46|6234.46|6228.6|6228.6|0
1595246700000|2020-07-20 12:05:00|6235.55|6235.55|6240.88|6240.88|6246.98|6246.98|6235.55|6235.55|0
1595247000000|2020-07-20 12:10:00|6240.35|6240.35|6240.28|6240.28|6244.43|6244.43|6239.76|6239.76|0
1595247300000|2020-07-20 12:15:00|6240.1|6240.1|6239.84|6239.84|6241.81|6241.81|6238.58|6238.58|0
1595247600000|2020-07-20 12:20:00|6239.92|6239.92|6237.69|6237.69|6242.71|6242.71|6236.64|6236.64|0
1595247900000|2020-07-20 12:25:00|6237.76|6237.76|6234.16|6234.16|6238.83|6238.83|6233.71|6233.71|0
1595248200000|2020-07-20 12:30:00|6234.11|6234.11|6238.83|6238.83|6238.98|6238.98|6231.85|6231.85|0
1595248500000|2020-07-20 12:35:00|6238.74|6238.74|6242.61|6242.61|6243.62|6243.62|6237.95|6237.95|0
1595248800000|2020-07-20 12:40:00|6242.77|6242.77|6235.98|6235.98|6243.84|6243.84|6235.71|6235.71|0
1595249100000|2020-07-20 12:45:00|6235.33|6235.33|6250.78|6250.78|6250.78|6250.78|6235.23|6235.23|0
1595249400000|2020-07-20 12:50:00|6250.91|6250.91|6259.69|6259.69|6263.01|6263.01|6250.91|6250.91|0
1595249700000|2020-07-20 12:55:00|6259.56|6259.56|6265.34|6265.34|6267.88|6267.88|6258.91|6258.91|0
1595250000000|2020-07-20 13:00:00|6265.38|6265.38|6260.75|6260.75|6265.65|6265.65|6256.29|6256.29|0
1595250300000|2020-07-20 13:05:00|6260.91|6260.91|6262.68|6262.68|6264.18|6264.18|6259.44|6259.44|0
1595250600000|2020-07-20 13:10:00|6262.25|6262.25|6254.9|6254.9|6262.25|6262.25|6253.83|6253.83|0
1595250900000|2020-07-20 13:15:00|6254.74|6254.74|6253.86|6253.86|6255.29|6255.29|6251.64|6251.64|0
1595251200000|2020-07-20 13:20:00|6253.78|6253.78|6255.29|6255.29|6256.3|6256.3|6251.98|6251.98|0
1595251500000|2020-07-20 13:25:00|6255.22|6255.22|6253.98|6253.98|6256.21|6256.21|6253.91|6253.91|0
1595251800000|2020-07-20 13:30:00|6253.87|6253.87|6292.71|6292.71|6295.17|6295.17|6246.66|6246.66|0
1595252100000|2020-07-20 13:35:00|6293.5|6293.5|6289.7|6289.7|6295.82|6295.82|6270.8|6270.8|0
1595252400000|2020-07-20 13:40:00|6289.86|6289.86|6276.87|6276.87|6295.71|6295.71|6276.87|6276.87|0
1595252700000|2020-07-20 13:45:00|6276.35|6276.35|6273.19|6273.19|6281.59|6281.59|6269.67|6269.67|0
1595253000000|2020-07-20 13:50:00|6273.12|6273.12|6267.5|6267.5|6274.99|6274.99|6267.46|6267.46|0
1595253300000|2020-07-20 13:55:00|6267.27|6267.27|6259.15|6259.15|6269.86|6269.86|6256.57|6256.57|0
1595253600000|2020-07-20 14:00:00|6259.33|6259.33|6256.13|6256.13|6262.88|6262.88|6253.37|6253.37|0
1595253900000|2020-07-20 14:05:00|6256.15|6256.15|6252.64|6252.64|6261.32|6261.32|6252.64|6252.64|0
1595254200000|2020-07-20 14:10:00|6252.67|6252.67|6249.09|6249.09|6253.55|6253.55|6248.81|6248.81|0
1595254500000|2020-07-20 14:15:00|6249.22|6249.22|6256.31|6256.31|6259.76|6259.76|6248.17|6248.17|0
1595254800000|2020-07-20 14:20:00|6255.79|6255.79|6270.69|6270.69|6271.4|6271.4|6253.86|6253.86|0
1595255100000|2020-07-20 14:25:00|6270.45|6270.45|6262.29|6262.29|6271.11|6271.11|6257.09|6257.09|0
1595255400000|2020-07-20 14:30:00|6262.31|6262.31|6261.23|6261.23|6267.26|6267.26|6260.8|6260.8|0
1595255700000|2020-07-20 14:35:00|6261.52|6261.52|6255.84|6255.84|6263.8|6263.8|6255.71|6255.71|0
1595256000000|2020-07-20 14:40:00|6255.74|6255.74|6259.6|6259.6|6260.08|6260.08|6253.53|6253.53|0
1595256300000|2020-07-20 14:45:00|6259.73|6259.73|6254.49|6254.49|6261.16|6261.16|6253.73|6253.73|0
1595256600000|2020-07-20 14:50:00|6253.71|6253.71|6248.11|6248.11|6256.29|6256.29|6248.04|6248.04|0
1595256900000|2020-07-20 14:55:00|6248.27|6248.27|6245.16|6245.16|6253.33|6253.33|6245.16|6245.16|0
1595257200000|2020-07-20 15:00:00|6245.15|6245.15|6253.78|6253.78|6254.47|6254.47|6244.16|6244.16|0
1595257500000|2020-07-20 15:05:00|6253.85|6253.85|6253.04|6253.04|6255.18|6255.18|6250.26|6250.26|0
1595257800000|2020-07-20 15:10:00|6252.84|6252.84|6255.07|6255.07|6256.77|6256.77|6252.74|6252.74|0
1595258100000|2020-07-20 15:15:00|6254.97|6254.97|6257|6257|6261.78|6261.78|6253.15|6253.15|0
1595258400000|2020-07-20 15:20:00|6257.78|6257.78|6249.07|6249.07|6262.43|6262.43|6248.46|6248.46|0
1595258700000|2020-07-20 15:25:00|6249.21|6249.21|6258.41|6258.41|6259.92|6259.92|6249.21|6249.21|0
1595315700000|2020-07-21 07:15:00|6304.41|6304.41|6313.43|6313.43|6323.19|6323.19|6303.59|6303.59|0
1595316000000|2020-07-21 07:20:00|6313.62|6313.62|6343.56|6343.56|6343.82|6343.82|6313.18|6313.18|0
1595316300000|2020-07-21 07:25:00|6343.66|6343.66|6341.65|6341.65|6345.94|6345.94|6334.51|6334.51|0
1595316600000|2020-07-21 07:30:00|6341.69|6341.69|6346.59|6346.59|6347.51|6347.51|6332.87|6332.87|0
1595316900000|2020-07-21 07:35:00|6346.31|6346.31|6319.49|6319.49|6346.31|6346.31|6319.49|6319.49|0
1595317200000|2020-07-21 07:40:00|6319.25|6319.25|6284.42|6284.42|6320.76|6320.76|6283.95|6283.95|0
1595317500000|2020-07-21 07:45:00|6284.35|6284.35|6314.8|6314.8|6322.91|6322.91|6284.33|6284.33|0
1595317800000|2020-07-21 07:50:00|6314.02|6314.02|6306.05|6306.05|6314.28|6314.28|6297.77|6297.77|0
1595318100000|2020-07-21 07:55:00|6306.19|6306.19|6324.12|6324.12|6324.92|6324.92|6306|6306|0
1595318400000|2020-07-21 08:00:00|6323.6|6323.6|6310.4|6310.4|6323.67|6323.67|6304.93|6304.93|0
1595318700000|2020-07-21 08:05:00|6310.53|6310.53|6324.79|6324.79|6324.94|6324.94|6310.53|6310.53|0
1595319000000|2020-07-21 08:10:00|6324.95|6324.95|6339.26|6339.26|6340.63|6340.63|6324.3|6324.3|0
1595319300000|2020-07-21 08:15:00|6339.36|6339.36|6336.84|6336.84|6342.84|6342.84|6327.07|6327.07|0
1595319600000|2020-07-21 08:20:00|6336.96|6336.96|6338.45|6338.45|6345.45|6345.45|6336.96|6336.96|0
1595319900000|2020-07-21 08:25:00|6338.19|6338.19|6335.22|6335.22|6339.24|6339.24|6329.64|6329.64|0
1595320200000|2020-07-21 08:30:00|6335.35|6335.35|6332.91|6332.91|6336.08|6336.08|6329.68|6329.68|0
1595320500000|2020-07-21 08:35:00|6333.07|6333.07|6337.08|6337.08|6343.71|6343.71|6332.85|6332.85|0
1595320800000|2020-07-21 08:40:00|6337.18|6337.18|6323.43|6323.43|6338.3|6338.3|6321.83|6321.83|0
1595321100000|2020-07-21 08:45:00|6323.34|6323.34|6334.57|6334.57|6334.57|6334.57|6323.03|6323.03|0
1595321400000|2020-07-21 08:50:00|6334.75|6334.75|6338.56|6338.56|6345.63|6345.63|6333.11|6333.11|0
1595321700000|2020-07-21 08:55:00|6338.32|6338.32|6333.62|6333.62|6338.58|6338.58|6332.14|6332.14|0
1595322000000|2020-07-21 09:00:00|6333.51|6333.51|6328.28|6328.28|6334.72|6334.72|6326.53|6326.53|0
1595322300000|2020-07-21 09:05:00|6328.18|6328.18|6330.25|6330.25|6332.96|6332.96|6327.94|6327.94|0
1595322600000|2020-07-21 09:10:00|6330.35|6330.35|6334.31|6334.31|6338.42|6338.42|6329.57|6329.57|0
1595322900000|2020-07-21 09:15:00|6334.21|6334.21|6330.71|6330.71|6334.64|6334.64|6326.81|6326.81|0
1595323200000|2020-07-21 09:20:00|6330.85|6330.85|6335.81|6335.81|6335.81|6335.81|6330.09|6330.09|0
1595323500000|2020-07-21 09:25:00|6335.69|6335.69|6340.35|6340.35|6346.51|6346.51|6335.65|6335.65|0
1595323800000|2020-07-21 09:30:00|6340.47|6340.47|6345.47|6345.47|6347.96|6347.96|6339.94|6339.94|0
1595324100000|2020-07-21 09:35:00|6346.25|6346.25|6351.71|6351.71|6352.16|6352.16|6345.99|6345.99|0
1595324400000|2020-07-21 09:40:00|6351.88|6351.88|6353.22|6353.22|6354.33|6354.33|6348.21|6348.21|0
1595324700000|2020-07-21 09:45:00|6353.37|6353.37|6349.21|6349.21|6357.35|6357.35|6347.69|6347.69|0
1595325000000|2020-07-21 09:50:00|6349.25|6349.25|6348.16|6348.16|6349.5|6349.5|6346.64|6346.64|0
1595325300000|2020-07-21 09:55:00|6348.27|6348.27|6333|6333|6348.34|6348.34|6333|6333|0
1595325600000|2020-07-21 10:00:00|6333.16|6333.16|6332.55|6332.55|6337.77|6337.77|6329.81|6329.81|0
1595325900000|2020-07-21 10:05:00|6333.56|6333.56|6338.64|6338.64|6338.64|6338.64|6333.56|6333.56|0
1595326200000|2020-07-21 10:10:00|6338.76|6338.76|6344.78|6344.78|6352.12|6352.12|6338.76|6338.76|0
1595326500000|2020-07-21 10:15:00|6344.74|6344.74|6334.55|6334.55|6345.1|6345.1|6332.73|6332.73|0
1595326800000|2020-07-21 10:20:00|6334.73|6334.73|6323.23|6323.23|6334.73|6334.73|6321.47|6321.47|0
1595327100000|2020-07-21 10:25:00|6322.93|6322.93|6317.55|6317.55|6325.22|6325.22|6316.73|6316.73|0
1595327400000|2020-07-21 10:30:00|6318.04|6318.04|6328.12|6328.12|6328.12|6328.12|6318.04|6318.04|0
1595327700000|2020-07-21 10:35:00|6328.2|6328.2|6320.96|6320.96|6328.2|6328.2|6319.98|6319.98|0
1595328000000|2020-07-21 10:40:00|6320.87|6320.87|6313.79|6313.79|6322.17|6322.17|6313.48|6313.48|0
1595328300000|2020-07-21 10:45:00|6314.15|6314.15|6322.17|6322.17|6322.67|6322.67|6314.15|6314.15|0
1595328600000|2020-07-21 10:50:00|6322.03|6322.03|6315.94|6315.94|6322.07|6322.07|6314.85|6314.85|0
1595328900000|2020-07-21 10:55:00|6315.91|6315.91|6309.2|6309.2|6316.08|6316.08|6309.2|6309.2|0
1595329200000|2020-07-21 11:00:00|6309.38|6309.38|6306.72|6306.72|6310.32|6310.32|6303.12|6303.12|0
1595329500000|2020-07-21 11:05:00|6306.52|6306.52|6301.46|6301.46|6306.59|6306.59|6297.72|6297.72|0
1595329800000|2020-07-21 11:10:00|6301.2|6301.2|6320.95|6320.95|6320.95|6320.95|6299.11|6299.11|0
1595330100000|2020-07-21 11:15:00|6321.05|6321.05|6313.01|6313.01|6323.79|6323.79|6312.72|6312.72|0
1595330400000|2020-07-21 11:20:00|6313.17|6313.17|6311.6|6311.6|6314.69|6314.69|6307.44|6307.44|0
1595330700000|2020-07-21 11:25:00|6311.86|6311.86|6307.7|6307.7|6311.86|6311.86|6307.04|6307.04|0
1595331000000|2020-07-21 11:30:00|6306.91|6306.91|6302.3|6302.3|6309.27|6309.27|6302.3|6302.3|0
1595331300000|2020-07-21 11:35:00|6302.25|6302.25|6296.03|6296.03|6302.43|6302.43|6295.34|6295.34|0
1595331600000|2020-07-21 11:40:00|6295.98|6295.98|6293.34|6293.34|6296.18|6296.18|6289.25|6289.25|0
1595331900000|2020-07-21 11:45:00|6293.25|6293.25|6301.9|6301.9|6305.79|6305.79|6293.25|6293.25|0
1595332200000|2020-07-21 11:50:00|6301.73|6301.73|6298.21|6298.21|6302.16|6302.16|6297.94|6297.94|0
1595332500000|2020-07-21 11:55:00|6297.68|6297.68|6309.04|6309.04|6309.05|6309.05|6297.68|6297.68|0
1595332800000|2020-07-21 12:00:00|6308.96|6308.96|6310.9|6310.9|6312.72|6312.72|6307.85|6307.85|0
1595333100000|2020-07-21 12:05:00|6310.85|6310.85|6309.37|6309.37|6311.22|6311.22|6305.6|6305.6|0
1595333400000|2020-07-21 12:10:00|6309.46|6309.46|6306.62|6306.62|6310.44|6310.44|6305.19|6305.19|0
1595333700000|2020-07-21 12:15:00|6307.02|6307.02|6306.38|6306.38|6309.05|6309.05|6304.87|6304.87|0
1595334000000|2020-07-21 12:20:00|6306.18|6306.18|6293.98|6293.98|6306.69|6306.69|6292.16|6292.16|0
1595334300000|2020-07-21 12:25:00|6294.11|6294.11|6284.25|6284.25|6297.88|6297.88|6283.25|6283.25|0
1595334600000|2020-07-21 12:30:00|6284.01|6284.01|6286.6|6286.6|6287.2|6287.2|6281.69|6281.69|0
1595334900000|2020-07-21 12:35:00|6286.73|6286.73|6294.89|6294.89|6296.98|6296.98|6286.6|6286.6|0
1595335200000|2020-07-21 12:40:00|6294.99|6294.99|6301.72|6301.72|6301.72|6301.72|6294.99|6294.99|0
1595335500000|2020-07-21 12:45:00|6301.48|6301.48|6295.97|6295.97|6301.9|6301.9|6295.32|6295.32|0
1595335800000|2020-07-21 12:50:00|6295.93|6295.93|6288.09|6288.09|6296.17|6296.17|6288.09|6288.09|0
1595336100000|2020-07-21 12:55:00|6288.22|6288.22|6297.13|6297.13|6297.69|6297.69|6288.18|6288.18|0
1595336400000|2020-07-21 13:00:00|6297.31|6297.31|6307.4|6307.4|6308.59|6308.59|6296.97|6296.97|0
1595336700000|2020-07-21 13:05:00|6307.29|6307.29|6302.99|6302.99|6309.62|6309.62|6302.86|6302.86|0
1595337000000|2020-07-21 13:10:00|6302.89|6302.89|6306.12|6306.12|6306.19|6306.19|6298.82|6298.82|0
1595337300000|2020-07-21 13:15:00|6306.31|6306.31|6310.77|6310.77|6312.28|6312.28|6306.31|6306.31|0
1595337600000|2020-07-21 13:20:00|6310.85|6310.85|6311.71|6311.71|6313.88|6313.88|6309.43|6309.43|0
1595337900000|2020-07-21 13:25:00|6311.19|6311.19|6307.99|6307.99|6314|6314|6307.01|6307.01|0
1595338200000|2020-07-21 13:30:00|6308.29|6308.29|6317.36|6317.36|6317.62|6317.62|6303.1|6303.1|0
1595338500000|2020-07-21 13:35:00|6317.45|6317.45|6314.97|6314.97|6322.18|6322.18|6314.92|6314.92|0
1595338800000|2020-07-21 13:40:00|6314.92|6314.92|6330.32|6330.32|6330.75|6330.75|6312.61|6312.61|0
1595339100000|2020-07-21 13:45:00|6330.22|6330.22|6329.47|6329.47|6333.24|6333.24|6323.42|6323.42|0
1595339400000|2020-07-21 13:50:00|6329.52|6329.52|6336.07|6336.07|6336.16|6336.16|6329.37|6329.37|0
1595339700000|2020-07-21 13:55:00|6335.86|6335.86|6343.82|6343.82|6343.92|6343.92|6334.79|6334.79|0
1595340000000|2020-07-21 14:00:00|6343.9|6343.9|6346.84|6346.84|6349.73|6349.73|6340.16|6340.16|0
1595340300000|2020-07-21 14:05:00|6347.63|6347.63|6348.58|6348.58|6354.67|6354.67|6341.1|6341.1|0
1595340600000|2020-07-21 14:10:00|6348.67|6348.67|6340.16|6340.16|6348.67|6348.67|6340|6340|0
1595340900000|2020-07-21 14:15:00|6340.27|6340.27|6322.37|6322.37|6340.74|6340.74|6320.97|6320.97|0
1595341200000|2020-07-21 14:20:00|6322.29|6322.29|6321.57|6321.57|6328.37|6328.37|6316.7|6316.7|0
1595341500000|2020-07-21 14:25:00|6321.49|6321.49|6309.77|6309.77|6321.49|6321.49|6305.97|6305.97|0
1595341800000|2020-07-21 14:30:00|6309.96|6309.96|6306.07|6306.07|6311.49|6311.49|6305.54|6305.54|0
1595342100000|2020-07-21 14:35:00|6305.95|6305.95|6319.93|6319.93|6320.18|6320.18|6305.95|6305.95|0
1595342400000|2020-07-21 14:40:00|6319.85|6319.85|6323.4|6323.4|6326.45|6326.45|6319.85|6319.85|0
1595342700000|2020-07-21 14:45:00|6323.14|6323.14|6328.12|6328.12|6328.2|6328.2|6322.67|6322.67|0
1595343000000|2020-07-21 14:50:00|6328|6328|6334|6334|6334.18|6334.18|6328|6328|0
1595343300000|2020-07-21 14:55:00|6334.05|6334.05|6334.8|6334.8|6342.4|6342.4|6333.91|6333.91|0
1595343600000|2020-07-21 15:00:00|6334.6|6334.6|6337.59|6337.59|6339.19|6339.19|6330.12|6330.12|0
1595343900000|2020-07-21 15:05:00|6337.57|6337.57|6332.83|6332.83|6340.1|6340.1|6332.6|6332.6|0
1595344200000|2020-07-21 15:10:00|6332.57|6332.57|6341.15|6341.15|6346.08|6346.08|6328.01|6328.01|0
1595344500000|2020-07-21 15:15:00|6341.1|6341.1|6349.4|6349.4|6351.83|6351.83|6340.79|6340.79|0
1595344800000|2020-07-21 15:20:00|6349.44|6349.44|6352.76|6352.76|6354.23|6354.23|6347.79|6347.79|0
1595345100000|2020-07-21 15:25:00|6352.92|6352.92|6347.44|6347.44|6355.7|6355.7|6345.75|6345.75|0
1595402100000|2020-07-22 07:15:00|6367.93|6367.93|6340.13|6340.13|6367.93|6367.93|6340.13|6340.13|0
1595402400000|2020-07-22 07:20:00|6340.84|6340.84|6338.52|6338.52|6354.07|6354.07|6338.12|6338.12|0
1595402700000|2020-07-22 07:25:00|6338.48|6338.48|6338.58|6338.58|6349.45|6349.45|6332.73|6332.73|0
1595403000000|2020-07-22 07:30:00|6338.32|6338.32|6319.38|6319.38|6341.7|6341.7|6319.38|6319.38|0
1595403300000|2020-07-22 07:35:00|6318.35|6318.35|6299.89|6299.89|6318.35|6318.35|6298.49|6298.49|0
1595403600000|2020-07-22 07:40:00|6299.1|6299.1|6307.49|6307.49|6311.67|6311.67|6289.76|6289.76|0
1595403900000|2020-07-22 07:45:00|6307.37|6307.37|6297.72|6297.72|6309.84|6309.84|6297.09|6297.09|0
1595404200000|2020-07-22 07:50:00|6298.04|6298.04|6301.49|6301.49|6303.99|6303.99|6290.27|6290.27|0
1595404500000|2020-07-22 07:55:00|6301.32|6301.32|6293.63|6293.63|6301.32|6301.32|6292.06|6292.06|0
1595404800000|2020-07-22 08:00:00|6293.75|6293.75|6302.06|6302.06|6306.52|6306.52|6293.75|6293.75|0
1595405100000|2020-07-22 08:05:00|6301.85|6301.85|6291.97|6291.97|6302.93|6302.93|6289.26|6289.26|0
1595405400000|2020-07-22 08:10:00|6291.19|6291.19|6305.87|6305.87|6308.58|6308.58|6289.97|6289.97|0
1595405700000|2020-07-22 08:15:00|6305.78|6305.78|6310.14|6310.14|6310.14|6310.14|6302.27|6302.27|0
1595406000000|2020-07-22 08:20:00|6310.27|6310.27|6314.33|6314.33|6315.8|6315.8|6309.45|6309.45|0
1595406300000|2020-07-22 08:25:00|6314.43|6314.43|6325.58|6325.58|6327.87|6327.87|6313.72|6313.72|0
1595406600000|2020-07-22 08:30:00|6325.63|6325.63|6316.75|6316.75|6325.63|6325.63|6311.82|6311.82|0
1595406900000|2020-07-22 08:35:00|6316.88|6316.88|6293.42|6293.42|6317.1|6317.1|6292.85|6292.85|0
1595407200000|2020-07-22 08:40:00|6293.26|6293.26|6295.74|6295.74|6301.2|6301.2|6292.74|6292.74|0
1595407500000|2020-07-22 08:45:00|6295.35|6295.35|6294.94|6294.94|6295.37|6295.37|6291.42|6291.42|0
1595407800000|2020-07-22 08:50:00|6295.12|6295.12|6300.74|6300.74|6300.74|6300.74|6292.81|6292.81|0
1595408100000|2020-07-22 08:55:00|6300.13|6300.13|6305.67|6305.67|6305.67|6305.67|6299.56|6299.56|0
1595408400000|2020-07-22 09:00:00|6305.63|6305.63|6298.61|6298.61|6307.44|6307.44|6297.99|6297.99|0
1595408700000|2020-07-22 09:05:00|6298.69|6298.69|6291.49|6291.49|6300.96|6300.96|6291.49|6291.49|0
1595409000000|2020-07-22 09:10:00|6291.41|6291.41|6285.17|6285.17|6291.41|6291.41|6279.59|6279.59|0
1595409300000|2020-07-22 09:15:00|6284.65|6284.65|6285.14|6285.14|6287.23|6287.23|6281.21|6281.21|0
1595409600000|2020-07-22 09:20:00|6285.27|6285.27|6280.82|6280.82|6285.27|6285.27|6280.6|6280.6|0
1595409900000|2020-07-22 09:25:00|6280.73|6280.73|6275.38|6275.38|6280.92|6280.92|6274.91|6274.91|0
1595410200000|2020-07-22 09:30:00|6275.46|6275.46|6284.88|6284.88|6284.88|6284.88|6272.82|6272.82|0
1595410500000|2020-07-22 09:35:00|6285.06|6285.06|6280.31|6280.31|6285.64|6285.64|6279.36|6279.36|0
1595410800000|2020-07-22 09:40:00|6280.42|6280.42|6277.31|6277.31|6280.42|6280.42|6276.89|6276.89|0
1595411100000|2020-07-22 09:45:00|6277.05|6277.05|6285.46|6285.46|6285.5|6285.5|6276.65|6276.65|0
1595411400000|2020-07-22 09:50:00|6285.6|6285.6|6285.29|6285.29|6287.92|6287.92|6284.59|6284.59|0
1595411700000|2020-07-22 09:55:00|6285.42|6285.42|6287.34|6287.34|6290.18|6290.18|6283.82|6283.82|0
1595412000000|2020-07-22 10:00:00|6287.39|6287.39|6285.94|6285.94|6287.96|6287.96|6285.94|6285.94|0
1595412300000|2020-07-22 10:05:00|6285.64|6285.64|6281.64|6281.64|6285.64|6285.64|6280.3|6280.3|0
1595412600000|2020-07-22 10:10:00|6281.77|6281.77|6279.68|6279.68|6286.71|6286.71|6279.28|6279.28|0
1595412900000|2020-07-22 10:15:00|6279.15|6279.15|6268.92|6268.92|6280.12|6280.12|6263.25|6263.25|0
1595413200000|2020-07-22 10:20:00|6268.73|6268.73|6271.92|6271.92|6273.56|6273.56|6267.94|6267.94|0
1595413500000|2020-07-22 10:25:00|6271.85|6271.85|6255.06|6255.06|6272.9|6272.9|6252.91|6252.91|0
1595413800000|2020-07-22 10:30:00|6254.74|6254.74|6263|6263|6263.06|6263.06|6253.45|6253.45|0
1595414100000|2020-07-22 10:35:00|6262.87|6262.87|6287.64|6287.64|6287.66|6287.66|6262.78|6262.78|0
1595414400000|2020-07-22 10:40:00|6287.75|6287.75|6287.92|6287.92|6295.86|6295.86|6287.75|6287.75|0
1595414700000|2020-07-22 10:45:00|6287.94|6287.94|6286.61|6286.61|6290.65|6290.65|6286.61|6286.61|0
1595415000000|2020-07-22 10:50:00|6286.71|6286.71|6280.52|6280.52|6286.71|6286.71|6274.62|6274.62|0
1595415300000|2020-07-22 10:55:00|6280.39|6280.39|6278.37|6278.37|6285.48|6285.48|6278.11|6278.11|0
1595415600000|2020-07-22 11:00:00|6278.58|6278.58|6281.34|6281.34|6286.87|6286.87|6278.11|6278.11|0
1595415900000|2020-07-22 11:05:00|6281.47|6281.47|6279.45|6279.45|6281.47|6281.47|6274.24|6274.24|0
1595416200000|2020-07-22 11:10:00|6279.63|6279.63|6277.95|6277.95|6282|6282|6277.95|6277.95|0
1595416500000|2020-07-22 11:15:00|6278.74|6278.74|6275.63|6275.63|6279.56|6279.56|6274.76|6274.76|0
1595416800000|2020-07-22 11:20:00|6275.67|6275.67|6264.83|6264.83|6276.04|6276.04|6264.83|6264.83|0
1595417100000|2020-07-22 11:25:00|6264.71|6264.71|6268.96|6268.96|6268.96|6268.96|6263.64|6263.64|0
1595417400000|2020-07-22 11:30:00|6268.85|6268.85|6270.67|6270.67|6271.47|6271.47|6268.85|6268.85|0
1595417700000|2020-07-22 11:35:00|6270.62|6270.62|6269.03|6269.03|6272.32|6272.32|6269.03|6269.03|0
1595418000000|2020-07-22 11:40:00|6268.83|6268.83|6268.91|6268.91|6272.6|6272.6|6267.7|6267.7|0
1595418300000|2020-07-22 11:45:00|6268.82|6268.82|6271.27|6271.27|6273.44|6273.44|6267.74|6267.74|0
1595418600000|2020-07-22 11:50:00|6272.05|6272.05|6275.49|6275.49|6275.49|6275.49|6270.24|6270.24|0
1595418900000|2020-07-22 11:55:00|6275.79|6275.79|6287.47|6287.47|6288.27|6288.27|6275.3|6275.3|0
1595419200000|2020-07-22 12:00:00|6287.51|6287.51|6293.65|6293.65|6294.35|6294.35|6282.88|6282.88|0
1595419500000|2020-07-22 12:05:00|6293.39|6293.39|6294.64|6294.64|6296.8|6296.8|6292.82|6292.82|0
1595419800000|2020-07-22 12:10:00|6294.46|6294.46|6294.84|6294.84|6298.98|6298.98|6294.46|6294.46|0
1595420100000|2020-07-22 12:15:00|6294.77|6294.77|6282.2|6282.2|6294.77|6294.77|6282.2|6282.2|0
1595420400000|2020-07-22 12:20:00|6282.23|6282.23|6275.1|6275.1|6282.23|6282.23|6274.87|6274.87|0
1595420700000|2020-07-22 12:25:00|6274.97|6274.97|6265.69|6265.69|6275.14|6275.14|6262.27|6262.27|0
1595421000000|2020-07-22 12:30:00|6265.81|6265.81|6261.58|6261.58|6265.95|6265.95|6261.22|6261.22|0
1595421300000|2020-07-22 12:35:00|6261.5|6261.5|6260.34|6260.34|6262.54|6262.54|6259.74|6259.74|0
1595421600000|2020-07-22 12:40:00|6260.27|6260.27|6260.27|6260.27|6262.19|6262.19|6259.27|6259.27|0
1595421900000|2020-07-22 12:45:00|6260.37|6260.37|6262.12|6262.12|6263.57|6263.57|6259.18|6259.18|0
1595422200000|2020-07-22 12:50:00|6262.42|6262.42|6261.92|6261.92|6266.5|6266.5|6261.92|6261.92|0
1595422500000|2020-07-22 12:55:00|6261.99|6261.99|6270.6|6270.6|6271.07|6271.07|6261.43|6261.43|0
1595422800000|2020-07-22 13:00:00|6270.4|6270.4|6261.96|6261.96|6270.4|6270.4|6261.96|6261.96|0
1595423100000|2020-07-22 13:05:00|6261.99|6261.99|6259.99|6259.99|6263.09|6263.09|6257.94|6257.94|0
1595423400000|2020-07-22 13:10:00|6259.81|6259.81|6255.47|6255.47|6259.81|6259.81|6254.84|6254.84|0
1595423700000|2020-07-22 13:15:00|6255.61|6255.61|6258.39|6258.39|6258.67|6258.67|6254.64|6254.64|0
1595424000000|2020-07-22 13:20:00|6258.26|6258.26|6255.24|6255.24|6258.84|6258.84|6252.64|6252.64|0
1595424300000|2020-07-22 13:25:00|6255.35|6255.35|6261.12|6261.12|6263.8|6263.8|6254.78|6254.78|0
1595424600000|2020-07-22 13:30:00|6260.73|6260.73|6258.78|6258.78|6262.66|6262.66|6254.16|6254.16|0
1595424900000|2020-07-22 13:35:00|6258.81|6258.81|6271.16|6271.16|6271.16|6271.16|6256.19|6256.19|0
1595425200000|2020-07-22 13:40:00|6271.28|6271.28|6283.62|6283.62|6283.78|6283.78|6269.51|6269.51|0
1595425500000|2020-07-22 13:45:00|6284.68|6284.68|6288.88|6288.88|6290.18|6290.18|6284.68|6284.68|0
1595425800000|2020-07-22 13:50:00|6288.52|6288.52|6300.15|6300.15|6300.15|6300.15|6288.52|6288.52|0
1595426100000|2020-07-22 13:55:00|6300.27|6300.27|6290.15|6290.15|6300.63|6300.63|6290.15|6290.15|0
1595426400000|2020-07-22 14:00:00|6290.02|6290.02|6281.7|6281.7|6290.02|6290.02|6277.8|6277.8|0
1595426700000|2020-07-22 14:05:00|6280.91|6280.91|6288.12|6288.12|6288.28|6288.28|6280.01|6280.01|0
1595427000000|2020-07-22 14:10:00|6288|6288|6292.71|6292.71|6294.13|6294.13|6285.49|6285.49|0
1595427300000|2020-07-22 14:15:00|6292.74|6292.74|6299.2|6299.2|6300.26|6300.26|6292.74|6292.74|0
1595427600000|2020-07-22 14:20:00|6298.68|6298.68|6304.51|6304.51|6310.54|6310.54|6298.44|6298.44|0
1595427900000|2020-07-22 14:25:00|6304.42|6304.42|6307.53|6307.53|6310.8|6310.8|6301.88|6301.88|0
1595428200000|2020-07-22 14:30:00|6307.43|6307.43|6310.56|6310.56|6313.24|6313.24|6306.27|6306.27|0
1595428500000|2020-07-22 14:35:00|6310.58|6310.58|6317.72|6317.72|6317.72|6317.72|6308.17|6308.17|0
1595428800000|2020-07-22 14:40:00|6317.56|6317.56|6315.95|6315.95|6317.56|6317.56|6312.38|6312.38|0
1595429100000|2020-07-22 14:45:00|6316|6316|6305.22|6305.22|6319.32|6319.32|6305.12|6305.12|0
1595429400000|2020-07-22 14:50:00|6305.2|6305.2|6290.35|6290.35|6305.2|6305.2|6289.78|6289.78|0
1595429700000|2020-07-22 14:55:00|6290.37|6290.37|6294.85|6294.85|6295.12|6295.12|6289.06|6289.06|0
1595430000000|2020-07-22 15:00:00|6294.73|6294.73|6297.37|6297.37|6302.98|6302.98|6292.87|6292.87|0
1595430300000|2020-07-22 15:05:00|6297.47|6297.47|6300.47|6300.47|6303.66|6303.66|6296.74|6296.74|0
1595430600000|2020-07-22 15:10:00|6299.69|6299.69|6301.16|6301.16|6303.06|6303.06|6296.88|6296.88|0
1595430900000|2020-07-22 15:15:00|6301.19|6301.19|6301.43|6301.43|6307.93|6307.93|6301.13|6301.13|0
1595431200000|2020-07-22 15:20:00|6301.36|6301.36|6300.29|6300.29|6306.05|6306.05|6299.18|6299.18|0
1595431500000|2020-07-22 15:25:00|6300.27|6300.27|6306.19|6306.19|6311.4|6311.4|6300.21|6300.21|0
1595488500000|2020-07-23 07:15:00|6314.05|6314.05|6300.73|6300.73|6314.25|6314.25|6300.73|6300.73|0
1595488800000|2020-07-23 07:20:00|6300.4|6300.4|6280.83|6280.83|6300.4|6300.4|6275|6275|0
1595489100000|2020-07-23 07:25:00|6282.26|6282.26|6275|6275|6282.72|6282.72|6274.21|6274.21|0
1595489400000|2020-07-23 07:30:00|6275.17|6275.17|6257.34|6257.34|6275.3|6275.3|6252.14|6252.14|0
1595489700000|2020-07-23 07:35:00|6257.51|6257.51|6258.28|6258.28|6260.13|6260.13|6254.7|6254.7|0
1595490000000|2020-07-23 07:40:00|6258.56|6258.56|6267.88|6267.88|6274.88|6274.88|6258.56|6258.56|0
1595490300000|2020-07-23 07:45:00|6267.56|6267.56|6271.79|6271.79|6271.79|6271.79|6264.04|6264.04|0
1595490600000|2020-07-23 07:50:00|6271.9|6271.9|6280.23|6280.23|6281.04|6281.04|6271.2|6271.2|0
1595490900000|2020-07-23 07:55:00|6280.32|6280.32|6297.1|6297.1|6297.12|6297.12|6280.16|6280.16|0
1595491200000|2020-07-23 08:00:00|6296.94|6296.94|6292.44|6292.44|6299.79|6299.79|6289.27|6289.27|0
1595491500000|2020-07-23 08:05:00|6292.55|6292.55|6308.7|6308.7|6309.27|6309.27|6292.51|6292.51|0
1595491800000|2020-07-23 08:10:00|6308.57|6308.57|6298.77|6298.77|6309.27|6309.27|6295.45|6295.45|0
1595492100000|2020-07-23 08:15:00|6298.24|6298.24|6298.14|6298.14|6304.67|6304.67|6297.22|6297.22|0
1595492400000|2020-07-23 08:20:00|6298.18|6298.18|6304.51|6304.51|6305.98|6305.98|6296.57|6296.57|0
1595492700000|2020-07-23 08:25:00|6304.62|6304.62|6321.27|6321.27|6322.39|6322.39|6303.91|6303.91|0
1595493000000|2020-07-23 08:30:00|6322.37|6322.37|6323.92|6323.92|6324.7|6324.7|6318.42|6318.42|0
1595493300000|2020-07-23 08:35:00|6324.97|6324.97|6321.7|6321.7|6328.52|6328.52|6321.61|6321.61|0
1595493600000|2020-07-23 08:40:00|6321.22|6321.22|6301.6|6301.6|6321.22|6321.22|6301.6|6301.6|0
1595493900000|2020-07-23 08:45:00|6300.96|6300.96|6282.28|6282.28|6301.99|6301.99|6282.14|6282.14|0
1595494200000|2020-07-23 08:50:00|6282.24|6282.24|6291.17|6291.17|6294.39|6294.39|6278.14|6278.14|0
1595494500000|2020-07-23 08:55:00|6291.3|6291.3|6282.8|6282.8|6293.24|6293.24|6282.8|6282.8|0
1595494800000|2020-07-23 09:00:00|6282.93|6282.93|6278.28|6278.28|6286.26|6286.26|6278.28|6278.28|0
1595495100000|2020-07-23 09:05:00|6277.75|6277.75|6294.48|6294.48|6296.75|6296.75|6277.75|6277.75|0
1595495400000|2020-07-23 09:10:00|6294.07|6294.07|6291.93|6291.93|6294.89|6294.89|6289.18|6289.18|0
1595495700000|2020-07-23 09:15:00|6292.22|6292.22|6285.53|6285.53|6294.29|6294.29|6285.28|6285.28|0
1595496000000|2020-07-23 09:20:00|6285.45|6285.45|6282.76|6282.76|6286.93|6286.93|6276.6|6276.6|0
1595496300000|2020-07-23 09:25:00|6282.92|6282.92|6281.23|6281.23|6284.23|6284.23|6281.1|6281.1|0
1595496600000|2020-07-23 09:30:00|6281.13|6281.13|6287.26|6287.26|6287.42|6287.42|6280.56|6280.56|0
1595496900000|2020-07-23 09:35:00|6288.04|6288.04|6284.38|6284.38|6288.09|6288.09|6279.11|6279.11|0
1595497200000|2020-07-23 09:40:00|6284.48|6284.48|6281.72|6281.72|6287.81|6287.81|6280.85|6280.85|0
1595497500000|2020-07-23 09:45:00|6281.33|6281.33|6277.7|6277.7|6282.8|6282.8|6275.78|6275.78|0
1595497800000|2020-07-23 09:50:00|6277.46|6277.46|6272.94|6272.94|6278.79|6278.79|6272.45|6272.45|0
1595498100000|2020-07-23 09:55:00|6272.87|6272.87|6281.46|6281.46|6281.46|6281.46|6271|6271|0
1595498400000|2020-07-23 10:00:00|6281.98|6281.98|6289.78|6289.78|6291.13|6291.13|6281.98|6281.98|0
1595498700000|2020-07-23 10:05:00|6289.68|6289.68|6292.87|6292.87|6293.87|6293.87|6286.87|6286.87|0
1595499000000|2020-07-23 10:10:00|6292.91|6292.91|6282.29|6282.29|6293.21|6293.21|6281.91|6281.91|0
1595499300000|2020-07-23 10:15:00|6282.48|6282.48|6281.16|6281.16|6284.92|6284.92|6281.16|6281.16|0
1595499600000|2020-07-23 10:20:00|6280.75|6280.75|6272.56|6272.56|6280.75|6280.75|6270.95|6270.95|0
1595499900000|2020-07-23 10:25:00|6272.15|6272.15|6264.21|6264.21|6272.15|6272.15|6264.21|6264.21|0
1595500200000|2020-07-23 10:30:00|6264.23|6264.23|6261.58|6261.58|6265.92|6265.92|6261.58|6261.58|0
1595500500000|2020-07-23 10:35:00|6261.34|6261.34|6265.46|6265.46|6266.26|6266.26|6256.35|6256.35|0
1595500800000|2020-07-23 10:40:00|6265.3|6265.3|6255.6|6255.6|6265.3|6265.3|6255.6|6255.6|0
1595501100000|2020-07-23 10:45:00|6254.55|6254.55|6253.29|6253.29|6256.49|6256.49|6250.97|6250.97|0
1595501400000|2020-07-23 10:50:00|6253.2|6253.2|6253.69|6253.69|6254.31|6254.31|6252.19|6252.19|0
1595501700000|2020-07-23 10:55:00|6253.54|6253.54|6252.01|6252.01|6254.1|6254.1|6245.7|6245.7|0
1595502000000|2020-07-23 11:00:00|6252.05|6252.05|6248.87|6248.87|6252.05|6252.05|6246.81|6246.81|0
1595502300000|2020-07-23 11:05:00|6248.71|6248.71|6244.75|6244.75|6248.71|6248.71|6244.48|6244.48|0
1595502600000|2020-07-23 11:10:00|6244.9|6244.9|6244.58|6244.58|6245.62|6245.62|6242.19|6242.19|0
1595502900000|2020-07-23 11:15:00|6244.53|6244.53|6249.93|6249.93|6251.05|6251.05|6244.35|6244.35|0
1595503200000|2020-07-23 11:20:00|6250.25|6250.25|6260.08|6260.08|6260.17|6260.17|6250.23|6250.23|0
1595503500000|2020-07-23 11:25:00|6260.21|6260.21|6256.15|6256.15|6262.69|6262.69|6255.69|6255.69|0
1595503800000|2020-07-23 11:30:00|6255.91|6255.91|6260.29|6260.29|6260.29|6260.29|6254.89|6254.89|0
1595504100000|2020-07-23 11:35:00|6261.07|6261.07|6258.02|6258.02|6263.61|6263.61|6257.91|6257.91|0
1595504400000|2020-07-23 11:40:00|6258.05|6258.05|6254.65|6254.65|6258.05|6258.05|6254.14|6254.14|0
1595504700000|2020-07-23 11:45:00|6254.83|6254.83|6256.51|6256.51|6260.8|6260.8|6254.83|6254.83|0
1595505000000|2020-07-23 11:50:00|6256.7|6256.7|6253.45|6253.45|6256.92|6256.92|6247.4|6247.4|0
1595505300000|2020-07-23 11:55:00|6253.63|6253.63|6260.07|6260.07|6261.18|6261.18|6253.63|6253.63|0
1595505600000|2020-07-23 12:00:00|6259.87|6259.87|6260.04|6260.04|6260.74|6260.74|6252.87|6252.87|0
1595505900000|2020-07-23 12:05:00|6260.22|6260.22|6247.41|6247.41|6260.22|6260.22|6247.41|6247.41|0
1595506200000|2020-07-23 12:10:00|6246.63|6246.63|6246.87|6246.87|6246.87|6246.87|6240.31|6240.31|0
1595506500000|2020-07-23 12:15:00|6246.79|6246.79|6247.19|6247.19|6247.29|6247.29|6243.07|6243.07|0
1595506800000|2020-07-23 12:20:00|6247.71|6247.71|6243.97|6243.97|6247.71|6247.71|6243.97|6243.97|0
1595507100000|2020-07-23 12:25:00|6244.1|6244.1|6245.39|6245.39|6247.33|6247.33|6244.1|6244.1|0
1595507400000|2020-07-23 12:30:00|6245.56|6245.56|6240.95|6240.95|6251.48|6251.48|6240.95|6240.95|0
1595507700000|2020-07-23 12:35:00|6240.43|6240.43|6237.16|6237.16|6243.91|6243.91|6235.41|6235.41|0
1595508000000|2020-07-23 12:40:00|6237.68|6237.68|6239.86|6239.86|6240.41|6240.41|6235.83|6235.83|0
1595508300000|2020-07-23 12:45:00|6239.9|6239.9|6233.12|6233.12|6240.52|6240.52|6231.52|6231.52|0
1595508600000|2020-07-23 12:50:00|6235.1|6235.1|6236.53|6236.53|6237.42|6237.42|6230.72|6230.72|0
1595508900000|2020-07-23 12:55:00|6236.01|6236.01|6227.5|6227.5|6236.27|6236.27|6226.72|6226.72|0
1595509200000|2020-07-23 13:00:00|6227.02|6227.02|6233.61|6233.61|6236.65|6236.65|6226.94|6226.94|0
1595509500000|2020-07-23 13:05:00|6233.68|6233.68|6228.61|6228.61|6237.32|6237.32|6228.61|6228.61|0
1595509800000|2020-07-23 13:10:00|6228.79|6228.79|6230.81|6230.81|6231.88|6231.88|6228.49|6228.49|0
1595510100000|2020-07-23 13:15:00|6230.6|6230.6|6231.31|6231.31|6232.2|6232.2|6226.8|6226.8|0
1595510400000|2020-07-23 13:20:00|6231.44|6231.44|6227.83|6227.83|6232.22|6232.22|6226.56|6226.56|0
1595510700000|2020-07-23 13:25:00|6227.99|6227.99|6232.98|6232.98|6233.01|6233.01|6227.99|6227.99|0
1595511000000|2020-07-23 13:30:00|6232.85|6232.85|6236.92|6236.92|6238.74|6238.74|6226.51|6226.51|0
1595511300000|2020-07-23 13:35:00|6237.7|6237.7|6230.28|6230.28|6238.34|6238.34|6227.37|6227.37|0
1595511600000|2020-07-23 13:40:00|6230.41|6230.41|6220.43|6220.43|6231.7|6231.7|6216.16|6216.16|0
1595511900000|2020-07-23 13:45:00|6220.38|6220.38|6218.61|6218.61|6228.35|6228.35|6217.96|6217.96|0
1595512200000|2020-07-23 13:50:00|6218.57|6218.57|6220.82|6220.82|6226.32|6226.32|6218.57|6218.57|0
1595512500000|2020-07-23 13:55:00|6220.61|6220.61|6223.83|6223.83|6223.83|6223.83|6216.61|6216.61|0
1595512800000|2020-07-23 14:00:00|6224.61|6224.61|6227.55|6227.55|6227.55|6227.55|6220.13|6220.13|0
1595513100000|2020-07-23 14:05:00|6227.82|6227.82|6227.76|6227.76|6231.03|6231.03|6226.29|6226.29|0
1595513400000|2020-07-23 14:10:00|6227.68|6227.68|6209.28|6209.28|6228.55|6228.55|6208.14|6208.14|0
1595513700000|2020-07-23 14:15:00|6209.24|6209.24|6203.87|6203.87|6211.06|6211.06|6203.3|6203.3|0
1595514000000|2020-07-23 14:20:00|6203.78|6203.78|6199.36|6199.36|6207.83|6207.83|6196.41|6196.41|0
1595514300000|2020-07-23 14:25:00|6199.29|6199.29|6209.7|6209.7|6210.12|6210.12|6197.95|6197.95|0
1595514600000|2020-07-23 14:30:00|6209.6|6209.6|6210.5|6210.5|6211.09|6211.09|6205.78|6205.78|0
1595514900000|2020-07-23 14:35:00|6210.54|6210.54|6215.83|6215.83|6216.81|6216.81|6210.22|6210.22|0
1595515200000|2020-07-23 14:40:00|6215.87|6215.87|6212.46|6212.46|6220.44|6220.44|6210.83|6210.83|0
1595515500000|2020-07-23 14:45:00|6212.51|6212.51|6212.67|6212.67|6213.12|6213.12|6205.19|6205.19|0
1595515800000|2020-07-23 14:50:00|6212.19|6212.19|6202.82|6202.82|6213.41|6213.41|6201.94|6201.94|0
1595516100000|2020-07-23 14:55:00|6203.87|6203.87|6209.16|6209.16|6209.78|6209.78|6202.98|6202.98|0
1595516400000|2020-07-23 15:00:00|6209.28|6209.28|6212.59|6212.59|6218.23|6218.23|6206.8|6206.8|0
1595516700000|2020-07-23 15:05:00|6212.28|6212.28|6216.87|6216.87|6216.87|6216.87|6207.33|6207.33|0
1595517000000|2020-07-23 15:10:00|6216.91|6216.91|6222.08|6222.08|6223.07|6223.07|6214.98|6214.98|0
1595517300000|2020-07-23 15:15:00|6221.3|6221.3|6224.15|6224.15|6228.05|6228.05|6221.24|6221.24|0
1595517600000|2020-07-23 15:20:00|6224.35|6224.35|6219.69|6219.69|6225.36|6225.36|6218.28|6218.28|0
1595517900000|2020-07-23 15:25:00|6220.47|6220.47|6230.47|6230.47|6231.85|6231.85|6220.47|6220.47|0
1595574900000|2020-07-24 07:15:00|6125.94|6125.94|6115.83|6115.83|6134.51|6134.51|6114.12|6114.12|0
1595575200000|2020-07-24 07:20:00|6115.79|6115.79|6123.83|6123.83|6123.83|6123.83|6100.07|6100.07|0
1595575500000|2020-07-24 07:25:00|6123.74|6123.74|6123.81|6123.81|6130.72|6130.72|6117.59|6117.59|0
1595575800000|2020-07-24 07:30:00|6123.98|6123.98|6106.5|6106.5|6131.47|6131.47|6104.4|6104.4|0
1595576100000|2020-07-24 07:35:00|6106.76|6106.76|6130.72|6130.72|6131.9|6131.9|6106.76|6106.76|0
1595576400000|2020-07-24 07:40:00|6131.03|6131.03|6121.68|6121.68|6132.69|6132.69|6121.52|6121.52|0
1595576700000|2020-07-24 07:45:00|6120.09|6120.09|6118.3|6118.3|6123.02|6123.02|6117.16|6117.16|0
1595577000000|2020-07-24 07:50:00|6117.79|6117.79|6113.61|6113.61|6122.19|6122.19|6113.61|6113.61|0
1595577300000|2020-07-24 07:55:00|6113.58|6113.58|6117.17|6117.17|6117.17|6117.17|6106.57|6106.57|0
1595577600000|2020-07-24 08:00:00|6117.2|6117.2|6122.85|6122.85|6127.86|6127.86|6117.2|6117.2|0
1595577900000|2020-07-24 08:05:00|6122.84|6122.84|6123.11|6123.11|6123.12|6123.12|6115.16|6115.16|0
1595578200000|2020-07-24 08:10:00|6122.78|6122.78|6130.66|6130.66|6131.06|6131.06|6119.86|6119.86|0
1595578500000|2020-07-24 08:15:00|6130.81|6130.81|6121.07|6121.07|6130.89|6130.89|6117.18|6117.18|0
1595578800000|2020-07-24 08:20:00|6121.04|6121.04|6114.68|6114.68|6121.16|6121.16|6109.37|6109.37|0
1595579100000|2020-07-24 08:25:00|6114.65|6114.65|6123.47|6123.47|6124.24|6124.24|6114.65|6114.65|0
1595579400000|2020-07-24 08:30:00|6123.29|6123.29|6130.36|6130.36|6130.36|6130.36|6117.57|6117.57|0
1595579700000|2020-07-24 08:35:00|6130.23|6130.23|6131.58|6131.58|6133.08|6133.08|6122.01|6122.01|0
1595580000000|2020-07-24 08:40:00|6131.48|6131.48|6129.68|6129.68|6133.18|6133.18|6128.62|6128.62|0
1595580300000|2020-07-24 08:45:00|6129.52|6129.52|6126.68|6126.68|6129.52|6129.52|6121.82|6121.82|0
1595580600000|2020-07-24 08:50:00|6126.86|6126.86|6143.1|6143.1|6144.64|6144.64|6126.38|6126.38|0
1595580900000|2020-07-24 08:55:00|6143.26|6143.26|6152.48|6152.48|6153.03|6153.03|6142.17|6142.17|0
1595581200000|2020-07-24 09:00:00|6152.96|6152.96|6145.15|6145.15|6154.92|6154.92|6144.06|6144.06|0
1595581500000|2020-07-24 09:05:00|6145.22|6145.22|6145.25|6145.25|6145.25|6145.25|6141.05|6141.05|0
1595581800000|2020-07-24 09:10:00|6145.35|6145.35|6148.45|6148.45|6151.15|6151.15|6145.35|6145.35|0
1595582100000|2020-07-24 09:15:00|6148.34|6148.34|6144.3|6144.3|6148.47|6148.47|6144.12|6144.12|0
1595582400000|2020-07-24 09:20:00|6144.38|6144.38|6143.28|6143.28|6147.39|6147.39|6143.28|6143.28|0
1595582700000|2020-07-24 09:25:00|6143.51|6143.51|6133.66|6133.66|6143.56|6143.56|6133.02|6133.02|0
1595583000000|2020-07-24 09:30:00|6133.46|6133.46|6142.32|6142.32|6142.36|6142.36|6132.86|6132.86|0
1595583300000|2020-07-24 09:35:00|6142.16|6142.16|6144.97|6144.97|6145.18|6145.18|6142.09|6142.09|0
1595583600000|2020-07-24 09:40:00|6145.2|6145.2|6155|6155|6157.73|6157.73|6144.86|6144.86|0
1595583900000|2020-07-24 09:45:00|6154.55|6154.55|6162.04|6162.04|6162.82|6162.82|6153.71|6153.71|0
1595584200000|2020-07-24 09:50:00|6162.13|6162.13|6172.45|6172.45|6173.62|6173.62|6162.13|6162.13|0
1595584500000|2020-07-24 09:55:00|6172.71|6172.71|6171.55|6171.55|6173.97|6173.97|6170.4|6170.4|0
1595584800000|2020-07-24 10:00:00|6171.23|6171.23|6173.46|6173.46|6175.32|6175.32|6169.82|6169.82|0
1595585100000|2020-07-24 10:05:00|6173.33|6173.33|6180.56|6180.56|6182.13|6182.13|6173.32|6173.32|0
1595585400000|2020-07-24 10:10:00|6180.72|6180.72|6184.85|6184.85|6186.18|6186.18|6180.72|6180.72|0
1595585700000|2020-07-24 10:15:00|6184.95|6184.95|6178.84|6178.84|6187.54|6187.54|6178.68|6178.68|0
1595586000000|2020-07-24 10:20:00|6178.89|6178.89|6179.75|6179.75|6185.51|6185.51|6178.27|6178.27|0
1595586300000|2020-07-24 10:25:00|6179.62|6179.62|6178.19|6178.19|6180.43|6180.43|6177.26|6177.26|0
1595586600000|2020-07-24 10:30:00|6178.35|6178.35|6173.91|6173.91|6179.55|6179.55|6172.91|6172.91|0
1595586900000|2020-07-24 10:35:00|6174.04|6174.04|6170|6170|6174.47|6174.47|6170|6170|0
1595587200000|2020-07-24 10:40:00|6170.06|6170.06|6176.43|6176.43|6176.77|6176.77|6168.84|6168.84|0
1595587500000|2020-07-24 10:45:00|6176.2|6176.2|6168.55|6168.55|6178.42|6178.42|6168.55|6168.55|0
1595587800000|2020-07-24 10:50:00|6168.65|6168.65|6161.29|6161.29|6169.47|6169.47|6161.29|6161.29|0
1595588100000|2020-07-24 10:55:00|6161.19|6161.19|6162.61|6162.61|6162.61|6162.61|6158.2|6158.2|0
1595588400000|2020-07-24 11:00:00|6162.58|6162.58|6170.42|6170.42|6170.72|6170.72|6161.01|6161.01|0
1595588700000|2020-07-24 11:05:00|6170.44|6170.44|6167.69|6167.69|6170.46|6170.46|6163.35|6163.35|0
1595589000000|2020-07-24 11:10:00|6167.78|6167.78|6164.31|6164.31|6169.79|6169.79|6164.31|6164.31|0
1595589300000|2020-07-24 11:15:00|6163.94|6163.94|6161.79|6161.79|6168.53|6168.53|6161.49|6161.49|0
1595589600000|2020-07-24 11:20:00|6161.67|6161.67|6161.09|6161.09|6163.5|6163.5|6159.78|6159.78|0
1595589900000|2020-07-24 11:25:00|6160.91|6160.91|6158.22|6158.22|6160.91|6160.91|6152.64|6152.64|0
1595590200000|2020-07-24 11:30:00|6158.26|6158.26|6152.01|6152.01|6158.26|6158.26|6151.99|6151.99|0
1595590500000|2020-07-24 11:35:00|6152.03|6152.03|6154.07|6154.07|6154.07|6154.07|6148.66|6148.66|0
1595590800000|2020-07-24 11:40:00|6154.16|6154.16|6153.75|6153.75|6158.85|6158.85|6153.66|6153.66|0
1595591100000|2020-07-24 11:45:00|6153.79|6153.79|6150.47|6150.47|6154.68|6154.68|6147.28|6147.28|0
1595591400000|2020-07-24 11:50:00|6150.12|6150.12|6149.41|6149.41|6155.07|6155.07|6147.83|6147.83|0
1595591700000|2020-07-24 11:55:00|6149.43|6149.43|6155.95|6155.95|6156.13|6156.13|6149.23|6149.23|0
1595592000000|2020-07-24 12:00:00|6155.91|6155.91|6150.4|6150.4|6156.14|6156.14|6150|6150|0
1595592300000|2020-07-24 12:05:00|6150.88|6150.88|6154.9|6154.9|6159.18|6159.18|6150.7|6150.7|0
1595592600000|2020-07-24 12:10:00|6154.85|6154.85|6154.32|6154.32|6155.79|6155.79|6151.8|6151.8|0
1595592900000|2020-07-24 12:15:00|6154.19|6154.19|6151.43|6151.43|6154.27|6154.27|6150.5|6150.5|0
1595593200000|2020-07-24 12:20:00|6151.73|6151.73|6150.61|6150.61|6153.42|6153.42|6150.61|6150.61|0
1595593500000|2020-07-24 12:25:00|6150.5|6150.5|6158.61|6158.61|6158.61|6158.61|6150.46|6150.46|0
1595593800000|2020-07-24 12:30:00|6158.93|6158.93|6159.34|6159.34|6161.54|6161.54|6158|6158|0
1595594100000|2020-07-24 12:35:00|6159.3|6159.3|6149.77|6149.77|6159.45|6159.45|6149.12|6149.12|0
1595594400000|2020-07-24 12:40:00|6149.68|6149.68|6145.09|6145.09|6152.98|6152.98|6143.59|6143.59|0
1595594700000|2020-07-24 12:45:00|6145.87|6145.87|6147.79|6147.79|6149.79|6149.79|6145.87|6145.87|0
1595595000000|2020-07-24 12:50:00|6147.71|6147.71|6151.13|6151.13|6152.1|6152.1|6147.39|6147.39|0
1595595300000|2020-07-24 12:55:00|6151.26|6151.26|6150.13|6150.13|6151.77|6151.77|6147.27|6147.27|0
1595595600000|2020-07-24 13:00:00|6149.78|6149.78|6154.63|6154.63|6156.92|6156.92|6149.68|6149.68|0
1595595900000|2020-07-24 13:05:00|6153.87|6153.87|6140.66|6140.66|6154.5|6154.5|6140.53|6140.53|0
1595596200000|2020-07-24 13:10:00|6140.53|6140.53|6140.15|6140.15|6141.81|6141.81|6138.85|6138.85|0
1595596500000|2020-07-24 13:15:00|6139.97|6139.97|6136.56|6136.56|6140.33|6140.33|6135.03|6135.03|0
1595596800000|2020-07-24 13:20:00|6136.38|6136.38|6130.39|6130.39|6136.58|6136.58|6129.15|6129.15|0
1595597100000|2020-07-24 13:25:00|6129.67|6129.67|6126.36|6126.36|6130.57|6130.57|6125.84|6125.84|0
1595597400000|2020-07-24 13:30:00|6126.2|6126.2|6132.82|6132.82|6136.29|6136.29|6123.78|6123.78|0
1595597700000|2020-07-24 13:35:00|6132.95|6132.95|6114.11|6114.11|6132.95|6132.95|6111.46|6111.46|0
1595598000000|2020-07-24 13:40:00|6113.96|6113.96|6122.68|6122.68|6124.51|6124.51|6113.96|6113.96|0
1595598300000|2020-07-24 13:45:00|6122.61|6122.61|6122.97|6122.97|6124.29|6124.29|6116.97|6116.97|0
1595598600000|2020-07-24 13:50:00|6123.03|6123.03|6115.45|6115.45|6126.13|6126.13|6115.45|6115.45|0
1595598900000|2020-07-24 13:55:00|6115.68|6115.68|6124.79|6124.79|6124.79|6124.79|6115.2|6115.2|0
1595599200000|2020-07-24 14:00:00|6124.53|6124.53|6133.66|6133.66|6133.8|6133.8|6123.79|6123.79|0
1595599500000|2020-07-24 14:05:00|6132.88|6132.88|6127.8|6127.8|6132.88|6132.88|6124.14|6124.14|0
1595599800000|2020-07-24 14:10:00|6127.73|6127.73|6128.49|6128.49|6128.49|6128.49|6125.14|6125.14|0
1595600100000|2020-07-24 14:15:00|6128.55|6128.55|6127.99|6127.99|6129.28|6129.28|6123.21|6123.21|0
1595600400000|2020-07-24 14:20:00|6128.19|6128.19|6126.85|6126.85|6128.19|6128.19|6122.6|6122.6|0
1595600700000|2020-07-24 14:25:00|6127.06|6127.06|6131.77|6131.77|6132.1|6132.1|6126.85|6126.85|0
1595601000000|2020-07-24 14:30:00|6131.81|6131.81|6129.78|6129.78|6138.08|6138.08|6129.53|6129.53|0
1595601300000|2020-07-24 14:35:00|6129.75|6129.75|6134.86|6134.86|6137.31|6137.31|6129.75|6129.75|0
1595601600000|2020-07-24 14:40:00|6134.7|6134.7|6148.71|6148.71|6150.53|6150.53|6134.54|6134.54|0
1595601900000|2020-07-24 14:45:00|6148.77|6148.77|6149.35|6149.35|6153.5|6153.5|6144.2|6144.2|0
1595602200000|2020-07-24 14:50:00|6149.42|6149.42|6155.68|6155.68|6155.68|6155.68|6148.79|6148.79|0
1595602500000|2020-07-24 14:55:00|6155.55|6155.55|6162.27|6162.27|6163.18|6163.18|6146.82|6146.82|0
1595602800000|2020-07-24 15:00:00|6162.3|6162.3|6162.19|6162.19|6168.17|6168.17|6162.15|6162.15|0
1595603100000|2020-07-24 15:05:00|6162.38|6162.38|6159.63|6159.63|6164.28|6164.28|6155.56|6155.56|0
1595603400000|2020-07-24 15:10:00|6159.73|6159.73|6160.38|6160.38|6161.92|6161.92|6159.12|6159.12|0
1595603700000|2020-07-24 15:15:00|6160.21|6160.21|6161.46|6161.46|6168.02|6168.02|6160.21|6160.21|0
1595604000000|2020-07-24 15:20:00|6161.26|6161.26|6151.88|6151.88|6161.32|6161.32|6149.27|6149.27|0
1595604300000|2020-07-24 15:25:00|6151.7|6151.7|6156.1|6156.1|6156.69|6156.69|6147.01|6147.01|0
1595834100000|2020-07-27 07:15:00|6011.11|6011.11|5991.21|5991.21|6014.01|6014.01|5988.45|5988.45|0
1595834400000|2020-07-27 07:20:00|5991.45|5991.45|5989.13|5989.13|5994.11|5994.11|5974.87|5974.87|0
1595834700000|2020-07-27 07:25:00|5990.29|5990.29|5992.41|5992.41|5995.02|5995.02|5983.75|5983.75|0
1595835000000|2020-07-27 07:30:00|5992.22|5992.22|5985.52|5985.52|5992.41|5992.41|5976.65|5976.65|0
1595835300000|2020-07-27 07:35:00|5985.35|5985.35|5982.69|5982.69|5987.94|5987.94|5974.1|5974.1|0
1595835600000|2020-07-27 07:40:00|5982.77|5982.77|5982.16|5982.16|5987.43|5987.43|5978.17|5978.17|0
1595835900000|2020-07-27 07:45:00|5982.07|5982.07|5981.58|5981.58|5990.78|5990.78|5980.6|5980.6|0
1595836200000|2020-07-27 07:50:00|5981.6|5981.6|5975.22|5975.22|5983.59|5983.59|5970.7|5970.7|0
1595836500000|2020-07-27 07:55:00|5975.15|5975.15|5982.78|5982.78|5983.31|5983.31|5973.78|5973.78|0
1595836800000|2020-07-27 08:00:00|5982.8|5982.8|5999.88|5999.88|6001.36|6001.36|5982.65|5982.65|0
1595837100000|2020-07-27 08:05:00|5999.95|5999.95|5999.22|5999.22|6010.26|6010.26|5999.22|5999.22|0
1595837400000|2020-07-27 08:10:00|5998.44|5998.44|5999.29|5999.29|6006.24|6006.24|5997.42|5997.42|0
1595837700000|2020-07-27 08:15:00|5999.2|5999.2|5990.08|5990.08|6000.95|6000.95|5989.6|5989.6|0
1595838000000|2020-07-27 08:20:00|5990.27|5990.27|5982.85|5982.85|5991.98|5991.98|5980.44|5980.44|0
1595838300000|2020-07-27 08:25:00|5983.63|5983.63|5988.34|5988.34|5991.32|5991.32|5983.63|5983.63|0
1595838600000|2020-07-27 08:30:00|5988.68|5988.68|6000.68|6000.68|6002.47|6002.47|5987.89|5987.89|0
1595838900000|2020-07-27 08:35:00|6000.7|6000.7|5985.81|5985.81|6002.43|6002.43|5985|5985|0
1595839200000|2020-07-27 08:40:00|5987.64|5987.64|5996.12|5996.12|5996.43|5996.43|5984.33|5984.33|0
1595839500000|2020-07-27 08:45:00|5995.84|5995.84|5985.68|5985.68|5995.84|5995.84|5985.68|5985.68|0
1595839800000|2020-07-27 08:50:00|5985.78|5985.78|6000.16|6000.16|6003.24|6003.24|5984.92|5984.92|0
1595840100000|2020-07-27 08:55:00|5999.97|5999.97|6000.67|6000.67|6002.34|6002.34|5998.1|5998.1|0
1595840400000|2020-07-27 09:00:00|6000.61|6000.61|5995.54|5995.54|6003.7|6003.7|5995.07|5995.07|0
1595840700000|2020-07-27 09:05:00|5995.22|5995.22|6005.81|6005.81|6005.96|6005.96|5994.92|5994.92|0
1595841000000|2020-07-27 09:10:00|6004.25|6004.25|6011.66|6011.66|6012.22|6012.22|6004.1|6004.1|0
1595841300000|2020-07-27 09:15:00|6011.77|6011.77|6021.95|6021.95|6022.77|6022.77|6009.25|6009.25|0
1595841600000|2020-07-27 09:20:00|6022.01|6022.01|6018.1|6018.1|6029.6|6029.6|6017.9|6017.9|0
1595841900000|2020-07-27 09:25:00|6017.93|6017.93|6022.22|6022.22|6023.42|6023.42|6017.05|6017.05|0
1595842200000|2020-07-27 09:30:00|6022.26|6022.26|6022.45|6022.45|6026.4|6026.4|6020.72|6020.72|0
1595842500000|2020-07-27 09:35:00|6022.62|6022.62|6017.31|6017.31|6023.13|6023.13|6014.39|6014.39|0
1595842800000|2020-07-27 09:40:00|6017.22|6017.22|6026.7|6026.7|6026.7|6026.7|6016.4|6016.4|0
1595843100000|2020-07-27 09:45:00|6028.42|6028.42|6028.57|6028.57|6032.2|6032.2|6028|6028|0
1595843400000|2020-07-27 09:50:00|6028.48|6028.48|6030.21|6030.21|6030.21|6030.21|6025.82|6025.82|0
1595843700000|2020-07-27 09:55:00|6030.23|6030.23|6030.85|6030.85|6034.01|6034.01|6030.16|6030.16|0
1595844000000|2020-07-27 10:00:00|6031.05|6031.05|6026.76|6026.76|6031.91|6031.91|6024.81|6024.81|0
1595844300000|2020-07-27 10:05:00|6026.7|6026.7|6027.32|6027.32|6027.91|6027.91|6025.54|6025.54|0
1595844600000|2020-07-27 10:10:00|6027.82|6027.82|6026.79|6026.79|6027.82|6027.82|6023.78|6023.78|0
1595844900000|2020-07-27 10:15:00|6027.05|6027.05|6034.62|6034.62|6034.62|6034.62|6027.05|6027.05|0
1595845200000|2020-07-27 10:20:00|6035.1|6035.1|6034.23|6034.23|6038.78|6038.78|6033.61|6033.61|0
1595845500000|2020-07-27 10:25:00|6034.07|6034.07|6037.7|6037.7|6038.65|6038.65|6030.71|6030.71|0
1595845800000|2020-07-27 10:30:00|6037.86|6037.86|6035.07|6035.07|6038.58|6038.58|6033.44|6033.44|0
1595846100000|2020-07-27 10:35:00|6034.88|6034.88|6031.83|6031.83|6035.99|6035.99|6030|6030|0
1595846400000|2020-07-27 10:40:00|6032|6032|6037.01|6037.01|6037.61|6037.61|6030.46|6030.46|0
1595846700000|2020-07-27 10:45:00|6036.87|6036.87|6037.92|6037.92|6040.6|6040.6|6034.45|6034.45|0
1595847000000|2020-07-27 10:50:00|6038.15|6038.15|6038.96|6038.96|6040.01|6040.01|6035.37|6035.37|0
1595847300000|2020-07-27 10:55:00|6039|6039|6034.48|6034.48|6039.32|6039.32|6034.48|6034.48|0
1595847600000|2020-07-27 11:00:00|6033.77|6033.77|6028.48|6028.48|6033.93|6033.93|6028.48|6028.48|0
1595847900000|2020-07-27 11:05:00|6028.44|6028.44|6027.67|6027.67|6028.92|6028.92|6023.86|6023.86|0
1595848200000|2020-07-27 11:10:00|6027.54|6027.54|6031.76|6031.76|6032.14|6032.14|6027.34|6027.34|0
1595848500000|2020-07-27 11:15:00|6031.68|6031.68|6032.87|6032.87|6035.36|6035.36|6031.62|6031.62|0
1595848800000|2020-07-27 11:20:00|6032.92|6032.92|6031.48|6031.48|6035|6035|6031.36|6031.36|0
1595849100000|2020-07-27 11:25:00|6031.51|6031.51|6025.83|6025.83|6031.51|6031.51|6024.77|6024.77|0
1595849400000|2020-07-27 11:30:00|6025.72|6025.72|6025.96|6025.96|6029.93|6029.93|6024.87|6024.87|0
1595849700000|2020-07-27 11:35:00|6025.78|6025.78|6023.32|6023.32|6026.18|6026.18|6022.8|6022.8|0
1595850000000|2020-07-27 11:40:00|6023.24|6023.24|6023.21|6023.21|6025.47|6025.47|6023.08|6023.08|0
1595850300000|2020-07-27 11:45:00|6023.17|6023.17|6022.96|6022.96|6025.92|6025.92|6021.88|6021.88|0
1595850600000|2020-07-27 11:50:00|6022.92|6022.92|6026.53|6026.53|6027.2|6027.2|6021.29|6021.29|0
1595850900000|2020-07-27 11:55:00|6026.72|6026.72|6018.2|6018.2|6026.91|6026.91|6017.49|6017.49|0
1595851200000|2020-07-27 12:00:00|6018.23|6018.23|6014.18|6014.18|6018.23|6018.23|6014.18|6014.18|0
1595851500000|2020-07-27 12:05:00|6014.68|6014.68|6013.83|6013.83|6015.66|6015.66|6010.18|6010.18|0
1595851800000|2020-07-27 12:10:00|6013.67|6013.67|6005.99|6005.99|6013.83|6013.83|6005.99|6005.99|0
1595852100000|2020-07-27 12:15:00|6006.07|6006.07|6009.82|6009.82|6010.14|6010.14|6004.34|6004.34|0
1595852400000|2020-07-27 12:20:00|6009.62|6009.62|6005.32|6005.32|6010.78|6010.78|6004.74|6004.74|0
1595852700000|2020-07-27 12:25:00|6005.29|6005.29|6008.5|6008.5|6011.26|6011.26|6005.27|6005.27|0
1595853000000|2020-07-27 12:30:00|6008.24|6008.24|6003.52|6003.52|6008.24|6008.24|6003.48|6003.48|0
1595853300000|2020-07-27 12:35:00|6003.74|6003.74|6011.44|6011.44|6011.53|6011.53|6003.74|6003.74|0
1595853600000|2020-07-27 12:40:00|6011.27|6011.27|6008.43|6008.43|6013.18|6013.18|6007.95|6007.95|0
1595853900000|2020-07-27 12:45:00|6008.49|6008.49|6013.49|6013.49|6013.69|6013.69|6007.07|6007.07|0
1595854200000|2020-07-27 12:50:00|6013.41|6013.41|6013.82|6013.82|6013.91|6013.91|6008.28|6008.28|0
1595854500000|2020-07-27 12:55:00|6013.96|6013.96|6016.33|6016.33|6016.91|6016.91|6013.47|6013.47|0
1595854800000|2020-07-27 13:00:00|6016.4|6016.4|6014.06|6014.06|6016.46|6016.46|6013.22|6013.22|0
1595855100000|2020-07-27 13:05:00|6014|6014|6001.93|6001.93|6014|6014|6001.75|6001.75|0
1595855400000|2020-07-27 13:10:00|6001.84|6001.84|6010.94|6010.94|6010.97|6010.97|6001.25|6001.25|0
1595855700000|2020-07-27 13:15:00|6010.81|6010.81|6006.67|6006.67|6012.2|6012.2|6006.67|6006.67|0
1595856000000|2020-07-27 13:20:00|6006.98|6006.98|6012.55|6012.55|6012.55|6012.55|6006.61|6006.61|0
1595856300000|2020-07-27 13:25:00|6012.57|6012.57|6008.2|6008.2|6014.98|6014.98|6008.11|6008.11|0
1595856600000|2020-07-27 13:30:00|6008.22|6008.22|5997.22|5997.22|6012.59|6012.59|5997.15|5997.15|0
1595856900000|2020-07-27 13:35:00|5997.15|5997.15|5990.76|5990.76|5998.81|5998.81|5990.15|5990.15|0
1595857200000|2020-07-27 13:40:00|5990.69|5990.69|5997.96|5997.96|5999.04|5999.04|5990.69|5990.69|0
1595857500000|2020-07-27 13:45:00|5998.12|5998.12|6006.94|6006.94|6007.62|6007.62|5997.69|5997.69|0
1595857800000|2020-07-27 13:50:00|6007.46|6007.46|6013.03|6013.03|6013.9|6013.9|6007.46|6007.46|0
1595858100000|2020-07-27 13:55:00|6012.94|6012.94|6000.26|6000.26|6013.48|6013.48|5999.61|5999.61|0
1595858400000|2020-07-27 14:00:00|6000.22|6000.22|5996.27|5996.27|6002.04|6002.04|5996.19|5996.19|0
1595858700000|2020-07-27 14:05:00|5996.35|5996.35|6001.85|6001.85|6004.22|6004.22|5995.87|5995.87|0
1595859000000|2020-07-27 14:10:00|6001.77|6001.77|6002.27|6002.27|6002.48|6002.48|5996.15|5996.15|0
1595859300000|2020-07-27 14:15:00|6002.22|6002.22|6013.94|6013.94|6013.94|6013.94|6000.96|6000.96|0
1595859600000|2020-07-27 14:20:00|6014.01|6014.01|6014.84|6014.84|6022.1|6022.1|6013.69|6013.69|0
1595859900000|2020-07-27 14:25:00|6014.88|6014.88|6021.51|6021.51|6022.18|6022.18|6014.88|6014.88|0
1595860200000|2020-07-27 14:30:00|6021.83|6021.83|6023.68|6023.68|6026.21|6026.21|6021.83|6021.83|0
1595860500000|2020-07-27 14:35:00|6023.72|6023.72|6027.59|6027.59|6027.59|6027.59|6021.47|6021.47|0
1595860800000|2020-07-27 14:40:00|6027.41|6027.41|6020.89|6020.89|6027.83|6027.83|6017.94|6017.94|0
1595861100000|2020-07-27 14:45:00|6020.94|6020.94|6021.64|6021.64|6024.33|6024.33|6020.25|6020.25|0
1595861400000|2020-07-27 14:50:00|6022.34|6022.34|6024.07|6024.07|6027.24|6027.24|6021.67|6021.67|0
1595861700000|2020-07-27 14:55:00|6024|6024|6014.9|6014.9|6024|6024|6014.13|6014.13|0
1595862000000|2020-07-27 15:00:00|6014.93|6014.93|6026.23|6026.23|6026.23|6026.23|6013.15|6013.15|0
1595862300000|2020-07-27 15:05:00|6026.13|6026.13|6018.67|6018.67|6026.3|6026.3|6016.1|6016.1|0
1595862600000|2020-07-27 15:10:00|6018.5|6018.5|6022.57|6022.57|6024.29|6024.29|6017.84|6017.84|0
1595862900000|2020-07-27 15:15:00|6021.79|6021.79|6016.55|6016.55|6022.32|6022.32|6015.47|6015.47|0
1595863200000|2020-07-27 15:20:00|6016.62|6016.62|6005.55|6005.55|6016.62|6016.62|6004.93|6004.93|0
1595863500000|2020-07-27 15:25:00|6005.57|6005.57|6006.23|6006.23|6006.32|6006.32|5996.31|5996.31|0
1595920500000|2020-07-28 07:15:00|5999.83|5999.83|6010.52|6010.52|6012.26|6012.26|5999.42|5999.42|0
1595920800000|2020-07-28 07:20:00|6010.72|6010.72|6010.41|6010.41|6027.6|6027.6|6010.12|6010.12|0
1595921100000|2020-07-28 07:25:00|6009.76|6009.76|6003.27|6003.27|6010|6010|5998.17|5998.17|0
1595921400000|2020-07-28 07:30:00|6002.97|6002.97|5988.31|5988.31|6004.43|6004.43|5986.47|5986.47|0
1595921700000|2020-07-28 07:35:00|5988.4|5988.4|5997.79|5997.79|5997.92|5997.92|5983.87|5983.87|0
1595922000000|2020-07-28 07:40:00|5997.67|5997.67|5988.65|5988.65|6001|6001|5988.65|5988.65|0
1595922300000|2020-07-28 07:45:00|5988.85|5988.85|5985.94|5985.94|5988.85|5988.85|5981.76|5981.76|0
1595922600000|2020-07-28 07:50:00|5985.74|5985.74|5982.45|5982.45|5989.7|5989.7|5982.33|5982.33|0
1595922900000|2020-07-28 07:55:00|5980.11|5980.11|5983.17|5983.17|5985.27|5985.27|5979.14|5979.14|0
1595923200000|2020-07-28 08:00:00|5983.21|5983.21|5985.44|5985.44|5987.88|5987.88|5979.21|5979.21|0
1595923500000|2020-07-28 08:05:00|5985.51|5985.51|5988.35|5988.35|5991.07|5991.07|5985.02|5985.02|0
1595923800000|2020-07-28 08:10:00|5987.83|5987.83|5992.02|5992.02|5992.02|5992.02|5987.04|5987.04|0
1595924100000|2020-07-28 08:15:00|5991.89|5991.89|5991.68|5991.68|5996.52|5996.52|5991.07|5991.07|0
1595924400000|2020-07-28 08:20:00|5991.63|5991.63|5988.93|5988.93|5993.32|5993.32|5988.69|5988.69|0
1595924700000|2020-07-28 08:25:00|5988.85|5988.85|5973.52|5973.52|5990.96|5990.96|5973.52|5973.52|0
1595925000000|2020-07-28 08:30:00|5973.26|5973.26|5975.8|5975.8|5977.21|5977.21|5973.17|5973.17|0
1595925300000|2020-07-28 08:35:00|5975.81|5975.81|5977.41|5977.41|5979.48|5979.48|5973.86|5973.86|0
1595925600000|2020-07-28 08:40:00|5977.23|5977.23|5973.9|5973.9|5978.11|5978.11|5973.73|5973.73|0
1595925900000|2020-07-28 08:45:00|5972.78|5972.78|5971.8|5971.8|5974.99|5974.99|5970.44|5970.44|0
1595926200000|2020-07-28 08:50:00|5971.85|5971.85|5971.38|5971.38|5976.57|5976.57|5971.36|5971.36|0
1595926500000|2020-07-28 08:55:00|5971.02|5971.02|5969.9|5969.9|5972.39|5972.39|5967.67|5967.67|0
1595926800000|2020-07-28 09:00:00|5969.97|5969.97|5969.1|5969.1|5972.77|5972.77|5968.85|5968.85|0
1595927100000|2020-07-28 09:05:00|5968.94|5968.94|5961.95|5961.95|5969.74|5969.74|5961.75|5961.75|0
1595927400000|2020-07-28 09:10:00|5962.15|5962.15|5963.68|5963.68|5965.6|5965.6|5961.83|5961.83|0
1595927700000|2020-07-28 09:15:00|5963.65|5963.65|5956.95|5956.95|5966.14|5966.14|5956.69|5956.69|0
1595928000000|2020-07-28 09:20:00|5957.02|5957.02|5956.73|5956.73|5957.7|5957.7|5951.1|5951.1|0
1595928300000|2020-07-28 09:25:00|5956.95|5956.95|5970.14|5970.14|5972.49|5972.49|5956.95|5956.95|0
1595928600000|2020-07-28 09:30:00|5970.67|5970.67|5968.9|5968.9|5971.25|5971.25|5966.26|5966.26|0
1595928900000|2020-07-28 09:35:00|5969.02|5969.02|5965.91|5965.91|5970.65|5970.65|5965.28|5965.28|0
1595929200000|2020-07-28 09:40:00|5966.07|5966.07|5960.68|5960.68|5966.07|5966.07|5960.45|5960.45|0
1595929500000|2020-07-28 09:45:00|5960.84|5960.84|5963.1|5963.1|5967.65|5967.65|5960.77|5960.77|0
1595929800000|2020-07-28 09:50:00|5963.08|5963.08|5953.44|5953.44|5963.08|5963.08|5948.85|5948.85|0
1595930100000|2020-07-28 09:55:00|5953.2|5953.2|5952.89|5952.89|5953.2|5953.2|5944.78|5944.78|0
1595930400000|2020-07-28 10:00:00|5952.88|5952.88|5954.09|5954.09|5956.2|5956.2|5951.73|5951.73|0
1595930700000|2020-07-28 10:05:00|5954.03|5954.03|5940.15|5940.15|5954.03|5954.03|5935.88|5935.88|0
1595931000000|2020-07-28 10:10:00|5940.33|5940.33|5938.42|5938.42|5940.33|5940.33|5932.54|5932.54|0
1595931300000|2020-07-28 10:15:00|5937.37|5937.37|5947.4|5947.4|5947.57|5947.57|5936.95|5936.95|0
1595931600000|2020-07-28 10:20:00|5947.33|5947.33|5946.95|5946.95|5948.8|5948.8|5945.68|5945.68|0
1595931900000|2020-07-28 10:25:00|5947.13|5947.13|5947.56|5947.56|5947.68|5947.68|5943.78|5943.78|0
1595932200000|2020-07-28 10:30:00|5947.73|5947.73|5953.61|5953.61|5953.9|5953.9|5945.39|5945.39|0
1595932500000|2020-07-28 10:35:00|5953.5|5953.5|5964.23|5964.23|5965.76|5965.76|5953.43|5953.43|0
1595932800000|2020-07-28 10:40:00|5964.93|5964.93|5960.35|5960.35|5965.43|5965.43|5960.35|5960.35|0
1595933100000|2020-07-28 10:45:00|5960.27|5960.27|5958.25|5958.25|5960.27|5960.27|5957.25|5957.25|0
1595933400000|2020-07-28 10:50:00|5958.38|5958.38|5967.1|5967.1|5967.1|5967.1|5958.36|5958.36|0
1595933700000|2020-07-28 10:55:00|5969.23|5969.23|5966.71|5966.71|5972.19|5972.19|5966.15|5966.15|0
1595934000000|2020-07-28 11:00:00|5966.63|5966.63|5975.28|5975.28|5975.52|5975.52|5961.4|5961.4|0
1595934300000|2020-07-28 11:05:00|5975.37|5975.37|5978.42|5978.42|5978.79|5978.79|5974.56|5974.56|0
1595934600000|2020-07-28 11:10:00|5978.51|5978.51|5973.93|5973.93|5981|5981|5973.05|5973.05|0
1595934900000|2020-07-28 11:15:00|5973.9|5973.9|5964.43|5964.43|5973.9|5973.9|5964.34|5964.34|0
1595935200000|2020-07-28 11:20:00|5962.87|5962.87|5963.47|5963.47|5963.58|5963.58|5958.96|5958.96|0
1595935500000|2020-07-28 11:25:00|5963.54|5963.54|5964.95|5964.95|5968.96|5968.96|5962.97|5962.97|0
1595935800000|2020-07-28 11:30:00|5965.02|5965.02|5957.93|5957.93|5965.66|5965.66|5957.44|5957.44|0
1595936100000|2020-07-28 11:35:00|5956.37|5956.37|5948.78|5948.78|5956.37|5956.37|5948.1|5948.1|0
1595936400000|2020-07-28 11:40:00|5948.9|5948.9|5945.89|5945.89|5948.9|5948.9|5942.79|5942.79|0
1595936700000|2020-07-28 11:45:00|5945.83|5945.83|5952.91|5952.91|5953.14|5953.14|5940.39|5940.39|0
1595937000000|2020-07-28 11:50:00|5952.97|5952.97|5947.98|5947.98|5953.76|5953.76|5947.08|5947.08|0
1595937300000|2020-07-28 11:55:00|5948.05|5948.05|5950.53|5950.53|5950.59|5950.59|5946.75|5946.75|0
1595937600000|2020-07-28 12:00:00|5950.73|5950.73|5953.82|5953.82|5955.94|5955.94|5949.09|5949.09|0
1595937900000|2020-07-28 12:05:00|5953.86|5953.86|5951.04|5951.04|5953.86|5953.86|5950.28|5950.28|0
1595938200000|2020-07-28 12:10:00|5951.16|5951.16|5955.03|5955.03|5956.26|5956.26|5950.39|5950.39|0
1595938500000|2020-07-28 12:15:00|5954.25|5954.25|5955.26|5955.26|5955.78|5955.78|5953.77|5953.77|0
1595938800000|2020-07-28 12:20:00|5955.44|5955.44|5954.28|5954.28|5955.86|5955.86|5953.17|5953.17|0
1595939100000|2020-07-28 12:25:00|5954.35|5954.35|5948.62|5948.62|5954.8|5954.8|5948.05|5948.05|0
1595939400000|2020-07-28 12:30:00|5949.4|5949.4|5949.04|5949.04|5952.02|5952.02|5948.37|5948.37|0
1595939700000|2020-07-28 12:35:00|5948.96|5948.96|5944|5944|5950.55|5950.55|5944|5944|0
1595940000000|2020-07-28 12:40:00|5943.8|5943.8|5948.86|5948.86|5948.97|5948.97|5942.2|5942.2|0
1595940300000|2020-07-28 12:45:00|5948.77|5948.77|5950.35|5950.35|5950.46|5950.46|5946.24|5946.24|0
1595940600000|2020-07-28 12:50:00|5950.3|5950.3|5947.1|5947.1|5950.83|5950.83|5947.1|5947.1|0
1595940900000|2020-07-28 12:55:00|5947.36|5947.36|5951.06|5951.06|5954.34|5954.34|5942.68|5942.68|0
1595941200000|2020-07-28 13:00:00|5950.94|5950.94|5947.72|5947.72|5951.01|5951.01|5947.18|5947.18|0
1595941500000|2020-07-28 13:05:00|5947.76|5947.76|5945.42|5945.42|5950.92|5950.92|5945.35|5945.35|0
1595941800000|2020-07-28 13:10:00|5945.35|5945.35|5941.15|5941.15|5945.52|5945.52|5939.71|5939.71|0
1595942100000|2020-07-28 13:15:00|5941.17|5941.17|5945.98|5945.98|5946.53|5946.53|5941.17|5941.17|0
1595942400000|2020-07-28 13:20:00|5946.04|5946.04|5939.49|5939.49|5946.31|5946.31|5939.49|5939.49|0
1595942700000|2020-07-28 13:25:00|5939.47|5939.47|5938.27|5938.27|5940.9|5940.9|5936.79|5936.79|0
1595943000000|2020-07-28 13:30:00|5938.34|5938.34|5959.76|5959.76|5964.63|5964.63|5937.88|5937.88|0
1595943300000|2020-07-28 13:35:00|5959.81|5959.81|5962.27|5962.27|5966.06|5966.06|5957.76|5957.76|0
1595943600000|2020-07-28 13:40:00|5962.48|5962.48|5953.61|5953.61|5963.2|5963.2|5952.43|5952.43|0
1595943900000|2020-07-28 13:45:00|5953.54|5953.54|5953.85|5953.85|5962.57|5962.57|5952.88|5952.88|0
1595944200000|2020-07-28 13:50:00|5953.69|5953.69|5952.01|5952.01|5955.48|5955.48|5949.75|5949.75|0
1595944500000|2020-07-28 13:55:00|5951.92|5951.92|5950.38|5950.38|5953.21|5953.21|5948.41|5948.41|0
1595944800000|2020-07-28 14:00:00|5950.06|5950.06|5965.05|5965.05|5967.51|5967.51|5949.69|5949.69|0
1595945100000|2020-07-28 14:05:00|5964.73|5964.73|5970.48|5970.48|5970.48|5970.48|5961.48|5961.48|0
1595945400000|2020-07-28 14:10:00|5970.31|5970.31|5968.74|5968.74|5970.39|5970.39|5960.87|5960.87|0
1595945700000|2020-07-28 14:15:00|5969.26|5969.26|5975.3|5975.3|5975.75|5975.75|5969.26|5969.26|0
1595946000000|2020-07-28 14:20:00|5975.37|5975.37|5978.62|5978.62|5981.33|5981.33|5973.32|5973.32|0
1595946300000|2020-07-28 14:25:00|5978.94|5978.94|5975.22|5975.22|5979.58|5979.58|5966.25|5966.25|0
1595946600000|2020-07-28 14:30:00|5975.13|5975.13|5974.84|5974.84|5978.34|5978.34|5969.18|5969.18|0
1595946900000|2020-07-28 14:35:00|5974.52|5974.52|5975.97|5975.97|5977.36|5977.36|5974.52|5974.52|0
1595947200000|2020-07-28 14:40:00|5976.15|5976.15|5975.75|5975.75|5979.6|5979.6|5974|5974|0
1595947500000|2020-07-28 14:45:00|5975.85|5975.85|5971.76|5971.76|5975.85|5975.85|5971.09|5971.09|0
1595947800000|2020-07-28 14:50:00|5971.94|5971.94|5971.34|5971.34|5974.24|5974.24|5969.97|5969.97|0
1595948100000|2020-07-28 14:55:00|5971.12|5971.12|5974.55|5974.55|5975.8|5975.8|5971.12|5971.12|0
1595948400000|2020-07-28 15:00:00|5974.5|5974.5|5973.24|5973.24|5979.88|5979.88|5972.72|5972.72|0
1595948700000|2020-07-28 15:05:00|5973.33|5973.33|5976.24|5976.24|5976.76|5976.76|5969.86|5969.86|0
1595949000000|2020-07-28 15:10:00|5976.28|5976.28|5990.72|5990.72|5991.62|5991.62|5976.28|5976.28|0
1595949300000|2020-07-28 15:15:00|5990.56|5990.56|5991.25|5991.25|5994.68|5994.68|5988.45|5988.45|0
1595949600000|2020-07-28 15:20:00|5991.34|5991.34|6000.08|6000.08|6000.28|6000.28|5991.34|5991.34|0
1595949900000|2020-07-28 15:25:00|6000.15|6000.15|6003.79|6003.79|6004.67|6004.67|5997.41|5997.41|0
1596006900000|2020-07-29 07:15:00|6013.34|6013.34|5993.38|5993.38|6013.97|6013.97|5991.03|5991.03|0
1596007200000|2020-07-29 07:20:00|5994.94|5994.94|5982.61|5982.61|5996.63|5996.63|5981.96|5981.96|0
1596007500000|2020-07-29 07:25:00|5982.05|5982.05|5975.81|5975.81|5982.54|5982.54|5971.52|5971.52|0
1596007800000|2020-07-29 07:30:00|5975.94|5975.94|5970.31|5970.31|5980.4|5980.4|5970.3|5970.3|0
1596008100000|2020-07-29 07:35:00|5970.58|5970.58|5968.73|5968.73|5972.91|5972.91|5963.98|5963.98|0
1596008400000|2020-07-29 07:40:00|5968.8|5968.8|5986.38|5986.38|5986.81|5986.81|5968.56|5968.56|0
1596008700000|2020-07-29 07:45:00|5986.44|5986.44|6009.3|6009.3|6009.3|6009.3|5985.06|5985.06|0
1596009000000|2020-07-29 07:50:00|6009.63|6009.63|6015.62|6015.62|6019.22|6019.22|6009.63|6009.63|0
1596009300000|2020-07-29 07:55:00|6015.55|6015.55|6004.91|6004.91|6016.57|6016.57|6004.91|6004.91|0
1596009600000|2020-07-29 08:00:00|6005.09|6005.09|5987.65|5987.65|6008.19|6008.19|5987.65|5987.65|0
1596009900000|2020-07-29 08:05:00|5988.17|5988.17|5990.95|5990.95|5997.96|5997.96|5987.57|5987.57|0
1596010200000|2020-07-29 08:10:00|5990.87|5990.87|5999.52|5999.52|5999.94|5999.94|5990.82|5990.82|0
1596010500000|2020-07-29 08:15:00|5999.55|5999.55|6002.11|6002.11|6005.83|6005.83|5998.28|5998.28|0
1596010800000|2020-07-29 08:20:00|6002.2|6002.2|6012.85|6012.85|6016.43|6016.43|6002.2|6002.2|0
1596011100000|2020-07-29 08:25:00|6012.81|6012.81|6010.83|6010.83|6012.91|6012.91|6007.8|6007.8|0
1596011400000|2020-07-29 08:30:00|6011.1|6011.1|6008.55|6008.55|6019.18|6019.18|6008.55|6008.55|0
1596011700000|2020-07-29 08:35:00|6008.36|6008.36|5988|5988|6009|6009|5988|5988|0
1596012000000|2020-07-29 08:40:00|5987.93|5987.93|5991.41|5991.41|5992.17|5992.17|5986.77|5986.77|0
1596012300000|2020-07-29 08:45:00|5991.56|5991.56|6006.26|6006.26|6007.83|6007.83|5990.93|5990.93|0
1596012600000|2020-07-29 08:50:00|6005.73|6005.73|6005.63|6005.63|6009.08|6009.08|6003.63|6003.63|0
1596012900000|2020-07-29 08:55:00|6006.41|6006.41|6012.43|6012.43|6013.07|6013.07|6006.28|6006.28|0
1596013200000|2020-07-29 09:00:00|6012.56|6012.56|6009.97|6009.97|6015.13|6015.13|6009.58|6009.58|0
1596013500000|2020-07-29 09:05:00|6009.86|6009.86|6006.89|6006.89|6011.52|6011.52|6006.73|6006.73|0
1596013800000|2020-07-29 09:10:00|6006.83|6006.83|6020.95|6020.95|6021.36|6021.36|6006.83|6006.83|0
1596014100000|2020-07-29 09:15:00|6020.99|6020.99|6020.83|6020.83|6026.52|6026.52|6020.59|6020.59|0
1596014400000|2020-07-29 09:20:00|6020.79|6020.79|6025.83|6025.83|6027.95|6027.95|6020.79|6020.79|0
1596014700000|2020-07-29 09:25:00|6025.88|6025.88|6027.26|6027.26|6027.32|6027.32|6024.43|6024.43|0
1596015000000|2020-07-29 09:30:00|6027.3|6027.3|6024.41|6024.41|6030.65|6030.65|6024.22|6024.22|0
1596015300000|2020-07-29 09:35:00|6024.24|6024.24|6029.26|6029.26|6029.61|6029.61|6024.14|6024.14|0
1596015600000|2020-07-29 09:40:00|6029.3|6029.3|6023.34|6023.34|6030.15|6030.15|6023.34|6023.34|0
1596015900000|2020-07-29 09:45:00|6023.38|6023.38|6022.37|6022.37|6024.7|6024.7|6022.01|6022.01|0
1596016200000|2020-07-29 09:50:00|6022.32|6022.32|6025.81|6025.81|6029.16|6029.16|6022.32|6022.32|0
1596016500000|2020-07-29 09:55:00|6025.77|6025.77|6024.83|6024.83|6027.35|6027.35|6024.83|6024.83|0
1596016800000|2020-07-29 10:00:00|6024.86|6024.86|6022.55|6022.55|6028.01|6028.01|6021.21|6021.21|0
1596017100000|2020-07-29 10:05:00|6022.63|6022.63|6027.28|6027.28|6028.67|6028.67|6022.63|6022.63|0
1596017400000|2020-07-29 10:10:00|6027.3|6027.3|6025.9|6025.9|6028.13|6028.13|6025.77|6025.77|0
1596017700000|2020-07-29 10:15:00|6025.77|6025.77|6025.54|6025.54|6027.79|6027.79|6024.52|6024.52|0
1596018000000|2020-07-29 10:20:00|6025.55|6025.55|6018.07|6018.07|6025.56|6025.56|6017.71|6017.71|0
1596018300000|2020-07-29 10:25:00|6017.96|6017.96|6023.73|6023.73|6024.73|6024.73|6016.72|6016.72|0
1596018600000|2020-07-29 10:30:00|6023.6|6023.6|6031.11|6031.11|6031.18|6031.18|6022.23|6022.23|0
1596018900000|2020-07-29 10:35:00|6031.07|6031.07|6035.01|6035.01|6035.01|6035.01|6030.34|6030.34|0
1596019200000|2020-07-29 10:40:00|6034.85|6034.85|6029.1|6029.1|6034.85|6034.85|6029.1|6029.1|0
1596019500000|2020-07-29 10:45:00|6029.15|6029.15|6041.17|6041.17|6041.49|6041.49|6028.58|6028.58|0
1596019800000|2020-07-29 10:50:00|6041.32|6041.32|6042.75|6042.75|6043.76|6043.76|6041.2|6041.2|0
1596020100000|2020-07-29 10:55:00|6042.71|6042.71|6037.87|6037.87|6045.35|6045.35|6037.87|6037.87|0
1596020400000|2020-07-29 11:00:00|6038.2|6038.2|6034.58|6034.58|6041.23|6041.23|6032.41|6032.41|0
1596020700000|2020-07-29 11:05:00|6034.9|6034.9|6047.82|6047.82|6048.14|6048.14|6033.77|6033.77|0
1596021000000|2020-07-29 11:10:00|6048.02|6048.02|6047.27|6047.27|6049.03|6049.03|6045.95|6045.95|0
1596021300000|2020-07-29 11:15:00|6047.5|6047.5|6037.07|6037.07|6047.5|6047.5|6036.43|6036.43|0
1596021600000|2020-07-29 11:20:00|6036.89|6036.89|6037.34|6037.34|6039.53|6039.53|6036.73|6036.73|0
1596021900000|2020-07-29 11:25:00|6035.78|6035.78|6033.85|6033.85|6037.41|6037.41|6032.76|6032.76|0
1596022200000|2020-07-29 11:30:00|6033.81|6033.81|6043.91|6043.91|6043.91|6043.91|6031.23|6031.23|0
1596022500000|2020-07-29 11:35:00|6044.69|6044.69|6046.17|6046.17|6046.7|6046.7|6043.34|6043.34|0
1596022800000|2020-07-29 11:40:00|6046.22|6046.22|6044.33|6044.33|6050.9|6050.9|6044.16|6044.16|0
1596023100000|2020-07-29 11:45:00|6044.38|6044.38|6046.8|6046.8|6046.8|6046.8|6043.94|6043.94|0
1596023400000|2020-07-29 11:50:00|6046.68|6046.68|6048.3|6048.3|6048.3|6048.3|6045.75|6045.75|0
1596023700000|2020-07-29 11:55:00|6048.65|6048.65|6054.07|6054.07|6054.07|6054.07|6047.95|6047.95|0
1596024000000|2020-07-29 12:00:00|6053.94|6053.94|6061.52|6061.52|6061.52|6061.52|6053.47|6053.47|0
1596024300000|2020-07-29 12:05:00|6061.34|6061.34|6071.19|6071.19|6072.54|6072.54|6061.34|6061.34|0
1596024600000|2020-07-29 12:10:00|6071.23|6071.23|6066.95|6066.95|6071.34|6071.34|6065.66|6065.66|0
1596024900000|2020-07-29 12:15:00|6066.79|6066.79|6062.34|6062.34|6071.86|6071.86|6062.3|6062.3|0
1596025200000|2020-07-29 12:20:00|6061.82|6061.82|6051.22|6051.22|6061.94|6061.94|6051.22|6051.22|0
1596025500000|2020-07-29 12:25:00|6051.04|6051.04|6047.37|6047.37|6052.6|6052.6|6047.13|6047.13|0
1596025800000|2020-07-29 12:30:00|6047.73|6047.73|6044.77|6044.77|6050.28|6050.28|6044.48|6044.48|0
1596026100000|2020-07-29 12:35:00|6044.45|6044.45|6037.74|6037.74|6044.8|6044.8|6036.91|6036.91|0
1596026400000|2020-07-29 12:40:00|6037.7|6037.7|6038.67|6038.67|6041.96|6041.96|6037.7|6037.7|0
1596026700000|2020-07-29 12:45:00|6038.62|6038.62|6039.47|6039.47|6040.57|6040.57|6037.67|6037.67|0
1596027000000|2020-07-29 12:50:00|6039.34|6039.34|6039.26|6039.26|6040.05|6040.05|6037.38|6037.38|0
1596027300000|2020-07-29 12:55:00|6039.09|6039.09|6039.13|6039.13|6039.52|6039.52|6034.42|6034.42|0
1596027600000|2020-07-29 13:00:00|6039.21|6039.21|6051.78|6051.78|6052.1|6052.1|6039.21|6039.21|0
1596027900000|2020-07-29 13:05:00|6051.82|6051.82|6045.2|6045.2|6051.82|6051.82|6044.98|6044.98|0
1596028200000|2020-07-29 13:10:00|6044.64|6044.64|6049.22|6049.22|6049.22|6049.22|6043.56|6043.56|0
1596028500000|2020-07-29 13:15:00|6049.25|6049.25|6043.24|6043.24|6049.25|6049.25|6041.89|6041.89|0
1596028800000|2020-07-29 13:20:00|6043.2|6043.2|6048.23|6048.23|6048.23|6048.23|6041.59|6041.59|0
1596029100000|2020-07-29 13:25:00|6048.19|6048.19|6052.98|6052.98|6052.98|6052.98|6045.9|6045.9|0
1596029400000|2020-07-29 13:30:00|6053.23|6053.23|6047.72|6047.72|6055.14|6055.14|6043.65|6043.65|0
1596029700000|2020-07-29 13:35:00|6047.76|6047.76|6044.4|6044.4|6053.74|6053.74|6042.82|6042.82|0
1596030000000|2020-07-29 13:40:00|6044.24|6044.24|6039|6039|6044.29|6044.29|6037.76|6037.76|0
1596030300000|2020-07-29 13:45:00|6039.05|6039.05|6031.91|6031.91|6041.36|6041.36|6031.75|6031.75|0
1596030600000|2020-07-29 13:50:00|6032.02|6032.02|6030.61|6030.61|6032.67|6032.67|6026.77|6026.77|0
1596030900000|2020-07-29 13:55:00|6030.77|6030.77|6041.14|6041.14|6045.61|6045.61|6030.29|6030.29|0
1596031200000|2020-07-29 14:00:00|6041.34|6041.34|6043.7|6043.7|6047.9|6047.9|6040.6|6040.6|0
1596031500000|2020-07-29 14:05:00|6043.68|6043.68|6035.68|6035.68|6043.83|6043.83|6035.68|6035.68|0
1596031800000|2020-07-29 14:10:00|6035.64|6035.64|6028.03|6028.03|6035.64|6035.64|6024.41|6024.41|0
1596032100000|2020-07-29 14:15:00|6027.91|6027.91|6028.21|6028.21|6030.16|6030.16|6027.91|6027.91|0
1596032400000|2020-07-29 14:20:00|6028.27|6028.27|6026.73|6026.73|6028.76|6028.76|6024.11|6024.11|0
1596032700000|2020-07-29 14:25:00|6026.79|6026.79|6026.85|6026.85|6028.2|6028.2|6025.02|6025.02|0
1596033000000|2020-07-29 14:30:00|6026.93|6026.93|6027.11|6027.11|6032.58|6032.58|6025.98|6025.98|0
1596033300000|2020-07-29 14:35:00|6027.21|6027.21|6020.29|6020.29|6030.16|6030.16|6019.76|6019.76|0
1596033600000|2020-07-29 14:40:00|6020.13|6020.13|6015.35|6015.35|6020.13|6020.13|6011.26|6011.26|0
1596033900000|2020-07-29 14:45:00|6015.53|6015.53|6026.38|6026.38|6027.54|6027.54|6014.9|6014.9|0
1596034200000|2020-07-29 14:50:00|6026.34|6026.34|6024.38|6024.38|6032.04|6032.04|6024.38|6024.38|0
1596034500000|2020-07-29 14:55:00|6023.42|6023.42|6019.35|6019.35|6024.01|6024.01|6016.43|6016.43|0
1596034800000|2020-07-29 15:00:00|6019.37|6019.37|6010.19|6010.19|6020.3|6020.3|6010.07|6010.07|0
1596035100000|2020-07-29 15:05:00|6010.08|6010.08|6007.47|6007.47|6014.14|6014.14|6006.85|6006.85|0
1596035400000|2020-07-29 15:10:00|6007.15|6007.15|6004.63|6004.63|6007.2|6007.2|6001.51|6001.51|0
1596035700000|2020-07-29 15:15:00|6004.68|6004.68|6006.13|6006.13|6008.41|6008.41|6001.91|6001.91|0
1596036000000|2020-07-29 15:20:00|6006.04|6006.04|6009.11|6009.11|6009.2|6009.2|6004.37|6004.37|0
1596036300000|2020-07-29 15:25:00|6009.05|6009.05|6006.14|6006.14|6010.02|6010.02|6005.18|6005.18|0
1596093300000|2020-07-30 07:15:00|5953.5|5953.5|5965.85|5965.85|5968.52|5968.52|5950.31|5950.31|0
1596093600000|2020-07-30 07:20:00|5965.69|5965.69|5932.32|5932.32|5965.69|5965.69|5930.73|5930.73|0
1596093900000|2020-07-30 07:25:00|5931.54|5931.54|5947.38|5947.38|5951.75|5951.75|5931.54|5931.54|0
1596094200000|2020-07-30 07:30:00|5947.34|5947.34|5916.16|5916.16|5947.34|5947.34|5915.68|5915.68|0
1596094500000|2020-07-30 07:35:00|5916.32|5916.32|5917.98|5917.98|5918.66|5918.66|5905.31|5905.31|0
1596094800000|2020-07-30 07:40:00|5918.05|5918.05|5926.28|5926.28|5927.57|5927.57|5915.4|5915.4|0
1596095100000|2020-07-30 07:45:00|5925.87|5925.87|5914.24|5914.24|5925.87|5925.87|5914.24|5914.24|0
1596095400000|2020-07-30 07:50:00|5914.17|5914.17|5920.2|5920.2|5921.11|5921.11|5907.77|5907.77|0
1596095700000|2020-07-30 07:55:00|5920.72|5920.72|5928.37|5928.37|5930.5|5930.5|5920.53|5920.53|0
1596096000000|2020-07-30 08:00:00|5928.67|5928.67|5931.76|5931.76|5932.86|5932.86|5925.8|5925.8|0
1596096300000|2020-07-30 08:05:00|5931.6|5931.6|5927.19|5927.19|5931.6|5931.6|5922.1|5922.1|0
1596096600000|2020-07-30 08:10:00|5927.28|5927.28|5921.6|5921.6|5934.17|5934.17|5921.43|5921.43|0
1596096900000|2020-07-30 08:15:00|5921.72|5921.72|5916.79|5916.79|5923.32|5923.32|5913.46|5913.46|0
1596097200000|2020-07-30 08:20:00|5916.1|5916.1|5900.95|5900.95|5916.1|5916.1|5899.27|5899.27|0
1596097500000|2020-07-30 08:25:00|5900.82|5900.82|5897.57|5897.57|5900.82|5900.82|5885.99|5885.99|0
1596097800000|2020-07-30 08:30:00|5897.6|5897.6|5891.31|5891.31|5897.6|5897.6|5883.53|5883.53|0
1596098100000|2020-07-30 08:35:00|5891.26|5891.26|5894.06|5894.06|5899.33|5899.33|5889.24|5889.24|0
1596098400000|2020-07-30 08:40:00|5894.13|5894.13|5886.81|5886.81|5894.27|5894.27|5882.16|5882.16|0
1596098700000|2020-07-30 08:45:00|5886.77|5886.77|5879.63|5879.63|5889.14|5889.14|5877.29|5877.29|0
1596099000000|2020-07-30 08:50:00|5878.85|5878.85|5875.52|5875.52|5883.13|5883.13|5875.46|5875.46|0
1596099300000|2020-07-30 08:55:00|5875|5875|5862.96|5862.96|5875.61|5875.61|5861.07|5861.07|0
1596099600000|2020-07-30 09:00:00|5861.4|5861.4|5880.85|5880.85|5881.3|5881.3|5860.61|5860.61|0
1596099900000|2020-07-30 09:05:00|5881.37|5881.37|5887.72|5887.72|5889.21|5889.21|5879.68|5879.68|0
1596100200000|2020-07-30 09:10:00|5887.86|5887.86|5912.5|5912.5|5912.73|5912.73|5887.37|5887.37|0
1596100500000|2020-07-30 09:15:00|5912.29|5912.29|5914.58|5914.58|5917.8|5917.8|5906.51|5906.51|0
1596100800000|2020-07-30 09:20:00|5914.93|5914.93|5924.14|5924.14|5928.74|5928.74|5912.76|5912.76|0
1596101100000|2020-07-30 09:25:00|5924.26|5924.26|5913.45|5913.45|5925.05|5925.05|5913.16|5913.16|0
1596101400000|2020-07-30 09:30:00|5913.32|5913.32|5914.52|5914.52|5922.08|5922.08|5911.93|5911.93|0
1596101700000|2020-07-30 09:35:00|5914.67|5914.67|5905.86|5905.86|5916.82|5916.82|5905.73|5905.73|0
1596102000000|2020-07-30 09:40:00|5905.08|5905.08|5912.69|5912.69|5918.24|5918.24|5900.11|5900.11|0
1596102300000|2020-07-30 09:45:00|5912.74|5912.74|5906.15|5906.15|5912.87|5912.87|5903.43|5903.43|0
1596102600000|2020-07-30 09:50:00|5906.02|5906.02|5890.98|5890.98|5906.82|5906.82|5890.82|5890.82|0
1596102900000|2020-07-30 09:55:00|5891.07|5891.07|5873.99|5873.99|5892.27|5892.27|5873.57|5873.57|0
1596103200000|2020-07-30 10:00:00|5874.2|5874.2|5864.93|5864.93|5877.15|5877.15|5862.18|5862.18|0
1596103500000|2020-07-30 10:05:00|5865.03|5865.03|5873.03|5873.03|5874.42|5874.42|5864.37|5864.37|0
1596103800000|2020-07-30 10:10:00|5872.95|5872.95|5883.18|5883.18|5883.18|5883.18|5870.74|5870.74|0
1596104100000|2020-07-30 10:15:00|5883.22|5883.22|5893.55|5893.55|5895.91|5895.91|5883.22|5883.22|0
1596104400000|2020-07-30 10:20:00|5893.49|5893.49|5910.98|5910.98|5912.56|5912.56|5888.22|5888.22|0
1596104700000|2020-07-30 10:25:00|5910.5|5910.5|5905.23|5905.23|5911.74|5911.74|5903.31|5903.31|0
1596105000000|2020-07-30 10:30:00|5904.71|5904.71|5908.94|5908.94|5909.18|5909.18|5904.41|5904.41|0
1596105300000|2020-07-30 10:35:00|5908.91|5908.91|5896.9|5896.9|5908.96|5908.96|5896.9|5896.9|0
1596105600000|2020-07-30 10:40:00|5896.98|5896.98|5896.59|5896.59|5898.63|5898.63|5894.81|5894.81|0
1596105900000|2020-07-30 10:45:00|5896.53|5896.53|5892.44|5892.44|5898.07|5898.07|5891.99|5891.99|0
1596106200000|2020-07-30 10:50:00|5892.37|5892.37|5890.2|5890.2|5894.56|5894.56|5885.97|5885.97|0
1596106500000|2020-07-30 10:55:00|5888.63|5888.63|5891.3|5891.3|5892.14|5892.14|5884.75|5884.75|0
1596106800000|2020-07-30 11:00:00|5891.78|5891.78|5900.56|5900.56|5900.56|5900.56|5889.16|5889.16|0
1596107100000|2020-07-30 11:05:00|5900.5|5900.5|5895.24|5895.24|5900.5|5900.5|5893.82|5893.82|0
1596107400000|2020-07-30 11:10:00|5895.31|5895.31|5896.43|5896.43|5900.8|5900.8|5895.31|5895.31|0
1596107700000|2020-07-30 11:15:00|5896.37|5896.37|5896.57|5896.57|5898.13|5898.13|5892.8|5892.8|0
1596108000000|2020-07-30 11:20:00|5896.16|5896.16|5915.96|5915.96|5916.15|5916.15|5896.16|5896.16|0
1596108300000|2020-07-30 11:25:00|5916.01|5916.01|5917.82|5917.82|5920.1|5920.1|5908.06|5908.06|0
1596108600000|2020-07-30 11:30:00|5917.59|5917.59|5927.77|5927.77|5929.42|5929.42|5917.31|5917.31|0
1596108900000|2020-07-30 11:35:00|5926.2|5926.2|5934.83|5934.83|5936.29|5936.29|5924.68|5924.68|0
1596109200000|2020-07-30 11:40:00|5935.61|5935.61|5947.13|5947.13|5947.38|5947.38|5934.55|5934.55|0
1596109500000|2020-07-30 11:45:00|5947.38|5947.38|5951.8|5951.8|5953.55|5953.55|5947.22|5947.22|0
1596109800000|2020-07-30 11:50:00|5951.02|5951.02|5955.36|5955.36|5957.64|5957.64|5948.73|5948.73|0
1596110100000|2020-07-30 11:55:00|5955.53|5955.53|5956.55|5956.55|5959.83|5959.83|5954.49|5954.49|0
1596110400000|2020-07-30 12:00:00|5956.18|5956.18|5958.14|5958.14|5959.95|5959.95|5955.82|5955.82|0
1596110700000|2020-07-30 12:05:00|5958.23|5958.23|5960.57|5960.57|5961.01|5961.01|5956.37|5956.37|0
1596111000000|2020-07-30 12:10:00|5960.82|5960.82|5961.73|5961.73|5963.37|5963.37|5959.31|5959.31|0
1596111300000|2020-07-30 12:15:00|5961.86|5961.86|5957.06|5957.06|5962.43|5962.43|5953.68|5953.68|0
1596111600000|2020-07-30 12:20:00|5956.94|5956.94|5952.71|5952.71|5956.94|5956.94|5948.85|5948.85|0
1596111900000|2020-07-30 12:25:00|5952.65|5952.65|5956.59|5956.59|5957.35|5957.35|5952.3|5952.3|0
1596112200000|2020-07-30 12:30:00|5956.41|5956.41|5945.73|5945.73|5958.47|5958.47|5944.19|5944.19|0
1596112500000|2020-07-30 12:35:00|5946.68|5946.68|5954.06|5954.06|5955.3|5955.3|5944.84|5944.84|0
1596112800000|2020-07-30 12:40:00|5953.74|5953.74|5949.22|5949.22|5953.74|5953.74|5948.79|5948.79|0
1596113100000|2020-07-30 12:45:00|5949.74|5949.74|5942.95|5942.95|5950.04|5950.04|5941.76|5941.76|0
1596113400000|2020-07-30 12:50:00|5941.38|5941.38|5925.71|5925.71|5941.82|5941.82|5924.7|5924.7|0
1596113700000|2020-07-30 12:55:00|5925.3|5925.3|5920.26|5920.26|5925.35|5925.35|5917.15|5917.15|0
1596114000000|2020-07-30 13:00:00|5918.16|5918.16|5910.01|5910.01|5918.16|5918.16|5907.27|5907.27|0
1596114300000|2020-07-30 13:05:00|5909.77|5909.77|5907.59|5907.59|5909.77|5909.77|5905.3|5905.3|0
1596114600000|2020-07-30 13:10:00|5907.4|5907.4|5903.92|5903.92|5909.38|5909.38|5903.92|5903.92|0
1596114900000|2020-07-30 13:15:00|5903.76|5903.76|5907.47|5907.47|5907.47|5907.47|5901.63|5901.63|0
1596115200000|2020-07-30 13:20:00|5907.29|5907.29|5906.97|5906.97|5910.53|5910.53|5905.65|5905.65|0
1596115500000|2020-07-30 13:25:00|5906.84|5906.84|5901.2|5901.2|5907.06|5907.06|5897.03|5897.03|0
1596115800000|2020-07-30 13:30:00|5901.15|5901.15|5920.91|5920.91|5922.91|5922.91|5897.97|5897.97|0
1596116100000|2020-07-30 13:35:00|5920.65|5920.65|5912.25|5912.25|5921.07|5921.07|5911.24|5911.24|0
1596116400000|2020-07-30 13:40:00|5912.15|5912.15|5908.09|5908.09|5915.47|5915.47|5908.09|5908.09|0
1596116700000|2020-07-30 13:45:00|5908.05|5908.05|5911.9|5911.9|5915.37|5915.37|5907.1|5907.1|0
1596117000000|2020-07-30 13:50:00|5910.76|5910.76|5890.94|5890.94|5910.86|5910.86|5890.86|5890.86|0
1596117300000|2020-07-30 13:55:00|5891.3|5891.3|5886.09|5886.09|5891.47|5891.47|5885.29|5885.29|0
1596117600000|2020-07-30 14:00:00|5885.97|5885.97|5895.88|5895.88|5896.99|5896.99|5881.62|5881.62|0
1596117900000|2020-07-30 14:05:00|5896.36|5896.36|5894.68|5894.68|5896.7|5896.7|5882.99|5882.99|0
1596118200000|2020-07-30 14:10:00|5894.52|5894.52|5894.97|5894.97|5900.75|5900.75|5889.76|5889.76|0
1596118500000|2020-07-30 14:15:00|5894.8|5894.8|5888.31|5888.31|5898.4|5898.4|5884.19|5884.19|0
1596118800000|2020-07-30 14:20:00|5888.11|5888.11|5883.3|5883.3|5888.17|5888.17|5871.19|5871.19|0
1596119100000|2020-07-30 14:25:00|5883.63|5883.63|5895.19|5895.19|5895.23|5895.23|5879.26|5879.26|0
1596119400000|2020-07-30 14:30:00|5894.93|5894.93|5903.12|5903.12|5903.12|5903.12|5889.18|5889.18|0
1596119700000|2020-07-30 14:35:00|5903.18|5903.18|5916.03|5916.03|5916.03|5916.03|5901.46|5901.46|0
1596120000000|2020-07-30 14:40:00|5916.05|5916.05|5908.3|5908.3|5919.63|5919.63|5908.3|5908.3|0
1596120300000|2020-07-30 14:45:00|5908.12|5908.12|5904.14|5904.14|5912.38|5912.38|5903.42|5903.42|0
1596120600000|2020-07-30 14:50:00|5903.9|5903.9|5905.79|5905.79|5905.79|5905.79|5897.37|5897.37|0
1596120900000|2020-07-30 14:55:00|5905.85|5905.85|5918.89|5918.89|5922.24|5922.24|5904.36|5904.36|0
1596121200000|2020-07-30 15:00:00|5918.71|5918.71|5924.06|5924.06|5926.2|5926.2|5914.82|5914.82|0
1596121500000|2020-07-30 15:05:00|5924.24|5924.24|5942.27|5942.27|5942.27|5942.27|5924|5924|0
1596121800000|2020-07-30 15:10:00|5942.29|5942.29|5942.93|5942.93|5949.07|5949.07|5937.14|5937.14|0
1596122100000|2020-07-30 15:15:00|5942.84|5942.84|5952.05|5952.05|5954.56|5954.56|5940.01|5940.01|0
1596122400000|2020-07-30 15:20:00|5951.87|5951.87|5944.64|5944.64|5954.45|5954.45|5944.64|5944.64|0
1596122700000|2020-07-30 15:25:00|5944.71|5944.71|5946.72|5946.72|5949.97|5949.97|5938.82|5938.82|0
1596179700000|2020-07-31 07:15:00|5929.98|5929.98|5945.57|5945.57|5945.86|5945.86|5926.72|5926.72|0
1596180000000|2020-07-31 07:20:00|5945.55|5945.55|5956.7|5956.7|5960.2|5960.2|5944.68|5944.68|0
1596180300000|2020-07-31 07:25:00|5956.94|5956.94|5953.71|5953.71|5958.58|5958.58|5949|5949|0
1596180600000|2020-07-31 07:30:00|5954.49|5954.49|5949.06|5949.06|5959.47|5959.47|5947.44|5947.44|0
1596180900000|2020-07-31 07:35:00|5949.17|5949.17|5961.94|5961.94|5962.72|5962.72|5946.92|5946.92|0
1596181200000|2020-07-31 07:40:00|5962.29|5962.29|5953.46|5953.46|5969.99|5969.99|5952.72|5952.72|0
1596181500000|2020-07-31 07:45:00|5954.24|5954.24|5945.88|5945.88|5956.29|5956.29|5944.75|5944.75|0
1596181800000|2020-07-31 07:50:00|5945.97|5945.97|5932.52|5932.52|5949.53|5949.53|5930.92|5930.92|0
1596182100000|2020-07-31 07:55:00|5932.84|5932.84|5946.13|5946.13|5948.44|5948.44|5929.8|5929.8|0
1596182400000|2020-07-31 08:00:00|5945.93|5945.93|5955.46|5955.46|5955.46|5955.46|5945.8|5945.8|0
1596182700000|2020-07-31 08:05:00|5955.59|5955.59|5948.9|5948.9|5960.73|5960.73|5947.23|5947.23|0
1596183000000|2020-07-31 08:10:00|5949|5949|5938.35|5938.35|5951.13|5951.13|5937.84|5937.84|0
1596183300000|2020-07-31 08:15:00|5938.27|5938.27|5941.46|5941.46|5946.08|5946.08|5938.27|5938.27|0
1596183600000|2020-07-31 08:20:00|5941.5|5941.5|5953.87|5953.87|5954|5954|5941.24|5941.24|0
1596183900000|2020-07-31 08:25:00|5955.43|5955.43|5952.72|5952.72|5964.83|5964.83|5952.59|5952.59|0
1596184200000|2020-07-31 08:30:00|5952.53|5952.53|5953.97|5953.97|5954.47|5954.47|5949.53|5949.53|0
1596184500000|2020-07-31 08:35:00|5953.91|5953.91|5970.18|5970.18|5974.08|5974.08|5953.38|5953.38|0
1596184800000|2020-07-31 08:40:00|5970.5|5970.5|5952.54|5952.54|5975.93|5975.93|5952.54|5952.54|0
1596185100000|2020-07-31 08:45:00|5952.35|5952.35|5949.16|5949.16|5952.79|5952.79|5946.45|5946.45|0
1596185400000|2020-07-31 08:50:00|5948.97|5948.97|5950.34|5950.34|5953.9|5953.9|5946.25|5946.25|0
1596185700000|2020-07-31 08:55:00|5949.81|5949.81|5959.2|5959.2|5959.52|5959.52|5949.81|5949.81|0
1596186000000|2020-07-31 09:00:00|5959.1|5959.1|5944.8|5944.8|5959.1|5959.1|5944.13|5944.13|0
1596186300000|2020-07-31 09:05:00|5944.78|5944.78|5939.98|5939.98|5944.78|5944.78|5936.63|5936.63|0
1596186600000|2020-07-31 09:10:00|5938.42|5938.42|5939.83|5939.83|5940.27|5940.27|5933.92|5933.92|0
1596186900000|2020-07-31 09:15:00|5939.94|5939.94|5936.94|5936.94|5944.15|5944.15|5936.62|5936.62|0
1596187200000|2020-07-31 09:20:00|5937.01|5937.01|5928.02|5928.02|5937.13|5937.13|5927.65|5927.65|0
1596187500000|2020-07-31 09:25:00|5930.36|5930.36|5928.11|5928.11|5931.92|5931.92|5928.11|5928.11|0
1596187800000|2020-07-31 09:30:00|5927.95|5927.95|5923.92|5923.92|5931.47|5931.47|5920.53|5920.53|0
1596188100000|2020-07-31 09:35:00|5923.96|5923.96|5923.24|5923.24|5926.96|5926.96|5922.59|5922.59|0
1596188400000|2020-07-31 09:40:00|5923.36|5923.36|5917.27|5917.27|5925.14|5925.14|5916.7|5916.7|0
1596188700000|2020-07-31 09:45:00|5917.21|5917.21|5918.4|5918.4|5918.63|5918.63|5915.18|5915.18|0
1596189000000|2020-07-31 09:50:00|5918.59|5918.59|5908.08|5908.08|5919.05|5919.05|5907.51|5907.51|0
1596189300000|2020-07-31 09:55:00|5907.98|5907.98|5904.05|5904.05|5909.69|5909.69|5903.95|5903.95|0
1596189600000|2020-07-31 10:00:00|5904.14|5904.14|5903.45|5903.45|5907.52|5907.52|5903.38|5903.38|0
1596189900000|2020-07-31 10:05:00|5903.49|5903.49|5905.11|5905.11|5907.44|5907.44|5903.03|5903.03|0
1596190200000|2020-07-31 10:10:00|5904.71|5904.71|5904.08|5904.08|5908.26|5908.26|5903.38|5903.38|0
1596190500000|2020-07-31 10:15:00|5905.72|5905.72|5893.4|5893.4|5906.21|5906.21|5892.39|5892.39|0
1596190800000|2020-07-31 10:20:00|5893.22|5893.22|5901.02|5901.02|5901.02|5901.02|5891.42|5891.42|0
1596191100000|2020-07-31 10:25:00|5900.95|5900.95|5908.25|5908.25|5908.38|5908.38|5899.08|5899.08|0
1596191400000|2020-07-31 10:30:00|5908.33|5908.33|5908.92|5908.92|5914.89|5914.89|5904.88|5904.88|0
1596191700000|2020-07-31 10:35:00|5908.86|5908.86|5911.61|5911.61|5912.39|5912.39|5906.2|5906.2|0
1596192000000|2020-07-31 10:40:00|5911.08|5911.08|5909.38|5909.38|5912.44|5912.44|5908.15|5908.15|0
1596192300000|2020-07-31 10:45:00|5909.56|5909.56|5907.21|5907.21|5909.71|5909.71|5903.47|5903.47|0
1596192600000|2020-07-31 10:50:00|5906.69|5906.69|5908.6|5908.6|5908.6|5908.6|5905.96|5905.96|0
1596192900000|2020-07-31 10:55:00|5908.99|5908.99|5917.27|5917.27|5917.27|5917.27|5906.58|5906.58|0
1596193200000|2020-07-31 11:00:00|5915.99|5915.99|5929.96|5929.96|5929.96|5929.96|5915.8|5915.8|0
1596193500000|2020-07-31 11:05:00|5930.06|5930.06|5923.94|5923.94|5931.64|5931.64|5923.87|5923.87|0
1596193800000|2020-07-31 11:10:00|5922.82|5922.82|5919.29|5919.29|5922.82|5922.82|5918.81|5918.81|0
1596194100000|2020-07-31 11:15:00|5919.16|5919.16|5931.03|5931.03|5931.41|5931.41|5918.24|5918.24|0
1596194400000|2020-07-31 11:20:00|5930.24|5930.24|5926.68|5926.68|5931.4|5931.4|5925.22|5925.22|0
1596194700000|2020-07-31 11:25:00|5925.9|5925.9|5913.67|5913.67|5925.9|5925.9|5913.31|5913.31|0
1596195000000|2020-07-31 11:30:00|5914|5914|5910.6|5910.6|5918.5|5918.5|5910.53|5910.53|0
1596195300000|2020-07-31 11:35:00|5910.64|5910.64|5910.48|5910.48|5911.56|5911.56|5906.24|5906.24|0
1596195600000|2020-07-31 11:40:00|5910.55|5910.55|5911.36|5911.36|5912.19|5912.19|5904.72|5904.72|0
1596195900000|2020-07-31 11:45:00|5911.2|5911.2|5908.81|5908.81|5915.67|5915.67|5908.5|5908.5|0
1596196200000|2020-07-31 11:50:00|5908.63|5908.63|5908.93|5908.93|5912.79|5912.79|5907.25|5907.25|0
1596196500000|2020-07-31 11:55:00|5909.06|5909.06|5919.99|5919.99|5919.99|5919.99|5909.06|5909.06|0
1596196800000|2020-07-31 12:00:00|5920.16|5920.16|5920.52|5920.52|5922.47|5922.47|5915.95|5915.95|0
1596197100000|2020-07-31 12:05:00|5920.42|5920.42|5908.06|5908.06|5920.42|5920.42|5907.67|5907.67|0
1596197400000|2020-07-31 12:10:00|5908.02|5908.02|5908.92|5908.92|5910.76|5910.76|5907.33|5907.33|0
1596197700000|2020-07-31 12:15:00|5908.99|5908.99|5909.69|5909.69|5914.46|5914.46|5908.69|5908.69|0
1596198000000|2020-07-31 12:20:00|5909.76|5909.76|5909.46|5909.46|5909.95|5909.95|5908.25|5908.25|0
1596198300000|2020-07-31 12:25:00|5909.28|5909.28|5908.38|5908.38|5909.28|5909.28|5903.17|5903.17|0
1596198600000|2020-07-31 12:30:00|5908.23|5908.23|5906.48|5906.48|5909.05|5909.05|5906.32|5906.32|0
1596198900000|2020-07-31 12:35:00|5906.32|5906.32|5898.94|5898.94|5906.32|5906.32|5898.42|5898.42|0
1596199200000|2020-07-31 12:40:00|5898.78|5898.78|5895.18|5895.18|5898.78|5898.78|5893.29|5893.29|0
1596199500000|2020-07-31 12:45:00|5895.23|5895.23|5904.7|5904.7|5904.7|5904.7|5895.23|5895.23|0
1596199800000|2020-07-31 12:50:00|5904.76|5904.76|5912.18|5912.18|5912.7|5912.7|5904.76|5904.76|0
1596200100000|2020-07-31 12:55:00|5912.36|5912.36|5904.81|5904.81|5913.93|5913.93|5904.81|5904.81|0
1596200400000|2020-07-31 13:00:00|5904.74|5904.74|5906.97|5906.97|5908.75|5908.75|5904.37|5904.37|0
1596200700000|2020-07-31 13:05:00|5906.99|5906.99|5913.65|5913.65|5914.91|5914.91|5906.2|5906.2|0
1596201000000|2020-07-31 13:10:00|5914.06|5914.06|5917.36|5917.36|5918.47|5918.47|5913.79|5913.79|0
1596201300000|2020-07-31 13:15:00|5917.42|5917.42|5914.85|5914.85|5917.42|5917.42|5912.56|5912.56|0
1596201600000|2020-07-31 13:20:00|5914.8|5914.8|5914.57|5914.57|5915.39|5915.39|5908.24|5908.24|0
1596201900000|2020-07-31 13:25:00|5914.7|5914.7|5921.81|5921.81|5923.32|5923.32|5913.71|5913.71|0
1596202200000|2020-07-31 13:30:00|5921.49|5921.49|5915.44|5915.44|5925.12|5925.12|5915.31|5915.31|0
1596202500000|2020-07-31 13:35:00|5915.35|5915.35|5889.99|5889.99|5915.35|5915.35|5889.96|5889.96|0
1596202800000|2020-07-31 13:40:00|5889.95|5889.95|5890.07|5890.07|5896.57|5896.57|5888.08|5888.08|0
1596203100000|2020-07-31 13:45:00|5890.76|5890.76|5890.07|5890.07|5897.23|5897.23|5890.07|5890.07|0
1596203400000|2020-07-31 13:50:00|5890.85|5890.85|5898.73|5898.73|5899.64|5899.64|5880.29|5880.29|0
1596203700000|2020-07-31 13:55:00|5898.89|5898.89|5888.32|5888.32|5898.89|5898.89|5886.26|5886.26|0
1596204000000|2020-07-31 14:00:00|5888.67|5888.67|5884.99|5884.99|5892.34|5892.34|5880|5880|0
1596204300000|2020-07-31 14:05:00|5885.08|5885.08|5888.2|5888.2|5891.55|5891.55|5884.97|5884.97|0
1596204600000|2020-07-31 14:10:00|5887.87|5887.87|5879.21|5879.21|5888.43|5888.43|5877.31|5877.31|0
1596204900000|2020-07-31 14:15:00|5878.43|5878.43|5873.66|5873.66|5880.17|5880.17|5873.15|5873.15|0
1596205200000|2020-07-31 14:20:00|5873.64|5873.64|5865.25|5865.25|5874.65|5874.65|5860.36|5860.36|0
1596205500000|2020-07-31 14:25:00|5864.85|5864.85|5855.41|5855.41|5865.06|5865.06|5849.25|5849.25|0
1596205800000|2020-07-31 14:30:00|5855.43|5855.43|5855.29|5855.29|5860.41|5860.41|5854.24|5854.24|0
1596206100000|2020-07-31 14:35:00|5855.34|5855.34|5862.07|5862.07|5863.41|5863.41|5853.63|5853.63|0
1596206400000|2020-07-31 14:40:00|5861.72|5861.72|5853.29|5853.29|5861.8|5861.8|5850.2|5850.2|0
1596206700000|2020-07-31 14:45:00|5852.81|5852.81|5848.43|5848.43|5852.81|5852.81|5843.64|5843.64|0
1596207000000|2020-07-31 14:50:00|5848.27|5848.27|5840.19|5840.19|5848.45|5848.45|5839.41|5839.41|0
1596207300000|2020-07-31 14:55:00|5840.35|5840.35|5844.16|5844.16|5844.55|5844.55|5834.07|5834.07|0
1596207600000|2020-07-31 15:00:00|5844.25|5844.25|5846.84|5846.84|5846.84|5846.84|5839.59|5839.59|0
1596207900000|2020-07-31 15:05:00|5846.74|5846.74|5842.17|5842.17|5850.22|5850.22|5839.81|5839.81|0
1596208200000|2020-07-31 15:10:00|5842.09|5842.09|5837.09|5837.09|5842.09|5842.09|5830|5830|0
1596208500000|2020-07-31 15:15:00|5837.07|5837.07|5836.73|5836.73|5840.26|5840.26|5832.06|5832.06|0
1596208800000|2020-07-31 15:20:00|5836.77|5836.77|5825.46|5825.46|5842.17|5842.17|5825.46|5825.46|0
1596209100000|2020-07-31 15:25:00|5825.48|5825.48|5837.34|5837.34|5837.34|5837.34|5822.06|5822.06|0
1596438900000|2020-08-03 07:15:00|5755.26|5755.26|5749.66|5749.66|5757.33|5757.33|5749.49|5749.49|0
1596439200000|2020-08-03 07:20:00|5749.62|5749.62|5736|5736|5749.93|5749.93|5736|5736|0
1596439500000|2020-08-03 07:25:00|5737.56|5737.56|5716.35|5716.35|5740.41|5740.41|5716.35|5716.35|0
1596439800000|2020-08-03 07:30:00|5716.17|5716.17|5714.11|5714.11|5716.39|5716.39|5695.2|5695.2|0
1596440100000|2020-08-03 07:35:00|5713.58|5713.58|5703.92|5703.92|5714.59|5714.59|5701.87|5701.87|0
1596440400000|2020-08-03 07:40:00|5702.36|5702.36|5687.68|5687.68|5702.36|5702.36|5685.29|5685.29|0
1596440700000|2020-08-03 07:45:00|5687.61|5687.61|5703.32|5703.32|5703.5|5703.5|5682.6|5682.6|0
1596441000000|2020-08-03 07:50:00|5704.1|5704.1|5720.71|5720.71|5721.46|5721.46|5703.81|5703.81|0
1596441300000|2020-08-03 07:55:00|5720.99|5720.99|5714.9|5714.9|5721.63|5721.63|5707.91|5707.91|0
1596441600000|2020-08-03 08:00:00|5715.29|5715.29|5743.02|5743.02|5743.69|5743.69|5715.29|5715.29|0
1596441900000|2020-08-03 08:05:00|5742.9|5742.9|5756.21|5756.21|5756.21|5756.21|5742.9|5742.9|0
1596442200000|2020-08-03 08:10:00|5756.15|5756.15|5751.98|5751.98|5760.18|5760.18|5751.25|5751.25|0
1596442500000|2020-08-03 08:15:00|5752.39|5752.39|5753.99|5753.99|5755.76|5755.76|5740.65|5740.65|0
1596442800000|2020-08-03 08:20:00|5752.43|5752.43|5766.31|5766.31|5772.1|5772.1|5750.34|5750.34|0
1596443100000|2020-08-03 08:25:00|5766.47|5766.47|5761.26|5761.26|5766.6|5766.6|5761.26|5761.26|0
1596443400000|2020-08-03 08:30:00|5760.87|5760.87|5746.71|5746.71|5761.4|5761.4|5746.68|5746.68|0
1596443700000|2020-08-03 08:35:00|5747.07|5747.07|5723.85|5723.85|5747.86|5747.86|5723.77|5723.77|0
1596444000000|2020-08-03 08:40:00|5723.79|5723.79|5731.11|5731.11|5731.85|5731.85|5720.59|5720.59|0
1596444300000|2020-08-03 08:45:00|5731.17|5731.17|5726.84|5726.84|5735.53|5735.53|5726.4|5726.4|0
1596444600000|2020-08-03 08:50:00|5726.88|5726.88|5728.5|5728.5|5731.2|5731.2|5726.88|5726.88|0
1596444900000|2020-08-03 08:55:00|5728.41|5728.41|5718.87|5718.87|5728.41|5728.41|5718.28|5718.28|0
1596445200000|2020-08-03 09:00:00|5719.92|5719.92|5728.78|5728.78|5729.72|5729.72|5717.92|5717.92|0
1596445500000|2020-08-03 09:05:00|5728.48|5728.48|5717.89|5717.89|5732.96|5732.96|5717.82|5717.82|0
1596445800000|2020-08-03 09:10:00|5717.82|5717.82|5716.86|5716.86|5719.46|5719.46|5715.92|5715.92|0
1596446100000|2020-08-03 09:15:00|5718.42|5718.42|5721.39|5721.39|5725.32|5725.32|5718.34|5718.34|0
1596446400000|2020-08-03 09:20:00|5721.25|5721.25|5730.33|5730.33|5730.75|5730.75|5721.15|5721.15|0
1596446700000|2020-08-03 09:25:00|5730.69|5730.69|5729.77|5729.77|5737.85|5737.85|5728.54|5728.54|0
1596447000000|2020-08-03 09:30:00|5729.9|5729.9|5731.91|5731.91|5737.47|5737.47|5728.66|5728.66|0
1596447300000|2020-08-03 09:35:00|5731.43|5731.43|5735.74|5735.74|5737.12|5737.12|5730.91|5730.91|0
1596447600000|2020-08-03 09:40:00|5735.67|5735.67|5728.89|5728.89|5736.5|5736.5|5728.29|5728.29|0
1596447900000|2020-08-03 09:45:00|5729.24|5729.24|5730.96|5730.96|5734.43|5734.43|5729.24|5729.24|0
1596448200000|2020-08-03 09:50:00|5731.49|5731.49|5731.27|5731.27|5732.3|5732.3|5727.02|5727.02|0
1596448500000|2020-08-03 09:55:00|5731.4|5731.4|5733.45|5733.45|5733.45|5733.45|5730.53|5730.53|0
1596448800000|2020-08-03 10:00:00|5733.29|5733.29|5732.35|5732.35|5733.29|5733.29|5728.38|5728.38|0
1596449100000|2020-08-03 10:05:00|5732.4|5732.4|5721.68|5721.68|5732.76|5732.76|5721.68|5721.68|0
1596449400000|2020-08-03 10:10:00|5721.55|5721.55|5724.56|5724.56|5725.88|5725.88|5721|5721|0
1596449700000|2020-08-03 10:15:00|5724.44|5724.44|5719.39|5719.39|5724.44|5724.44|5715.39|5715.39|0
1596450000000|2020-08-03 10:20:00|5719.55|5719.55|5736.13|5736.13|5739.4|5739.4|5719.48|5719.48|0
1596450300000|2020-08-03 10:25:00|5736.01|5736.01|5734.53|5734.53|5737.44|5737.44|5733.43|5733.43|0
1596450600000|2020-08-03 10:30:00|5735.47|5735.47|5725.03|5725.03|5736.16|5736.16|5722.58|5722.58|0
1596450900000|2020-08-03 10:35:00|5725|5725|5735.5|5735.5|5737.97|5737.97|5724.99|5724.99|0
1596451200000|2020-08-03 10:40:00|5735.38|5735.38|5746.34|5746.34|5747.77|5747.77|5735.38|5735.38|0
1596451500000|2020-08-03 10:45:00|5746.29|5746.29|5744.34|5744.34|5746.29|5746.29|5741.82|5741.82|0
1596451800000|2020-08-03 10:50:00|5744.5|5744.5|5748.59|5748.59|5751.7|5751.7|5743.87|5743.87|0
1596452100000|2020-08-03 10:55:00|5748.66|5748.66|5744.42|5744.42|5748.96|5748.96|5740.81|5740.81|0
1596452400000|2020-08-03 11:00:00|5743.41|5743.41|5739.96|5739.96|5744.16|5744.16|5739.68|5739.68|0
1596452700000|2020-08-03 11:05:00|5740.49|5740.49|5743.64|5743.64|5747.61|5747.61|5740.47|5740.47|0
1596453000000|2020-08-03 11:10:00|5743.52|5743.52|5756.7|5756.7|5756.7|5756.7|5742.95|5742.95|0
1596453300000|2020-08-03 11:15:00|5756.84|5756.84|5753.82|5753.82|5757.04|5757.04|5750.51|5750.51|0
1596453600000|2020-08-03 11:20:00|5753.85|5753.85|5757.18|5757.18|5759.25|5759.25|5753.4|5753.4|0
1596453900000|2020-08-03 11:25:00|5757.07|5757.07|5764.51|5764.51|5764.67|5764.67|5756.71|5756.71|0
1596454200000|2020-08-03 11:30:00|5764.83|5764.83|5779.56|5779.56|5779.56|5779.56|5762.98|5762.98|0
1596454500000|2020-08-03 11:35:00|5781.12|5781.12|5782.82|5782.82|5784.34|5784.34|5777.96|5777.96|0
1596454800000|2020-08-03 11:40:00|5782.86|5782.86|5776.41|5776.41|5783.34|5783.34|5775.66|5775.66|0
1596455100000|2020-08-03 11:45:00|5776.54|5776.54|5776.32|5776.32|5776.78|5776.78|5773.77|5773.77|0
1596455400000|2020-08-03 11:50:00|5776.39|5776.39|5781.92|5781.92|5781.92|5781.92|5776.39|5776.39|0
1596455700000|2020-08-03 11:55:00|5781.83|5781.83|5788.7|5788.7|5789.97|5789.97|5781.08|5781.08|0
1596456000000|2020-08-03 12:00:00|5789.66|5789.66|5796.74|5796.74|5796.74|5796.74|5789.66|5789.66|0
1596456300000|2020-08-03 12:05:00|5796.66|5796.66|5797.98|5797.98|5800.46|5800.46|5796.17|5796.17|0
1596456600000|2020-08-03 12:10:00|5798.05|5798.05|5794.84|5794.84|5798.15|5798.15|5793.33|5793.33|0
1596456900000|2020-08-03 12:15:00|5795.04|5795.04|5791.65|5791.65|5798.7|5798.7|5791.51|5791.51|0
1596457200000|2020-08-03 12:20:00|5790.87|5790.87|5785.84|5785.84|5791.41|5791.41|5784.73|5784.73|0
1596457500000|2020-08-03 12:25:00|5785.62|5785.62|5789.54|5789.54|5789.54|5789.54|5784.64|5784.64|0
1596457800000|2020-08-03 12:30:00|5790.21|5790.21|5794.16|5794.16|5797.81|5797.81|5790.09|5790.09|0
1596458100000|2020-08-03 12:35:00|5794.14|5794.14|5795.57|5795.57|5795.74|5795.74|5792.6|5792.6|0
1596458400000|2020-08-03 12:40:00|5795.44|5795.44|5796.62|5796.62|5799.01|5799.01|5795.44|5795.44|0
1596458700000|2020-08-03 12:45:00|5796.51|5796.51|5804.87|5804.87|5804.96|5804.96|5796.51|5796.51|0
1596459000000|2020-08-03 12:50:00|5804.8|5804.8|5802.51|5802.51|5805.72|5805.72|5802.23|5802.23|0
1596459300000|2020-08-03 12:55:00|5802.42|5802.42|5797.91|5797.91|5803.61|5803.61|5797.91|5797.91|0
1596459600000|2020-08-03 13:00:00|5798.11|5798.11|5784.18|5784.18|5798.11|5798.11|5783.8|5783.8|0
1596459900000|2020-08-03 13:05:00|5784.34|5784.34|5790.56|5790.56|5790.7|5790.7|5782.32|5782.32|0
1596460200000|2020-08-03 13:10:00|5789.78|5789.78|5793.36|5793.36|5793.36|5793.36|5787.09|5787.09|0
1596460500000|2020-08-03 13:15:00|5794.14|5794.14|5805.18|5805.18|5805.24|5805.24|5793.97|5793.97|0
1596460800000|2020-08-03 13:20:00|5805.22|5805.22|5798.7|5798.7|5809.26|5809.26|5797.81|5797.81|0
1596461100000|2020-08-03 13:25:00|5798.64|5798.64|5806.35|5806.35|5808.89|5808.89|5795.26|5795.26|0
1596461400000|2020-08-03 13:30:00|5806.48|5806.48|5795.17|5795.17|5807.42|5807.42|5795.05|5795.05|0
1596461700000|2020-08-03 13:35:00|5795.14|5795.14|5800.3|5800.3|5802.38|5802.38|5794.27|5794.27|0
1596462000000|2020-08-03 13:40:00|5800.49|5800.49|5808.7|5808.7|5808.7|5808.7|5797.38|5797.38|0
1596462300000|2020-08-03 13:45:00|5808.31|5808.31|5827.92|5827.92|5829.14|5829.14|5808.31|5808.31|0
1596462600000|2020-08-03 13:50:00|5827.94|5827.94|5842.58|5842.58|5843.04|5843.04|5827.94|5827.94|0
1596462900000|2020-08-03 13:55:00|5842.74|5842.74|5834.76|5834.76|5845.6|5845.6|5833.46|5833.46|0
1596463200000|2020-08-03 14:00:00|5834.44|5834.44|5848.81|5848.81|5855.85|5855.85|5834.35|5834.35|0
1596463500000|2020-08-03 14:05:00|5848.61|5848.61|5863.05|5863.05|5863.05|5863.05|5848.61|5848.61|0
1596463800000|2020-08-03 14:10:00|5863.09|5863.09|5863.85|5863.85|5864.32|5864.32|5858.03|5858.03|0
1596464100000|2020-08-03 14:15:00|5864.17|5864.17|5859.02|5859.02|5872.33|5872.33|5858.8|5858.8|0
1596464400000|2020-08-03 14:20:00|5858.54|5858.54|5866.53|5866.53|5866.7|5866.7|5858.54|5858.54|0
1596464700000|2020-08-03 14:25:00|5868.73|5868.73|5878.49|5878.49|5883.77|5883.77|5868.73|5868.73|0
1596465000000|2020-08-03 14:30:00|5878.33|5878.33|5881.28|5881.28|5883.36|5883.36|5876.73|5876.73|0
1596465300000|2020-08-03 14:35:00|5881.34|5881.34|5884.25|5884.25|5886.18|5886.18|5879.21|5879.21|0
1596465600000|2020-08-03 14:40:00|5883.73|5883.73|5876.79|5876.79|5888.44|5888.44|5874.93|5874.93|0
1596465900000|2020-08-03 14:45:00|5876.72|5876.72|5874.23|5874.23|5877.22|5877.22|5871.49|5871.49|0
1596466200000|2020-08-03 14:50:00|5874.32|5874.32|5870.32|5870.32|5878.21|5878.21|5869.01|5869.01|0
1596466500000|2020-08-03 14:55:00|5870.24|5870.24|5870.25|5870.25|5873.37|5873.37|5865.01|5865.01|0
1596466800000|2020-08-03 15:00:00|5870.12|5870.12|5882.99|5882.99|5882.99|5882.99|5869.8|5869.8|0
1596467100000|2020-08-03 15:05:00|5882.91|5882.91|5890.88|5890.88|5892.31|5892.31|5881.45|5881.45|0
1596467400000|2020-08-03 15:10:00|5890.92|5890.92|5893.31|5893.31|5897.83|5897.83|5888.54|5888.54|0
1596467700000|2020-08-03 15:15:00|5893.49|5893.49|5890.75|5890.75|5895.35|5895.35|5887.74|5887.74|0
1596468000000|2020-08-03 15:20:00|5890.73|5890.73|5889.99|5889.99|5896.36|5896.36|5889.23|5889.23|0
1596468300000|2020-08-03 15:25:00|5889.92|5889.92|5897.45|5897.45|5897.45|5897.45|5887.28|5887.28|0
1596525300000|2020-08-04 07:15:00|5998.11|5998.11|5994.63|5994.63|6004.8|6004.8|5993.87|5993.87|0
1596525600000|2020-08-04 07:20:00|5994.79|5994.79|5978.61|5978.61|5998.27|5998.27|5970.32|5970.32|0
1596525900000|2020-08-04 07:25:00|5982.52|5982.52|5975.7|5975.7|5984.51|5984.51|5972.69|5972.69|0
1596526200000|2020-08-04 07:30:00|5975.75|5975.75|5990.56|5990.56|5993.16|5993.16|5975.28|5975.28|0
1596526500000|2020-08-04 07:35:00|5990.04|5990.04|5986.79|5986.79|5993.37|5993.37|5981.91|5981.91|0
1596526800000|2020-08-04 07:40:00|5987.12|5987.12|5972.93|5972.93|5987.38|5987.38|5967.33|5967.33|0
1596527100000|2020-08-04 07:45:00|5973.1|5973.1|5954.17|5954.17|5975.76|5975.76|5951.27|5951.27|0
1596527400000|2020-08-04 07:50:00|5954.41|5954.41|5930.01|5930.01|5954.41|5954.41|5929.86|5929.86|0
1596527700000|2020-08-04 07:55:00|5928.45|5928.45|5925.46|5925.46|5930.09|5930.09|5922.99|5922.99|0
1596528000000|2020-08-04 08:00:00|5925.41|5925.41|5936.64|5936.64|5940.86|5940.86|5920.9|5920.9|0
1596528300000|2020-08-04 08:05:00|5936.43|5936.43|5935.75|5935.75|5936.43|5936.43|5924.78|5924.78|0
1596528600000|2020-08-04 08:10:00|5936.53|5936.53|5954.81|5954.81|5955.84|5955.84|5935.25|5935.25|0
1596528900000|2020-08-04 08:15:00|5954.62|5954.62|5963.92|5963.92|5964.02|5964.02|5954.11|5954.11|0
1596529200000|2020-08-04 08:20:00|5963.85|5963.85|5950.66|5950.66|5967.18|5967.18|5950.13|5950.13|0
1596529500000|2020-08-04 08:25:00|5950.6|5950.6|5956.41|5956.41|5961.77|5961.77|5950.29|5950.29|0
1596529800000|2020-08-04 08:30:00|5956.34|5956.34|5947.68|5947.68|5960.59|5960.59|5945.51|5945.51|0
1596530100000|2020-08-04 08:35:00|5947.49|5947.49|5938.69|5938.69|5948.41|5948.41|5936.46|5936.46|0
1596530400000|2020-08-04 08:40:00|5939.04|5939.04|5938.57|5938.57|5942.89|5942.89|5936.07|5936.07|0
1596530700000|2020-08-04 08:45:00|5938.75|5938.75|5943.04|5943.04|5944.18|5944.18|5938.75|5938.75|0
1596531000000|2020-08-04 08:50:00|5942.52|5942.52|5948|5948|5948.76|5948.76|5942.19|5942.19|0
1596531300000|2020-08-04 08:55:00|5947.8|5947.8|5944.36|5944.36|5947.8|5947.8|5944.16|5944.16|0
1596531600000|2020-08-04 09:00:00|5944.04|5944.04|5946.72|5946.72|5948.23|5948.23|5940.81|5940.81|0
1596531900000|2020-08-04 09:05:00|5946.76|5946.76|5952.25|5952.25|5953.39|5953.39|5945.36|5945.36|0
1596532200000|2020-08-04 09:10:00|5952.38|5952.38|5942.93|5942.93|5952.38|5952.38|5942.93|5942.93|0
1596532500000|2020-08-04 09:15:00|5942.15|5942.15|5932.23|5932.23|5943.34|5943.34|5930.45|5930.45|0
1596532800000|2020-08-04 09:20:00|5931.75|5931.75|5936.53|5936.53|5937.13|5937.13|5931.17|5931.17|0
1596533100000|2020-08-04 09:25:00|5936.49|5936.49|5936.65|5936.65|5937.1|5937.1|5932.16|5932.16|0
1596533400000|2020-08-04 09:30:00|5936.72|5936.72|5952.26|5952.26|5952.26|5952.26|5935|5935|0
1596533700000|2020-08-04 09:35:00|5951.87|5951.87|5934.34|5934.34|5951.87|5951.87|5931.72|5931.72|0
1596534000000|2020-08-04 09:40:00|5934.22|5934.22|5943.16|5943.16|5943.21|5943.21|5934.22|5934.22|0
1596534300000|2020-08-04 09:45:00|5943.21|5943.21|5952.37|5952.37|5953.23|5953.23|5941.5|5941.5|0
1596534600000|2020-08-04 09:50:00|5952.31|5952.31|5954.88|5954.88|5955.56|5955.56|5946.9|5946.9|0
1596534900000|2020-08-04 09:55:00|5955.01|5955.01|5954.14|5954.14|5956.89|5956.89|5953.09|5953.09|0
1596535200000|2020-08-04 10:00:00|5954.58|5954.58|5957.27|5957.27|5959.65|5959.65|5954.09|5954.09|0
1596535500000|2020-08-04 10:05:00|5957.11|5957.11|5953.03|5953.03|5957.59|5957.59|5952.7|5952.7|0
1596535800000|2020-08-04 10:10:00|5953.35|5953.35|5952.44|5952.44|5955.83|5955.83|5952|5952|0
1596536100000|2020-08-04 10:15:00|5952.27|5952.27|5954.72|5954.72|5954.72|5954.72|5945.26|5945.26|0
1596536400000|2020-08-04 10:20:00|5954.67|5954.67|5951.06|5951.06|5955.59|5955.59|5950.13|5950.13|0
1596536700000|2020-08-04 10:25:00|5951.17|5951.17|5946.74|5946.74|5953.23|5953.23|5946.74|5946.74|0
1596537000000|2020-08-04 10:30:00|5946.81|5946.81|5941.33|5941.33|5951.34|5951.34|5940.74|5940.74|0
1596537300000|2020-08-04 10:35:00|5941.26|5941.26|5944.9|5944.9|5950|5950|5941.26|5941.26|0
1596537600000|2020-08-04 10:40:00|5944.65|5944.65|5945.12|5945.12|5946.84|5946.84|5942.4|5942.4|0
1596537900000|2020-08-04 10:45:00|5944.79|5944.79|5956.93|5956.93|5957.91|5957.91|5944.12|5944.12|0
1596538200000|2020-08-04 10:50:00|5957.13|5957.13|5963.82|5963.82|5967.85|5967.85|5956.55|5956.55|0
1596538500000|2020-08-04 10:55:00|5963.86|5963.86|5964.05|5964.05|5968.86|5968.86|5963.54|5963.54|0
1596538800000|2020-08-04 11:00:00|5964.7|5964.7|5962.58|5962.58|5969.08|5969.08|5960.5|5960.5|0
1596539100000|2020-08-04 11:05:00|5962.37|5962.37|5968.01|5968.01|5969.95|5969.95|5959.49|5959.49|0
1596539400000|2020-08-04 11:10:00|5967.53|5967.53|5974.28|5974.28|5974.33|5974.33|5960.99|5960.99|0
1596539700000|2020-08-04 11:15:00|5973.4|5973.4|5961.88|5961.88|5974.81|5974.81|5961.88|5961.88|0
1596540000000|2020-08-04 11:20:00|5961.74|5961.74|5961.1|5961.1|5962.14|5962.14|5954.9|5954.9|0
1596540300000|2020-08-04 11:25:00|5961.19|5961.19|5957.48|5957.48|5962.68|5962.68|5957.48|5957.48|0
1596540600000|2020-08-04 11:30:00|5957.53|5957.53|5945.8|5945.8|5958.06|5958.06|5945.8|5945.8|0
1596540900000|2020-08-04 11:35:00|5945.85|5945.85|5932.98|5932.98|5945.89|5945.89|5932.98|5932.98|0
1596541200000|2020-08-04 11:40:00|5932.96|5932.96|5930.91|5930.91|5932.96|5932.96|5928.2|5928.2|0
1596541500000|2020-08-04 11:45:00|5930.13|5930.13|5942.96|5942.96|5942.96|5942.96|5929.83|5929.83|0
1596541800000|2020-08-04 11:50:00|5943.48|5943.48|5942.56|5942.56|5943.48|5943.48|5937.13|5937.13|0
1596542100000|2020-08-04 11:55:00|5942.62|5942.62|5950.37|5950.37|5951.98|5951.98|5942.62|5942.62|0
1596542400000|2020-08-04 12:00:00|5949.58|5949.58|5944.27|5944.27|5949.58|5949.58|5941.06|5941.06|0
1596542700000|2020-08-04 12:05:00|5944.33|5944.33|5958.12|5958.12|5959.53|5959.53|5944.33|5944.33|0
1596543000000|2020-08-04 12:10:00|5958.43|5958.43|5957.85|5957.85|5959.39|5959.39|5957.4|5957.4|0
1596543300000|2020-08-04 12:15:00|5957.79|5957.79|5956.86|5956.86|5958.29|5958.29|5953.7|5953.7|0
1596543600000|2020-08-04 12:20:00|5956.9|5956.9|5955.44|5955.44|5957.15|5957.15|5952.67|5952.67|0
1596543900000|2020-08-04 12:25:00|5955.62|5955.62|5961.66|5961.66|5962.18|5962.18|5955.51|5955.51|0
1596544200000|2020-08-04 12:30:00|5961.7|5961.7|5948.53|5948.53|5961.7|5961.7|5947.29|5947.29|0
1596544500000|2020-08-04 12:35:00|5948.85|5948.85|5943.94|5943.94|5950.24|5950.24|5937.82|5937.82|0
1596544800000|2020-08-04 12:40:00|5944.07|5944.07|5946.2|5946.2|5947.8|5947.8|5943.85|5943.85|0
1596545100000|2020-08-04 12:45:00|5946.07|5946.07|5942.11|5942.11|5947.07|5947.07|5940.66|5940.66|0
1596545400000|2020-08-04 12:50:00|5942.04|5942.04|5927.02|5927.02|5942.55|5942.55|5924.14|5924.14|0
1596545700000|2020-08-04 12:55:00|5926.95|5926.95|5926.78|5926.78|5927.57|5927.57|5922.62|5922.62|0
1596546000000|2020-08-04 13:00:00|5926.29|5926.29|5925.49|5925.49|5926.46|5926.46|5922.78|5922.78|0
1596546300000|2020-08-04 13:05:00|5925.56|5925.56|5917.55|5917.55|5925.56|5925.56|5917.49|5917.49|0
1596546600000|2020-08-04 13:10:00|5917.71|5917.71|5914.14|5914.14|5919.12|5919.12|5913.94|5913.94|0
1596546900000|2020-08-04 13:15:00|5913.88|5913.88|5904.1|5904.1|5913.88|5913.88|5904.1|5904.1|0
1596547200000|2020-08-04 13:20:00|5904.45|5904.45|5906.29|5906.29|5906.98|5906.98|5899.98|5899.98|0
1596547500000|2020-08-04 13:25:00|5906.36|5906.36|5913.09|5913.09|5914.97|5914.97|5905.57|5905.57|0
1596547800000|2020-08-04 13:30:00|5913.07|5913.07|5929.26|5929.26|5932.04|5932.04|5910.91|5910.91|0
1596548100000|2020-08-04 13:35:00|5929.13|5929.13|5927.63|5927.63|5929.13|5929.13|5920.99|5920.99|0
1596548400000|2020-08-04 13:40:00|5927.8|5927.8|5933.49|5933.49|5933.49|5933.49|5922.78|5922.78|0
1596548700000|2020-08-04 13:45:00|5933.54|5933.54|5948.48|5948.48|5948.48|5948.48|5933.54|5933.54|0
1596549000000|2020-08-04 13:50:00|5948.92|5948.92|5956.52|5956.52|5961.12|5961.12|5948.92|5948.92|0
1596549300000|2020-08-04 13:55:00|5956.61|5956.61|5962.79|5962.79|5966.97|5966.97|5956.61|5956.61|0
1596549600000|2020-08-04 14:00:00|5963.61|5963.61|5973.96|5973.96|5977.57|5977.57|5960.75|5960.75|0
1596549900000|2020-08-04 14:05:00|5974.48|5974.48|5987.16|5987.16|5987.21|5987.21|5971.18|5971.18|0
1596550200000|2020-08-04 14:10:00|5986.36|5986.36|5981.44|5981.44|5986.79|5986.79|5979.76|5979.76|0
1596550500000|2020-08-04 14:15:00|5981.37|5981.37|5984.02|5984.02|5986.09|5986.09|5979.81|5979.81|0
1596550800000|2020-08-04 14:20:00|5983.98|5983.98|5975.88|5975.88|5983.98|5983.98|5974.34|5974.34|0
1596551100000|2020-08-04 14:25:00|5975.97|5975.97|5975.47|5975.47|5984.58|5984.58|5974.88|5974.88|0
1596551400000|2020-08-04 14:30:00|5975.53|5975.53|5965.97|5965.97|5975.91|5975.91|5963.26|5963.26|0
1596551700000|2020-08-04 14:35:00|5965.93|5965.93|5972.5|5972.5|5973.42|5973.42|5965.51|5965.51|0
1596552000000|2020-08-04 14:40:00|5972.3|5972.3|5989.26|5989.26|5990.42|5990.42|5972.3|5972.3|0
1596552300000|2020-08-04 14:45:00|5989.06|5989.06|5986.19|5986.19|5989.06|5989.06|5982.41|5982.41|0
1596552600000|2020-08-04 14:50:00|5986.97|5986.97|5990.8|5990.8|5996.41|5996.41|5986.97|5986.97|0
1596552900000|2020-08-04 14:55:00|5990.81|5990.81|5992.22|5992.22|5996.14|5996.14|5989.27|5989.27|0
1596553200000|2020-08-04 15:00:00|5992.57|5992.57|5999.54|5999.54|5999.65|5999.65|5988.53|5988.53|0
1596553500000|2020-08-04 15:05:00|5999.63|5999.63|6000.02|6000.02|6002.82|6002.82|5992.99|5992.99|0
1596553800000|2020-08-04 15:10:00|6000.2|6000.2|6007.7|6007.7|6009.84|6009.84|5999.69|5999.69|0
1596554100000|2020-08-04 15:15:00|6007.63|6007.63|6009.81|6009.81|6009.86|6009.86|6002.02|6002.02|0
1596554400000|2020-08-04 15:20:00|6009.99|6009.99|6003.21|6003.21|6014.04|6014.04|6003.04|6003.04|0
1596554700000|2020-08-04 15:25:00|6003.99|6003.99|5994.94|5994.94|6005.19|6005.19|5991.82|5991.82|0
1596611700000|2020-08-05 07:15:00|6104.41|6104.41|6125.31|6125.31|6130.72|6130.72|6104.41|6104.41|0
1596612000000|2020-08-05 07:20:00|6125.18|6125.18|6138.01|6138.01|6138.01|6138.01|6122.37|6122.37|0
1596612300000|2020-08-05 07:25:00|6138.13|6138.13|6134.34|6134.34|6140.34|6140.34|6133.96|6133.96|0
1596612600000|2020-08-05 07:30:00|6133.74|6133.74|6160.53|6160.53|6160.92|6160.92|6132.66|6132.66|0
1596612900000|2020-08-05 07:35:00|6160.36|6160.36|6181.78|6181.78|6181.78|6181.78|6160.36|6160.36|0
1596613200000|2020-08-05 07:40:00|6183.34|6183.34|6178.18|6178.18|6185.39|6185.39|6168.92|6168.92|0
1596613500000|2020-08-05 07:45:00|6178.66|6178.66|6169.44|6169.44|6178.79|6178.79|6163.27|6163.27|0
1596613800000|2020-08-05 07:50:00|6170.46|6170.46|6173.08|6173.08|6178.64|6178.64|6168.22|6168.22|0
1596614100000|2020-08-05 07:55:00|6173.06|6173.06|6166.42|6166.42|6173.2|6173.2|6164.8|6164.8|0
1596614400000|2020-08-05 08:00:00|6166.37|6166.37|6157.16|6157.16|6167.03|6167.03|6156.37|6156.37|0
1596614700000|2020-08-05 08:05:00|6157.12|6157.12|6156.35|6156.35|6162.52|6162.52|6151.27|6151.27|0
1596615000000|2020-08-05 08:10:00|6156.22|6156.22|6162.42|6162.42|6168.18|6168.18|6155.63|6155.63|0
1596615300000|2020-08-05 08:15:00|6162.23|6162.23|6152.09|6152.09|6167.31|6167.31|6150.12|6150.12|0
1596615600000|2020-08-05 08:20:00|6152.03|6152.03|6145.28|6145.28|6155.9|6155.9|6145.28|6145.28|0
1596615900000|2020-08-05 08:25:00|6145.22|6145.22|6150.02|6150.02|6151.03|6151.03|6145.16|6145.16|0
1596616200000|2020-08-05 08:30:00|6149.95|6149.95|6138.82|6138.82|6149.95|6149.95|6135.76|6135.76|0
1596616500000|2020-08-05 08:35:00|6138.3|6138.3|6140.74|6140.74|6140.74|6140.74|6132.59|6132.59|0
1596616800000|2020-08-05 08:40:00|6141|6141|6140.42|6140.42|6145.34|6145.34|6138.83|6138.83|0
1596617100000|2020-08-05 08:45:00|6140.29|6140.29|6159.49|6159.49|6161.57|6161.57|6140.11|6140.11|0
1596617400000|2020-08-05 08:50:00|6159.56|6159.56|6165.28|6165.28|6166.94|6166.94|6157.37|6157.37|0
1596617700000|2020-08-05 08:55:00|6165.23|6165.23|6164.51|6164.51|6165.62|6165.62|6159.53|6159.53|0
1596618000000|2020-08-05 09:00:00|6164.99|6164.99|6166.08|6166.08|6166.39|6166.39|6159.43|6159.43|0
1596618300000|2020-08-05 09:05:00|6166.32|6166.32|6162.91|6162.91|6168.64|6168.64|6161.97|6161.97|0
1596618600000|2020-08-05 09:10:00|6162.73|6162.73|6164.98|6164.98|6164.98|6164.98|6161.33|6161.33|0
1596618900000|2020-08-05 09:15:00|6165.06|6165.06|6163.31|6163.31|6166.25|6166.25|6162.65|6162.65|0
1596619200000|2020-08-05 09:20:00|6163.49|6163.49|6157.24|6157.24|6164.6|6164.6|6156.71|6156.71|0
1596619500000|2020-08-05 09:25:00|6157.19|6157.19|6161.92|6161.92|6161.92|6161.92|6155.49|6155.49|0
1596619800000|2020-08-05 09:30:00|6161.99|6161.99|6150.87|6150.87|6163.51|6163.51|6150.11|6150.11|0
1596620100000|2020-08-05 09:35:00|6150.63|6150.63|6158.59|6158.59|6159.86|6159.86|6150.63|6150.63|0
1596620400000|2020-08-05 09:40:00|6158.54|6158.54|6161.1|6161.1|6162.4|6162.4|6158.2|6158.2|0
1596620700000|2020-08-05 09:45:00|6161.33|6161.33|6165.97|6165.97|6165.97|6165.97|6161.33|6161.33|0
1596621000000|2020-08-05 09:50:00|6165.73|6165.73|6156.28|6156.28|6166.55|6166.55|6156.18|6156.18|0
1596621300000|2020-08-05 09:55:00|6156.36|6156.36|6157|6157|6157.54|6157.54|6154.2|6154.2|0
1596621600000|2020-08-05 10:00:00|6157.01|6157.01|6162.22|6162.22|6164.98|6164.98|6157.01|6157.01|0
1596621900000|2020-08-05 10:05:00|6162.03|6162.03|6148.95|6148.95|6162.33|6162.33|6148.84|6148.84|0
1596622200000|2020-08-05 10:10:00|6148.98|6148.98|6148.45|6148.45|6154.53|6154.53|6146.97|6146.97|0
1596622500000|2020-08-05 10:15:00|6148.51|6148.51|6157.83|6157.83|6157.83|6157.83|6147|6147|0
1596622800000|2020-08-05 10:20:00|6157.92|6157.92|6157.65|6157.65|6160.91|6160.91|6157.36|6157.36|0
1596623100000|2020-08-05 10:25:00|6157.56|6157.56|6155.56|6155.56|6158.38|6158.38|6153.27|6153.27|0
1596623400000|2020-08-05 10:30:00|6155.52|6155.52|6151.7|6151.7|6155.56|6155.56|6151.45|6151.45|0
1596623700000|2020-08-05 10:35:00|6151.66|6151.66|6155.87|6155.87|6156.26|6156.26|6150.13|6150.13|0
1596624000000|2020-08-05 10:40:00|6155.91|6155.91|6158.39|6158.39|6161.12|6161.12|6155.69|6155.69|0
1596624300000|2020-08-05 10:45:00|6158.31|6158.31|6147.99|6147.99|6158.38|6158.38|6147.66|6147.66|0
1596624600000|2020-08-05 10:50:00|6148.08|6148.08|6144.83|6144.83|6148.08|6148.08|6141.62|6141.62|0
1596624900000|2020-08-05 10:55:00|6144.75|6144.75|6160.36|6160.36|6160.43|6160.43|6144.68|6144.68|0
1596625200000|2020-08-05 11:00:00|6161.25|6161.25|6150.24|6150.24|6163.11|6163.11|6149.31|6149.31|0
1596625500000|2020-08-05 11:05:00|6150.57|6150.57|6146.91|6146.91|6150.7|6150.7|6144|6144|0
1596625800000|2020-08-05 11:10:00|6146.87|6146.87|6152.26|6152.26|6152.71|6152.71|6146.87|6146.87|0
1596626100000|2020-08-05 11:15:00|6152.1|6152.1|6153.27|6153.27|6153.98|6153.98|6150.97|6150.97|0
1596626400000|2020-08-05 11:20:00|6153.33|6153.33|6155.68|6155.68|6158.35|6158.35|6153.11|6153.11|0
1596626700000|2020-08-05 11:25:00|6156.2|6156.2|6159.78|6159.78|6159.8|6159.8|6155.84|6155.84|0
1596627000000|2020-08-05 11:30:00|6159.91|6159.91|6161.8|6161.8|6161.8|6161.8|6157.03|6157.03|0
1596627300000|2020-08-05 11:35:00|6162.2|6162.2|6161.63|6161.63|6167.29|6167.29|6161.63|6161.63|0
1596627600000|2020-08-05 11:40:00|6160.85|6160.85|6165.38|6165.38|6165.43|6165.43|6159.24|6159.24|0
1596627900000|2020-08-05 11:45:00|6165.29|6165.29|6165.53|6165.53|6168.73|6168.73|6162.39|6162.39|0
1596628200000|2020-08-05 11:50:00|6165.63|6165.63|6177.29|6177.29|6177.29|6177.29|6165.63|6165.63|0
1596628500000|2020-08-05 11:55:00|6177.34|6177.34|6185.53|6185.53|6185.79|6185.79|6176.55|6176.55|0
1596628800000|2020-08-05 12:00:00|6185.75|6185.75|6181.44|6181.44|6186.59|6186.59|6180.34|6180.34|0
1596629100000|2020-08-05 12:05:00|6181.38|6181.38|6186.44|6186.44|6186.51|6186.51|6181.34|6181.34|0
1596629400000|2020-08-05 12:10:00|6186.48|6186.48|6188.67|6188.67|6190.62|6190.62|6186.46|6186.46|0
1596629700000|2020-08-05 12:15:00|6188.35|6188.35|6180.18|6180.18|6188.82|6188.82|6176.65|6176.65|0
1596630000000|2020-08-05 12:20:00|6179.93|6179.93|6186.1|6186.1|6186.64|6186.64|6177.07|6177.07|0
1596630300000|2020-08-05 12:25:00|6186.47|6186.47|6189.78|6189.78|6189.81|6189.81|6183.88|6183.88|0
1596630600000|2020-08-05 12:30:00|6189.99|6189.99|6187.51|6187.51|6192.08|6192.08|6187.01|6187.01|0
1596630900000|2020-08-05 12:35:00|6187.89|6187.89|6198.88|6198.88|6200.03|6200.03|6187.64|6187.64|0
1596631200000|2020-08-05 12:40:00|6198.97|6198.97|6200.61|6200.61|6202.15|6202.15|6198.43|6198.43|0
1596631500000|2020-08-05 12:45:00|6200.68|6200.68|6194.58|6194.58|6201.46|6201.46|6194.21|6194.21|0
1596631800000|2020-08-05 12:50:00|6194.62|6194.62|6190.95|6190.95|6194.72|6194.72|6187.97|6187.97|0
1596632100000|2020-08-05 12:55:00|6191.13|6191.13|6183.1|6183.1|6193.76|6193.76|6182.11|6182.11|0
1596632400000|2020-08-05 13:00:00|6183.26|6183.26|6182.48|6182.48|6184.43|6184.43|6176.54|6176.54|0
1596632700000|2020-08-05 13:05:00|6182.8|6182.8|6185.91|6185.91|6187.2|6187.2|6182.19|6182.19|0
1596633000000|2020-08-05 13:10:00|6185.85|6185.85|6186.89|6186.89|6187.4|6187.4|6183.63|6183.63|0
1596633300000|2020-08-05 13:15:00|6186.86|6186.86|6194.15|6194.15|6194.15|6194.15|6186.76|6186.76|0
1596633600000|2020-08-05 13:20:00|6194.2|6194.2|6185.31|6185.31|6194.2|6194.2|6183.97|6183.97|0
1596633900000|2020-08-05 13:25:00|6185.35|6185.35|6190.92|6190.92|6190.92|6190.92|6184.78|6184.78|0
1596634200000|2020-08-05 13:30:00|6191.7|6191.7|6188.49|6188.49|6197.5|6197.5|6186.28|6186.28|0
1596634500000|2020-08-05 13:35:00|6188.35|6188.35|6180.3|6180.3|6188.35|6188.35|6175.66|6175.66|0
1596634800000|2020-08-05 13:40:00|6181.09|6181.09|6185.25|6185.25|6185.49|6185.49|6176.39|6176.39|0
1596635100000|2020-08-05 13:45:00|6185.37|6185.37|6175.72|6175.72|6187.27|6187.27|6175.68|6175.68|0
1596635400000|2020-08-05 13:50:00|6175.68|6175.68|6185.24|6185.24|6185.24|6185.24|6174.09|6174.09|0
1596635700000|2020-08-05 13:55:00|6185.5|6185.5|6198.59|6198.59|6200.18|6200.18|6185.5|6185.5|0
1596636000000|2020-08-05 14:00:00|6200.56|6200.56|6208.55|6208.55|6208.87|6208.87|6200.56|6200.56|0
1596636300000|2020-08-05 14:05:00|6209.13|6209.13|6207.93|6207.93|6212.22|6212.22|6205.06|6205.06|0
1596636600000|2020-08-05 14:10:00|6207.84|6207.84|6204.01|6204.01|6207.93|6207.93|6201.54|6201.54|0
1596636900000|2020-08-05 14:15:00|6204.08|6204.08|6206.36|6206.36|6209.35|6209.35|6203.78|6203.78|0
1596637200000|2020-08-05 14:20:00|6206.47|6206.47|6214.43|6214.43|6215.32|6215.32|6206.25|6206.25|0
1596637500000|2020-08-05 14:25:00|6212.87|6212.87|6210.37|6210.37|6214.39|6214.39|6208.57|6208.57|0
1596637800000|2020-08-05 14:30:00|6210.32|6210.32|6204.75|6204.75|6212.5|6212.5|6204.54|6204.54|0
1596638100000|2020-08-05 14:35:00|6204.62|6204.62|6204.31|6204.31|6208.69|6208.69|6200.39|6200.39|0
1596638400000|2020-08-05 14:40:00|6204.24|6204.24|6204.58|6204.58|6205.91|6205.91|6201.74|6201.74|0
1596638700000|2020-08-05 14:45:00|6204.54|6204.54|6222.52|6222.52|6222.52|6222.52|6204.41|6204.41|0
1596639000000|2020-08-05 14:50:00|6222.98|6222.98|6223.99|6223.99|6225.88|6225.88|6219.11|6219.11|0
1596639300000|2020-08-05 14:55:00|6224.03|6224.03|6225.22|6225.22|6227.25|6227.25|6222.35|6222.35|0
1596639600000|2020-08-05 15:00:00|6224.44|6224.44|6242.01|6242.01|6246.21|6246.21|6223.92|6223.92|0
1596639900000|2020-08-05 15:05:00|6241.75|6241.75|6241.37|6241.37|6247.67|6247.67|6238.52|6238.52|0
1596640200000|2020-08-05 15:10:00|6241.41|6241.41|6245.38|6245.38|6246.03|6246.03|6237.67|6237.67|0
1596640500000|2020-08-05 15:15:00|6245.43|6245.43|6260.08|6260.08|6260.08|6260.08|6244.9|6244.9|0
1596640800000|2020-08-05 15:20:00|6259.3|6259.3|6252.54|6252.54|6268.51|6268.51|6251.92|6251.92|0
1596641100000|2020-08-05 15:25:00|6252.49|6252.49|6263.6|6263.6|6265.79|6265.79|6252.16|6252.16|0
1596698100000|2020-08-06 07:15:00|6227.97|6227.97|6264.02|6264.02|6265.75|6265.75|6227.97|6227.97|0
1596698400000|2020-08-06 07:20:00|6265.58|6265.58|6245.09|6245.09|6276.44|6276.44|6245.09|6245.09|0
1596698700000|2020-08-06 07:25:00|6244.72|6244.72|6261.57|6261.57|6263.67|6263.67|6243.2|6243.2|0
1596699000000|2020-08-06 07:30:00|6261.75|6261.75|6279.54|6279.54|6287.97|6287.97|6255.15|6255.15|0
1596699300000|2020-08-06 07:35:00|6279.45|6279.45|6284.72|6284.72|6284.72|6284.72|6270.28|6270.28|0
1596699600000|2020-08-06 07:40:00|6284.77|6284.77|6275.41|6275.41|6286.89|6286.89|6273.73|6273.73|0
1596699900000|2020-08-06 07:45:00|6275.29|6275.29|6270.04|6270.04|6284.82|6284.82|6270.04|6270.04|0
1596700200000|2020-08-06 07:50:00|6269.91|6269.91|6258.14|6258.14|6271.43|6271.43|6254.35|6254.35|0
1596700500000|2020-08-06 07:55:00|6258.88|6258.88|6238.13|6238.13|6261.3|6261.3|6237.97|6237.97|0
1596700800000|2020-08-06 08:00:00|6238.27|6238.27|6216.62|6216.62|6238.73|6238.73|6216.53|6216.53|0
1596701100000|2020-08-06 08:05:00|6216.67|6216.67|6216.13|6216.13|6225.3|6225.3|6215.09|6215.09|0
1596701400000|2020-08-06 08:10:00|6216.22|6216.22|6213.92|6213.92|6219.4|6219.4|6205.25|6205.25|0
1596701700000|2020-08-06 08:15:00|6214.08|6214.08|6225.04|6225.04|6225.04|6225.04|6206.38|6206.38|0
1596702000000|2020-08-06 08:20:00|6225.2|6225.2|6227.23|6227.23|6227.4|6227.4|6216.88|6216.88|0
1596702300000|2020-08-06 08:25:00|6227.36|6227.36|6228.51|6228.51|6230.12|6230.12|6221.92|6221.92|0
1596702600000|2020-08-06 08:30:00|6228.67|6228.67|6221.4|6221.4|6235.45|6235.45|6220.67|6220.67|0
1596702900000|2020-08-06 08:35:00|6221.42|6221.42|6222.86|6222.86|6225.68|6225.68|6213.44|6213.44|0
1596703200000|2020-08-06 08:40:00|6222.82|6222.82|6227.87|6227.87|6228.15|6228.15|6217.85|6217.85|0
1596703500000|2020-08-06 08:45:00|6228.15|6228.15|6232.12|6232.12|6241.81|6241.81|6228.15|6228.15|0
1596703800000|2020-08-06 08:50:00|6232.17|6232.17|6243.27|6243.27|6244.06|6244.06|6232.17|6232.17|0
1596704100000|2020-08-06 08:55:00|6243.37|6243.37|6244.48|6244.48|6244.48|6244.48|6237.89|6237.89|0
1596704400000|2020-08-06 09:00:00|6243.95|6243.95|6237.81|6237.81|6250.81|6250.81|6237.81|6237.81|0
1596704700000|2020-08-06 09:05:00|6237.45|6237.45|6247|6247|6247.3|6247.3|6234.99|6234.99|0
1596705000000|2020-08-06 09:10:00|6247.02|6247.02|6235.68|6235.68|6248.07|6248.07|6235.68|6235.68|0
1596705300000|2020-08-06 09:15:00|6235.72|6235.72|6237.37|6237.37|6237.42|6237.42|6232.16|6232.16|0
1596705600000|2020-08-06 09:20:00|6237.28|6237.28|6243.14|6243.14|6245.58|6245.58|6236.77|6236.77|0
1596705900000|2020-08-06 09:25:00|6243.07|6243.07|6237.12|6237.12|6245.02|6245.02|6236.99|6236.99|0
1596706200000|2020-08-06 09:30:00|6237.19|6237.19|6240.42|6240.42|6240.58|6240.58|6233.23|6233.23|0
1596706500000|2020-08-06 09:35:00|6240.56|6240.56|6246.58|6246.58|6249.06|6249.06|6240.53|6240.53|0
1596706800000|2020-08-06 09:40:00|6245.02|6245.02|6236.56|6236.56|6245.08|6245.08|6233.48|6233.48|0
1596707100000|2020-08-06 09:45:00|6236.69|6236.69|6229.47|6229.47|6243.04|6243.04|6229.47|6229.47|0
1596707400000|2020-08-06 09:50:00|6229.58|6229.58|6227.17|6227.17|6229.72|6229.72|6226.04|6226.04|0
1596707700000|2020-08-06 09:55:00|6227.36|6227.36|6231.45|6231.45|6233.59|6233.59|6227.36|6227.36|0
1596708000000|2020-08-06 10:00:00|6231.61|6231.61|6232.42|6232.42|6232.42|6232.42|6224.25|6224.25|0
1596708300000|2020-08-06 10:05:00|6232.61|6232.61|6228.42|6228.42|6232.93|6232.93|6227.52|6227.52|0
1596708600000|2020-08-06 10:10:00|6229.2|6229.2|6219.74|6219.74|6229.2|6229.2|6217.37|6217.37|0
1596708900000|2020-08-06 10:15:00|6219.58|6219.58|6224.68|6224.68|6224.85|6224.85|6214.66|6214.66|0
1596709200000|2020-08-06 10:20:00|6224.62|6224.62|6225.33|6225.33|6234.57|6234.57|6224.62|6224.62|0
1596709500000|2020-08-06 10:25:00|6225.29|6225.29|6200.6|6200.6|6225.29|6225.29|6199.79|6199.79|0
1596709800000|2020-08-06 10:30:00|6200.54|6200.54|6192.25|6192.25|6202.47|6202.47|6191.72|6191.72|0
1596710100000|2020-08-06 10:35:00|6192.18|6192.18|6194.34|6194.34|6197.81|6197.81|6188.35|6188.35|0
1596710400000|2020-08-06 10:40:00|6194.18|6194.18|6196.42|6196.42|6196.42|6196.42|6190.95|6190.95|0
1596710700000|2020-08-06 10:45:00|6196.55|6196.55|6193.64|6193.64|6196.55|6196.55|6189.64|6189.64|0
1596711000000|2020-08-06 10:50:00|6194.42|6194.42|6174.35|6174.35|6194.56|6194.56|6173.75|6173.75|0
1596711300000|2020-08-06 10:55:00|6174.28|6174.28|6169.7|6169.7|6179.72|6179.72|6168.93|6168.93|0
1596711600000|2020-08-06 11:00:00|6170.23|6170.23|6154.58|6154.58|6174.11|6174.11|6152.78|6152.78|0
1596711900000|2020-08-06 11:05:00|6154.32|6154.32|6163.68|6163.68|6165.3|6165.3|6154.13|6154.13|0
1596712200000|2020-08-06 11:10:00|6163.64|6163.64|6157.97|6157.97|6169.66|6169.66|6157.97|6157.97|0
1596712500000|2020-08-06 11:15:00|6157.91|6157.91|6165.89|6165.89|6166.61|6166.61|6156.72|6156.72|0
1596712800000|2020-08-06 11:20:00|6165.85|6165.85|6163.49|6163.49|6165.89|6165.89|6158.89|6158.89|0
1596713100000|2020-08-06 11:25:00|6163.17|6163.17|6164.23|6164.23|6165.76|6165.76|6157.78|6157.78|0
1596713400000|2020-08-06 11:30:00|6164.04|6164.04|6164.9|6164.9|6164.94|6164.94|6156.95|6156.95|0
1596713700000|2020-08-06 11:35:00|6165.03|6165.03|6168.04|6168.04|6168.04|6168.04|6163.62|6163.62|0
1596714000000|2020-08-06 11:40:00|6167.72|6167.72|6165.51|6165.51|6167.99|6167.99|6164.04|6164.04|0
1596714300000|2020-08-06 11:45:00|6165.39|6165.39|6162.8|6162.8|6172.41|6172.41|6160.77|6160.77|0
1596714600000|2020-08-06 11:50:00|6162.47|6162.47|6168.51|6168.51|6168.9|6168.9|6156.22|6156.22|0
1596714900000|2020-08-06 11:55:00|6168.68|6168.68|6168.31|6168.31|6170.2|6170.2|6165.33|6165.33|0
1596715200000|2020-08-06 12:00:00|6168.11|6168.11|6162.33|6162.33|6168.26|6168.26|6161.19|6161.19|0
1596715500000|2020-08-06 12:05:00|6162.15|6162.15|6167.44|6167.44|6169.98|6169.98|6161.26|6161.26|0
1596715800000|2020-08-06 12:10:00|6167.64|6167.64|6182.69|6182.69|6182.69|6182.69|6166.79|6166.79|0
1596716100000|2020-08-06 12:15:00|6182.34|6182.34|6179.64|6179.64|6184.26|6184.26|6177.6|6177.6|0
1596716400000|2020-08-06 12:20:00|6179.68|6179.68|6180.09|6180.09|6180.72|6180.72|6178.84|6178.84|0
1596716700000|2020-08-06 12:25:00|6179.31|6179.31|6185.06|6185.06|6185.34|6185.34|6176.09|6176.09|0
1596717000000|2020-08-06 12:30:00|6185.38|6185.38|6200.82|6200.82|6201.55|6201.55|6185.38|6185.38|0
1596717300000|2020-08-06 12:35:00|6200.92|6200.92|6197.04|6197.04|6204.02|6204.02|6192.6|6192.6|0
1596717600000|2020-08-06 12:40:00|6197.89|6197.89|6196.22|6196.22|6200.87|6200.87|6192.17|6192.17|0
1596717900000|2020-08-06 12:45:00|6196.27|6196.27|6194.42|6194.42|6202.83|6202.83|6194.12|6194.12|0
1596718200000|2020-08-06 12:50:00|6195.21|6195.21|6212.25|6212.25|6213.49|6213.49|6195.21|6195.21|0
1596718500000|2020-08-06 12:55:00|6212.06|6212.06|6210.12|6210.12|6212.06|6212.06|6206.19|6206.19|0
1596718800000|2020-08-06 13:00:00|6209.99|6209.99|6213.14|6213.14|6213.64|6213.64|6209.71|6209.71|0
1596719100000|2020-08-06 13:05:00|6213.09|6213.09|6208.63|6208.63|6214.38|6214.38|6208.63|6208.63|0
1596719400000|2020-08-06 13:10:00|6207.85|6207.85|6212.84|6212.84|6214.05|6214.05|6207.66|6207.66|0
1596719700000|2020-08-06 13:15:00|6212.48|6212.48|6202.21|6202.21|6212.48|6212.48|6202.21|6202.21|0
1596720000000|2020-08-06 13:20:00|6202.11|6202.11|6198|6198|6202.24|6202.24|6195.2|6195.2|0
1596720300000|2020-08-06 13:25:00|6197.97|6197.97|6202.62|6202.62|6202.94|6202.94|6194.97|6194.97|0
1596720600000|2020-08-06 13:30:00|6202.27|6202.27|6209.29|6209.29|6210.95|6210.95|6198.82|6198.82|0
1596720900000|2020-08-06 13:35:00|6209.16|6209.16|6208.07|6208.07|6212.39|6212.39|6204.58|6204.58|0
1596721200000|2020-08-06 13:40:00|6207.89|6207.89|6208.35|6208.35|6209.92|6209.92|6203.69|6203.69|0
1596721500000|2020-08-06 13:45:00|6208.39|6208.39|6215.15|6215.15|6215.26|6215.26|6206.95|6206.95|0
1596721800000|2020-08-06 13:50:00|6215.2|6215.2|6215.88|6215.88|6218.32|6218.32|6211.1|6211.1|0
1596722100000|2020-08-06 13:55:00|6215.76|6215.76|6228.85|6228.85|6229.04|6229.04|6213.7|6213.7|0
1596722400000|2020-08-06 14:00:00|6228.79|6228.79|6240.74|6240.74|6241.25|6241.25|6225.6|6225.6|0
1596722700000|2020-08-06 14:05:00|6240.67|6240.67|6235.89|6235.89|6241.59|6241.59|6234.17|6234.17|0
1596723000000|2020-08-06 14:10:00|6235.84|6235.84|6242.96|6242.96|6242.98|6242.98|6235.84|6235.84|0
1596723300000|2020-08-06 14:15:00|6243.44|6243.44|6248.31|6248.31|6251.38|6251.38|6243.03|6243.03|0
1596723600000|2020-08-06 14:20:00|6248.15|6248.15|6254.14|6254.14|6254.14|6254.14|6246.08|6246.08|0
1596723900000|2020-08-06 14:25:00|6254.1|6254.1|6263.97|6263.97|6266.83|6266.83|6249.56|6249.56|0
1596724200000|2020-08-06 14:30:00|6264|6264|6272.96|6272.96|6273.97|6273.97|6263.88|6263.88|0
1596724500000|2020-08-06 14:35:00|6272.43|6272.43|6267.97|6267.97|6276.65|6276.65|6267.59|6267.59|0
1596724800000|2020-08-06 14:40:00|6268.06|6268.06|6261.25|6261.25|6269.06|6269.06|6256.13|6256.13|0
1596725100000|2020-08-06 14:45:00|6261.45|6261.45|6267.66|6267.66|6270.93|6270.93|6261.3|6261.3|0
1596725400000|2020-08-06 14:50:00|6267.49|6267.49|6269.01|6269.01|6269.01|6269.01|6258.34|6258.34|0
1596725700000|2020-08-06 14:55:00|6269.08|6269.08|6274.3|6274.3|6274.3|6274.3|6267.75|6267.75|0
1596726000000|2020-08-06 15:00:00|6274.37|6274.37|6271.68|6271.68|6274.37|6274.37|6266|6266|0
1596726300000|2020-08-06 15:05:00|6271.5|6271.5|6273.4|6273.4|6276.37|6276.37|6266.47|6266.47|0
1596726600000|2020-08-06 15:10:00|6273.34|6273.34|6274.01|6274.01|6275.08|6275.08|6268.81|6268.81|0
1596726900000|2020-08-06 15:15:00|6273.96|6273.96|6284.38|6284.38|6287.24|6287.24|6272.55|6272.55|0
1596727200000|2020-08-06 15:20:00|6284.45|6284.45|6284.4|6284.4|6286.55|6286.55|6281.32|6281.32|0
1596727500000|2020-08-06 15:25:00|6284.2|6284.2|6284.56|6284.56|6284.64|6284.64|6278.05|6278.05|0
1596784500000|2020-08-07 07:15:00|6242.3|6242.3|6261.13|6261.13|6262.13|6262.13|6241.12|6241.12|0
1596784800000|2020-08-07 07:20:00|6261.39|6261.39|6263.87|6263.87|6264.84|6264.84|6245.72|6245.72|0
1596785100000|2020-08-07 07:25:00|6264.38|6264.38|6268.8|6268.8|6276.2|6276.2|6264.38|6264.38|0
1596785400000|2020-08-07 07:30:00|6268.61|6268.61|6267.35|6267.35|6272.74|6272.74|6258.02|6258.02|0
1596785700000|2020-08-07 07:35:00|6267.21|6267.21|6240.39|6240.39|6267.21|6267.21|6240.39|6240.39|0
1596786000000|2020-08-07 07:40:00|6239.43|6239.43|6244.06|6244.06|6246.82|6246.82|6236.83|6236.83|0
1596786300000|2020-08-07 07:45:00|6244.11|6244.11|6235.39|6235.39|6244.11|6244.11|6235.39|6235.39|0
1596786600000|2020-08-07 07:50:00|6235.46|6235.46|6236.3|6236.3|6246.06|6246.06|6231.87|6231.87|0
1596786900000|2020-08-07 07:55:00|6236.57|6236.57|6274.29|6274.29|6274.29|6274.29|6235.08|6235.08|0
1596787200000|2020-08-07 08:00:00|6274.38|6274.38|6258.7|6258.7|6274.38|6274.38|6258.47|6258.47|0
1596787500000|2020-08-07 08:05:00|6258.38|6258.38|6251.22|6251.22|6259.02|6259.02|6251.22|6251.22|0
1596787800000|2020-08-07 08:10:00|6251.16|6251.16|6259.65|6259.65|6260.23|6260.23|6244.67|6244.67|0
1596788100000|2020-08-07 08:15:00|6259.97|6259.97|6268.67|6268.67|6269.62|6269.62|6252.95|6252.95|0
1596788400000|2020-08-07 08:20:00|6268.54|6268.54|6264.29|6264.29|6268.54|6268.54|6262.69|6262.69|0
1596788700000|2020-08-07 08:25:00|6264.31|6264.31|6263.98|6263.98|6267.66|6267.66|6261.88|6261.88|0
1596789000000|2020-08-07 08:30:00|6263.92|6263.92|6263.64|6263.64|6266.14|6266.14|6261.43|6261.43|0
1596789300000|2020-08-07 08:35:00|6264.16|6264.16|6257.56|6257.56|6270.62|6270.62|6256.9|6256.9|0
1596789600000|2020-08-07 08:40:00|6257.48|6257.48|6263.26|6263.26|6263.46|6263.46|6257.48|6257.48|0
1596789900000|2020-08-07 08:45:00|6263.13|6263.13|6258.15|6258.15|6263.63|6263.63|6257.25|6257.25|0
1596790200000|2020-08-07 08:50:00|6257.62|6257.62|6246.28|6246.28|6257.62|6257.62|6246.22|6246.22|0
1596790500000|2020-08-07 08:55:00|6246.2|6246.2|6253.27|6253.27|6253.43|6253.43|6246.2|6246.2|0
1596790800000|2020-08-07 09:00:00|6253.29|6253.29|6253.96|6253.96|6259.98|6259.98|6253.23|6253.23|0
1596791100000|2020-08-07 09:05:00|6253.88|6253.88|6252.1|6252.1|6253.88|6253.88|6244.71|6244.71|0
1596791400000|2020-08-07 09:10:00|6251.98|6251.98|6241.04|6241.04|6252.02|6252.02|6239.69|6239.69|0
1596791700000|2020-08-07 09:15:00|6240.26|6240.26|6252.37|6252.37|6254.12|6254.12|6234.66|6234.66|0
1596792000000|2020-08-07 09:20:00|6252.98|6252.98|6253.52|6253.52|6254.82|6254.82|6250.6|6250.6|0
1596792300000|2020-08-07 09:25:00|6253.35|6253.35|6251.64|6251.64|6253.39|6253.39|6247.85|6247.85|0
1596792600000|2020-08-07 09:30:00|6251.5|6251.5|6257.17|6257.17|6257.43|6257.43|6249.11|6249.11|0
1596792900000|2020-08-07 09:35:00|6257.14|6257.14|6257.4|6257.4|6257.69|6257.69|6255.09|6255.09|0
1596793200000|2020-08-07 09:40:00|6257.24|6257.24|6266.76|6266.76|6266.76|6266.76|6256.19|6256.19|0
1596793500000|2020-08-07 09:45:00|6266.95|6266.95|6264.19|6264.19|6268.69|6268.69|6264.19|6264.19|0
1596793800000|2020-08-07 09:50:00|6264.14|6264.14|6266.98|6266.98|6267.96|6267.96|6260.52|6260.52|0
1596794100000|2020-08-07 09:55:00|6267|6267|6266.68|6266.68|6268.89|6268.89|6264.46|6264.46|0
1596794400000|2020-08-07 10:00:00|6266.27|6266.27|6259.57|6259.57|6266.32|6266.32|6259.57|6259.57|0
1596794700000|2020-08-07 10:05:00|6259.31|6259.31|6256.72|6256.72|6261.95|6261.95|6256.42|6256.42|0
1596795000000|2020-08-07 10:10:00|6257.5|6257.5|6260.26|6260.26|6260.35|6260.35|6255.17|6255.17|0
1596795300000|2020-08-07 10:15:00|6260.34|6260.34|6262.12|6262.12|6266.13|6266.13|6260.34|6260.34|0
1596795600000|2020-08-07 10:20:00|6262.01|6262.01|6271.81|6271.81|6271.81|6271.81|6261.4|6261.4|0
1596795900000|2020-08-07 10:25:00|6271.87|6271.87|6283.87|6283.87|6283.87|6283.87|6271.87|6271.87|0
1596796200000|2020-08-07 10:30:00|6284.66|6284.66|6289.07|6289.07|6289.82|6289.82|6283.92|6283.92|0
1596796500000|2020-08-07 10:35:00|6289.23|6289.23|6287.81|6287.81|6294.85|6294.85|6284.22|6284.22|0
1596796800000|2020-08-07 10:40:00|6288.59|6288.59|6288.2|6288.2|6291.15|6291.15|6288.17|6288.17|0
1596797100000|2020-08-07 10:45:00|6288.24|6288.24|6290.39|6290.39|6291.17|6291.17|6280.29|6280.29|0
1596797400000|2020-08-07 10:50:00|6290.21|6290.21|6289.05|6289.05|6294.97|6294.97|6287.96|6287.96|0
1596797700000|2020-08-07 10:55:00|6288.81|6288.81|6307.52|6307.52|6307.52|6307.52|6288.69|6288.69|0
1596798000000|2020-08-07 11:00:00|6311|6311|6296.11|6296.11|6311|6311|6293.85|6293.85|0
1596798300000|2020-08-07 11:05:00|6296.16|6296.16|6299.99|6299.99|6301.74|6301.74|6296.16|6296.16|0
1596798600000|2020-08-07 11:10:00|6299.25|6299.25|6293.64|6293.64|6299.25|6299.25|6290.39|6290.39|0
1596798900000|2020-08-07 11:15:00|6293.58|6293.58|6287.93|6287.93|6293.58|6293.58|6287.93|6287.93|0
1596799200000|2020-08-07 11:20:00|6288.09|6288.09|6294.06|6294.06|6297.34|6297.34|6288.09|6288.09|0
1596799500000|2020-08-07 11:25:00|6294.49|6294.49|6299.8|6299.8|6300.32|6300.32|6294.49|6294.49|0
1596799800000|2020-08-07 11:30:00|6299.73|6299.73|6298.36|6298.36|6301.3|6301.3|6297.85|6297.85|0
1596800100000|2020-08-07 11:35:00|6299.15|6299.15|6294.91|6294.91|6299.15|6299.15|6294.34|6294.34|0
1596800400000|2020-08-07 11:40:00|6295.17|6295.17|6296.69|6296.69|6296.69|6296.69|6292.17|6292.17|0
1596800700000|2020-08-07 11:45:00|6296.85|6296.85|6297.71|6297.71|6297.71|6297.71|6295.39|6295.39|0
1596801000000|2020-08-07 11:50:00|6297.75|6297.75|6300.37|6300.37|6301.13|6301.13|6297.63|6297.63|0
1596801300000|2020-08-07 11:55:00|6300.19|6300.19|6305.63|6305.63|6306.45|6306.45|6300.15|6300.15|0
1596801600000|2020-08-07 12:00:00|6304.99|6304.99|6312.07|6312.07|6312.07|6312.07|6304.99|6304.99|0
1596801900000|2020-08-07 12:05:00|6312.17|6312.17|6302.19|6302.19|6313.47|6313.47|6301.4|6301.4|0
1596802200000|2020-08-07 12:10:00|6302.15|6302.15|6301.74|6301.74|6309.12|6309.12|6301.66|6301.66|0
1596802500000|2020-08-07 12:15:00|6301.82|6301.82|6295.75|6295.75|6301.91|6301.91|6292.44|6292.44|0
1596802800000|2020-08-07 12:20:00|6295.88|6295.88|6300.41|6300.41|6302.29|6302.29|6295.17|6295.17|0
1596803100000|2020-08-07 12:25:00|6299.63|6299.63|6294.85|6294.85|6300.48|6300.48|6294.79|6294.79|0
1596803400000|2020-08-07 12:30:00|6294.75|6294.75|6318.55|6318.55|6326.62|6326.62|6294.75|6294.75|0
1596803700000|2020-08-07 12:35:00|6318.24|6318.24|6310.3|6310.3|6321.52|6321.52|6310.3|6310.3|0
1596804000000|2020-08-07 12:40:00|6307.43|6307.43|6301.16|6301.16|6307.43|6307.43|6299.53|6299.53|0
1596804300000|2020-08-07 12:45:00|6300.99|6300.99|6297.25|6297.25|6301.23|6301.23|6291.86|6291.86|0
1596804600000|2020-08-07 12:50:00|6297.33|6297.33|6306.73|6306.73|6306.73|6306.73|6297.33|6297.33|0
1596804900000|2020-08-07 12:55:00|6306.55|6306.55|6303.23|6303.23|6308.54|6308.54|6300.46|6300.46|0
1596805200000|2020-08-07 13:00:00|6303.31|6303.31|6300.36|6300.36|6308.48|6308.48|6300.17|6300.17|0
1596805500000|2020-08-07 13:05:00|6299.88|6299.88|6302.62|6302.62|6305.94|6305.94|6299.88|6299.88|0
1596805800000|2020-08-07 13:10:00|6302.58|6302.58|6299.18|6299.18|6303.07|6303.07|6295.59|6295.59|0
1596806100000|2020-08-07 13:15:00|6298.94|6298.94|6290.77|6290.77|6300.8|6300.8|6290.49|6290.49|0
1596806400000|2020-08-07 13:20:00|6290.81|6290.81|6292.3|6292.3|6292.3|6292.3|6288.49|6288.49|0
1596806700000|2020-08-07 13:25:00|6291.78|6291.78|6296.53|6296.53|6296.7|6296.7|6289.72|6289.72|0
1596807000000|2020-08-07 13:30:00|6296.05|6296.05|6309.26|6309.26|6309.45|6309.45|6293.15|6293.15|0
1596807300000|2020-08-07 13:35:00|6309.41|6309.41|6298.28|6298.28|6309.41|6309.41|6298.28|6298.28|0
1596807600000|2020-08-07 13:40:00|6297.43|6297.43|6303.11|6303.11|6307.24|6307.24|6293.91|6293.91|0
1596807900000|2020-08-07 13:45:00|6302.95|6302.95|6316.91|6316.91|6317.2|6317.2|6302.91|6302.91|0
1596808200000|2020-08-07 13:50:00|6316.59|6316.59|6322.65|6322.65|6324.13|6324.13|6311.68|6311.68|0
1596808500000|2020-08-07 13:55:00|6321.87|6321.87|6323.62|6323.62|6324.19|6324.19|6319.46|6319.46|0
1596808800000|2020-08-07 14:00:00|6323.16|6323.16|6327.73|6327.73|6328.22|6328.22|6321.14|6321.14|0
1596809100000|2020-08-07 14:05:00|6327.89|6327.89|6320.56|6320.56|6328.23|6328.23|6318.37|6318.37|0
1596809400000|2020-08-07 14:10:00|6319.78|6319.78|6339.71|6339.71|6340.62|6340.62|6319.26|6319.26|0
1596809700000|2020-08-07 14:15:00|6339.67|6339.67|6333.43|6333.43|6342.6|6342.6|6333.08|6333.08|0
1596810000000|2020-08-07 14:20:00|6333.39|6333.39|6332.31|6332.31|6333.49|6333.49|6326.56|6326.56|0
1596810300000|2020-08-07 14:25:00|6332.48|6332.48|6335.57|6335.57|6337.11|6337.11|6332.48|6332.48|0
1596810600000|2020-08-07 14:30:00|6335.52|6335.52|6344.75|6344.75|6344.82|6344.82|6335.35|6335.35|0
1596810900000|2020-08-07 14:35:00|6344.72|6344.72|6344.65|6344.65|6348.8|6348.8|6344.1|6344.1|0
1596811200000|2020-08-07 14:40:00|6344.83|6344.83|6350.58|6350.58|6352.93|6352.93|6342.62|6342.62|0
1596811500000|2020-08-07 14:45:00|6350.66|6350.66|6351.43|6351.43|6355.37|6355.37|6350.66|6350.66|0
1596811800000|2020-08-07 14:50:00|6351.42|6351.42|6335.19|6335.19|6353.06|6353.06|6334.54|6334.54|0
1596812100000|2020-08-07 14:55:00|6335.14|6335.14|6322.92|6322.92|6335.31|6335.31|6320.68|6320.68|0
1596812400000|2020-08-07 15:00:00|6324.43|6324.43|6329.17|6329.17|6329.38|6329.38|6319.76|6319.76|0
1596812700000|2020-08-07 15:05:00|6329.35|6329.35|6330.1|6330.1|6333.24|6333.24|6327.09|6327.09|0
1596813000000|2020-08-07 15:10:00|6330.88|6330.88|6332.7|6332.7|6335.01|6335.01|6330.84|6330.84|0
1596813300000|2020-08-07 15:15:00|6332.54|6332.54|6331.72|6331.72|6333.08|6333.08|6328.06|6328.06|0
1596813600000|2020-08-07 15:20:00|6331.71|6331.71|6330.11|6330.11|6332.42|6332.42|6327.5|6327.5|0
1596813900000|2020-08-07 15:25:00|6330.18|6330.18|6324.29|6324.29|6330.31|6330.31|6322.4|6322.4|0
1597043700000|2020-08-10 07:15:00|6396.17|6396.17|6421.36|6421.36|6429.66|6429.66|6387.59|6387.59|0
1597044000000|2020-08-10 07:20:00|6422.25|6422.25|6431.8|6431.8|6439.06|6439.06|6421.91|6421.91|0
1597044300000|2020-08-10 07:25:00|6432.02|6432.02|6414.98|6414.98|6434|6434|6399.1|6399.1|0
1597044600000|2020-08-10 07:30:00|6415.47|6415.47|6408.51|6408.51|6426.3|6426.3|6408.37|6408.37|0
1597044900000|2020-08-10 07:35:00|6409.63|6409.63|6407.33|6407.33|6414.92|6414.92|6401.58|6401.58|0
1597045200000|2020-08-10 07:40:00|6407.07|6407.07|6402.05|6402.05|6412.13|6412.13|6388.79|6388.79|0
1597045500000|2020-08-10 07:45:00|6402.22|6402.22|6413.17|6413.17|6413.17|6413.17|6402.09|6402.09|0
1597045800000|2020-08-10 07:50:00|6413.95|6413.95|6389.73|6389.73|6417.89|6417.89|6388.43|6388.43|0
1597046100000|2020-08-10 07:55:00|6389.69|6389.69|6388.59|6388.59|6390.91|6390.91|6381.37|6381.37|0
1597046400000|2020-08-10 08:00:00|6388.55|6388.55|6371.67|6371.67|6388.55|6388.55|6369.28|6369.28|0
1597046700000|2020-08-10 08:05:00|6371.49|6371.49|6350.9|6350.9|6371.71|6371.71|6342.45|6342.45|0
1597047000000|2020-08-10 08:10:00|6350.78|6350.78|6350.69|6350.69|6351.17|6351.17|6335.53|6335.53|0
1597047300000|2020-08-10 08:15:00|6351|6351|6372.84|6372.84|6375.7|6375.7|6351|6351|0
1597047600000|2020-08-10 08:20:00|6371.35|6371.35|6367.56|6367.56|6379.03|6379.03|6362.46|6362.46|0
1597047900000|2020-08-10 08:25:00|6367.62|6367.62|6361.7|6361.7|6369.54|6369.54|6361.7|6361.7|0
1597048200000|2020-08-10 08:30:00|6361.58|6361.58|6370.22|6370.22|6370.22|6370.22|6360.81|6360.81|0
1597048500000|2020-08-10 08:35:00|6370.39|6370.39|6364.41|6364.41|6371.87|6371.87|6364.41|6364.41|0
1597048800000|2020-08-10 08:40:00|6364.29|6364.29|6349.32|6349.32|6367.58|6367.58|6347.11|6347.11|0
1597049100000|2020-08-10 08:45:00|6351.66|6351.66|6359.32|6359.32|6360.41|6360.41|6348.6|6348.6|0
1597049400000|2020-08-10 08:50:00|6359.07|6359.07|6366.24|6366.24|6367.52|6367.52|6357.07|6357.07|0
1597049700000|2020-08-10 08:55:00|6365.46|6365.46|6363.26|6363.26|6365.96|6365.96|6355.28|6355.28|0
1597050000000|2020-08-10 09:00:00|6363.3|6363.3|6356.49|6356.49|6363.7|6363.7|6352.87|6352.87|0
1597050300000|2020-08-10 09:05:00|6356.69|6356.69|6363.88|6363.88|6371.11|6371.11|6356.28|6356.28|0
1597050600000|2020-08-10 09:10:00|6364.04|6364.04|6362.15|6362.15|6367.14|6367.14|6361.75|6361.75|0
1597050900000|2020-08-10 09:15:00|6361.61|6361.61|6347.48|6347.48|6362.45|6362.45|6347.45|6347.45|0
1597051200000|2020-08-10 09:20:00|6347.67|6347.67|6351.22|6351.22|6353.1|6353.1|6347.24|6347.24|0
1597051500000|2020-08-10 09:25:00|6350.7|6350.7|6344.2|6344.2|6353.32|6353.32|6343.01|6343.01|0
1597051800000|2020-08-10 09:30:00|6343.42|6343.42|6333.57|6333.57|6343.59|6343.59|6333.53|6333.53|0
1597052100000|2020-08-10 09:35:00|6333.05|6333.05|6327.31|6327.31|6333.93|6333.93|6326.27|6326.27|0
1597052400000|2020-08-10 09:40:00|6327.63|6327.63|6326.05|6326.05|6331.05|6331.05|6325.27|6325.27|0
1597052700000|2020-08-10 09:45:00|6325.79|6325.79|6337.55|6337.55|6337.55|6337.55|6323.96|6323.96|0
1597053000000|2020-08-10 09:50:00|6337.59|6337.59|6342.24|6342.24|6342.31|6342.31|6335.31|6335.31|0
1597053300000|2020-08-10 09:55:00|6342.2|6342.2|6343.04|6343.04|6344.33|6344.33|6340.92|6340.92|0
1597053600000|2020-08-10 10:00:00|6343.2|6343.2|6341.95|6341.95|6343.46|6343.46|6338.42|6338.42|0
1597053900000|2020-08-10 10:05:00|6341.79|6341.79|6351.14|6351.14|6351.19|6351.19|6339.7|6339.7|0
1597054200000|2020-08-10 10:10:00|6351.1|6351.1|6355.39|6355.39|6356.14|6356.14|6349.41|6349.41|0
1597054500000|2020-08-10 10:15:00|6355.19|6355.19|6337.26|6337.26|6355.94|6355.94|6335.85|6335.85|0
1597054800000|2020-08-10 10:20:00|6338.82|6338.82|6339.18|6339.18|6341.37|6341.37|6338.39|6338.39|0
1597055100000|2020-08-10 10:25:00|6339.22|6339.22|6349.68|6349.68|6350.92|6350.92|6338.85|6338.85|0
1597055400000|2020-08-10 10:30:00|6348.9|6348.9|6359.48|6359.48|6362.98|6362.98|6348.9|6348.9|0
1597055700000|2020-08-10 10:35:00|6359.54|6359.54|6358.2|6358.2|6359.95|6359.95|6355.3|6355.3|0
1597056000000|2020-08-10 10:40:00|6358.31|6358.31|6355.13|6355.13|6358.31|6358.31|6351.87|6351.87|0
1597056300000|2020-08-10 10:45:00|6354.96|6354.96|6355.57|6355.57|6355.92|6355.92|6349.87|6349.87|0
1597056600000|2020-08-10 10:50:00|6355.22|6355.22|6351.94|6351.94|6356.19|6356.19|6351.68|6351.68|0
1597056900000|2020-08-10 10:55:00|6351.87|6351.87|6352.25|6352.25|6352.61|6352.61|6346.35|6346.35|0
1597057200000|2020-08-10 11:00:00|6353.38|6353.38|6350.3|6350.3|6356.24|6356.24|6350.3|6350.3|0
1597057500000|2020-08-10 11:05:00|6350.24|6350.24|6340.02|6340.02|6350.24|6350.24|6339.98|6339.98|0
1597057800000|2020-08-10 11:10:00|6340.15|6340.15|6343.77|6343.77|6343.89|6343.89|6332.92|6332.92|0
1597058100000|2020-08-10 11:15:00|6343.88|6343.88|6345.76|6345.76|6345.89|6345.89|6339.54|6339.54|0
1597058400000|2020-08-10 11:20:00|6345.85|6345.85|6341.48|6341.48|6345.85|6345.85|6340.69|6340.69|0
1597058700000|2020-08-10 11:25:00|6341.68|6341.68|6342.35|6342.35|6348.84|6348.84|6341.02|6341.02|0
1597059000000|2020-08-10 11:30:00|6342.4|6342.4|6339.36|6339.36|6345.23|6345.23|6338.76|6338.76|0
1597059300000|2020-08-10 11:35:00|6339.23|6339.23|6338.38|6338.38|6342.67|6342.67|6337.71|6337.71|0
1597059600000|2020-08-10 11:40:00|6338.91|6338.91|6341.02|6341.02|6341.41|6341.41|6338.64|6338.64|0
1597059900000|2020-08-10 11:45:00|6341.06|6341.06|6319.18|6319.18|6343.62|6343.62|6318.78|6318.78|0
1597060200000|2020-08-10 11:50:00|6319.11|6319.11|6325.21|6325.21|6325.98|6325.98|6318.77|6318.77|0
1597060500000|2020-08-10 11:55:00|6325.23|6325.23|6336.08|6336.08|6336.08|6336.08|6325.23|6325.23|0
1597060800000|2020-08-10 12:00:00|6336.3|6336.3|6338.88|6338.88|6339.35|6339.35|6335.87|6335.87|0
1597061100000|2020-08-10 12:05:00|6338.84|6338.84|6338.49|6338.49|6342.37|6342.37|6338.49|6338.49|0
1597061400000|2020-08-10 12:10:00|6338.56|6338.56|6332.69|6332.69|6339.5|6339.5|6332.34|6332.34|0
1597061700000|2020-08-10 12:15:00|6333.11|6333.11|6333.83|6333.83|6334.98|6334.98|6331.04|6331.04|0
1597062000000|2020-08-10 12:20:00|6334.04|6334.04|6331.38|6331.38|6334.04|6334.04|6330.52|6330.52|0
1597062300000|2020-08-10 12:25:00|6331.66|6331.66|6327.21|6327.21|6333.11|6333.11|6327.21|6327.21|0
1597062600000|2020-08-10 12:30:00|6327.14|6327.14|6327.59|6327.59|6327.59|6327.59|6323.94|6323.94|0
1597062900000|2020-08-10 12:35:00|6327.56|6327.56|6320.34|6320.34|6328.39|6328.39|6317.67|6317.67|0
1597063200000|2020-08-10 12:40:00|6321.12|6321.12|6332.03|6332.03|6332.03|6332.03|6320.44|6320.44|0
1597063500000|2020-08-10 12:45:00|6332.06|6332.06|6337.41|6337.41|6337.65|6337.65|6332.06|6332.06|0
1597063800000|2020-08-10 12:50:00|6337.48|6337.48|6335.66|6335.66|6338.29|6338.29|6334.64|6334.64|0
1597064100000|2020-08-10 12:55:00|6335.71|6335.71|6336.36|6336.36|6338.52|6338.52|6334.97|6334.97|0
1597064400000|2020-08-10 13:00:00|6337.41|6337.41|6338.2|6338.2|6341.03|6341.03|6336.64|6336.64|0
1597064700000|2020-08-10 13:05:00|6338.07|6338.07|6337.32|6337.32|6338.42|6338.42|6335.53|6335.53|0
1597065000000|2020-08-10 13:10:00|6337.27|6337.27|6338.52|6338.52|6339.05|6339.05|6335.32|6335.32|0
1597065300000|2020-08-10 13:15:00|6338.18|6338.18|6341.13|6341.13|6343.48|6343.48|6337.16|6337.16|0
1597065600000|2020-08-10 13:20:00|6341.03|6341.03|6356.78|6356.78|6356.78|6356.78|6340.93|6340.93|0
1597065900000|2020-08-10 13:25:00|6356.82|6356.82|6366.23|6366.23|6366.25|6366.25|6356.82|6356.82|0
1597066200000|2020-08-10 13:30:00|6366.27|6366.27|6393.76|6393.76|6393.76|6393.76|6366.27|6366.27|0
1597066500000|2020-08-10 13:35:00|6393.83|6393.83|6391.49|6391.49|6397.49|6397.49|6389.76|6389.76|0
1597066800000|2020-08-10 13:40:00|6391.28|6391.28|6395.41|6395.41|6398.9|6398.9|6390.77|6390.77|0
1597067100000|2020-08-10 13:45:00|6395.54|6395.54|6400.54|6400.54|6400.54|6400.54|6395.54|6395.54|0
1597067400000|2020-08-10 13:50:00|6400.86|6400.86|6403.7|6403.7|6411.97|6411.97|6400.86|6400.86|0
1597067700000|2020-08-10 13:55:00|6403.64|6403.64|6404.69|6404.69|6407.18|6407.18|6402.41|6402.41|0
1597068000000|2020-08-10 14:00:00|6404.79|6404.79|6381.24|6381.24|6405.3|6405.3|6381.11|6381.11|0
1597068300000|2020-08-10 14:05:00|6380.92|6380.92|6376.55|6376.55|6380.92|6380.92|6373.53|6373.53|0
1597068600000|2020-08-10 14:10:00|6376.31|6376.31|6392.29|6392.29|6392.34|6392.34|6376.31|6376.31|0
1597068900000|2020-08-10 14:15:00|6392.5|6392.5|6402.53|6402.53|6403.43|6403.43|6392.5|6392.5|0
1597069200000|2020-08-10 14:20:00|6402.7|6402.7|6395.81|6395.81|6404.36|6404.36|6394.39|6394.39|0
1597069500000|2020-08-10 14:25:00|6396.59|6396.59|6401.25|6401.25|6401.74|6401.74|6395.99|6395.99|0
1597069800000|2020-08-10 14:30:00|6401.28|6401.28|6397.55|6397.55|6401.64|6401.64|6394.49|6394.49|0
1597070100000|2020-08-10 14:35:00|6397.68|6397.68|6393.91|6393.91|6400.83|6400.83|6393.91|6393.91|0
1597070400000|2020-08-10 14:40:00|6393.81|6393.81|6382.05|6382.05|6393.81|6393.81|6381.16|6381.16|0
1597070700000|2020-08-10 14:45:00|6382.24|6382.24|6365.01|6365.01|6382.24|6382.24|6359.44|6359.44|0
1597071000000|2020-08-10 14:50:00|6364.96|6364.96|6363.79|6363.79|6367.9|6367.9|6358.16|6358.16|0
1597071300000|2020-08-10 14:55:00|6363.01|6363.01|6352.92|6352.92|6368.79|6368.79|6351.75|6351.75|0
1597071600000|2020-08-10 15:00:00|6352.78|6352.78|6353.47|6353.47|6355.95|6355.95|6346.88|6346.88|0
1597071900000|2020-08-10 15:05:00|6353.29|6353.29|6356.08|6356.08|6356.19|6356.19|6349.92|6349.92|0
1597072200000|2020-08-10 15:10:00|6355.95|6355.95|6366|6366|6366.07|6366.07|6355.2|6355.2|0
1597072500000|2020-08-10 15:15:00|6365.96|6365.96|6371.84|6371.84|6373.72|6373.72|6365.96|6365.96|0
1597072800000|2020-08-10 15:20:00|6371.98|6371.98|6382.21|6382.21|6382.21|6382.21|6369.39|6369.39|0
1597073100000|2020-08-10 15:25:00|6382.34|6382.34|6379.51|6379.51|6387.96|6387.96|6376.68|6376.68|0
1597130100000|2020-08-11 07:15:00|6502.81|6502.81|6491.29|6491.29|6525|6525|6489.81|6489.81|0
1597130400000|2020-08-11 07:20:00|6491.05|6491.05|6527.65|6527.65|6530.44|6530.44|6490.27|6490.27|0
1597130700000|2020-08-11 07:25:00|6527.43|6527.43|6541.19|6541.19|6550.38|6550.38|6527.43|6527.43|0
1597131000000|2020-08-11 07:30:00|6541.45|6541.45|6548.02|6548.02|6551.27|6551.27|6540|6540|0
1597131300000|2020-08-11 07:35:00|6548.97|6548.97|6554.54|6554.54|6564.35|6564.35|6548.97|6548.97|0
1597131600000|2020-08-11 07:40:00|6554.34|6554.34|6554.41|6554.41|6557.39|6557.39|6544.1|6544.1|0
1597131900000|2020-08-11 07:45:00|6554.17|6554.17|6563.47|6563.47|6573.61|6573.61|6553.47|6553.47|0
1597132200000|2020-08-11 07:50:00|6563.31|6563.31|6573.43|6573.43|6574.92|6574.92|6562.98|6562.98|0
1597132500000|2020-08-11 07:55:00|6573.7|6573.7|6579.41|6579.41|6582.53|6582.53|6573.38|6573.38|0
1597132800000|2020-08-11 08:00:00|6579.23|6579.23|6564.29|6564.29|6579.23|6579.23|6561|6561|0
1597133100000|2020-08-11 08:05:00|6564.13|6564.13|6584.73|6584.73|6585.22|6585.22|6563.07|6563.07|0
1597133400000|2020-08-11 08:10:00|6585.05|6585.05|6585.56|6585.56|6591.97|6591.97|6581.49|6581.49|0
1597133700000|2020-08-11 08:15:00|6585.36|6585.36|6603.71|6603.71|6603.71|6603.71|6585.15|6585.15|0
1597134000000|2020-08-11 08:20:00|6603.36|6603.36|6609.27|6609.27|6615.2|6615.2|6601.12|6601.12|0
1597134300000|2020-08-11 08:25:00|6607.71|6607.71|6608.14|6608.14|6609.17|6609.17|6603.1|6603.1|0
1597134600000|2020-08-11 08:30:00|6608|6608|6612.94|6612.94|6616.41|6616.41|6606.36|6606.36|0
1597134900000|2020-08-11 08:35:00|6613.18|6613.18|6616.08|6616.08|6616.79|6616.79|6610.23|6610.23|0
1597135200000|2020-08-11 08:40:00|6616.2|6616.2|6622.21|6622.21|6622.45|6622.45|6614.97|6614.97|0
1597135500000|2020-08-11 08:45:00|6622.37|6622.37|6634|6634|6634|6634|6621.44|6621.44|0
1597135800000|2020-08-11 08:50:00|6633.84|6633.84|6642.69|6642.69|6642.81|6642.81|6631.7|6631.7|0
1597136100000|2020-08-11 08:55:00|6642.73|6642.73|6670.64|6670.64|6671.17|6671.17|6642.53|6642.53|0
1597136400000|2020-08-11 09:00:00|6671.92|6671.92|6656.51|6656.51|6675.59|6675.59|6656.31|6656.31|0
1597136700000|2020-08-11 09:05:00|6656.38|6656.38|6669.02|6669.02|6669.02|6669.02|6647.17|6647.17|0
1597137000000|2020-08-11 09:10:00|6668.96|6668.96|6667.77|6667.77|6669.15|6669.15|6661.52|6661.52|0
1597137300000|2020-08-11 09:15:00|6667.89|6667.89|6666.65|6666.65|6668.9|6668.9|6660.61|6660.61|0
1597137600000|2020-08-11 09:20:00|6666.78|6666.78|6673.55|6673.55|6674.25|6674.25|6665.59|6665.59|0
1597137900000|2020-08-11 09:25:00|6673.1|6673.1|6672.62|6672.62|6684.48|6684.48|6670.92|6670.92|0
1597138200000|2020-08-11 09:30:00|6672.49|6672.49|6694.56|6694.56|6694.84|6694.84|6670.47|6670.47|0
1597138500000|2020-08-11 09:35:00|6694.45|6694.45|6693.86|6693.86|6702.02|6702.02|6691.27|6691.27|0
1597138800000|2020-08-11 09:40:00|6694.04|6694.04|6701.24|6701.24|6701.24|6701.24|6691.63|6691.63|0
1597139100000|2020-08-11 09:45:00|6701.12|6701.12|6694.29|6694.29|6703.63|6703.63|6694.24|6694.24|0
1597139400000|2020-08-11 09:50:00|6693.51|6693.51|6682.98|6682.98|6693.69|6693.69|6682.98|6682.98|0
1597139700000|2020-08-11 09:55:00|6683.11|6683.11|6673.79|6673.79|6683.4|6683.4|6672.87|6672.87|0
1597140000000|2020-08-11 10:00:00|6673.84|6673.84|6666.91|6666.91|6675.38|6675.38|6664.94|6664.94|0
1597140300000|2020-08-11 10:05:00|6666.58|6666.58|6661.66|6661.66|6683.73|6683.73|6661.54|6661.54|0
1597140600000|2020-08-11 10:10:00|6661.71|6661.71|6630.58|6630.58|6661.71|6661.71|6628.25|6628.25|0
1597140900000|2020-08-11 10:15:00|6630.66|6630.66|6638.15|6638.15|6640.79|6640.79|6628.61|6628.61|0
1597141200000|2020-08-11 10:20:00|6638.29|6638.29|6638.95|6638.95|6642.14|6642.14|6638.11|6638.11|0
1597141500000|2020-08-11 10:25:00|6638.65|6638.65|6629.14|6629.14|6640|6640|6627.81|6627.81|0
1597141800000|2020-08-11 10:30:00|6629|6629|6629.99|6629.99|6630.75|6630.75|6625.14|6625.14|0
1597142100000|2020-08-11 10:35:00|6629.97|6629.97|6628.84|6628.84|6630.26|6630.26|6622.74|6622.74|0
1597142400000|2020-08-11 10:40:00|6628.81|6628.81|6632.48|6632.48|6632.48|6632.48|6624.15|6624.15|0
1597142700000|2020-08-11 10:45:00|6635.61|6635.61|6635.82|6635.82|6639|6639|6631.65|6631.65|0
1597143000000|2020-08-11 10:50:00|6635.93|6635.93|6637.74|6637.74|6640.64|6640.64|6633.99|6633.99|0
1597143300000|2020-08-11 10:55:00|6637.78|6637.78|6643.51|6643.51|6644.8|6644.8|6636.44|6636.44|0
1597143600000|2020-08-11 11:00:00|6643.72|6643.72|6646.61|6646.61|6650.3|6650.3|6641.38|6641.38|0
1597143900000|2020-08-11 11:05:00|6646.65|6646.65|6652.08|6652.08|6652.31|6652.31|6643.8|6643.8|0
1597144200000|2020-08-11 11:10:00|6651.76|6651.76|6664.16|6664.16|6667.07|6667.07|6651.59|6651.59|0
1597144500000|2020-08-11 11:15:00|6664.03|6664.03|6669.1|6669.1|6669.1|6669.1|6660.05|6660.05|0
1597144800000|2020-08-11 11:20:00|6668.88|6668.88|6646.24|6646.24|6668.88|6668.88|6643.9|6643.9|0
1597145100000|2020-08-11 11:25:00|6646.2|6646.2|6645.9|6645.9|6648.11|6648.11|6639.31|6639.31|0
1597145400000|2020-08-11 11:30:00|6645.8|6645.8|6642.53|6642.53|6646.24|6646.24|6638.52|6638.52|0
1597145700000|2020-08-11 11:35:00|6642.3|6642.3|6628.59|6628.59|6644.15|6644.15|6624.82|6624.82|0
1597146000000|2020-08-11 11:40:00|6628.35|6628.35|6628|6628|6630.33|6630.33|6625.08|6625.08|0
1597146300000|2020-08-11 11:45:00|6628.13|6628.13|6625.38|6625.38|6629.54|6629.54|6625.18|6625.18|0
1597146600000|2020-08-11 11:50:00|6625.58|6625.58|6630.15|6630.15|6631.92|6631.92|6623.93|6623.93|0
1597146900000|2020-08-11 11:55:00|6630.41|6630.41|6619.64|6619.64|6631.09|6631.09|6617.81|6617.81|0
1597147200000|2020-08-11 12:00:00|6619.77|6619.77|6621.07|6621.07|6621.52|6621.52|6614.39|6614.39|0
1597147500000|2020-08-11 12:05:00|6620.79|6620.79|6616.44|6616.44|6620.79|6620.79|6610.33|6610.33|0
1597147800000|2020-08-11 12:10:00|6616.39|6616.39|6615.17|6615.17|6619.94|6619.94|6612.95|6612.95|0
1597148100000|2020-08-11 12:15:00|6614.93|6614.93|6622.22|6622.22|6623.12|6623.12|6613.57|6613.57|0
1597148400000|2020-08-11 12:20:00|6622.04|6622.04|6628.46|6628.46|6628.84|6628.84|6620.17|6620.17|0
1597148700000|2020-08-11 12:25:00|6628.53|6628.53|6633.06|6633.06|6635.57|6635.57|6627.32|6627.32|0
1597149000000|2020-08-11 12:30:00|6633.3|6633.3|6633.39|6633.39|6634.71|6634.71|6628.43|6628.43|0
1597149300000|2020-08-11 12:35:00|6633.94|6633.94|6643.16|6643.16|6646.05|6646.05|6633.94|6633.94|0
1597149600000|2020-08-11 12:40:00|6643.12|6643.12|6648.14|6648.14|6648.14|6648.14|6642.15|6642.15|0
1597149900000|2020-08-11 12:45:00|6648.01|6648.01|6646.46|6646.46|6649.05|6649.05|6643.74|6643.74|0
1597150200000|2020-08-11 12:50:00|6646.49|6646.49|6653.11|6653.11|6653.25|6653.25|6645.97|6645.97|0
1597150500000|2020-08-11 12:55:00|6653.05|6653.05|6650.81|6650.81|6654.99|6654.99|6649.1|6649.1|0
1597150800000|2020-08-11 13:00:00|6651.86|6651.86|6654.82|6654.82|6660.35|6660.35|6651.7|6651.7|0
1597151100000|2020-08-11 13:05:00|6654.51|6654.51|6652.05|6652.05|6654.9|6654.9|6652.05|6652.05|0
1597151400000|2020-08-11 13:10:00|6651.99|6651.99|6654.06|6654.06|6656.17|6656.17|6650.63|6650.63|0
1597151700000|2020-08-11 13:15:00|6654.09|6654.09|6647.24|6647.24|6654.47|6654.47|6647.24|6647.24|0
1597152000000|2020-08-11 13:20:00|6646.58|6646.58|6644.16|6644.16|6646.88|6646.88|6642.55|6642.55|0
1597152300000|2020-08-11 13:25:00|6644.26|6644.26|6645.98|6645.98|6645.98|6645.98|6640.1|6640.1|0
1597152600000|2020-08-11 13:30:00|6646.17|6646.17|6645.17|6645.17|6648.9|6648.9|6640.15|6640.15|0
1597152900000|2020-08-11 13:35:00|6645.13|6645.13|6643.62|6643.62|6657.26|6657.26|6643.6|6643.6|0
1597153200000|2020-08-11 13:40:00|6644.41|6644.41|6651.45|6651.45|6651.45|6651.45|6636.77|6636.77|0
1597153500000|2020-08-11 13:45:00|6651.32|6651.32|6668.27|6668.27|6668.84|6668.84|6651.16|6651.16|0
1597153800000|2020-08-11 13:50:00|6668.17|6668.17|6669.79|6669.79|6677.57|6677.57|6663.55|6663.55|0
1597154100000|2020-08-11 13:55:00|6670.11|6670.11|6661.59|6661.59|6672.89|6672.89|6657.81|6657.81|0
1597154400000|2020-08-11 14:00:00|6661.5|6661.5|6644.47|6644.47|6663.36|6663.36|6643.82|6643.82|0
1597154700000|2020-08-11 14:05:00|6644.29|6644.29|6614.91|6614.91|6644.29|6644.29|6614.91|6614.91|0
1597155000000|2020-08-11 14:10:00|6615.07|6615.07|6628.49|6628.49|6628.75|6628.75|6613.82|6613.82|0
1597155300000|2020-08-11 14:15:00|6628.1|6628.1|6642.31|6642.31|6643.21|6643.21|6623.88|6623.88|0
1597155600000|2020-08-11 14:20:00|6642.22|6642.22|6634.33|6634.33|6642.22|6642.22|6624.59|6624.59|0
1597155900000|2020-08-11 14:25:00|6634.38|6634.38|6641.24|6641.24|6641.29|6641.29|6631.97|6631.97|0
1597156200000|2020-08-11 14:30:00|6641.56|6641.56|6637.85|6637.85|6642.72|6642.72|6635.57|6635.57|0
1597156500000|2020-08-11 14:35:00|6637.94|6637.94|6653.89|6653.89|6653.89|6653.89|6637.52|6637.52|0
1597156800000|2020-08-11 14:40:00|6654.15|6654.15|6651.5|6651.5|6656.42|6656.42|6649.62|6649.62|0
1597157100000|2020-08-11 14:45:00|6651.68|6651.68|6650.26|6650.26|6662.79|6662.79|6650.13|6650.13|0
1597157400000|2020-08-11 14:50:00|6650.2|6650.2|6655.21|6655.21|6656.51|6656.51|6650.2|6650.2|0
1597157700000|2020-08-11 14:55:00|6655.29|6655.29|6671.89|6671.89|6674.78|6674.78|6655.06|6655.06|0
1597158000000|2020-08-11 15:00:00|6672.17|6672.17|6676.06|6676.06|6681.17|6681.17|6672.14|6672.14|0
1597158300000|2020-08-11 15:05:00|6676.26|6676.26|6687.67|6687.67|6687.9|6687.9|6675.71|6675.71|0
1597158600000|2020-08-11 15:10:00|6687.79|6687.79|6683.02|6683.02|6691.16|6691.16|6682.34|6682.34|0
1597158900000|2020-08-11 15:15:00|6683.15|6683.15|6686.21|6686.21|6689.76|6689.76|6682.42|6682.42|0
1597159200000|2020-08-11 15:20:00|6686.47|6686.47|6686.42|6686.42|6687.44|6687.44|6682.71|6682.71|0
1597159500000|2020-08-11 15:25:00|6686.47|6686.47|6676.45|6676.45|6690.98|6690.98|6673.55|6673.55|0
1597216500000|2020-08-12 07:15:00|6642.14|6642.14|6613.98|6613.98|6643.73|6643.73|6613.98|6613.98|0
1597216800000|2020-08-12 07:20:00|6613.86|6613.86|6625.19|6625.19|6628.86|6628.86|6612.68|6612.68|0
1597217100000|2020-08-12 07:25:00|6625.26|6625.26|6639.31|6639.31|6642.36|6642.36|6621.42|6621.42|0
1597217400000|2020-08-12 07:30:00|6638.96|6638.96|6633.94|6633.94|6654.95|6654.95|6628.41|6628.41|0
1597217700000|2020-08-12 07:35:00|6633.68|6633.68|6609.02|6609.02|6635.78|6635.78|6608.35|6608.35|0
1597218000000|2020-08-12 07:40:00|6609.15|6609.15|6621.88|6621.88|6628.24|6628.24|6609.15|6609.15|0
1597218300000|2020-08-12 07:45:00|6622.4|6622.4|6636.12|6636.12|6639.56|6639.56|6621.12|6621.12|0
1597218600000|2020-08-12 07:50:00|6635.99|6635.99|6640.04|6640.04|6642.46|6642.46|6622.57|6622.57|0
1597218900000|2020-08-12 07:55:00|6640.08|6640.08|6650.36|6650.36|6650.91|6650.91|6633.34|6633.34|0
1597219200000|2020-08-12 08:00:00|6650.54|6650.54|6643.4|6643.4|6659.37|6659.37|6643.32|6643.32|0
1597219500000|2020-08-12 08:05:00|6643.7|6643.7|6632.83|6632.83|6645.1|6645.1|6632.4|6632.4|0
1597219800000|2020-08-12 08:10:00|6632.97|6632.97|6619.19|6619.19|6633.13|6633.13|6619.19|6619.19|0
1597220100000|2020-08-12 08:15:00|6619.32|6619.32|6611.81|6611.81|6622.27|6622.27|6610.1|6610.1|0
1597220400000|2020-08-12 08:20:00|6611.97|6611.97|6620.51|6620.51|6622.46|6622.46|6611.81|6611.81|0
1597220700000|2020-08-12 08:25:00|6620.46|6620.46|6619.39|6619.39|6625.58|6625.58|6619.39|6619.39|0
1597221000000|2020-08-12 08:30:00|6619.31|6619.31|6615.56|6615.56|6629.15|6629.15|6614.63|6614.63|0
1597221300000|2020-08-12 08:35:00|6615.74|6615.74|6615.63|6615.63|6619|6619|6609.43|6609.43|0
1597221600000|2020-08-12 08:40:00|6615.84|6615.84|6619.46|6619.46|6620.28|6620.28|6615.84|6615.84|0
1597221900000|2020-08-12 08:45:00|6619.33|6619.33|6624.81|6624.81|6627.51|6627.51|6619.33|6619.33|0
1597222200000|2020-08-12 08:50:00|6624.75|6624.75|6629|6629|6629.71|6629.71|6616.91|6616.91|0
1597222500000|2020-08-12 08:55:00|6629.16|6629.16|6639.04|6639.04|6639.04|6639.04|6625.31|6625.31|0
1597222800000|2020-08-12 09:00:00|6638.91|6638.91|6638.35|6638.35|6638.99|6638.99|6631.1|6631.1|0
1597223100000|2020-08-12 09:05:00|6638.17|6638.17|6640.74|6640.74|6640.99|6640.99|6635.81|6635.81|0
1597223400000|2020-08-12 09:10:00|6640.79|6640.79|6642.4|6642.4|6644.22|6644.22|6640.46|6640.46|0
1597223700000|2020-08-12 09:15:00|6642.37|6642.37|6647.07|6647.07|6648.46|6648.46|6641.99|6641.99|0
1597224000000|2020-08-12 09:20:00|6646.97|6646.97|6656.3|6656.3|6656.96|6656.96|6646.72|6646.72|0
1597224300000|2020-08-12 09:25:00|6656.65|6656.65|6655.81|6655.81|6658.78|6658.78|6652.75|6652.75|0
1597224600000|2020-08-12 09:30:00|6655.28|6655.28|6651.77|6651.77|6656.47|6656.47|6651.04|6651.04|0
1597224900000|2020-08-12 09:35:00|6651.24|6651.24|6653.92|6653.92|6654.54|6654.54|6647.56|6647.56|0
1597225200000|2020-08-12 09:40:00|6653.84|6653.84|6641.19|6641.19|6654.5|6654.5|6640.74|6640.74|0
1597225500000|2020-08-12 09:45:00|6641.32|6641.32|6637.46|6637.46|6643|6643|6636.12|6636.12|0
1597225800000|2020-08-12 09:50:00|6637.42|6637.42|6639.08|6639.08|6639.29|6639.29|6634.11|6634.11|0
1597226100000|2020-08-12 09:55:00|6639.24|6639.24|6639.95|6639.95|6640.66|6640.66|6636.2|6636.2|0
1597226400000|2020-08-12 10:00:00|6640.08|6640.08|6638.92|6638.92|6644.45|6644.45|6638.65|6638.65|0
1597226700000|2020-08-12 10:05:00|6639.01|6639.01|6633.18|6633.18|6639.3|6639.3|6633.05|6633.05|0
1597227000000|2020-08-12 10:10:00|6633.05|6633.05|6646.8|6646.8|6647.6|6647.6|6633.05|6633.05|0
1597227300000|2020-08-12 10:15:00|6646.98|6646.98|6647.51|6647.51|6647.71|6647.71|6643.54|6643.54|0
1597227600000|2020-08-12 10:20:00|6647.56|6647.56|6656.59|6656.59|6657.46|6657.46|6646.3|6646.3|0
1597227900000|2020-08-12 10:25:00|6655.74|6655.74|6653.39|6653.39|6657.57|6657.57|6653.23|6653.23|0
1597228200000|2020-08-12 10:30:00|6653.3|6653.3|6659.58|6659.58|6661.18|6661.18|6652.97|6652.97|0
1597228500000|2020-08-12 10:35:00|6659.67|6659.67|6667.04|6667.04|6667.59|6667.59|6659.56|6659.56|0
1597228800000|2020-08-12 10:40:00|6667.2|6667.2|6668.04|6668.04|6668.5|6668.5|6662.51|6662.51|0
1597229100000|2020-08-12 10:45:00|6668.08|6668.08|6672.94|6672.94|6672.94|6672.94|6668.08|6668.08|0
1597229400000|2020-08-12 10:50:00|6673.72|6673.72|6675.39|6675.39|6676.44|6676.44|6672.59|6672.59|0
1597229700000|2020-08-12 10:55:00|6675.65|6675.65|6678.95|6678.95|6681.11|6681.11|6675.65|6675.65|0
1597230000000|2020-08-12 11:00:00|6679.3|6679.3|6678.48|6678.48|6682.53|6682.53|6673.58|6673.58|0
1597230300000|2020-08-12 11:05:00|6678.44|6678.44|6676.41|6676.41|6681.28|6681.28|6676.41|6676.41|0
1597230600000|2020-08-12 11:10:00|6675.63|6675.63|6661.46|6661.46|6675.63|6675.63|6658.46|6658.46|0
1597230900000|2020-08-12 11:15:00|6662.44|6662.44|6670.57|6670.57|6673.85|6673.85|6662.44|6662.44|0
1597231200000|2020-08-12 11:20:00|6670.34|6670.34|6662.65|6662.65|6673.45|6673.45|6662.31|6662.31|0
1597231500000|2020-08-12 11:25:00|6662.71|6662.71|6668.62|6668.62|6668.62|6668.62|6658.83|6658.83|0
1597231800000|2020-08-12 11:30:00|6668.45|6668.45|6679.38|6679.38|6680.78|6680.78|6667.71|6667.71|0
1597232100000|2020-08-12 11:35:00|6678.86|6678.86|6670.14|6670.14|6679.92|6679.92|6670.14|6670.14|0
1597232400000|2020-08-12 11:40:00|6670.05|6670.05|6673.31|6673.31|6673.31|6673.31|6666.6|6666.6|0
1597232700000|2020-08-12 11:45:00|6673.26|6673.26|6683.41|6683.41|6683.5|6683.5|6672.78|6672.78|0
1597233000000|2020-08-12 11:50:00|6683.09|6683.09|6683.01|6683.01|6684.02|6684.02|6679.32|6679.32|0
1597233300000|2020-08-12 11:55:00|6681.45|6681.45|6695.17|6695.17|6695.17|6695.17|6681.29|6681.29|0
1597233600000|2020-08-12 12:00:00|6695.2|6695.2|6700.58|6700.58|6701.34|6701.34|6695.14|6695.14|0
1597233900000|2020-08-12 12:05:00|6700.84|6700.84|6708.41|6708.41|6712.7|6712.7|6700.84|6700.84|0
1597234200000|2020-08-12 12:10:00|6708.53|6708.53|6716.62|6716.62|6722.91|6722.91|6708.22|6708.22|0
1597234500000|2020-08-12 12:15:00|6717.1|6717.1|6720.93|6720.93|6723.48|6723.48|6714.13|6714.13|0
1597234800000|2020-08-12 12:20:00|6721.04|6721.04|6733.29|6733.29|6734.19|6734.19|6716.21|6716.21|0
1597235100000|2020-08-12 12:25:00|6733.14|6733.14|6732.96|6732.96|6734.81|6734.81|6728.2|6728.2|0
1597235400000|2020-08-12 12:30:00|6732.88|6732.88|6737.36|6737.36|6742.25|6742.25|6731.98|6731.98|0
1597235700000|2020-08-12 12:35:00|6737.45|6737.45|6743.47|6743.47|6744.33|6744.33|6737.45|6737.45|0
1597236000000|2020-08-12 12:40:00|6743.57|6743.57|6737.37|6737.37|6745.06|6745.06|6737.37|6737.37|0
1597236300000|2020-08-12 12:45:00|6737.32|6737.32|6741.67|6741.67|6741.77|6741.77|6736.91|6736.91|0
1597236600000|2020-08-12 12:50:00|6741.49|6741.49|6732.24|6732.24|6743.75|6743.75|6727.88|6727.88|0
1597236900000|2020-08-12 12:55:00|6732.38|6732.38|6729.56|6729.56|6739.26|6739.26|6727.78|6727.78|0
1597237200000|2020-08-12 13:00:00|6729.74|6729.74|6739.04|6739.04|6739.91|6739.91|6729.74|6729.74|0
1597237500000|2020-08-12 13:05:00|6739.52|6739.52|6739.27|6739.27|6742.49|6742.49|6736.91|6736.91|0
1597237800000|2020-08-12 13:10:00|6739.18|6739.18|6737.11|6737.11|6741.57|6741.57|6736.36|6736.36|0
1597238100000|2020-08-12 13:15:00|6736.98|6736.98|6721.29|6721.29|6737.66|6737.66|6720.7|6720.7|0
1597238400000|2020-08-12 13:20:00|6721.47|6721.47|6728.04|6728.04|6731.27|6731.27|6721.04|6721.04|0
1597238700000|2020-08-12 13:25:00|6727.78|6727.78|6724.66|6724.66|6727.78|6727.78|6722.2|6722.2|0
1597239000000|2020-08-12 13:30:00|6724.72|6724.72|6711.36|6711.36|6725.38|6725.38|6711.08|6711.08|0
1597239300000|2020-08-12 13:35:00|6711.53|6711.53|6715.39|6715.39|6720.75|6720.75|6711.53|6711.53|0
1597239600000|2020-08-12 13:40:00|6715.23|6715.23|6711.2|6711.2|6715.4|6715.4|6704.87|6704.87|0
1597239900000|2020-08-12 13:45:00|6711.29|6711.29|6699.26|6699.26|6711.77|6711.77|6697.63|6697.63|0
1597240200000|2020-08-12 13:50:00|6699.31|6699.31|6707.06|6707.06|6707.82|6707.82|6696.54|6696.54|0
1597240500000|2020-08-12 13:55:00|6706.94|6706.94|6705.48|6705.48|6714.3|6714.3|6704.15|6704.15|0
1597240800000|2020-08-12 14:00:00|6705.52|6705.52|6705.71|6705.71|6707.08|6707.08|6699.98|6699.98|0
1597241100000|2020-08-12 14:05:00|6706|6706|6707.07|6707.07|6713.57|6713.57|6703.61|6703.61|0
1597241400000|2020-08-12 14:10:00|6707.3|6707.3|6705.54|6705.54|6711.55|6711.55|6703.12|6703.12|0
1597241700000|2020-08-12 14:15:00|6705.48|6705.48|6719|6719|6719|6719|6705.48|6705.48|0
1597242000000|2020-08-12 14:20:00|6718.91|6718.91|6723.18|6723.18|6724.06|6724.06|6718.17|6718.17|0
1597242300000|2020-08-12 14:25:00|6723.37|6723.37|6719.64|6719.64|6724.17|6724.17|6708.63|6708.63|0
1597242600000|2020-08-12 14:30:00|6719.75|6719.75|6719.87|6719.87|6723.24|6723.24|6717.1|6717.1|0
1597242900000|2020-08-12 14:35:00|6719.79|6719.79|6710.68|6710.68|6723.02|6723.02|6708.97|6708.97|0
1597243200000|2020-08-12 14:40:00|6710.79|6710.79|6718.25|6718.25|6719.21|6719.21|6710.39|6710.39|0
1597243500000|2020-08-12 14:45:00|6718.34|6718.34|6720.18|6720.18|6723.34|6723.34|6717.45|6717.45|0
1597243800000|2020-08-12 14:50:00|6720.25|6720.25|6718.59|6718.59|6723.8|6723.8|6717.78|6717.78|0
1597244100000|2020-08-12 14:55:00|6718.75|6718.75|6709.6|6709.6|6722.71|6722.71|6709.32|6709.32|0
1597244400000|2020-08-12 15:00:00|6708.82|6708.82|6706.96|6706.96|6715.81|6715.81|6702.72|6702.72|0
1597244700000|2020-08-12 15:05:00|6707.14|6707.14|6698.57|6698.57|6707.17|6707.17|6697.48|6697.48|0
1597245000000|2020-08-12 15:10:00|6698.48|6698.48|6686.99|6686.99|6704.59|6704.59|6686.61|6686.61|0
1597245300000|2020-08-12 15:15:00|6687.1|6687.1|6668.51|6668.51|6687.7|6687.7|6665.73|6665.73|0
1597245600000|2020-08-12 15:20:00|6668.34|6668.34|6672.19|6672.19|6672.38|6672.38|6658.69|6658.69|0
1597245900000|2020-08-12 15:25:00|6672.26|6672.26|6684.24|6684.24|6685.25|6685.25|6669.59|6669.59|0
1597302900000|2020-08-13 07:15:00|6635.19|6635.19|6663.97|6663.97|6664.63|6664.63|6634.89|6634.89|0
1597303200000|2020-08-13 07:20:00|6664.1|6664.1|6640.67|6640.67|6668.9|6668.9|6638.82|6638.82|0
1597303500000|2020-08-13 07:25:00|6640.79|6640.79|6617.36|6617.36|6640.79|6640.79|6613.6|6613.6|0
1597303800000|2020-08-13 07:30:00|6617.65|6617.65|6640.41|6640.41|6640.57|6640.57|6610.61|6610.61|0
1597304100000|2020-08-13 07:35:00|6640.78|6640.78|6642.32|6642.32|6644.72|6644.72|6636.21|6636.21|0
1597304400000|2020-08-13 07:40:00|6642.58|6642.58|6675.98|6675.98|6676.61|6676.61|6641.03|6641.03|0
1597304700000|2020-08-13 07:45:00|6675.94|6675.94|6655.34|6655.34|6683.67|6683.67|6654.69|6654.69|0
1597305000000|2020-08-13 07:50:00|6655.74|6655.74|6647.22|6647.22|6658.26|6658.26|6647.22|6647.22|0
1597305300000|2020-08-13 07:55:00|6646.97|6646.97|6647.13|6647.13|6649.52|6649.52|6640.51|6640.51|0
1597305600000|2020-08-13 08:00:00|6647.17|6647.17|6646.23|6646.23|6655.62|6655.62|6645.02|6645.02|0
1597305900000|2020-08-13 08:05:00|6646.34|6646.34|6622.97|6622.97|6646.34|6646.34|6621.51|6621.51|0
1597306200000|2020-08-13 08:10:00|6622.66|6622.66|6640.66|6640.66|6640.95|6640.95|6621.64|6621.64|0
1597306500000|2020-08-13 08:15:00|6640.52|6640.52|6646.49|6646.49|6646.49|6646.49|6635.97|6635.97|0
1597306800000|2020-08-13 08:20:00|6644.93|6644.93|6651.37|6651.37|6652.27|6652.27|6641.8|6641.8|0
1597307100000|2020-08-13 08:25:00|6651.34|6651.34|6629.67|6629.67|6656.77|6656.77|6629.67|6629.67|0
1597307400000|2020-08-13 08:30:00|6629.8|6629.8|6629.45|6629.45|6631.51|6631.51|6622.25|6622.25|0
1597307700000|2020-08-13 08:35:00|6628.67|6628.67|6639.11|6639.11|6640.18|6640.18|6623.82|6623.82|0
1597308000000|2020-08-13 08:40:00|6638.72|6638.72|6640.19|6640.19|6640.19|6640.19|6635.72|6635.72|0
1597308300000|2020-08-13 08:45:00|6640.14|6640.14|6642.04|6642.04|6650.03|6650.03|6637.43|6637.43|0
1597308600000|2020-08-13 08:50:00|6641.9|6641.9|6638.53|6638.53|6642.37|6642.37|6635.28|6635.28|0
1597308900000|2020-08-13 08:55:00|6638.55|6638.55|6632.09|6632.09|6638.55|6638.55|6631.4|6631.4|0
1597309200000|2020-08-13 09:00:00|6632.17|6632.17|6644.1|6644.1|6644.28|6644.28|6631.11|6631.11|0
1597309500000|2020-08-13 09:05:00|6643.78|6643.78|6638.85|6638.85|6646.37|6646.37|6638.58|6638.58|0
1597309800000|2020-08-13 09:10:00|6638.93|6638.93|6642.34|6642.34|6642.34|6642.34|6637.33|6637.33|0
1597310100000|2020-08-13 09:15:00|6642.5|6642.5|6644.31|6644.31|6646.22|6646.22|6640.94|6640.94|0
1597310400000|2020-08-13 09:20:00|6644.21|6644.21|6649.93|6649.93|6650.7|6650.7|6643.13|6643.13|0
1597310700000|2020-08-13 09:25:00|6649.82|6649.82|6648.9|6648.9|6649.85|6649.85|6644.86|6644.86|0
1597311000000|2020-08-13 09:30:00|6648.6|6648.6|6649.99|6649.99|6651.48|6651.48|6646.69|6646.69|0
1597311300000|2020-08-13 09:35:00|6650.08|6650.08|6651.73|6651.73|6656.34|6656.34|6650.08|6650.08|0
1597311600000|2020-08-13 09:40:00|6651.21|6651.21|6651.17|6651.17|6652.38|6652.38|6649.09|6649.09|0
1597311900000|2020-08-13 09:45:00|6651.82|6651.82|6653.9|6653.9|6657.19|6657.19|6651.65|6651.65|0
1597312200000|2020-08-13 09:50:00|6653.83|6653.83|6655.22|6655.22|6657.64|6657.64|6653.46|6653.46|0
1597312500000|2020-08-13 09:55:00|6655.17|6655.17|6655.06|6655.06|6656.98|6656.98|6653.18|6653.18|0
1597312800000|2020-08-13 10:00:00|6655.56|6655.56|6652.54|6652.54|6655.91|6655.91|6645.05|6645.05|0
1597313100000|2020-08-13 10:05:00|6652.46|6652.46|6647.84|6647.84|6653.85|6653.85|6646.57|6646.57|0
1597313400000|2020-08-13 10:10:00|6647.76|6647.76|6645.3|6645.3|6650.68|6650.68|6645.14|6645.14|0
1597313700000|2020-08-13 10:15:00|6644.51|6644.51|6644.49|6644.49|6644.51|6644.51|6640.68|6640.68|0
1597314000000|2020-08-13 10:20:00|6644.67|6644.67|6650.8|6650.8|6651.76|6651.76|6642.48|6642.48|0
1597314300000|2020-08-13 10:25:00|6650.78|6650.78|6646.8|6646.8|6651.04|6651.04|6645.11|6645.11|0
1597314600000|2020-08-13 10:30:00|6646.95|6646.95|6656.48|6656.48|6657.07|6657.07|6646.95|6646.95|0
1597314900000|2020-08-13 10:35:00|6656.16|6656.16|6668.35|6668.35|6668.67|6668.67|6656.13|6656.13|0
1597315200000|2020-08-13 10:40:00|6668.54|6668.54|6666.12|6666.12|6671.62|6671.62|6665.36|6665.36|0
1597315500000|2020-08-13 10:45:00|6665.33|6665.33|6655.43|6655.43|6665.99|6665.99|6655.43|6655.43|0
1597315800000|2020-08-13 10:50:00|6655.32|6655.32|6640.04|6640.04|6655.32|6655.32|6638.44|6638.44|0
1597316100000|2020-08-13 10:55:00|6640.17|6640.17|6623.8|6623.8|6640.41|6640.41|6621|6621|0
1597316400000|2020-08-13 11:00:00|6623.68|6623.68|6631.83|6631.83|6633.7|6633.7|6620.49|6620.49|0
1597316700000|2020-08-13 11:05:00|6631.94|6631.94|6642.08|6642.08|6642.23|6642.23|6630.73|6630.73|0
1597317000000|2020-08-13 11:10:00|6642.26|6642.26|6643.76|6643.76|6644.47|6644.47|6639.6|6639.6|0
1597317300000|2020-08-13 11:15:00|6643.83|6643.83|6645.18|6645.18|6646.83|6646.83|6641.8|6641.8|0
1597317600000|2020-08-13 11:20:00|6645.33|6645.33|6645.32|6645.32|6650.46|6650.46|6645.32|6645.32|0
1597317900000|2020-08-13 11:25:00|6645.27|6645.27|6646.61|6646.61|6646.8|6646.8|6642.58|6642.58|0
1597318200000|2020-08-13 11:30:00|6647.14|6647.14|6646.8|6646.8|6650.11|6650.11|6645.78|6645.78|0
1597318500000|2020-08-13 11:35:00|6646.72|6646.72|6648.21|6648.21|6648.34|6648.34|6644.58|6644.58|0
1597318800000|2020-08-13 11:40:00|6648.25|6648.25|6645.67|6645.67|6648.51|6648.51|6644.13|6644.13|0
1597319100000|2020-08-13 11:45:00|6645.75|6645.75|6647.88|6647.88|6649.41|6649.41|6644.81|6644.81|0
1597319400000|2020-08-13 11:50:00|6647.98|6647.98|6645.3|6645.3|6648.51|6648.51|6641.86|6641.86|0
1597319700000|2020-08-13 11:55:00|6645.22|6645.22|6649.75|6649.75|6651.82|6651.82|6645.22|6645.22|0
1597320000000|2020-08-13 12:00:00|6649.62|6649.62|6648.55|6648.55|6650.58|6650.58|6647.91|6647.91|0
1597320300000|2020-08-13 12:05:00|6648.73|6648.73|6652.89|6652.89|6652.89|6652.89|6647.24|6647.24|0
1597320600000|2020-08-13 12:10:00|6653.05|6653.05|6659.69|6659.69|6659.69|6659.69|6652.74|6652.74|0
1597320900000|2020-08-13 12:15:00|6659.6|6659.6|6654.55|6654.55|6660.81|6660.81|6654.24|6654.24|0
1597321200000|2020-08-13 12:20:00|6654.46|6654.46|6650.43|6650.43|6654.46|6654.46|6646.35|6646.35|0
1597321500000|2020-08-13 12:25:00|6650.95|6650.95|6650.67|6650.67|6655.1|6655.1|6650.67|6650.67|0
1597321800000|2020-08-13 12:30:00|6650.88|6650.88|6664.26|6664.26|6665.84|6665.84|6650.88|6650.88|0
1597322100000|2020-08-13 12:35:00|6664.13|6664.13|6661.09|6661.09|6664.13|6664.13|6659.59|6659.59|0
1597322400000|2020-08-13 12:40:00|6661|6661|6666.33|6666.33|6667.6|6667.6|6660.9|6660.9|0
1597322700000|2020-08-13 12:45:00|6666.37|6666.37|6665.29|6665.29|6666.37|6666.37|6659.6|6659.6|0
1597323000000|2020-08-13 12:50:00|6665.32|6665.32|6662.41|6662.41|6665.32|6665.32|6655.95|6655.95|0
1597323300000|2020-08-13 12:55:00|6662.37|6662.37|6662.24|6662.24|6662.76|6662.76|6658.66|6658.66|0
1597323600000|2020-08-13 13:00:00|6662.27|6662.27|6653.61|6653.61|6662.27|6662.27|6652.6|6652.6|0
1597323900000|2020-08-13 13:05:00|6653.48|6653.48|6651.25|6651.25|6653.88|6653.88|6647.2|6647.2|0
1597324200000|2020-08-13 13:10:00|6651.15|6651.15|6655.33|6655.33|6655.33|6655.33|6649.33|6649.33|0
1597324500000|2020-08-13 13:15:00|6655.5|6655.5|6652.89|6652.89|6658.15|6658.15|6652.81|6652.81|0
1597324800000|2020-08-13 13:20:00|6652.97|6652.97|6662.3|6662.3|6663.79|6663.79|6652.97|6652.97|0
1597325100000|2020-08-13 13:25:00|6662.41|6662.41|6656.11|6656.11|6662.49|6662.49|6654.17|6654.17|0
1597325400000|2020-08-13 13:30:00|6656.18|6656.18|6653.12|6653.12|6656.18|6656.18|6644.92|6644.92|0
1597325700000|2020-08-13 13:35:00|6653.07|6653.07|6657.87|6657.87|6663.79|6663.79|6651.31|6651.31|0
1597326000000|2020-08-13 13:40:00|6657.35|6657.35|6659.95|6659.95|6661.4|6661.4|6654|6654|0
1597326300000|2020-08-13 13:45:00|6659.88|6659.88|6662.73|6662.73|6665.72|6665.72|6659.88|6659.88|0
1597326600000|2020-08-13 13:50:00|6662.66|6662.66|6673.8|6673.8|6674.86|6674.86|6662.44|6662.44|0
1597326900000|2020-08-13 13:55:00|6673.59|6673.59|6680.42|6680.42|6682.62|6682.62|6671.93|6671.93|0
1597327200000|2020-08-13 14:00:00|6680.38|6680.38|6698.61|6698.61|6698.61|6698.61|6677.26|6677.26|0
1597327500000|2020-08-13 14:05:00|6698.09|6698.09|6684.91|6684.91|6698.35|6698.35|6684.91|6684.91|0
1597327800000|2020-08-13 14:10:00|6684.71|6684.71|6676.63|6676.63|6684.82|6684.82|6675.8|6675.8|0
1597328100000|2020-08-13 14:15:00|6676.76|6676.76|6670.59|6670.59|6676.76|6676.76|6662.54|6662.54|0
1597328400000|2020-08-13 14:20:00|6670.41|6670.41|6661.81|6661.81|6671.22|6671.22|6661.7|6661.7|0
1597328700000|2020-08-13 14:25:00|6661.79|6661.79|6653.55|6653.55|6665.87|6665.87|6653.55|6653.55|0
1597329000000|2020-08-13 14:30:00|6653.47|6653.47|6656.72|6656.72|6659.39|6659.39|6653.12|6653.12|0
1597329300000|2020-08-13 14:35:00|6656.83|6656.83|6651.43|6651.43|6656.83|6656.83|6647.12|6647.12|0
1597329600000|2020-08-13 14:40:00|6651.3|6651.3|6655.47|6655.47|6656|6656|6646.14|6646.14|0
1597329900000|2020-08-13 14:45:00|6655.3|6655.3|6650.17|6650.17|6656.61|6656.61|6650.05|6650.05|0
1597330200000|2020-08-13 14:50:00|6649.98|6649.98|6644.71|6644.71|6650.58|6650.58|6644.06|6644.06|0
1597330500000|2020-08-13 14:55:00|6644.78|6644.78|6652.01|6652.01|6652.32|6652.32|6640.69|6640.69|0
1597330800000|2020-08-13 15:00:00|6651.84|6651.84|6650.75|6650.75|6656.16|6656.16|6648.7|6648.7|0
1597331100000|2020-08-13 15:05:00|6650.85|6650.85|6650.79|6650.79|6653.49|6653.49|6647.72|6647.72|0
1597331400000|2020-08-13 15:10:00|6650.9|6650.9|6651.3|6651.3|6652.56|6652.56|6645.71|6645.71|0
1597331700000|2020-08-13 15:15:00|6651.32|6651.32|6650.05|6650.05|6653.84|6653.84|6645.73|6645.73|0
1597332000000|2020-08-13 15:20:00|6650|6650|6651.68|6651.68|6651.68|6651.68|6644.68|6644.68|0
1597332300000|2020-08-13 15:25:00|6651.64|6651.64|6654.92|6654.92|6655.57|6655.57|6647.18|6647.18|0
1597389300000|2020-08-14 07:15:00|6500.62|6500.62|6506.24|6506.24|6507.96|6507.96|6483.45|6483.45|0
1597389600000|2020-08-14 07:20:00|6506.27|6506.27|6515.45|6515.45|6521.93|6521.93|6504.63|6504.63|0
1597389900000|2020-08-14 07:25:00|6515.25|6515.25|6496.18|6496.18|6515.25|6515.25|6494.59|6494.59|0
1597390200000|2020-08-14 07:30:00|6495.82|6495.82|6486.08|6486.08|6495.82|6495.82|6480.07|6480.07|0
1597390500000|2020-08-14 07:35:00|6485.96|6485.96|6486.34|6486.34|6488.94|6488.94|6482.76|6482.76|0
1597390800000|2020-08-14 07:40:00|6486.44|6486.44|6461.11|6461.11|6487.04|6487.04|6459.63|6459.63|0
1597391100000|2020-08-14 07:45:00|6460.89|6460.89|6429.55|6429.55|6460.89|6460.89|6429.55|6429.55|0
1597391400000|2020-08-14 07:50:00|6429.36|6429.36|6433.06|6433.06|6433.98|6433.98|6424.61|6424.61|0
1597391700000|2020-08-14 07:55:00|6433.32|6433.32|6465.97|6465.97|6465.97|6465.97|6430.12|6430.12|0
1597392000000|2020-08-14 08:00:00|6466.76|6466.76|6451.08|6451.08|6467.8|6467.8|6448.93|6448.93|0
1597392300000|2020-08-14 08:05:00|6453.54|6453.54|6433.32|6433.32|6456.75|6456.75|6429.92|6429.92|0
1597392600000|2020-08-14 08:10:00|6433.23|6433.23|6440.74|6440.74|6446.37|6446.37|6429.93|6429.93|0
1597392900000|2020-08-14 08:15:00|6440.85|6440.85|6446.85|6446.85|6452.64|6452.64|6434.59|6434.59|0
1597393200000|2020-08-14 08:20:00|6447.58|6447.58|6435.08|6435.08|6447.58|6447.58|6429.86|6429.86|0
1597393500000|2020-08-14 08:25:00|6434.92|6434.92|6440.48|6440.48|6440.62|6440.62|6430.46|6430.46|0
1597393800000|2020-08-14 08:30:00|6440.12|6440.12|6431.37|6431.37|6441.17|6441.17|6427.61|6427.61|0
1597394100000|2020-08-14 08:35:00|6432.56|6432.56|6445.73|6445.73|6448.51|6448.51|6427.61|6427.61|0
1597394400000|2020-08-14 08:40:00|6445.98|6445.98|6436.99|6436.99|6446.25|6446.25|6431.2|6431.2|0
1597394700000|2020-08-14 08:45:00|6436.81|6436.81|6429.78|6429.78|6436.97|6436.97|6423.19|6423.19|0
1597395000000|2020-08-14 08:50:00|6429|6429|6428.5|6428.5|6429.15|6429.15|6422.54|6422.54|0
1597395300000|2020-08-14 08:55:00|6428.64|6428.64|6432.59|6432.59|6441.19|6441.19|6428.64|6428.64|0
1597395600000|2020-08-14 09:00:00|6431.89|6431.89|6422.13|6422.13|6431.89|6431.89|6416.94|6416.94|0
1597395900000|2020-08-14 09:05:00|6422.2|6422.2|6420.78|6420.78|6427.73|6427.73|6420.44|6420.44|0
1597396200000|2020-08-14 09:10:00|6421.1|6421.1|6420.37|6420.37|6422.32|6422.32|6417.37|6417.37|0
1597396500000|2020-08-14 09:15:00|6419.85|6419.85|6436.03|6436.03|6438.8|6438.8|6419.77|6419.77|0
1597396800000|2020-08-14 09:20:00|6436.15|6436.15|6432.96|6432.96|6436.15|6436.15|6429.95|6429.95|0
1597397100000|2020-08-14 09:25:00|6432.8|6432.8|6434.84|6434.84|6435.37|6435.37|6429.3|6429.3|0
1597397400000|2020-08-14 09:30:00|6434.97|6434.97|6434.67|6434.67|6437.01|6437.01|6433.26|6433.26|0
1597397700000|2020-08-14 09:35:00|6434.26|6434.26|6421.29|6421.29|6434.26|6434.26|6421.29|6421.29|0
1597398000000|2020-08-14 09:40:00|6421.38|6421.38|6427.23|6427.23|6430.69|6430.69|6418.58|6418.58|0
1597398300000|2020-08-14 09:45:00|6427.19|6427.19|6431.61|6431.61|6433.17|6433.17|6424.33|6424.33|0
1597398600000|2020-08-14 09:50:00|6432.45|6432.45|6429.49|6429.49|6434.77|6434.77|6428.3|6428.3|0
1597398900000|2020-08-14 09:55:00|6429.34|6429.34|6436.18|6436.18|6436.18|6436.18|6429.34|6429.34|0
1597399200000|2020-08-14 10:00:00|6436.11|6436.11|6443.07|6443.07|6449.38|6449.38|6436.11|6436.11|0
1597399500000|2020-08-14 10:05:00|6443.13|6443.13|6435.71|6435.71|6443.58|6443.58|6435.05|6435.05|0
1597399800000|2020-08-14 10:10:00|6435.55|6435.55|6434.35|6434.35|6436.33|6436.33|6425.89|6425.89|0
1597400100000|2020-08-14 10:15:00|6434.43|6434.43|6430.01|6430.01|6434.51|6434.51|6429.41|6429.41|0
1597400400000|2020-08-14 10:20:00|6429.81|6429.81|6438.86|6438.86|6441.44|6441.44|6429.51|6429.51|0
1597400700000|2020-08-14 10:25:00|6438.93|6438.93|6432.81|6432.81|6440.61|6440.61|6432.09|6432.09|0
1597401000000|2020-08-14 10:30:00|6432.98|6432.98|6433.38|6433.38|6433.97|6433.97|6431.98|6431.98|0
1597401300000|2020-08-14 10:35:00|6433.53|6433.53|6439.89|6439.89|6442.9|6442.9|6431.78|6431.78|0
1597401600000|2020-08-14 10:40:00|6440.15|6440.15|6445.28|6445.28|6446.39|6446.39|6439.68|6439.68|0
1597401900000|2020-08-14 10:45:00|6444.93|6444.93|6457.87|6457.87|6458.02|6458.02|6444.93|6444.93|0
1597402200000|2020-08-14 10:50:00|6457.91|6457.91|6463.66|6463.66|6464.44|6464.44|6457.28|6457.28|0
1597402500000|2020-08-14 10:55:00|6463.7|6463.7|6476.36|6476.36|6476.5|6476.5|6463.63|6463.63|0
1597402800000|2020-08-14 11:00:00|6476.87|6476.87|6481.87|6481.87|6484.98|6484.98|6476.42|6476.42|0
1597403100000|2020-08-14 11:05:00|6482.24|6482.24|6473.54|6473.54|6482.24|6482.24|6470.57|6470.57|0
1597403400000|2020-08-14 11:10:00|6473.67|6473.67|6470.98|6470.98|6475.07|6475.07|6470.04|6470.04|0
1597403700000|2020-08-14 11:15:00|6471.05|6471.05|6467.2|6467.2|6471.05|6471.05|6463|6463|0
1597404000000|2020-08-14 11:20:00|6467.33|6467.33|6471.65|6471.65|6471.65|6471.65|6463.34|6463.34|0
1597404300000|2020-08-14 11:25:00|6470.6|6470.6|6479.83|6479.83|6480.08|6480.08|6470.6|6470.6|0
1597404600000|2020-08-14 11:30:00|6480.11|6480.11|6483.38|6483.38|6483.76|6483.76|6479.46|6479.46|0
1597404900000|2020-08-14 11:35:00|6483.54|6483.54|6479.8|6479.8|6486.7|6486.7|6479.48|6479.48|0
1597405200000|2020-08-14 11:40:00|6479.73|6479.73|6487.47|6487.47|6488.47|6488.47|6479.73|6479.73|0
1597405500000|2020-08-14 11:45:00|6487.71|6487.71|6487.72|6487.72|6491.46|6491.46|6485.97|6485.97|0
1597405800000|2020-08-14 11:50:00|6487.58|6487.58|6485.19|6485.19|6487.58|6487.58|6482.31|6482.31|0
1597406100000|2020-08-14 11:55:00|6485.85|6485.85|6486.81|6486.81|6487.16|6487.16|6485.85|6485.85|0
1597406400000|2020-08-14 12:00:00|6487.32|6487.32|6487.95|6487.95|6491.14|6491.14|6486.82|6486.82|0
1597406700000|2020-08-14 12:05:00|6487.75|6487.75|6485.04|6485.04|6491.71|6491.71|6484.95|6484.95|0
1597407000000|2020-08-14 12:10:00|6484.91|6484.91|6496.91|6496.91|6497.07|6497.07|6481.57|6481.57|0
1597407300000|2020-08-14 12:15:00|6496.96|6496.96|6495.27|6495.27|6498.59|6498.59|6495.27|6495.27|0
1597407600000|2020-08-14 12:20:00|6494.22|6494.22|6490.76|6490.76|6494.22|6494.22|6490.04|6490.04|0
1597407900000|2020-08-14 12:25:00|6490.87|6490.87|6492.49|6492.49|6494.75|6494.75|6490.45|6490.45|0
1597408200000|2020-08-14 12:30:00|6492.39|6492.39|6501.3|6501.3|6503.34|6503.34|6488.54|6488.54|0
1597408500000|2020-08-14 12:35:00|6501.26|6501.26|6494.08|6494.08|6501.26|6501.26|6493.62|6493.62|0
1597408800000|2020-08-14 12:40:00|6494.03|6494.03|6490.63|6490.63|6496.61|6496.61|6490.3|6490.3|0
1597409100000|2020-08-14 12:45:00|6490.68|6490.68|6479.02|6479.02|6491.52|6491.52|6478.88|6478.88|0
1597409400000|2020-08-14 12:50:00|6478.5|6478.5|6475.12|6475.12|6480.38|6480.38|6473.77|6473.77|0
1597409700000|2020-08-14 12:55:00|6475.24|6475.24|6467.69|6467.69|6477.3|6477.3|6466.94|6466.94|0
1597410000000|2020-08-14 13:00:00|6467.64|6467.64|6461.71|6461.71|6468.66|6468.66|6460.91|6460.91|0
1597410300000|2020-08-14 13:05:00|6461.53|6461.53|6459.64|6459.64|6462.6|6462.6|6459.64|6459.64|0
1597410600000|2020-08-14 13:10:00|6459.66|6459.66|6468.43|6468.43|6471|6471|6459.66|6459.66|0
1597410900000|2020-08-14 13:15:00|6468.5|6468.5|6469.19|6469.19|6471.01|6471.01|6467.15|6467.15|0
1597411200000|2020-08-14 13:20:00|6469.21|6469.21|6475.88|6475.88|6475.88|6475.88|6467.8|6467.8|0
1597411500000|2020-08-14 13:25:00|6475.79|6475.79|6474.6|6474.6|6475.92|6475.92|6473.42|6473.42|0
1597411800000|2020-08-14 13:30:00|6473.73|6473.73|6483.77|6483.77|6490.73|6490.73|6470.57|6470.57|0
1597412100000|2020-08-14 13:35:00|6483.81|6483.81|6485.34|6485.34|6489.05|6489.05|6478.39|6478.39|0
1597412400000|2020-08-14 13:40:00|6485.3|6485.3|6487.17|6487.17|6488.03|6488.03|6480.84|6480.84|0
1597412700000|2020-08-14 13:45:00|6487.21|6487.21|6484.66|6484.66|6490.61|6490.61|6481.61|6481.61|0
1597413000000|2020-08-14 13:50:00|6484.97|6484.97|6495.44|6495.44|6495.91|6495.91|6482.91|6482.91|0
1597413300000|2020-08-14 13:55:00|6495.57|6495.57|6504.87|6504.87|6504.94|6504.94|6493.39|6493.39|0
1597413600000|2020-08-14 14:00:00|6504.98|6504.98|6508.6|6508.6|6517.4|6517.4|6504.98|6504.98|0
1597413900000|2020-08-14 14:05:00|6508.58|6508.58|6509.06|6509.06|6515.9|6515.9|6507.96|6507.96|0
1597414200000|2020-08-14 14:10:00|6509.22|6509.22|6501.93|6501.93|6511.05|6511.05|6501.37|6501.37|0
1597414500000|2020-08-14 14:15:00|6502.09|6502.09|6504.52|6504.52|6506.05|6506.05|6497.95|6497.95|0
1597414800000|2020-08-14 14:20:00|6504.66|6504.66|6515.22|6515.22|6515.22|6515.22|6502.65|6502.65|0
1597415100000|2020-08-14 14:25:00|6515.28|6515.28|6505.7|6505.7|6515.28|6515.28|6503.12|6503.12|0
1597415400000|2020-08-14 14:30:00|6505.57|6505.57|6511.75|6511.75|6515.08|6515.08|6505.54|6505.54|0
1597415700000|2020-08-14 14:35:00|6511.79|6511.79|6506.7|6506.7|6512.03|6512.03|6505.35|6505.35|0
1597416000000|2020-08-14 14:40:00|6506.63|6506.63|6503.58|6503.58|6506.96|6506.96|6501.82|6501.82|0
1597416300000|2020-08-14 14:45:00|6503.54|6503.54|6502.01|6502.01|6504.28|6504.28|6500.23|6500.23|0
1597416600000|2020-08-14 14:50:00|6502.11|6502.11|6499.18|6499.18|6502.29|6502.29|6498.64|6498.64|0
1597416900000|2020-08-14 14:55:00|6497.62|6497.62|6485.71|6485.71|6497.62|6497.62|6485.71|6485.71|0
1597417200000|2020-08-14 15:00:00|6485.75|6485.75|6493.27|6493.27|6495.76|6495.76|6484.27|6484.27|0
1597417500000|2020-08-14 15:05:00|6493.46|6493.46|6496.65|6496.65|6498.24|6498.24|6491.77|6491.77|0
1597417800000|2020-08-14 15:10:00|6496.59|6496.59|6492.94|6492.94|6499.45|6499.45|6492.37|6492.37|0
1597418100000|2020-08-14 15:15:00|6493.01|6493.01|6488.57|6488.57|6494.48|6494.48|6488.38|6488.38|0
1597418400000|2020-08-14 15:20:00|6488.67|6488.67|6494.5|6494.5|6496.53|6496.53|6488.09|6488.09|0
1597418700000|2020-08-14 15:25:00|6494.58|6494.58|6496.83|6496.83|6498.82|6498.82|6491.35|6491.35|0
1597648500000|2020-08-17 07:15:00|6423.33|6423.33|6408.58|6408.58|6432.65|6432.65|6408.58|6408.58|0
1597648800000|2020-08-17 07:20:00|6408.88|6408.88|6402.27|6402.27|6408.96|6408.96|6385.58|6385.58|0
1597649100000|2020-08-17 07:25:00|6403.28|6403.28|6395.91|6395.91|6422.15|6422.15|6395.91|6395.91|0
1597649400000|2020-08-17 07:30:00|6395.97|6395.97|6418.95|6418.95|6436.76|6436.76|6395.97|6395.97|0
1597649700000|2020-08-17 07:35:00|6419.02|6419.02|6393.93|6393.93|6419.05|6419.05|6393.92|6393.92|0
1597650000000|2020-08-17 07:40:00|6393.41|6393.41|6406.35|6406.35|6412.21|6412.21|6393.41|6393.41|0
1597650300000|2020-08-17 07:45:00|6406.49|6406.49|6437.84|6437.84|6440.91|6440.91|6405.96|6405.96|0
1597650600000|2020-08-17 07:50:00|6437.88|6437.88|6441.62|6441.62|6444.21|6444.21|6436.81|6436.81|0
1597650900000|2020-08-17 07:55:00|6441.58|6441.58|6457.95|6457.95|6463.82|6463.82|6441.58|6441.58|0
1597651200000|2020-08-17 08:00:00|6458.14|6458.14|6443.54|6443.54|6461.92|6461.92|6437.97|6437.97|0
1597651500000|2020-08-17 08:05:00|6443.5|6443.5|6445.29|6445.29|6449.32|6449.32|6440.28|6440.28|0
1597651800000|2020-08-17 08:10:00|6445.37|6445.37|6444.84|6444.84|6447.68|6447.68|6444.84|6444.84|0
1597652100000|2020-08-17 08:15:00|6444.91|6444.91|6444.85|6444.85|6448.9|6448.9|6436.47|6436.47|0
1597652400000|2020-08-17 08:20:00|6445.89|6445.89|6441.63|6441.63|6446.11|6446.11|6437.07|6437.07|0
1597652700000|2020-08-17 08:25:00|6440.99|6440.99|6437.12|6437.12|6441.03|6441.03|6428.21|6428.21|0
1597653000000|2020-08-17 08:30:00|6436.07|6436.07|6452.13|6452.13|6453.85|6453.85|6435.48|6435.48|0
1597653300000|2020-08-17 08:35:00|6452.39|6452.39|6453.59|6453.59|6454.97|6454.97|6447.98|6447.98|0
1597653600000|2020-08-17 08:40:00|6453.42|6453.42|6458.91|6458.91|6460.13|6460.13|6437.74|6437.74|0
1597653900000|2020-08-17 08:45:00|6459.7|6459.7|6454.15|6454.15|6460.02|6460.02|6452.1|6452.1|0
1597654200000|2020-08-17 08:50:00|6454.09|6454.09|6440.16|6440.16|6454.28|6454.28|6438.74|6438.74|0
1597654500000|2020-08-17 08:55:00|6439.38|6439.38|6446.73|6446.73|6451.48|6451.48|6439.14|6439.14|0
1597654800000|2020-08-17 09:00:00|6447.42|6447.42|6449.65|6449.65|6451.76|6451.76|6439.16|6439.16|0
1597655100000|2020-08-17 09:05:00|6449.91|6449.91|6453.53|6453.53|6455.3|6455.3|6449.91|6449.91|0
1597655400000|2020-08-17 09:10:00|6453.57|6453.57|6457.65|6457.65|6459.73|6459.73|6453.57|6453.57|0
1597655700000|2020-08-17 09:15:00|6457.69|6457.69|6461.45|6461.45|6461.45|6461.45|6456.5|6456.5|0
1597656000000|2020-08-17 09:20:00|6461.54|6461.54|6460.75|6460.75|6467.16|6467.16|6459.65|6459.65|0
1597656300000|2020-08-17 09:25:00|6460.83|6460.83|6454.85|6454.85|6463|6463|6452.7|6452.7|0
1597656600000|2020-08-17 09:30:00|6454.72|6454.72|6451.54|6451.54|6455.77|6455.77|6451.5|6451.5|0
1597656900000|2020-08-17 09:35:00|6451.38|6451.38|6447.02|6447.02|6452.31|6452.31|6444.8|6444.8|0
1597657200000|2020-08-17 09:40:00|6446.9|6446.9|6439.53|6439.53|6447.99|6447.99|6439.53|6439.53|0
1597657500000|2020-08-17 09:45:00|6439.37|6439.37|6443.87|6443.87|6446.94|6446.94|6439.37|6439.37|0
1597657800000|2020-08-17 09:50:00|6443.74|6443.74|6441.79|6441.79|6444.68|6444.68|6439.92|6439.92|0
1597658100000|2020-08-17 09:55:00|6441.7|6441.7|6440.6|6440.6|6441.96|6441.96|6438.52|6438.52|0
1597658400000|2020-08-17 10:00:00|6440.45|6440.45|6434.83|6434.83|6440.45|6440.45|6434.28|6434.28|0
1597658700000|2020-08-17 10:05:00|6434.89|6434.89|6436.43|6436.43|6438.82|6438.82|6432.85|6432.85|0
1597659000000|2020-08-17 10:10:00|6436.51|6436.51|6427.87|6427.87|6437.54|6437.54|6427.87|6427.87|0
1597659300000|2020-08-17 10:15:00|6427.71|6427.71|6431.28|6431.28|6431.7|6431.7|6426.18|6426.18|0
1597659600000|2020-08-17 10:20:00|6431.33|6431.33|6428.36|6428.36|6432.22|6432.22|6427.27|6427.27|0
1597659900000|2020-08-17 10:25:00|6428.2|6428.2|6435.6|6435.6|6438.7|6438.7|6428.2|6428.2|0
1597660200000|2020-08-17 10:30:00|6435.65|6435.65|6440.39|6440.39|6443.94|6443.94|6435.55|6435.55|0
1597660500000|2020-08-17 10:35:00|6440.45|6440.45|6436.87|6436.87|6440.45|6440.45|6435.53|6435.53|0
1597660800000|2020-08-17 10:40:00|6437.05|6437.05|6434.59|6434.59|6440.17|6440.17|6434.56|6434.56|0
1597661100000|2020-08-17 10:45:00|6434.47|6434.47|6434|6434|6438.73|6438.73|6430.89|6430.89|0
1597661400000|2020-08-17 10:50:00|6433.91|6433.91|6433.76|6433.76|6433.96|6433.96|6427.57|6427.57|0
1597661700000|2020-08-17 10:55:00|6433.62|6433.62|6451.34|6451.34|6451.34|6451.34|6432.73|6432.73|0
1597662000000|2020-08-17 11:00:00|6451.98|6451.98|6447.25|6447.25|6453.33|6453.33|6441.1|6441.1|0
1597662300000|2020-08-17 11:05:00|6447.04|6447.04|6458.62|6458.62|6459.13|6459.13|6444.4|6444.4|0
1597662600000|2020-08-17 11:10:00|6458.3|6458.3|6451.21|6451.21|6461.67|6461.67|6450.81|6450.81|0
1597662900000|2020-08-17 11:15:00|6450.89|6450.89|6446.53|6446.53|6454.02|6454.02|6446.46|6446.46|0
1597663200000|2020-08-17 11:20:00|6446.57|6446.57|6452.65|6452.65|6452.65|6452.65|6446.54|6446.54|0
1597663500000|2020-08-17 11:25:00|6452.72|6452.72|6453.7|6453.7|6459.18|6459.18|6452.72|6452.72|0
1597663800000|2020-08-17 11:30:00|6453.51|6453.51|6442.92|6442.92|6454.78|6454.78|6442.92|6442.92|0
1597664100000|2020-08-17 11:35:00|6442.99|6442.99|6444.15|6444.15|6447.18|6447.18|6441.41|6441.41|0
1597664400000|2020-08-17 11:40:00|6444.08|6444.08|6447.77|6447.77|6447.77|6447.77|6444.08|6444.08|0
1597664700000|2020-08-17 11:45:00|6447.72|6447.72|6454.06|6454.06|6455.36|6455.36|6447.67|6447.67|0
1597665000000|2020-08-17 11:50:00|6453.86|6453.86|6439.67|6439.67|6453.86|6453.86|6439.67|6439.67|0
1597665300000|2020-08-17 11:55:00|6439.54|6439.54|6442.28|6442.28|6443.35|6443.35|6436.97|6436.97|0
1597665600000|2020-08-17 12:00:00|6442.44|6442.44|6442.28|6442.28|6448.35|6448.35|6442.27|6442.27|0
1597665900000|2020-08-17 12:05:00|6442.23|6442.23|6446.34|6446.34|6448.73|6448.73|6442.02|6442.02|0
1597666200000|2020-08-17 12:10:00|6446.1|6446.1|6444.88|6444.88|6446.99|6446.99|6443.9|6443.9|0
1597666500000|2020-08-17 12:15:00|6444.78|6444.78|6439.98|6439.98|6444.78|6444.78|6439.65|6439.65|0
1597666800000|2020-08-17 12:20:00|6440.72|6440.72|6438.12|6438.12|6442.86|6442.86|6438.12|6438.12|0
1597667100000|2020-08-17 12:25:00|6438.14|6438.14|6431.59|6431.59|6439.41|6439.41|6431.59|6431.59|0
1597667400000|2020-08-17 12:30:00|6431.5|6431.5|6424.74|6424.74|6432.34|6432.34|6424.74|6424.74|0
1597667700000|2020-08-17 12:35:00|6424.7|6424.7|6426.51|6426.51|6428.23|6428.23|6422.15|6422.15|0
1597668000000|2020-08-17 12:40:00|6426.41|6426.41|6428.91|6428.91|6433.45|6433.45|6425.66|6425.66|0
1597668300000|2020-08-17 12:45:00|6428.96|6428.96|6436.51|6436.51|6436.6|6436.6|6425.67|6425.67|0
1597668600000|2020-08-17 12:50:00|6436.69|6436.69|6439.9|6439.9|6440|6440|6435.96|6435.96|0
1597668900000|2020-08-17 12:55:00|6439.42|6439.42|6429.46|6429.46|6441.11|6441.11|6429.46|6429.46|0
1597669200000|2020-08-17 13:00:00|6429.67|6429.67|6436.01|6436.01|6436.64|6436.64|6429.66|6429.66|0
1597669500000|2020-08-17 13:05:00|6436.53|6436.53|6437.75|6437.75|6439.51|6439.51|6435.33|6435.33|0
1597669800000|2020-08-17 13:10:00|6437.9|6437.9|6441.03|6441.03|6441.76|6441.76|6436|6436|0
1597670100000|2020-08-17 13:15:00|6440.87|6440.87|6435.71|6435.71|6440.87|6440.87|6435.71|6435.71|0
1597670400000|2020-08-17 13:20:00|6435.73|6435.73|6429.29|6429.29|6437.58|6437.58|6428.87|6428.87|0
1597670700000|2020-08-17 13:25:00|6429.61|6429.61|6431.99|6431.99|6432.7|6432.7|6423.71|6423.71|0
1597671000000|2020-08-17 13:30:00|6431.21|6431.21|6415.95|6415.95|6432.11|6432.11|6413.97|6413.97|0
1597671300000|2020-08-17 13:35:00|6416.02|6416.02|6419.13|6419.13|6419.13|6419.13|6411|6411|0
1597671600000|2020-08-17 13:40:00|6419.4|6419.4|6410.29|6410.29|6419.93|6419.93|6407.93|6407.93|0
1597671900000|2020-08-17 13:45:00|6410.39|6410.39|6410.74|6410.74|6412.21|6412.21|6407.29|6407.29|0
1597672200000|2020-08-17 13:50:00|6410.78|6410.78|6406.2|6406.2|6410.78|6410.78|6405.24|6405.24|0
1597672500000|2020-08-17 13:55:00|6406.16|6406.16|6406.35|6406.35|6406.77|6406.77|6401.92|6401.92|0
1597672800000|2020-08-17 14:00:00|6410.6|6410.6|6405.5|6405.5|6413.05|6413.05|6404.04|6404.04|0
1597673100000|2020-08-17 14:05:00|6405.68|6405.68|6406.62|6406.62|6407.22|6407.22|6400.92|6400.92|0
1597673400000|2020-08-17 14:10:00|6406.72|6406.72|6400.91|6400.91|6407.06|6407.06|6398.11|6398.11|0
1597673700000|2020-08-17 14:15:00|6400.85|6400.85|6406.33|6406.33|6409.11|6409.11|6400.85|6400.85|0
1597674000000|2020-08-17 14:20:00|6406.39|6406.39|6417.38|6417.38|6417.38|6417.38|6406.39|6406.39|0
1597674300000|2020-08-17 14:25:00|6418.06|6418.06|6416.16|6416.16|6422.9|6422.9|6415.34|6415.34|0
1597674600000|2020-08-17 14:30:00|6415.12|6415.12|6407.97|6407.97|6419.59|6419.59|6407.19|6407.19|0
1597674900000|2020-08-17 14:35:00|6407.19|6407.19|6402.75|6402.75|6407.8|6407.8|6402.75|6402.75|0
1597675200000|2020-08-17 14:40:00|6402.77|6402.77|6412.73|6412.73|6415.49|6415.49|6402.19|6402.19|0
1597675500000|2020-08-17 14:45:00|6412.87|6412.87|6406.97|6406.97|6412.87|6412.87|6406.2|6406.2|0
1597675800000|2020-08-17 14:50:00|6407.5|6407.5|6413.12|6413.12|6413.15|6413.15|6407.05|6407.05|0
1597676100000|2020-08-17 14:55:00|6413.07|6413.07|6417.09|6417.09|6420.56|6420.56|6413.04|6413.04|0
1597676400000|2020-08-17 15:00:00|6417.59|6417.59|6421.85|6421.85|6422.85|6422.85|6413.61|6413.61|0
1597676700000|2020-08-17 15:05:00|6421.81|6421.81|6428.71|6428.71|6428.71|6428.71|6420.7|6420.7|0
1597677000000|2020-08-17 15:10:00|6428.65|6428.65|6432.02|6432.02|6432.21|6432.21|6424.21|6424.21|0
1597677300000|2020-08-17 15:15:00|6431.86|6431.86|6435.47|6435.47|6435.48|6435.48|6430.91|6430.91|0
1597677600000|2020-08-17 15:20:00|6435.26|6435.26|6437.55|6437.55|6442.69|6442.69|6434.54|6434.54|0
1597677900000|2020-08-17 15:25:00|6437.62|6437.62|6430.59|6430.59|6443.23|6443.23|6430.3|6430.3|0
1597734900000|2020-08-18 07:15:00|6390.53|6390.53|6378.13|6378.13|6390.53|6390.53|6367.42|6367.42|0
1597735200000|2020-08-18 07:20:00|6378.09|6378.09|6393.46|6393.46|6394.75|6394.75|6376.53|6376.53|0
1597735500000|2020-08-18 07:25:00|6393.82|6393.82|6410.56|6410.56|6412.27|6412.27|6390.19|6390.19|0
1597735800000|2020-08-18 07:30:00|6410.74|6410.74|6419.62|6419.62|6422.02|6422.02|6410.66|6410.66|0
1597736100000|2020-08-18 07:35:00|6420.1|6420.1|6437.36|6437.36|6438.43|6438.43|6420.1|6420.1|0
1597736400000|2020-08-18 07:40:00|6437.43|6437.43|6431.87|6431.87|6441.71|6441.71|6431.87|6431.87|0
1597736700000|2020-08-18 07:45:00|6432.13|6432.13|6444.62|6444.62|6446.72|6446.72|6431.86|6431.86|0
1597737000000|2020-08-18 07:50:00|6444.29|6444.29|6447.11|6447.11|6447.15|6447.15|6441.85|6441.85|0
1597737300000|2020-08-18 07:55:00|6447.19|6447.19|6454.93|6454.93|6456.64|6456.64|6447.19|6447.19|0
1597737600000|2020-08-18 08:00:00|6454.99|6454.99|6469.36|6469.36|6471.9|6471.9|6454.24|6454.24|0
1597737900000|2020-08-18 08:05:00|6469.33|6469.33|6470.19|6470.19|6474.46|6474.46|6458.86|6458.86|0
1597738200000|2020-08-18 08:10:00|6470.35|6470.35|6485.39|6485.39|6486.31|6486.31|6470.35|6470.35|0
1597738500000|2020-08-18 08:15:00|6485.69|6485.69|6490.24|6490.24|6503.13|6503.13|6485.67|6485.67|0
1597738800000|2020-08-18 08:20:00|6490.55|6490.55|6477.78|6477.78|6490.55|6490.55|6476.02|6476.02|0
1597739100000|2020-08-18 08:25:00|6477.85|6477.85|6486.29|6486.29|6488.5|6488.5|6477.85|6477.85|0
1597739400000|2020-08-18 08:30:00|6486.46|6486.46|6487.09|6487.09|6499.84|6499.84|6486.42|6486.42|0
1597739700000|2020-08-18 08:35:00|6487.16|6487.16|6485.91|6485.91|6490.36|6490.36|6485.91|6485.91|0
1597740000000|2020-08-18 08:40:00|6486.15|6486.15|6480.74|6480.74|6487.18|6487.18|6480.67|6480.67|0
1597740300000|2020-08-18 08:45:00|6481.09|6481.09|6474.27|6474.27|6482.57|6482.57|6474.03|6474.03|0
1597740600000|2020-08-18 08:50:00|6474.16|6474.16|6470.79|6470.79|6476.43|6476.43|6470.79|6470.79|0
1597740900000|2020-08-18 08:55:00|6470.95|6470.95|6491.91|6491.91|6492.05|6492.05|6470.19|6470.19|0
1597741200000|2020-08-18 09:00:00|6491.72|6491.72|6476.5|6476.5|6492.04|6492.04|6476.42|6476.42|0
1597741500000|2020-08-18 09:05:00|6476.45|6476.45|6486.05|6486.05|6486.57|6486.57|6474.67|6474.67|0
1597741800000|2020-08-18 09:10:00|6486.25|6486.25|6487.87|6487.87|6493.48|6493.48|6484.55|6484.55|0
1597742100000|2020-08-18 09:15:00|6487.69|6487.69|6498.67|6498.67|6498.67|6498.67|6486.37|6486.37|0
1597742400000|2020-08-18 09:20:00|6500.24|6500.24|6495.96|6495.96|6500.41|6500.41|6489.63|6489.63|0
1597742700000|2020-08-18 09:25:00|6496.03|6496.03|6487.26|6487.26|6497.26|6497.26|6486.17|6486.17|0
1597743000000|2020-08-18 09:30:00|6487.21|6487.21|6484.12|6484.12|6487.62|6487.62|6480.22|6480.22|0
1597743300000|2020-08-18 09:35:00|6485.71|6485.71|6484.82|6484.82|6492.99|6492.99|6484.82|6484.82|0
1597743600000|2020-08-18 09:40:00|6484.78|6484.78|6489.03|6489.03|6489.23|6489.23|6484.47|6484.47|0
1597743900000|2020-08-18 09:45:00|6488.25|6488.25|6484.9|6484.9|6488.25|6488.25|6483.68|6483.68|0
1597744200000|2020-08-18 09:50:00|6485.42|6485.42|6491.81|6491.81|6494.26|6494.26|6485.15|6485.15|0
1597744500000|2020-08-18 09:55:00|6491.97|6491.97|6491.88|6491.88|6493.69|6493.69|6488.98|6488.98|0
1597744800000|2020-08-18 10:00:00|6492.06|6492.06|6498.22|6498.22|6502.2|6502.2|6491.79|6491.79|0
1597745100000|2020-08-18 10:05:00|6498.07|6498.07|6502.69|6502.69|6503.78|6503.78|6496.07|6496.07|0
1597745400000|2020-08-18 10:10:00|6503.76|6503.76|6505.13|6505.13|6506.22|6506.22|6502.97|6502.97|0
1597745700000|2020-08-18 10:15:00|6505.21|6505.21|6515.87|6515.87|6515.87|6515.87|6504.82|6504.82|0
1597746000000|2020-08-18 10:20:00|6516.03|6516.03|6509.24|6509.24|6520.9|6520.9|6508.64|6508.64|0
1597746300000|2020-08-18 10:25:00|6509.64|6509.64|6491.64|6491.64|6509.74|6509.74|6488.97|6488.97|0
1597746600000|2020-08-18 10:30:00|6491.54|6491.54|6490.36|6490.36|6496.74|6496.74|6490.29|6490.29|0
1597746900000|2020-08-18 10:35:00|6489.64|6489.64|6496.03|6496.03|6496.96|6496.96|6489.03|6489.03|0
1597747200000|2020-08-18 10:40:00|6495.25|6495.25|6490.64|6490.64|6496.25|6496.25|6490.57|6490.57|0
1597747500000|2020-08-18 10:45:00|6490.43|6490.43|6490.18|6490.18|6495.16|6495.16|6489.86|6489.86|0
1597747800000|2020-08-18 10:50:00|6490.14|6490.14|6488.23|6488.23|6490.4|6490.4|6486.44|6486.44|0
1597748100000|2020-08-18 10:55:00|6487.74|6487.74|6503.35|6503.35|6503.35|6503.35|6485.59|6485.59|0
1597748400000|2020-08-18 11:00:00|6503.27|6503.27|6501.02|6501.02|6506.77|6506.77|6497.29|6497.29|0
1597748700000|2020-08-18 11:05:00|6501.34|6501.34|6492.99|6492.99|6502.81|6502.81|6492.99|6492.99|0
1597749000000|2020-08-18 11:10:00|6492.95|6492.95|6493.85|6493.85|6495.04|6495.04|6490.63|6490.63|0
1597749300000|2020-08-18 11:15:00|6494.05|6494.05|6501.13|6501.13|6501.17|6501.17|6493.73|6493.73|0
1597749600000|2020-08-18 11:20:00|6501.45|6501.45|6506.48|6506.48|6507.2|6507.2|6501.21|6501.21|0
1597749900000|2020-08-18 11:25:00|6506.42|6506.42|6499.55|6499.55|6508.39|6508.39|6497.94|6497.94|0
1597750200000|2020-08-18 11:30:00|6499.59|6499.59|6506.07|6506.07|6509.03|6509.03|6499.55|6499.55|0
1597750500000|2020-08-18 11:35:00|6506.55|6506.55|6498.25|6498.25|6507.19|6507.19|6496.3|6496.3|0
1597750800000|2020-08-18 11:40:00|6499.68|6499.68|6496.1|6496.1|6501.33|6501.33|6495.72|6495.72|0
1597751100000|2020-08-18 11:45:00|6496.21|6496.21|6493.11|6493.11|6505.22|6505.22|6493.11|6493.11|0
1597751400000|2020-08-18 11:50:00|6493.03|6493.03|6477.9|6477.9|6493.28|6493.28|6477.9|6477.9|0
1597751700000|2020-08-18 11:55:00|6477.85|6477.85|6464.34|6464.34|6477.85|6477.85|6464.34|6464.34|0
1597752000000|2020-08-18 12:00:00|6464.66|6464.66|6475.18|6475.18|6475.18|6475.18|6463.22|6463.22|0
1597752300000|2020-08-18 12:05:00|6475.27|6475.27|6472.41|6472.41|6482.56|6482.56|6472.14|6472.14|0
1597752600000|2020-08-18 12:10:00|6472.48|6472.48|6472.63|6472.63|6472.96|6472.96|6469.69|6469.69|0
1597752900000|2020-08-18 12:15:00|6473.15|6473.15|6474.73|6474.73|6475.31|6475.31|6471.36|6471.36|0
1597753200000|2020-08-18 12:20:00|6475.26|6475.26|6464.63|6464.63|6475.26|6475.26|6462.4|6462.4|0
1597753500000|2020-08-18 12:25:00|6464.61|6464.61|6461.91|6461.91|6464.97|6464.97|6459.62|6459.62|0
1597753800000|2020-08-18 12:30:00|6462.02|6462.02|6461.99|6461.99|6464.07|6464.07|6459.86|6459.86|0
1597754100000|2020-08-18 12:35:00|6461.97|6461.97|6452.77|6452.77|6463.24|6463.24|6452.63|6452.63|0
1597754400000|2020-08-18 12:40:00|6452.64|6452.64|6455.16|6455.16|6457.05|6457.05|6452.19|6452.19|0
1597754700000|2020-08-18 12:45:00|6455.2|6455.2|6460.76|6460.76|6460.76|6460.76|6452.93|6452.93|0
1597755000000|2020-08-18 12:50:00|6460.85|6460.85|6459.05|6459.05|6461.33|6461.33|6458.26|6458.26|0
1597755300000|2020-08-18 12:55:00|6459.14|6459.14|6454.66|6454.66|6459.27|6459.27|6453.94|6453.94|0
1597755600000|2020-08-18 13:00:00|6454.09|6454.09|6451.89|6451.89|6454.49|6454.49|6448.17|6448.17|0
1597755900000|2020-08-18 13:05:00|6451.9|6451.9|6444.04|6444.04|6451.93|6451.93|6443.55|6443.55|0
1597756200000|2020-08-18 13:10:00|6444.08|6444.08|6440.36|6440.36|6444.31|6444.31|6435.48|6435.48|0
1597756500000|2020-08-18 13:15:00|6440.31|6440.31|6440.52|6440.52|6442.7|6442.7|6436.4|6436.4|0
1597756800000|2020-08-18 13:20:00|6440.7|6440.7|6430.45|6430.45|6444.13|6444.13|6430.27|6430.27|0
1597757100000|2020-08-18 13:25:00|6430.55|6430.55|6433.03|6433.03|6434.31|6434.31|6429.42|6429.42|0
1597757400000|2020-08-18 13:30:00|6433.19|6433.19|6441.76|6441.76|6448.79|6448.79|6433.19|6433.19|0
1597757700000|2020-08-18 13:35:00|6442.1|6442.1|6437.97|6437.97|6445.25|6445.25|6435.8|6435.8|0
1597758000000|2020-08-18 13:40:00|6438.06|6438.06|6435.93|6435.93|6439.08|6439.08|6434.96|6434.96|0
1597758300000|2020-08-18 13:45:00|6435.77|6435.77|6443.14|6443.14|6449.29|6449.29|6435.46|6435.46|0
1597758600000|2020-08-18 13:50:00|6443.28|6443.28|6427.68|6427.68|6443.28|6443.28|6427.68|6427.68|0
1597758900000|2020-08-18 13:55:00|6427.5|6427.5|6409.18|6409.18|6428.81|6428.81|6409.18|6409.18|0
1597759200000|2020-08-18 14:00:00|6409.11|6409.11|6416.04|6416.04|6416.45|6416.45|6407.66|6407.66|0
1597759500000|2020-08-18 14:05:00|6415.86|6415.86|6389.86|6389.86|6415.86|6415.86|6389.81|6389.81|0
1597759800000|2020-08-18 14:10:00|6389.08|6389.08|6375.85|6375.85|6389.08|6389.08|6371.04|6371.04|0
1597760100000|2020-08-18 14:15:00|6375.89|6375.89|6381.63|6381.63|6382.03|6382.03|6374.41|6374.41|0
1597760400000|2020-08-18 14:20:00|6381.72|6381.72|6375.04|6375.04|6382.8|6382.8|6374.83|6374.83|0
1597760700000|2020-08-18 14:25:00|6374.72|6374.72|6373.14|6373.14|6375.6|6375.6|6366.5|6366.5|0
1597761000000|2020-08-18 14:30:00|6373.18|6373.18|6373.91|6373.91|6374.33|6374.33|6363.99|6363.99|0
1597761300000|2020-08-18 14:35:00|6373.99|6373.99|6372.5|6372.5|6376.25|6376.25|6371.49|6371.49|0
1597761600000|2020-08-18 14:40:00|6373.28|6373.28|6380.12|6380.12|6380.81|6380.81|6371.43|6371.43|0
1597761900000|2020-08-18 14:45:00|6380.2|6380.2|6372.79|6372.79|6380.6|6380.6|6372.33|6372.33|0
1597762200000|2020-08-18 14:50:00|6372.75|6372.75|6371.65|6371.65|6377.03|6377.03|6371.42|6371.42|0
1597762500000|2020-08-18 14:55:00|6371.69|6371.69|6378.35|6378.35|6379.12|6379.12|6368.59|6368.59|0
1597762800000|2020-08-18 15:00:00|6378.25|6378.25|6372.91|6372.91|6379.91|6379.91|6372.13|6372.13|0
1597763100000|2020-08-18 15:05:00|6373.03|6373.03|6369|6369|6373.03|6373.03|6367.22|6367.22|0
1597763400000|2020-08-18 15:10:00|6369.57|6369.57|6369.32|6369.32|6372.6|6372.6|6367.32|6367.32|0
1597763700000|2020-08-18 15:15:00|6369.14|6369.14|6366.97|6366.97|6369.66|6369.66|6365.27|6365.27|0
1597764000000|2020-08-18 15:20:00|6366.18|6366.18|6364.98|6364.98|6369.43|6369.43|6363.3|6363.3|0
1597764300000|2020-08-18 15:25:00|6365.04|6365.04|6362.56|6362.56|6366.37|6366.37|6361.82|6361.82|0
1597821300000|2020-08-19 07:15:00|6424.93|6424.93|6418.13|6418.13|6428.78|6428.78|6417.7|6417.7|0
1597821600000|2020-08-19 07:20:00|6417.87|6417.87|6372.02|6372.02|6417.87|6417.87|6369.29|6369.29|0
1597821900000|2020-08-19 07:25:00|6372.12|6372.12|6397.87|6397.87|6397.87|6397.87|6370.59|6370.59|0
1597822200000|2020-08-19 07:30:00|6397.91|6397.91|6410.25|6410.25|6431.23|6431.23|6397.37|6397.37|0
1597822500000|2020-08-19 07:35:00|6410.16|6410.16|6397.34|6397.34|6410.16|6410.16|6397.34|6397.34|0
1597822800000|2020-08-19 07:40:00|6396.83|6396.83|6400.03|6400.03|6400.03|6400.03|6384.02|6384.02|0
1597823100000|2020-08-19 07:45:00|6400.11|6400.11|6401.77|6401.77|6406.49|6406.49|6399.78|6399.78|0
1597823400000|2020-08-19 07:50:00|6401.82|6401.82|6420.38|6420.38|6424.77|6424.77|6401.73|6401.73|0
1597823700000|2020-08-19 07:55:00|6420.29|6420.29|6405.84|6405.84|6422.18|6422.18|6405.71|6405.71|0
1597824000000|2020-08-19 08:00:00|6405.66|6405.66|6396.69|6396.69|6407.55|6407.55|6392.36|6392.36|0
1597824300000|2020-08-19 08:05:00|6396.63|6396.63|6391.74|6391.74|6396.63|6396.63|6387.86|6387.86|0
1597824600000|2020-08-19 08:10:00|6392.19|6392.19|6380.86|6380.86|6393.72|6393.72|6378.23|6378.23|0
1597824900000|2020-08-19 08:15:00|6381.39|6381.39|6394.99|6394.99|6400.86|6400.86|6381.39|6381.39|0
1597825200000|2020-08-19 08:20:00|6395.04|6395.04|6385.46|6385.46|6395.04|6395.04|6378.38|6378.38|0
1597825500000|2020-08-19 08:25:00|6385.68|6385.68|6383.61|6383.61|6386.71|6386.71|6383.61|6383.61|0
1597825800000|2020-08-19 08:30:00|6383.45|6383.45|6373.2|6373.2|6383.45|6383.45|6372.74|6372.74|0
1597826100000|2020-08-19 08:35:00|6373.11|6373.11|6358.97|6358.97|6373.11|6373.11|6357.41|6357.41|0
1597826400000|2020-08-19 08:40:00|6358.71|6358.71|6351.47|6351.47|6358.71|6358.71|6348.61|6348.61|0
1597826700000|2020-08-19 08:45:00|6351.73|6351.73|6347.39|6347.39|6353.06|6353.06|6339.86|6339.86|0
1597827000000|2020-08-19 08:50:00|6347.23|6347.23|6352.42|6352.42|6353.92|6353.92|6346.22|6346.22|0
1597827300000|2020-08-19 08:55:00|6352.29|6352.29|6347.53|6347.53|6357.26|6357.26|6347.53|6347.53|0
1597827600000|2020-08-19 09:00:00|6347.69|6347.69|6351.98|6351.98|6351.98|6351.98|6347.69|6347.69|0
1597827900000|2020-08-19 09:05:00|6352.09|6352.09|6363.1|6363.1|6363.13|6363.13|6352.05|6352.05|0
1597828200000|2020-08-19 09:10:00|6363.61|6363.61|6368.8|6368.8|6378.16|6378.16|6363.61|6363.61|0
1597828500000|2020-08-19 09:15:00|6368.84|6368.84|6372.24|6372.24|6373.97|6373.97|6368.84|6368.84|0
1597828800000|2020-08-19 09:20:00|6372.4|6372.4|6367.06|6367.06|6376.64|6376.64|6366.93|6366.93|0
1597829100000|2020-08-19 09:25:00|6367.24|6367.24|6368.91|6368.91|6370.2|6370.2|6366.67|6366.67|0
1597829400000|2020-08-19 09:30:00|6368.93|6368.93|6358.14|6358.14|6369.02|6369.02|6358.14|6358.14|0
1597829700000|2020-08-19 09:35:00|6358.06|6358.06|6359.72|6359.72|6365.32|6365.32|6356.44|6356.44|0
1597830000000|2020-08-19 09:40:00|6359.61|6359.61|6358.38|6358.38|6359.93|6359.93|6357.14|6357.14|0
1597830300000|2020-08-19 09:45:00|6358.41|6358.41|6358.35|6358.35|6363.24|6363.24|6356.74|6356.74|0
1597830600000|2020-08-19 09:50:00|6358.19|6358.19|6367.45|6367.45|6367.5|6367.5|6357.88|6357.88|0
1597830900000|2020-08-19 09:55:00|6367.52|6367.52|6375.06|6375.06|6375.6|6375.6|6367.43|6367.43|0
1597831200000|2020-08-19 10:00:00|6375.46|6375.46|6368.94|6368.94|6377.99|6377.99|6368.74|6368.74|0
1597831500000|2020-08-19 10:05:00|6368.98|6368.98|6358.95|6358.95|6369.07|6369.07|6358.94|6358.94|0
1597831800000|2020-08-19 10:10:00|6358.77|6358.77|6360.4|6360.4|6360.4|6360.4|6357.15|6357.15|0
1597832100000|2020-08-19 10:15:00|6360.38|6360.38|6349.67|6349.67|6362.53|6362.53|6349.62|6349.62|0
1597832400000|2020-08-19 10:20:00|6349.65|6349.65|6349.79|6349.79|6350.35|6350.35|6345.62|6345.62|0
1597832700000|2020-08-19 10:25:00|6349.66|6349.66|6351|6351|6351.99|6351.99|6347.87|6347.87|0
1597833000000|2020-08-19 10:30:00|6351.16|6351.16|6355.01|6355.01|6357.57|6357.57|6351|6351|0
1597833300000|2020-08-19 10:35:00|6354.99|6354.99|6350.05|6350.05|6354.99|6354.99|6349.81|6349.81|0
1597833600000|2020-08-19 10:40:00|6350.09|6350.09|6350.96|6350.96|6350.96|6350.96|6346.95|6346.95|0
1597833900000|2020-08-19 10:45:00|6350.87|6350.87|6350.07|6350.07|6352.42|6352.42|6350.07|6350.07|0
1597834200000|2020-08-19 10:50:00|6350.03|6350.03|6349.97|6349.97|6352.91|6352.91|6349.63|6349.63|0
1597834500000|2020-08-19 10:55:00|6349.84|6349.84|6348.9|6348.9|6351.22|6351.22|6348.4|6348.4|0
1597834800000|2020-08-19 11:00:00|6349.02|6349.02|6336.74|6336.74|6349.55|6349.55|6336.44|6336.44|0
1597835100000|2020-08-19 11:05:00|6335.96|6335.96|6332.25|6332.25|6337.19|6337.19|6332.24|6332.24|0
1597835400000|2020-08-19 11:10:00|6331.95|6331.95|6331.18|6331.18|6332.28|6332.28|6325.5|6325.5|0
1597835700000|2020-08-19 11:15:00|6330.88|6330.88|6332.57|6332.57|6333.03|6333.03|6329.4|6329.4|0
1597836000000|2020-08-19 11:20:00|6332.94|6332.94|6333.19|6333.19|6333.44|6333.44|6330.53|6330.53|0
1597836300000|2020-08-19 11:25:00|6333.14|6333.14|6331.09|6331.09|6333.22|6333.22|6327.49|6327.49|0
1597836600000|2020-08-19 11:30:00|6331.22|6331.22|6335.45|6335.45|6335.45|6335.45|6328.88|6328.88|0
1597836900000|2020-08-19 11:35:00|6335.53|6335.53|6339.68|6339.68|6339.68|6339.68|6335.53|6335.53|0
1597837200000|2020-08-19 11:40:00|6339.72|6339.72|6341.36|6341.36|6342.16|6342.16|6336.93|6336.93|0
1597837500000|2020-08-19 11:45:00|6341.43|6341.43|6332.43|6332.43|6341.68|6341.68|6331.68|6331.68|0
1597837800000|2020-08-19 11:50:00|6331.65|6331.65|6333.53|6333.53|6333.55|6333.55|6329.49|6329.49|0
1597838100000|2020-08-19 11:55:00|6334.31|6334.31|6330.3|6330.3|6334.38|6334.38|6330.16|6330.16|0
1597838400000|2020-08-19 12:00:00|6330.37|6330.37|6333.51|6333.51|6337.65|6337.65|6330.37|6330.37|0
1597838700000|2020-08-19 12:05:00|6333.43|6333.43|6328.15|6328.15|6333.82|6333.82|6327.82|6327.82|0
1597839000000|2020-08-19 12:10:00|6328.18|6328.18|6326.37|6326.37|6328.34|6328.34|6324.64|6324.64|0
1597839300000|2020-08-19 12:15:00|6326.58|6326.58|6325.97|6325.97|6330.95|6330.95|6325.8|6325.8|0
1597839600000|2020-08-19 12:20:00|6326.13|6326.13|6319.53|6319.53|6327.1|6327.1|6319.37|6319.37|0
1597839900000|2020-08-19 12:25:00|6319.57|6319.57|6319.25|6319.25|6322.54|6322.54|6318.11|6318.11|0
1597840200000|2020-08-19 12:30:00|6319.2|6319.2|6316.9|6316.9|6320.46|6320.46|6316.9|6316.9|0
1597840500000|2020-08-19 12:35:00|6317.42|6317.42|6313.77|6313.77|6317.67|6317.67|6313.76|6313.76|0
1597840800000|2020-08-19 12:40:00|6314.55|6314.55|6316.78|6316.78|6321.2|6321.2|6314.55|6314.55|0
1597841100000|2020-08-19 12:45:00|6316.86|6316.86|6319.84|6319.84|6320.34|6320.34|6316.63|6316.63|0
1597841400000|2020-08-19 12:50:00|6319.74|6319.74|6320.33|6320.33|6320.77|6320.77|6316.95|6316.95|0
1597841700000|2020-08-19 12:55:00|6320.43|6320.43|6315.29|6315.29|6320.43|6320.43|6313.64|6313.64|0
1597842000000|2020-08-19 13:00:00|6315.4|6315.4|6317.26|6317.26|6317.82|6317.82|6315.4|6315.4|0
1597842300000|2020-08-19 13:05:00|6317.37|6317.37|6316.99|6316.99|6319.29|6319.29|6314.81|6314.81|0
1597842600000|2020-08-19 13:10:00|6316.97|6316.97|6314.24|6314.24|6316.99|6316.99|6311.16|6311.16|0
1597842900000|2020-08-19 13:15:00|6314.31|6314.31|6325.29|6325.29|6326.99|6326.99|6312.74|6312.74|0
1597843200000|2020-08-19 13:20:00|6325.31|6325.31|6335.11|6335.11|6339.05|6339.05|6325.15|6325.15|0
1597843500000|2020-08-19 13:25:00|6335.01|6335.01|6333.13|6333.13|6335.87|6335.87|6331.65|6331.65|0
1597843800000|2020-08-19 13:30:00|6332.97|6332.97|6328.22|6328.22|6333.26|6333.26|6322.59|6322.59|0
1597844100000|2020-08-19 13:35:00|6327.74|6327.74|6332.72|6332.72|6335.08|6335.08|6326.63|6326.63|0
1597844400000|2020-08-19 13:40:00|6332.8|6332.8|6343.99|6343.99|6348.41|6348.41|6332.45|6332.45|0
1597844700000|2020-08-19 13:45:00|6344.04|6344.04|6351.09|6351.09|6351.91|6351.91|6340.01|6340.01|0
1597845000000|2020-08-19 13:50:00|6350.31|6350.31|6355.08|6355.08|6358.18|6358.18|6349.22|6349.22|0
1597845300000|2020-08-19 13:55:00|6355.03|6355.03|6347.16|6347.16|6358.34|6358.34|6347.16|6347.16|0
1597845600000|2020-08-19 14:00:00|6345.52|6345.52|6360.82|6360.82|6365.55|6365.55|6345.2|6345.2|0
1597845900000|2020-08-19 14:05:00|6360.5|6360.5|6355.28|6355.28|6362.14|6362.14|6354.48|6354.48|0
1597846200000|2020-08-19 14:10:00|6355.44|6355.44|6358.41|6358.41|6359.29|6359.29|6353.21|6353.21|0
1597846500000|2020-08-19 14:15:00|6358.32|6358.32|6352.16|6352.16|6358.73|6358.73|6351.87|6351.87|0
1597846800000|2020-08-19 14:20:00|6352.69|6352.69|6361.48|6361.48|6361.48|6361.48|6349.76|6349.76|0
1597847100000|2020-08-19 14:25:00|6361.38|6361.38|6365.6|6365.6|6365.6|6365.6|6358.83|6358.83|0
1597847400000|2020-08-19 14:30:00|6365.68|6365.68|6366.16|6366.16|6369.61|6369.61|6364.85|6364.85|0
1597847700000|2020-08-19 14:35:00|6366.12|6366.12|6369.7|6369.7|6370.31|6370.31|6365.69|6365.69|0
1597848000000|2020-08-19 14:40:00|6369.66|6369.66|6376.94|6376.94|6383.22|6383.22|6369.5|6369.5|0
1597848300000|2020-08-19 14:45:00|6376.77|6376.77|6375.99|6375.99|6380.94|6380.94|6374.96|6374.96|0
1597848600000|2020-08-19 14:50:00|6376.77|6376.77|6378.23|6378.23|6378.68|6378.68|6374.2|6374.2|0
1597848900000|2020-08-19 14:55:00|6378.39|6378.39|6376.52|6376.52|6378.49|6378.49|6372.11|6372.11|0
1597849200000|2020-08-19 15:00:00|6376.57|6376.57|6368.66|6368.66|6377.73|6377.73|6368.66|6368.66|0
1597849500000|2020-08-19 15:05:00|6368.68|6368.68|6368.05|6368.05|6372.58|6372.58|6365.81|6365.81|0
1597849800000|2020-08-19 15:10:00|6368.13|6368.13|6365.22|6365.22|6370.35|6370.35|6365.11|6365.11|0
1597850100000|2020-08-19 15:15:00|6365.26|6365.26|6365.78|6365.78|6368.34|6368.34|6364.99|6364.99|0
1597850400000|2020-08-19 15:20:00|6365.83|6365.83|6373.91|6373.91|6374.65|6374.65|6365.83|6365.83|0
1597850700000|2020-08-19 15:25:00|6374.69|6374.69|6382.04|6382.04|6384.06|6384.06|6374.66|6374.66|0
1597907700000|2020-08-20 07:15:00|6363.29|6363.29|6348.3|6348.3|6372.47|6372.47|6347.97|6347.97|0
1597908000000|2020-08-20 07:20:00|6349.1|6349.1|6350.84|6350.84|6355.56|6355.56|6347.03|6347.03|0
1597908300000|2020-08-20 07:25:00|6351.64|6351.64|6343.47|6343.47|6351.71|6351.71|6342.8|6342.8|0
1597908600000|2020-08-20 07:30:00|6343.31|6343.31|6347.5|6347.5|6350.41|6350.41|6341.07|6341.07|0
1597908900000|2020-08-20 07:35:00|6347.76|6347.76|6377.83|6377.83|6380.51|6380.51|6347.54|6347.54|0
1597909200000|2020-08-20 07:40:00|6378.15|6378.15|6366.09|6366.09|6380.06|6380.06|6366.09|6366.09|0
1597909500000|2020-08-20 07:45:00|6365.89|6365.89|6356.01|6356.01|6379.76|6379.76|6356.01|6356.01|0
1597909800000|2020-08-20 07:50:00|6355.79|6355.79|6349.89|6349.89|6356.27|6356.27|6346.21|6346.21|0
1597910100000|2020-08-20 07:55:00|6350.02|6350.02|6328.81|6328.81|6351.89|6351.89|6328.81|6328.81|0
1597910400000|2020-08-20 08:00:00|6328.74|6328.74|6333.11|6333.11|6334.42|6334.42|6322.55|6322.55|0
1597910700000|2020-08-20 08:05:00|6332.58|6332.58|6338|6338|6339.8|6339.8|6329.58|6329.58|0
1597911000000|2020-08-20 08:10:00|6337.76|6337.76|6330.91|6330.91|6338.47|6338.47|6329.48|6329.48|0
1597911300000|2020-08-20 08:15:00|6330.94|6330.94|6319.77|6319.77|6330.94|6330.94|6316.36|6316.36|0
1597911600000|2020-08-20 08:20:00|6319.82|6319.82|6322.27|6322.27|6323.33|6323.33|6315.8|6315.8|0
1597911900000|2020-08-20 08:25:00|6320.53|6320.53|6322.39|6322.39|6322.39|6322.39|6314.71|6314.71|0
1597912200000|2020-08-20 08:30:00|6322.43|6322.43|6330.51|6330.51|6332.82|6332.82|6322.39|6322.39|0
1597912500000|2020-08-20 08:35:00|6330.38|6330.38|6338.66|6338.66|6341.88|6341.88|6327.74|6327.74|0
1597912800000|2020-08-20 08:40:00|6338.5|6338.5|6329.75|6329.75|6338.82|6338.82|6328.05|6328.05|0
1597913100000|2020-08-20 08:45:00|6329.43|6329.43|6326.84|6326.84|6330.24|6330.24|6325.73|6325.73|0
1597913400000|2020-08-20 08:50:00|6326.75|6326.75|6322.36|6322.36|6327.31|6327.31|6322.36|6322.36|0
1597913700000|2020-08-20 08:55:00|6322.41|6322.41|6327.42|6327.42|6327.87|6327.87|6316.38|6316.38|0
1597914000000|2020-08-20 09:00:00|6327.36|6327.36|6332.07|6332.07|6332.19|6332.19|6324.62|6324.62|0
1597914300000|2020-08-20 09:05:00|6332.39|6332.39|6351.33|6351.33|6351.81|6351.81|6332.39|6332.39|0
1597914600000|2020-08-20 09:10:00|6351.81|6351.81|6360.78|6360.78|6362.85|6362.85|6351.81|6351.81|0
1597914900000|2020-08-20 09:15:00|6360.87|6360.87|6356.37|6356.37|6361.75|6361.75|6349.95|6349.95|0
1597915200000|2020-08-20 09:20:00|6356.48|6356.48|6347.05|6347.05|6357.64|6357.64|6344.32|6344.32|0
1597915500000|2020-08-20 09:25:00|6347.37|6347.37|6347.97|6347.97|6349.55|6349.55|6345.66|6345.66|0
1597915800000|2020-08-20 09:30:00|6348|6348|6347.05|6347.05|6348.86|6348.86|6345.18|6345.18|0
1597916100000|2020-08-20 09:35:00|6347.03|6347.03|6337.54|6337.54|6347.98|6347.98|6337.53|6337.53|0
1597916400000|2020-08-20 09:40:00|6337.7|6337.7|6331.6|6331.6|6337.79|6337.79|6331.6|6331.6|0
1597916700000|2020-08-20 09:45:00|6331.52|6331.52|6328.72|6328.72|6331.88|6331.88|6326.21|6326.21|0
1597917000000|2020-08-20 09:50:00|6328.84|6328.84|6329.04|6329.04|6332.05|6332.05|6328.68|6328.68|0
1597917300000|2020-08-20 09:55:00|6328.9|6328.9|6321.22|6321.22|6331.08|6331.08|6320.9|6320.9|0
1597917600000|2020-08-20 10:00:00|6321.3|6321.3|6317.71|6317.71|6321.41|6321.41|6317.01|6317.01|0
1597917900000|2020-08-20 10:05:00|6317.84|6317.84|6315.82|6315.82|6317.92|6317.92|6311.97|6311.97|0
1597918200000|2020-08-20 10:10:00|6315.98|6315.98|6323.51|6323.51|6323.68|6323.68|6315.87|6315.87|0
1597918500000|2020-08-20 10:15:00|6323.56|6323.56|6329.89|6329.89|6331.4|6331.4|6323.56|6323.56|0
1597918800000|2020-08-20 10:20:00|6329.74|6329.74|6339.86|6339.86|6341.8|6341.8|6328.71|6328.71|0
1597919100000|2020-08-20 10:25:00|6339.65|6339.65|6331.58|6331.58|6339.9|6339.9|6330.37|6330.37|0
1597919400000|2020-08-20 10:30:00|6331.9|6331.9|6331.17|6331.17|6334.36|6334.36|6331.09|6331.09|0
1597919700000|2020-08-20 10:35:00|6331.49|6331.49|6339.47|6339.47|6339.51|6339.51|6331.14|6331.14|0
1597920000000|2020-08-20 10:40:00|6339.42|6339.42|6328.31|6328.31|6339.89|6339.89|6325.89|6325.89|0
1597920300000|2020-08-20 10:45:00|6328.25|6328.25|6326.82|6326.82|6328.25|6328.25|6326.3|6326.3|0
1597920600000|2020-08-20 10:50:00|6327.14|6327.14|6327.35|6327.35|6328.51|6328.51|6324.14|6324.14|0
1597920900000|2020-08-20 10:55:00|6326.83|6326.83|6325.15|6325.15|6330.96|6330.96|6325.12|6325.12|0
1597921200000|2020-08-20 11:00:00|6325.22|6325.22|6321.98|6321.98|6329.75|6329.75|6321.91|6321.91|0
1597921500000|2020-08-20 11:05:00|6321.66|6321.66|6317.81|6317.81|6321.66|6321.66|6316.99|6316.99|0
1597921800000|2020-08-20 11:10:00|6317.61|6317.61|6318.35|6318.35|6318.76|6318.76|6313.14|6313.14|0
1597922100000|2020-08-20 11:15:00|6318.28|6318.28|6317.14|6317.14|6321.29|6321.29|6316.22|6316.22|0
1597922400000|2020-08-20 11:20:00|6317.1|6317.1|6314.37|6314.37|6317.24|6317.24|6314.02|6314.02|0
1597922700000|2020-08-20 11:25:00|6314.22|6314.22|6312.79|6312.79|6314.39|6314.39|6311.77|6311.77|0
1597923000000|2020-08-20 11:30:00|6312.55|6312.55|6310.79|6310.79|6312.64|6312.64|6308.13|6308.13|0
1597923300000|2020-08-20 11:35:00|6310.75|6310.75|6309.03|6309.03|6313.66|6313.66|6308.32|6308.32|0
1597923600000|2020-08-20 11:40:00|6308.94|6308.94|6306.75|6306.75|6309.63|6309.63|6304.64|6304.64|0
1597923900000|2020-08-20 11:45:00|6306.71|6306.71|6310.15|6310.15|6313.61|6313.61|6305.33|6305.33|0
1597924200000|2020-08-20 11:50:00|6309.99|6309.99|6298.81|6298.81|6310.56|6310.56|6298.81|6298.81|0
1597924500000|2020-08-20 11:55:00|6298.94|6298.94|6300.99|6300.99|6301.42|6301.42|6298.94|6298.94|0
1597924800000|2020-08-20 12:00:00|6301.08|6301.08|6305.49|6305.49|6305.54|6305.54|6301.08|6301.08|0
1597925100000|2020-08-20 12:05:00|6305.67|6305.67|6299.75|6299.75|6306|6306|6298.2|6298.2|0
1597925400000|2020-08-20 12:10:00|6301.31|6301.31|6299.25|6299.25|6301.89|6301.89|6296.59|6296.59|0
1597925700000|2020-08-20 12:15:00|6299.2|6299.2|6295.44|6295.44|6299.27|6299.27|6294.49|6294.49|0
1597926000000|2020-08-20 12:20:00|6295.36|6295.36|6293.52|6293.52|6298.89|6298.89|6293.38|6293.38|0
1597926300000|2020-08-20 12:25:00|6293.57|6293.57|6300.4|6300.4|6300.4|6300.4|6293.27|6293.27|0
1597926600000|2020-08-20 12:30:00|6300.44|6300.44|6298.95|6298.95|6301.27|6301.27|6297.37|6297.37|0
1597926900000|2020-08-20 12:35:00|6299.27|6299.27|6295.06|6295.06|6299.41|6299.41|6293.15|6293.15|0
1597927200000|2020-08-20 12:40:00|6294.54|6294.54|6293.63|6293.63|6295.39|6295.39|6292.65|6292.65|0
1597927500000|2020-08-20 12:45:00|6293.59|6293.59|6287.38|6287.38|6293.87|6293.87|6287.38|6287.38|0
1597927800000|2020-08-20 12:50:00|6287.49|6287.49|6287.03|6287.03|6287.49|6287.49|6284.43|6284.43|0
1597928100000|2020-08-20 12:55:00|6287.17|6287.17|6292.64|6292.64|6295.45|6295.45|6287.17|6287.17|0
1597928400000|2020-08-20 13:00:00|6292.77|6292.77|6289.16|6289.16|6293.16|6293.16|6287.69|6287.69|0
1597928700000|2020-08-20 13:05:00|6288.64|6288.64|6283.47|6283.47|6289.84|6289.84|6282.9|6282.9|0
1597929000000|2020-08-20 13:10:00|6283.67|6283.67|6281.28|6281.28|6285.5|6285.5|6281.28|6281.28|0
1597929300000|2020-08-20 13:15:00|6281.24|6281.24|6279.3|6279.3|6283.39|6283.39|6278.41|6278.41|0
1597929600000|2020-08-20 13:20:00|6279.33|6279.33|6280.66|6280.66|6284.6|6284.6|6279.23|6279.23|0
1597929900000|2020-08-20 13:25:00|6280.96|6280.96|6277.1|6277.1|6282.05|6282.05|6276.78|6276.78|0
1597930200000|2020-08-20 13:30:00|6276.78|6276.78|6279.9|6279.9|6287.11|6287.11|6276.62|6276.62|0
1597930500000|2020-08-20 13:35:00|6280.03|6280.03|6280.97|6280.97|6282.79|6282.79|6279.94|6279.94|0
1597930800000|2020-08-20 13:40:00|6280.55|6280.55|6287.04|6287.04|6288.67|6288.67|6279.28|6279.28|0
1597931100000|2020-08-20 13:45:00|6287.02|6287.02|6290.46|6290.46|6291.64|6291.64|6283.49|6283.49|0
1597931400000|2020-08-20 13:50:00|6290.5|6290.5|6302.17|6302.17|6303.2|6303.2|6290.5|6290.5|0
1597931700000|2020-08-20 13:55:00|6302.23|6302.23|6301.47|6301.47|6304.3|6304.3|6299.21|6299.21|0
1597932000000|2020-08-20 14:00:00|6301.54|6301.54|6305.12|6305.12|6308.28|6308.28|6298.12|6298.12|0
1597932300000|2020-08-20 14:05:00|6305.36|6305.36|6300.08|6300.08|6305.49|6305.49|6299.51|6299.51|0
1597932600000|2020-08-20 14:10:00|6300.17|6300.17|6299.18|6299.18|6302.15|6302.15|6297.49|6297.49|0
1597932900000|2020-08-20 14:15:00|6299.27|6299.27|6300.95|6300.95|6302.6|6302.6|6298.74|6298.74|0
1597933200000|2020-08-20 14:20:00|6300.98|6300.98|6303.08|6303.08|6304.15|6304.15|6299.27|6299.27|0
1597933500000|2020-08-20 14:25:00|6303.17|6303.17|6307.81|6307.81|6311.77|6311.77|6303.17|6303.17|0
1597933800000|2020-08-20 14:30:00|6307.29|6307.29|6307.92|6307.92|6310.93|6310.93|6306.53|6306.53|0
1597934100000|2020-08-20 14:35:00|6308|6308|6310.46|6310.46|6317.01|6317.01|6307.77|6307.77|0
1597934400000|2020-08-20 14:40:00|6310.49|6310.49|6302.54|6302.54|6311.26|6311.26|6302.16|6302.16|0
1597934700000|2020-08-20 14:45:00|6302.58|6302.58|6301.9|6301.9|6304.81|6304.81|6297.13|6297.13|0
1597935000000|2020-08-20 14:50:00|6301.83|6301.83|6305|6305|6308.66|6308.66|6300.05|6300.05|0
1597935300000|2020-08-20 14:55:00|6304.87|6304.87|6305.17|6305.17|6305.94|6305.94|6302.08|6302.08|0
1597935600000|2020-08-20 15:00:00|6305.1|6305.1|6307.33|6307.33|6310.21|6310.21|6303.28|6303.28|0
1597935900000|2020-08-20 15:05:00|6307.13|6307.13|6305.63|6305.63|6308.46|6308.46|6303.93|6303.93|0
1597936200000|2020-08-20 15:10:00|6305.71|6305.71|6306.85|6306.85|6307.74|6307.74|6302.75|6302.75|0
1597936500000|2020-08-20 15:15:00|6306.81|6306.81|6305.28|6305.28|6307.03|6307.03|6303.92|6303.92|0
1597936800000|2020-08-20 15:20:00|6305.29|6305.29|6305.15|6305.15|6309.26|6309.26|6304.13|6304.13|0
1597937100000|2020-08-20 15:25:00|6305.19|6305.19|6306.04|6306.04|6307.54|6307.54|6303.94|6303.94|0
1597994100000|2020-08-21 07:15:00|6394.03|6394.03|6357.65|6357.65|6394.03|6394.03|6355.18|6355.18|0
1597994400000|2020-08-21 07:20:00|6358.16|6358.16|6345.68|6345.68|6358.57|6358.57|6330.53|6330.53|0
1597994700000|2020-08-21 07:25:00|6345.12|6345.12|6341.57|6341.57|6346.08|6346.08|6340.16|6340.16|0
1597995000000|2020-08-21 07:30:00|6341.73|6341.73|6357.82|6357.82|6359.25|6359.25|6333.75|6333.75|0
1597995300000|2020-08-21 07:35:00|6357.9|6357.9|6375.85|6375.85|6376.47|6376.47|6353.96|6353.96|0
1597995600000|2020-08-21 07:40:00|6375.53|6375.53|6362.51|6362.51|6378.18|6378.18|6361.41|6361.41|0
1597995900000|2020-08-21 07:45:00|6362.42|6362.42|6368.76|6368.76|6373.95|6373.95|6362.37|6362.37|0
1597996200000|2020-08-21 07:50:00|6368.9|6368.9|6360.03|6360.03|6371.38|6371.38|6360.03|6360.03|0
1597996500000|2020-08-21 07:55:00|6359.94|6359.94|6371.36|6371.36|6372.98|6372.98|6359.72|6359.72|0
1597996800000|2020-08-21 08:00:00|6371.45|6371.45|6356.74|6356.74|6371.45|6371.45|6355.38|6355.38|0
1597997100000|2020-08-21 08:05:00|6356.61|6356.61|6366.38|6366.38|6366.38|6366.38|6355.86|6355.86|0
1597997400000|2020-08-21 08:10:00|6366.57|6366.57|6357.48|6357.48|6371.71|6371.71|6356.72|6356.72|0
1597997700000|2020-08-21 08:15:00|6357.61|6357.61|6361.74|6361.74|6369.76|6369.76|6357.61|6357.61|0
1597998000000|2020-08-21 08:20:00|6362.38|6362.38|6369.46|6369.46|6369.46|6369.46|6362.31|6362.31|0
1597998300000|2020-08-21 08:25:00|6369.28|6369.28|6366.36|6366.36|6370.5|6370.5|6365.65|6365.65|0
1597998600000|2020-08-21 08:30:00|6366.49|6366.49|6370.98|6370.98|6375.11|6375.11|6366.08|6366.08|0
1597998900000|2020-08-21 08:35:00|6370.82|6370.82|6363.66|6363.66|6371.19|6371.19|6362.2|6362.2|0
1597999200000|2020-08-21 08:40:00|6364.31|6364.31|6362.71|6362.71|6364.31|6364.31|6360.76|6360.76|0
1597999500000|2020-08-21 08:45:00|6361.66|6361.66|6363.36|6363.36|6365.48|6365.48|6359.5|6359.5|0
1597999800000|2020-08-21 08:50:00|6363.32|6363.32|6362.25|6362.25|6363.75|6363.75|6362.17|6362.17|0
1598000100000|2020-08-21 08:55:00|6362.17|6362.17|6371.44|6371.44|6371.7|6371.7|6361.85|6361.85|0
1598000400000|2020-08-21 09:00:00|6369.88|6369.88|6365.83|6365.83|6370.13|6370.13|6363.36|6363.36|0
1598000700000|2020-08-21 09:05:00|6365.67|6365.67|6360.92|6360.92|6365.81|6365.81|6358.59|6358.59|0
1598001000000|2020-08-21 09:10:00|6361.06|6361.06|6361.7|6361.7|6361.73|6361.73|6360.67|6360.67|0
1598001300000|2020-08-21 09:15:00|6364.32|6364.32|6377.32|6377.32|6377.54|6377.54|6362.75|6362.75|0
1598001600000|2020-08-21 09:20:00|6377.55|6377.55|6384.25|6384.25|6385.91|6385.91|6377.43|6377.43|0
1598001900000|2020-08-21 09:25:00|6384.38|6384.38|6385.88|6385.88|6389.11|6389.11|6384.36|6384.36|0
1598002200000|2020-08-21 09:30:00|6385.84|6385.84|6379.35|6379.35|6388.44|6388.44|6378.25|6378.25|0
1598002500000|2020-08-21 09:35:00|6379.43|6379.43|6388.69|6388.69|6388.81|6388.81|6379.02|6379.02|0
1598002800000|2020-08-21 09:40:00|6389.01|6389.01|6391.5|6391.5|6394.37|6394.37|6388.95|6388.95|0
1598003100000|2020-08-21 09:45:00|6391.37|6391.37|6411.79|6411.79|6411.79|6411.79|6391.17|6391.17|0
1598003400000|2020-08-21 09:50:00|6411.95|6411.95|6397.58|6397.58|6413.59|6413.59|6397.58|6397.58|0
1598003700000|2020-08-21 09:55:00|6397.42|6397.42|6398.34|6398.34|6399.42|6399.42|6394.86|6394.86|0
1598004000000|2020-08-21 10:00:00|6398.21|6398.21|6390.46|6390.46|6398.21|6398.21|6390.45|6390.45|0
1598004300000|2020-08-21 10:05:00|6390.66|6390.66|6394.19|6394.19|6394.59|6394.59|6390.66|6390.66|0
1598004600000|2020-08-21 10:10:00|6393.87|6393.87|6395.22|6395.22|6399.43|6399.43|6393.87|6393.87|0
1598004900000|2020-08-21 10:15:00|6394.44|6394.44|6381.18|6381.18|6394.44|6394.44|6380.85|6380.85|0
1598005200000|2020-08-21 10:20:00|6381.15|6381.15|6375.79|6375.79|6381.27|6381.27|6368.39|6368.39|0
1598005500000|2020-08-21 10:25:00|6375.69|6375.69|6380.62|6380.62|6380.62|6380.62|6373.39|6373.39|0
1598005800000|2020-08-21 10:30:00|6381.23|6381.23|6376.98|6376.98|6381.43|6381.43|6374.61|6374.61|0
1598006100000|2020-08-21 10:35:00|6377.08|6377.08|6371.92|6371.92|6379.4|6379.4|6370.54|6370.54|0
1598006400000|2020-08-21 10:40:00|6371.83|6371.83|6364.99|6364.99|6371.83|6371.83|6364.82|6364.82|0
1598006700000|2020-08-21 10:45:00|6365.09|6365.09|6368.02|6368.02|6368.02|6368.02|6365.04|6365.04|0
1598007000000|2020-08-21 10:50:00|6368.15|6368.15|6376.36|6376.36|6376.69|6376.69|6365.79|6365.79|0
1598007300000|2020-08-21 10:55:00|6375.84|6375.84|6389.99|6389.99|6390.15|6390.15|6373.65|6373.65|0
1598007600000|2020-08-21 11:00:00|6390.14|6390.14|6395.72|6395.72|6397.26|6397.26|6390.14|6390.14|0
1598007900000|2020-08-21 11:05:00|6395.83|6395.83|6406.91|6406.91|6409.91|6409.91|6395.83|6395.83|0
1598008200000|2020-08-21 11:10:00|6407.17|6407.17|6419.17|6419.17|6420.05|6420.05|6406.91|6406.91|0
1598008500000|2020-08-21 11:15:00|6418.39|6418.39|6425.96|6425.96|6425.96|6425.96|6416.9|6416.9|0
1598008800000|2020-08-21 11:20:00|6426.09|6426.09|6428.84|6428.84|6428.84|6428.84|6419.11|6419.11|0
1598009100000|2020-08-21 11:25:00|6427.27|6427.27|6425.23|6425.23|6430.43|6430.43|6424|6424|0
1598009400000|2020-08-21 11:30:00|6425.4|6425.4|6416.82|6416.82|6425.41|6425.41|6415.01|6415.01|0
1598009700000|2020-08-21 11:35:00|6417.14|6417.14|6408.6|6408.6|6418.97|6418.97|6407.29|6407.29|0
1598010000000|2020-08-21 11:40:00|6408.4|6408.4|6411.06|6411.06|6413.53|6413.53|6408.2|6408.2|0
1598010300000|2020-08-21 11:45:00|6410.95|6410.95|6393.38|6393.38|6411.2|6411.2|6393.38|6393.38|0
1598010600000|2020-08-21 11:50:00|6393.62|6393.62|6384.65|6384.65|6393.87|6393.87|6384.32|6384.32|0
1598010900000|2020-08-21 11:55:00|6384.34|6384.34|6381.66|6381.66|6387.49|6387.49|6381.14|6381.14|0
1598011200000|2020-08-21 12:00:00|6381.98|6381.98|6361.27|6361.27|6381.98|6381.98|6356.96|6356.96|0
1598011500000|2020-08-21 12:05:00|6360.42|6360.42|6350.59|6350.59|6361.03|6361.03|6350.59|6350.59|0
1598011800000|2020-08-21 12:10:00|6350.56|6350.56|6348.44|6348.44|6351.77|6351.77|6347.82|6347.82|0
1598012100000|2020-08-21 12:15:00|6348.25|6348.25|6347.57|6347.57|6356.18|6356.18|6347.08|6347.08|0
1598012400000|2020-08-21 12:20:00|6347.51|6347.51|6337.25|6337.25|6347.51|6347.51|6333.43|6333.43|0
1598012700000|2020-08-21 12:25:00|6334.9|6334.9|6341.95|6341.95|6342.15|6342.15|6333.03|6333.03|0
1598013000000|2020-08-21 12:30:00|6342.02|6342.02|6334.25|6334.25|6344.37|6344.37|6333.2|6333.2|0
1598013300000|2020-08-21 12:35:00|6334.41|6334.41|6337.82|6337.82|6342.45|6342.45|6334.41|6334.41|0
1598013600000|2020-08-21 12:40:00|6337.7|6337.7|6338.61|6338.61|6342.84|6342.84|6336.81|6336.81|0
1598013900000|2020-08-21 12:45:00|6338.53|6338.53|6337.62|6337.62|6341.44|6341.44|6337.62|6337.62|0
1598014200000|2020-08-21 12:50:00|6337.38|6337.38|6329.87|6329.87|6338.77|6338.77|6328.63|6328.63|0
1598014500000|2020-08-21 12:55:00|6330.39|6330.39|6332.24|6332.24|6335.09|6335.09|6330.39|6330.39|0
1598014800000|2020-08-21 13:00:00|6332.88|6332.88|6320.25|6320.25|6332.88|6332.88|6319.89|6319.89|0
1598015100000|2020-08-21 13:05:00|6320.2|6320.2|6327.26|6327.26|6327.26|6327.26|6320.2|6320.2|0
1598015400000|2020-08-21 13:10:00|6327.34|6327.34|6340.35|6340.35|6340.48|6340.48|6327.34|6327.34|0
1598015700000|2020-08-21 13:15:00|6340.92|6340.92|6346.08|6346.08|6346.18|6346.18|6337.48|6337.48|0
1598016000000|2020-08-21 13:20:00|6345.92|6345.92|6346.77|6346.77|6347.46|6347.46|6343.92|6343.92|0
1598016300000|2020-08-21 13:25:00|6346.82|6346.82|6348.85|6348.85|6351.3|6351.3|6340.55|6340.55|0
1598016600000|2020-08-21 13:30:00|6348.76|6348.76|6374.9|6374.9|6374.9|6374.9|6345.52|6345.52|0
1598016900000|2020-08-21 13:35:00|6374.74|6374.74|6381.04|6381.04|6383.43|6383.43|6374.74|6374.74|0
1598017200000|2020-08-21 13:40:00|6381.01|6381.01|6382.69|6382.69|6385.16|6385.16|6380.44|6380.44|0
1598017500000|2020-08-21 13:45:00|6382.77|6382.77|6413.99|6413.99|6414.55|6414.55|6382.77|6382.77|0
1598017800000|2020-08-21 13:50:00|6413.51|6413.51|6409.27|6409.27|6414.08|6414.08|6408.4|6408.4|0
1598018100000|2020-08-21 13:55:00|6408.49|6408.49|6423.08|6423.08|6423.35|6423.35|6408.01|6408.01|0
1598018400000|2020-08-21 14:00:00|6422.88|6422.88|6426.28|6426.28|6426.84|6426.84|6419.86|6419.86|0
1598018700000|2020-08-21 14:05:00|6427.06|6427.06|6434.46|6434.46|6435.47|6435.47|6420.09|6420.09|0
1598019000000|2020-08-21 14:10:00|6435.24|6435.24|6432.25|6432.25|6435.4|6435.4|6431.16|6431.16|0
1598019300000|2020-08-21 14:15:00|6432.19|6432.19|6431.16|6431.16|6437.81|6437.81|6430.58|6430.58|0
1598019600000|2020-08-21 14:20:00|6430.84|6430.84|6429.76|6429.76|6431|6431|6425.12|6425.12|0
1598019900000|2020-08-21 14:25:00|6429.63|6429.63|6442.22|6442.22|6443.74|6443.74|6426.09|6426.09|0
1598020200000|2020-08-21 14:30:00|6442.3|6442.3|6448.5|6448.5|6449.78|6449.78|6442.3|6442.3|0
1598020500000|2020-08-21 14:35:00|6448.43|6448.43|6452.57|6452.57|6453.48|6453.48|6447.44|6447.44|0
1598020800000|2020-08-21 14:40:00|6452.41|6452.41|6457.28|6457.28|6458.49|6458.49|6450.71|6450.71|0
1598021100000|2020-08-21 14:45:00|6458.84|6458.84|6471.94|6471.94|6472.19|6472.19|6458.61|6458.61|0
1598021400000|2020-08-21 14:50:00|6471.99|6471.99|6481.67|6481.67|6484.3|6484.3|6468.17|6468.17|0
1598021700000|2020-08-21 14:55:00|6480.89|6480.89|6472.07|6472.07|6483.96|6483.96|6468.98|6468.98|0
1598022000000|2020-08-21 15:00:00|6471.88|6471.88|6477.83|6477.83|6479.95|6479.95|6471.88|6471.88|0
1598022300000|2020-08-21 15:05:00|6478.03|6478.03|6488.17|6488.17|6491.33|6491.33|6478.03|6478.03|0
1598022600000|2020-08-21 15:10:00|6488.01|6488.01|6489.15|6489.15|6491.13|6491.13|6484.55|6484.55|0
1598022900000|2020-08-21 15:15:00|6489.13|6489.13|6485.62|6485.62|6489.47|6489.47|6483.83|6483.83|0
1598023200000|2020-08-21 15:20:00|6485.3|6485.3|6494.52|6494.52|6494.54|6494.54|6485.29|6485.29|0
1598023500000|2020-08-21 15:25:00|6494.49|6494.49|6491.1|6491.1|6501.72|6501.72|6490.42|6490.42|0
1598253300000|2020-08-24 07:15:00|6529.44|6529.44|6492.62|6492.62|6532.21|6532.21|6492.62|6492.62|0
1598253600000|2020-08-24 07:20:00|6492.75|6492.75|6502.99|6502.99|6506.9|6506.9|6492.75|6492.75|0
1598253900000|2020-08-24 07:25:00|6503.08|6503.08|6504.16|6504.16|6511.73|6511.73|6497.35|6497.35|0
1598254200000|2020-08-24 07:30:00|6504.2|6504.2|6514.69|6514.69|6518.86|6518.86|6503.41|6503.41|0
1598254500000|2020-08-24 07:35:00|6514.88|6514.88|6522.13|6522.13|6530.15|6530.15|6514.4|6514.4|0
1598254800000|2020-08-24 07:40:00|6521.89|6521.89|6519.85|6519.85|6524.75|6524.75|6513.47|6513.47|0
1598255100000|2020-08-24 07:45:00|6519.98|6519.98|6516.89|6516.89|6530.51|6530.51|6516.62|6516.62|0
1598255400000|2020-08-24 07:50:00|6515.32|6515.32|6529.1|6529.1|6531.99|6531.99|6515|6515|0
1598255700000|2020-08-24 07:55:00|6529.58|6529.58|6527.5|6527.5|6533.57|6533.57|6527.5|6527.5|0
1598256000000|2020-08-24 08:00:00|6527.34|6527.34|6512.33|6512.33|6530.96|6530.96|6512.33|6512.33|0
1598256300000|2020-08-24 08:05:00|6513.38|6513.38|6521.67|6521.67|6522.1|6522.1|6511.4|6511.4|0
1598256600000|2020-08-24 08:10:00|6521.8|6521.8|6529.01|6529.01|6529.79|6529.79|6516.3|6516.3|0
1598256900000|2020-08-24 08:15:00|6529.11|6529.11|6524.99|6524.99|6534.41|6534.41|6523.33|6523.33|0
1598257200000|2020-08-24 08:20:00|6525.13|6525.13|6521.09|6521.09|6529.38|6529.38|6520.8|6520.8|0
1598257500000|2020-08-24 08:25:00|6520.04|6520.04|6507.91|6507.91|6520.6|6520.6|6507.28|6507.28|0
1598257800000|2020-08-24 08:30:00|6507.84|6507.84|6510.49|6510.49|6515.66|6515.66|6507.24|6507.24|0
1598258100000|2020-08-24 08:35:00|6510.38|6510.38|6494.01|6494.01|6510.38|6510.38|6492.21|6492.21|0
1598258400000|2020-08-24 08:40:00|6493.9|6493.9|6500.91|6500.91|6501.74|6501.74|6492.67|6492.67|0
1598258700000|2020-08-24 08:45:00|6500.75|6500.75|6505.88|6505.88|6506|6506|6498.18|6498.18|0
1598259000000|2020-08-24 08:50:00|6506.01|6506.01|6493.71|6493.71|6508.12|6508.12|6493.71|6493.71|0
1598259300000|2020-08-24 08:55:00|6493.43|6493.43|6492.52|6492.52|6495.55|6495.55|6488.18|6488.18|0
1598259600000|2020-08-24 09:00:00|6492.46|6492.46|6490.47|6490.47|6494.68|6494.68|6489.45|6489.45|0
1598259900000|2020-08-24 09:05:00|6490.4|6490.4|6491.15|6491.15|6496.32|6496.32|6490.04|6490.04|0
1598260200000|2020-08-24 09:10:00|6491.08|6491.08|6490.91|6490.91|6494.37|6494.37|6489.94|6489.94|0
1598260500000|2020-08-24 09:15:00|6490.98|6490.98|6485.41|6485.41|6490.98|6490.98|6484.93|6484.93|0
1598260800000|2020-08-24 09:20:00|6485.71|6485.71|6489.96|6489.96|6489.96|6489.96|6483.14|6483.14|0
1598261100000|2020-08-24 09:25:00|6489.78|6489.78|6492.58|6492.58|6493.62|6493.62|6489.78|6489.78|0
1598261400000|2020-08-24 09:30:00|6492.98|6492.98|6489.17|6489.17|6494.89|6494.89|6489.17|6489.17|0
1598261700000|2020-08-24 09:35:00|6489.2|6489.2|6482.44|6482.44|6489.37|6489.37|6479.01|6479.01|0
1598262000000|2020-08-24 09:40:00|6482.25|6482.25|6483.74|6483.74|6484.02|6484.02|6481.55|6481.55|0
1598262300000|2020-08-24 09:45:00|6484.22|6484.22|6484.63|6484.63|6487.1|6487.1|6483.55|6483.55|0
1598262600000|2020-08-24 09:50:00|6484.11|6484.11|6470.19|6470.19|6484.11|6484.11|6468.87|6468.87|0
1598262900000|2020-08-24 09:55:00|6470.14|6470.14|6473|6473|6473.72|6473.72|6469.52|6469.52|0
1598263200000|2020-08-24 10:00:00|6472.91|6472.91|6470.03|6470.03|6474.08|6474.08|6468.44|6468.44|0
1598263500000|2020-08-24 10:05:00|6470.1|6470.1|6475.18|6475.18|6476.01|6476.01|6470.03|6470.03|0
1598263800000|2020-08-24 10:10:00|6474.97|6474.97|6472.41|6472.41|6479.47|6479.47|6472.41|6472.41|0
1598264100000|2020-08-24 10:15:00|6472|6472|6477.36|6477.36|6478.54|6478.54|6472|6472|0
1598264400000|2020-08-24 10:20:00|6477.45|6477.45|6474.5|6474.5|6477.48|6477.48|6472.95|6472.95|0
1598264700000|2020-08-24 10:25:00|6474.7|6474.7|6479.64|6479.64|6480.57|6480.57|6473.52|6473.52|0
1598265000000|2020-08-24 10:30:00|6479.61|6479.61|6482.94|6482.94|6485.24|6485.24|6479.4|6479.4|0
1598265300000|2020-08-24 10:35:00|6482.84|6482.84|6484.83|6484.83|6486.9|6486.9|6482.84|6482.84|0
1598265600000|2020-08-24 10:40:00|6484.91|6484.91|6482.52|6482.52|6485.3|6485.3|6482|6482|0
1598265900000|2020-08-24 10:45:00|6482.39|6482.39|6486.45|6486.45|6487.23|6487.23|6481|6481|0
1598266200000|2020-08-24 10:50:00|6485.92|6485.92|6484.02|6484.02|6487.93|6487.93|6484.02|6484.02|0
1598266500000|2020-08-24 10:55:00|6484.8|6484.8|6480.51|6480.51|6484.8|6484.8|6478.18|6478.18|0
1598266800000|2020-08-24 11:00:00|6480.63|6480.63|6493.54|6493.54|6493.54|6493.54|6479.83|6479.83|0
1598267100000|2020-08-24 11:05:00|6493.56|6493.56|6494.81|6494.81|6496.38|6496.38|6493.56|6493.56|0
1598267400000|2020-08-24 11:10:00|6494.64|6494.64|6492.78|6492.78|6494.87|6494.87|6492.07|6492.07|0
1598267700000|2020-08-24 11:15:00|6493.1|6493.1|6492.39|6492.39|6494.76|6494.76|6492.39|6492.39|0
1598268000000|2020-08-24 11:20:00|6492.19|6492.19|6493.65|6493.65|6494.97|6494.97|6492.01|6492.01|0
1598268300000|2020-08-24 11:25:00|6493.27|6493.27|6494.33|6494.33|6494.4|6494.4|6491.66|6491.66|0
1598268600000|2020-08-24 11:30:00|6494.2|6494.2|6494.55|6494.55|6494.71|6494.71|6493.13|6493.13|0
1598268900000|2020-08-24 11:35:00|6494.6|6494.6|6495.67|6495.67|6496.59|6496.59|6493.31|6493.31|0
1598269200000|2020-08-24 11:40:00|6495.7|6495.7|6496.59|6496.59|6497.46|6497.46|6495.07|6495.07|0
1598269500000|2020-08-24 11:45:00|6496.62|6496.62|6493.98|6493.98|6497.33|6497.33|6491.92|6491.92|0
1598269800000|2020-08-24 11:50:00|6493.82|6493.82|6496.98|6496.98|6496.98|6496.98|6493.82|6493.82|0
1598270100000|2020-08-24 11:55:00|6496.86|6496.86|6496.64|6496.64|6500.39|6500.39|6495.7|6495.7|0
1598270400000|2020-08-24 12:00:00|6495.85|6495.85|6495.93|6495.93|6498.68|6498.68|6495.68|6495.68|0
1598270700000|2020-08-24 12:05:00|6495.87|6495.87|6491.14|6491.14|6496.36|6496.36|6489.48|6489.48|0
1598271000000|2020-08-24 12:10:00|6491.05|6491.05|6486.56|6486.56|6492.23|6492.23|6485.23|6485.23|0
1598271300000|2020-08-24 12:15:00|6486.43|6486.43|6476.9|6476.9|6486.43|6486.43|6476.9|6476.9|0
1598271600000|2020-08-24 12:20:00|6476.97|6476.97|6480.43|6480.43|6480.47|6480.47|6476.56|6476.56|0
1598271900000|2020-08-24 12:25:00|6480.28|6480.28|6476.65|6476.65|6480.29|6480.29|6475.68|6475.68|0
1598272200000|2020-08-24 12:30:00|6476.47|6476.47|6477.78|6477.78|6480.72|6480.72|6476.32|6476.32|0
1598272500000|2020-08-24 12:35:00|6477.85|6477.85|6468.61|6468.61|6478.18|6478.18|6468.52|6468.52|0
1598272800000|2020-08-24 12:40:00|6468.68|6468.68|6469.12|6469.12|6470.63|6470.63|6468.35|6468.35|0
1598273100000|2020-08-24 12:45:00|6469.01|6469.01|6465.05|6465.05|6471.17|6471.17|6464.89|6464.89|0
1598273400000|2020-08-24 12:50:00|6465.07|6465.07|6468.01|6468.01|6468.09|6468.09|6463.74|6463.74|0
1598273700000|2020-08-24 12:55:00|6467.94|6467.94|6465.44|6465.44|6468.13|6468.13|6463.02|6463.02|0
1598274000000|2020-08-24 13:00:00|6465.59|6465.59|6462.61|6462.61|6469.75|6469.75|6462.34|6462.34|0
1598274300000|2020-08-24 13:05:00|6462.75|6462.75|6460.35|6460.35|6463.72|6463.72|6460.35|6460.35|0
1598274600000|2020-08-24 13:10:00|6459.57|6459.57|6458.05|6458.05|6460.74|6460.74|6457.97|6457.97|0
1598274900000|2020-08-24 13:15:00|6458.17|6458.17|6453.05|6453.05|6458.34|6458.34|6451.65|6451.65|0
1598275200000|2020-08-24 13:20:00|6453.23|6453.23|6444.08|6444.08|6454.39|6454.39|6444.08|6444.08|0
1598275500000|2020-08-24 13:25:00|6443.87|6443.87|6441.5|6441.5|6445.55|6445.55|6440.51|6440.51|0
1598275800000|2020-08-24 13:30:00|6441.63|6441.63|6435.93|6435.93|6448.09|6448.09|6435.93|6435.93|0
1598276100000|2020-08-24 13:35:00|6435.71|6435.71|6426.25|6426.25|6435.71|6435.71|6423.55|6423.55|0
1598276400000|2020-08-24 13:40:00|6426.13|6426.13|6434.66|6434.66|6435.86|6435.86|6425.13|6425.13|0
1598276700000|2020-08-24 13:45:00|6434.14|6434.14|6432.56|6432.56|6437.51|6437.51|6429.69|6429.69|0
1598277000000|2020-08-24 13:50:00|6432.58|6432.58|6435.91|6435.91|6435.91|6435.91|6432.12|6432.12|0
1598277300000|2020-08-24 13:55:00|6436.05|6436.05|6449.52|6449.52|6450.45|6450.45|6436.05|6436.05|0
1598277600000|2020-08-24 14:00:00|6449.57|6449.57|6464.22|6464.22|6465.66|6465.66|6449.57|6449.57|0
1598277900000|2020-08-24 14:05:00|6464.38|6464.38|6470.49|6470.49|6471.62|6471.62|6463.04|6463.04|0
1598278200000|2020-08-24 14:10:00|6470.54|6470.54|6468.67|6468.67|6473.54|6473.54|6467.07|6467.07|0
1598278500000|2020-08-24 14:15:00|6468.76|6468.76|6474.53|6474.53|6475.36|6475.36|6467.79|6467.79|0
1598278800000|2020-08-24 14:20:00|6474.6|6474.6|6488.04|6488.04|6488.83|6488.83|6473.39|6473.39|0
1598279100000|2020-08-24 14:25:00|6488.12|6488.12|6467.86|6467.86|6488.26|6488.26|6467.86|6467.86|0
1598279400000|2020-08-24 14:30:00|6467.7|6467.7|6479.38|6479.38|6480.89|6480.89|6466.55|6466.55|0
1598279700000|2020-08-24 14:35:00|6479.36|6479.36|6487.45|6487.45|6487.55|6487.55|6478.49|6478.49|0
1598280000000|2020-08-24 14:40:00|6487.64|6487.64|6488.35|6488.35|6489.76|6489.76|6484.96|6484.96|0
1598280300000|2020-08-24 14:45:00|6488.59|6488.59|6480.2|6480.2|6488.89|6488.89|6476.13|6476.13|0
1598280600000|2020-08-24 14:50:00|6480.22|6480.22|6477.57|6477.57|6485.3|6485.3|6477.49|6477.49|0
1598280900000|2020-08-24 14:55:00|6477.52|6477.52|6476.9|6476.9|6479.15|6479.15|6473.24|6473.24|0
1598281200000|2020-08-24 15:00:00|6476.83|6476.83|6476.46|6476.46|6478.74|6478.74|6475.32|6475.32|0
1598281500000|2020-08-24 15:05:00|6476.61|6476.61|6477.73|6477.73|6479.23|6479.23|6473.24|6473.24|0
1598281800000|2020-08-24 15:10:00|6477.54|6477.54|6477.13|6477.13|6483.04|6483.04|6474.65|6474.65|0
1598282100000|2020-08-24 15:15:00|6477.21|6477.21|6480.08|6480.08|6480.12|6480.12|6475.09|6475.09|0
1598282400000|2020-08-24 15:20:00|6480.18|6480.18|6484.46|6484.46|6488.28|6488.28|6480.18|6480.18|0
1598282700000|2020-08-24 15:25:00|6483.67|6483.67|6489.87|6489.87|6490.68|6490.68|6482.14|6482.14|0
1598339700000|2020-08-25 07:15:00|6628.89|6628.89|6615.26|6615.26|6631.12|6631.12|6612.04|6612.04|0
1598340000000|2020-08-25 07:20:00|6615.56|6615.56|6612.12|6612.12|6615.56|6615.56|6602.55|6602.55|0
1598340300000|2020-08-25 07:25:00|6611.8|6611.8|6619.88|6619.88|6641.71|6641.71|6610.68|6610.68|0
1598340600000|2020-08-25 07:30:00|6620.36|6620.36|6600.8|6600.8|6620.36|6620.36|6598.05|6598.05|0
1598340900000|2020-08-25 07:35:00|6601.1|6601.1|6609.26|6609.26|6609.3|6609.3|6598.14|6598.14|0
1598341200000|2020-08-25 07:40:00|6609.42|6609.42|6605.66|6605.66|6615.52|6615.52|6603.33|6603.33|0
1598341500000|2020-08-25 07:45:00|6604.51|6604.51|6612.65|6612.65|6613.1|6613.1|6599.28|6599.28|0
1598341800000|2020-08-25 07:50:00|6612.81|6612.81|6601.33|6601.33|6614.02|6614.02|6601.33|6601.33|0
1598342100000|2020-08-25 07:55:00|6601.46|6601.46|6587.27|6587.27|6603.37|6603.37|6587.22|6587.22|0
1598342400000|2020-08-25 08:00:00|6587.1|6587.1|6578.98|6578.98|6587.1|6587.1|6573.89|6573.89|0
1598342700000|2020-08-25 08:05:00|6578.65|6578.65|6585.02|6585.02|6589.12|6589.12|6575.96|6575.96|0
1598343000000|2020-08-25 08:10:00|6585.55|6585.55|6586.57|6586.57|6588.64|6588.64|6577.31|6577.31|0
1598343300000|2020-08-25 08:15:00|6586.9|6586.9|6599.04|6599.04|6599.13|6599.13|6585.23|6585.23|0
1598343600000|2020-08-25 08:20:00|6598.26|6598.26|6596.85|6596.85|6598.42|6598.42|6594.64|6594.64|0
1598343900000|2020-08-25 08:25:00|6596.62|6596.62|6621.59|6621.59|6621.59|6621.59|6596.23|6596.23|0
1598344200000|2020-08-25 08:30:00|6621.33|6621.33|6621.1|6621.1|6622.51|6622.51|6614.63|6614.63|0
1598344500000|2020-08-25 08:35:00|6621.81|6621.81|6619.12|6619.12|6624.48|6624.48|6614.07|6614.07|0
1598344800000|2020-08-25 08:40:00|6619.4|6619.4|6613.87|6613.87|6620.65|6620.65|6613.81|6613.81|0
1598345100000|2020-08-25 08:45:00|6614.09|6614.09|6614.38|6614.38|6621.73|6621.73|6613.1|6613.1|0
1598345400000|2020-08-25 08:50:00|6614.51|6614.51|6621.88|6621.88|6621.88|6621.88|6611.9|6611.9|0
1598345700000|2020-08-25 08:55:00|6621.7|6621.7|6605.79|6605.79|6621.7|6621.7|6605.79|6605.79|0
1598346000000|2020-08-25 09:00:00|6605.47|6605.47|6598.89|6598.89|6606.52|6606.52|6598.33|6598.33|0
1598346300000|2020-08-25 09:05:00|6599.16|6599.16|6612.71|6612.71|6612.71|6612.71|6598.18|6598.18|0
1598346600000|2020-08-25 09:10:00|6612.51|6612.51|6608.23|6608.23|6614.08|6614.08|6607.13|6607.13|0
1598346900000|2020-08-25 09:15:00|6608.27|6608.27|6610.1|6610.1|6615.3|6615.3|6608.27|6608.27|0
1598347200000|2020-08-25 09:20:00|6610.18|6610.18|6605.59|6605.59|6610.53|6610.53|6605.03|6605.03|0
1598347500000|2020-08-25 09:25:00|6605.91|6605.91|6612.53|6612.53|6612.74|6612.74|6605.91|6605.91|0
1598347800000|2020-08-25 09:30:00|6612.7|6612.7|6612.79|6612.79|6613.61|6613.61|6609.63|6609.63|0
1598348100000|2020-08-25 09:35:00|6612.66|6612.66|6616.17|6616.17|6618.16|6618.16|6612.66|6612.66|0
1598348400000|2020-08-25 09:40:00|6616.12|6616.12|6615.24|6615.24|6617.06|6617.06|6610.14|6610.14|0
1598348700000|2020-08-25 09:45:00|6615.3|6615.3|6607.76|6607.76|6616.11|6616.11|6607.76|6607.76|0
1598349000000|2020-08-25 09:50:00|6607.8|6607.8|6608.06|6608.06|6610.78|6610.78|6607.41|6607.41|0
1598349300000|2020-08-25 09:55:00|6608.01|6608.01|6597.93|6597.93|6608.02|6608.02|6597.88|6597.88|0
1598349600000|2020-08-25 10:00:00|6597.98|6597.98|6595.79|6595.79|6599.93|6599.93|6595.44|6595.44|0
1598349900000|2020-08-25 10:05:00|6595.78|6595.78|6593.82|6593.82|6596.23|6596.23|6588.2|6588.2|0
1598350200000|2020-08-25 10:10:00|6593.46|6593.46|6597.15|6597.15|6597.56|6597.56|6592.85|6592.85|0
1598350500000|2020-08-25 10:15:00|6596.98|6596.98|6594.52|6594.52|6598.99|6598.99|6594.52|6594.52|0
1598350800000|2020-08-25 10:20:00|6594.34|6594.34|6596.78|6596.78|6597.82|6597.82|6592.34|6592.34|0
1598351100000|2020-08-25 10:25:00|6596.46|6596.46|6600.01|6600.01|6600.58|6600.58|6595.97|6595.97|0
1598351400000|2020-08-25 10:30:00|6599.23|6599.23|6600.89|6600.89|6603.62|6603.62|6598.38|6598.38|0
1598351700000|2020-08-25 10:35:00|6601.41|6601.41|6605.99|6605.99|6605.99|6605.99|6596.29|6596.29|0
1598352000000|2020-08-25 10:40:00|6606.22|6606.22|6605.12|6605.12|6606.88|6606.88|6601.94|6601.94|0
1598352300000|2020-08-25 10:45:00|6604.84|6604.84|6615.74|6615.74|6616.06|6616.06|6604.36|6604.36|0
1598352600000|2020-08-25 10:50:00|6615.92|6615.92|6617.53|6617.53|6617.53|6617.53|6614.08|6614.08|0
1598352900000|2020-08-25 10:55:00|6617.42|6617.42|6612.67|6612.67|6622.73|6622.73|6612.28|6612.28|0
1598353200000|2020-08-25 11:00:00|6612.53|6612.53|6617|6617|6617.72|6617.72|6610.72|6610.72|0
1598353500000|2020-08-25 11:05:00|6616.94|6616.94|6623.13|6623.13|6623.93|6623.93|6615.45|6615.45|0
1598353800000|2020-08-25 11:10:00|6623.27|6623.27|6621.75|6621.75|6628.73|6628.73|6621.2|6621.2|0
1598354100000|2020-08-25 11:15:00|6621.87|6621.87|6614.89|6614.89|6622.2|6622.2|6614.59|6614.59|0
1598354400000|2020-08-25 11:20:00|6614.57|6614.57|6616.06|6616.06|6617.33|6617.33|6613.28|6613.28|0
1598354700000|2020-08-25 11:25:00|6616.12|6616.12|6614.37|6614.37|6616.24|6616.24|6611.76|6611.76|0
1598355000000|2020-08-25 11:30:00|6614.55|6614.55|6612.9|6612.9|6617.39|6617.39|6612.9|6612.9|0
1598355300000|2020-08-25 11:35:00|6613.08|6613.08|6618.29|6618.29|6619.33|6619.33|6612.65|6612.65|0
1598355600000|2020-08-25 11:40:00|6618.05|6618.05|6619.78|6619.78|6621.43|6621.43|6617.5|6617.5|0
1598355900000|2020-08-25 11:45:00|6619.88|6619.88|6613.24|6613.24|6619.88|6619.88|6612.46|6612.46|0
1598356200000|2020-08-25 11:50:00|6613.38|6613.38|6613.18|6613.18|6616.06|6616.06|6613.03|6613.03|0
1598356500000|2020-08-25 11:55:00|6613|6613|6613.88|6613.88|6615.63|6615.63|6609.9|6609.9|0
1598356800000|2020-08-25 12:00:00|6613.72|6613.72|6621.61|6621.61|6622.18|6622.18|6611.26|6611.26|0
1598357100000|2020-08-25 12:05:00|6621.47|6621.47|6630.77|6630.77|6630.9|6630.9|6621.45|6621.45|0
1598357400000|2020-08-25 12:10:00|6630.95|6630.95|6630.56|6630.56|6634.31|6634.31|6630.24|6630.24|0
1598357700000|2020-08-25 12:15:00|6630.51|6630.51|6621.68|6621.68|6631.39|6631.39|6621.68|6621.68|0
1598358000000|2020-08-25 12:20:00|6621.55|6621.55|6623.08|6623.08|6623.08|6623.08|6618.59|6618.59|0
1598358300000|2020-08-25 12:25:00|6622.89|6622.89|6624.55|6624.55|6626.6|6626.6|6622.05|6622.05|0
1598358600000|2020-08-25 12:30:00|6624.71|6624.71|6616.69|6616.69|6624.89|6624.89|6616.63|6616.63|0
1598358900000|2020-08-25 12:35:00|6616.58|6616.58|6603.98|6603.98|6616.65|6616.65|6602.83|6602.83|0
1598359200000|2020-08-25 12:40:00|6604.04|6604.04|6602.35|6602.35|6604.24|6604.24|6600.02|6600.02|0
1598359500000|2020-08-25 12:45:00|6601.83|6601.83|6610.16|6610.16|6610.32|6610.32|6601.83|6601.83|0
1598359800000|2020-08-25 12:50:00|6610.35|6610.35|6609.79|6609.79|6612.06|6612.06|6609.63|6609.63|0
1598360100000|2020-08-25 12:55:00|6609.74|6609.74|6601.9|6601.9|6609.74|6609.74|6601.9|6601.9|0
1598360400000|2020-08-25 13:00:00|6601.98|6601.98|6593.78|6593.78|6602.26|6602.26|6593.78|6593.78|0
1598360700000|2020-08-25 13:05:00|6593.77|6593.77|6586.04|6586.04|6594.43|6594.43|6586.04|6586.04|0
1598361000000|2020-08-25 13:10:00|6585.4|6585.4|6572.04|6572.04|6586.14|6586.14|6571.82|6571.82|0
1598361300000|2020-08-25 13:15:00|6571.8|6571.8|6566.27|6566.27|6571.87|6571.87|6564.15|6564.15|0
1598361600000|2020-08-25 13:20:00|6566.21|6566.21|6575.43|6575.43|6576.19|6576.19|6563.46|6563.46|0
1598361900000|2020-08-25 13:25:00|6575.13|6575.13|6575.26|6575.26|6576.62|6576.62|6569.61|6569.61|0
1598362200000|2020-08-25 13:30:00|6575.34|6575.34|6568.71|6568.71|6583.51|6583.51|6568.71|6568.71|0
1598362500000|2020-08-25 13:35:00|6568.42|6568.42|6565.18|6565.18|6570.24|6570.24|6562.18|6562.18|0
1598362800000|2020-08-25 13:40:00|6564.83|6564.83|6562.81|6562.81|6564.83|6564.83|6560.08|6560.08|0
1598363100000|2020-08-25 13:45:00|6562.94|6562.94|6575.97|6575.97|6575.97|6575.97|6562.7|6562.7|0
1598363400000|2020-08-25 13:50:00|6576.03|6576.03|6580.4|6580.4|6580.4|6580.4|6573.59|6573.59|0
1598363700000|2020-08-25 13:55:00|6580.32|6580.32|6583.63|6583.63|6585.15|6585.15|6580.16|6580.16|0
1598364000000|2020-08-25 14:00:00|6583.13|6583.13|6581.26|6581.26|6586.93|6586.93|6579.07|6579.07|0
1598364300000|2020-08-25 14:05:00|6581.58|6581.58|6573.02|6573.02|6581.89|6581.89|6570.95|6570.95|0
1598364600000|2020-08-25 14:10:00|6572.86|6572.86|6559.25|6559.25|6573.5|6573.5|6557.47|6557.47|0
1598364900000|2020-08-25 14:15:00|6559.32|6559.32|6578.99|6578.99|6585.03|6585.03|6559.32|6559.32|0
1598365200000|2020-08-25 14:20:00|6578.94|6578.94|6579.3|6579.3|6582.41|6582.41|6577.18|6577.18|0
1598365500000|2020-08-25 14:25:00|6578.52|6578.52|6566.29|6566.29|6578.52|6578.52|6560.41|6560.41|0
1598365800000|2020-08-25 14:30:00|6566.45|6566.45|6547.26|6547.26|6566.45|6566.45|6546.8|6546.8|0
1598366100000|2020-08-25 14:35:00|6547.42|6547.42|6554.57|6554.57|6555.01|6555.01|6546.4|6546.4|0
1598366400000|2020-08-25 14:40:00|6554.49|6554.49|6545.95|6545.95|6554.49|6554.49|6545.95|6545.95|0
1598366700000|2020-08-25 14:45:00|6545.91|6545.91|6540.6|6540.6|6546.7|6546.7|6539.83|6539.83|0
1598367000000|2020-08-25 14:50:00|6540.08|6540.08|6534.49|6534.49|6540.39|6540.39|6534.29|6534.29|0
1598367300000|2020-08-25 14:55:00|6534.37|6534.37|6548.94|6548.94|6550.21|6550.21|6531.68|6531.68|0
1598367600000|2020-08-25 15:00:00|6548.83|6548.83|6555.59|6555.59|6556.28|6556.28|6548.36|6548.36|0
1598367900000|2020-08-25 15:05:00|6555.56|6555.56|6560.03|6560.03|6560.55|6560.55|6550.43|6550.43|0
1598368200000|2020-08-25 15:10:00|6560|6560|6555.19|6555.19|6562.78|6562.78|6554.96|6554.96|0
1598368500000|2020-08-25 15:15:00|6555.15|6555.15|6548.81|6548.81|6556.24|6556.24|6548.81|6548.81|0
1598368800000|2020-08-25 15:20:00|6548.72|6548.72|6548.54|6548.54|6549.06|6549.06|6543.49|6543.49|0
1598369100000|2020-08-25 15:25:00|6548.49|6548.49|6549.62|6549.62|6549.87|6549.87|6543.92|6543.92|0
1598426100000|2020-08-26 07:15:00|6560.25|6560.25|6550.62|6550.62|6561.21|6561.21|6544.54|6544.54|0
1598426400000|2020-08-26 07:20:00|6551.4|6551.4|6570.9|6570.9|6573.07|6573.07|6550.06|6550.06|0
1598426700000|2020-08-26 07:25:00|6570.59|6570.59|6572.73|6572.73|6581.58|6581.58|6570.01|6570.01|0
1598427000000|2020-08-26 07:30:00|6572.91|6572.91|6570.34|6570.34|6574.18|6574.18|6568.74|6568.74|0
1598427300000|2020-08-26 07:35:00|6571.12|6571.12|6578.53|6578.53|6581.67|6581.67|6570.63|6570.63|0
1598427600000|2020-08-26 07:40:00|6579.58|6579.58|6580.1|6580.1|6586.35|6586.35|6579.39|6579.39|0
1598427900000|2020-08-26 07:45:00|6580.9|6580.9|6589.55|6589.55|6592.07|6592.07|6580.9|6580.9|0
1598428200000|2020-08-26 07:50:00|6589.23|6589.23|6591.71|6591.71|6593.02|6593.02|6588.31|6588.31|0
1598428500000|2020-08-26 07:55:00|6591.47|6591.47|6588.58|6588.58|6594.74|6594.74|6586.55|6586.55|0
1598428800000|2020-08-26 08:00:00|6588.72|6588.72|6598.25|6598.25|6600.18|6600.18|6588.72|6588.72|0
1598429100000|2020-08-26 08:05:00|6598.09|6598.09|6591.14|6591.14|6598.09|6598.09|6587.93|6587.93|0
1598429400000|2020-08-26 08:10:00|6590.98|6590.98|6592.84|6592.84|6594.94|6594.94|6589.36|6589.36|0
1598429700000|2020-08-26 08:15:00|6592.98|6592.98|6601.48|6601.48|6601.48|6601.48|6592.71|6592.71|0
1598430000000|2020-08-26 08:20:00|6602.26|6602.26|6605.47|6605.47|6609.19|6609.19|6600.81|6600.81|0
1598430300000|2020-08-26 08:25:00|6605.52|6605.52|6616.39|6616.39|6616.39|6616.39|6601.77|6601.77|0
1598430600000|2020-08-26 08:30:00|6617.33|6617.33|6628.65|6628.65|6628.9|6628.9|6616.44|6616.44|0
1598430900000|2020-08-26 08:35:00|6628.73|6628.73|6643.05|6643.05|6647.22|6647.22|6628.72|6628.72|0
1598431200000|2020-08-26 08:40:00|6642.95|6642.95|6638.96|6638.96|6647.47|6647.47|6638.96|6638.96|0
1598431500000|2020-08-26 08:45:00|6638.8|6638.8|6634.33|6634.33|6640.38|6640.38|6633.83|6633.83|0
1598431800000|2020-08-26 08:50:00|6634.17|6634.17|6626.9|6626.9|6637.75|6637.75|6626.77|6626.77|0
1598432100000|2020-08-26 08:55:00|6626.42|6626.42|6631.82|6631.82|6631.82|6631.82|6625.02|6625.02|0
1598432400000|2020-08-26 09:00:00|6633.39|6633.39|6639.04|6639.04|6639.68|6639.68|6633.22|6633.22|0
1598432700000|2020-08-26 09:05:00|6638.99|6638.99|6642.74|6642.74|6646.65|6646.65|6637.49|6637.49|0
1598433000000|2020-08-26 09:10:00|6642.71|6642.71|6630.28|6630.28|6642.99|6642.99|6629.96|6629.96|0
1598433300000|2020-08-26 09:15:00|6630.15|6630.15|6629.67|6629.67|6634.19|6634.19|6626.81|6626.81|0
1598433600000|2020-08-26 09:20:00|6629.35|6629.35|6640.24|6640.24|6642.46|6642.46|6629.28|6629.28|0
1598433900000|2020-08-26 09:25:00|6639.83|6639.83|6636.19|6636.19|6640.23|6640.23|6636.19|6636.19|0
1598434200000|2020-08-26 09:30:00|6636.14|6636.14|6626.48|6626.48|6639.68|6639.68|6626.39|6626.39|0
1598434500000|2020-08-26 09:35:00|6626.43|6626.43|6627.29|6627.29|6630.18|6630.18|6624.78|6624.78|0
1598434800000|2020-08-26 09:40:00|6627.42|6627.42|6631.56|6631.56|6631.81|6631.81|6627.42|6627.42|0
1598435100000|2020-08-26 09:45:00|6632.34|6632.34|6623.73|6623.73|6632.57|6632.57|6623.73|6623.73|0
1598435400000|2020-08-26 09:50:00|6623.66|6623.66|6622.23|6622.23|6626.53|6626.53|6621.27|6621.27|0
1598435700000|2020-08-26 09:55:00|6622.14|6622.14|6636.87|6636.87|6637.49|6637.49|6621.8|6621.8|0
1598436000000|2020-08-26 10:00:00|6637.01|6637.01|6645.33|6645.33|6645.33|6645.33|6636.21|6636.21|0
1598436300000|2020-08-26 10:05:00|6645.16|6645.16|6644.31|6644.31|6645.68|6645.68|6642.35|6642.35|0
1598436600000|2020-08-26 10:10:00|6644.35|6644.35|6639.97|6639.97|6644.48|6644.48|6639.37|6639.37|0
1598436900000|2020-08-26 10:15:00|6639.86|6639.86|6639.09|6639.09|6640.65|6640.65|6637.95|6637.95|0
1598437200000|2020-08-26 10:20:00|6638.96|6638.96|6633.05|6633.05|6638.96|6638.96|6633.05|6633.05|0
1598437500000|2020-08-26 10:25:00|6633.01|6633.01|6634.98|6634.98|6637.97|6637.97|6632.76|6632.76|0
1598437800000|2020-08-26 10:30:00|6635.76|6635.76|6629.49|6629.49|6635.76|6635.76|6629.14|6629.14|0
1598438100000|2020-08-26 10:35:00|6629.67|6629.67|6633.18|6633.18|6634.18|6634.18|6628.44|6628.44|0
1598438400000|2020-08-26 10:40:00|6632.13|6632.13|6636.2|6636.2|6636.2|6636.2|6631.3|6631.3|0
1598438700000|2020-08-26 10:45:00|6636.29|6636.29|6633.27|6633.27|6636.75|6636.75|6632.74|6632.74|0
1598439000000|2020-08-26 10:50:00|6633.4|6633.4|6625.96|6625.96|6633.7|6633.7|6625.09|6625.09|0
1598439300000|2020-08-26 10:55:00|6626.49|6626.49|6628.96|6628.96|6629.14|6629.14|6625.04|6625.04|0
1598439600000|2020-08-26 11:00:00|6628.67|6628.67|6628.38|6628.38|6630.26|6630.26|6625.78|6625.78|0
1598439900000|2020-08-26 11:05:00|6628.48|6628.48|6626.86|6626.86|6629.19|6629.19|6625.79|6625.79|0
1598440200000|2020-08-26 11:10:00|6626.77|6626.77|6627.15|6627.15|6628.16|6628.16|6625.53|6625.53|0
1598440500000|2020-08-26 11:15:00|6627.28|6627.28|6632.18|6632.18|6632.34|6632.34|6626.85|6626.85|0
1598440800000|2020-08-26 11:20:00|6632.14|6632.14|6627.63|6627.63|6633.11|6633.11|6626.95|6626.95|0
1598441100000|2020-08-26 11:25:00|6627.77|6627.77|6624.17|6624.17|6627.91|6627.91|6621.77|6621.77|0
1598441400000|2020-08-26 11:30:00|6624.33|6624.33|6628.71|6628.71|6629.66|6629.66|6624.33|6624.33|0
1598441700000|2020-08-26 11:35:00|6628.75|6628.75|6628.12|6628.12|6628.84|6628.84|6626.47|6626.47|0
1598442000000|2020-08-26 11:40:00|6627.96|6627.96|6630.37|6630.37|6630.42|6630.42|6626.78|6626.78|0
1598442300000|2020-08-26 11:45:00|6630.47|6630.47|6623.57|6623.57|6630.97|6630.97|6622.85|6622.85|0
1598442600000|2020-08-26 11:50:00|6623.3|6623.3|6612.94|6612.94|6623.3|6623.3|6611.63|6611.63|0
1598442900000|2020-08-26 11:55:00|6613.05|6613.05|6602.46|6602.46|6613.07|6613.07|6600.08|6600.08|0
1598443200000|2020-08-26 12:00:00|6602.3|6602.3|6607.1|6607.1|6609.07|6609.07|6601.36|6601.36|0
1598443500000|2020-08-26 12:05:00|6606.98|6606.98|6602.25|6602.25|6608.42|6608.42|6599.81|6599.81|0
1598443800000|2020-08-26 12:10:00|6602.37|6602.37|6601.19|6601.19|6604.64|6604.64|6600.71|6600.71|0
1598444100000|2020-08-26 12:15:00|6600.84|6600.84|6599.39|6599.39|6600.84|6600.84|6597.9|6597.9|0
1598444400000|2020-08-26 12:20:00|6599.23|6599.23|6597.9|6597.9|6601.09|6601.09|6597.18|6597.18|0
1598444700000|2020-08-26 12:25:00|6597.81|6597.81|6602.36|6602.36|6602.36|6602.36|6596.88|6596.88|0
1598445000000|2020-08-26 12:30:00|6601.96|6601.96|6599.58|6599.58|6605.82|6605.82|6599.58|6599.58|0
1598445300000|2020-08-26 12:35:00|6598.8|6598.8|6602.89|6602.89|6602.89|6602.89|6594.84|6594.84|0
1598445600000|2020-08-26 12:40:00|6602.98|6602.98|6606.46|6606.46|6608.63|6608.63|6602.98|6602.98|0
1598445900000|2020-08-26 12:45:00|6606.55|6606.55|6609.32|6609.32|6609.52|6609.52|6606.55|6606.55|0
1598446200000|2020-08-26 12:50:00|6609.48|6609.48|6611.41|6611.41|6612.69|6612.69|6609.48|6609.48|0
1598446500000|2020-08-26 12:55:00|6611.48|6611.48|6611.56|6611.56|6616.92|6616.92|6611.35|6611.35|0
1598446800000|2020-08-26 13:00:00|6611.74|6611.74|6612.99|6612.99|6613.12|6613.12|6607.38|6607.38|0
1598447100000|2020-08-26 13:05:00|6613.19|6613.19|6618.3|6618.3|6618.3|6618.3|6612.81|6612.81|0
1598447400000|2020-08-26 13:10:00|6618.43|6618.43|6625.06|6625.06|6625.11|6625.11|6618.43|6618.43|0
1598447700000|2020-08-26 13:15:00|6625.59|6625.59|6634.76|6634.76|6634.97|6634.97|6625.36|6625.36|0
1598448000000|2020-08-26 13:20:00|6634.73|6634.73|6626.21|6626.21|6634.77|6634.77|6626.21|6626.21|0
1598448300000|2020-08-26 13:25:00|6626.12|6626.12|6617.93|6617.93|6626.89|6626.89|6617.74|6617.74|0
1598448600000|2020-08-26 13:30:00|6617.45|6617.45|6611.85|6611.85|6619.81|6619.81|6608.38|6608.38|0
1598448900000|2020-08-26 13:35:00|6611.9|6611.9|6609|6609|6613.53|6613.53|6607.75|6607.75|0
1598449200000|2020-08-26 13:40:00|6608.48|6608.48|6592.47|6592.47|6608.69|6608.69|6592.47|6592.47|0
1598449500000|2020-08-26 13:45:00|6591.67|6591.67|6582.87|6582.87|6591.67|6591.67|6582.8|6582.8|0
1598449800000|2020-08-26 13:50:00|6582.75|6582.75|6587.91|6587.91|6589.76|6589.76|6580.8|6580.8|0
1598450100000|2020-08-26 13:55:00|6587.39|6587.39|6611.27|6611.27|6611.59|6611.59|6587.39|6587.39|0
1598450400000|2020-08-26 14:00:00|6611.36|6611.36|6608.64|6608.64|6613.86|6613.86|6606.15|6606.15|0
1598450700000|2020-08-26 14:05:00|6608.62|6608.62|6609.45|6609.45|6614.65|6614.65|6608.56|6608.56|0
1598451000000|2020-08-26 14:10:00|6609.61|6609.61|6606.97|6606.97|6611.36|6611.36|6606.97|6606.97|0
1598451300000|2020-08-26 14:15:00|6606.93|6606.93|6598.36|6598.36|6607.76|6607.76|6597.49|6597.49|0
1598451600000|2020-08-26 14:20:00|6598.2|6598.2|6596.09|6596.09|6599.22|6599.22|6595.63|6595.63|0
1598451900000|2020-08-26 14:25:00|6596.07|6596.07|6588.62|6588.62|6596.07|6596.07|6587.79|6587.79|0
1598452200000|2020-08-26 14:30:00|6588.67|6588.67|6592|6592|6593.67|6593.67|6588.49|6588.49|0
1598452500000|2020-08-26 14:35:00|6592.2|6592.2|6598.67|6598.67|6599.2|6599.2|6592.18|6592.18|0
1598452800000|2020-08-26 14:40:00|6597.89|6597.89|6601.66|6601.66|6603.89|6603.89|6596.84|6596.84|0
1598453100000|2020-08-26 14:45:00|6601.7|6601.7|6600.55|6600.55|6604.59|6604.59|6600.39|6600.39|0
1598453400000|2020-08-26 14:50:00|6600.65|6600.65|6597.72|6597.72|6602.35|6602.35|6597.72|6597.72|0
1598453700000|2020-08-26 14:55:00|6596.15|6596.15|6599.32|6599.32|6600.52|6600.52|6590.16|6590.16|0
1598454000000|2020-08-26 15:00:00|6599.19|6599.19|6607.27|6607.27|6607.93|6607.93|6596.86|6596.86|0
1598454300000|2020-08-26 15:05:00|6607.09|6607.09|6599.45|6599.45|6607.43|6607.43|6597.73|6597.73|0
1598454600000|2020-08-26 15:10:00|6599.61|6599.61|6602.24|6602.24|6604.34|6604.34|6599.39|6599.39|0
1598454900000|2020-08-26 15:15:00|6602.08|6602.08|6605.04|6605.04|6608.82|6608.82|6602.06|6602.06|0
1598455200000|2020-08-26 15:20:00|6605|6605|6621.87|6621.87|6622.65|6622.65|6605|6605|0
1598455500000|2020-08-26 15:25:00|6621.94|6621.94|6629.36|6629.36|6629.36|6629.36|6621.18|6621.18|0
1598512500000|2020-08-27 07:15:00|6672.35|6672.35|6670.35|6670.35|6678.59|6678.59|6656.27|6656.27|0
1598512800000|2020-08-27 07:20:00|6669.96|6669.96|6678.01|6678.01|6678.01|6678.01|6662.34|6662.34|0
1598513100000|2020-08-27 07:25:00|6678.79|6678.79|6698.28|6698.28|6698.28|6698.28|6676.53|6676.53|0
1598513400000|2020-08-27 07:30:00|6698.6|6698.6|6701.74|6701.74|6712.81|6712.81|6694.86|6694.86|0
1598513700000|2020-08-27 07:35:00|6701.22|6701.22|6693.76|6693.76|6703.67|6703.67|6691.24|6691.24|0
1598514000000|2020-08-27 07:40:00|6693.54|6693.54|6695.11|6695.11|6695.66|6695.66|6689.69|6689.69|0
1598514300000|2020-08-27 07:45:00|6694.87|6694.87|6698.44|6698.44|6698.44|6698.44|6692.89|6692.89|0
1598514600000|2020-08-27 07:50:00|6698.64|6698.64|6690.51|6690.51|6699.93|6699.93|6690.47|6690.47|0
1598514900000|2020-08-27 07:55:00|6690.19|6690.19|6671.73|6671.73|6694.16|6694.16|6671.69|6671.69|0
1598515200000|2020-08-27 08:00:00|6670.82|6670.82|6648.15|6648.15|6672.1|6672.1|6648.02|6648.02|0
1598515500000|2020-08-27 08:05:00|6648.24|6648.24|6644.54|6644.54|6649.18|6649.18|6642.49|6642.49|0
1598515800000|2020-08-27 08:10:00|6644.74|6644.74|6637.12|6637.12|6644.74|6644.74|6633.63|6633.63|0
1598516100000|2020-08-27 08:15:00|6636.86|6636.86|6642.53|6642.53|6644.39|6644.39|6634.54|6634.54|0
1598516400000|2020-08-27 08:20:00|6642.37|6642.37|6631.98|6631.98|6642.37|6642.37|6631.8|6631.8|0
1598516700000|2020-08-27 08:25:00|6632.1|6632.1|6627.44|6627.44|6633.79|6633.79|6625.88|6625.88|0
1598517000000|2020-08-27 08:30:00|6627.57|6627.57|6625.47|6625.47|6629.79|6629.79|6623.88|6623.88|0
1598517300000|2020-08-27 08:35:00|6625.34|6625.34|6638.47|6638.47|6638.9|6638.9|6625.34|6625.34|0
1598517600000|2020-08-27 08:40:00|6638.63|6638.63|6634.48|6634.48|6641.57|6641.57|6633.9|6633.9|0
1598517900000|2020-08-27 08:45:00|6634.44|6634.44|6631.31|6631.31|6634.44|6634.44|6629.34|6629.34|0
1598518200000|2020-08-27 08:50:00|6630.53|6630.53|6628.14|6628.14|6631.46|6631.46|6628.14|6628.14|0
1598518500000|2020-08-27 08:55:00|6628.07|6628.07|6644.88|6644.88|6644.88|6644.88|6627.59|6627.59|0
1598518800000|2020-08-27 09:00:00|6645.52|6645.52|6646.77|6646.77|6653.08|6653.08|6644.27|6644.27|0
1598519100000|2020-08-27 09:05:00|6646.24|6646.24|6645.37|6645.37|6649.95|6649.95|6642.28|6642.28|0
1598519400000|2020-08-27 09:10:00|6645.41|6645.41|6645.61|6645.61|6647.59|6647.59|6643.54|6643.54|0
1598519700000|2020-08-27 09:15:00|6646.15|6646.15|6640.61|6640.61|6649.03|6649.03|6640.02|6640.02|0
1598520000000|2020-08-27 09:20:00|6640.52|6640.52|6639.84|6639.84|6643.46|6643.46|6639.71|6639.71|0
1598520300000|2020-08-27 09:25:00|6639.78|6639.78|6639.06|6639.06|6642.22|6642.22|6638.5|6638.5|0
1598520600000|2020-08-27 09:30:00|6639.15|6639.15|6642.27|6642.27|6642.33|6642.33|6636.51|6636.51|0
1598520900000|2020-08-27 09:35:00|6642.14|6642.14|6656.44|6656.44|6656.44|6656.44|6642.01|6642.01|0
1598521200000|2020-08-27 09:40:00|6656.35|6656.35|6655.63|6655.63|6657.22|6657.22|6652.05|6652.05|0
1598521500000|2020-08-27 09:45:00|6656.15|6656.15|6655.76|6655.76|6658.26|6658.26|6654.49|6654.49|0
1598521800000|2020-08-27 09:50:00|6655.67|6655.67|6653.24|6653.24|6656.46|6656.46|6652.53|6652.53|0
1598522100000|2020-08-27 09:55:00|6653.08|6653.08|6661.72|6661.72|6663.06|6663.06|6649|6649|0
1598522400000|2020-08-27 10:00:00|6661.2|6661.2|6671.45|6671.45|6671.45|6671.45|6660.54|6660.54|0
1598522700000|2020-08-27 10:05:00|6672.49|6672.49|6674.78|6674.78|6678.68|6678.68|6672.49|6672.49|0
1598523000000|2020-08-27 10:10:00|6674.57|6674.57|6680.28|6680.28|6680.93|6680.93|6674.31|6674.31|0
1598523300000|2020-08-27 10:15:00|6680.48|6680.48|6687.1|6687.1|6687.28|6687.28|6680.48|6680.48|0
1598523600000|2020-08-27 10:20:00|6688.66|6688.66|6692.5|6692.5|6692.87|6692.87|6685.33|6685.33|0
1598523900000|2020-08-27 10:25:00|6692.15|6692.15|6691.73|6691.73|6693.75|6693.75|6690.89|6690.89|0
1598524200000|2020-08-27 10:30:00|6691.69|6691.69|6686.98|6686.98|6691.77|6691.77|6684.41|6684.41|0
1598524500000|2020-08-27 10:35:00|6687.17|6687.17|6689.08|6689.08|6691.34|6691.34|6687.17|6687.17|0
1598524800000|2020-08-27 10:40:00|6689.17|6689.17|6690.19|6690.19|6691.08|6691.08|6688.21|6688.21|0
1598525100000|2020-08-27 10:45:00|6690.15|6690.15|6693.75|6693.75|6694.4|6694.4|6688.08|6688.08|0
1598525400000|2020-08-27 10:50:00|6694.8|6694.8|6683.3|6683.3|6696.57|6696.57|6682.24|6682.24|0
1598525700000|2020-08-27 10:55:00|6683.2|6683.2|6692.04|6692.04|6692.04|6692.04|6681.51|6681.51|0
1598526000000|2020-08-27 11:00:00|6692.19|6692.19|6694.61|6694.61|6694.72|6694.72|6688.53|6688.53|0
1598526300000|2020-08-27 11:05:00|6694.48|6694.48|6682.47|6682.47|6694.53|6694.53|6682.47|6682.47|0
1598526600000|2020-08-27 11:10:00|6681.94|6681.94|6684.28|6684.28|6685.54|6685.54|6680.62|6680.62|0
1598526900000|2020-08-27 11:15:00|6684.15|6684.15|6672|6672|6684.25|6684.25|6672|6672|0
1598527200000|2020-08-27 11:20:00|6671.84|6671.84|6666.55|6666.55|6671.88|6671.88|6661.37|6661.37|0
1598527500000|2020-08-27 11:25:00|6666.76|6666.76|6666.66|6666.66|6670.62|6670.62|6665.23|6665.23|0
1598527800000|2020-08-27 11:30:00|6666.82|6666.82|6659.28|6659.28|6667.04|6667.04|6659.28|6659.28|0
1598528100000|2020-08-27 11:35:00|6659.44|6659.44|6660.09|6660.09|6660.97|6660.97|6657.69|6657.69|0
1598528400000|2020-08-27 11:40:00|6660.25|6660.25|6663.86|6663.86|6664.32|6664.32|6658.16|6658.16|0
1598528700000|2020-08-27 11:45:00|6663.89|6663.89|6662.3|6662.3|6664.9|6664.9|6660.61|6660.61|0
1598529000000|2020-08-27 11:50:00|6661.52|6661.52|6658.34|6658.34|6664.19|6664.19|6656.46|6656.46|0
1598529300000|2020-08-27 11:55:00|6657.29|6657.29|6662.61|6662.61|6663.86|6663.86|6654.7|6654.7|0
1598529600000|2020-08-27 12:00:00|6662.63|6662.63|6665.63|6665.63|6668.66|6668.66|6662.63|6662.63|0
1598529900000|2020-08-27 12:05:00|6665.71|6665.71|6651.57|6651.57|6666.77|6666.77|6651.57|6651.57|0
1598530200000|2020-08-27 12:10:00|6651.45|6651.45|6654.27|6654.27|6654.7|6654.7|6646.63|6646.63|0
1598530500000|2020-08-27 12:15:00|6655.05|6655.05|6661.04|6661.04|6663.65|6663.65|6654.27|6654.27|0
1598530800000|2020-08-27 12:20:00|6661.17|6661.17|6674|6674|6674|6674|6661.17|6661.17|0
1598531100000|2020-08-27 12:25:00|6674.02|6674.02|6663.41|6663.41|6675.89|6675.89|6663.34|6663.34|0
1598531400000|2020-08-27 12:30:00|6663.37|6663.37|6664.21|6664.21|6667.15|6667.15|6662.01|6662.01|0
1598531700000|2020-08-27 12:35:00|6664.09|6664.09|6651.15|6651.15|6665.92|6665.92|6648.64|6648.64|0
1598532000000|2020-08-27 12:40:00|6651.11|6651.11|6650|6650|6653.32|6653.32|6650|6650|0
1598532300000|2020-08-27 12:45:00|6650.13|6650.13|6658.5|6658.5|6659.62|6659.62|6649.6|6649.6|0
1598532600000|2020-08-27 12:50:00|6658.37|6658.37|6665.85|6665.85|6666.86|6666.86|6656.83|6656.83|0
1598532900000|2020-08-27 12:55:00|6665.07|6665.07|6663.22|6663.22|6666.76|6666.76|6662.42|6662.42|0
1598533200000|2020-08-27 13:00:00|6663.38|6663.38|6663.29|6663.29|6666.95|6666.95|6662.51|6662.51|0
1598533500000|2020-08-27 13:05:00|6663.37|6663.37|6658.26|6658.26|6671.98|6671.98|6658.26|6658.26|0
1598533800000|2020-08-27 13:10:00|6658.52|6658.52|6671.14|6671.14|6671.14|6671.14|6658.14|6658.14|0
1598534100000|2020-08-27 13:15:00|6671.01|6671.01|6690.26|6690.26|6692.27|6692.27|6669.63|6669.63|0
1598534400000|2020-08-27 13:20:00|6690.16|6690.16|6687.52|6687.52|6692.14|6692.14|6685.32|6685.32|0
1598534700000|2020-08-27 13:25:00|6687.43|6687.43|6683.12|6683.12|6691.48|6691.48|6680.62|6680.62|0
1598535000000|2020-08-27 13:30:00|6683.9|6683.9|6695.06|6695.06|6695.58|6695.58|6680.21|6680.21|0
1598535300000|2020-08-27 13:35:00|6695.02|6695.02|6716.04|6716.04|6716.04|6716.04|6690.78|6690.78|0
1598535600000|2020-08-27 13:40:00|6717.61|6717.61|6740.15|6740.15|6740.15|6740.15|6716.14|6716.14|0
1598535900000|2020-08-27 13:45:00|6740.33|6740.33|6746.97|6746.97|6748.41|6748.41|6734.87|6734.87|0
1598536200000|2020-08-27 13:50:00|6746.77|6746.77|6754.66|6754.66|6765.06|6765.06|6744.87|6744.87|0
1598536500000|2020-08-27 13:55:00|6753.88|6753.88|6762.35|6762.35|6763.78|6763.78|6745.99|6745.99|0
1598536800000|2020-08-27 14:00:00|6762.57|6762.57|6758.26|6758.26|6769.59|6769.59|6757.61|6757.61|0
1598537100000|2020-08-27 14:05:00|6757.48|6757.48|6742.39|6742.39|6758.69|6758.69|6742.39|6742.39|0
1598537400000|2020-08-27 14:10:00|6742.21|6742.21|6737.09|6737.09|6748.07|6748.07|6733.88|6733.88|0
1598537700000|2020-08-27 14:15:00|6737.18|6737.18|6752.9|6752.9|6752.9|6752.9|6736.92|6736.92|0
1598538000000|2020-08-27 14:20:00|6752.99|6752.99|6751.92|6751.92|6752.99|6752.99|6747.65|6747.65|0
1598538300000|2020-08-27 14:25:00|6752.04|6752.04|6759.16|6759.16|6759.67|6759.67|6749.47|6749.47|0
1598538600000|2020-08-27 14:30:00|6759.23|6759.23|6768.96|6768.96|6768.96|6768.96|6754.34|6754.34|0
1598538900000|2020-08-27 14:35:00|6768.83|6768.83|6758.61|6758.61|6769.24|6769.24|6758.61|6758.61|0
1598539200000|2020-08-27 14:40:00|6758.58|6758.58|6757.49|6757.49|6763.86|6763.86|6755.39|6755.39|0
1598539500000|2020-08-27 14:45:00|6757.45|6757.45|6755.88|6755.88|6759.29|6759.29|6754.48|6754.48|0
1598539800000|2020-08-27 14:50:00|6756.66|6756.66|6752.75|6752.75|6759.32|6759.32|6752.4|6752.4|0
1598540100000|2020-08-27 14:55:00|6752.89|6752.89|6754.27|6754.27|6755.79|6755.79|6751.5|6751.5|0
1598540400000|2020-08-27 15:00:00|6754.01|6754.01|6761.42|6761.42|6766.18|6766.18|6753.31|6753.31|0
1598540700000|2020-08-27 15:05:00|6761.46|6761.46|6763.33|6763.33|6765.79|6765.79|6759.75|6759.75|0
1598541000000|2020-08-27 15:10:00|6763.26|6763.26|6778.41|6778.41|6779.33|6779.33|6761.81|6761.81|0
1598541300000|2020-08-27 15:15:00|6778.46|6778.46|6774.85|6774.85|6780.14|6780.14|6774.49|6774.49|0
1598541600000|2020-08-27 15:20:00|6774.74|6774.74|6769.91|6769.91|6774.84|6774.84|6764.91|6764.91|0
1598541900000|2020-08-27 15:25:00|6769.13|6769.13|6761.25|6761.25|6769.13|6769.13|6754.77|6754.77|0
1598598900000|2020-08-28 07:15:00|6750.27|6750.27|6730.01|6730.01|6750.36|6750.36|6729.74|6729.74|0
1598599200000|2020-08-28 07:20:00|6730.18|6730.18|6703.24|6703.24|6730.66|6730.66|6697.82|6697.82|0
1598599500000|2020-08-28 07:25:00|6703.51|6703.51|6734.28|6734.28|6734.28|6734.28|6703.05|6703.05|0
1598599800000|2020-08-28 07:30:00|6734.16|6734.16|6725.1|6725.1|6736.27|6736.27|6711.58|6711.58|0
1598600100000|2020-08-28 07:35:00|6724.91|6724.91|6731.04|6731.04|6739.36|6739.36|6721.11|6721.11|0
1598600400000|2020-08-28 07:40:00|6731.57|6731.57|6749.9|6749.9|6749.9|6749.9|6725.56|6725.56|0
1598600700000|2020-08-28 07:45:00|6749.58|6749.58|6769.09|6769.09|6769.79|6769.79|6746.17|6746.17|0
1598601000000|2020-08-28 07:50:00|6769.87|6769.87|6762.57|6762.57|6769.95|6769.95|6754.73|6754.73|0
1598601300000|2020-08-28 07:55:00|6762.53|6762.53|6782.12|6782.12|6784.65|6784.65|6760.16|6760.16|0
1598601600000|2020-08-28 08:00:00|6781.86|6781.86|6789.2|6789.2|6789.2|6789.2|6777.83|6777.83|0
1598601900000|2020-08-28 08:05:00|6789.98|6789.98|6794.6|6794.6|6800.71|6800.71|6789.52|6789.52|0
1598602200000|2020-08-28 08:10:00|6794.68|6794.68|6813.26|6813.26|6813.35|6813.35|6793.68|6793.68|0
1598602500000|2020-08-28 08:15:00|6813.2|6813.2|6807.12|6807.12|6814.19|6814.19|6801.55|6801.55|0
1598602800000|2020-08-28 08:20:00|6807.38|6807.38|6822.56|6822.56|6823.36|6823.36|6806.05|6806.05|0
1598603100000|2020-08-28 08:25:00|6822.38|6822.38|6810.1|6810.1|6826.67|6826.67|6809.19|6809.19|0
1598603400000|2020-08-28 08:30:00|6811|6811|6805.1|6805.1|6816.01|6816.01|6803.41|6803.41|0
1598603700000|2020-08-28 08:35:00|6805.4|6805.4|6803.8|6803.8|6805.7|6805.7|6798.03|6798.03|0
1598604000000|2020-08-28 08:40:00|6805.37|6805.37|6787.07|6787.07|6805.37|6805.37|6783.02|6783.02|0
1598604300000|2020-08-28 08:45:00|6787.11|6787.11|6794.98|6794.98|6796.5|6796.5|6786.47|6786.47|0
1598604600000|2020-08-28 08:50:00|6796.54|6796.54|6798.72|6798.72|6799.5|6799.5|6791.47|6791.47|0
1598604900000|2020-08-28 08:55:00|6798.63|6798.63|6788.33|6788.33|6798.63|6798.63|6787.13|6787.13|0
1598605200000|2020-08-28 09:00:00|6788.12|6788.12|6780.75|6780.75|6790.55|6790.55|6775.48|6775.48|0
1598605500000|2020-08-28 09:05:00|6780.39|6780.39|6775.8|6775.8|6784.91|6784.91|6775.8|6775.8|0
1598605800000|2020-08-28 09:10:00|6776.32|6776.32|6778.25|6778.25|6778.25|6778.25|6774.65|6774.65|0
1598606100000|2020-08-28 09:15:00|6778.37|6778.37|6784.3|6784.3|6787.36|6787.36|6778.37|6778.37|0
1598606400000|2020-08-28 09:20:00|6785.08|6785.08|6776.68|6776.68|6786.71|6786.71|6776.55|6776.55|0
1598606700000|2020-08-28 09:25:00|6776.6|6776.6|6773.54|6773.54|6776.82|6776.82|6769.77|6769.77|0
1598607000000|2020-08-28 09:30:00|6773.91|6773.91|6776.56|6776.56|6779.05|6779.05|6771.46|6771.46|0
1598607300000|2020-08-28 09:35:00|6776.5|6776.5|6778.58|6778.58|6779.96|6779.96|6770.67|6770.67|0
1598607600000|2020-08-28 09:40:00|6778.72|6778.72|6790.42|6790.42|6790.77|6790.77|6778.72|6778.72|0
1598607900000|2020-08-28 09:45:00|6790.48|6790.48|6787.97|6787.97|6792.33|6792.33|6783.48|6783.48|0
1598608200000|2020-08-28 09:50:00|6788.76|6788.76|6791.61|6791.61|6792.16|6792.16|6788.01|6788.01|0
1598608500000|2020-08-28 09:55:00|6791.67|6791.67|6798.92|6798.92|6798.92|6798.92|6789.61|6789.61|0
1598608800000|2020-08-28 10:00:00|6799.4|6799.4|6786.39|6786.39|6801.02|6801.02|6785.99|6785.99|0
1598609100000|2020-08-28 10:05:00|6785.86|6785.86|6774.13|6774.13|6787.94|6787.94|6773.58|6773.58|0
1598609400000|2020-08-28 10:10:00|6774.61|6774.61|6777.84|6777.84|6779.41|6779.41|6774.61|6774.61|0
1598609700000|2020-08-28 10:15:00|6777.72|6777.72|6769.22|6769.22|6778.71|6778.71|6769.22|6769.22|0
1598610000000|2020-08-28 10:20:00|6768.43|6768.43|6762.9|6762.9|6769.82|6769.82|6762.69|6762.69|0
1598610300000|2020-08-28 10:25:00|6762.96|6762.96|6773.89|6773.89|6774.16|6774.16|6762.73|6762.73|0
1598610600000|2020-08-28 10:30:00|6772.84|6772.84|6774.12|6774.12|6776.94|6776.94|6772.5|6772.5|0
1598610900000|2020-08-28 10:35:00|6773.95|6773.95|6775.43|6775.43|6777.8|6777.8|6772.03|6772.03|0
1598611200000|2020-08-28 10:40:00|6775.56|6775.56|6779.51|6779.51|6779.66|6779.66|6774.06|6774.06|0
1598611500000|2020-08-28 10:45:00|6779.41|6779.41|6780.04|6780.04|6782.5|6782.5|6778.22|6778.22|0
1598611800000|2020-08-28 10:50:00|6780.56|6780.56|6788.55|6788.55|6788.97|6788.97|6777.5|6777.5|0
1598612100000|2020-08-28 10:55:00|6788.76|6788.76|6785.94|6785.94|6790.78|6790.78|6785.19|6785.19|0
1598612400000|2020-08-28 11:00:00|6785.56|6785.56|6787.78|6787.78|6788.05|6788.05|6778.29|6778.29|0
1598612700000|2020-08-28 11:05:00|6787.91|6787.91|6795.88|6795.88|6796.15|6796.15|6785.68|6785.68|0
1598613000000|2020-08-28 11:10:00|6796.67|6796.67|6805.75|6805.75|6808.97|6808.97|6796.67|6796.67|0
1598613300000|2020-08-28 11:15:00|6805.81|6805.81|6805.24|6805.24|6805.81|6805.81|6801.36|6801.36|0
1598613600000|2020-08-28 11:20:00|6805.11|6805.11|6807.48|6807.48|6807.84|6807.84|6804.36|6804.36|0
1598613900000|2020-08-28 11:25:00|6807.52|6807.52|6795.47|6795.47|6807.78|6807.78|6794.93|6794.93|0
1598614200000|2020-08-28 11:30:00|6795.99|6795.99|6795.91|6795.91|6803.24|6803.24|6795.64|6795.64|0
1598614500000|2020-08-28 11:35:00|6795.87|6795.87|6789.64|6789.64|6796.24|6796.24|6787.78|6787.78|0
1598614800000|2020-08-28 11:40:00|6789.77|6789.77|6790.11|6790.11|6790.11|6790.11|6787.7|6787.7|0
1598615100000|2020-08-28 11:45:00|6789.83|6789.83|6790.31|6790.31|6795.18|6795.18|6788.65|6788.65|0
1598615400000|2020-08-28 11:50:00|6790.4|6790.4|6792.14|6792.14|6797.96|6797.96|6790.4|6790.4|0
1598615700000|2020-08-28 11:55:00|6791.96|6791.96|6794.08|6794.08|6794.12|6794.12|6790.48|6790.48|0
1598616000000|2020-08-28 12:00:00|6794.4|6794.4|6786.16|6786.16|6795.26|6795.26|6784.58|6784.58|0
1598616300000|2020-08-28 12:05:00|6786.12|6786.12|6790.63|6790.63|6790.71|6790.71|6785.34|6785.34|0
1598616600000|2020-08-28 12:10:00|6790.67|6790.67|6786.78|6786.78|6791.69|6791.69|6784.29|6784.29|0
1598616900000|2020-08-28 12:15:00|6786.64|6786.64|6789.07|6789.07|6789.33|6789.33|6784.88|6784.88|0
1598617200000|2020-08-28 12:20:00|6788.54|6788.54|6790.22|6790.22|6792.94|6792.94|6788.54|6788.54|0
1598617500000|2020-08-28 12:25:00|6789.79|6789.79|6788.56|6788.56|6790.04|6790.04|6785.39|6785.39|0
1598617800000|2020-08-28 12:30:00|6788.38|6788.38|6792.29|6792.29|6792.29|6792.29|6780.6|6780.6|0
1598618100000|2020-08-28 12:35:00|6792.11|6792.11|6784.03|6784.03|6792.11|6792.11|6780.4|6780.4|0
1598618400000|2020-08-28 12:40:00|6784.12|6784.12|6783.73|6783.73|6785.16|6785.16|6780.28|6780.28|0
1598618700000|2020-08-28 12:45:00|6783.69|6783.69|6777.29|6777.29|6783.78|6783.78|6776.33|6776.33|0
1598619000000|2020-08-28 12:50:00|6777.45|6777.45|6788.77|6788.77|6790.54|6790.54|6777.45|6777.45|0
1598619300000|2020-08-28 12:55:00|6788.73|6788.73|6787.07|6787.07|6790.49|6790.49|6784.72|6784.72|0
1598619600000|2020-08-28 13:00:00|6787.11|6787.11|6797.99|6797.99|6798.53|6798.53|6786.34|6786.34|0
1598619900000|2020-08-28 13:05:00|6797.82|6797.82|6798.78|6798.78|6799.14|6799.14|6796.62|6796.62|0
1598620200000|2020-08-28 13:10:00|6798.88|6798.88|6799.99|6799.99|6801.01|6801.01|6797.59|6797.59|0
1598620500000|2020-08-28 13:15:00|6800.03|6800.03|6796.16|6796.16|6801.63|6801.63|6796.16|6796.16|0
1598620800000|2020-08-28 13:20:00|6796.32|6796.32|6785.36|6785.36|6796.4|6796.4|6785.36|6785.36|0
1598621100000|2020-08-28 13:25:00|6786.15|6786.15|6783.18|6783.18|6788.53|6788.53|6783.18|6783.18|0
1598621400000|2020-08-28 13:30:00|6783.29|6783.29|6781.68|6781.68|6787.12|6787.12|6776.78|6776.78|0
1598621700000|2020-08-28 13:35:00|6781.57|6781.57|6781.57|6781.57|6788.59|6788.59|6780.61|6780.61|0
1598622000000|2020-08-28 13:40:00|6781.51|6781.51|6785.17|6785.17|6786.78|6786.78|6781.51|6781.51|0
1598622300000|2020-08-28 13:45:00|6785.06|6785.06|6791.96|6791.96|6792.02|6792.02|6782.8|6782.8|0
1598622600000|2020-08-28 13:50:00|6792.22|6792.22|6805.72|6805.72|6806.11|6806.11|6792.22|6792.22|0
1598622900000|2020-08-28 13:55:00|6804.57|6804.57|6797.29|6797.29|6804.57|6804.57|6794.7|6794.7|0
1598623200000|2020-08-28 14:00:00|6797.14|6797.14|6798.56|6798.56|6801.53|6801.53|6794.76|6794.76|0
1598623500000|2020-08-28 14:05:00|6798.48|6798.48|6798.69|6798.69|6800.58|6800.58|6792.67|6792.67|0
1598623800000|2020-08-28 14:10:00|6798.46|6798.46|6784.72|6784.72|6803.05|6803.05|6783.76|6783.76|0
1598624100000|2020-08-28 14:15:00|6784.76|6784.76|6783.09|6783.09|6784.92|6784.92|6776.28|6776.28|0
1598624400000|2020-08-28 14:20:00|6783.28|6783.28|6787.98|6787.98|6789.75|6789.75|6779.98|6779.98|0
1598624700000|2020-08-28 14:25:00|6787.45|6787.45|6790.45|6790.45|6793.72|6793.72|6785.63|6785.63|0
1598625000000|2020-08-28 14:30:00|6789.73|6789.73|6786.66|6786.66|6793.37|6793.37|6785.12|6785.12|0
1598625300000|2020-08-28 14:35:00|6786.71|6786.71|6785.18|6785.18|6787.22|6787.22|6777.62|6777.62|0
1598625600000|2020-08-28 14:40:00|6785.28|6785.28|6786.76|6786.76|6787.4|6787.4|6780.99|6780.99|0
1598625900000|2020-08-28 14:45:00|6786.86|6786.86|6786.84|6786.84|6787.99|6787.99|6782.61|6782.61|0
1598626200000|2020-08-28 14:50:00|6786.94|6786.94|6784.45|6784.45|6786.94|6786.94|6780.4|6780.4|0
1598626500000|2020-08-28 14:55:00|6784.1|6784.1|6788.79|6788.79|6788.79|6788.79|6780.03|6780.03|0
1598626800000|2020-08-28 15:00:00|6788.84|6788.84|6791.85|6791.85|6791.85|6791.85|6787.3|6787.3|0
1598627100000|2020-08-28 15:05:00|6791.91|6791.91|6795.89|6795.89|6799.41|6799.41|6791.91|6791.91|0
1598627400000|2020-08-28 15:10:00|6795.76|6795.76|6791.89|6791.89|6797|6797|6790.19|6790.19|0
1598627700000|2020-08-28 15:15:00|6791.76|6791.76|6794.42|6794.42|6795.23|6795.23|6790.2|6790.2|0
1598628000000|2020-08-28 15:20:00|6794.55|6794.55|6795.04|6795.04|6799.77|6799.77|6794.07|6794.07|0
1598628300000|2020-08-28 15:25:00|6794.86|6794.86|6776.4|6776.4|6795.01|6795.01|6774.13|6774.13|0
1598944500000|2020-09-01 07:15:00|6627.09|6627.09|6657.3|6657.3|6658.5|6658.5|6619.61|6619.61|0
1598944800000|2020-09-01 07:20:00|6657.65|6657.65|6696.93|6696.93|6698.42|6698.42|6656.87|6656.87|0
1598945100000|2020-09-01 07:25:00|6695.6|6695.6|6688.57|6688.57|6699.56|6699.56|6679.51|6679.51|0
1598945400000|2020-09-01 07:30:00|6687.97|6687.97|6670.53|6670.53|6688.51|6688.51|6663.71|6663.71|0
1598945700000|2020-09-01 07:35:00|6670.4|6670.4|6660.85|6660.85|6682.62|6682.62|6660.68|6660.68|0
1598946000000|2020-09-01 07:40:00|6660.06|6660.06|6669.29|6669.29|6674.66|6674.66|6658.49|6658.49|0
1598946300000|2020-09-01 07:45:00|6669.42|6669.42|6659.44|6659.44|6675.17|6675.17|6656.85|6656.85|0
1598946600000|2020-09-01 07:50:00|6659.7|6659.7|6630.5|6630.5|6659.7|6659.7|6628.32|6628.32|0
1598946900000|2020-09-01 07:55:00|6630.85|6630.85|6636.25|6636.25|6638.48|6638.48|6629.21|6629.21|0
1598947200000|2020-09-01 08:00:00|6636.31|6636.31|6640.37|6640.37|6650.98|6650.98|6635.42|6635.42|0
1598947500000|2020-09-01 08:05:00|6640.5|6640.5|6636.13|6636.13|6643.68|6643.68|6635.38|6635.38|0
1598947800000|2020-09-01 08:10:00|6636.2|6636.2|6614.86|6614.86|6637.08|6637.08|6612.73|6612.73|0
1598948100000|2020-09-01 08:15:00|6615.09|6615.09|6619.35|6619.35|6620.74|6620.74|6605.78|6605.78|0
1598948400000|2020-09-01 08:20:00|6619.39|6619.39|6619.55|6619.55|6622.69|6622.69|6615.96|6615.96|0
1598948700000|2020-09-01 08:25:00|6619.57|6619.57|6623.58|6623.58|6625.62|6625.62|6618.09|6618.09|0
1598949000000|2020-09-01 08:30:00|6623.82|6623.82|6625.92|6625.92|6629.18|6629.18|6611.39|6611.39|0
1598949300000|2020-09-01 08:35:00|6625.56|6625.56|6629.44|6629.44|6633.13|6633.13|6624.84|6624.84|0
1598949600000|2020-09-01 08:40:00|6629.76|6629.76|6617.02|6617.02|6629.76|6629.76|6607.92|6607.92|0
1598949900000|2020-09-01 08:45:00|6616.84|6616.84|6611.49|6611.49|6618.11|6618.11|6610.14|6610.14|0
1598950200000|2020-09-01 08:50:00|6611.39|6611.39|6597.4|6597.4|6611.39|6611.39|6595.47|6595.47|0
1598950500000|2020-09-01 08:55:00|6597.08|6597.08|6591.81|6591.81|6601.42|6601.42|6590.96|6590.96|0
1598950800000|2020-09-01 09:00:00|6591.9|6591.9|6581.3|6581.3|6592.88|6592.88|6580.43|6580.43|0
1598951100000|2020-09-01 09:05:00|6581.46|6581.46|6573.78|6573.78|6584.31|6584.31|6570.92|6570.92|0
1598951400000|2020-09-01 09:10:00|6573.95|6573.95|6586.67|6586.67|6587.21|6587.21|6572.71|6572.71|0
1598951700000|2020-09-01 09:15:00|6586.15|6586.15|6591.64|6591.64|6592.55|6592.55|6586.15|6586.15|0
1598952000000|2020-09-01 09:20:00|6591.8|6591.8|6592.58|6592.58|6594.54|6594.54|6587.97|6587.97|0
1598952300000|2020-09-01 09:25:00|6592.62|6592.62|6594.3|6594.3|6597.93|6597.93|6592.35|6592.35|0
1598952600000|2020-09-01 09:30:00|6594.26|6594.26|6575.95|6575.95|6594.61|6594.61|6575.95|6575.95|0
1598952900000|2020-09-01 09:35:00|6575.86|6575.86|6575.11|6575.11|6578.84|6578.84|6566.97|6566.97|0
1598953200000|2020-09-01 09:40:00|6575.15|6575.15|6563.27|6563.27|6575.63|6575.63|6563.27|6563.27|0
1598953500000|2020-09-01 09:45:00|6563.11|6563.11|6566.25|6566.25|6568.68|6568.68|6559.92|6559.92|0
1598953800000|2020-09-01 09:50:00|6566.09|6566.09|6560.79|6560.79|6566.09|6566.09|6560.76|6560.76|0
1598954100000|2020-09-01 09:55:00|6560.66|6560.66|6553.69|6553.69|6562.93|6562.93|6550.03|6550.03|0
1598954400000|2020-09-01 10:00:00|6553.33|6553.33|6550.8|6550.8|6554.84|6554.84|6549.41|6549.41|0
1598954700000|2020-09-01 10:05:00|6550.69|6550.69|6552.67|6552.67|6553.69|6553.69|6544.68|6544.68|0
1598955000000|2020-09-01 10:10:00|6551.89|6551.89|6544.48|6544.48|6555.97|6555.97|6542.86|6542.86|0
1598955300000|2020-09-01 10:15:00|6544.5|6544.5|6555.24|6555.24|6555.24|6555.24|6544.46|6544.46|0
1598955600000|2020-09-01 10:20:00|6556.02|6556.02|6559.45|6559.45|6562.78|6562.78|6556.02|6556.02|0
1598955900000|2020-09-01 10:25:00|6559.8|6559.8|6574.45|6574.45|6575.27|6575.27|6559.63|6559.63|0
1598956200000|2020-09-01 10:30:00|6574.27|6574.27|6575.88|6575.88|6579.66|6579.66|6574.03|6574.03|0
1598956500000|2020-09-01 10:35:00|6575.64|6575.64|6570.4|6570.4|6580.14|6580.14|6570.4|6570.4|0
1598956800000|2020-09-01 10:40:00|6570.14|6570.14|6569.61|6569.61|6571|6571|6562.81|6562.81|0
1598957100000|2020-09-01 10:45:00|6569.44|6569.44|6560.93|6560.93|6569.62|6569.62|6560.93|6560.93|0
1598957400000|2020-09-01 10:50:00|6560.96|6560.96|6561.19|6561.19|6564.51|6564.51|6558.58|6558.58|0
1598957700000|2020-09-01 10:55:00|6560.66|6560.66|6574.94|6574.94|6575.97|6575.97|6560.6|6560.6|0
1598958000000|2020-09-01 11:00:00|6574.53|6574.53|6570.02|6570.02|6577.72|6577.72|6569.59|6569.59|0
1598958300000|2020-09-01 11:05:00|6570.11|6570.11|6568.11|6568.11|6571.03|6571.03|6566.61|6566.61|0
1598958600000|2020-09-01 11:10:00|6566.72|6566.72|6566.07|6566.07|6568.56|6568.56|6562.69|6562.69|0
1598958900000|2020-09-01 11:15:00|6565.95|6565.95|6568.02|6568.02|6569.94|6569.94|6562.41|6562.41|0
1598959200000|2020-09-01 11:20:00|6567.81|6567.81|6564.92|6564.92|6567.81|6567.81|6563.42|6563.42|0
1598959500000|2020-09-01 11:25:00|6566.48|6566.48|6562.78|6562.78|6567.38|6567.38|6561.76|6561.76|0
1598959800000|2020-09-01 11:30:00|6562.9|6562.9|6552.84|6552.84|6563.08|6563.08|6547.64|6547.64|0
1598960100000|2020-09-01 11:35:00|6552.75|6552.75|6557.05|6557.05|6558.12|6558.12|6551.16|6551.16|0
1598960400000|2020-09-01 11:40:00|6556.94|6556.94|6556.88|6556.88|6561.59|6561.59|6556.49|6556.49|0
1598960700000|2020-09-01 11:45:00|6556.56|6556.56|6554.66|6554.66|6557.7|6557.7|6553.97|6553.97|0
1598961000000|2020-09-01 11:50:00|6554.6|6554.6|6552.73|6552.73|6554.65|6554.65|6551.29|6551.29|0
1598961300000|2020-09-01 11:55:00|6552.97|6552.97|6555.92|6555.92|6557.81|6557.81|6550.38|6550.38|0
1598961600000|2020-09-01 12:00:00|6555.51|6555.51|6563.99|6563.99|6565.52|6565.52|6555.35|6555.35|0
1598961900000|2020-09-01 12:05:00|6563.81|6563.81|6569.15|6569.15|6569.15|6569.15|6562.56|6562.56|0
1598962200000|2020-09-01 12:10:00|6569.33|6569.33|6578.62|6578.62|6581.77|6581.77|6569.33|6569.33|0
1598962500000|2020-09-01 12:15:00|6578.58|6578.58|6568.81|6568.81|6578.67|6578.67|6568.81|6568.81|0
1598962800000|2020-09-01 12:20:00|6568.68|6568.68|6575.98|6575.98|6578.09|6578.09|6567.12|6567.12|0
1598963100000|2020-09-01 12:25:00|6575.81|6575.81|6578.8|6578.8|6578.88|6578.88|6572.82|6572.82|0
1598963400000|2020-09-01 12:30:00|6578.89|6578.89|6587.04|6587.04|6587.55|6587.55|6578.89|6578.89|0
1598963700000|2020-09-01 12:35:00|6587.16|6587.16|6591.18|6591.18|6594.08|6594.08|6587.16|6587.16|0
1598964000000|2020-09-01 12:40:00|6591.2|6591.2|6593.29|6593.29|6596.81|6596.81|6588.64|6588.64|0
1598964300000|2020-09-01 12:45:00|6593.82|6593.82|6589.54|6589.54|6594.53|6594.53|6587.67|6587.67|0
1598964600000|2020-09-01 12:50:00|6589.58|6589.58|6572.03|6572.03|6589.58|6589.58|6571.47|6571.47|0
1598964900000|2020-09-01 12:55:00|6571.99|6571.99|6548.41|6548.41|6571.99|6571.99|6546.12|6546.12|0
1598965200000|2020-09-01 13:00:00|6548.2|6548.2|6531.14|6531.14|6548.98|6548.98|6517.81|6517.81|0
1598965500000|2020-09-01 13:05:00|6531.22|6531.22|6509.32|6509.32|6531.22|6531.22|6498.99|6498.99|0
1598965800000|2020-09-01 13:10:00|6509.23|6509.23|6510.69|6510.69|6512.13|6512.13|6497.51|6497.51|0
1598966100000|2020-09-01 13:15:00|6511.05|6511.05|6506.97|6506.97|6511.05|6511.05|6501.16|6501.16|0
1598966400000|2020-09-01 13:20:00|6505.36|6505.36|6498.35|6498.35|6505.36|6505.36|6492.07|6492.07|0
1598966700000|2020-09-01 13:25:00|6497.95|6497.95|6518.74|6518.74|6518.88|6518.88|6494.91|6494.91|0
1598967000000|2020-09-01 13:30:00|6518.35|6518.35|6505.26|6505.26|6518.35|6518.35|6500.09|6500.09|0
1598967300000|2020-09-01 13:35:00|6505.42|6505.42|6506.01|6506.01|6506.19|6506.19|6492.94|6492.94|0
1598967600000|2020-09-01 13:40:00|6506.12|6506.12|6523.2|6523.2|6528.18|6528.18|6504.6|6504.6|0
1598967900000|2020-09-01 13:45:00|6523.12|6523.12|6543.95|6543.95|6544.02|6544.02|6522.71|6522.71|0
1598968200000|2020-09-01 13:50:00|6544.05|6544.05|6570.17|6570.17|6571.04|6571.04|6544.05|6544.05|0
1598968500000|2020-09-01 13:55:00|6570.25|6570.25|6568.6|6568.6|6574.92|6574.92|6563.04|6563.04|0
1598968800000|2020-09-01 14:00:00|6568.77|6568.77|6579.74|6579.74|6598.51|6598.51|6568.73|6568.73|0
1598969100000|2020-09-01 14:05:00|6579.71|6579.71|6584.43|6584.43|6591.72|6591.72|6579.71|6579.71|0
1598969400000|2020-09-01 14:10:00|6584.03|6584.03|6580.04|6580.04|6586.66|6586.66|6573.61|6573.61|0
1598969700000|2020-09-01 14:15:00|6579.99|6579.99|6590.38|6590.38|6590.55|6590.55|6577.44|6577.44|0
1598970000000|2020-09-01 14:20:00|6590.46|6590.46|6613.28|6613.28|6618.76|6618.76|6589.69|6589.69|0
1598970300000|2020-09-01 14:25:00|6613.49|6613.49|6617.56|6617.56|6622.12|6622.12|6612.78|6612.78|0
1598970600000|2020-09-01 14:30:00|6617.24|6617.24|6610.55|6610.55|6621.26|6621.26|6606.78|6606.78|0
1598970900000|2020-09-01 14:35:00|6610.79|6610.79|6592.61|6592.61|6611.04|6611.04|6589.58|6589.58|0
1598971200000|2020-09-01 14:40:00|6592.48|6592.48|6580.05|6580.05|6597.88|6597.88|6577.56|6577.56|0
1598971500000|2020-09-01 14:45:00|6580.16|6580.16|6585.48|6585.48|6594.77|6594.77|6577.68|6577.68|0
1598971800000|2020-09-01 14:50:00|6584.7|6584.7|6578.08|6578.08|6592.31|6592.31|6578.04|6578.04|0
1598972100000|2020-09-01 14:55:00|6578.24|6578.24|6566.05|6566.05|6579.83|6579.83|6565.09|6565.09|0
1598972400000|2020-09-01 15:00:00|6566.37|6566.37|6563.28|6563.28|6569.4|6569.4|6560.28|6560.28|0
1598972700000|2020-09-01 15:05:00|6563.15|6563.15|6565.78|6565.78|6566.56|6566.56|6555.56|6555.56|0
1598973000000|2020-09-01 15:10:00|6566.3|6566.3|6575.56|6575.56|6576.09|6576.09|6565.57|6565.57|0
1598973300000|2020-09-01 15:15:00|6575.4|6575.4|6583.71|6583.71|6586.61|6586.61|6574.01|6574.01|0
1598973600000|2020-09-01 15:20:00|6583.72|6583.72|6575.21|6575.21|6585.5|6585.5|6570.84|6570.84|0
1598973900000|2020-09-01 15:25:00|6575.99|6575.99|6559.38|6559.38|6579.62|6579.62|6559.38|6559.38|0
1598944500000|2020-09-01 07:15:00|6627.09|6627.09|6657.3|6657.3|6658.5|6658.5|6619.61|6619.61|0
1598944800000|2020-09-01 07:20:00|6657.65|6657.65|6696.93|6696.93|6698.42|6698.42|6656.87|6656.87|0
1598945100000|2020-09-01 07:25:00|6695.6|6695.6|6688.57|6688.57|6699.56|6699.56|6679.51|6679.51|0
1598945400000|2020-09-01 07:30:00|6687.97|6687.97|6670.53|6670.53|6688.51|6688.51|6663.71|6663.71|0
1598945700000|2020-09-01 07:35:00|6670.4|6670.4|6660.85|6660.85|6682.62|6682.62|6660.68|6660.68|0
1598946000000|2020-09-01 07:40:00|6660.06|6660.06|6669.29|6669.29|6674.66|6674.66|6658.49|6658.49|0
1598946300000|2020-09-01 07:45:00|6669.42|6669.42|6659.44|6659.44|6675.17|6675.17|6656.85|6656.85|0
1598946600000|2020-09-01 07:50:00|6659.7|6659.7|6630.5|6630.5|6659.7|6659.7|6628.32|6628.32|0
1598946900000|2020-09-01 07:55:00|6630.85|6630.85|6636.25|6636.25|6638.48|6638.48|6629.21|6629.21|0
1598947200000|2020-09-01 08:00:00|6636.31|6636.31|6640.37|6640.37|6650.98|6650.98|6635.42|6635.42|0
1598947500000|2020-09-01 08:05:00|6640.5|6640.5|6636.13|6636.13|6643.68|6643.68|6635.38|6635.38|0
1598947800000|2020-09-01 08:10:00|6636.2|6636.2|6614.86|6614.86|6637.08|6637.08|6612.73|6612.73|0
1598948100000|2020-09-01 08:15:00|6615.09|6615.09|6619.35|6619.35|6620.74|6620.74|6605.78|6605.78|0
1598948400000|2020-09-01 08:20:00|6619.39|6619.39|6619.55|6619.55|6622.69|6622.69|6615.96|6615.96|0
1598948700000|2020-09-01 08:25:00|6619.57|6619.57|6623.58|6623.58|6625.62|6625.62|6618.09|6618.09|0
1598949000000|2020-09-01 08:30:00|6623.82|6623.82|6625.92|6625.92|6629.18|6629.18|6611.39|6611.39|0
1598949300000|2020-09-01 08:35:00|6625.56|6625.56|6629.44|6629.44|6633.13|6633.13|6624.84|6624.84|0
1598949600000|2020-09-01 08:40:00|6629.76|6629.76|6617.02|6617.02|6629.76|6629.76|6607.92|6607.92|0
1598949900000|2020-09-01 08:45:00|6616.84|6616.84|6611.49|6611.49|6618.11|6618.11|6610.14|6610.14|0
1598950200000|2020-09-01 08:50:00|6611.39|6611.39|6597.4|6597.4|6611.39|6611.39|6595.47|6595.47|0
1598950500000|2020-09-01 08:55:00|6597.08|6597.08|6591.81|6591.81|6601.42|6601.42|6590.96|6590.96|0
1598950800000|2020-09-01 09:00:00|6591.9|6591.9|6581.3|6581.3|6592.88|6592.88|6580.43|6580.43|0
1598951100000|2020-09-01 09:05:00|6581.46|6581.46|6573.78|6573.78|6584.31|6584.31|6570.92|6570.92|0
1598951400000|2020-09-01 09:10:00|6573.95|6573.95|6586.67|6586.67|6587.21|6587.21|6572.71|6572.71|0
1598951700000|2020-09-01 09:15:00|6586.15|6586.15|6591.64|6591.64|6592.55|6592.55|6586.15|6586.15|0
1598952000000|2020-09-01 09:20:00|6591.8|6591.8|6592.58|6592.58|6594.54|6594.54|6587.97|6587.97|0
1598952300000|2020-09-01 09:25:00|6592.62|6592.62|6594.3|6594.3|6597.93|6597.93|6592.35|6592.35|0
1598952600000|2020-09-01 09:30:00|6594.26|6594.26|6575.95|6575.95|6594.61|6594.61|6575.95|6575.95|0
1598952900000|2020-09-01 09:35:00|6575.86|6575.86|6575.11|6575.11|6578.84|6578.84|6566.97|6566.97|0
1598953200000|2020-09-01 09:40:00|6575.15|6575.15|6563.27|6563.27|6575.63|6575.63|6563.27|6563.27|0
1598953500000|2020-09-01 09:45:00|6563.11|6563.11|6566.25|6566.25|6568.68|6568.68|6559.92|6559.92|0
1598953800000|2020-09-01 09:50:00|6566.09|6566.09|6560.79|6560.79|6566.09|6566.09|6560.76|6560.76|0
1598954100000|2020-09-01 09:55:00|6560.66|6560.66|6553.69|6553.69|6562.93|6562.93|6550.03|6550.03|0
1598954400000|2020-09-01 10:00:00|6553.33|6553.33|6550.8|6550.8|6554.84|6554.84|6549.41|6549.41|0
1598954700000|2020-09-01 10:05:00|6550.69|6550.69|6552.67|6552.67|6553.69|6553.69|6544.68|6544.68|0
1598955000000|2020-09-01 10:10:00|6551.89|6551.89|6544.48|6544.48|6555.97|6555.97|6542.86|6542.86|0
1598955300000|2020-09-01 10:15:00|6544.5|6544.5|6555.24|6555.24|6555.24|6555.24|6544.46|6544.46|0
1598955600000|2020-09-01 10:20:00|6556.02|6556.02|6559.45|6559.45|6562.78|6562.78|6556.02|6556.02|0
1598955900000|2020-09-01 10:25:00|6559.8|6559.8|6574.45|6574.45|6575.27|6575.27|6559.63|6559.63|0
1598956200000|2020-09-01 10:30:00|6574.27|6574.27|6575.88|6575.88|6579.66|6579.66|6574.03|6574.03|0
1598956500000|2020-09-01 10:35:00|6575.64|6575.64|6570.4|6570.4|6580.14|6580.14|6570.4|6570.4|0
1598956800000|2020-09-01 10:40:00|6570.14|6570.14|6569.61|6569.61|6571|6571|6562.81|6562.81|0
1598957100000|2020-09-01 10:45:00|6569.44|6569.44|6560.93|6560.93|6569.62|6569.62|6560.93|6560.93|0
1598957400000|2020-09-01 10:50:00|6560.96|6560.96|6561.19|6561.19|6564.51|6564.51|6558.58|6558.58|0
1598957700000|2020-09-01 10:55:00|6560.66|6560.66|6574.94|6574.94|6575.97|6575.97|6560.6|6560.6|0
1598958000000|2020-09-01 11:00:00|6574.53|6574.53|6570.02|6570.02|6577.72|6577.72|6569.59|6569.59|0
1598958300000|2020-09-01 11:05:00|6570.11|6570.11|6568.11|6568.11|6571.03|6571.03|6566.61|6566.61|0
1598958600000|2020-09-01 11:10:00|6566.72|6566.72|6566.07|6566.07|6568.56|6568.56|6562.69|6562.69|0
1598958900000|2020-09-01 11:15:00|6565.95|6565.95|6568.02|6568.02|6569.94|6569.94|6562.41|6562.41|0
1598959200000|2020-09-01 11:20:00|6567.81|6567.81|6564.92|6564.92|6567.81|6567.81|6563.42|6563.42|0
1598959500000|2020-09-01 11:25:00|6566.48|6566.48|6562.78|6562.78|6567.38|6567.38|6561.76|6561.76|0
1598959800000|2020-09-01 11:30:00|6562.9|6562.9|6552.84|6552.84|6563.08|6563.08|6547.64|6547.64|0
1598960100000|2020-09-01 11:35:00|6552.75|6552.75|6557.05|6557.05|6558.12|6558.12|6551.16|6551.16|0
1598960400000|2020-09-01 11:40:00|6556.94|6556.94|6556.88|6556.88|6561.59|6561.59|6556.49|6556.49|0
1598960700000|2020-09-01 11:45:00|6556.56|6556.56|6554.66|6554.66|6557.7|6557.7|6553.97|6553.97|0
1598961000000|2020-09-01 11:50:00|6554.6|6554.6|6552.73|6552.73|6554.65|6554.65|6551.29|6551.29|0
1598961300000|2020-09-01 11:55:00|6552.97|6552.97|6555.92|6555.92|6557.81|6557.81|6550.38|6550.38|0
1598961600000|2020-09-01 12:00:00|6555.51|6555.51|6563.99|6563.99|6565.52|6565.52|6555.35|6555.35|0
1598961900000|2020-09-01 12:05:00|6563.81|6563.81|6569.15|6569.15|6569.15|6569.15|6562.56|6562.56|0
1598962200000|2020-09-01 12:10:00|6569.33|6569.33|6578.62|6578.62|6581.77|6581.77|6569.33|6569.33|0
1598962500000|2020-09-01 12:15:00|6578.58|6578.58|6568.81|6568.81|6578.67|6578.67|6568.81|6568.81|0
1598962800000|2020-09-01 12:20:00|6568.68|6568.68|6575.98|6575.98|6578.09|6578.09|6567.12|6567.12|0
1598963100000|2020-09-01 12:25:00|6575.81|6575.81|6578.8|6578.8|6578.88|6578.88|6572.82|6572.82|0
1598963400000|2020-09-01 12:30:00|6578.89|6578.89|6587.04|6587.04|6587.55|6587.55|6578.89|6578.89|0
1598963700000|2020-09-01 12:35:00|6587.16|6587.16|6591.18|6591.18|6594.08|6594.08|6587.16|6587.16|0
1598964000000|2020-09-01 12:40:00|6591.2|6591.2|6593.29|6593.29|6596.81|6596.81|6588.64|6588.64|0
1598964300000|2020-09-01 12:45:00|6593.82|6593.82|6589.54|6589.54|6594.53|6594.53|6587.67|6587.67|0
1598964600000|2020-09-01 12:50:00|6589.58|6589.58|6572.03|6572.03|6589.58|6589.58|6571.47|6571.47|0
1598964900000|2020-09-01 12:55:00|6571.99|6571.99|6548.41|6548.41|6571.99|6571.99|6546.12|6546.12|0
1598965200000|2020-09-01 13:00:00|6548.2|6548.2|6531.14|6531.14|6548.98|6548.98|6517.81|6517.81|0
1598965500000|2020-09-01 13:05:00|6531.22|6531.22|6509.32|6509.32|6531.22|6531.22|6498.99|6498.99|0
1598965800000|2020-09-01 13:10:00|6509.23|6509.23|6510.69|6510.69|6512.13|6512.13|6497.51|6497.51|0
1598966100000|2020-09-01 13:15:00|6511.05|6511.05|6506.97|6506.97|6511.05|6511.05|6501.16|6501.16|0
1598966400000|2020-09-01 13:20:00|6505.36|6505.36|6498.35|6498.35|6505.36|6505.36|6492.07|6492.07|0
1598966700000|2020-09-01 13:25:00|6497.95|6497.95|6518.74|6518.74|6518.88|6518.88|6494.91|6494.91|0
1598967000000|2020-09-01 13:30:00|6518.35|6518.35|6505.26|6505.26|6518.35|6518.35|6500.09|6500.09|0
1598967300000|2020-09-01 13:35:00|6505.42|6505.42|6506.01|6506.01|6506.19|6506.19|6492.94|6492.94|0
1598967600000|2020-09-01 13:40:00|6506.12|6506.12|6523.2|6523.2|6528.18|6528.18|6504.6|6504.6|0
1598967900000|2020-09-01 13:45:00|6523.12|6523.12|6543.95|6543.95|6544.02|6544.02|6522.71|6522.71|0
1598968200000|2020-09-01 13:50:00|6544.05|6544.05|6570.17|6570.17|6571.04|6571.04|6544.05|6544.05|0
1598968500000|2020-09-01 13:55:00|6570.25|6570.25|6568.6|6568.6|6574.92|6574.92|6563.04|6563.04|0
1598968800000|2020-09-01 14:00:00|6568.77|6568.77|6579.74|6579.74|6598.51|6598.51|6568.73|6568.73|0
1598969100000|2020-09-01 14:05:00|6579.71|6579.71|6584.43|6584.43|6591.72|6591.72|6579.71|6579.71|0
1598969400000|2020-09-01 14:10:00|6584.03|6584.03|6580.04|6580.04|6586.66|6586.66|6573.61|6573.61|0
1598969700000|2020-09-01 14:15:00|6579.99|6579.99|6590.38|6590.38|6590.55|6590.55|6577.44|6577.44|0
1598970000000|2020-09-01 14:20:00|6590.46|6590.46|6613.28|6613.28|6618.76|6618.76|6589.69|6589.69|0
1598970300000|2020-09-01 14:25:00|6613.49|6613.49|6617.56|6617.56|6622.12|6622.12|6612.78|6612.78|0
1598970600000|2020-09-01 14:30:00|6617.24|6617.24|6610.55|6610.55|6621.26|6621.26|6606.78|6606.78|0
1598970900000|2020-09-01 14:35:00|6610.79|6610.79|6592.61|6592.61|6611.04|6611.04|6589.58|6589.58|0
1598971200000|2020-09-01 14:40:00|6592.48|6592.48|6580.05|6580.05|6597.88|6597.88|6577.56|6577.56|0
1598971500000|2020-09-01 14:45:00|6580.16|6580.16|6585.48|6585.48|6594.77|6594.77|6577.68|6577.68|0
1598971800000|2020-09-01 14:50:00|6584.7|6584.7|6578.08|6578.08|6592.31|6592.31|6578.04|6578.04|0
1598972100000|2020-09-01 14:55:00|6578.24|6578.24|6566.05|6566.05|6579.83|6579.83|6565.09|6565.09|0
1598972400000|2020-09-01 15:00:00|6566.37|6566.37|6563.28|6563.28|6569.4|6569.4|6560.28|6560.28|0
1598972700000|2020-09-01 15:05:00|6563.15|6563.15|6565.78|6565.78|6566.56|6566.56|6555.56|6555.56|0
1598973000000|2020-09-01 15:10:00|6566.3|6566.3|6575.56|6575.56|6576.09|6576.09|6565.57|6565.57|0
1598973300000|2020-09-01 15:15:00|6575.4|6575.4|6583.71|6583.71|6586.61|6586.61|6574.01|6574.01|0
1598973600000|2020-09-01 15:20:00|6583.72|6583.72|6575.21|6575.21|6585.5|6585.5|6570.84|6570.84|0
1598973900000|2020-09-01 15:25:00|6575.99|6575.99|6559.38|6559.38|6579.62|6579.62|6559.38|6559.38|0
1599030900000|2020-09-02 07:15:00|6661.2|6661.2|6658.7|6658.7|6669.4|6669.4|6657.18|6657.18|0
1599031200000|2020-09-02 07:20:00|6658.83|6658.83|6676.75|6676.75|6683.35|6683.35|6658.79|6658.79|0
1599031500000|2020-09-02 07:25:00|6677.54|6677.54|6682.85|6682.85|6688.49|6688.49|6675.29|6675.29|0
1599031800000|2020-09-02 07:30:00|6683.63|6683.63|6686.47|6686.47|6705.77|6705.77|6683.63|6683.63|0
1599032100000|2020-09-02 07:35:00|6686.38|6686.38|6677.36|6677.36|6689.28|6689.28|6675.06|6675.06|0
1599032400000|2020-09-02 07:40:00|6680.49|6680.49|6686.24|6686.24|6686.4|6686.4|6676.77|6676.77|0
1599032700000|2020-09-02 07:45:00|6684.67|6684.67|6652.5|6652.5|6685.15|6685.15|6649.92|6649.92|0
1599033000000|2020-09-02 07:50:00|6652.58|6652.58|6651.98|6651.98|6661.93|6661.93|6651.3|6651.3|0
1599033300000|2020-09-02 07:55:00|6651.93|6651.93|6641.18|6641.18|6658.72|6658.72|6641.18|6641.18|0
1599033600000|2020-09-02 08:00:00|6639.62|6639.62|6632.52|6632.52|6643.48|6643.48|6625.82|6625.82|0
1599033900000|2020-09-02 08:05:00|6632.7|6632.7|6634.09|6634.09|6645.91|6645.91|6631.08|6631.08|0
1599034200000|2020-09-02 08:10:00|6633.86|6633.86|6638.73|6638.73|6641.47|6641.47|6633.86|6633.86|0
1599034500000|2020-09-02 08:15:00|6638.54|6638.54|6660.76|6660.76|6662.05|6662.05|6636.74|6636.74|0
1599034800000|2020-09-02 08:20:00|6660.59|6660.59|6682.31|6682.31|6692.22|6692.22|6659.76|6659.76|0
1599035100000|2020-09-02 08:25:00|6682.22|6682.22|6681.21|6681.21|6683.12|6683.12|6678.26|6678.26|0
1599035400000|2020-09-02 08:30:00|6681|6681|6687.46|6687.46|6689.84|6689.84|6678.05|6678.05|0
1599035700000|2020-09-02 08:35:00|6686.68|6686.68|6676.66|6676.66|6686.68|6686.68|6676.66|6676.66|0
1599036000000|2020-09-02 08:40:00|6676.64|6676.64|6681.87|6681.87|6686.78|6686.78|6676.32|6676.32|0
1599036300000|2020-09-02 08:45:00|6682.92|6682.92|6684.49|6684.49|6697.68|6697.68|6682.47|6682.47|0
1599036600000|2020-09-02 08:50:00|6684.62|6684.62|6702.63|6702.63|6702.63|6702.63|6684.62|6684.62|0
1599036900000|2020-09-02 08:55:00|6702.72|6702.72|6700.87|6700.87|6706.46|6706.46|6688.21|6688.21|0
1599037200000|2020-09-02 09:00:00|6701.11|6701.11|6686.07|6686.07|6703.47|6703.47|6686.07|6686.07|0
1599037500000|2020-09-02 09:05:00|6685.9|6685.9|6685.11|6685.11|6685.9|6685.9|6676.78|6676.78|0
1599037800000|2020-09-02 09:10:00|6685.89|6685.89|6686.82|6686.82|6693.07|6693.07|6685.89|6685.89|0
1599038100000|2020-09-02 09:15:00|6687.6|6687.6|6691.27|6691.27|6691.27|6691.27|6683.74|6683.74|0
1599038400000|2020-09-02 09:20:00|6691.59|6691.59|6687.95|6687.95|6692.75|6692.75|6687.95|6687.95|0
1599038700000|2020-09-02 09:25:00|6687.86|6687.86|6669.47|6669.47|6688.39|6688.39|6669.36|6669.36|0
1599039000000|2020-09-02 09:30:00|6669.23|6669.23|6665.65|6665.65|6670.11|6670.11|6664.82|6664.82|0
1599039300000|2020-09-02 09:35:00|6665.39|6665.39|6667.96|6667.96|6670.79|6670.79|6660.57|6660.57|0
1599039600000|2020-09-02 09:40:00|6668.04|6668.04|6654.61|6654.61|6668.45|6668.45|6654.61|6654.61|0
1599039900000|2020-09-02 09:45:00|6654.47|6654.47|6658.85|6658.85|6658.85|6658.85|6652.14|6652.14|0
1599040200000|2020-09-02 09:50:00|6659.56|6659.56|6660.46|6660.46|6661.16|6661.16|6656.09|6656.09|0
1599040500000|2020-09-02 09:55:00|6660.35|6660.35|6661.17|6661.17|6661.17|6661.17|6658.15|6658.15|0
1599040800000|2020-09-02 10:00:00|6661.25|6661.25|6672.9|6672.9|6674.79|6674.79|6661.25|6661.25|0
1599041100000|2020-09-02 10:05:00|6672.6|6672.6|6674.68|6674.68|6674.86|6674.86|6671.37|6671.37|0
1599041400000|2020-09-02 10:10:00|6674.88|6674.88|6670.62|6670.62|6678.61|6678.61|6670.58|6670.58|0
1599041700000|2020-09-02 10:15:00|6670.7|6670.7|6666.03|6666.03|6673.24|6673.24|6660.47|6660.47|0
1599042000000|2020-09-02 10:20:00|6666.35|6666.35|6679.14|6679.14|6680|6680|6664.87|6664.87|0
1599042300000|2020-09-02 10:25:00|6678.97|6678.97|6677.2|6677.2|6679.52|6679.52|6675.47|6675.47|0
1599042600000|2020-09-02 10:30:00|6677.33|6677.33|6680.17|6680.17|6684.2|6684.2|6677.33|6677.33|0
1599042900000|2020-09-02 10:35:00|6680.37|6680.37|6681.82|6681.82|6685.66|6685.66|6678.66|6678.66|0
1599043200000|2020-09-02 10:40:00|6679.48|6679.48|6681.6|6681.6|6684.1|6684.1|6678.71|6678.71|0
1599043500000|2020-09-02 10:45:00|6681.48|6681.48|6677.76|6677.76|6685.86|6685.86|6676.97|6676.97|0
1599043800000|2020-09-02 10:50:00|6678|6678|6667.66|6667.66|6679.41|6679.41|6667.66|6667.66|0
1599044100000|2020-09-02 10:55:00|6667.57|6667.57|6661.77|6661.77|6667.78|6667.78|6659.47|6659.47|0
1599044400000|2020-09-02 11:00:00|6661.49|6661.49|6678.19|6678.19|6679.46|6679.46|6660.17|6660.17|0
1599044700000|2020-09-02 11:05:00|6678.35|6678.35|6674.22|6674.22|6681.55|6681.55|6673.87|6673.87|0
1599045000000|2020-09-02 11:10:00|6673.44|6673.44|6661.49|6661.49|6673.44|6673.44|6658.07|6658.07|0
1599045300000|2020-09-02 11:15:00|6661.97|6661.97|6661.91|6661.91|6665.31|6665.31|6659.41|6659.41|0
1599045600000|2020-09-02 11:20:00|6662.07|6662.07|6670.02|6670.02|6674.13|6674.13|6658.16|6658.16|0
1599045900000|2020-09-02 11:25:00|6670.15|6670.15|6669.73|6669.73|6671.09|6671.09|6668.1|6668.1|0
1599046200000|2020-09-02 11:30:00|6669.86|6669.86|6685.49|6685.49|6686.24|6686.24|6669.86|6669.86|0
1599046500000|2020-09-02 11:35:00|6685.82|6685.82|6697.27|6697.27|6697.33|6697.33|6685.82|6685.82|0
1599046800000|2020-09-02 11:40:00|6700.4|6700.4|6702.64|6702.64|6703.79|6703.79|6700.01|6700.01|0
1599047100000|2020-09-02 11:45:00|6701.85|6701.85|6698.4|6698.4|6702.82|6702.82|6696.29|6696.29|0
1599047400000|2020-09-02 11:50:00|6698.46|6698.46|6685.06|6685.06|6698.51|6698.51|6684.54|6684.54|0
1599047700000|2020-09-02 11:55:00|6684.28|6684.28|6686.86|6686.86|6689.89|6689.89|6682.68|6682.68|0
1599048000000|2020-09-02 12:00:00|6686.54|6686.54|6689.73|6689.73|6692.18|6692.18|6686.22|6686.22|0
1599048300000|2020-09-02 12:05:00|6689.68|6689.68|6685.23|6685.23|6690.09|6690.09|6685.23|6685.23|0
1599048600000|2020-09-02 12:10:00|6685.07|6685.07|6678.96|6678.96|6685.85|6685.85|6678.72|6678.72|0
1599048900000|2020-09-02 12:15:00|6678.3|6678.3|6678.73|6678.73|6682.03|6682.03|6673.22|6673.22|0
1599049200000|2020-09-02 12:20:00|6678.75|6678.75|6681.45|6681.45|6683.19|6683.19|6677.21|6677.21|0
1599049500000|2020-09-02 12:25:00|6681.56|6681.56|6675.03|6675.03|6681.56|6681.56|6674.83|6674.83|0
1599049800000|2020-09-02 12:30:00|6675.16|6675.16|6681.23|6681.23|6681.23|6681.23|6674.15|6674.15|0
1599050100000|2020-09-02 12:35:00|6681.32|6681.32|6673.11|6673.11|6681.32|6681.32|6672.74|6672.74|0
1599050400000|2020-09-02 12:40:00|6673.22|6673.22|6651.12|6651.12|6673.22|6673.22|6651.12|6651.12|0
1599050700000|2020-09-02 12:45:00|6651.02|6651.02|6638.19|6638.19|6651.02|6651.02|6637.13|6637.13|0
1599051000000|2020-09-02 12:50:00|6638.24|6638.24|6627.03|6627.03|6639.26|6639.26|6626.29|6626.29|0
1599051300000|2020-09-02 12:55:00|6626.98|6626.98|6632.8|6632.8|6637.32|6637.32|6624.67|6624.67|0
1599051600000|2020-09-02 13:00:00|6632.76|6632.76|6621.57|6621.57|6632.77|6632.77|6620.64|6620.64|0
1599051900000|2020-09-02 13:05:00|6621.48|6621.48|6632.69|6632.69|6634.11|6634.11|6621.4|6621.4|0
1599052200000|2020-09-02 13:10:00|6633.21|6633.21|6640.88|6640.88|6641.41|6641.41|6632.74|6632.74|0
1599052500000|2020-09-02 13:15:00|6641.21|6641.21|6638.14|6638.14|6642.45|6642.45|6637.44|6637.44|0
1599052800000|2020-09-02 13:20:00|6637.97|6637.97|6641.63|6641.63|6641.63|6641.63|6635.79|6635.79|0
1599053100000|2020-09-02 13:25:00|6641.75|6641.75|6638.04|6638.04|6642.43|6642.43|6636.07|6636.07|0
1599053400000|2020-09-02 13:30:00|6638.44|6638.44|6650.4|6650.4|6650.4|6650.4|6636.09|6636.09|0
1599053700000|2020-09-02 13:35:00|6650.53|6650.53|6630.47|6630.47|6652.72|6652.72|6630.47|6630.47|0
1599054000000|2020-09-02 13:40:00|6630.61|6630.61|6635.41|6635.41|6636.88|6636.88|6624.35|6624.35|0
1599054300000|2020-09-02 13:45:00|6635.1|6635.1|6642.52|6642.52|6649.98|6649.98|6635.04|6635.04|0
1599054600000|2020-09-02 13:50:00|6642.65|6642.65|6633.98|6633.98|6642.65|6642.65|6630.73|6630.73|0
1599054900000|2020-09-02 13:55:00|6634.62|6634.62|6633.39|6633.39|6637.79|6637.79|6622.75|6622.75|0
1599055200000|2020-09-02 14:00:00|6634.45|6634.45|6635.38|6635.38|6644.2|6644.2|6633.45|6633.45|0
1599055500000|2020-09-02 14:05:00|6635.9|6635.9|6626.85|6626.85|6638.46|6638.46|6619.03|6619.03|0
1599055800000|2020-09-02 14:10:00|6628.13|6628.13|6646.59|6646.59|6646.59|6646.59|6624.93|6624.93|0
1599056100000|2020-09-02 14:15:00|6646.69|6646.69|6667.6|6667.6|6670.54|6670.54|6646.69|6646.69|0
1599056400000|2020-09-02 14:20:00|6667.44|6667.44|6665.36|6665.36|6676.8|6676.8|6663.8|6663.8|0
1599056700000|2020-09-02 14:25:00|6666.14|6666.14|6671.24|6671.24|6671.5|6671.5|6656.79|6656.79|0
1599057000000|2020-09-02 14:30:00|6671.77|6671.77|6673.18|6673.18|6680.84|6680.84|6668.68|6668.68|0
1599057300000|2020-09-02 14:35:00|6673.22|6673.22|6656.69|6656.69|6673.22|6673.22|6656.69|6656.69|0
1599057600000|2020-09-02 14:40:00|6656.93|6656.93|6656.91|6656.91|6663.02|6663.02|6656.81|6656.81|0
1599057900000|2020-09-02 14:45:00|6656.39|6656.39|6660.12|6660.12|6660.12|6660.12|6653.22|6653.22|0
1599058200000|2020-09-02 14:50:00|6660.2|6660.2|6666.97|6666.97|6667.2|6667.2|6660.2|6660.2|0
1599058500000|2020-09-02 14:55:00|6666.84|6666.84|6665.52|6665.52|6672.07|6672.07|6661.79|6661.79|0
1599058800000|2020-09-02 15:00:00|6665.34|6665.34|6666.6|6666.6|6672.67|6672.67|6665.34|6665.34|0
1599059100000|2020-09-02 15:05:00|6666.64|6666.64|6664.82|6664.82|6667.18|6667.18|6659.43|6659.43|0
1599059400000|2020-09-02 15:10:00|6664.77|6664.77|6659.18|6659.18|6667.65|6667.65|6656.97|6656.97|0
1599059700000|2020-09-02 15:15:00|6658.4|6658.4|6647.6|6647.6|6658.4|6658.4|6647.08|6647.08|0
1599060000000|2020-09-02 15:20:00|6647.34|6647.34|6649.38|6649.38|6652.7|6652.7|6645.33|6645.33|0
1599060300000|2020-09-02 15:25:00|6649.52|6649.52|6651.3|6651.3|6653.81|6653.81|6646.48|6646.48|0
1599117300000|2020-09-03 07:15:00|6769.26|6769.26|6772.21|6772.21|6776.3|6776.3|6757.49|6757.49|0
1599117600000|2020-09-03 07:20:00|6772.08|6772.08|6797.08|6797.08|6797.21|6797.21|6770.46|6770.46|0
1599117900000|2020-09-03 07:25:00|6796.61|6796.61|6793.35|6793.35|6798.18|6798.18|6791.24|6791.24|0
1599118200000|2020-09-03 07:30:00|6792.16|6792.16|6814.82|6814.82|6814.82|6814.82|6790.19|6790.19|0
1599118500000|2020-09-03 07:35:00|6815|6815|6835.83|6835.83|6837.29|6837.29|6813.41|6813.41|0
1599118800000|2020-09-03 07:40:00|6835.92|6835.92|6832.61|6832.61|6844.19|6844.19|6831.81|6831.81|0
1599119100000|2020-09-03 07:45:00|6832.45|6832.45|6821.24|6821.24|6832.58|6832.58|6817.03|6817.03|0
1599119400000|2020-09-03 07:50:00|6821.37|6821.37|6830.64|6830.64|6832.04|6832.04|6820.47|6820.47|0
1599119700000|2020-09-03 07:55:00|6830.76|6830.76|6823.3|6823.3|6832.3|6832.3|6822.12|6822.12|0
1599120000000|2020-09-03 08:00:00|6823.06|6823.06|6839.83|6839.83|6840.5|6840.5|6821.57|6821.57|0
1599120300000|2020-09-03 08:05:00|6839.89|6839.89|6822.85|6822.85|6840.07|6840.07|6820.47|6820.47|0
1599120600000|2020-09-03 08:10:00|6823.17|6823.17|6835.18|6835.18|6835.53|6835.53|6823.17|6823.17|0
1599120900000|2020-09-03 08:15:00|6834.96|6834.96|6851.46|6851.46|6852.54|6852.54|6834.04|6834.04|0
1599121200000|2020-09-03 08:20:00|6851.5|6851.5|6840.27|6840.27|6851.78|6851.78|6840.27|6840.27|0
1599121500000|2020-09-03 08:25:00|6841.05|6841.05|6835.95|6835.95|6843.51|6843.51|6828.98|6828.98|0
1599121800000|2020-09-03 08:30:00|6836.3|6836.3|6855.62|6855.62|6857.25|6857.25|6836.3|6836.3|0
1599122100000|2020-09-03 08:35:00|6855.22|6855.22|6844.85|6844.85|6855.48|6855.48|6843.01|6843.01|0
1599122400000|2020-09-03 08:40:00|6845.49|6845.49|6859.77|6859.77|6860.47|6860.47|6845.49|6845.49|0
1599122700000|2020-09-03 08:45:00|6859.65|6859.65|6859.93|6859.93|6864.85|6864.85|6858.96|6858.96|0
1599123000000|2020-09-03 08:50:00|6859.85|6859.85|6862.62|6862.62|6867.59|6867.59|6859.58|6859.58|0
1599123300000|2020-09-03 08:55:00|6862.88|6862.88|6856.07|6856.07|6862.97|6862.97|6855.84|6855.84|0
1599123600000|2020-09-03 09:00:00|6855.91|6855.91|6853.88|6853.88|6856.56|6856.56|6852.1|6852.1|0
1599123900000|2020-09-03 09:05:00|6853.68|6853.68|6849.59|6849.59|6863.74|6863.74|6848.96|6848.96|0
1599124200000|2020-09-03 09:10:00|6849.43|6849.43|6857.07|6857.07|6857.56|6857.56|6849.09|6849.09|0
1599124500000|2020-09-03 09:15:00|6857.2|6857.2|6857.68|6857.68|6863.81|6863.81|6856.63|6856.63|0
1599124800000|2020-09-03 09:20:00|6856.89|6856.89|6854.73|6854.73|6856.97|6856.97|6852.08|6852.08|0
1599125100000|2020-09-03 09:25:00|6854.93|6854.93|6858.19|6858.19|6859.8|6859.8|6854.1|6854.1|0
1599125400000|2020-09-03 09:30:00|6858.36|6858.36|6861.14|6861.14|6862.71|6862.71|6857.95|6857.95|0
1599125700000|2020-09-03 09:35:00|6861.11|6861.11|6852.31|6852.31|6861.51|6861.51|6851.07|6851.07|0
1599126000000|2020-09-03 09:40:00|6852.5|6852.5|6851.6|6851.6|6854.11|6854.11|6850.9|6850.9|0
1599126300000|2020-09-03 09:45:00|6852.13|6852.13|6864.73|6864.73|6865.01|6865.01|6849.64|6849.64|0
1599126600000|2020-09-03 09:50:00|6864.86|6864.86|6882.79|6882.79|6883.05|6883.05|6862.73|6862.73|0
1599126900000|2020-09-03 09:55:00|6882.82|6882.82|6873.63|6873.63|6883.09|6883.09|6873.24|6873.24|0
1599127200000|2020-09-03 10:00:00|6873.81|6873.81|6882.38|6882.38|6882.89|6882.89|6873.5|6873.5|0
1599127500000|2020-09-03 10:05:00|6882.27|6882.27|6892.36|6892.36|6893.77|6893.77|6880.34|6880.34|0
1599127800000|2020-09-03 10:10:00|6892.23|6892.23|6882.52|6882.52|6893.07|6893.07|6880.36|6880.36|0
1599128100000|2020-09-03 10:15:00|6882.36|6882.36|6891.34|6891.34|6891.34|6891.34|6882.36|6882.36|0
1599128400000|2020-09-03 10:20:00|6890.99|6890.99|6894.4|6894.4|6894.96|6894.96|6886.73|6886.73|0
1599128700000|2020-09-03 10:25:00|6894.66|6894.66|6888.41|6888.41|6897.24|6897.24|6886.87|6886.87|0
1599129000000|2020-09-03 10:30:00|6888.28|6888.28|6902.41|6902.41|6902.53|6902.53|6888.19|6888.19|0
1599129300000|2020-09-03 10:35:00|6902.81|6902.81|6906.3|6906.3|6915.96|6915.96|6902.81|6902.81|0
1599129600000|2020-09-03 10:40:00|6906.4|6906.4|6901.22|6901.22|6906.64|6906.64|6901.22|6901.22|0
1599129900000|2020-09-03 10:45:00|6901.2|6901.2|6902.03|6902.03|6902.03|6902.03|6898.62|6898.62|0
1599130200000|2020-09-03 10:50:00|6901.95|6901.95|6912.49|6912.49|6912.53|6912.53|6901.95|6901.95|0
1599130500000|2020-09-03 10:55:00|6912.58|6912.58|6896.55|6896.55|6914.69|6914.69|6896.07|6896.07|0
1599130800000|2020-09-03 11:00:00|6895.75|6895.75|6906.87|6906.87|6911.16|6911.16|6894.93|6894.93|0
1599131100000|2020-09-03 11:05:00|6906.69|6906.69|6908.51|6908.51|6912.62|6912.62|6905.32|6905.32|0
1599131400000|2020-09-03 11:10:00|6908.57|6908.57|6901.75|6901.75|6909.13|6909.13|6898.97|6898.97|0
1599131700000|2020-09-03 11:15:00|6902.07|6902.07|6900.02|6900.02|6904.17|6904.17|6899.21|6899.21|0
1599132000000|2020-09-03 11:20:00|6900.41|6900.41|6887.27|6887.27|6900.54|6900.54|6886.69|6886.69|0
1599132300000|2020-09-03 11:25:00|6887.37|6887.37|6883.16|6883.16|6888.02|6888.02|6880.11|6880.11|0
1599132600000|2020-09-03 11:30:00|6883.48|6883.48|6891.37|6891.37|6892.11|6892.11|6880.68|6880.68|0
1599132900000|2020-09-03 11:35:00|6891.41|6891.41|6892.91|6892.91|6895.94|6895.94|6890.27|6890.27|0
1599133200000|2020-09-03 11:40:00|6892.84|6892.84|6896.09|6896.09|6899.96|6899.96|6892.17|6892.17|0
1599133500000|2020-09-03 11:45:00|6895.73|6895.73|6898.15|6898.15|6899.9|6899.9|6894.4|6894.4|0
1599133800000|2020-09-03 11:50:00|6898.67|6898.67|6899.56|6899.56|6901.79|6901.79|6895.83|6895.83|0
1599134100000|2020-09-03 11:55:00|6899.52|6899.52|6899.08|6899.08|6899.78|6899.78|6894.72|6894.72|0
1599134400000|2020-09-03 12:00:00|6899.18|6899.18|6908.14|6908.14|6908.7|6908.7|6898.96|6898.96|0
1599134700000|2020-09-03 12:05:00|6908.21|6908.21|6906.86|6906.86|6912.63|6912.63|6905.4|6905.4|0
1599135000000|2020-09-03 12:10:00|6907.12|6907.12|6917.72|6917.72|6918.49|6918.49|6903.26|6903.26|0
1599135300000|2020-09-03 12:15:00|6917.79|6917.79|6910.69|6910.69|6921.44|6921.44|6908.53|6908.53|0
1599135600000|2020-09-03 12:20:00|6910.82|6910.82|6910.23|6910.23|6914.26|6914.26|6907.16|6907.16|0
1599135900000|2020-09-03 12:25:00|6910.14|6910.14|6913.38|6913.38|6918.37|6918.37|6908.63|6908.63|0
1599136200000|2020-09-03 12:30:00|6913.58|6913.58|6921.88|6921.88|6923.03|6923.03|6913.01|6913.01|0
1599136500000|2020-09-03 12:35:00|6921.1|6921.1|6923.25|6923.25|6923.25|6923.25|6915.22|6915.22|0
1599136800000|2020-09-03 12:40:00|6923.33|6923.33|6923.31|6923.31|6925.03|6925.03|6921.29|6921.29|0
1599137100000|2020-09-03 12:45:00|6923.4|6923.4|6927.48|6927.48|6930.61|6930.61|6923.36|6923.36|0
1599137400000|2020-09-03 12:50:00|6927.35|6927.35|6938.65|6938.65|6938.7|6938.7|6925.46|6925.46|0
1599137700000|2020-09-03 12:55:00|6939.43|6939.43|6931.62|6931.62|6939.92|6939.92|6930.36|6930.36|0
1599138000000|2020-09-03 13:00:00|6931.46|6931.46|6947.76|6947.76|6949.19|6949.19|6930.72|6930.72|0
1599138300000|2020-09-03 13:05:00|6947.6|6947.6|6949.24|6949.24|6949.24|6949.24|6944|6944|0
1599138600000|2020-09-03 13:10:00|6948.89|6948.89|6943.55|6943.55|6951.33|6951.33|6943.55|6943.55|0
1599138900000|2020-09-03 13:15:00|6943.81|6943.81|6928.84|6928.84|6944.15|6944.15|6926.02|6926.02|0
1599139200000|2020-09-03 13:20:00|6928.97|6928.97|6919.74|6919.74|6930.31|6930.31|6916.84|6916.84|0
1599139500000|2020-09-03 13:25:00|6919.83|6919.83|6916.13|6916.13|6929.75|6929.75|6912.37|6912.37|0
1599139800000|2020-09-03 13:30:00|6916.01|6916.01|6910.21|6910.21|6928.76|6928.76|6910.21|6910.21|0
1599140100000|2020-09-03 13:35:00|6911.26|6911.26|6932.36|6932.36|6933.4|6933.4|6908.72|6908.72|0
1599140400000|2020-09-03 13:40:00|6932.27|6932.27|6906.73|6906.73|6932.36|6932.36|6901.61|6901.61|0
1599140700000|2020-09-03 13:45:00|6906.83|6906.83|6915.27|6915.27|6923.36|6923.36|6906.83|6906.83|0
1599141000000|2020-09-03 13:50:00|6914.75|6914.75|6901.65|6901.65|6914.75|6914.75|6895.4|6895.4|0
1599141300000|2020-09-03 13:55:00|6901.52|6901.52|6902.27|6902.27|6912.07|6912.07|6900.94|6900.94|0
1599141600000|2020-09-03 14:00:00|6901.75|6901.75|6902.92|6902.92|6904.92|6904.92|6892.74|6892.74|0
1599141900000|2020-09-03 14:05:00|6902.74|6902.74|6886.94|6886.94|6905.52|6905.52|6881.28|6881.28|0
1599142200000|2020-09-03 14:10:00|6887.05|6887.05|6894.87|6894.87|6897.16|6897.16|6886.31|6886.31|0
1599142500000|2020-09-03 14:15:00|6894.72|6894.72|6879.44|6879.44|6894.89|6894.89|6877.05|6877.05|0
1599142800000|2020-09-03 14:20:00|6878.4|6878.4|6851.39|6851.39|6878.58|6878.58|6850.19|6850.19|0
1599143100000|2020-09-03 14:25:00|6851.47|6851.47|6860.28|6860.28|6863.11|6863.11|6851.47|6851.47|0
1599143400000|2020-09-03 14:30:00|6860.8|6860.8|6857.23|6857.23|6865.33|6865.33|6849.15|6849.15|0
1599143700000|2020-09-03 14:35:00|6857.06|6857.06|6835.22|6835.22|6857.19|6857.19|6832.95|6832.95|0
1599144000000|2020-09-03 14:40:00|6836.01|6836.01|6832.19|6832.19|6837.55|6837.55|6826.38|6826.38|0
1599144300000|2020-09-03 14:45:00|6832.23|6832.23|6789.97|6789.97|6832.23|6832.23|6789.49|6789.49|0
1599144600000|2020-09-03 14:50:00|6790.07|6790.07|6792.57|6792.57|6804.72|6804.72|6790.07|6790.07|0
1599144900000|2020-09-03 14:55:00|6792.3|6792.3|6806.2|6806.2|6810.57|6810.57|6783.98|6783.98|0
1599145200000|2020-09-03 15:00:00|6806.29|6806.29|6774.08|6774.08|6807.76|6807.76|6774.08|6774.08|0
1599145500000|2020-09-03 15:05:00|6774.14|6774.14|6765.51|6765.51|6780.92|6780.92|6763.66|6763.66|0
1599145800000|2020-09-03 15:10:00|6765.69|6765.69|6762.51|6762.51|6771.21|6771.21|6761.62|6761.62|0
1599146100000|2020-09-03 15:15:00|6762.45|6762.45|6710.82|6710.82|6762.75|6762.75|6709.89|6709.89|0
1599146400000|2020-09-03 15:20:00|6710.94|6710.94|6726.85|6726.85|6729.69|6729.69|6708.36|6708.36|0
1599146700000|2020-09-03 15:25:00|6726.77|6726.77|6726.23|6726.23|6730.33|6730.33|6719.55|6719.55|0
1599203700000|2020-09-04 07:15:00|6751.21|6751.21|6749.88|6749.88|6764.6|6764.6|6745.96|6745.96|0
1599204000000|2020-09-04 07:20:00|6749.83|6749.83|6781.85|6781.85|6782.77|6782.77|6749.83|6749.83|0
1599204300000|2020-09-04 07:25:00|6781.81|6781.81|6787.35|6787.35|6789.52|6789.52|6774.1|6774.1|0
1599204600000|2020-09-04 07:30:00|6787.12|6787.12|6824.86|6824.86|6825.96|6825.96|6783.39|6783.39|0
1599204900000|2020-09-04 07:35:00|6825.39|6825.39|6824.43|6824.43|6825.52|6825.52|6816.01|6816.01|0
1599205200000|2020-09-04 07:40:00|6824.3|6824.3|6828.36|6828.36|6830.29|6830.29|6823.01|6823.01|0
1599205500000|2020-09-04 07:45:00|6828.44|6828.44|6833.71|6833.71|6842.67|6842.67|6828.28|6828.28|0
1599205800000|2020-09-04 07:50:00|6834.03|6834.03|6844.84|6844.84|6845.86|6845.86|6833.5|6833.5|0
1599206100000|2020-09-04 07:55:00|6844.94|6844.94|6850|6850|6853.75|6853.75|6844.64|6844.64|0
1599206400000|2020-09-04 08:00:00|6849.51|6849.51|6842.65|6842.65|6854.37|6854.37|6840.21|6840.21|0
1599206700000|2020-09-04 08:05:00|6842.52|6842.52|6853.81|6853.81|6854.1|6854.1|6842.13|6842.13|0
1599207000000|2020-09-04 08:10:00|6853.87|6853.87|6857.12|6857.12|6857.39|6857.39|6845.04|6845.04|0
1599207300000|2020-09-04 08:15:00|6857.19|6857.19|6868.8|6868.8|6872.46|6872.46|6856.33|6856.33|0
1599207600000|2020-09-04 08:20:00|6868.96|6868.96|6857.81|6857.81|6869.73|6869.73|6856.18|6856.18|0
1599207900000|2020-09-04 08:25:00|6857.74|6857.74|6857.96|6857.96|6861.27|6861.27|6852.72|6852.72|0
1599208200000|2020-09-04 08:30:00|6858.12|6858.12|6866.27|6866.27|6868.39|6868.39|6855.47|6855.47|0
1599208500000|2020-09-04 08:35:00|6866.34|6866.34|6885.94|6885.94|6886.3|6886.3|6864.46|6864.46|0
1599208800000|2020-09-04 08:40:00|6885.82|6885.82|6868.07|6868.07|6886.58|6886.58|6867.01|6867.01|0
1599209100000|2020-09-04 08:45:00|6868.31|6868.31|6853.13|6853.13|6869.54|6869.54|6852.94|6852.94|0
1599209400000|2020-09-04 08:50:00|6852.35|6852.35|6839.09|6839.09|6856.49|6856.49|6839.09|6839.09|0
1599209700000|2020-09-04 08:55:00|6838.31|6838.31|6817.58|6817.58|6842.35|6842.35|6817.58|6817.58|0
1599210000000|2020-09-04 09:00:00|6817.19|6817.19|6819.42|6819.42|6822.8|6822.8|6815.8|6815.8|0
1599210300000|2020-09-04 09:05:00|6819.61|6819.61|6823.09|6823.09|6825.39|6825.39|6819.1|6819.1|0
1599210600000|2020-09-04 09:10:00|6823.15|6823.15|6813.27|6813.27|6823.15|6823.15|6809.04|6809.04|0
1599210900000|2020-09-04 09:15:00|6813.23|6813.23|6811.82|6811.82|6816.34|6816.34|6811.13|6811.13|0
1599211200000|2020-09-04 09:20:00|6812|6812|6811.1|6811.1|6815.7|6815.7|6806.71|6806.71|0
1599211500000|2020-09-04 09:25:00|6811.04|6811.04|6815.31|6815.31|6822.28|6822.28|6810.52|6810.52|0
1599211800000|2020-09-04 09:30:00|6815.35|6815.35|6810.89|6810.89|6815.35|6815.35|6808.69|6808.69|0
1599212100000|2020-09-04 09:35:00|6810.93|6810.93|6825.8|6825.8|6825.8|6825.8|6810.82|6810.82|0
1599212400000|2020-09-04 09:40:00|6828.14|6828.14|6835.39|6835.39|6836.23|6836.23|6828.14|6828.14|0
1599212700000|2020-09-04 09:45:00|6835.23|6835.23|6841.93|6841.93|6842.5|6842.5|6832.84|6832.84|0
1599213000000|2020-09-04 09:50:00|6841.57|6841.57|6845.72|6845.72|6845.85|6845.85|6840.44|6840.44|0
1599213300000|2020-09-04 09:55:00|6845.86|6845.86|6841.24|6841.24|6846.69|6846.69|6838.04|6838.04|0
1599213600000|2020-09-04 10:00:00|6841.01|6841.01|6844.4|6844.4|6844.88|6844.88|6836.66|6836.66|0
1599213900000|2020-09-04 10:05:00|6844.24|6844.24|6828.19|6828.19|6844.56|6844.56|6828.19|6828.19|0
1599214200000|2020-09-04 10:10:00|6828.32|6828.32|6828.42|6828.42|6828.93|6828.93|6823.02|6823.02|0
1599214500000|2020-09-04 10:15:00|6828.62|6828.62|6842.81|6842.81|6842.81|6842.81|6827.34|6827.34|0
1599214800000|2020-09-04 10:20:00|6842.63|6842.63|6833.76|6833.76|6846.38|6846.38|6830.06|6830.06|0
1599215100000|2020-09-04 10:25:00|6833.92|6833.92|6844.6|6844.6|6848.77|6848.77|6833.64|6833.64|0
1599215400000|2020-09-04 10:30:00|6844.44|6844.44|6843.4|6843.4|6845.66|6845.66|6841.26|6841.26|0
1599215700000|2020-09-04 10:35:00|6843.48|6843.48|6842.03|6842.03|6844.97|6844.97|6836.39|6836.39|0
1599216000000|2020-09-04 10:40:00|6841.97|6841.97|6840.76|6840.76|6842.94|6842.94|6833.33|6833.33|0
1599216300000|2020-09-04 10:45:00|6840.84|6840.84|6833.49|6833.49|6841.49|6841.49|6831.98|6831.98|0
1599216600000|2020-09-04 10:50:00|6833.46|6833.46|6835.87|6835.87|6838.13|6838.13|6833.46|6833.46|0
1599216900000|2020-09-04 10:55:00|6835.89|6835.89|6829.21|6829.21|6840.17|6840.17|6828.43|6828.43|0
1599217200000|2020-09-04 11:00:00|6829.45|6829.45|6836.79|6836.79|6838.44|6838.44|6829.17|6829.17|0
1599217500000|2020-09-04 11:05:00|6836.76|6836.76|6828.12|6828.12|6840.36|6840.36|6827.51|6827.51|0
1599217800000|2020-09-04 11:10:00|6827.73|6827.73|6805.44|6805.44|6827.73|6827.73|6802.25|6802.25|0
1599218100000|2020-09-04 11:15:00|6805.24|6805.24|6802.41|6802.41|6805.24|6805.24|6798.63|6798.63|0
1599218400000|2020-09-04 11:20:00|6802.6|6802.6|6803.11|6803.11|6805.39|6805.39|6800.02|6800.02|0
1599218700000|2020-09-04 11:25:00|6803.47|6803.47|6809.7|6809.7|6812.18|6812.18|6803.47|6803.47|0
1599219000000|2020-09-04 11:30:00|6809.76|6809.76|6784.47|6784.47|6809.76|6809.76|6783.86|6783.86|0
1599219300000|2020-09-04 11:35:00|6784.57|6784.57|6782.81|6782.81|6784.9|6784.9|6778.99|6778.99|0
1599219600000|2020-09-04 11:40:00|6782.95|6782.95|6769.09|6769.09|6783.34|6783.34|6768.61|6768.61|0
1599219900000|2020-09-04 11:45:00|6769.62|6769.62|6761.43|6761.43|6769.62|6769.62|6757.64|6757.64|0
1599220200000|2020-09-04 11:50:00|6763.2|6763.2|6752.64|6752.64|6765.1|6765.1|6751.22|6751.22|0
1599220500000|2020-09-04 11:55:00|6752.46|6752.46|6760.39|6760.39|6760.39|6760.39|6749.49|6749.49|0
1599220800000|2020-09-04 12:00:00|6761.1|6761.1|6776.78|6776.78|6777.13|6777.13|6761.1|6761.1|0
1599221100000|2020-09-04 12:05:00|6776.6|6776.6|6783|6783|6789.71|6789.71|6775.78|6775.78|0
1599221400000|2020-09-04 12:10:00|6783.28|6783.28|6788.65|6788.65|6788.78|6788.78|6782.99|6782.99|0
1599221700000|2020-09-04 12:15:00|6788.96|6788.96|6792.31|6792.31|6798.45|6798.45|6788.61|6788.61|0
1599222000000|2020-09-04 12:20:00|6791.96|6791.96|6789.68|6789.68|6793.15|6793.15|6786.36|6786.36|0
1599222300000|2020-09-04 12:25:00|6789.49|6789.49|6791.66|6791.66|6791.98|6791.98|6784.24|6784.24|0
1599222600000|2020-09-04 12:30:00|6791.99|6791.99|6792.54|6792.54|6799.56|6799.56|6782.9|6782.9|0
1599222900000|2020-09-04 12:35:00|6792.38|6792.38|6800.58|6800.58|6805.29|6805.29|6789.53|6789.53|0
1599223200000|2020-09-04 12:40:00|6801.37|6801.37|6807.92|6807.92|6811.31|6811.31|6799|6799|0
1599223500000|2020-09-04 12:45:00|6807.4|6807.4|6801.24|6801.24|6808.18|6808.18|6799.99|6799.99|0
1599223800000|2020-09-04 12:50:00|6800.76|6800.76|6796.4|6796.4|6802.47|6802.47|6793.84|6793.84|0
1599224100000|2020-09-04 12:55:00|6796.44|6796.44|6795.66|6795.66|6797.97|6797.97|6790.34|6790.34|0
1599224400000|2020-09-04 13:00:00|6795.5|6795.5|6810.94|6810.94|6811.41|6811.41|6795.27|6795.27|0
1599224700000|2020-09-04 13:05:00|6811.13|6811.13|6814.06|6814.06|6817.48|6817.48|6808.87|6808.87|0
1599225000000|2020-09-04 13:10:00|6813.99|6813.99|6818.66|6818.66|6818.66|6818.66|6804.78|6804.78|0
1599225300000|2020-09-04 13:15:00|6818.68|6818.68|6817.55|6817.55|6823.13|6823.13|6812.88|6812.88|0
1599225600000|2020-09-04 13:20:00|6817.71|6817.71|6807.36|6807.36|6820.27|6820.27|6806.76|6806.76|0
1599225900000|2020-09-04 13:25:00|6807.23|6807.23|6784.35|6784.35|6807.23|6807.23|6784.05|6784.05|0
1599226200000|2020-09-04 13:30:00|6784.18|6784.18|6799.09|6799.09|6799.09|6799.09|6770.93|6770.93|0
1599226500000|2020-09-04 13:35:00|6799.1|6799.1|6796.41|6796.41|6812.39|6812.39|6794.81|6794.81|0
1599226800000|2020-09-04 13:40:00|6796.59|6796.59|6790.76|6790.76|6802.53|6802.53|6784.83|6784.83|0
1599227100000|2020-09-04 13:45:00|6790.88|6790.88|6767.07|6767.07|6792.82|6792.82|6761.43|6761.43|0
1599227400000|2020-09-04 13:50:00|6768.64|6768.64|6762.82|6762.82|6781.12|6781.12|6759.71|6759.71|0
1599227700000|2020-09-04 13:55:00|6762.74|6762.74|6747.89|6747.89|6763.33|6763.33|6745.02|6745.02|0
1599228000000|2020-09-04 14:00:00|6747.57|6747.57|6783.47|6783.47|6785.94|6785.94|6747.57|6747.57|0
1599228300000|2020-09-04 14:05:00|6782.95|6782.95|6779.42|6779.42|6782.95|6782.95|6769.96|6769.96|0
1599228600000|2020-09-04 14:10:00|6778.49|6778.49|6745.73|6745.73|6778.49|6778.49|6745.6|6745.6|0
1599228900000|2020-09-04 14:15:00|6745.69|6745.69|6722.95|6722.95|6749.84|6749.84|6722.82|6722.82|0
1599229200000|2020-09-04 14:20:00|6722.8|6722.8|6735.96|6735.96|6746.21|6746.21|6717.35|6717.35|0
1599229500000|2020-09-04 14:25:00|6735.17|6735.17|6714.86|6714.86|6737.36|6737.36|6714.86|6714.86|0
1599229800000|2020-09-04 14:30:00|6714.66|6714.66|6711.99|6711.99|6724.25|6724.25|6710.26|6710.26|0
1599230100000|2020-09-04 14:35:00|6709.9|6709.9|6697.68|6697.68|6712.2|6712.2|6679.26|6679.26|0
1599230400000|2020-09-04 14:40:00|6697.55|6697.55|6661.09|6661.09|6697.55|6697.55|6659.17|6659.17|0
1599230700000|2020-09-04 14:45:00|6661.19|6661.19|6717.18|6717.18|6718.86|6718.86|6661.19|6661.19|0
1599231000000|2020-09-04 14:50:00|6717.07|6717.07|6740.06|6740.06|6740.06|6740.06|6703.18|6703.18|0
1599231300000|2020-09-04 14:55:00|6740.12|6740.12|6730.58|6730.58|6753.35|6753.35|6730.52|6730.52|0
1599231600000|2020-09-04 15:00:00|6730.26|6730.26|6711.65|6711.65|6733.64|6733.64|6698.72|6698.72|0
1599231900000|2020-09-04 15:05:00|6711.59|6711.59|6692.14|6692.14|6714.63|6714.63|6690.8|6690.8|0
1599232200000|2020-09-04 15:10:00|6691.51|6691.51|6698.4|6698.4|6699.15|6699.15|6688.22|6688.22|0
1599232500000|2020-09-04 15:15:00|6698.47|6698.47|6698.94|6698.94|6703.55|6703.55|6685.17|6685.17|0
1599232800000|2020-09-04 15:20:00|6699.26|6699.26|6710.04|6710.04|6710.49|6710.49|6698.14|6698.14|0
1599233100000|2020-09-04 15:25:00|6710.34|6710.34|6704.31|6704.31|6711.07|6711.07|6692.26|6692.26|0
1599462900000|2020-09-07 07:15:00|6750.5|6750.5|6734.23|6734.23|6753.1|6753.1|6724.65|6724.65|0
1599463200000|2020-09-07 07:20:00|6734.15|6734.15|6781.42|6781.42|6783.22|6783.22|6734.15|6734.15|0
1599463500000|2020-09-07 07:25:00|6780.94|6780.94|6753.01|6753.01|6781.24|6781.24|6753.01|6753.01|0
1599463800000|2020-09-07 07:30:00|6753.79|6753.79|6751.14|6751.14|6777.52|6777.52|6750.6|6750.6|0
1599464100000|2020-09-07 07:35:00|6751.07|6751.07|6731.34|6731.34|6751.07|6751.07|6726.12|6726.12|0
1599464400000|2020-09-07 07:40:00|6731.57|6731.57|6743.42|6743.42|6744.81|6744.81|6731.57|6731.57|0
1599464700000|2020-09-07 07:45:00|6743.3|6743.3|6754.57|6754.57|6759.04|6759.04|6743.3|6743.3|0
1599465000000|2020-09-07 07:50:00|6754.36|6754.36|6757.1|6757.1|6760.95|6760.95|6749.22|6749.22|0
1599465300000|2020-09-07 07:55:00|6756.94|6756.94|6753.48|6753.48|6759.28|6759.28|6750.79|6750.79|0
1599465600000|2020-09-07 08:00:00|6755.05|6755.05|6767.74|6767.74|6768.44|6768.44|6753.01|6753.01|0
1599465900000|2020-09-07 08:05:00|6769.3|6769.3|6764.87|6764.87|6777.03|6777.03|6763.97|6763.97|0
1599466200000|2020-09-07 08:10:00|6765.99|6765.99|6756.75|6756.75|6766.25|6766.25|6756.73|6756.73|0
1599466500000|2020-09-07 08:15:00|6756.69|6756.69|6750.04|6750.04|6756.69|6756.69|6743.46|6743.46|0
1599466800000|2020-09-07 08:20:00|6749.69|6749.69|6751.8|6751.8|6752.29|6752.29|6746.48|6746.48|0
1599467100000|2020-09-07 08:25:00|6751.97|6751.97|6761.32|6761.32|6763.74|6763.74|6751.46|6751.46|0
1599467400000|2020-09-07 08:30:00|6761.24|6761.24|6756.38|6756.38|6761.32|6761.32|6755.45|6755.45|0
1599467700000|2020-09-07 08:35:00|6756.48|6756.48|6751.39|6751.39|6757.43|6757.43|6749.85|6749.85|0
1599468000000|2020-09-07 08:40:00|6751.35|6751.35|6743.82|6743.82|6756.54|6756.54|6743.05|6743.05|0
1599468300000|2020-09-07 08:45:00|6743.72|6743.72|6749.06|6749.06|6749.06|6749.06|6742.23|6742.23|0
1599468600000|2020-09-07 08:50:00|6749.14|6749.14|6737.35|6737.35|6749.17|6749.17|6736.21|6736.21|0
1599468900000|2020-09-07 08:55:00|6737.39|6737.39|6733.84|6733.84|6737.39|6737.39|6726.7|6726.7|0
1599469200000|2020-09-07 09:00:00|6734.37|6734.37|6734.93|6734.93|6739.63|6739.63|6734.37|6734.37|0
1599469500000|2020-09-07 09:05:00|6733.81|6733.81|6745.88|6745.88|6745.88|6745.88|6727.85|6727.85|0
1599469800000|2020-09-07 09:10:00|6745.97|6745.97|6749.51|6749.51|6757.31|6757.31|6745.97|6745.97|0
1599470100000|2020-09-07 09:15:00|6749.62|6749.62|6768.23|6768.23|6768.35|6768.35|6749.06|6749.06|0
1599470400000|2020-09-07 09:20:00|6768.15|6768.15|6763.06|6763.06|6769.43|6769.43|6762.02|6762.02|0
1599470700000|2020-09-07 09:25:00|6763.04|6763.04|6760.39|6760.39|6763.1|6763.1|6755.59|6755.59|0
1599471000000|2020-09-07 09:30:00|6760|6760|6756.98|6756.98|6761.82|6761.82|6755.9|6755.9|0
1599471300000|2020-09-07 09:35:00|6757.17|6757.17|6748.84|6748.84|6757.17|6757.17|6748.84|6748.84|0
1599471600000|2020-09-07 09:40:00|6748.97|6748.97|6746.08|6746.08|6749.1|6749.1|6739.16|6739.16|0
1599471900000|2020-09-07 09:45:00|6746.2|6746.2|6738.11|6738.11|6746.55|6746.55|6737.37|6737.37|0
1599472200000|2020-09-07 09:50:00|6737.33|6737.33|6754.11|6754.11|6755.05|6755.05|6737.33|6737.33|0
1599472500000|2020-09-07 09:55:00|6754.32|6754.32|6761.89|6761.89|6761.96|6761.96|6754.32|6754.32|0
1599472800000|2020-09-07 10:00:00|6761.76|6761.76|6759.44|6759.44|6761.76|6761.76|6756.69|6756.69|0
1599473100000|2020-09-07 10:05:00|6759.72|6759.72|6765.54|6765.54|6765.76|6765.76|6757.85|6757.85|0
1599473400000|2020-09-07 10:10:00|6765.43|6765.43|6768.26|6768.26|6772.02|6772.02|6765|6765|0
1599473700000|2020-09-07 10:15:00|6768.14|6768.14|6768.73|6768.73|6769.12|6769.12|6765.17|6765.17|0
1599474000000|2020-09-07 10:20:00|6768.5|6768.5|6763.63|6763.63|6772.29|6772.29|6763.63|6763.63|0
1599474300000|2020-09-07 10:25:00|6763.59|6763.59|6765.21|6765.21|6767.06|6767.06|6763|6763|0
1599474600000|2020-09-07 10:30:00|6765.41|6765.41|6777.49|6777.49|6778.84|6778.84|6765.41|6765.41|0
1599474900000|2020-09-07 10:35:00|6778.27|6778.27|6781.69|6781.69|6786.82|6786.82|6778.27|6778.27|0
1599475200000|2020-09-07 10:40:00|6781.21|6781.21|6784.26|6784.26|6784.35|6784.35|6778.98|6778.98|0
1599475500000|2020-09-07 10:45:00|6784.18|6784.18|6795.93|6795.93|6795.93|6795.93|6783.96|6783.96|0
1599475800000|2020-09-07 10:50:00|6796.71|6796.71|6773.65|6773.65|6797.8|6797.8|6773.65|6773.65|0
1599476100000|2020-09-07 10:55:00|6773.56|6773.56|6756.37|6756.37|6773.69|6773.69|6755.69|6755.69|0
1599476400000|2020-09-07 11:00:00|6756.13|6756.13|6757.26|6757.26|6760.03|6760.03|6754.56|6754.56|0
1599476700000|2020-09-07 11:05:00|6757.34|6757.34|6776.06|6776.06|6779.65|6779.65|6757.34|6757.34|0
1599477000000|2020-09-07 11:10:00|6776.12|6776.12|6780.28|6780.28|6781.06|6781.06|6772.85|6772.85|0
1599477300000|2020-09-07 11:15:00|6780.37|6780.37|6782.34|6782.34|6786.51|6786.51|6780.37|6780.37|0
1599477600000|2020-09-07 11:20:00|6781.55|6781.55|6789.01|6789.01|6790.38|6790.38|6781.55|6781.55|0
1599477900000|2020-09-07 11:25:00|6787.96|6787.96|6794.04|6794.04|6794.15|6794.15|6787.84|6787.84|0
1599478200000|2020-09-07 11:30:00|6794.36|6794.36|6798.1|6798.1|6800.15|6800.15|6791.65|6791.65|0
1599478500000|2020-09-07 11:35:00|6798.26|6798.26|6793.18|6793.18|6799.22|6799.22|6793.18|6793.18|0
1599478800000|2020-09-07 11:40:00|6793.34|6793.34|6793.7|6793.7|6795.27|6795.27|6790.18|6790.18|0
1599479100000|2020-09-07 11:45:00|6793.55|6793.55|6793.36|6793.36|6798.07|6798.07|6793.2|6793.2|0
1599479400000|2020-09-07 11:50:00|6793.27|6793.27|6798.59|6798.59|6798.59|6798.59|6789.12|6789.12|0
1599479700000|2020-09-07 11:55:00|6798.67|6798.67|6803.14|6803.14|6804.6|6804.6|6795.22|6795.22|0
1599480000000|2020-09-07 12:00:00|6803.92|6803.92|6805.61|6805.61|6807.27|6807.27|6803|6803|0
1599480300000|2020-09-07 12:05:00|6805.7|6805.7|6805.55|6805.55|6807.08|6807.08|6805.18|6805.18|0
1599480600000|2020-09-07 12:10:00|6805.44|6805.44|6808.11|6808.11|6809|6809|6805.02|6805.02|0
1599480900000|2020-09-07 12:15:00|6808.61|6808.61|6804.1|6804.1|6811.5|6811.5|6804.05|6804.05|0
1599481200000|2020-09-07 12:20:00|6803.94|6803.94|6801.13|6801.13|6805.11|6805.11|6801.13|6801.13|0
1599481500000|2020-09-07 12:25:00|6801.34|6801.34|6797.08|6797.08|6801.59|6801.59|6793.97|6793.97|0
1599481800000|2020-09-07 12:30:00|6797.01|6797.01|6797.11|6797.11|6799.36|6799.36|6794.86|6794.86|0
1599482100000|2020-09-07 12:35:00|6797.06|6797.06|6800.21|6800.21|6800.81|6800.81|6795.59|6795.59|0
1599482400000|2020-09-07 12:40:00|6800.37|6800.37|6802.17|6802.17|6802.85|6802.85|6799.47|6799.47|0
1599482700000|2020-09-07 12:45:00|6801.99|6801.99|6799.55|6799.55|6802.46|6802.46|6797.7|6797.7|0
1599483000000|2020-09-07 12:50:00|6799.51|6799.51|6786.79|6786.79|6801.74|6801.74|6785.58|6785.58|0
1599483300000|2020-09-07 12:55:00|6786.41|6786.41|6795.23|6795.23|6796.65|6796.65|6785.16|6785.16|0
1599483600000|2020-09-07 13:00:00|6795.4|6795.4|6789.09|6789.09|6795.58|6795.58|6789.09|6789.09|0
1599483900000|2020-09-07 13:05:00|6788.2|6788.2|6792.35|6792.35|6793.56|6793.56|6787.43|6787.43|0
1599484200000|2020-09-07 13:10:00|6792.11|6792.11|6790.41|6790.41|6792.15|6792.15|6784.81|6784.81|0
1599484500000|2020-09-07 13:15:00|6790.5|6790.5|6783.43|6783.43|6790.87|6790.87|6782.71|6782.71|0
1599484800000|2020-09-07 13:20:00|6783.51|6783.51|6784.29|6784.29|6784.49|6784.49|6782.7|6782.7|0
1599485100000|2020-09-07 13:25:00|6784.39|6784.39|6795.87|6795.87|6795.87|6795.87|6784.39|6784.39|0
1599485400000|2020-09-07 13:30:00|6796|6796|6787.36|6787.36|6803.11|6803.11|6786.4|6786.4|0
1599485700000|2020-09-07 13:35:00|6787.56|6787.56|6793.6|6793.6|6796.97|6796.97|6787.56|6787.56|0
1599486000000|2020-09-07 13:40:00|6793.73|6793.73|6792.16|6792.16|6793.89|6793.89|6789.06|6789.06|0
1599486300000|2020-09-07 13:45:00|6792.11|6792.11|6796.99|6796.99|6798.28|6798.28|6789.95|6789.95|0
1599486600000|2020-09-07 13:50:00|6797.09|6797.09|6802.23|6802.23|6802.92|6802.92|6791.1|6791.1|0
1599486900000|2020-09-07 13:55:00|6802.25|6802.25|6781.55|6781.55|6802.73|6802.73|6781.55|6781.55|0
1599487200000|2020-09-07 14:00:00|6781.5|6781.5|6782.24|6782.24|6784.32|6784.32|6778.99|6778.99|0
1599487500000|2020-09-07 14:05:00|6782.11|6782.11|6790.83|6790.83|6790.93|6790.93|6779.58|6779.58|0
1599487800000|2020-09-07 14:10:00|6791.07|6791.07|6783.98|6783.98|6794.99|6794.99|6783.41|6783.41|0
1599488100000|2020-09-07 14:15:00|6783.83|6783.83|6784.81|6784.81|6786.41|6786.41|6783|6783|0
1599488400000|2020-09-07 14:20:00|6784.85|6784.85|6776.1|6776.1|6785.61|6785.61|6774.14|6774.14|0
1599488700000|2020-09-07 14:25:00|6776.88|6776.88|6789.18|6789.18|6794.78|6794.78|6776.88|6776.88|0
1599489000000|2020-09-07 14:30:00|6789.04|6789.04|6790.43|6790.43|6791.16|6791.16|6784.11|6784.11|0
1599489300000|2020-09-07 14:35:00|6790.61|6790.61|6782.75|6782.75|6790.85|6790.85|6781.52|6781.52|0
1599489600000|2020-09-07 14:40:00|6782.71|6782.71|6785.08|6785.08|6785.13|6785.13|6779.88|6779.88|0
1599489900000|2020-09-07 14:45:00|6785.37|6785.37|6782.59|6782.59|6786.21|6786.21|6782.4|6782.4|0
1599490200000|2020-09-07 14:50:00|6782.75|6782.75|6787.04|6787.04|6787.09|6787.09|6782.24|6782.24|0
1599490500000|2020-09-07 14:55:00|6787.02|6787.02|6797.16|6797.16|6797.74|6797.74|6786.67|6786.67|0
1599490800000|2020-09-07 15:00:00|6797.25|6797.25|6794.62|6794.62|6806.35|6806.35|6794.16|6794.16|0
1599491100000|2020-09-07 15:05:00|6794.68|6794.68|6778.39|6778.39|6794.68|6794.68|6776.84|6776.84|0
1599491400000|2020-09-07 15:10:00|6778.47|6778.47|6788.03|6788.03|6788.03|6788.03|6778.41|6778.41|0
1599491700000|2020-09-07 15:15:00|6788.19|6788.19|6792.35|6792.35|6792.43|6792.43|6782.15|6782.15|0
1599492000000|2020-09-07 15:20:00|6792.31|6792.31|6787.71|6787.71|6792.41|6792.41|6785.62|6785.62|0
1599492300000|2020-09-07 15:25:00|6787.8|6787.8|6786.88|6786.88|6790.99|6790.99|6781.51|6781.51|0
1599549300000|2020-09-08 07:15:00|6814.12|6814.12|6799.4|6799.4|6818.27|6818.27|6797.2|6797.2|0
1599549600000|2020-09-08 07:20:00|6799.67|6799.67|6781.19|6781.19|6802.07|6802.07|6769.94|6769.94|0
1599549900000|2020-09-08 07:25:00|6781.08|6781.08|6814.29|6814.29|6817.2|6817.2|6781.08|6781.08|0
1599550200000|2020-09-08 07:30:00|6814.03|6814.03|6837.4|6837.4|6838.18|6838.18|6810.8|6810.8|0
1599550500000|2020-09-08 07:35:00|6836.52|6836.52|6800.52|6800.52|6836.52|6836.52|6799.94|6799.94|0
1599550800000|2020-09-08 07:40:00|6800.71|6800.71|6793.07|6793.07|6804.17|6804.17|6793.07|6793.07|0
1599551100000|2020-09-08 07:45:00|6792.81|6792.81|6807.65|6807.65|6807.78|6807.78|6792.81|6792.81|0
1599551400000|2020-09-08 07:50:00|6809.99|6809.99|6810.16|6810.16|6819.22|6819.22|6808.84|6808.84|0
1599551700000|2020-09-08 07:55:00|6809.68|6809.68|6797.33|6797.33|6809.68|6809.68|6792.36|6792.36|0
1599552000000|2020-09-08 08:00:00|6798.13|6798.13|6792.55|6792.55|6806.24|6806.24|6788.29|6788.29|0
1599552300000|2020-09-08 08:05:00|6792.77|6792.77|6790.6|6790.6|6800.56|6800.56|6787.02|6787.02|0
1599552600000|2020-09-08 08:10:00|6790.32|6790.32|6769.53|6769.53|6790.32|6790.32|6768.66|6768.66|0
1599552900000|2020-09-08 08:15:00|6769.48|6769.48|6750.66|6750.66|6771.19|6771.19|6750.57|6750.57|0
1599553200000|2020-09-08 08:20:00|6749.98|6749.98|6730.68|6730.68|6751.1|6751.1|6730.68|6730.68|0
1599553500000|2020-09-08 08:25:00|6730.55|6730.55|6736.52|6736.52|6736.75|6736.75|6727.28|6727.28|0
1599553800000|2020-09-08 08:30:00|6737.31|6737.31|6717.89|6717.89|6737.64|6737.64|6717.84|6717.84|0
1599554100000|2020-09-08 08:35:00|6717.78|6717.78|6706.83|6706.83|6718.2|6718.2|6703.36|6703.36|0
1599554400000|2020-09-08 08:40:00|6706.72|6706.72|6693.34|6693.34|6706.85|6706.85|6692.18|6692.18|0
1599554700000|2020-09-08 08:45:00|6693.14|6693.14|6703.03|6703.03|6703.98|6703.98|6691.3|6691.3|0
1599555000000|2020-09-08 08:50:00|6703.13|6703.13|6699.43|6699.43|6703.13|6703.13|6695.7|6695.7|0
1599555300000|2020-09-08 08:55:00|6697.86|6697.86|6688.9|6688.9|6704.81|6704.81|6686.67|6686.67|0
1599555600000|2020-09-08 09:00:00|6689.28|6689.28|6693.36|6693.36|6694.68|6694.68|6686.31|6686.31|0
1599555900000|2020-09-08 09:05:00|6693.5|6693.5|6691.58|6691.58|6695.34|6695.34|6686.42|6686.42|0
1599556200000|2020-09-08 09:10:00|6691.56|6691.56|6693.24|6693.24|6698.49|6698.49|6691.21|6691.21|0
1599556500000|2020-09-08 09:15:00|6693.15|6693.15|6687.42|6687.42|6693.33|6693.33|6686.17|6686.17|0
1599556800000|2020-09-08 09:20:00|6687.34|6687.34|6683.53|6683.53|6687.34|6687.34|6679.65|6679.65|0
1599557100000|2020-09-08 09:25:00|6683.5|6683.5|6678.29|6678.29|6683.5|6683.5|6675.64|6675.64|0
1599557400000|2020-09-08 09:30:00|6678.52|6678.52|6662.3|6662.3|6678.52|6678.52|6662.3|6662.3|0
1599557700000|2020-09-08 09:35:00|6662.21|6662.21|6658.94|6658.94|6662.21|6662.21|6655.21|6655.21|0
1599558000000|2020-09-08 09:40:00|6659.69|6659.69|6640.49|6640.49|6659.69|6659.69|6640.41|6640.41|0
1599558300000|2020-09-08 09:45:00|6640.41|6640.41|6649.27|6649.27|6649.27|6649.27|6638.79|6638.79|0
1599558600000|2020-09-08 09:50:00|6649.23|6649.23|6642.21|6642.21|6650.93|6650.93|6642.21|6642.21|0
1599558900000|2020-09-08 09:55:00|6642.51|6642.51|6642.02|6642.02|6651.42|6651.42|6640.09|6640.09|0
1599559200000|2020-09-08 10:00:00|6642.1|6642.1|6645.35|6645.35|6646.52|6646.52|6640.69|6640.69|0
1599559500000|2020-09-08 10:05:00|6644.83|6644.83|6642.86|6642.86|6648.75|6648.75|6639.9|6639.9|0
1599559800000|2020-09-08 10:10:00|6642.7|6642.7|6638.74|6638.74|6642.7|6642.7|6636.23|6636.23|0
1599560100000|2020-09-08 10:15:00|6638.96|6638.96|6639.53|6639.53|6645.49|6645.49|6631.91|6631.91|0
1599560400000|2020-09-08 10:20:00|6639.37|6639.37|6644.69|6644.69|6647.39|6647.39|6639.37|6639.37|0
1599560700000|2020-09-08 10:25:00|6644.56|6644.56|6637.86|6637.86|6645.66|6645.66|6637.67|6637.67|0
1599561000000|2020-09-08 10:30:00|6637.69|6637.69|6638.8|6638.8|6639.44|6639.44|6636.26|6636.26|0
1599561300000|2020-09-08 10:35:00|6638.99|6638.99|6640.11|6640.11|6640.11|6640.11|6631.78|6631.78|0
1599561600000|2020-09-08 10:40:00|6640.14|6640.14|6641.84|6641.84|6648.88|6648.88|6638.04|6638.04|0
1599561900000|2020-09-08 10:45:00|6641.58|6641.58|6642.63|6642.63|6643.21|6643.21|6640.57|6640.57|0
1599562200000|2020-09-08 10:50:00|6642.39|6642.39|6650.26|6650.26|6650.95|6650.95|6642.39|6642.39|0
1599562500000|2020-09-08 10:55:00|6650.36|6650.36|6652.29|6652.29|6655.03|6655.03|6649.01|6649.01|0
1599562800000|2020-09-08 11:00:00|6651.97|6651.97|6654.67|6654.67|6655.97|6655.97|6648.78|6648.78|0
1599563100000|2020-09-08 11:05:00|6654.77|6654.77|6662.19|6662.19|6666.24|6666.24|6654.77|6654.77|0
1599563400000|2020-09-08 11:10:00|6661.98|6661.98|6666.8|6666.8|6670.58|6670.58|6659.71|6659.71|0
1599563700000|2020-09-08 11:15:00|6666.27|6666.27|6650.89|6650.89|6666.27|6666.27|6648.03|6648.03|0
1599564000000|2020-09-08 11:20:00|6651.02|6651.02|6646.57|6646.57|6651.47|6651.47|6646.1|6646.1|0
1599564300000|2020-09-08 11:25:00|6648.24|6648.24|6654.14|6654.14|6654.25|6654.25|6647.46|6647.46|0
1599564600000|2020-09-08 11:30:00|6654.09|6654.09|6650.28|6650.28|6654.59|6654.59|6648.43|6648.43|0
1599564900000|2020-09-08 11:35:00|6650.09|6650.09|6648.59|6648.59|6652.37|6652.37|6647.13|6647.13|0
1599565200000|2020-09-08 11:40:00|6648.48|6648.48|6643.44|6643.44|6648.86|6648.86|6643.44|6643.44|0
1599565500000|2020-09-08 11:45:00|6642.66|6642.66|6639.73|6639.73|6642.66|6642.66|6639.41|6639.41|0
1599565800000|2020-09-08 11:50:00|6639.82|6639.82|6632.7|6632.7|6640.19|6640.19|6632.02|6632.02|0
1599566100000|2020-09-08 11:55:00|6632.45|6632.45|6648.06|6648.06|6649.06|6649.06|6632.41|6632.41|0
1599566400000|2020-09-08 12:00:00|6647.97|6647.97|6647.79|6647.79|6653.25|6653.25|6647.1|6647.1|0
1599566700000|2020-09-08 12:05:00|6647.9|6647.9|6642.83|6642.83|6649.86|6649.86|6642.83|6642.83|0
1599567000000|2020-09-08 12:10:00|6643.01|6643.01|6616.27|6616.27|6643.01|6643.01|6614.67|6614.67|0
1599567300000|2020-09-08 12:15:00|6616.07|6616.07|6617.47|6617.47|6627.22|6627.22|6615.45|6615.45|0
1599567600000|2020-09-08 12:20:00|6617.29|6617.29|6619.31|6619.31|6619.89|6619.89|6612.27|6612.27|0
1599567900000|2020-09-08 12:25:00|6619.11|6619.11|6604.92|6604.92|6619.11|6619.11|6604.92|6604.92|0
1599568200000|2020-09-08 12:30:00|6605.24|6605.24|6601.78|6601.78|6605.32|6605.32|6598.52|6598.52|0
1599568500000|2020-09-08 12:35:00|6601.85|6601.85|6584.44|6584.44|6602.11|6602.11|6584.44|6584.44|0
1599568800000|2020-09-08 12:40:00|6584.34|6584.34|6578.38|6578.38|6589.36|6589.36|6577.96|6577.96|0
1599569100000|2020-09-08 12:45:00|6578.52|6578.52|6571.52|6571.52|6581.83|6581.83|6571.36|6571.36|0
1599569400000|2020-09-08 12:50:00|6571.39|6571.39|6583.33|6583.33|6583.89|6583.89|6570.41|6570.41|0
1599569700000|2020-09-08 12:55:00|6583.38|6583.38|6602.54|6602.54|6604.84|6604.84|6583.38|6583.38|0
1599570000000|2020-09-08 13:00:00|6602.35|6602.35|6591.61|6591.61|6603.72|6603.72|6588.99|6588.99|0
1599570300000|2020-09-08 13:05:00|6591.91|6591.91|6605.17|6605.17|6605.61|6605.61|6591.84|6591.84|0
1599570600000|2020-09-08 13:10:00|6605.35|6605.35|6581.96|6581.96|6605.58|6605.58|6581.85|6581.85|0
1599570900000|2020-09-08 13:15:00|6581.86|6581.86|6588.69|6588.69|6588.69|6588.69|6581.36|6581.36|0
1599571200000|2020-09-08 13:20:00|6588.65|6588.65|6583.76|6583.76|6591.49|6591.49|6582.07|6582.07|0
1599571500000|2020-09-08 13:25:00|6584.98|6584.98|6587.3|6587.3|6590.17|6590.17|6584.98|6584.98|0
1599571800000|2020-09-08 13:30:00|6586.45|6586.45|6618.22|6618.22|6619.4|6619.4|6586.45|6586.45|0
1599572100000|2020-09-08 13:35:00|6618.06|6618.06|6628.16|6628.16|6628.93|6628.93|6614.65|6614.65|0
1599572400000|2020-09-08 13:40:00|6628|6628|6624.41|6624.41|6629.43|6629.43|6622.81|6622.81|0
1599572700000|2020-09-08 13:45:00|6624.32|6624.32|6649.46|6649.46|6656.51|6656.51|6618.26|6618.26|0
1599573000000|2020-09-08 13:50:00|6650.24|6650.24|6663.23|6663.23|6669.62|6669.62|6649.37|6649.37|0
1599573300000|2020-09-08 13:55:00|6663.35|6663.35|6677.02|6677.02|6680.6|6680.6|6661.41|6661.41|0
1599573600000|2020-09-08 14:00:00|6677.07|6677.07|6662.14|6662.14|6682.55|6682.55|6662.14|6662.14|0
1599573900000|2020-09-08 14:05:00|6660.58|6660.58|6665.14|6665.14|6665.17|6665.17|6643.34|6643.34|0
1599574200000|2020-09-08 14:10:00|6665.23|6665.23|6679.44|6679.44|6679.44|6679.44|6665.08|6665.08|0
1599574500000|2020-09-08 14:15:00|6679.24|6679.24|6676.84|6676.84|6682.62|6682.62|6671.32|6671.32|0
1599574800000|2020-09-08 14:20:00|6676.8|6676.8|6688.39|6688.39|6688.66|6688.66|6661.51|6661.51|0
1599575100000|2020-09-08 14:25:00|6688.22|6688.22|6699.19|6699.19|6699.19|6699.19|6687.15|6687.15|0
1599575400000|2020-09-08 14:30:00|6699.28|6699.28|6711.5|6711.5|6711.69|6711.69|6698.41|6698.41|0
1599575700000|2020-09-08 14:35:00|6711.54|6711.54|6726.89|6726.89|6727.89|6727.89|6711.54|6711.54|0
1599576000000|2020-09-08 14:40:00|6726.95|6726.95|6719.79|6719.79|6728.33|6728.33|6706.37|6706.37|0
1599576300000|2020-09-08 14:45:00|6719.73|6719.73|6707.25|6707.25|6719.73|6719.73|6706.63|6706.63|0
1599576600000|2020-09-08 14:50:00|6707.12|6707.12|6715.79|6715.79|6724.05|6724.05|6705.9|6705.9|0
1599576900000|2020-09-08 14:55:00|6716.67|6716.67|6718.64|6718.64|6727.64|6727.64|6711.44|6711.44|0
1599577200000|2020-09-08 15:00:00|6718.61|6718.61|6735.54|6735.54|6742.14|6742.14|6707.88|6707.88|0
1599577500000|2020-09-08 15:05:00|6735.73|6735.73|6740.15|6740.15|6742.07|6742.07|6728.75|6728.75|0
1599577800000|2020-09-08 15:10:00|6740.33|6740.33|6734.3|6734.3|6743.13|6743.13|6734.3|6734.3|0
1599578100000|2020-09-08 15:15:00|6734.12|6734.12|6729.47|6729.47|6738.32|6738.32|6728.7|6728.7|0
1599578400000|2020-09-08 15:20:00|6729.49|6729.49|6726.33|6726.33|6730.22|6730.22|6721.42|6721.42|0
1599578700000|2020-09-08 15:25:00|6726.85|6726.85|6726.02|6726.02|6737.35|6737.35|6724.62|6724.62|0
1599635700000|2020-09-09 07:15:00|6653.59|6653.59|6600.94|6600.94|6653.64|6653.64|6599.75|6599.75|0
1599636000000|2020-09-09 07:20:00|6601.21|6601.21|6600.99|6600.99|6623.41|6623.41|6590.56|6590.56|0
1599636300000|2020-09-09 07:25:00|6597.08|6597.08|6613.2|6613.2|6613.52|6613.52|6590.19|6590.19|0
1599636600000|2020-09-09 07:30:00|6613.66|6613.66|6642.38|6642.38|6642.82|6642.82|6609.19|6609.19|0
1599636900000|2020-09-09 07:35:00|6642.51|6642.51|6652.91|6652.91|6660.96|6660.96|6640.26|6640.26|0
1599637200000|2020-09-09 07:40:00|6653|6653|6649.69|6649.69|6663.53|6663.53|6647.35|6647.35|0
1599637500000|2020-09-09 07:45:00|6650.22|6650.22|6642.76|6642.76|6653|6653|6629.12|6629.12|0
1599637800000|2020-09-09 07:50:00|6643.02|6643.02|6625.18|6625.18|6651.34|6651.34|6625.18|6625.18|0
1599638100000|2020-09-09 07:55:00|6624.49|6624.49|6625.24|6625.24|6629.54|6629.54|6618.18|6618.18|0
1599638400000|2020-09-09 08:00:00|6627.16|6627.16|6637.73|6637.73|6645.6|6645.6|6626.34|6626.34|0
1599638700000|2020-09-09 08:05:00|6637.74|6637.74|6643.02|6643.02|6649.22|6649.22|6637.55|6637.55|0
1599639000000|2020-09-09 08:10:00|6642.49|6642.49|6631.26|6631.26|6647.38|6647.38|6625.93|6625.93|0
1599639300000|2020-09-09 08:15:00|6631.39|6631.39|6639.31|6639.31|6648.2|6648.2|6631.39|6631.39|0
1599639600000|2020-09-09 08:20:00|6639.04|6639.04|6637.38|6637.38|6649.03|6649.03|6636.37|6636.37|0
1599639900000|2020-09-09 08:25:00|6637.25|6637.25|6636.19|6636.19|6638.13|6638.13|6620.5|6620.5|0
1599640200000|2020-09-09 08:30:00|6636.99|6636.99|6622.33|6622.33|6642.41|6642.41|6618.73|6618.73|0
1599640500000|2020-09-09 08:35:00|6622.15|6622.15|6612.05|6612.05|6623.8|6623.8|6609.85|6609.85|0
1599640800000|2020-09-09 08:40:00|6611.72|6611.72|6600.36|6600.36|6617.47|6617.47|6599.91|6599.91|0
1599641100000|2020-09-09 08:45:00|6601.4|6601.4|6601.96|6601.96|6608.89|6608.89|6601.11|6601.11|0
1599641400000|2020-09-09 08:50:00|6601.93|6601.93|6594.28|6594.28|6604.29|6604.29|6594.28|6594.28|0
1599641700000|2020-09-09 08:55:00|6594.19|6594.19|6590.79|6590.79|6599.97|6599.97|6590.79|6590.79|0
1599642000000|2020-09-09 09:00:00|6590.73|6590.73|6585.51|6585.51|6591.31|6591.31|6579.56|6579.56|0
1599642300000|2020-09-09 09:05:00|6585.18|6585.18|6590.14|6590.14|6594.64|6594.64|6585.18|6585.18|0
1599642600000|2020-09-09 09:10:00|6590.78|6590.78|6605.89|6605.89|6606.08|6606.08|6590.1|6590.1|0
1599642900000|2020-09-09 09:15:00|6605.97|6605.97|6605.1|6605.1|6611.28|6611.28|6596.34|6596.34|0
1599643200000|2020-09-09 09:20:00|6605.58|6605.58|6611.86|6611.86|6611.86|6611.86|6605.16|6605.16|0
1599643500000|2020-09-09 09:25:00|6611.77|6611.77|6621.58|6621.58|6624.77|6624.77|6610.94|6610.94|0
1599643800000|2020-09-09 09:30:00|6621.52|6621.52|6620.37|6620.37|6624.6|6624.6|6615.97|6615.97|0
1599644100000|2020-09-09 09:35:00|6620.55|6620.55|6626.09|6626.09|6626.77|6626.77|6619.58|6619.58|0
1599644400000|2020-09-09 09:40:00|6626.01|6626.01|6626.65|6626.65|6629.93|6629.93|6625.82|6625.82|0
1599644700000|2020-09-09 09:45:00|6626.56|6626.56|6631.36|6631.36|6631.97|6631.97|6626.22|6626.22|0
1599645000000|2020-09-09 09:50:00|6631.61|6631.61|6622.47|6622.47|6631.61|6631.61|6622.34|6622.34|0
1599645300000|2020-09-09 09:55:00|6622.65|6622.65|6639.57|6639.57|6641.67|6641.67|6622.39|6622.39|0
1599645600000|2020-09-09 10:00:00|6639.41|6639.41|6630.11|6630.11|6645.14|6645.14|6630.11|6630.11|0
1599645900000|2020-09-09 10:05:00|6630.03|6630.03|6629.82|6629.82|6631.48|6631.48|6624.58|6624.58|0
1599646200000|2020-09-09 10:10:00|6629.85|6629.85|6625.88|6625.88|6632.46|6632.46|6625.37|6625.37|0
1599646500000|2020-09-09 10:15:00|6625.83|6625.83|6617.24|6617.24|6626.03|6626.03|6616.48|6616.48|0
1599646800000|2020-09-09 10:20:00|6617.55|6617.55|6603.6|6603.6|6617.92|6617.92|6603.6|6603.6|0
1599647100000|2020-09-09 10:25:00|6603.48|6603.48|6602.15|6602.15|6608.34|6608.34|6601.73|6601.73|0
1599647400000|2020-09-09 10:30:00|6602.55|6602.55|6599.4|6599.4|6606.73|6606.73|6598.63|6598.63|0
1599647700000|2020-09-09 10:35:00|6599.16|6599.16|6600.79|6600.79|6600.79|6600.79|6596.4|6596.4|0
1599648000000|2020-09-09 10:40:00|6600.67|6600.67|6596.86|6596.86|6600.67|6600.67|6593.33|6593.33|0
1599648300000|2020-09-09 10:45:00|6596.97|6596.97|6591.62|6591.62|6598.54|6598.54|6591.43|6591.43|0
1599648600000|2020-09-09 10:50:00|6591.58|6591.58|6582.95|6582.95|6591.91|6591.91|6582.13|6582.13|0
1599648900000|2020-09-09 10:55:00|6583.43|6583.43|6588.99|6588.99|6591|6591|6583.37|6583.37|0
1599649200000|2020-09-09 11:00:00|6588.44|6588.44|6584.66|6584.66|6593.79|6593.79|6580.94|6580.94|0
1599649500000|2020-09-09 11:05:00|6583.51|6583.51|6582.46|6582.46|6583.51|6583.51|6576.46|6576.46|0
1599649800000|2020-09-09 11:10:00|6583.24|6583.24|6581.44|6581.44|6589.69|6589.69|6581.28|6581.28|0
1599650100000|2020-09-09 11:15:00|6581.38|6581.38|6589.53|6589.53|6592.22|6592.22|6581.38|6581.38|0
1599650400000|2020-09-09 11:20:00|6589.27|6589.27|6589.7|6589.7|6594.41|6594.41|6586.91|6586.91|0
1599650700000|2020-09-09 11:25:00|6589.5|6589.5|6589.1|6589.1|6592.98|6592.98|6585.19|6585.19|0
1599651000000|2020-09-09 11:30:00|6589.04|6589.04|6599.08|6599.08|6602.35|6602.35|6586.47|6586.47|0
1599651300000|2020-09-09 11:35:00|6598.92|6598.92|6601.09|6601.09|6604.7|6604.7|6598.82|6598.82|0
1599651600000|2020-09-09 11:40:00|6600.95|6600.95|6601.67|6601.67|6603.33|6603.33|6591.3|6591.3|0
1599651900000|2020-09-09 11:45:00|6601.54|6601.54|6606.17|6606.17|6608.36|6608.36|6601.54|6601.54|0
1599652200000|2020-09-09 11:50:00|6606.22|6606.22|6612.21|6612.21|6612.21|6612.21|6605.68|6605.68|0
1599652500000|2020-09-09 11:55:00|6612.03|6612.03|6610.27|6610.27|6614|6614|6607.85|6607.85|0
1599652800000|2020-09-09 12:00:00|6610.62|6610.62|6610.28|6610.28|6614.43|6614.43|6608.84|6608.84|0
1599653100000|2020-09-09 12:05:00|6609.5|6609.5|6605.52|6605.52|6609.5|6609.5|6601.93|6601.93|0
1599653400000|2020-09-09 12:10:00|6605.39|6605.39|6616.19|6616.19|6616.19|6616.19|6604.5|6604.5|0
1599653700000|2020-09-09 12:15:00|6616.36|6616.36|6614.25|6614.25|6618.07|6618.07|6611.54|6611.54|0
1599654000000|2020-09-09 12:20:00|6614.17|6614.17|6615.75|6615.75|6617.22|6617.22|6612.54|6612.54|0
1599654300000|2020-09-09 12:25:00|6615.56|6615.56|6622.26|6622.26|6623.68|6623.68|6615.56|6615.56|0
1599654600000|2020-09-09 12:30:00|6622.14|6622.14|6618.02|6618.02|6622.98|6622.98|6614.74|6614.74|0
1599654900000|2020-09-09 12:35:00|6617.9|6617.9|6637.24|6637.24|6638.15|6638.15|6617.9|6617.9|0
1599655200000|2020-09-09 12:40:00|6638.02|6638.02|6640.7|6640.7|6644.15|6644.15|6635.07|6635.07|0
1599655500000|2020-09-09 12:45:00|6640.52|6640.52|6635.14|6635.14|6641.76|6641.76|6634.35|6634.35|0
1599655800000|2020-09-09 12:50:00|6634.99|6634.99|6637.9|6637.9|6640.18|6640.18|6634.34|6634.34|0
1599656100000|2020-09-09 12:55:00|6637.12|6637.12|6634.04|6634.04|6638.24|6638.24|6630.43|6630.43|0
1599656400000|2020-09-09 13:00:00|6634.27|6634.27|6647.19|6647.19|6647.35|6647.35|6633.58|6633.58|0
1599656700000|2020-09-09 13:05:00|6647.26|6647.26|6655.03|6655.03|6657.33|6657.33|6646.89|6646.89|0
1599657000000|2020-09-09 13:10:00|6655.09|6655.09|6663.29|6663.29|6663.29|6663.29|6653.38|6653.38|0
1599657300000|2020-09-09 13:15:00|6663.33|6663.33|6658.22|6658.22|6669.11|6669.11|6658.22|6658.22|0
1599657600000|2020-09-09 13:20:00|6658.1|6658.1|6672.45|6672.45|6673.85|6673.85|6656.16|6656.16|0
1599657900000|2020-09-09 13:25:00|6672.4|6672.4|6674.94|6674.94|6678.78|6678.78|6671.54|6671.54|0
1599658200000|2020-09-09 13:30:00|6675.26|6675.26|6641.82|6641.82|6678.38|6678.38|6641.82|6641.82|0
1599658500000|2020-09-09 13:35:00|6641.63|6641.63|6646.69|6646.69|6658.64|6658.64|6640.68|6640.68|0
1599658800000|2020-09-09 13:40:00|6646.73|6646.73|6642.79|6642.79|6646.73|6646.73|6639.05|6639.05|0
1599659100000|2020-09-09 13:45:00|6642.75|6642.75|6626.5|6626.5|6644.23|6644.23|6626.5|6626.5|0
1599659400000|2020-09-09 13:50:00|6626.59|6626.59|6634.3|6634.3|6636.68|6636.68|6623.87|6623.87|0
1599659700000|2020-09-09 13:55:00|6634.2|6634.2|6636.33|6636.33|6636.33|6636.33|6623.71|6623.71|0
1599660000000|2020-09-09 14:00:00|6636.49|6636.49|6633.31|6633.31|6639.89|6639.89|6631.56|6631.56|0
1599660300000|2020-09-09 14:05:00|6633.2|6633.2|6618.49|6618.49|6636.52|6636.52|6618.37|6618.37|0
1599660600000|2020-09-09 14:10:00|6618.67|6618.67|6621.6|6621.6|6624.64|6624.64|6616.61|6616.61|0
1599660900000|2020-09-09 14:15:00|6621.76|6621.76|6631.26|6631.26|6632.84|6632.84|6621.76|6621.76|0
1599661200000|2020-09-09 14:20:00|6631.17|6631.17|6641.91|6641.91|6642.36|6642.36|6629.58|6629.58|0
1599661500000|2020-09-09 14:25:00|6641.59|6641.59|6640.35|6640.35|6645.64|6645.64|6640.35|6640.35|0
1599661800000|2020-09-09 14:30:00|6640.53|6640.53|6630.81|6630.81|6641.1|6641.1|6630.64|6630.64|0
1599662100000|2020-09-09 14:35:00|6630.89|6630.89|6641.8|6641.8|6641.8|6641.8|6630.89|6630.89|0
1599662400000|2020-09-09 14:40:00|6641.96|6641.96|6640.5|6640.5|6652.51|6652.51|6640.5|6640.5|0
1599662700000|2020-09-09 14:45:00|6640.67|6640.67|6638.37|6638.37|6648.3|6648.3|6637.22|6637.22|0
1599663000000|2020-09-09 14:50:00|6639.42|6639.42|6631.57|6631.57|6641.72|6641.72|6631.31|6631.31|0
1599663300000|2020-09-09 14:55:00|6631.62|6631.62|6641.38|6641.38|6641.38|6641.38|6630.33|6630.33|0
1599663600000|2020-09-09 15:00:00|6641.61|6641.61|6671.21|6671.21|6672.21|6672.21|6641.61|6641.61|0
1599663900000|2020-09-09 15:05:00|6671.27|6671.27|6647.53|6647.53|6671.27|6671.27|6646.97|6646.97|0
1599664200000|2020-09-09 15:10:00|6648.31|6648.31|6653.15|6653.15|6660.46|6660.46|6646.72|6646.72|0
1599664500000|2020-09-09 15:15:00|6653.38|6653.38|6647.4|6647.4|6656.55|6656.55|6643.56|6643.56|0
1599664800000|2020-09-09 15:20:00|6647.07|6647.07|6651.03|6651.03|6654.29|6654.29|6646.09|6646.09|0
1599665100000|2020-09-09 15:25:00|6651.07|6651.07|6660.73|6660.73|6661.25|6661.25|6650.86|6650.86|0
1599722100000|2020-09-10 07:15:00|6717.42|6717.42|6713.04|6713.04|6721.26|6721.26|6699.6|6699.6|0
1599722400000|2020-09-10 07:20:00|6711.26|6711.26|6699.02|6699.02|6713.34|6713.34|6695.73|6695.73|0
1599722700000|2020-09-10 07:25:00|6699.37|6699.37|6702.71|6702.71|6712.07|6712.07|6698.69|6698.69|0
1599723000000|2020-09-10 07:30:00|6702.59|6702.59|6686.4|6686.4|6706.8|6706.8|6686.4|6686.4|0
1599723300000|2020-09-10 07:35:00|6686.05|6686.05|6685.53|6685.53|6686.86|6686.86|6681.04|6681.04|0
1599723600000|2020-09-10 07:40:00|6685.17|6685.17|6681.31|6681.31|6685.17|6685.17|6676.72|6676.72|0
1599723900000|2020-09-10 07:45:00|6679.9|6679.9|6677.85|6677.85|6687.51|6687.51|6677.74|6677.74|0
1599724200000|2020-09-10 07:50:00|6677.71|6677.71|6678.68|6678.68|6687.61|6687.61|6675.23|6675.23|0
1599724500000|2020-09-10 07:55:00|6678.55|6678.55|6682.71|6682.71|6683.99|6683.99|6678.34|6678.34|0
1599724800000|2020-09-10 08:00:00|6682.67|6682.67|6667.37|6667.37|6682.67|6682.67|6666.9|6666.9|0
1599725100000|2020-09-10 08:05:00|6667.24|6667.24|6663.38|6663.38|6668.08|6668.08|6657.41|6657.41|0
1599725400000|2020-09-10 08:10:00|6663.32|6663.32|6650.16|6650.16|6666.95|6666.95|6650.16|6650.16|0
1599725700000|2020-09-10 08:15:00|6649.68|6649.68|6633.33|6633.33|6649.68|6649.68|6632.9|6632.9|0
1599726000000|2020-09-10 08:20:00|6633.17|6633.17|6624.67|6624.67|6633.32|6633.32|6622.34|6622.34|0
1599726300000|2020-09-10 08:25:00|6624.79|6624.79|6633.01|6633.01|6633.2|6633.2|6622.5|6622.5|0
1599726600000|2020-09-10 08:30:00|6632.94|6632.94|6630.23|6630.23|6632.94|6632.94|6619.52|6619.52|0
1599726900000|2020-09-10 08:35:00|6631.02|6631.02|6640.34|6640.34|6640.34|6640.34|6631.02|6631.02|0
1599727200000|2020-09-10 08:40:00|6640.44|6640.44|6641.58|6641.58|6642.61|6642.61|6637.29|6637.29|0
1599727500000|2020-09-10 08:45:00|6641.62|6641.62|6637.66|6637.66|6643.57|6643.57|6637.17|6637.17|0
1599727800000|2020-09-10 08:50:00|6636.87|6636.87|6637.78|6637.78|6637.98|6637.98|6630.75|6630.75|0
1599728100000|2020-09-10 08:55:00|6638.13|6638.13|6637.49|6637.49|6640.04|6640.04|6635.73|6635.73|0
1599728400000|2020-09-10 09:00:00|6637.29|6637.29|6641.75|6641.75|6641.76|6641.76|6633.04|6633.04|0
1599728700000|2020-09-10 09:05:00|6641.51|6641.51|6660.45|6660.45|6660.53|6660.53|6640.92|6640.92|0
1599729000000|2020-09-10 09:10:00|6660.63|6660.63|6671.81|6671.81|6672.49|6672.49|6660.63|6660.63|0
1599729300000|2020-09-10 09:15:00|6671.94|6671.94|6667.41|6667.41|6674.54|6674.54|6665.88|6665.88|0
1599729600000|2020-09-10 09:20:00|6667.32|6667.32|6662.04|6662.04|6667.58|6667.58|6658.16|6658.16|0
1599729900000|2020-09-10 09:25:00|6661.94|6661.94|6672.67|6672.67|6675.02|6675.02|6661.94|6661.94|0
1599730200000|2020-09-10 09:30:00|6672.56|6672.56|6689.24|6689.24|6689.84|6689.84|6671.78|6671.78|0
1599730500000|2020-09-10 09:35:00|6689.19|6689.19|6694.25|6694.25|6694.53|6694.53|6689.14|6689.14|0
1599730800000|2020-09-10 09:40:00|6693.46|6693.46|6698.23|6698.23|6698.47|6698.47|6692.69|6692.69|0
1599731100000|2020-09-10 09:45:00|6698.42|6698.42|6709.88|6709.88|6710.57|6710.57|6696.88|6696.88|0
1599731400000|2020-09-10 09:50:00|6709.77|6709.77|6711.17|6711.17|6713.43|6713.43|6709.77|6709.77|0
1599731700000|2020-09-10 09:55:00|6710.99|6710.99|6718.55|6718.55|6722.52|6722.52|6710.22|6710.22|0
1599732000000|2020-09-10 10:00:00|6718.48|6718.48|6716.09|6716.09|6719.56|6719.56|6714.25|6714.25|0
1599732300000|2020-09-10 10:05:00|6716.22|6716.22|6719.59|6719.59|6719.59|6719.59|6713.16|6713.16|0
1599732600000|2020-09-10 10:10:00|6719.76|6719.76|6710.62|6710.62|6720.95|6720.95|6708.42|6708.42|0
1599732900000|2020-09-10 10:15:00|6710.55|6710.55|6697.59|6697.59|6710.55|6710.55|6697.59|6697.59|0
1599733200000|2020-09-10 10:20:00|6697.72|6697.72|6690.13|6690.13|6698.64|6698.64|6687.3|6687.3|0
1599733500000|2020-09-10 10:25:00|6690.66|6690.66|6681.43|6681.43|6690.95|6690.95|6681.43|6681.43|0
1599733800000|2020-09-10 10:30:00|6681.59|6681.59|6687.56|6687.56|6689.48|6689.48|6681.52|6681.52|0
1599734100000|2020-09-10 10:35:00|6687.49|6687.49|6686.68|6686.68|6689.02|6689.02|6683.84|6683.84|0
1599734400000|2020-09-10 10:40:00|6686.55|6686.55|6682.9|6682.9|6686.61|6686.61|6679.93|6679.93|0
1599734700000|2020-09-10 10:45:00|6682.74|6682.74|6690.05|6690.05|6690.09|6690.09|6681.89|6681.89|0
1599735000000|2020-09-10 10:50:00|6689.99|6689.99|6699.51|6699.51|6699.57|6699.57|6689.99|6689.99|0
1599735300000|2020-09-10 10:55:00|6700.03|6700.03|6698.11|6698.11|6705.49|6705.49|6698.04|6698.04|0
1599735600000|2020-09-10 11:00:00|6697.57|6697.57|6704.03|6704.03|6704.58|6704.58|6695.61|6695.61|0
1599735900000|2020-09-10 11:05:00|6703.96|6703.96|6705.25|6705.25|6709.38|6709.38|6701.5|6701.5|0
1599736200000|2020-09-10 11:10:00|6704.72|6704.72|6696.77|6696.77|6705.07|6705.07|6696.4|6696.4|0
1599736500000|2020-09-10 11:15:00|6696.53|6696.53|6689.89|6689.89|6697.23|6697.23|6688.25|6688.25|0
1599736800000|2020-09-10 11:20:00|6689.11|6689.11|6696.74|6696.74|6698.78|6698.78|6688.6|6688.6|0
1599737100000|2020-09-10 11:25:00|6697.26|6697.26|6704.73|6704.73|6707.16|6707.16|6697.22|6697.22|0
1599737400000|2020-09-10 11:30:00|6704.96|6704.96|6702.28|6702.28|6705.4|6705.4|6701.3|6701.3|0
1599737700000|2020-09-10 11:35:00|6702.32|6702.32|6708.24|6708.24|6709.97|6709.97|6702.13|6702.13|0
1599738000000|2020-09-10 11:40:00|6707.72|6707.72|6711.43|6711.43|6712.51|6712.51|6706.31|6706.31|0
1599738300000|2020-09-10 11:45:00|6711.52|6711.52|6714.45|6714.45|6714.45|6714.45|6707.8|6707.8|0
1599738600000|2020-09-10 11:50:00|6714.13|6714.13|6728.01|6728.01|6736.68|6736.68|6714.13|6714.13|0
1599738900000|2020-09-10 11:55:00|6728.07|6728.07|6723.49|6723.49|6728.81|6728.81|6722.61|6722.61|0
1599739200000|2020-09-10 12:00:00|6723.7|6723.7|6722.89|6722.89|6723.7|6723.7|6719.87|6719.87|0
1599739500000|2020-09-10 12:05:00|6722.97|6722.97|6719.17|6719.17|6726.13|6726.13|6718.37|6718.37|0
1599739800000|2020-09-10 12:10:00|6718.39|6718.39|6717.56|6717.56|6718.47|6718.47|6713.99|6713.99|0
1599740100000|2020-09-10 12:15:00|6717.79|6717.79|6724.7|6724.7|6728.67|6728.67|6717.55|6717.55|0
1599740400000|2020-09-10 12:20:00|6724.63|6724.63|6721.41|6721.41|6724.63|6724.63|6720.31|6720.31|0
1599740700000|2020-09-10 12:25:00|6721.56|6721.56|6715.59|6715.59|6721.73|6721.73|6715.01|6715.01|0
1599741000000|2020-09-10 12:30:00|6715.88|6715.88|6715.43|6715.43|6721.78|6721.78|6714.19|6714.19|0
1599741300000|2020-09-10 12:35:00|6715.21|6715.21|6720.78|6720.78|6722.55|6722.55|6713.02|6713.02|0
1599741600000|2020-09-10 12:40:00|6721.01|6721.01|6726.63|6726.63|6730.12|6730.12|6721.01|6721.01|0
1599741900000|2020-09-10 12:45:00|6726.61|6726.61|6737.57|6737.57|6739.24|6739.24|6722.38|6722.38|0
1599742200000|2020-09-10 12:50:00|6737.53|6737.53|6740.71|6740.71|6746.33|6746.33|6735.05|6735.05|0
1599742500000|2020-09-10 12:55:00|6741.49|6741.49|6738.64|6738.64|6743.11|6743.11|6735.56|6735.56|0
1599742800000|2020-09-10 13:00:00|6739.23|6739.23|6740.34|6740.34|6743.94|6743.94|6736.5|6736.5|0
1599743100000|2020-09-10 13:05:00|6740.58|6740.58|6754.49|6754.49|6759.52|6759.52|6740.58|6740.58|0
1599743400000|2020-09-10 13:10:00|6754.19|6754.19|6747.6|6747.6|6755.32|6755.32|6747.4|6747.4|0
1599743700000|2020-09-10 13:15:00|6747.76|6747.76|6768.38|6768.38|6769.06|6769.06|6747.76|6747.76|0
1599744000000|2020-09-10 13:20:00|6768.65|6768.65|6777.98|6777.98|6778.98|6778.98|6767.27|6767.27|0
1599744300000|2020-09-10 13:25:00|6776.42|6776.42|6767.33|6767.33|6777.2|6777.2|6764.27|6764.27|0
1599744600000|2020-09-10 13:30:00|6767.3|6767.3|6786.54|6786.54|6786.69|6786.69|6766.74|6766.74|0
1599744900000|2020-09-10 13:35:00|6786.86|6786.86|6792.54|6792.54|6793.25|6793.25|6782.21|6782.21|0
1599745200000|2020-09-10 13:40:00|6792.92|6792.92|6816.97|6816.97|6817.2|6817.2|6792.61|6792.61|0
1599745500000|2020-09-10 13:45:00|6816.71|6816.71|6833.34|6833.34|6833.34|6833.34|6811.09|6811.09|0
1599745800000|2020-09-10 13:50:00|6833.42|6833.42|6817.55|6817.55|6834.31|6834.31|6809.27|6809.27|0
1599746100000|2020-09-10 13:55:00|6817.47|6817.47|6803.54|6803.54|6822.93|6822.93|6803.22|6803.22|0
1599746400000|2020-09-10 14:00:00|6804.06|6804.06|6804.53|6804.53|6808.12|6808.12|6802.58|6802.58|0
1599746700000|2020-09-10 14:05:00|6804.49|6804.49|6779.28|6779.28|6806.23|6806.23|6777.93|6777.93|0
1599747000000|2020-09-10 14:10:00|6779.46|6779.46|6776.97|6776.97|6783.49|6783.49|6773.6|6773.6|0
1599747300000|2020-09-10 14:15:00|6777.22|6777.22|6774.07|6774.07|6779.37|6779.37|6773.5|6773.5|0
1599747600000|2020-09-10 14:20:00|6774.14|6774.14|6764.12|6764.12|6774.38|6774.38|6761.7|6761.7|0
1599747900000|2020-09-10 14:25:00|6764.08|6764.08|6748.51|6748.51|6764.08|6764.08|6748.51|6748.51|0
1599748200000|2020-09-10 14:30:00|6748.62|6748.62|6756.89|6756.89|6760.94|6760.94|6746.05|6746.05|0
1599748500000|2020-09-10 14:35:00|6757.01|6757.01|6760.16|6760.16|6763.43|6763.43|6756.93|6756.93|0
1599748800000|2020-09-10 14:40:00|6760.33|6760.33|6772.89|6772.89|6775.13|6775.13|6757.15|6757.15|0
1599749100000|2020-09-10 14:45:00|6772.78|6772.78|6758.49|6758.49|6773.24|6773.24|6746.08|6746.08|0
1599749400000|2020-09-10 14:50:00|6758.37|6758.37|6768.32|6768.32|6769.21|6769.21|6757.37|6757.37|0
1599749700000|2020-09-10 14:55:00|6768.06|6768.06|6750.96|6750.96|6769.14|6769.14|6748.74|6748.74|0
1599750000000|2020-09-10 15:00:00|6750.27|6750.27|6764.32|6764.32|6764.96|6764.96|6748.85|6748.85|0
1599750300000|2020-09-10 15:05:00|6764.24|6764.24|6756.99|6756.99|6766.31|6766.31|6756.89|6756.89|0
1599750600000|2020-09-10 15:10:00|6757.03|6757.03|6761.76|6761.76|6765.31|6765.31|6751.97|6751.97|0
1599750900000|2020-09-10 15:15:00|6761.71|6761.71|6756.54|6756.54|6763.5|6763.5|6750.62|6750.62|0
1599751200000|2020-09-10 15:20:00|6757.68|6757.68|6764.79|6764.79|6767.92|6767.92|6757.68|6757.68|0
1599751500000|2020-09-10 15:25:00|6764.8|6764.8|6771.7|6771.7|6772.72|6772.72|6762.76|6762.76|0
1599808500000|2020-09-11 07:15:00|6698.9|6698.9|6721.31|6721.31|6722.32|6722.32|6698.9|6698.9|0
1599808800000|2020-09-11 07:20:00|6721.01|6721.01|6734.96|6734.96|6734.96|6734.96|6716.83|6716.83|0
1599809100000|2020-09-11 07:25:00|6734.93|6734.93|6733.12|6733.12|6742.75|6742.75|6732.57|6732.57|0
1599809400000|2020-09-11 07:30:00|6733.2|6733.2|6742.26|6742.26|6744.48|6744.48|6724.9|6724.9|0
1599809700000|2020-09-11 07:35:00|6742.07|6742.07|6736.06|6736.06|6742.2|6742.2|6728.32|6728.32|0
1599810000000|2020-09-11 07:40:00|6735.98|6735.98|6742.68|6742.68|6744.91|6744.91|6733.77|6733.77|0
1599810300000|2020-09-11 07:45:00|6742.29|6742.29|6741.41|6741.41|6751.95|6751.95|6740.18|6740.18|0
1599810600000|2020-09-11 07:50:00|6741.29|6741.29|6747.6|6747.6|6747.97|6747.97|6739.12|6739.12|0
1599810900000|2020-09-11 07:55:00|6747.69|6747.69|6749.1|6749.1|6749.31|6749.31|6741.83|6741.83|0
1599811200000|2020-09-11 08:00:00|6749.36|6749.36|6760.78|6760.78|6760.78|6760.78|6746.07|6746.07|0
1599811500000|2020-09-11 08:05:00|6760.62|6760.62|6749.6|6749.6|6762.26|6762.26|6746.34|6746.34|0
1599811800000|2020-09-11 08:10:00|6749.78|6749.78|6751.81|6751.81|6758.23|6758.23|6749.77|6749.77|0
1599812100000|2020-09-11 08:15:00|6752.2|6752.2|6762.42|6762.42|6763.6|6763.6|6750.34|6750.34|0
1599812400000|2020-09-11 08:20:00|6762.51|6762.51|6761.93|6761.93|6766.23|6766.23|6756.59|6756.59|0
1599812700000|2020-09-11 08:25:00|6761.86|6761.86|6757.57|6757.57|6766.25|6766.25|6755.72|6755.72|0
1599813000000|2020-09-11 08:30:00|6757.33|6757.33|6755.72|6755.72|6761.31|6761.31|6749.92|6749.92|0
1599813300000|2020-09-11 08:35:00|6755.52|6755.52|6758.77|6758.77|6763.72|6763.72|6755.52|6755.52|0
1599813600000|2020-09-11 08:40:00|6757.99|6757.99|6758.6|6758.6|6758.6|6758.6|6753.24|6753.24|0
1599813900000|2020-09-11 08:45:00|6758.92|6758.92|6749.89|6749.89|6760.3|6760.3|6749.32|6749.32|0
1599814200000|2020-09-11 08:50:00|6749.76|6749.76|6758.56|6758.56|6759.92|6759.92|6749.65|6749.65|0
1599814500000|2020-09-11 08:55:00|6758.47|6758.47|6754.01|6754.01|6759.6|6759.6|6751.13|6751.13|0
1599814800000|2020-09-11 09:00:00|6754.07|6754.07|6748.74|6748.74|6756.48|6756.48|6748.74|6748.74|0
1599815100000|2020-09-11 09:05:00|6748.77|6748.77|6748.02|6748.02|6749.69|6749.69|6744.94|6744.94|0
1599815400000|2020-09-11 09:10:00|6747.9|6747.9|6745.72|6745.72|6749.11|6749.11|6744.38|6744.38|0
1599815700000|2020-09-11 09:15:00|6745.77|6745.77|6741.89|6741.89|6746.42|6746.42|6733.92|6733.92|0
1599816000000|2020-09-11 09:20:00|6741.97|6741.97|6734.53|6734.53|6744.63|6744.63|6734.33|6734.33|0
1599816300000|2020-09-11 09:25:00|6734.01|6734.01|6734.6|6734.6|6734.8|6734.8|6730.13|6730.13|0
1599816600000|2020-09-11 09:30:00|6735.13|6735.13|6740.16|6740.16|6740.16|6740.16|6735.08|6735.08|0
1599816900000|2020-09-11 09:35:00|6740.64|6740.64|6742.69|6742.69|6745.17|6745.17|6739.5|6739.5|0
1599817200000|2020-09-11 09:40:00|6742.56|6742.56|6737.34|6737.34|6742.67|6742.67|6736.51|6736.51|0
1599817500000|2020-09-11 09:45:00|6737.46|6737.46|6740.24|6740.24|6745.01|6745.01|6737.11|6737.11|0
1599817800000|2020-09-11 09:50:00|6740.2|6740.2|6737.63|6737.63|6742.91|6742.91|6734.57|6734.57|0
1599818100000|2020-09-11 09:55:00|6737.78|6737.78|6738.01|6738.01|6743.69|6743.69|6736.07|6736.07|0
1599818400000|2020-09-11 10:00:00|6737.82|6737.82|6728.63|6728.63|6739.86|6739.86|6727.99|6727.99|0
1599818700000|2020-09-11 10:05:00|6728.94|6728.94|6728.82|6728.82|6731.09|6731.09|6728.13|6728.13|0
1599819000000|2020-09-11 10:10:00|6728.69|6728.69|6724.06|6724.06|6728.88|6728.88|6722.89|6722.89|0
1599819300000|2020-09-11 10:15:00|6724.1|6724.1|6721.56|6721.56|6724.42|6724.42|6720.65|6720.65|0
1599819600000|2020-09-11 10:20:00|6721.25|6721.25|6730.8|6730.8|6730.8|6730.8|6721.04|6721.04|0
1599819900000|2020-09-11 10:25:00|6730.89|6730.89|6734.34|6734.34|6737.14|6737.14|6730.89|6730.89|0
1599820200000|2020-09-11 10:30:00|6734.43|6734.43|6752.22|6752.22|6752.22|6752.22|6734.28|6734.28|0
1599820500000|2020-09-11 10:35:00|6752.3|6752.3|6749.27|6749.27|6755.26|6755.26|6747.94|6747.94|0
1599820800000|2020-09-11 10:40:00|6749.2|6749.2|6755.95|6755.95|6756.05|6756.05|6748.42|6748.42|0
1599821100000|2020-09-11 10:45:00|6755.83|6755.83|6749.4|6749.4|6761.72|6761.72|6749.04|6749.04|0
1599821400000|2020-09-11 10:50:00|6749.52|6749.52|6746.16|6746.16|6751.96|6751.96|6746.16|6746.16|0
1599821700000|2020-09-11 10:55:00|6746.27|6746.27|6748.5|6748.5|6750.32|6750.32|6745.72|6745.72|0
1599822000000|2020-09-11 11:00:00|6748.78|6748.78|6743.21|6743.21|6750.46|6750.46|6742.99|6742.99|0
1599822300000|2020-09-11 11:05:00|6744.1|6744.1|6752.63|6752.63|6752.63|6752.63|6744.1|6744.1|0
1599822600000|2020-09-11 11:10:00|6752.85|6752.85|6767.65|6767.65|6770.06|6770.06|6751.15|6751.15|0
1599822900000|2020-09-11 11:15:00|6767.74|6767.74|6765.71|6765.71|6770.49|6770.49|6765.59|6765.59|0
1599823200000|2020-09-11 11:20:00|6764.92|6764.92|6759.74|6759.74|6764.92|6764.92|6759.35|6759.35|0
1599823500000|2020-09-11 11:25:00|6760.09|6760.09|6756.02|6756.02|6760.09|6760.09|6754.23|6754.23|0
1599823800000|2020-09-11 11:30:00|6756.15|6756.15|6754|6754|6759.25|6759.25|6752.52|6752.52|0
1599824100000|2020-09-11 11:35:00|6754.06|6754.06|6755.91|6755.91|6760.39|6760.39|6753.66|6753.66|0
1599824400000|2020-09-11 11:40:00|6756.44|6756.44|6758|6758|6759.93|6759.93|6750.76|6750.76|0
1599824700000|2020-09-11 11:45:00|6758.09|6758.09|6760.63|6760.63|6761.86|6761.86|6757.73|6757.73|0
1599825000000|2020-09-11 11:50:00|6760.7|6760.7|6752.3|6752.3|6760.7|6760.7|6743.99|6743.99|0
1599825300000|2020-09-11 11:55:00|6752.22|6752.22|6740.9|6740.9|6752.66|6752.66|6740.9|6740.9|0
1599825600000|2020-09-11 12:00:00|6739.15|6739.15|6742.05|6742.05|6743.84|6743.84|6738.6|6738.6|0
1599825900000|2020-09-11 12:05:00|6742.11|6742.11|6754.44|6754.44|6754.44|6754.44|6741.46|6741.46|0
1599826200000|2020-09-11 12:10:00|6754.54|6754.54|6757.7|6757.7|6758.35|6758.35|6750.56|6750.56|0
1599826500000|2020-09-11 12:15:00|6757.76|6757.76|6751.27|6751.27|6762.09|6762.09|6750|6750|0
1599826800000|2020-09-11 12:20:00|6751.31|6751.31|6749.06|6749.06|6753.2|6753.2|6747.66|6747.66|0
1599827100000|2020-09-11 12:25:00|6749.02|6749.02|6747.27|6747.27|6749.19|6749.19|6745.2|6745.2|0
1599827400000|2020-09-11 12:30:00|6747.33|6747.33|6740.67|6740.67|6747.33|6747.33|6740.67|6740.67|0
1599827700000|2020-09-11 12:35:00|6740.83|6740.83|6742.76|6742.76|6744.47|6744.47|6736.57|6736.57|0
1599828000000|2020-09-11 12:40:00|6742.92|6742.92|6741.5|6741.5|6745.02|6745.02|6741.35|6741.35|0
1599828300000|2020-09-11 12:45:00|6741.56|6741.56|6739.93|6739.93|6743.46|6743.46|6739.27|6739.27|0
1599828600000|2020-09-11 12:50:00|6740.09|6740.09|6743.55|6743.55|6744.33|6744.33|6739.3|6739.3|0
1599828900000|2020-09-11 12:55:00|6743.49|6743.49|6743.69|6743.69|6745.11|6745.11|6742.06|6742.06|0
1599829200000|2020-09-11 13:00:00|6743.6|6743.6|6741.97|6741.97|6745.93|6745.93|6741.3|6741.3|0
1599829500000|2020-09-11 13:05:00|6742.76|6742.76|6741.37|6741.37|6744.16|6744.16|6741.37|6741.37|0
1599829800000|2020-09-11 13:10:00|6741.19|6741.19|6746.14|6746.14|6746.14|6746.14|6738.54|6738.54|0
1599830100000|2020-09-11 13:15:00|6746.46|6746.46|6759.83|6759.83|6759.83|6759.83|6746.46|6746.46|0
1599830400000|2020-09-11 13:20:00|6759.78|6759.78|6757.81|6757.81|6759.84|6759.84|6753.99|6753.99|0
1599830700000|2020-09-11 13:25:00|6757.03|6757.03|6744.28|6744.28|6757.03|6757.03|6744.19|6744.19|0
1599831000000|2020-09-11 13:30:00|6744.22|6744.22|6738.09|6738.09|6745.42|6745.42|6736.87|6736.87|0
1599831300000|2020-09-11 13:35:00|6738.15|6738.15|6735.43|6735.43|6745.7|6745.7|6734.38|6734.38|0
1599831600000|2020-09-11 13:40:00|6734.39|6734.39|6737.32|6737.32|6738.87|6738.87|6729.09|6729.09|0
1599831900000|2020-09-11 13:45:00|6736.96|6736.96|6744.12|6744.12|6744.65|6744.65|6733.64|6733.64|0
1599832200000|2020-09-11 13:50:00|6745.17|6745.17|6728.29|6728.29|6745.55|6745.55|6727.33|6727.33|0
1599832500000|2020-09-11 13:55:00|6728.23|6728.23|6713.06|6713.06|6730.96|6730.96|6711.05|6711.05|0
1599832800000|2020-09-11 14:00:00|6712.92|6712.92|6735.88|6735.88|6737.83|6737.83|6712.92|6712.92|0
1599833100000|2020-09-11 14:05:00|6735.35|6735.35|6731.93|6731.93|6741.37|6741.37|6731.65|6731.65|0
1599833400000|2020-09-11 14:10:00|6731.75|6731.75|6731.03|6731.03|6731.79|6731.79|6712.26|6712.26|0
1599833700000|2020-09-11 14:15:00|6730.82|6730.82|6744.31|6744.31|6744.31|6744.31|6728.34|6728.34|0
1599834000000|2020-09-11 14:20:00|6744.2|6744.2|6747.33|6747.33|6747.86|6747.86|6743.02|6743.02|0
1599834300000|2020-09-11 14:25:00|6747.16|6747.16|6744.07|6744.07|6751.61|6751.61|6740.71|6740.71|0
1599834600000|2020-09-11 14:30:00|6744.16|6744.16|6742.42|6742.42|6748.41|6748.41|6738.87|6738.87|0
1599834900000|2020-09-11 14:35:00|6741.79|6741.79|6740.35|6740.35|6747.53|6747.53|6736.23|6736.23|0
1599835200000|2020-09-11 14:40:00|6740.03|6740.03|6741.63|6741.63|6744.31|6744.31|6735.43|6735.43|0
1599835500000|2020-09-11 14:45:00|6741.68|6741.68|6744.7|6744.7|6746.26|6746.26|6737.69|6737.69|0
1599835800000|2020-09-11 14:50:00|6744.68|6744.68|6745.03|6745.03|6749.14|6749.14|6741.38|6741.38|0
1599836100000|2020-09-11 14:55:00|6744.5|6744.5|6734.05|6734.05|6744.98|6744.98|6731.76|6731.76|0
1599836400000|2020-09-11 15:00:00|6734.25|6734.25|6746.83|6746.83|6748.8|6748.8|6734.15|6734.15|0
1599836700000|2020-09-11 15:05:00|6746.67|6746.67|6755.69|6755.69|6755.71|6755.71|6744.01|6744.01|0
1599837000000|2020-09-11 15:10:00|6755.79|6755.79|6748.14|6748.14|6755.79|6755.79|6744.65|6744.65|0
1599837300000|2020-09-11 15:15:00|6748.01|6748.01|6745.29|6745.29|6750.2|6750.2|6744.15|6744.15|0
1599837600000|2020-09-11 15:20:00|6746.07|6746.07|6742.16|6742.16|6747.72|6747.72|6738.53|6738.53|0
1599837900000|2020-09-11 15:25:00|6742.06|6742.06|6735.52|6735.52|6743.32|6743.32|6735.52|6735.52|0
1600067700000|2020-09-14 07:15:00|6783.77|6783.77|6783.12|6783.12|6793.55|6793.55|6781.4|6781.4|0
1600068000000|2020-09-14 07:20:00|6784.14|6784.14|6803.33|6803.33|6807.21|6807.21|6782.87|6782.87|0
1600068300000|2020-09-14 07:25:00|6804.42|6804.42|6810.64|6810.64|6824.06|6824.06|6804.42|6804.42|0
1600068600000|2020-09-14 07:30:00|6810.56|6810.56|6773.8|6773.8|6815.31|6815.31|6773.8|6773.8|0
1600068900000|2020-09-14 07:35:00|6773.33|6773.33|6751.43|6751.43|6776.03|6776.03|6749.58|6749.58|0
1600069200000|2020-09-14 07:40:00|6751.38|6751.38|6768.59|6768.59|6770.28|6770.28|6742.58|6742.58|0
1600069500000|2020-09-14 07:45:00|6768.4|6768.4|6778.33|6778.33|6784.18|6784.18|6767.48|6767.48|0
1600069800000|2020-09-14 07:50:00|6778.27|6778.27|6767.38|6767.38|6783.37|6783.37|6767.38|6767.38|0
1600070100000|2020-09-14 07:55:00|6767.43|6767.43|6763.94|6763.94|6770.89|6770.89|6763.22|6763.22|0
1600070400000|2020-09-14 08:00:00|6764.27|6764.27|6783.84|6783.84|6790.54|6790.54|6764.27|6764.27|0
1600070700000|2020-09-14 08:05:00|6783.81|6783.81|6772.32|6772.32|6783.81|6783.81|6771.81|6771.81|0
1600071000000|2020-09-14 08:10:00|6772.96|6772.96|6776.36|6776.36|6777.57|6777.57|6770.9|6770.9|0
1600071300000|2020-09-14 08:15:00|6775.85|6775.85|6779.73|6779.73|6789.5|6789.5|6775.49|6775.49|0
1600071600000|2020-09-14 08:20:00|6779.89|6779.89|6775.73|6775.73|6781.07|6781.07|6775.01|6775.01|0
1600071900000|2020-09-14 08:25:00|6775.55|6775.55|6772.93|6772.93|6775.55|6775.55|6769.74|6769.74|0
1600072200000|2020-09-14 08:30:00|6772.78|6772.78|6756.54|6756.54|6773.14|6773.14|6755.8|6755.8|0
1600072500000|2020-09-14 08:35:00|6756.61|6756.61|6772.58|6772.58|6772.91|6772.91|6756.61|6756.61|0
1600072800000|2020-09-14 08:40:00|6772.42|6772.42|6772.14|6772.14|6778|6778|6770.75|6770.75|0
1600073100000|2020-09-14 08:45:00|6772.45|6772.45|6768.83|6768.83|6773.08|6773.08|6768.2|6768.2|0
1600073400000|2020-09-14 08:50:00|6769.15|6769.15|6764.01|6764.01|6771.41|6771.41|6761.96|6761.96|0
1600073700000|2020-09-14 08:55:00|6763.82|6763.82|6749.12|6749.12|6764.62|6764.62|6748.71|6748.71|0
1600074000000|2020-09-14 09:00:00|6749.28|6749.28|6749.93|6749.93|6752.25|6752.25|6747.76|6747.76|0
1600074300000|2020-09-14 09:05:00|6749.61|6749.61|6748.84|6748.84|6750.94|6750.94|6745.91|6745.91|0
1600074600000|2020-09-14 09:10:00|6749|6749|6742.91|6742.91|6752.01|6752.01|6737.74|6737.74|0
1600074900000|2020-09-14 09:15:00|6742.59|6742.59|6756.38|6756.38|6758.56|6758.56|6742.15|6742.15|0
1600075200000|2020-09-14 09:20:00|6756.86|6756.86|6762.67|6762.67|6762.83|6762.83|6752.67|6752.67|0
1600075500000|2020-09-14 09:25:00|6762.63|6762.63|6764.4|6764.4|6765.51|6765.51|6760.57|6760.57|0
1600075800000|2020-09-14 09:30:00|6764.27|6764.27|6759.16|6759.16|6764.77|6764.77|6756.72|6756.72|0
1600076100000|2020-09-14 09:35:00|6759.48|6759.48|6755.31|6755.31|6759.88|6759.88|6755.3|6755.3|0
1600076400000|2020-09-14 09:40:00|6754.61|6754.61|6751.53|6751.53|6757.53|6757.53|6749.1|6749.1|0
1600076700000|2020-09-14 09:45:00|6751.37|6751.37|6764.9|6764.9|6764.9|6764.9|6749.13|6749.13|0
1600077000000|2020-09-14 09:50:00|6764.43|6764.43|6759.82|6759.82|6767.75|6767.75|6756.85|6756.85|0
1600077300000|2020-09-14 09:55:00|6759.18|6759.18|6756.35|6756.35|6759.74|6759.74|6756.35|6756.35|0
1600077600000|2020-09-14 10:00:00|6756.31|6756.31|6752.75|6752.75|6757.58|6757.58|6751.01|6751.01|0
1600077900000|2020-09-14 10:05:00|6752.72|6752.72|6757.26|6757.26|6757.26|6757.26|6751.98|6751.98|0
1600078200000|2020-09-14 10:10:00|6757.42|6757.42|6757.43|6757.43|6758.61|6758.61|6754.19|6754.19|0
1600078500000|2020-09-14 10:15:00|6757.24|6757.24|6765.37|6765.37|6765.37|6765.37|6757.01|6757.01|0
1600078800000|2020-09-14 10:20:00|6764.61|6764.61|6762.34|6762.34|6766.24|6766.24|6762.18|6762.18|0
1600079100000|2020-09-14 10:25:00|6762.29|6762.29|6769.56|6769.56|6770.33|6770.33|6761.3|6761.3|0
1600079400000|2020-09-14 10:30:00|6769.22|6769.22|6770.84|6770.84|6771.17|6771.17|6766.42|6766.42|0
1600079700000|2020-09-14 10:35:00|6770.54|6770.54|6768.92|6768.92|6773.61|6773.61|6768.44|6768.44|0
1600080000000|2020-09-14 10:40:00|6768.68|6768.68|6764.17|6764.17|6768.68|6768.68|6760.26|6760.26|0
1600080300000|2020-09-14 10:45:00|6764.33|6764.33|6763.75|6763.75|6764.5|6764.5|6761.45|6761.45|0
1600080600000|2020-09-14 10:50:00|6763.59|6763.59|6767.4|6767.4|6769.06|6769.06|6763.03|6763.03|0
1600080900000|2020-09-14 10:55:00|6767.71|6767.71|6769.93|6769.93|6770.84|6770.84|6760.46|6760.46|0
1600081200000|2020-09-14 11:00:00|6770.24|6770.24|6773.9|6773.9|6774.27|6774.27|6767.73|6767.73|0
1600081500000|2020-09-14 11:05:00|6773.73|6773.73|6779.28|6779.28|6800.06|6800.06|6773.63|6773.63|0
1600081800000|2020-09-14 11:10:00|6778.98|6778.98|6771.93|6771.93|6779.45|6779.45|6770.04|6770.04|0
1600082100000|2020-09-14 11:15:00|6772.12|6772.12|6771.1|6771.1|6772.25|6772.25|6769.03|6769.03|0
1600082400000|2020-09-14 11:20:00|6770.94|6770.94|6768.5|6768.5|6775.54|6775.54|6768.21|6768.21|0
1600082700000|2020-09-14 11:25:00|6768.48|6768.48|6759.61|6759.61|6768.67|6768.67|6759.37|6759.37|0
1600083000000|2020-09-14 11:30:00|6759.5|6759.5|6765.18|6765.18|6765.38|6765.38|6755.43|6755.43|0
1600083300000|2020-09-14 11:35:00|6765.39|6765.39|6775.56|6775.56|6776.55|6776.55|6764.82|6764.82|0
1600083600000|2020-09-14 11:40:00|6776.03|6776.03|6775.78|6775.78|6778.77|6778.77|6774.2|6774.2|0
1600083900000|2020-09-14 11:45:00|6775.76|6775.76|6784.59|6784.59|6785.95|6785.95|6775.6|6775.6|0
1600084200000|2020-09-14 11:50:00|6784.48|6784.48|6786.57|6786.57|6786.61|6786.61|6780.96|6780.96|0
1600084500000|2020-09-14 11:55:00|6786.89|6786.89|6780.79|6780.79|6787.24|6787.24|6780.45|6780.45|0
1600084800000|2020-09-14 12:00:00|6780.83|6780.83|6785.23|6785.23|6785.98|6785.98|6780.83|6780.83|0
1600085100000|2020-09-14 12:05:00|6785.17|6785.17|6794.41|6794.41|6794.41|6794.41|6784.7|6784.7|0
1600085400000|2020-09-14 12:10:00|6794.73|6794.73|6798.48|6798.48|6800.23|6800.23|6794.26|6794.26|0
1600085700000|2020-09-14 12:15:00|6798.64|6798.64|6796.03|6796.03|6798.85|6798.85|6793.66|6793.66|0
1600086000000|2020-09-14 12:20:00|6796.11|6796.11|6806.21|6806.21|6806.21|6806.21|6796.11|6796.11|0
1600086300000|2020-09-14 12:25:00|6806.25|6806.25|6798.31|6798.31|6808.8|6808.8|6797.43|6797.43|0
1600086600000|2020-09-14 12:30:00|6799.07|6799.07|6801.9|6801.9|6808.11|6808.11|6798.27|6798.27|0
1600086900000|2020-09-14 12:35:00|6802.05|6802.05|6808.97|6808.97|6811.33|6811.33|6802.05|6802.05|0
1600087200000|2020-09-14 12:40:00|6810.5|6810.5|6818.97|6818.97|6820.24|6820.24|6810.5|6810.5|0
1600087500000|2020-09-14 12:45:00|6818.65|6818.65|6817.76|6817.76|6819.88|6819.88|6815.85|6815.85|0
1600087800000|2020-09-14 12:50:00|6817.85|6817.85|6819.06|6819.06|6820.12|6820.12|6816.02|6816.02|0
1600088100000|2020-09-14 12:55:00|6818.98|6818.98|6813.15|6813.15|6820.39|6820.39|6811|6811|0
1600088400000|2020-09-14 13:00:00|6813.06|6813.06|6792.19|6792.19|6813.25|6813.25|6792.19|6792.19|0
1600088700000|2020-09-14 13:05:00|6792.35|6792.35|6789.87|6789.87|6793.5|6793.5|6789.3|6789.3|0
1600089000000|2020-09-14 13:10:00|6789.91|6789.91|6783.52|6783.52|6791.48|6791.48|6782.33|6782.33|0
1600089300000|2020-09-14 13:15:00|6783.6|6783.6|6777.55|6777.55|6784.36|6784.36|6777.45|6777.45|0
1600089600000|2020-09-14 13:20:00|6777.43|6777.43|6777.02|6777.02|6781.02|6781.02|6775.8|6775.8|0
1600089900000|2020-09-14 13:25:00|6777.03|6777.03|6780.68|6780.68|6781.2|6781.2|6773.23|6773.23|0
1600090200000|2020-09-14 13:30:00|6780.51|6780.51|6760.21|6760.21|6783.3|6783.3|6760.08|6760.08|0
1600090500000|2020-09-14 13:35:00|6760.14|6760.14|6770.59|6770.59|6771.32|6771.32|6759.59|6759.59|0
1600090800000|2020-09-14 13:40:00|6770.77|6770.77|6780.47|6780.47|6786.79|6786.79|6770.18|6770.18|0
1600091100000|2020-09-14 13:45:00|6780.3|6780.3|6781.91|6781.91|6781.91|6781.91|6773.75|6773.75|0
1600091400000|2020-09-14 13:50:00|6781.82|6781.82|6784.52|6784.52|6785.17|6785.17|6778.04|6778.04|0
1600091700000|2020-09-14 13:55:00|6784.4|6784.4|6786.74|6786.74|6791.33|6791.33|6783|6783|0
1600092000000|2020-09-14 14:00:00|6787.5|6787.5|6791.47|6791.47|6791.55|6791.55|6786.32|6786.32|0
1600092300000|2020-09-14 14:05:00|6791.65|6791.65|6795.35|6795.35|6797.81|6797.81|6790.49|6790.49|0
1600092600000|2020-09-14 14:10:00|6795.4|6795.4|6804.2|6804.2|6808.58|6808.58|6793.8|6793.8|0
1600092900000|2020-09-14 14:15:00|6804.15|6804.15|6805.91|6805.91|6810.69|6810.69|6803.66|6803.66|0
1600093200000|2020-09-14 14:20:00|6805.99|6805.99|6800.24|6800.24|6806.97|6806.97|6800.08|6800.08|0
1600093500000|2020-09-14 14:25:00|6800.21|6800.21|6806.39|6806.39|6806.87|6806.87|6799.36|6799.36|0
1600093800000|2020-09-14 14:30:00|6806.11|6806.11|6808.03|6808.03|6811.75|6811.75|6806.01|6806.01|0
1600094100000|2020-09-14 14:35:00|6808.01|6808.01|6807.48|6807.48|6813.49|6813.49|6807.32|6807.32|0
1600094400000|2020-09-14 14:40:00|6807.44|6807.44|6819.97|6819.97|6821.93|6821.93|6801.84|6801.84|0
1600094700000|2020-09-14 14:45:00|6819.93|6819.93|6816.61|6816.61|6822.86|6822.86|6816.61|6816.61|0
1600095000000|2020-09-14 14:50:00|6816.45|6816.45|6814.13|6814.13|6820.68|6820.68|6813.39|6813.39|0
1600095300000|2020-09-14 14:55:00|6813.37|6813.37|6808.69|6808.69|6814.7|6814.7|6805.63|6805.63|0
1600095600000|2020-09-14 15:00:00|6807.9|6807.9|6805.43|6805.43|6815.21|6815.21|6805.25|6805.25|0
1600095900000|2020-09-14 15:05:00|6805.53|6805.53|6822.21|6822.21|6822.21|6822.21|6805.23|6805.23|0
1600096200000|2020-09-14 15:10:00|6822.29|6822.29|6810.92|6810.92|6822.76|6822.76|6810.3|6810.3|0
1600096500000|2020-09-14 15:15:00|6810.15|6810.15|6816.87|6816.87|6823.39|6823.39|6809.84|6809.84|0
1600096800000|2020-09-14 15:20:00|6816.91|6816.91|6818.6|6818.6|6820.32|6820.32|6816.91|6816.91|0
1600097100000|2020-09-14 15:25:00|6818.68|6818.68|6823.62|6823.62|6826.65|6826.65|6818.68|6818.68|0
1600154100000|2020-09-15 07:15:00|6906.81|6906.81|6904.08|6904.08|6914.36|6914.36|6897.47|6897.47|0
1600154400000|2020-09-15 07:20:00|6903.76|6903.76|6905.42|6905.42|6911.21|6911.21|6899.99|6899.99|0
1600154700000|2020-09-15 07:25:00|6905.6|6905.6|6903.6|6903.6|6911.35|6911.35|6901.1|6901.1|0
1600155000000|2020-09-15 07:30:00|6903.42|6903.42|6886.04|6886.04|6903.61|6903.61|6884.56|6884.56|0
1600155300000|2020-09-15 07:35:00|6886.11|6886.11|6878.21|6878.21|6890.07|6890.07|6877.98|6877.98|0
1600155600000|2020-09-15 07:40:00|6878.44|6878.44|6866.94|6866.94|6878.67|6878.67|6866.17|6866.17|0
1600155900000|2020-09-15 07:45:00|6866.9|6866.9|6857.58|6857.58|6869.61|6869.61|6854.61|6854.61|0
1600156200000|2020-09-15 07:50:00|6856.82|6856.82|6856.24|6856.24|6856.82|6856.82|6849.93|6849.93|0
1600156500000|2020-09-15 07:55:00|6856.29|6856.29|6860|6860|6866.38|6866.38|6855.82|6855.82|0
1600156800000|2020-09-15 08:00:00|6860.31|6860.31|6856.45|6856.45|6860.48|6860.48|6855.54|6855.54|0
1600157100000|2020-09-15 08:05:00|6856.29|6856.29|6863|6863|6865.05|6865.05|6854.7|6854.7|0
1600157400000|2020-09-15 08:10:00|6863.76|6863.76|6856.23|6856.23|6864.88|6864.88|6853.37|6853.37|0
1600157700000|2020-09-15 08:15:00|6856.39|6856.39|6852.73|6852.73|6856.39|6856.39|6848.65|6848.65|0
1600158000000|2020-09-15 08:20:00|6852.82|6852.82|6867.06|6867.06|6867.76|6867.76|6852.7|6852.7|0
1600158300000|2020-09-15 08:25:00|6866.92|6866.92|6851.47|6851.47|6867.65|6867.65|6850.95|6850.95|0
1600158600000|2020-09-15 08:30:00|6850.54|6850.54|6851.84|6851.84|6853.65|6853.65|6849.5|6849.5|0
1600158900000|2020-09-15 08:35:00|6851.69|6851.69|6854.76|6854.76|6857.74|6857.74|6848.82|6848.82|0
1600159200000|2020-09-15 08:40:00|6854.68|6854.68|6868.24|6868.24|6868.41|6868.41|6854.68|6854.68|0
1600159500000|2020-09-15 08:45:00|6868.2|6868.2|6880.04|6880.04|6881.52|6881.52|6868.09|6868.09|0
1600159800000|2020-09-15 08:50:00|6880.07|6880.07|6868.38|6868.38|6883.34|6883.34|6865.99|6865.99|0
1600160100000|2020-09-15 08:55:00|6868.55|6868.55|6866.89|6866.89|6873.38|6873.38|6864.99|6864.99|0
1600160400000|2020-09-15 09:00:00|6868.09|6868.09|6873.68|6873.68|6876.86|6876.86|6868.09|6868.09|0
1600160700000|2020-09-15 09:05:00|6873.57|6873.57|6874|6874|6874.27|6874.27|6865.41|6865.41|0
1600161000000|2020-09-15 09:10:00|6874.16|6874.16|6870.27|6870.27|6876.55|6876.55|6868.73|6868.73|0
1600161300000|2020-09-15 09:15:00|6870.43|6870.43|6865.26|6865.26|6871.07|6871.07|6862.19|6862.19|0
1600161600000|2020-09-15 09:20:00|6865.32|6865.32|6874.35|6874.35|6876.01|6876.01|6865.11|6865.11|0
1600161900000|2020-09-15 09:25:00|6874.51|6874.51|6882.7|6882.7|6883.45|6883.45|6873.93|6873.93|0
1600162200000|2020-09-15 09:30:00|6882.59|6882.59|6875.27|6875.27|6887.69|6887.69|6875.27|6875.27|0
1600162500000|2020-09-15 09:35:00|6874.95|6874.95|6867.36|6867.36|6875.05|6875.05|6865.99|6865.99|0
1600162800000|2020-09-15 09:40:00|6867.45|6867.45|6856.17|6856.17|6869.87|6869.87|6856.17|6856.17|0
1600163100000|2020-09-15 09:45:00|6856.12|6856.12|6857.41|6857.41|6858.44|6858.44|6854.11|6854.11|0
1600163400000|2020-09-15 09:50:00|6857.25|6857.25|6858.93|6858.93|6860.3|6860.3|6855.95|6855.95|0
1600163700000|2020-09-15 09:55:00|6858.77|6858.77|6854.67|6854.67|6859.87|6859.87|6854.28|6854.28|0
1600164000000|2020-09-15 10:00:00|6854.9|6854.9|6846.09|6846.09|6857.4|6857.4|6845.64|6845.64|0
1600164300000|2020-09-15 10:05:00|6846.02|6846.02|6844.06|6844.06|6846.17|6846.17|6842.77|6842.77|0
1600164600000|2020-09-15 10:10:00|6844|6844|6838.74|6838.74|6844.05|6844.05|6837.13|6837.13|0
1600164900000|2020-09-15 10:15:00|6838.89|6838.89|6843.9|6843.9|6845.61|6845.61|6838.58|6838.58|0
1600165200000|2020-09-15 10:20:00|6843.84|6843.84|6846.62|6846.62|6848.29|6848.29|6839.94|6839.94|0
1600165500000|2020-09-15 10:25:00|6846.51|6846.51|6847.21|6847.21|6849.59|6849.59|6843.62|6843.62|0
1600165800000|2020-09-15 10:30:00|6846.89|6846.89|6840.87|6840.87|6847.57|6847.57|6839.39|6839.39|0
1600166100000|2020-09-15 10:35:00|6841.18|6841.18|6842.49|6842.49|6844.76|6844.76|6841.18|6841.18|0
1600166400000|2020-09-15 10:40:00|6842.45|6842.45|6842.32|6842.32|6844.75|6844.75|6842.03|6842.03|0
1600166700000|2020-09-15 10:45:00|6842.49|6842.49|6843.69|6843.69|6844.48|6844.48|6840.77|6840.77|0
1600167000000|2020-09-15 10:50:00|6843.53|6843.53|6853.79|6853.79|6855.95|6855.95|6843.53|6843.53|0
1600167300000|2020-09-15 10:55:00|6853.72|6853.72|6851.4|6851.4|6855.35|6855.35|6848.74|6848.74|0
1600167600000|2020-09-15 11:00:00|6851.26|6851.26|6852.46|6852.46|6854.56|6854.56|6849.01|6849.01|0
1600167900000|2020-09-15 11:05:00|6852.19|6852.19|6842.75|6842.75|6852.27|6852.27|6842.51|6842.51|0
1600168200000|2020-09-15 11:10:00|6842.24|6842.24|6821.73|6821.73|6844.01|6844.01|6818.82|6818.82|0
1600168500000|2020-09-15 11:15:00|6821.85|6821.85|6821.3|6821.3|6824.91|6824.91|6820.11|6820.11|0
1600168800000|2020-09-15 11:20:00|6821.47|6821.47|6820.24|6820.24|6828.74|6828.74|6819.81|6819.81|0
1600169100000|2020-09-15 11:25:00|6820.15|6820.15|6819.6|6819.6|6827.64|6827.64|6819.44|6819.44|0
1600169400000|2020-09-15 11:30:00|6819.41|6819.41|6830.06|6830.06|6833.92|6833.92|6817.65|6817.65|0
1600169700000|2020-09-15 11:35:00|6830.22|6830.22|6846.07|6846.07|6846.3|6846.3|6829.7|6829.7|0
1600170000000|2020-09-15 11:40:00|6846.04|6846.04|6839.75|6839.75|6848.35|6848.35|6839.74|6839.74|0
1600170300000|2020-09-15 11:45:00|6839.59|6839.59|6839.62|6839.62|6843.19|6843.19|6839.29|6839.29|0
1600170600000|2020-09-15 11:50:00|6839.25|6839.25|6837.39|6837.39|6840.89|6840.89|6836.69|6836.69|0
1600170900000|2020-09-15 11:55:00|6837.23|6837.23|6828.13|6828.13|6838.12|6838.12|6827.93|6827.93|0
1600171200000|2020-09-15 12:00:00|6828.07|6828.07|6829.49|6829.49|6830.06|6830.06|6821.14|6821.14|0
1600171500000|2020-09-15 12:05:00|6829.26|6829.26|6834.64|6834.64|6835.22|6835.22|6829.26|6829.26|0
1600171800000|2020-09-15 12:10:00|6834.8|6834.8|6844.69|6844.69|6845.78|6845.78|6834.8|6834.8|0
1600172100000|2020-09-15 12:15:00|6844.42|6844.42|6848.89|6848.89|6850.42|6850.42|6844.24|6844.24|0
1600172400000|2020-09-15 12:20:00|6848.43|6848.43|6850.07|6850.07|6851.34|6851.34|6847.33|6847.33|0
1600172700000|2020-09-15 12:25:00|6850.84|6850.84|6849.1|6849.1|6856.52|6856.52|6849.1|6849.1|0
1600173000000|2020-09-15 12:30:00|6849.13|6849.13|6854.31|6854.31|6855.23|6855.23|6849.13|6849.13|0
1600173300000|2020-09-15 12:35:00|6854.34|6854.34|6862.72|6862.72|6862.72|6862.72|6851.33|6851.33|0
1600173600000|2020-09-15 12:40:00|6862.81|6862.81|6864.84|6864.84|6868.38|6868.38|6862.81|6862.81|0
1600173900000|2020-09-15 12:45:00|6865.36|6865.36|6857.9|6857.9|6870.21|6870.21|6857.61|6857.61|0
1600174200000|2020-09-15 12:50:00|6857.99|6857.99|6855.71|6855.71|6861.46|6861.46|6855.15|6855.15|0
1600174500000|2020-09-15 12:55:00|6855.53|6855.53|6865.61|6865.61|6865.61|6865.61|6855.1|6855.1|0
1600174800000|2020-09-15 13:00:00|6866.12|6866.12|6863.55|6863.55|6869.08|6869.08|6861.63|6861.63|0
1600175100000|2020-09-15 13:05:00|6863.37|6863.37|6856.92|6856.92|6863.37|6863.37|6855.14|6855.14|0
1600175400000|2020-09-15 13:10:00|6857.01|6857.01|6858.26|6858.26|6861.18|6861.18|6857.01|6857.01|0
1600175700000|2020-09-15 13:15:00|6857.95|6857.95|6849.07|6849.07|6859.88|6859.88|6848.16|6848.16|0
1600176000000|2020-09-15 13:20:00|6849.25|6849.25|6843.06|6843.06|6849.34|6849.34|6843.05|6843.05|0
1600176300000|2020-09-15 13:25:00|6843.23|6843.23|6844.9|6844.9|6845.96|6845.96|6840.72|6840.72|0
1600176600000|2020-09-15 13:30:00|6845.21|6845.21|6851.95|6851.95|6852.71|6852.71|6840.31|6840.31|0
1600176900000|2020-09-15 13:35:00|6851.78|6851.78|6844.24|6844.24|6855.5|6855.5|6844.24|6844.24|0
1600177200000|2020-09-15 13:40:00|6844.39|6844.39|6854.09|6854.09|6857.22|6857.22|6843.73|6843.73|0
1600177500000|2020-09-15 13:45:00|6854.03|6854.03|6847.55|6847.55|6856.4|6856.4|6847.22|6847.22|0
1600177800000|2020-09-15 13:50:00|6847.61|6847.61|6853.77|6853.77|6856.33|6856.33|6847.61|6847.61|0
1600178100000|2020-09-15 13:55:00|6853.36|6853.36|6849.11|6849.11|6859.77|6859.77|6847.87|6847.87|0
1600178400000|2020-09-15 14:00:00|6849.29|6849.29|6837.12|6837.12|6849.81|6849.81|6835.29|6835.29|0
1600178700000|2020-09-15 14:05:00|6836.94|6836.94|6836.2|6836.2|6837.35|6837.35|6828.34|6828.34|0
1600179000000|2020-09-15 14:10:00|6836.28|6836.28|6847.83|6847.83|6850.09|6850.09|6836.28|6836.28|0
1600179300000|2020-09-15 14:15:00|6848.15|6848.15|6840.1|6840.1|6848.48|6848.48|6840.1|6840.1|0
1600179600000|2020-09-15 14:20:00|6840.58|6840.58|6837.82|6837.82|6840.92|6840.92|6836.48|6836.48|0
1600179900000|2020-09-15 14:25:00|6837.91|6837.91|6853.52|6853.52|6853.67|6853.67|6837.51|6837.51|0
1600180200000|2020-09-15 14:30:00|6853.7|6853.7|6847.27|6847.27|6853.88|6853.88|6846.46|6846.46|0
1600180500000|2020-09-15 14:35:00|6847.78|6847.78|6842.84|6842.84|6852.64|6852.64|6842.84|6842.84|0
1600180800000|2020-09-15 14:40:00|6842.73|6842.73|6850.1|6850.1|6853.27|6853.27|6839.63|6839.63|0
1600181100000|2020-09-15 14:45:00|6850.26|6850.26|6865.05|6865.05|6867.1|6867.1|6846|6846|0
1600181400000|2020-09-15 14:50:00|6865.22|6865.22|6871.01|6871.01|6872.13|6872.13|6862.74|6862.74|0
1600181700000|2020-09-15 14:55:00|6870.84|6870.84|6882.68|6882.68|6882.8|6882.8|6870.84|6870.84|0
1600182000000|2020-09-15 15:00:00|6883.65|6883.65|6892.28|6892.28|6892.33|6892.33|6882.08|6882.08|0
1600182300000|2020-09-15 15:05:00|6892.1|6892.1|6894.35|6894.35|6897.8|6897.8|6890.01|6890.01|0
1600182600000|2020-09-15 15:10:00|6894.46|6894.46|6900.43|6900.43|6903.75|6903.75|6892.36|6892.36|0
1600182900000|2020-09-15 15:15:00|6900.6|6900.6|6898.66|6898.66|6903.24|6903.24|6896.41|6896.41|0
1600183200000|2020-09-15 15:20:00|6898.7|6898.7|6897.52|6897.52|6900.76|6900.76|6893.2|6893.2|0
1600183500000|2020-09-15 15:25:00|6898|6898|6893.63|6893.63|6902.09|6902.09|6893.14|6893.14|0
1600240500000|2020-09-16 07:15:00|6844.19|6844.19|6844.89|6844.89|6856.59|6856.59|6843|6843|0
1600240800000|2020-09-16 07:20:00|6845.67|6845.67|6844.94|6844.94|6847.46|6847.46|6835.88|6835.88|0
1600241100000|2020-09-16 07:25:00|6845.42|6845.42|6846.37|6846.37|6850.98|6850.98|6835.28|6835.28|0
1600241400000|2020-09-16 07:30:00|6846.46|6846.46|6834.21|6834.21|6849.72|6849.72|6832.07|6832.07|0
1600241700000|2020-09-16 07:35:00|6834.72|6834.72|6834.96|6834.96|6845.66|6845.66|6833.49|6833.49|0
1600242000000|2020-09-16 07:40:00|6834.69|6834.69|6836.44|6836.44|6841.6|6841.6|6831.29|6831.29|0
1600242300000|2020-09-16 07:45:00|6836.76|6836.76|6837.18|6837.18|6837.99|6837.99|6824.5|6824.5|0
1600242600000|2020-09-16 07:50:00|6836.42|6836.42|6830.98|6830.98|6839.4|6839.4|6830.05|6830.05|0
1600242900000|2020-09-16 07:55:00|6830.87|6830.87|6824.37|6824.37|6830.87|6830.87|6817.56|6817.56|0
1600243200000|2020-09-16 08:00:00|6824.48|6824.48|6837.76|6837.76|6837.76|6837.76|6823.85|6823.85|0
1600243500000|2020-09-16 08:05:00|6837.57|6837.57|6836.04|6836.04|6843.21|6843.21|6832.53|6832.53|0
1600243800000|2020-09-16 08:10:00|6836.09|6836.09|6844.19|6844.19|6844.42|6844.42|6828.13|6828.13|0
1600244100000|2020-09-16 08:15:00|6844.27|6844.27|6849.63|6849.63|6849.69|6849.69|6843.94|6843.94|0
1600244400000|2020-09-16 08:20:00|6849.79|6849.79|6854.2|6854.2|6859.08|6859.08|6849.79|6849.79|0
1600244700000|2020-09-16 08:25:00|6854.29|6854.29|6846.66|6846.66|6859.86|6859.86|6846.66|6846.66|0
1600245000000|2020-09-16 08:30:00|6846.53|6846.53|6851.68|6851.68|6853.19|6853.19|6844.33|6844.33|0
1600245300000|2020-09-16 08:35:00|6851.61|6851.61|6849.14|6849.14|6852.34|6852.34|6847.97|6847.97|0
1600245600000|2020-09-16 08:40:00|6849.18|6849.18|6840.96|6840.96|6849.33|6849.33|6838.21|6838.21|0
1600245900000|2020-09-16 08:45:00|6841.12|6841.12|6840.36|6840.36|6843.82|6843.82|6839.42|6839.42|0
1600246200000|2020-09-16 08:50:00|6840.34|6840.34|6838.06|6838.06|6841.51|6841.51|6835.56|6835.56|0
1600246500000|2020-09-16 08:55:00|6838.38|6838.38|6833.59|6833.59|6843.41|6843.41|6827.5|6827.5|0
1600246800000|2020-09-16 09:00:00|6833.49|6833.49|6851.46|6851.46|6851.46|6851.46|6833.39|6833.39|0
1600247100000|2020-09-16 09:05:00|6851.32|6851.32|6857.51|6857.51|6857.86|6857.86|6851.07|6851.07|0
1600247400000|2020-09-16 09:10:00|6857.46|6857.46|6857.01|6857.01|6859.55|6859.55|6854.34|6854.34|0
1600247700000|2020-09-16 09:15:00|6857.05|6857.05|6859.98|6859.98|6860.16|6860.16|6852.73|6852.73|0
1600248000000|2020-09-16 09:20:00|6859.46|6859.46|6864.2|6864.2|6864.56|6864.56|6856.73|6856.73|0
1600248300000|2020-09-16 09:25:00|6864.25|6864.25|6864.94|6864.94|6866.07|6866.07|6862.26|6862.26|0
1600248600000|2020-09-16 09:30:00|6865.09|6865.09|6861.9|6861.9|6866.51|6866.51|6861.9|6861.9|0
1600248900000|2020-09-16 09:35:00|6862.22|6862.22|6858.25|6858.25|6862.29|6862.29|6855.3|6855.3|0
1600249200000|2020-09-16 09:40:00|6858.28|6858.28|6849.05|6849.05|6858.28|6858.28|6848.32|6848.32|0
1600249500000|2020-09-16 09:45:00|6848.94|6848.94|6846.01|6846.01|6849.63|6849.63|6843.71|6843.71|0
1600249800000|2020-09-16 09:50:00|6845.81|6845.81|6856.45|6856.45|6857.67|6857.67|6844.67|6844.67|0
1600250100000|2020-09-16 09:55:00|6855.69|6855.69|6861.18|6861.18|6866.61|6866.61|6853.37|6853.37|0
1600250400000|2020-09-16 10:00:00|6861.12|6861.12|6857.65|6857.65|6862.22|6862.22|6856.65|6856.65|0
1600250700000|2020-09-16 10:05:00|6857.61|6857.61|6853.28|6853.28|6859.83|6859.83|6853.28|6853.28|0
1600251000000|2020-09-16 10:10:00|6853.25|6853.25|6851.58|6851.58|6856.42|6856.42|6850.73|6850.73|0
1600251300000|2020-09-16 10:15:00|6851.66|6851.66|6853.01|6853.01|6855.72|6855.72|6850.58|6850.58|0
1600251600000|2020-09-16 10:20:00|6852.92|6852.92|6850.15|6850.15|6853.9|6853.9|6849.26|6849.26|0
1600251900000|2020-09-16 10:25:00|6850.07|6850.07|6853.7|6853.7|6854.37|6854.37|6849.04|6849.04|0
1600252200000|2020-09-16 10:30:00|6853.72|6853.72|6857.95|6857.95|6860.46|6860.46|6853.56|6853.56|0
1600252500000|2020-09-16 10:35:00|6857.85|6857.85|6859.24|6859.24|6859.74|6859.74|6856.79|6856.79|0
1600252800000|2020-09-16 10:40:00|6859.13|6859.13|6864.29|6864.29|6865.1|6865.1|6858.33|6858.33|0
1600253100000|2020-09-16 10:45:00|6864.73|6864.73|6858.53|6858.53|6865.46|6865.46|6858.53|6858.53|0
1600253400000|2020-09-16 10:50:00|6858.05|6858.05|6862.43|6862.43|6862.87|6862.87|6855.75|6855.75|0
1600253700000|2020-09-16 10:55:00|6862.28|6862.28|6863.49|6863.49|6863.66|6863.66|6860.77|6860.77|0
1600254000000|2020-09-16 11:00:00|6864|6864|6858.18|6858.18|6864.92|6864.92|6855.56|6855.56|0
1600254300000|2020-09-16 11:05:00|6858.14|6858.14|6850.42|6850.42|6858.87|6858.87|6850.02|6850.02|0
1600254600000|2020-09-16 11:10:00|6850.27|6850.27|6848.62|6848.62|6850.78|6850.78|6846.53|6846.53|0
1600254900000|2020-09-16 11:15:00|6848.42|6848.42|6848.51|6848.51|6853.12|6853.12|6848.34|6848.34|0
1600255200000|2020-09-16 11:20:00|6848.34|6848.34|6844.32|6844.32|6848.34|6848.34|6844.06|6844.06|0
1600255500000|2020-09-16 11:25:00|6844.48|6844.48|6837.34|6837.34|6845.44|6845.44|6837.15|6837.15|0
1600255800000|2020-09-16 11:30:00|6836.97|6836.97|6839.97|6839.97|6843.25|6843.25|6836.97|6836.97|0
1600256100000|2020-09-16 11:35:00|6839.65|6839.65|6846.14|6846.14|6846.14|6846.14|6837.19|6837.19|0
1600256400000|2020-09-16 11:40:00|6846.53|6846.53|6844.93|6844.93|6848.64|6848.64|6844.61|6844.61|0
1600256700000|2020-09-16 11:45:00|6845.16|6845.16|6848.35|6848.35|6848.86|6848.86|6844.71|6844.71|0
1600257000000|2020-09-16 11:50:00|6848.51|6848.51|6850.79|6850.79|6850.79|6850.79|6846.36|6846.36|0
1600257300000|2020-09-16 11:55:00|6850.97|6850.97|6852.56|6852.56|6854.96|6854.96|6850.92|6850.92|0
1600257600000|2020-09-16 12:00:00|6852.24|6852.24|6846.1|6846.1|6852.71|6852.71|6846.1|6846.1|0
1600257900000|2020-09-16 12:05:00|6845.94|6845.94|6834.29|6834.29|6846.1|6846.1|6834.13|6834.13|0
1600258200000|2020-09-16 12:10:00|6833.99|6833.99|6838.64|6838.64|6838.64|6838.64|6833.99|6833.99|0
1600258500000|2020-09-16 12:15:00|6838.48|6838.48|6837.62|6837.62|6840.49|6840.49|6837.62|6837.62|0
1600258800000|2020-09-16 12:20:00|6837.97|6837.97|6835.45|6835.45|6839.35|6839.35|6835.43|6835.43|0
1600259100000|2020-09-16 12:25:00|6834.97|6834.97|6832.95|6832.95|6835.75|6835.75|6832.59|6832.59|0
1600259400000|2020-09-16 12:30:00|6832.97|6832.97|6839.27|6839.27|6839.38|6839.38|6832.97|6832.97|0
1600259700000|2020-09-16 12:35:00|6839.62|6839.62|6826.02|6826.02|6840.04|6840.04|6826.02|6826.02|0
1600260000000|2020-09-16 12:40:00|6825.9|6825.9|6836.52|6836.52|6836.67|6836.67|6825.32|6825.32|0
1600260300000|2020-09-16 12:45:00|6836.05|6836.05|6837.41|6837.41|6840.64|6840.64|6835.97|6835.97|0
1600260600000|2020-09-16 12:50:00|6837.46|6837.46|6841.05|6841.05|6841.57|6841.57|6836.89|6836.89|0
1600260900000|2020-09-16 12:55:00|6841.15|6841.15|6847.34|6847.34|6847.42|6847.42|6838.32|6838.32|0
1600261200000|2020-09-16 13:00:00|6847.42|6847.42|6846.43|6846.43|6848.16|6848.16|6841.55|6841.55|0
1600261500000|2020-09-16 13:05:00|6846.89|6846.89|6841.94|6841.94|6854.42|6854.42|6841.81|6841.81|0
1600261800000|2020-09-16 13:10:00|6841.78|6841.78|6836.48|6836.48|6843.16|6843.16|6836.48|6836.48|0
1600262100000|2020-09-16 13:15:00|6835.71|6835.71|6826.38|6826.38|6835.71|6835.71|6826.38|6826.38|0
1600262400000|2020-09-16 13:20:00|6826.64|6826.64|6829.73|6829.73|6830.01|6830.01|6821.29|6821.29|0
1600262700000|2020-09-16 13:25:00|6829.69|6829.69|6833.85|6833.85|6835.5|6835.5|6827.68|6827.68|0
1600263000000|2020-09-16 13:30:00|6833.81|6833.81|6839.98|6839.98|6841.61|6841.61|6826.99|6826.99|0
1600263300000|2020-09-16 13:35:00|6839.22|6839.22|6843.81|6843.81|6851.75|6851.75|6838.48|6838.48|0
1600263600000|2020-09-16 13:40:00|6843.69|6843.69|6838.99|6838.99|6843.69|6843.69|6835.73|6835.73|0
1600263900000|2020-09-16 13:45:00|6838.18|6838.18|6833.05|6833.05|6839.95|6839.95|6832.54|6832.54|0
1600264200000|2020-09-16 13:50:00|6833.16|6833.16|6831.02|6831.02|6836.56|6836.56|6825.71|6825.71|0
1600264500000|2020-09-16 13:55:00|6830.9|6830.9|6827.54|6827.54|6836.16|6836.16|6825.54|6825.54|0
1600264800000|2020-09-16 14:00:00|6828.3|6828.3|6827.42|6827.42|6832.76|6832.76|6827.36|6827.36|0
1600265100000|2020-09-16 14:05:00|6827.4|6827.4|6826.61|6826.61|6829.12|6829.12|6821.32|6821.32|0
1600265400000|2020-09-16 14:10:00|6826.68|6826.68|6826.51|6826.51|6829.49|6829.49|6822.66|6822.66|0
1600265700000|2020-09-16 14:15:00|6826|6826|6832.63|6832.63|6835.17|6835.17|6825.09|6825.09|0
1600266000000|2020-09-16 14:20:00|6832.12|6832.12|6842.48|6842.48|6844.49|6844.49|6831.54|6831.54|0
1600266300000|2020-09-16 14:25:00|6842.44|6842.44|6845.12|6845.12|6846.23|6846.23|6837.2|6837.2|0
1600266600000|2020-09-16 14:30:00|6845.44|6845.44|6842.2|6842.2|6848.81|6848.81|6839.62|6839.62|0
1600266900000|2020-09-16 14:35:00|6841.34|6841.34|6834.73|6834.73|6845.21|6845.21|6831.38|6831.38|0
1600267200000|2020-09-16 14:40:00|6833.71|6833.71|6823.34|6823.34|6833.71|6833.71|6821.7|6821.7|0
1600267500000|2020-09-16 14:45:00|6823.42|6823.42|6816.46|6816.46|6824.83|6824.83|6815.62|6815.62|0
1600267800000|2020-09-16 14:50:00|6816.51|6816.51|6812.32|6812.32|6821.56|6821.56|6812.32|6812.32|0
1600268100000|2020-09-16 14:55:00|6813.09|6813.09|6810.59|6810.59|6815.89|6815.89|6809.1|6809.1|0
1600268400000|2020-09-16 15:00:00|6811.1|6811.1|6832.2|6832.2|6832.27|6832.27|6809.4|6809.4|0
1600268700000|2020-09-16 15:05:00|6832.36|6832.36|6839.42|6839.42|6839.64|6839.64|6827.57|6827.57|0
1600269000000|2020-09-16 15:10:00|6839.54|6839.54|6861.54|6861.54|6862.24|6862.24|6838.99|6838.99|0
1600269300000|2020-09-16 15:15:00|6861.57|6861.57|6877.89|6877.89|6879.56|6879.56|6861.57|6861.57|0
1600269600000|2020-09-16 15:20:00|6878.02|6878.02|6880.16|6880.16|6884.65|6884.65|6877.6|6877.6|0
1600269900000|2020-09-16 15:25:00|6880.25|6880.25|6876.42|6876.42|6881.34|6881.34|6872.3|6872.3|0
1600326900000|2020-09-17 07:15:00|6826.28|6826.28|6830.09|6830.09|6830.53|6830.53|6816.97|6816.97|0
1600327200000|2020-09-17 07:20:00|6829.96|6829.96|6827.2|6827.2|6831.09|6831.09|6815.57|6815.57|0
1600327500000|2020-09-17 07:25:00|6826.86|6826.86|6831.1|6831.1|6836.14|6836.14|6823.76|6823.76|0
1600327800000|2020-09-17 07:30:00|6831.06|6831.06|6846.46|6846.46|6846.87|6846.87|6827.53|6827.53|0
1600328100000|2020-09-17 07:35:00|6846.43|6846.43|6841.42|6841.42|6848.17|6848.17|6841.36|6841.36|0
1600328400000|2020-09-17 07:40:00|6841.26|6841.26|6824.68|6824.68|6841.26|6841.26|6824.45|6824.45|0
1600328700000|2020-09-17 07:45:00|6824.59|6824.59|6827.35|6827.35|6830.2|6830.2|6824.27|6824.27|0
1600329000000|2020-09-17 07:50:00|6827.28|6827.28|6824.86|6824.86|6828.26|6828.26|6822.57|6822.57|0
1600329300000|2020-09-17 07:55:00|6824.46|6824.46|6826.94|6826.94|6827.94|6827.94|6820.91|6820.91|0
1600329600000|2020-09-17 08:00:00|6826.91|6826.91|6828.59|6828.59|6834.57|6834.57|6826.31|6826.31|0
1600329900000|2020-09-17 08:05:00|6828.42|6828.42|6857.12|6857.12|6858.66|6858.66|6827.03|6827.03|0
1600330200000|2020-09-17 08:10:00|6856.94|6856.94|6855.78|6855.78|6863.5|6863.5|6850.92|6850.92|0
1600330500000|2020-09-17 08:15:00|6855.76|6855.76|6857.69|6857.69|6863.24|6863.24|6854.17|6854.17|0
1600330800000|2020-09-17 08:20:00|6857.53|6857.53|6873.36|6873.36|6877.58|6877.58|6857.26|6857.26|0
1600331100000|2020-09-17 08:25:00|6873.52|6873.52|6889.2|6889.2|6893.23|6893.23|6873.45|6873.45|0
1600331400000|2020-09-17 08:30:00|6889.27|6889.27|6884.92|6884.92|6889.34|6889.34|6877.13|6877.13|0
1600331700000|2020-09-17 08:35:00|6884.41|6884.41|6876.14|6876.14|6884.49|6884.49|6873.11|6873.11|0
1600332000000|2020-09-17 08:40:00|6876.38|6876.38|6872.49|6872.49|6878.98|6878.98|6871.97|6871.97|0
1600332300000|2020-09-17 08:45:00|6872.29|6872.29|6853.99|6853.99|6872.39|6872.39|6853.18|6853.18|0
1600332600000|2020-09-17 08:50:00|6853.68|6853.68|6854.06|6854.06|6855.99|6855.99|6849.1|6849.1|0
1600332900000|2020-09-17 08:55:00|6853.29|6853.29|6860.57|6860.57|6861.81|6861.81|6852.92|6852.92|0
1600333200000|2020-09-17 09:00:00|6860.47|6860.47|6865.28|6865.28|6873|6873|6860.47|6860.47|0
1600333500000|2020-09-17 09:05:00|6865.15|6865.15|6852.74|6852.74|6870.33|6870.33|6852.74|6852.74|0
1600333800000|2020-09-17 09:10:00|6852.23|6852.23|6861.22|6861.22|6869.83|6869.83|6851.3|6851.3|0
1600334100000|2020-09-17 09:15:00|6862.24|6862.24|6840.84|6840.84|6862.24|6862.24|6840.36|6840.36|0
1600334400000|2020-09-17 09:20:00|6841|6841|6831.71|6831.71|6842.94|6842.94|6831.46|6831.46|0
1600334700000|2020-09-17 09:25:00|6831.2|6831.2|6833.21|6833.21|6837.72|6837.72|6829.73|6829.73|0
1600335000000|2020-09-17 09:30:00|6833.61|6833.61|6826.16|6826.16|6836.17|6836.17|6826.09|6826.09|0
1600335300000|2020-09-17 09:35:00|6824.64|6824.64|6826.3|6826.3|6831.82|6831.82|6822.99|6822.99|0
1600335600000|2020-09-17 09:40:00|6826.07|6826.07|6827.81|6827.81|6831.65|6831.65|6825.81|6825.81|0
1600335900000|2020-09-17 09:45:00|6827.63|6827.63|6824.79|6824.79|6828.13|6828.13|6822.65|6822.65|0
1600336200000|2020-09-17 09:50:00|6825.25|6825.25|6834.89|6834.89|6834.89|6834.89|6825.25|6825.25|0
1600336500000|2020-09-17 09:55:00|6835.23|6835.23|6830.52|6830.52|6836.99|6836.99|6830.52|6830.52|0
1600336800000|2020-09-17 10:00:00|6830.56|6830.56|6827.8|6827.8|6830.56|6830.56|6827.24|6827.24|0
1600337100000|2020-09-17 10:05:00|6828.57|6828.57|6826.36|6826.36|6830.46|6830.46|6825.09|6825.09|0
1600337400000|2020-09-17 10:10:00|6826.04|6826.04|6828.37|6828.37|6837.25|6837.25|6824.97|6824.97|0
1600337700000|2020-09-17 10:15:00|6828.06|6828.06|6834.01|6834.01|6836.91|6836.91|6827.84|6827.84|0
1600338000000|2020-09-17 10:20:00|6834.06|6834.06|6832.45|6832.45|6839.48|6839.48|6831.98|6831.98|0
1600338300000|2020-09-17 10:25:00|6832.61|6832.61|6830.58|6830.58|6835.33|6835.33|6829.19|6829.19|0
1600338600000|2020-09-17 10:30:00|6830.73|6830.73|6836.56|6836.56|6836.56|6836.56|6830.73|6830.73|0
1600338900000|2020-09-17 10:35:00|6836.05|6836.05|6837.58|6837.58|6839.09|6839.09|6835.6|6835.6|0
1600339200000|2020-09-17 10:40:00|6837.42|6837.42|6829.34|6829.34|6837.74|6837.74|6829.07|6829.07|0
1600339500000|2020-09-17 10:45:00|6829.58|6829.58|6820.69|6820.69|6829.68|6829.68|6818.04|6818.04|0
1600339800000|2020-09-17 10:50:00|6819.66|6819.66|6824.27|6824.27|6824.43|6824.43|6819.66|6819.66|0
1600340100000|2020-09-17 10:55:00|6824.4|6824.4|6820.02|6820.02|6825.47|6825.47|6817.97|6817.97|0
1600340400000|2020-09-17 11:00:00|6820.1|6820.1|6825.83|6825.83|6826.15|6826.15|6816.15|6816.15|0
1600340700000|2020-09-17 11:05:00|6825.67|6825.67|6836.94|6836.94|6837.17|6837.17|6825.28|6825.28|0
1600341000000|2020-09-17 11:10:00|6836.92|6836.92|6836.84|6836.84|6843.73|6843.73|6836.84|6836.84|0
1600341300000|2020-09-17 11:15:00|6836.74|6836.74|6836.87|6836.87|6840.49|6840.49|6836.74|6836.74|0
1600341600000|2020-09-17 11:20:00|6836.83|6836.83|6844.98|6844.98|6846.65|6846.65|6836.83|6836.83|0
1600341900000|2020-09-17 11:25:00|6845.13|6845.13|6839.41|6839.41|6845.13|6845.13|6838.2|6838.2|0
1600342200000|2020-09-17 11:30:00|6839.31|6839.31|6842.47|6842.47|6845.96|6845.96|6839.2|6839.2|0
1600342500000|2020-09-17 11:35:00|6842|6842|6837.05|6837.05|6846.4|6846.4|6836.92|6836.92|0
1600342800000|2020-09-17 11:40:00|6837.13|6837.13|6837.56|6837.56|6840.54|6840.54|6836.38|6836.38|0
1600343100000|2020-09-17 11:45:00|6837.47|6837.47|6826.7|6826.7|6840|6840|6826.65|6826.65|0
1600343400000|2020-09-17 11:50:00|6826.52|6826.52|6824.37|6824.37|6831.13|6831.13|6824.37|6824.37|0
1600343700000|2020-09-17 11:55:00|6824.33|6824.33|6833.2|6833.2|6833.2|6833.2|6824.18|6824.18|0
1600344000000|2020-09-17 12:00:00|6833.29|6833.29|6832.2|6832.2|6836.08|6836.08|6832.17|6832.17|0
1600344300000|2020-09-17 12:05:00|6832.23|6832.23|6829.85|6829.85|6836.97|6836.97|6829.85|6829.85|0
1600344600000|2020-09-17 12:10:00|6830.09|6830.09|6829.74|6829.74|6830.09|6830.09|6826.23|6826.23|0
1600344900000|2020-09-17 12:15:00|6829.85|6829.85|6829.98|6829.98|6833.96|6833.96|6829.22|6829.22|0
1600345200000|2020-09-17 12:20:00|6829.47|6829.47|6826.64|6826.64|6829.47|6829.47|6825.59|6825.59|0
1600345500000|2020-09-17 12:25:00|6826.61|6826.61|6829.6|6829.6|6830.22|6830.22|6825.45|6825.45|0
1600345800000|2020-09-17 12:30:00|6829.69|6829.69|6826.58|6826.58|6829.87|6829.87|6821.58|6821.58|0
1600346100000|2020-09-17 12:35:00|6825.06|6825.06|6823.58|6823.58|6826.53|6826.53|6821.48|6821.48|0
1600346400000|2020-09-17 12:40:00|6823.53|6823.53|6825.51|6825.51|6825.67|6825.67|6822.61|6822.61|0
1600346700000|2020-09-17 12:45:00|6825.68|6825.68|6821.68|6821.68|6825.68|6825.68|6820.15|6820.15|0
1600347000000|2020-09-17 12:50:00|6821.52|6821.52|6824.21|6824.21|6824.38|6824.38|6820.39|6820.39|0
1600347300000|2020-09-17 12:55:00|6824.17|6824.17|6821.41|6821.41|6825.78|6825.78|6819.25|6819.25|0
1600347600000|2020-09-17 13:00:00|6821.56|6821.56|6825.15|6825.15|6827.35|6827.35|6821.56|6821.56|0
1600347900000|2020-09-17 13:05:00|6824.8|6824.8|6830.82|6830.82|6830.87|6830.87|6824.49|6824.49|0
1600348200000|2020-09-17 13:10:00|6830.99|6830.99|6838.89|6838.89|6838.93|6838.93|6830.99|6830.99|0
1600348500000|2020-09-17 13:15:00|6838.91|6838.91|6842.07|6842.07|6843.5|6843.5|6838.59|6838.59|0
1600348800000|2020-09-17 13:20:00|6842.18|6842.18|6836.65|6836.65|6842.18|6842.18|6836.31|6836.31|0
1600349100000|2020-09-17 13:25:00|6837.15|6837.15|6836.24|6836.24|6839.16|6839.16|6836.23|6836.23|0
1600349400000|2020-09-17 13:30:00|6836.14|6836.14|6844.36|6844.36|6846.45|6846.45|6833.58|6833.58|0
1600349700000|2020-09-17 13:35:00|6844.2|6844.2|6843.13|6843.13|6854.1|6854.1|6843.13|6843.13|0
1600350000000|2020-09-17 13:40:00|6843.28|6843.28|6829.05|6829.05|6845.02|6845.02|6828.36|6828.36|0
1600350300000|2020-09-17 13:45:00|6828.97|6828.97|6835.78|6835.78|6838.17|6838.17|6828.65|6828.65|0
1600350600000|2020-09-17 13:50:00|6835.47|6835.47|6842.87|6842.87|6843.56|6843.56|6835.47|6835.47|0
1600350900000|2020-09-17 13:55:00|6843.39|6843.39|6844.95|6844.95|6845.03|6845.03|6840.02|6840.02|0
1600351200000|2020-09-17 14:00:00|6845|6845|6853.1|6853.1|6853.83|6853.83|6845|6845|0
1600351500000|2020-09-17 14:05:00|6853|6853|6856.85|6856.85|6857.56|6857.56|6850.3|6850.3|0
1600351800000|2020-09-17 14:10:00|6856.82|6856.82|6854.82|6854.82|6857.53|6857.53|6851.56|6851.56|0
1600352100000|2020-09-17 14:15:00|6855.02|6855.02|6857.05|6857.05|6859|6859|6853.08|6853.08|0
1600352400000|2020-09-17 14:20:00|6857.01|6857.01|6850.1|6850.1|6858.59|6858.59|6849.66|6849.66|0
1600352700000|2020-09-17 14:25:00|6850.05|6850.05|6844.04|6844.04|6850.25|6850.25|6843.22|6843.22|0
1600353000000|2020-09-17 14:30:00|6844.22|6844.22|6846.32|6846.32|6846.32|6846.32|6835.09|6835.09|0
1600353300000|2020-09-17 14:35:00|6846.41|6846.41|6850.16|6850.16|6856.98|6856.98|6845.42|6845.42|0
1600353600000|2020-09-17 14:40:00|6850.93|6850.93|6839.58|6839.58|6851.89|6851.89|6839.19|6839.19|0
1600353900000|2020-09-17 14:45:00|6839.5|6839.5|6846.88|6846.88|6850.02|6850.02|6839.21|6839.21|0
1600354200000|2020-09-17 14:50:00|6847.03|6847.03|6843.89|6843.89|6849.23|6849.23|6841.9|6841.9|0
1600354500000|2020-09-17 14:55:00|6844.05|6844.05|6843.43|6843.43|6844.05|6844.05|6839.24|6839.24|0
1600354800000|2020-09-17 15:00:00|6843.86|6843.86|6852.6|6852.6|6859.11|6859.11|6843.86|6843.86|0
1600355100000|2020-09-17 15:05:00|6853.63|6853.63|6856.88|6856.88|6859.73|6859.73|6853.63|6853.63|0
1600355400000|2020-09-17 15:10:00|6856.45|6856.45|6854.34|6854.34|6856.59|6856.59|6851.68|6851.68|0
1600355700000|2020-09-17 15:15:00|6854.46|6854.46|6852.71|6852.71|6856.55|6856.55|6851.12|6851.12|0
1600356000000|2020-09-17 15:20:00|6852.62|6852.62|6853.06|6853.06|6856.68|6856.68|6850.94|6850.94|0
1600356300000|2020-09-17 15:25:00|6852.95|6852.95|6861.1|6861.1|6861.88|6861.88|6850.07|6850.07|0
1600413300000|2020-09-18 07:15:00|6789.45|6789.45|6766.78|6766.78|6789.58|6789.58|6765.49|6765.49|0
1600413600000|2020-09-18 07:20:00|6766.15|6766.15|6752.8|6752.8|6766.89|6766.89|6747.13|6747.13|0
1600413900000|2020-09-18 07:25:00|6753.34|6753.34|6731.37|6731.37|6753.34|6753.34|6728.11|6728.11|0
1600414200000|2020-09-18 07:30:00|6731.21|6731.21|6686.13|6686.13|6732.58|6732.58|6686.13|6686.13|0
1600414500000|2020-09-18 07:35:00|6684.98|6684.98|6669.42|6669.42|6685.09|6685.09|6666.23|6666.23|0
1600414800000|2020-09-18 07:40:00|6669.18|6669.18|6665.99|6665.99|6672.13|6672.13|6661.15|6661.15|0
1600415100000|2020-09-18 07:45:00|6666.14|6666.14|6673.39|6673.39|6674.27|6674.27|6659.11|6659.11|0
1600415400000|2020-09-18 07:50:00|6673.91|6673.91|6676.83|6676.83|6680.89|6680.89|6673.87|6673.87|0
1600415700000|2020-09-18 07:55:00|6675.3|6675.3|6690.01|6690.01|6690.01|6690.01|6675.3|6675.3|0
1600416000000|2020-09-18 08:00:00|6690.08|6690.08|6682.41|6682.41|6694.38|6694.38|6681.49|6681.49|0
1600416300000|2020-09-18 08:05:00|6682.53|6682.53|6675.01|6675.01|6682.53|6682.53|6669.93|6669.93|0
1600416600000|2020-09-18 08:10:00|6675.07|6675.07|6679.49|6679.49|6681.48|6681.48|6671.69|6671.69|0
1600416900000|2020-09-18 08:15:00|6679.64|6679.64|6670.25|6670.25|6681.16|6681.16|6669.37|6669.37|0
1600417200000|2020-09-18 08:20:00|6670.21|6670.21|6665.23|6665.23|6670.98|6670.98|6662.58|6662.58|0
1600417500000|2020-09-18 08:25:00|6665.3|6665.3|6665.38|6665.38|6670.1|6670.1|6662.27|6662.27|0
1600417800000|2020-09-18 08:30:00|6665.89|6665.89|6645.49|6645.49|6665.89|6665.89|6645.49|6645.49|0
1600418100000|2020-09-18 08:35:00|6645.34|6645.34|6635.57|6635.57|6645.41|6645.41|6632.83|6632.83|0
1600418400000|2020-09-18 08:40:00|6635.44|6635.44|6633.61|6633.61|6638.63|6638.63|6632.64|6632.64|0
1600418700000|2020-09-18 08:45:00|6633.13|6633.13|6636.77|6636.77|6642.47|6642.47|6632.3|6632.3|0
1600419000000|2020-09-18 08:50:00|6636.73|6636.73|6630.36|6630.36|6639.83|6639.83|6629.85|6629.85|0
1600419300000|2020-09-18 08:55:00|6630.28|6630.28|6614.51|6614.51|6630.45|6630.45|6614.51|6614.51|0
1600419600000|2020-09-18 09:00:00|6614.42|6614.42|6617.23|6617.23|6623.76|6623.76|6614.24|6614.24|0
1600419900000|2020-09-18 09:05:00|6615.7|6615.7|6610.69|6610.69|6615.7|6615.7|6601.92|6601.92|0
1600420500000|2020-09-18 09:15:00|6612.24|6612.24|6645.99|6645.99|6647.9|6647.9|6611.36|6611.36|0
1600420800000|2020-09-18 09:20:00|6645.82|6645.82|6640.27|6640.27|6648.26|6648.26|6639.61|6639.61|0
1600421100000|2020-09-18 09:25:00|6640.5|6640.5|6652.23|6652.23|6656.15|6656.15|6638.93|6638.93|0
1600421400000|2020-09-18 09:30:00|6651.83|6651.83|6651.32|6651.32|6654.48|6654.48|6648.87|6648.87|0
1600421700000|2020-09-18 09:35:00|6651.43|6651.43|6652.55|6652.55|6653.66|6653.66|6648.52|6648.52|0
1600422000000|2020-09-18 09:40:00|6652.9|6652.9|6652.42|6652.42|6657.74|6657.74|6651.88|6651.88|0
1600422300000|2020-09-18 09:45:00|6652.16|6652.16|6645.34|6645.34|6656.08|6656.08|6643.31|6643.31|0
1600422600000|2020-09-18 09:50:00|6648.29|6648.29|6656.83|6656.83|6656.83|6656.83|6635.36|6635.36|0
1600422900000|2020-09-18 09:55:00|6657.59|6657.59|6649.65|6649.65|6661.93|6661.93|6645.01|6645.01|0
1600423200000|2020-09-18 10:00:00|6649.48|6649.48|6611.13|6611.13|6649.48|6649.48|6609.92|6609.92|0
1600423500000|2020-09-18 10:05:00|6610.65|6610.65|6605.7|6605.7|6610.83|6610.83|6603.53|6603.53|0
1600423800000|2020-09-18 10:10:00|6605.57|6605.57|6610.24|6610.24|6610.89|6610.89|6602.17|6602.17|0
1600424100000|2020-09-18 10:15:00|6609.92|6609.92|6602.81|6602.81|6610.37|6610.37|6602.66|6602.66|0
1600424400000|2020-09-18 10:20:00|6603.13|6603.13|6606.61|6606.61|6608.06|6608.06|6601.28|6601.28|0
1600424700000|2020-09-18 10:25:00|6607.37|6607.37|6612.13|6612.13|6613.36|6613.36|6605.85|6605.85|0
1600425000000|2020-09-18 10:30:00|6611.81|6611.81|6623.7|6623.7|6624.18|6624.18|6609.3|6609.3|0
1600425300000|2020-09-18 10:35:00|6624.47|6624.47|6633.76|6633.76|6634.5|6634.5|6624.47|6624.47|0
1600425600000|2020-09-18 10:40:00|6633.93|6633.93|6635.46|6635.46|6637.02|6637.02|6631.8|6631.8|0
1600425900000|2020-09-18 10:45:00|6635.54|6635.54|6635.17|6635.17|6636.74|6636.74|6634.11|6634.11|0
1600426200000|2020-09-18 10:50:00|6635.1|6635.1|6638.15|6638.15|6640.59|6640.59|6635.1|6635.1|0
1600426500000|2020-09-18 10:55:00|6638.3|6638.3|6631.92|6631.92|6639.86|6639.86|6631.22|6631.22|0
1600426800000|2020-09-18 11:00:00|6631.83|6631.83|6645.21|6645.21|6646.02|6646.02|6628.59|6628.59|0
1600427100000|2020-09-18 11:05:00|6645.43|6645.43|6653|6653|6653.34|6653.34|6642.19|6642.19|0
1600427400000|2020-09-18 11:10:00|6653.12|6653.12|6654.38|6654.38|6657.8|6657.8|6650.89|6650.89|0
1600427700000|2020-09-18 11:15:00|6654.32|6654.32|6651.43|6651.43|6661.03|6661.03|6651.38|6651.38|0
1600428000000|2020-09-18 11:20:00|6651.38|6651.38|6652.34|6652.34|6653.81|6653.81|6648.79|6648.79|0
1600428300000|2020-09-18 11:25:00|6652.05|6652.05|6660.56|6660.56|6660.74|6660.74|6649.37|6649.37|0
1600428600000|2020-09-18 11:30:00|6661.02|6661.02|6672.1|6672.1|6673.24|6673.24|6660.45|6660.45|0
1600428900000|2020-09-18 11:35:00|6672.86|6672.86|6679.37|6679.37|6680.02|6680.02|6670.51|6670.51|0
1600429200000|2020-09-18 11:40:00|6679.21|6679.21|6673.72|6673.72|6682.66|6682.66|6672.44|6672.44|0
1600429500000|2020-09-18 11:45:00|6674.48|6674.48|6683.44|6683.44|6683.64|6683.64|6674.02|6674.02|0
1600429800000|2020-09-18 11:50:00|6683.28|6683.28|6682.32|6682.32|6689.01|6689.01|6682.32|6682.32|0
1600430100000|2020-09-18 11:55:00|6681.56|6681.56|6675.76|6675.76|6682.36|6682.36|6675.76|6675.76|0
1600430400000|2020-09-18 12:00:00|6676.23|6676.23|6659.91|6659.91|6676.71|6676.71|6659.61|6659.61|0
1600430700000|2020-09-18 12:05:00|6659.87|6659.87|6662.14|6662.14|6672.22|6672.22|6659.84|6659.84|0
1600431000000|2020-09-18 12:10:00|6662.11|6662.11|6665.67|6665.67|6668.77|6668.77|6661.83|6661.83|0
1600431300000|2020-09-18 12:15:00|6665.99|6665.99|6662.62|6662.62|6666.15|6666.15|6661.72|6661.72|0
1600431600000|2020-09-18 12:20:00|6662.66|6662.66|6660.55|6660.55|6662.66|6662.66|6657.17|6657.17|0
1600431900000|2020-09-18 12:25:00|6660.66|6660.66|6659.82|6659.82|6662.75|6662.75|6656.4|6656.4|0
1600432200000|2020-09-18 12:30:00|6659.66|6659.66|6661.7|6661.7|6667.79|6667.79|6659.66|6659.66|0
1600432500000|2020-09-18 12:35:00|6662.01|6662.01|6655.47|6655.47|6663.22|6663.22|6654.78|6654.78|0
1600432800000|2020-09-18 12:40:00|6655.38|6655.38|6655.07|6655.07|6659.14|6659.14|6653.57|6653.57|0
1600433100000|2020-09-18 12:45:00|6654.9|6654.9|6659.17|6659.17|6659.17|6659.17|6653.85|6653.85|0
1600433400000|2020-09-18 12:50:00|6659|6659|6655.38|6655.38|6660.88|6660.88|6655.08|6655.08|0
1600433700000|2020-09-18 12:55:00|6655.89|6655.89|6658.87|6658.87|6658.87|6658.87|6654.94|6654.94|0
1600434000000|2020-09-18 13:00:00|6658.91|6658.91|6658|6658|6665.87|6665.87|6657.6|6657.6|0
1600434300000|2020-09-18 13:05:00|6658.02|6658.02|6658.98|6658.98|6665.09|6665.09|6656.91|6656.91|0
1600434600000|2020-09-18 13:10:00|6659.01|6659.01|6652.29|6652.29|6659.16|6659.16|6652.29|6652.29|0
1600434900000|2020-09-18 13:15:00|6652.33|6652.33|6639.81|6639.81|6652.37|6652.37|6639.41|6639.41|0
1600435200000|2020-09-18 13:20:00|6639.9|6639.9|6634.92|6634.92|6639.9|6639.9|6634.15|6634.15|0
1600435500000|2020-09-18 13:25:00|6635.12|6635.12|6636.07|6636.07|6638.58|6638.58|6635.12|6635.12|0
1600435800000|2020-09-18 13:30:00|6636.23|6636.23|6636.87|6636.87|6645.77|6645.77|6632.41|6632.41|0
1600436100000|2020-09-18 13:35:00|6637.19|6637.19|6652.94|6652.94|6653.83|6653.83|6636.72|6636.72|0
1600436400000|2020-09-18 13:40:00|6652.83|6652.83|6645|6645|6652.83|6652.83|6643.7|6643.7|0
1600436700000|2020-09-18 13:45:00|6644.91|6644.91|6640.51|6640.51|6648.52|6648.52|6640.08|6640.08|0
1600437000000|2020-09-18 13:50:00|6640.56|6640.56|6639.97|6639.97|6645.63|6645.63|6635.26|6635.26|0
1600437300000|2020-09-18 13:55:00|6639.92|6639.92|6632.57|6632.57|6639.92|6639.92|6629.5|6629.5|0
1600437600000|2020-09-18 14:00:00|6632.63|6632.63|6646.78|6646.78|6647.01|6647.01|6632.63|6632.63|0
1600437900000|2020-09-18 14:05:00|6646.74|6646.74|6647.12|6647.12|6649.7|6649.7|6639.45|6639.45|0
1600438200000|2020-09-18 14:10:00|6646.36|6646.36|6652.56|6652.56|6652.71|6652.71|6642.39|6642.39|0
1600438500000|2020-09-18 14:15:00|6652.4|6652.4|6657.03|6657.03|6661.8|6661.8|6652.25|6652.25|0
1600438800000|2020-09-18 14:20:00|6656.71|6656.71|6657.74|6657.74|6663.11|6663.11|6656.26|6656.26|0
1600439100000|2020-09-18 14:25:00|6657.72|6657.72|6652.43|6652.43|6658.27|6658.27|6650.64|6650.64|0
1600439400000|2020-09-18 14:30:00|6652.27|6652.27|6633.69|6633.69|6652.71|6652.71|6633.69|6633.69|0
1600439700000|2020-09-18 14:35:00|6633.53|6633.53|6626.28|6626.28|6634.77|6634.77|6626.19|6626.19|0
1600440000000|2020-09-18 14:40:00|6626.14|6626.14|6630.65|6630.65|6630.65|6630.65|6622.45|6622.45|0
1600440300000|2020-09-18 14:45:00|6630.87|6630.87|6628.53|6628.53|6631.77|6631.77|6621.94|6621.94|0
1600440600000|2020-09-18 14:50:00|6628.58|6628.58|6635.47|6635.47|6639.35|6639.35|6628.58|6628.58|0
1600440900000|2020-09-18 14:55:00|6635.44|6635.44|6637.57|6637.57|6640.74|6640.74|6635.44|6635.44|0
1600441200000|2020-09-18 15:00:00|6637.77|6637.77|6631.61|6631.61|6639.47|6639.47|6628.32|6628.32|0
1600441500000|2020-09-18 15:05:00|6631.77|6631.77|6634.73|6634.73|6638.56|6638.56|6630.36|6630.36|0
1600441800000|2020-09-18 15:10:00|6635.04|6635.04|6626.62|6626.62|6637.1|6637.1|6626.62|6626.62|0
1600442100000|2020-09-18 15:15:00|6626.78|6626.78|6626.81|6626.81|6632.81|6632.81|6625.79|6625.79|0
1600442400000|2020-09-18 15:20:00|6626.97|6626.97|6618.51|6618.51|6630.26|6630.26|6618.37|6618.37|0
1600442700000|2020-09-18 15:25:00|6618.47|6618.47|6613.3|6613.3|6620.3|6620.3|6610.75|6610.75|0
1600672500000|2020-09-21 07:15:00|6394.48|6394.48|6374.49|6374.49|6397.4|6397.4|6372.66|6372.66|0
1600672800000|2020-09-21 07:20:00|6374.97|6374.97|6341.55|6341.55|6377.13|6377.13|6339.54|6339.54|0
1600673100000|2020-09-21 07:25:00|6341.44|6341.44|6338.33|6338.33|6341.44|6341.44|6329.77|6329.77|0
1600673400000|2020-09-21 07:30:00|6338.68|6338.68|6315.74|6315.74|6338.98|6338.98|6309.92|6309.92|0
1600673700000|2020-09-21 07:35:00|6315.56|6315.56|6295.58|6295.58|6324.38|6324.38|6295.26|6295.26|0
1600674000000|2020-09-21 07:40:00|6295.6|6295.6|6285.54|6285.54|6297.7|6297.7|6283.27|6283.27|0
1600674300000|2020-09-21 07:45:00|6285.5|6285.5|6288.97|6288.97|6296.36|6296.36|6282.17|6282.17|0
1600674600000|2020-09-21 07:50:00|6289.73|6289.73|6277.47|6277.47|6289.73|6289.73|6272.25|6272.25|0
1600674900000|2020-09-21 07:55:00|6277.25|6277.25|6274.02|6274.02|6280.39|6280.39|6264.62|6264.62|0
1600675200000|2020-09-21 08:00:00|6274.11|6274.11|6275.78|6275.78|6279.45|6279.45|6265.42|6265.42|0
1600675500000|2020-09-21 08:05:00|6275.76|6275.76|6260.93|6260.93|6277.75|6277.75|6252.17|6252.17|0
1600675800000|2020-09-21 08:10:00|6260.9|6260.9|6275|6275|6275.2|6275.2|6260.9|6260.9|0
1600676100000|2020-09-21 08:15:00|6275.12|6275.12|6251.97|6251.97|6275.95|6275.95|6248.1|6248.1|0
1600676400000|2020-09-21 08:20:00|6252.1|6252.1|6233.79|6233.79|6252.63|6252.63|6231.86|6231.86|0
1600676700000|2020-09-21 08:25:00|6233.96|6233.96|6229.36|6229.36|6237.38|6237.38|6221.43|6221.43|0
1600677000000|2020-09-21 08:30:00|6229.42|6229.42|6229.36|6229.36|6232.53|6232.53|6222.69|6222.69|0
1600677300000|2020-09-21 08:35:00|6229.58|6229.58|6230.44|6230.44|6234.5|6234.5|6224.73|6224.73|0
1600677600000|2020-09-21 08:40:00|6230.5|6230.5|6226.61|6226.61|6237.76|6237.76|6222.33|6222.33|0
1600677900000|2020-09-21 08:45:00|6225.85|6225.85|6226.12|6226.12|6234.43|6234.43|6223.92|6223.92|0
1600678200000|2020-09-21 08:50:00|6226.24|6226.24|6214.61|6214.61|6226.24|6226.24|6210.44|6210.44|0
1600678500000|2020-09-21 08:55:00|6214.3|6214.3|6216.3|6216.3|6219.93|6219.93|6211.24|6211.24|0
1600678800000|2020-09-21 09:00:00|6216.43|6216.43|6201.72|6201.72|6217.03|6217.03|6200.65|6200.65|0
1600679100000|2020-09-21 09:05:00|6201.28|6201.28|6206.73|6206.73|6212.73|6212.73|6201.28|6201.28|0
1600679400000|2020-09-21 09:10:00|6206.23|6206.23|6230.79|6230.79|6235.73|6235.73|6206.23|6206.23|0
1600679700000|2020-09-21 09:15:00|6231.04|6231.04|6228.16|6228.16|6231.61|6231.61|6224.67|6224.67|0
1600680000000|2020-09-21 09:20:00|6228.09|6228.09|6219.51|6219.51|6232.83|6232.83|6219.51|6219.51|0
1600680300000|2020-09-21 09:25:00|6219.6|6219.6|6220.76|6220.76|6223|6223|6214.66|6214.66|0
1600680600000|2020-09-21 09:30:00|6220.8|6220.8|6208.44|6208.44|6221.64|6221.64|6205.62|6205.62|0
1600680900000|2020-09-21 09:35:00|6208.51|6208.51|6195.72|6195.72|6208.57|6208.57|6195.03|6195.03|0
1600681200000|2020-09-21 09:40:00|6195.55|6195.55|6195.48|6195.48|6199.28|6199.28|6193.7|6193.7|0
1600681500000|2020-09-21 09:45:00|6195.4|6195.4|6192.28|6192.28|6199.07|6199.07|6191.67|6191.67|0
1600681800000|2020-09-21 09:50:00|6192.4|6192.4|6210.64|6210.64|6211.47|6211.47|6191.54|6191.54|0
1600682100000|2020-09-21 09:55:00|6210.45|6210.45|6200.12|6200.12|6210.64|6210.64|6196.39|6196.39|0
1600682400000|2020-09-21 10:00:00|6200.07|6200.07|6209.05|6209.05|6210.08|6210.08|6198.56|6198.56|0
1600682700000|2020-09-21 10:05:00|6208.92|6208.92|6210.97|6210.97|6212.31|6212.31|6205.15|6205.15|0
1600683000000|2020-09-21 10:10:00|6210.77|6210.77|6202.11|6202.11|6210.77|6210.77|6200.93|6200.93|0
1600683300000|2020-09-21 10:15:00|6201.95|6201.95|6200.89|6200.89|6205.51|6205.51|6196.85|6196.85|0
1600683600000|2020-09-21 10:20:00|6200.7|6200.7|6203.96|6203.96|6203.96|6203.96|6194.8|6194.8|0
1600683900000|2020-09-21 10:25:00|6203.7|6203.7|6212.16|6212.16|6216.71|6216.71|6203.7|6203.7|0
1600684200000|2020-09-21 10:30:00|6212.22|6212.22|6229.84|6229.84|6231.9|6231.9|6211.19|6211.19|0
1600684500000|2020-09-21 10:35:00|6229.96|6229.96|6241.68|6241.68|6247.29|6247.29|6229.96|6229.96|0
1600684800000|2020-09-21 10:40:00|6241.25|6241.25|6218.9|6218.9|6241.25|6241.25|6217.69|6217.69|0
1600685100000|2020-09-21 10:45:00|6219.08|6219.08|6211.66|6211.66|6220.07|6220.07|6209.26|6209.26|0
1600685400000|2020-09-21 10:50:00|6211.51|6211.51|6217.42|6217.42|6217.79|6217.79|6208.53|6208.53|0
1600685700000|2020-09-21 10:55:00|6217.29|6217.29|6230.52|6230.52|6230.65|6230.65|6216.09|6216.09|0
1600686000000|2020-09-21 11:00:00|6230.63|6230.63|6224.06|6224.06|6236.82|6236.82|6223.22|6223.22|0
1600686300000|2020-09-21 11:05:00|6224.3|6224.3|6232.7|6232.7|6232.84|6232.84|6224.3|6224.3|0
1600686600000|2020-09-21 11:10:00|6232.25|6232.25|6238.5|6238.5|6238.76|6238.76|6232.22|6232.22|0
1600686900000|2020-09-21 11:15:00|6238.44|6238.44|6230.54|6230.54|6238.53|6238.53|6230.51|6230.51|0
1600687200000|2020-09-21 11:20:00|6230.45|6230.45|6232.13|6232.13|6233.78|6233.78|6228.66|6228.66|0
1600687500000|2020-09-21 11:25:00|6231.87|6231.87|6226.14|6226.14|6231.87|6231.87|6225.64|6225.64|0
1600687800000|2020-09-21 11:30:00|6226.08|6226.08|6223.87|6223.87|6230.98|6230.98|6223.87|6223.87|0
1600688100000|2020-09-21 11:35:00|6224.26|6224.26|6228.6|6228.6|6231.09|6231.09|6223.91|6223.91|0
1600688400000|2020-09-21 11:40:00|6229.04|6229.04|6230.19|6230.19|6230.51|6230.51|6223.75|6223.75|0
1600688700000|2020-09-21 11:45:00|6230.38|6230.38|6237.48|6237.48|6238.09|6238.09|6230.31|6230.31|0
1600689000000|2020-09-21 11:50:00|6237.61|6237.61|6244.8|6244.8|6247.38|6247.38|6237.32|6237.32|0
1600689300000|2020-09-21 11:55:00|6244.74|6244.74|6259.6|6259.6|6260.38|6260.38|6243.69|6243.69|0
1600689600000|2020-09-21 12:00:00|6259.08|6259.08|6259.35|6259.35|6261.62|6261.62|6258|6258|0
1600689900000|2020-09-21 12:05:00|6259.29|6259.29|6248.99|6248.99|6260.91|6260.91|6248.99|6248.99|0
1600690200000|2020-09-21 12:10:00|6248.82|6248.82|6259.58|6259.58|6260.16|6260.16|6248.82|6248.82|0
1600690500000|2020-09-21 12:15:00|6259.27|6259.27|6272.91|6272.91|6274.7|6274.7|6259.1|6259.1|0
1600690800000|2020-09-21 12:20:00|6272.78|6272.78|6272.76|6272.76|6277.64|6277.64|6271.18|6271.18|0
1600691100000|2020-09-21 12:25:00|6272.6|6272.6|6262.7|6262.7|6278.13|6278.13|6262.7|6262.7|0
1600691400000|2020-09-21 12:30:00|6262.63|6262.63|6255.34|6255.34|6263.88|6263.88|6255.14|6255.14|0
1600691700000|2020-09-21 12:35:00|6255.37|6255.37|6274.17|6274.17|6274.17|6274.17|6255.34|6255.34|0
1600692000000|2020-09-21 12:40:00|6274|6274|6260.43|6260.43|6276.9|6276.9|6260.12|6260.12|0
1600692300000|2020-09-21 12:45:00|6260.56|6260.56|6268.24|6268.24|6268.24|6268.24|6260.18|6260.18|0
1600692600000|2020-09-21 12:50:00|6268.19|6268.19|6265.46|6265.46|6269.41|6269.41|6265|6265|0
1600692900000|2020-09-21 12:55:00|6265.33|6265.33|6269.71|6269.71|6270.75|6270.75|6265.24|6265.24|0
1600693200000|2020-09-21 13:00:00|6269.83|6269.83|6275.29|6275.29|6275.65|6275.65|6267.08|6267.08|0
1600693500000|2020-09-21 13:05:00|6274.53|6274.53|6256.33|6256.33|6274.57|6274.57|6253.7|6253.7|0
1600693800000|2020-09-21 13:10:00|6256.24|6256.24|6267.76|6267.76|6268.69|6268.69|6254.42|6254.42|0
1600694100000|2020-09-21 13:15:00|6267.85|6267.85|6271.58|6271.58|6272.81|6272.81|6265.71|6265.71|0
1600694400000|2020-09-21 13:20:00|6271.39|6271.39|6272.8|6272.8|6273.94|6273.94|6269.6|6269.6|0
1600694700000|2020-09-21 13:25:00|6272.92|6272.92|6281.49|6281.49|6286.11|6286.11|6270.55|6270.55|0
1600695000000|2020-09-21 13:30:00|6281.02|6281.02|6266.2|6266.2|6281.02|6281.02|6266.2|6266.2|0
1600695300000|2020-09-21 13:35:00|6266.32|6266.32|6254.91|6254.91|6267.39|6267.39|6249.96|6249.96|0
1600695600000|2020-09-21 13:40:00|6254.15|6254.15|6248.26|6248.26|6254.15|6254.15|6240.57|6240.57|0
1600695900000|2020-09-21 13:45:00|6248.2|6248.2|6262.33|6262.33|6262.84|6262.84|6241.3|6241.3|0
1600696200000|2020-09-21 13:50:00|6262.85|6262.85|6274.18|6274.18|6274.7|6274.7|6258.69|6258.69|0
1600696500000|2020-09-21 13:55:00|6273.27|6273.27|6275.34|6275.34|6275.65|6275.65|6267.79|6267.79|0
1600696800000|2020-09-21 14:00:00|6275.15|6275.15|6258.29|6258.29|6276.97|6276.97|6256.88|6256.88|0
1600697100000|2020-09-21 14:05:00|6258.21|6258.21|6254.61|6254.61|6260.18|6260.18|6248.99|6248.99|0
1600697400000|2020-09-21 14:10:00|6254.71|6254.71|6256.89|6256.89|6259.14|6259.14|6251.54|6251.54|0
1600697700000|2020-09-21 14:15:00|6256.84|6256.84|6252.06|6252.06|6258.97|6258.97|6250.11|6250.11|0
1600698000000|2020-09-21 14:20:00|6251.97|6251.97|6249.69|6249.69|6254.53|6254.53|6236.08|6236.08|0
1600698300000|2020-09-21 14:25:00|6249.64|6249.64|6235.01|6235.01|6250.85|6250.85|6235.01|6235.01|0
1600698600000|2020-09-21 14:30:00|6235.1|6235.1|6214.82|6214.82|6235.1|6235.1|6209.67|6209.67|0
1600698900000|2020-09-21 14:35:00|6214.69|6214.69|6211.04|6211.04|6215.62|6215.62|6209.13|6209.13|0
1600699200000|2020-09-21 14:40:00|6211.08|6211.08|6203.56|6203.56|6214.78|6214.78|6203.09|6203.09|0
1600699500000|2020-09-21 14:45:00|6203.41|6203.41|6218.48|6218.48|6218.48|6218.48|6197.24|6197.24|0
1600699800000|2020-09-21 14:50:00|6218.41|6218.41|6222.62|6222.62|6224.92|6224.92|6216.15|6216.15|0
1600700100000|2020-09-21 14:55:00|6222.74|6222.74|6214.99|6214.99|6222.84|6222.84|6211.96|6211.96|0
1600700400000|2020-09-21 15:00:00|6215.03|6215.03|6222.03|6222.03|6224.31|6224.31|6209.1|6209.1|0
1600700700000|2020-09-21 15:05:00|6222.09|6222.09|6233.09|6233.09|6233.44|6233.44|6221.25|6221.25|0
1600701000000|2020-09-21 15:10:00|6233.16|6233.16|6232.58|6232.58|6239.9|6239.9|6232.52|6232.52|0
1600701300000|2020-09-21 15:15:00|6232.39|6232.39|6232.73|6232.73|6235.25|6235.25|6228.6|6228.6|0
1600701600000|2020-09-21 15:20:00|6232.76|6232.76|6246.88|6246.88|6246.95|6246.95|6232.57|6232.57|0
1600701900000|2020-09-21 15:25:00|6246.86|6246.86|6246.55|6246.55|6248.16|6248.16|6234.16|6234.16|0
1600758900000|2020-09-22 07:15:00|6193.02|6193.02|6206.22|6206.22|6208.1|6208.1|6193.02|6193.02|0
1600759200000|2020-09-22 07:20:00|6206.42|6206.42|6238.94|6238.94|6245.91|6245.91|6206.11|6206.11|0
1600759500000|2020-09-22 07:25:00|6239.38|6239.38|6234.9|6234.9|6240.71|6240.71|6228.9|6228.9|0
1600759800000|2020-09-22 07:30:00|6235.94|6235.94|6220.01|6220.01|6242.37|6242.37|6220.01|6220.01|0
1600760100000|2020-09-22 07:35:00|6219.15|6219.15|6221.9|6221.9|6224.83|6224.83|6199.87|6199.87|0
1600760400000|2020-09-22 07:40:00|6221.39|6221.39|6219.83|6219.83|6221.8|6221.8|6212.45|6212.45|0
1600760700000|2020-09-22 07:45:00|6220.19|6220.19|6245.46|6245.46|6246.18|6246.18|6220.15|6220.15|0
1600761000000|2020-09-22 07:50:00|6245.48|6245.48|6247.1|6247.1|6253.88|6253.88|6243.75|6243.75|0
1600761300000|2020-09-22 07:55:00|6246.79|6246.79|6225.43|6225.43|6246.79|6246.79|6225.43|6225.43|0
1600761600000|2020-09-22 08:00:00|6225.62|6225.62|6222.21|6222.21|6236.31|6236.31|6222.21|6222.21|0
1600761900000|2020-09-22 08:05:00|6222.12|6222.12|6209.54|6209.54|6222.12|6222.12|6206.68|6206.68|0
1600762200000|2020-09-22 08:10:00|6209.5|6209.5|6205.58|6205.58|6210.02|6210.02|6202.57|6202.57|0
1600762500000|2020-09-22 08:15:00|6205.67|6205.67|6201.67|6201.67|6207.27|6207.27|6199.72|6199.72|0
1600762800000|2020-09-22 08:20:00|6201.58|6201.58|6194.23|6194.23|6201.75|6201.75|6189.59|6189.59|0
1600763100000|2020-09-22 08:25:00|6194.16|6194.16|6192.13|6192.13|6194.16|6194.16|6183.52|6183.52|0
1600763400000|2020-09-22 08:30:00|6192.16|6192.16|6204.32|6204.32|6209.52|6209.52|6191.13|6191.13|0
1600763700000|2020-09-22 08:35:00|6204.18|6204.18|6182.05|6182.05|6204.18|6204.18|6182.05|6182.05|0
1600764000000|2020-09-22 08:40:00|6182.49|6182.49|6183.39|6183.39|6185.09|6185.09|6174.86|6174.86|0
1600764300000|2020-09-22 08:45:00|6183.05|6183.05|6177.71|6177.71|6184.27|6184.27|6177.69|6177.69|0
1600764600000|2020-09-22 08:50:00|6177.49|6177.49|6185.71|6185.71|6185.75|6185.75|6176.49|6176.49|0
1600764900000|2020-09-22 08:55:00|6184.19|6184.19|6182.89|6182.89|6186.38|6186.38|6180.43|6180.43|0
1600765200000|2020-09-22 09:00:00|6182.8|6182.8|6171.61|6171.61|6182.8|6182.8|6171.61|6171.61|0
1600765500000|2020-09-22 09:05:00|6171.79|6171.79|6180.78|6180.78|6180.78|6180.78|6171.57|6171.57|0
1600765800000|2020-09-22 09:10:00|6180.87|6180.87|6185.66|6185.66|6186.75|6186.75|6180.87|6180.87|0
1600766100000|2020-09-22 09:15:00|6185.73|6185.73|6185.16|6185.16|6188.23|6188.23|6184.97|6184.97|0
1600766400000|2020-09-22 09:20:00|6185.28|6185.28|6196.44|6196.44|6196.67|6196.67|6184.78|6184.78|0
1600766700000|2020-09-22 09:25:00|6196.58|6196.58|6190.56|6190.56|6197.81|6197.81|6187.29|6187.29|0
1600767000000|2020-09-22 09:30:00|6190.72|6190.72|6179.95|6179.95|6190.83|6190.83|6179.15|6179.15|0
1600767300000|2020-09-22 09:35:00|6180.01|6180.01|6178.74|6178.74|6181.51|6181.51|6176.11|6176.11|0
1600767600000|2020-09-22 09:40:00|6178.76|6178.76|6175.81|6175.81|6179.15|6179.15|6175.68|6175.68|0
1600767900000|2020-09-22 09:45:00|6175.87|6175.87|6171.89|6171.89|6176.79|6176.79|6168.21|6168.21|0
1600768200000|2020-09-22 09:50:00|6171.13|6171.13|6172.89|6172.89|6174.89|6174.89|6171.08|6171.08|0
1600768500000|2020-09-22 09:55:00|6173.41|6173.41|6182.21|6182.21|6182.37|6182.37|6172.11|6172.11|0
1600768800000|2020-09-22 10:00:00|6182.24|6182.24|6181.33|6181.33|6182.26|6182.26|6176.98|6176.98|0
1600769100000|2020-09-22 10:05:00|6181.51|6181.51|6177.53|6177.53|6181.67|6181.67|6173.76|6173.76|0
1600769400000|2020-09-22 10:10:00|6177.47|6177.47|6169.91|6169.91|6177.61|6177.61|6169.77|6169.77|0
1600769700000|2020-09-22 10:15:00|6170.67|6170.67|6167.47|6167.47|6172.79|6172.79|6167.47|6167.47|0
1600770000000|2020-09-22 10:20:00|6167.51|6167.51|6175.77|6175.77|6179.08|6179.08|6167.51|6167.51|0
1600770300000|2020-09-22 10:25:00|6175.83|6175.83|6163.35|6163.35|6176.36|6176.36|6163.07|6163.07|0
1600770600000|2020-09-22 10:30:00|6163.4|6163.4|6170.61|6170.61|6171.67|6171.67|6158.18|6158.18|0
1600770900000|2020-09-22 10:35:00|6170.57|6170.57|6164.05|6164.05|6181.98|6181.98|6162.2|6162.2|0
1600771200000|2020-09-22 10:40:00|6164.19|6164.19|6185.46|6185.46|6185.75|6185.75|6164.19|6164.19|0
1600771500000|2020-09-22 10:45:00|6185.44|6185.44|6187.26|6187.26|6187.31|6187.31|6182.66|6182.66|0
1600771800000|2020-09-22 10:50:00|6189.54|6189.54|6195.28|6195.28|6200.07|6200.07|6189.54|6189.54|0
1600772100000|2020-09-22 10:55:00|6195.37|6195.37|6184.03|6184.03|6195.37|6195.37|6183.08|6183.08|0
1600772400000|2020-09-22 11:00:00|6184.79|6184.79|6177.59|6177.59|6188.93|6188.93|6177.57|6177.57|0
1600772700000|2020-09-22 11:05:00|6177.66|6177.66|6179.38|6179.38|6180.36|6180.36|6177.66|6177.66|0
1600773000000|2020-09-22 11:10:00|6179.22|6179.22|6189.4|6189.4|6189.4|6189.4|6178.79|6178.79|0
1600773300000|2020-09-22 11:15:00|6189.29|6189.29|6201.6|6201.6|6202.39|6202.39|6189.29|6189.29|0
1600773600000|2020-09-22 11:20:00|6201.79|6201.79|6209.64|6209.64|6209.64|6209.64|6197.68|6197.68|0
1600773900000|2020-09-22 11:25:00|6210.09|6210.09|6221.78|6221.78|6222.29|6222.29|6210.09|6210.09|0
1600774200000|2020-09-22 11:30:00|6221.81|6221.81|6223.46|6223.46|6225.18|6225.18|6217.91|6217.91|0
1600774500000|2020-09-22 11:35:00|6223.44|6223.44|6224.2|6224.2|6227.26|6227.26|6223.23|6223.23|0
1600774800000|2020-09-22 11:40:00|6224.33|6224.33|6216.87|6216.87|6224.33|6224.33|6214.5|6214.5|0
1600775100000|2020-09-22 11:45:00|6216.11|6216.11|6211.02|6211.02|6216.85|6216.85|6210.83|6210.83|0
1600775400000|2020-09-22 11:50:00|6211.21|6211.21|6198.63|6198.63|6212.72|6212.72|6197.94|6197.94|0
1600775700000|2020-09-22 11:55:00|6198.67|6198.67|6201.39|6201.39|6202.54|6202.54|6196.02|6196.02|0
1600776000000|2020-09-22 12:00:00|6201.08|6201.08|6198.81|6198.81|6202.64|6202.64|6195.46|6195.46|0
1600776300000|2020-09-22 12:05:00|6198.92|6198.92|6184.28|6184.28|6198.92|6198.92|6181.79|6181.79|0
1600776600000|2020-09-22 12:10:00|6184.02|6184.02|6172.37|6172.37|6184.02|6184.02|6168.82|6168.82|0
1600776900000|2020-09-22 12:15:00|6172.24|6172.24|6178.04|6178.04|6180.66|6180.66|6171.65|6171.65|0
1600777200000|2020-09-22 12:20:00|6177.89|6177.89|6170.14|6170.14|6178.73|6178.73|6169.38|6169.38|0
1600777500000|2020-09-22 12:25:00|6170.37|6170.37|6172.07|6172.07|6173.66|6173.66|6167.72|6167.72|0
1600777800000|2020-09-22 12:30:00|6171.99|6171.99|6170.29|6170.29|6173.49|6173.49|6166.56|6166.56|0
1600778100000|2020-09-22 12:35:00|6170.2|6170.2|6165.62|6165.62|6170.2|6170.2|6157.93|6157.93|0
1600778400000|2020-09-22 12:40:00|6165.86|6165.86|6164.32|6164.32|6167.56|6167.56|6162.39|6162.39|0
1600778700000|2020-09-22 12:45:00|6164.84|6164.84|6151.9|6151.9|6164.91|6164.91|6151.52|6151.52|0
1600779000000|2020-09-22 12:50:00|6152.02|6152.02|6153.13|6153.13|6156.07|6156.07|6151.35|6151.35|0
1600779300000|2020-09-22 12:55:00|6153.12|6153.12|6153.56|6153.56|6154.82|6154.82|6149.33|6149.33|0
1600779600000|2020-09-22 13:00:00|6153.05|6153.05|6165.21|6165.21|6165.88|6165.88|6153.05|6153.05|0
1600779900000|2020-09-22 13:05:00|6165.02|6165.02|6164.41|6164.41|6169.56|6169.56|6164.22|6164.22|0
1600780200000|2020-09-22 13:10:00|6164.56|6164.56|6169.04|6169.04|6170.75|6170.75|6163.72|6163.72|0
1600780500000|2020-09-22 13:15:00|6168.57|6168.57|6171.41|6171.41|6171.77|6171.77|6167.06|6167.06|0
1600780800000|2020-09-22 13:20:00|6171.6|6171.6|6167.82|6167.82|6172.6|6172.6|6161.57|6161.57|0
1600781100000|2020-09-22 13:25:00|6167.62|6167.62|6168.33|6168.33|6172.58|6172.58|6164.79|6164.79|0
1600781400000|2020-09-22 13:30:00|6168.49|6168.49|6177.02|6177.02|6177.41|6177.41|6159.53|6159.53|0
1600781700000|2020-09-22 13:35:00|6176.88|6176.88|6212.15|6212.15|6212.45|6212.45|6174.92|6174.92|0
1600782000000|2020-09-22 13:40:00|6212.47|6212.47|6224.95|6224.95|6224.95|6224.95|6212.43|6212.43|0
1600782300000|2020-09-22 13:45:00|6224.63|6224.63|6202.21|6202.21|6229.27|6229.27|6202.21|6202.21|0
1600782600000|2020-09-22 13:50:00|6202.28|6202.28|6201.03|6201.03|6204.07|6204.07|6194.87|6194.87|0
1600782900000|2020-09-22 13:55:00|6201.2|6201.2|6207.62|6207.62|6211.3|6211.3|6201.07|6201.07|0
1600783200000|2020-09-22 14:00:00|6207.1|6207.1|6205.1|6205.1|6211.85|6211.85|6199.88|6199.88|0
1600783500000|2020-09-22 14:05:00|6205.08|6205.08|6217.83|6217.83|6224.57|6224.57|6204.72|6204.72|0
1600783800000|2020-09-22 14:10:00|6217.56|6217.56|6227.57|6227.57|6227.57|6227.57|6212.85|6212.85|0
1600784100000|2020-09-22 14:15:00|6227.64|6227.64|6230.49|6230.49|6236|6236|6224.89|6224.89|0
1600784400000|2020-09-22 14:20:00|6230.61|6230.61|6231.47|6231.47|6237.03|6237.03|6230.52|6230.52|0
1600784700000|2020-09-22 14:25:00|6231.58|6231.58|6233|6233|6234.67|6234.67|6226.96|6226.96|0
1600785000000|2020-09-22 14:30:00|6233.06|6233.06|6236.34|6236.34|6237.23|6237.23|6232.21|6232.21|0
1600785300000|2020-09-22 14:35:00|6236.41|6236.41|6232.95|6232.95|6242.3|6242.3|6230.73|6230.73|0
1600785600000|2020-09-22 14:40:00|6232.98|6232.98|6226.42|6226.42|6235.54|6235.54|6226.29|6226.29|0
1600785900000|2020-09-22 14:45:00|6226.29|6226.29|6212.45|6212.45|6228.52|6228.52|6212.26|6212.26|0
1600786200000|2020-09-22 14:50:00|6212.57|6212.57|6209.05|6209.05|6217.41|6217.41|6208.15|6208.15|0
1600786500000|2020-09-22 14:55:00|6208.98|6208.98|6189.76|6189.76|6209.79|6209.79|6189.76|6189.76|0
1600786800000|2020-09-22 15:00:00|6189.72|6189.72|6193.6|6193.6|6200.84|6200.84|6189.23|6189.23|0
1600787100000|2020-09-22 15:05:00|6193.65|6193.65|6215.84|6215.84|6216.25|6216.25|6192.77|6192.77|0
1600787400000|2020-09-22 15:10:00|6215.76|6215.76|6219.71|6219.71|6223.83|6223.83|6212.66|6212.66|0
1600787700000|2020-09-22 15:15:00|6219.55|6219.55|6230.39|6230.39|6231.59|6231.59|6219.55|6219.55|0
1600788000000|2020-09-22 15:20:00|6229.87|6229.87|6227.88|6227.88|6232.86|6232.86|6226.6|6226.6|0
1600788300000|2020-09-22 15:25:00|6227.94|6227.94|6226.71|6226.71|6227.99|6227.99|6216.55|6216.55|0
1600845300000|2020-09-23 07:15:00|6284.24|6284.24|6304.6|6304.6|6306.56|6306.56|6279.2|6279.2|0
1600845600000|2020-09-23 07:20:00|6303.24|6303.24|6301.87|6301.87|6313.59|6313.59|6301.24|6301.24|0
1600845900000|2020-09-23 07:25:00|6302.32|6302.32|6276.09|6276.09|6302.32|6302.32|6276.07|6276.07|0
1600846200000|2020-09-23 07:30:00|6276.64|6276.64|6293.81|6293.81|6304.64|6304.64|6276.64|6276.64|0
1600846500000|2020-09-23 07:35:00|6294.43|6294.43|6332.11|6332.11|6332.32|6332.32|6294.11|6294.11|0
1600846800000|2020-09-23 07:40:00|6332.41|6332.41|6367.69|6367.69|6367.76|6367.76|6332.41|6332.41|0
1600847100000|2020-09-23 07:45:00|6367.86|6367.86|6388.62|6388.62|6393.85|6393.85|6362.6|6362.6|0
1600847400000|2020-09-23 07:50:00|6387.86|6387.86|6398.71|6398.71|6399.12|6399.12|6386.24|6386.24|0
1600847700000|2020-09-23 07:55:00|6400.23|6400.23|6408.14|6408.14|6412.86|6412.86|6400.23|6400.23|0
1600848000000|2020-09-23 08:00:00|6408.09|6408.09|6425.85|6425.85|6433.54|6433.54|6407.78|6407.78|0
1600848300000|2020-09-23 08:05:00|6426.81|6426.81|6417.05|6417.05|6429.28|6429.28|6408.29|6408.29|0
1600848600000|2020-09-23 08:10:00|6416.16|6416.16|6403.87|6403.87|6418.1|6418.1|6394.12|6394.12|0
1600848900000|2020-09-23 08:15:00|6404.19|6404.19|6414.13|6414.13|6416.73|6416.73|6400.19|6400.19|0
1600849200000|2020-09-23 08:20:00|6414.29|6414.29|6399.54|6399.54|6417.1|6417.1|6396.37|6396.37|0
1600849500000|2020-09-23 08:25:00|6399.52|6399.52|6422.43|6422.43|6422.43|6422.43|6399.52|6399.52|0
1600849800000|2020-09-23 08:30:00|6422.6|6422.6|6421.68|6421.68|6431.25|6431.25|6418.09|6418.09|0
1600850100000|2020-09-23 08:35:00|6422.01|6422.01|6431.47|6431.47|6433.16|6433.16|6421.9|6421.9|0
1600850400000|2020-09-23 08:40:00|6431.74|6431.74|6431.93|6431.93|6437.09|6437.09|6430.82|6430.82|0
1600850700000|2020-09-23 08:45:00|6432.11|6432.11|6429.59|6429.59|6433.98|6433.98|6425.48|6425.48|0
1600851000000|2020-09-23 08:50:00|6429.51|6429.51|6424.95|6424.95|6432.62|6432.62|6423.27|6423.27|0
1600851300000|2020-09-23 08:55:00|6425.71|6425.71|6428.3|6428.3|6432.11|6432.11|6425.26|6425.26|0
1600851600000|2020-09-23 09:00:00|6428.82|6428.82|6431.13|6431.13|6439.75|6439.75|6427.75|6427.75|0
1600851900000|2020-09-23 09:05:00|6431.05|6431.05|6413.43|6413.43|6431.43|6431.43|6410.28|6410.28|0
1600852200000|2020-09-23 09:10:00|6413.54|6413.54|6412.12|6412.12|6416.46|6416.46|6412.07|6412.07|0
1600852500000|2020-09-23 09:15:00|6411.96|6411.96|6411.98|6411.98|6416.76|6416.76|6407.3|6407.3|0
1600852800000|2020-09-23 09:20:00|6413.1|6413.1|6438.21|6438.21|6439.89|6439.89|6412.85|6412.85|0
1600853100000|2020-09-23 09:25:00|6438.47|6438.47|6437.58|6437.58|6447.29|6447.29|6437.58|6437.58|0
1600853400000|2020-09-23 09:30:00|6437.75|6437.75|6441.05|6441.05|6443.41|6443.41|6437.69|6437.69|0
1600853700000|2020-09-23 09:35:00|6441.67|6441.67|6430.89|6430.89|6443.66|6443.66|6430.1|6430.1|0
1600854000000|2020-09-23 09:40:00|6430.41|6430.41|6437.78|6437.78|6438.08|6438.08|6430.41|6430.41|0
1600854300000|2020-09-23 09:45:00|6437.68|6437.68|6430.36|6430.36|6439.9|6439.9|6430.36|6430.36|0
1600854600000|2020-09-23 09:50:00|6430.63|6430.63|6450.82|6450.82|6450.82|6450.82|6428.12|6428.12|0
1600854900000|2020-09-23 09:55:00|6450.75|6450.75|6461.11|6461.11|6461.11|6461.11|6442.07|6442.07|0
1600855200000|2020-09-23 10:00:00|6460.79|6460.79|6453.8|6453.8|6462.6|6462.6|6451.67|6451.67|0
1600855500000|2020-09-23 10:05:00|6454.56|6454.56|6450.42|6450.42|6463.26|6463.26|6450.42|6450.42|0
1600855800000|2020-09-23 10:10:00|6450.31|6450.31|6445.07|6445.07|6453.16|6453.16|6443.44|6443.44|0
1600856100000|2020-09-23 10:15:00|6444.76|6444.76|6422.31|6422.31|6444.76|6444.76|6422.31|6422.31|0
1600856400000|2020-09-23 10:20:00|6421.55|6421.55|6440.29|6440.29|6440.58|6440.58|6421.41|6421.41|0
1600856700000|2020-09-23 10:25:00|6439.89|6439.89|6447.1|6447.1|6447.26|6447.26|6439.16|6439.16|0
1600857000000|2020-09-23 10:30:00|6447.19|6447.19|6443.45|6443.45|6451.72|6451.72|6441.41|6441.41|0
1600857300000|2020-09-23 10:35:00|6443.61|6443.61|6429.72|6429.72|6443.61|6443.61|6427.78|6427.78|0
1600857600000|2020-09-23 10:40:00|6429.67|6429.67|6433.51|6433.51|6436.3|6436.3|6427.18|6427.18|0
1600857900000|2020-09-23 10:45:00|6433.45|6433.45|6452.49|6452.49|6454.24|6454.24|6432.93|6432.93|0
1600858200000|2020-09-23 10:50:00|6454.35|6454.35|6471.73|6471.73|6472.54|6472.54|6453.77|6453.77|0
1600858500000|2020-09-23 10:55:00|6471.43|6471.43|6463.27|6463.27|6472.48|6472.48|6462.8|6462.8|0
1600858800000|2020-09-23 11:00:00|6463.22|6463.22|6470.36|6470.36|6476.1|6476.1|6462.92|6462.92|0
1600859100000|2020-09-23 11:05:00|6470.18|6470.18|6476|6476|6476.29|6476.29|6469.54|6469.54|0
1600859400000|2020-09-23 11:10:00|6475.92|6475.92|6469.87|6469.87|6476.43|6476.43|6466.88|6466.88|0
1600859700000|2020-09-23 11:15:00|6469.4|6469.4|6464.69|6464.69|6472.9|6472.9|6464.69|6464.69|0
1600860000000|2020-09-23 11:20:00|6463.17|6463.17|6463.81|6463.81|6465.65|6465.65|6462.53|6462.53|0
1600860300000|2020-09-23 11:25:00|6463.5|6463.5|6462.99|6462.99|6464.26|6464.26|6459.44|6459.44|0
1600860600000|2020-09-23 11:30:00|6463.31|6463.31|6476.89|6476.89|6476.98|6476.98|6463.14|6463.14|0
1600860900000|2020-09-23 11:35:00|6476.74|6476.74|6476.6|6476.6|6479.94|6479.94|6476.48|6476.48|0
1600861200000|2020-09-23 11:40:00|6476.08|6476.08|6466.62|6466.62|6476.1|6476.1|6464.6|6464.6|0
1600861500000|2020-09-23 11:45:00|6466.72|6466.72|6468.8|6468.8|6473.72|6473.72|6466.72|6466.72|0
1600861800000|2020-09-23 11:50:00|6468.71|6468.71|6453.71|6453.71|6469.23|6469.23|6453.71|6453.71|0
1600862100000|2020-09-23 11:55:00|6452.95|6452.95|6448.26|6448.26|6453.88|6453.88|6448.22|6448.22|0
1600862400000|2020-09-23 12:00:00|6448.23|6448.23|6447.95|6447.95|6452.2|6452.2|6447.43|6447.43|0
1600862700000|2020-09-23 12:05:00|6448.71|6448.71|6442.15|6442.15|6452.45|6452.45|6441.63|6441.63|0
1600863000000|2020-09-23 12:10:00|6441.81|6441.81|6450.82|6450.82|6450.82|6450.82|6440.66|6440.66|0
1600863300000|2020-09-23 12:15:00|6450.93|6450.93|6451.55|6451.55|6454.64|6454.64|6450.18|6450.18|0
1600863600000|2020-09-23 12:20:00|6450.79|6450.79|6443.95|6443.95|6451.21|6451.21|6443.95|6443.95|0
1600863900000|2020-09-23 12:25:00|6443.87|6443.87|6447.69|6447.69|6448.47|6448.47|6441.8|6441.8|0
1600864200000|2020-09-23 12:30:00|6447.86|6447.86|6449.51|6449.51|6452.95|6452.95|6447.86|6447.86|0
1600864500000|2020-09-23 12:35:00|6449.35|6449.35|6451.05|6451.05|6451.58|6451.58|6445.79|6445.79|0
1600864800000|2020-09-23 12:40:00|6450.96|6450.96|6457.44|6457.44|6459.42|6459.42|6450.55|6450.55|0
1600865100000|2020-09-23 12:45:00|6459.13|6459.13|6450.85|6450.85|6460.02|6460.02|6450.85|6450.85|0
1600865400000|2020-09-23 12:50:00|6450.73|6450.73|6451.41|6451.41|6451.83|6451.83|6446.21|6446.21|0
1600865700000|2020-09-23 12:55:00|6451.25|6451.25|6441.94|6441.94|6451.25|6451.25|6441.7|6441.7|0
1600866000000|2020-09-23 13:00:00|6441.7|6441.7|6427.66|6427.66|6441.86|6441.86|6427.49|6427.49|0
1600866300000|2020-09-23 13:05:00|6427.7|6427.7|6428.79|6428.79|6432.61|6432.61|6427.33|6427.33|0
1600866600000|2020-09-23 13:10:00|6428.65|6428.65|6432.36|6432.36|6432.36|6432.36|6425.31|6425.31|0
1600866900000|2020-09-23 13:15:00|6432.52|6432.52|6427.11|6427.11|6436.02|6436.02|6427.11|6427.11|0
1600867200000|2020-09-23 13:20:00|6426.35|6426.35|6422.1|6422.1|6426.35|6426.35|6420.84|6420.84|0
1600867500000|2020-09-23 13:25:00|6421.48|6421.48|6417.09|6417.09|6421.48|6421.48|6411.87|6411.87|0
1600867800000|2020-09-23 13:30:00|6417.14|6417.14|6437.73|6437.73|6437.82|6437.82|6416.91|6416.91|0
1600868100000|2020-09-23 13:35:00|6437.98|6437.98|6435.55|6435.55|6443.53|6443.53|6433.43|6433.43|0
1600868400000|2020-09-23 13:40:00|6436.31|6436.31|6425.83|6425.83|6444.33|6444.33|6425.69|6425.69|0
1600868700000|2020-09-23 13:45:00|6425.95|6425.95|6424.11|6424.11|6428.83|6428.83|6421.17|6421.17|0
1600869000000|2020-09-23 13:50:00|6423.95|6423.95|6405.9|6405.9|6427.23|6427.23|6405.76|6405.76|0
1600869300000|2020-09-23 13:55:00|6405.7|6405.7|6392.12|6392.12|6408.29|6408.29|6390.73|6390.73|0
1600869600000|2020-09-23 14:00:00|6392.35|6392.35|6397.54|6397.54|6399.84|6399.84|6392.35|6392.35|0
1600869900000|2020-09-23 14:05:00|6397.86|6397.86|6366.9|6366.9|6398.05|6398.05|6366.9|6366.9|0
1600870200000|2020-09-23 14:10:00|6366.73|6366.73|6362.93|6362.93|6366.73|6366.73|6359.51|6359.51|0
1600870500000|2020-09-23 14:15:00|6363.24|6363.24|6363.85|6363.85|6365.37|6365.37|6353.64|6353.64|0
1600870800000|2020-09-23 14:20:00|6363.49|6363.49|6365.22|6365.22|6369.02|6369.02|6358|6358|0
1600871100000|2020-09-23 14:25:00|6365.39|6365.39|6376.34|6376.34|6381.34|6381.34|6362.99|6362.99|0
1600871400000|2020-09-23 14:30:00|6376.66|6376.66|6371.48|6371.48|6380.97|6380.97|6370.88|6370.88|0
1600871700000|2020-09-23 14:35:00|6372.24|6372.24|6368.09|6368.09|6372.24|6372.24|6362.3|6362.3|0
1600872000000|2020-09-23 14:40:00|6368.15|6368.15|6377.2|6377.2|6379.73|6379.73|6366.73|6366.73|0
1600872300000|2020-09-23 14:45:00|6377.13|6377.13|6380.04|6380.04|6380.91|6380.91|6374.51|6374.51|0
1600872600000|2020-09-23 14:50:00|6379.91|6379.91|6377.92|6377.92|6379.91|6379.91|6369.6|6369.6|0
1600872900000|2020-09-23 14:55:00|6377.88|6377.88|6374.49|6374.49|6381.65|6381.65|6370.59|6370.59|0
1600873200000|2020-09-23 15:00:00|6374.34|6374.34|6377.96|6377.96|6377.96|6377.96|6369.74|6369.74|0
1600873500000|2020-09-23 15:05:00|6378.01|6378.01|6369.5|6369.5|6383.03|6383.03|6368.07|6368.07|0
1600873800000|2020-09-23 15:10:00|6369.6|6369.6|6358.71|6358.71|6371.14|6371.14|6358.71|6358.71|0
1600874100000|2020-09-23 15:15:00|6358.86|6358.86|6368.22|6368.22|6368.38|6368.38|6356.73|6356.73|0
1600874400000|2020-09-23 15:20:00|6368.06|6368.06|6375.95|6375.95|6375.96|6375.96|6365.16|6365.16|0
1600874700000|2020-09-23 15:25:00|6375.64|6375.64|6360.28|6360.28|6381.34|6381.34|6358.5|6358.5|0
1600931700000|2020-09-24 07:15:00|6210.25|6210.25|6230.88|6230.88|6231.32|6231.32|6201.17|6201.17|0
1600932000000|2020-09-24 07:20:00|6231.4|6231.4|6215.91|6215.91|6232.36|6232.36|6212.63|6212.63|0
1600932300000|2020-09-24 07:25:00|6215.05|6215.05|6209.8|6209.8|6220.27|6220.27|6209.55|6209.55|0
1600932600000|2020-09-24 07:30:00|6209.55|6209.55|6218.75|6218.75|6219.92|6219.92|6192.24|6192.24|0
1600932900000|2020-09-24 07:35:00|6218.66|6218.66|6228.24|6228.24|6229.13|6229.13|6207.53|6207.53|0
1600933200000|2020-09-24 07:40:00|6228.87|6228.87|6241.85|6241.85|6242.65|6242.65|6228.87|6228.87|0
1600933500000|2020-09-24 07:45:00|6242.61|6242.61|6263.03|6263.03|6263.26|6263.26|6241.53|6241.53|0
1600933800000|2020-09-24 07:50:00|6265.3|6265.3|6273.96|6273.96|6277.01|6277.01|6264.6|6264.6|0
1600934100000|2020-09-24 07:55:00|6273.7|6273.7|6278.84|6278.84|6281.01|6281.01|6269.83|6269.83|0
1600934400000|2020-09-24 08:00:00|6278.86|6278.86|6266.4|6266.4|6285.67|6285.67|6266.4|6266.4|0
1600934700000|2020-09-24 08:05:00|6266.54|6266.54|6259.41|6259.41|6266.54|6266.54|6259.41|6259.41|0
1600935000000|2020-09-24 08:10:00|6260.11|6260.11|6254.39|6254.39|6263.98|6263.98|6252.44|6252.44|0
1600935300000|2020-09-24 08:15:00|6253.63|6253.63|6251.99|6251.99|6256.21|6256.21|6248.04|6248.04|0
1600935600000|2020-09-24 08:20:00|6252.08|6252.08|6262.6|6262.6|6266.39|6266.39|6252.06|6252.06|0
1600935900000|2020-09-24 08:25:00|6262.46|6262.46|6269.3|6269.3|6272.08|6272.08|6254.08|6254.08|0
1600936200000|2020-09-24 08:30:00|6269.11|6269.11|6282.8|6282.8|6282.8|6282.8|6266.07|6266.07|0
1600936500000|2020-09-24 08:35:00|6282.83|6282.83|6290.06|6290.06|6293.77|6293.77|6282.48|6282.48|0
1600936800000|2020-09-24 08:40:00|6290.14|6290.14|6292.19|6292.19|6293.67|6293.67|6288.94|6288.94|0
1600937100000|2020-09-24 08:45:00|6292.28|6292.28|6285.59|6285.59|6292.42|6292.42|6282.36|6282.36|0
1600937400000|2020-09-24 08:50:00|6285.53|6285.53|6282.81|6282.81|6288.75|6288.75|6282.81|6282.81|0
1600937700000|2020-09-24 08:55:00|6282.03|6282.03|6288.34|6288.34|6288.34|6288.34|6282.03|6282.03|0
1600938000000|2020-09-24 09:00:00|6288.84|6288.84|6285.57|6285.57|6290.2|6290.2|6284.78|6284.78|0
1600938300000|2020-09-24 09:05:00|6285.73|6285.73|6282.98|6282.98|6290.14|6290.14|6281.29|6281.29|0
1600938600000|2020-09-24 09:10:00|6283.1|6283.1|6296.97|6296.97|6296.97|6296.97|6282.57|6282.57|0
1600938900000|2020-09-24 09:15:00|6297.82|6297.82|6308.3|6308.3|6312.22|6312.22|6297.33|6297.33|0
1600939200000|2020-09-24 09:20:00|6308.44|6308.44|6309.21|6309.21|6310.04|6310.04|6307.77|6307.77|0
1600939500000|2020-09-24 09:25:00|6309.37|6309.37|6307.51|6307.51|6309.71|6309.71|6307.38|6307.38|0
1600939800000|2020-09-24 09:30:00|6307.31|6307.31|6310|6310|6316.64|6316.64|6307.31|6307.31|0
1600940100000|2020-09-24 09:35:00|6309.69|6309.69|6310.79|6310.79|6313.29|6313.29|6308.56|6308.56|0
1600940400000|2020-09-24 09:40:00|6310.89|6310.89|6314.65|6314.65|6315.34|6315.34|6309.81|6309.81|0
1600940700000|2020-09-24 09:45:00|6314.75|6314.75|6313.74|6313.74|6315.25|6315.25|6311.14|6311.14|0
1600941000000|2020-09-24 09:50:00|6313.93|6313.93|6302.81|6302.81|6316.45|6316.45|6302.81|6302.81|0
1600941300000|2020-09-24 09:55:00|6302.75|6302.75|6302.72|6302.72|6303.58|6303.58|6297.9|6297.9|0
1600941600000|2020-09-24 10:00:00|6302.56|6302.56|6312.91|6312.91|6312.91|6312.91|6298.01|6298.01|0
1600941900000|2020-09-24 10:05:00|6313.08|6313.08|6330.42|6330.42|6330.56|6330.56|6313.08|6313.08|0
1600942200000|2020-09-24 10:10:00|6329.38|6329.38|6335.33|6335.33|6335.61|6335.61|6327.79|6327.79|0
1600942500000|2020-09-24 10:15:00|6335.85|6335.85|6337.98|6337.98|6341.23|6341.23|6332.15|6332.15|0
1600942800000|2020-09-24 10:20:00|6337.86|6337.86|6335.72|6335.72|6339.85|6339.85|6334.08|6334.08|0
1600943100000|2020-09-24 10:25:00|6335.6|6335.6|6331.27|6331.27|6336.72|6336.72|6331.27|6331.27|0
1600943400000|2020-09-24 10:30:00|6331.12|6331.12|6318.46|6318.46|6331.12|6331.12|6315.27|6315.27|0
1600943700000|2020-09-24 10:35:00|6319.49|6319.49|6324.15|6324.15|6324.28|6324.28|6318.82|6318.82|0
1600944000000|2020-09-24 10:40:00|6324.22|6324.22|6322.96|6322.96|6324.28|6324.28|6319.17|6319.17|0
1600944300000|2020-09-24 10:45:00|6323.12|6323.12|6326.58|6326.58|6326.58|6326.58|6321.25|6321.25|0
1600944600000|2020-09-24 10:50:00|6326.67|6326.67|6324.22|6324.22|6327.65|6327.65|6324.22|6324.22|0
1600944900000|2020-09-24 10:55:00|6324.38|6324.38|6306.96|6306.96|6325.05|6325.05|6306.53|6306.53|0
1600945200000|2020-09-24 11:00:00|6307.21|6307.21|6313.84|6313.84|6314.58|6314.58|6307.19|6307.19|0
1600945500000|2020-09-24 11:05:00|6313.96|6313.96|6306.54|6306.54|6314.64|6314.64|6306.54|6306.54|0
1600945800000|2020-09-24 11:10:00|6306.6|6306.6|6309|6309|6311.57|6311.57|6306.6|6306.6|0
1600946100000|2020-09-24 11:15:00|6309.09|6309.09|6312.49|6312.49|6312.84|6312.84|6303.91|6303.91|0
1600946400000|2020-09-24 11:20:00|6312.34|6312.34|6313.13|6313.13|6317.28|6317.28|6309.34|6309.34|0
1600946700000|2020-09-24 11:25:00|6313.25|6313.25|6317|6317|6317.63|6317.63|6307.53|6307.53|0
1600947000000|2020-09-24 11:30:00|6316.88|6316.88|6317.39|6317.39|6318.24|6318.24|6311.81|6311.81|0
1600947300000|2020-09-24 11:35:00|6317.61|6317.61|6338.81|6338.81|6338.87|6338.87|6317.37|6317.37|0
1600947600000|2020-09-24 11:40:00|6339|6339|6335.53|6335.53|6341.73|6341.73|6334.68|6334.68|0
1600947900000|2020-09-24 11:45:00|6335.91|6335.91|6332.03|6332.03|6340.1|6340.1|6331.86|6331.86|0
1600948200000|2020-09-24 11:50:00|6332.35|6332.35|6329.25|6329.25|6333.88|6333.88|6327.14|6327.14|0
1600948500000|2020-09-24 11:55:00|6329.87|6329.87|6323.65|6323.65|6331.85|6331.85|6322.12|6322.12|0
1600948800000|2020-09-24 12:00:00|6323.14|6323.14|6311.5|6311.5|6323.89|6323.89|6311.5|6311.5|0
1600949100000|2020-09-24 12:05:00|6310.75|6310.75|6303.08|6303.08|6310.75|6310.75|6300.91|6300.91|0
1600949400000|2020-09-24 12:10:00|6303.04|6303.04|6307.04|6307.04|6307.59|6307.59|6302.48|6302.48|0
1600949700000|2020-09-24 12:15:00|6306.85|6306.85|6311.15|6311.15|6311.9|6311.9|6304.34|6304.34|0
1600950000000|2020-09-24 12:20:00|6310.63|6310.63|6296.98|6296.98|6311.09|6311.09|6296.96|6296.96|0
1600950300000|2020-09-24 12:25:00|6297.11|6297.11|6289.73|6289.73|6299.56|6299.56|6289.46|6289.46|0
1600950600000|2020-09-24 12:30:00|6289.82|6289.82|6278.53|6278.53|6290.51|6290.51|6278.53|6278.53|0
1600950900000|2020-09-24 12:35:00|6278.42|6278.42|6267.23|6267.23|6278.42|6278.42|6267.03|6267.03|0
1600951200000|2020-09-24 12:40:00|6267.21|6267.21|6266.84|6266.84|6271.81|6271.81|6263.93|6263.93|0
1600951500000|2020-09-24 12:45:00|6266.74|6266.74|6280.91|6280.91|6281.73|6281.73|6266.74|6266.74|0
1600951800000|2020-09-24 12:50:00|6281.05|6281.05|6273.93|6273.93|6282.33|6282.33|6273.93|6273.93|0
1600952100000|2020-09-24 12:55:00|6273.91|6273.91|6272.79|6272.79|6276.23|6276.23|6272.51|6272.51|0
1600952400000|2020-09-24 13:00:00|6272.85|6272.85|6265.94|6265.94|6273.41|6273.41|6265.08|6265.08|0
1600952700000|2020-09-24 13:05:00|6265.85|6265.85|6260.6|6260.6|6265.85|6265.85|6259.59|6259.59|0
1600953000000|2020-09-24 13:10:00|6260.51|6260.51|6251.04|6251.04|6260.51|6260.51|6250.57|6250.57|0
1600953300000|2020-09-24 13:15:00|6251.21|6251.21|6248.47|6248.47|6252.13|6252.13|6248.47|6248.47|0
1600953600000|2020-09-24 13:20:00|6248.38|6248.38|6244.62|6244.62|6248.65|6248.65|6244.2|6244.2|0
1600953900000|2020-09-24 13:25:00|6244.76|6244.76|6251.4|6251.4|6258.79|6258.79|6243.74|6243.74|0
1600954200000|2020-09-24 13:30:00|6251.37|6251.37|6235.57|6235.57|6251.37|6251.37|6234.31|6234.31|0
1600954500000|2020-09-24 13:35:00|6235.62|6235.62|6212.24|6212.24|6238.66|6238.66|6211.55|6211.55|0
1600954800000|2020-09-24 13:40:00|6212.3|6212.3|6221.74|6221.74|6225.15|6225.15|6202.09|6202.09|0
1600955100000|2020-09-24 13:45:00|6221.47|6221.47|6265.08|6265.08|6265.08|6265.08|6220.56|6220.56|0
1600955400000|2020-09-24 13:50:00|6265.01|6265.01|6274.9|6274.9|6274.9|6274.9|6265.01|6265.01|0
1600955700000|2020-09-24 13:55:00|6274.64|6274.64|6266.19|6266.19|6275.71|6275.71|6262|6262|0
1600956000000|2020-09-24 14:00:00|6265.43|6265.43|6277.41|6277.41|6291.42|6291.42|6265.43|6265.43|0
1600956300000|2020-09-24 14:05:00|6277.93|6277.93|6280.53|6280.53|6292.11|6292.11|6277.23|6277.23|0
1600956600000|2020-09-24 14:10:00|6280.75|6280.75|6273.04|6273.04|6280.75|6280.75|6269.41|6269.41|0
1600956900000|2020-09-24 14:15:00|6273.2|6273.2|6265.85|6265.85|6275.88|6275.88|6265.85|6265.85|0
1600957200000|2020-09-24 14:20:00|6265.86|6265.86|6240.14|6240.14|6265.86|6265.86|6240.1|6240.1|0
1600957500000|2020-09-24 14:25:00|6240.04|6240.04|6230.63|6230.63|6240.22|6240.22|6225.65|6225.65|0
1600957800000|2020-09-24 14:30:00|6230.58|6230.58|6219.25|6219.25|6230.67|6230.67|6217.82|6217.82|0
1600958100000|2020-09-24 14:35:00|6219.7|6219.7|6226.47|6226.47|6230.51|6230.51|6219.7|6219.7|0
1600958400000|2020-09-24 14:40:00|6226.38|6226.38|6221.26|6221.26|6234.33|6234.33|6221.26|6221.26|0
1600958700000|2020-09-24 14:45:00|6221.54|6221.54|6232.38|6232.38|6242.25|6242.25|6221.54|6221.54|0
1600959000000|2020-09-24 14:50:00|6231.47|6231.47|6220.94|6220.94|6231.47|6231.47|6216.01|6216.01|0
1600959300000|2020-09-24 14:55:00|6220.66|6220.66|6222.81|6222.81|6226.55|6226.55|6213.45|6213.45|0
1600959600000|2020-09-24 15:00:00|6222.34|6222.34|6221.4|6221.4|6234.31|6234.31|6221.4|6221.4|0
1600959900000|2020-09-24 15:05:00|6221.66|6221.66|6217.27|6217.27|6226.5|6226.5|6214.57|6214.57|0
1600960200000|2020-09-24 15:10:00|6217.79|6217.79|6229.68|6229.68|6230.27|6230.27|6217.78|6217.78|0
1600960500000|2020-09-24 15:15:00|6229.83|6229.83|6231.57|6231.57|6234|6234|6224.19|6224.19|0
1600960800000|2020-09-24 15:20:00|6231.67|6231.67|6258.82|6258.82|6260.57|6260.57|6230.1|6230.1|0
1600961100000|2020-09-24 15:25:00|6258.85|6258.85|6251.75|6251.75|6259.05|6259.05|6250.21|6250.21|0
1601018100000|2020-09-25 07:15:00|6242.54|6242.54|6238.75|6238.75|6245.93|6245.93|6230.88|6230.88|0
1601018400000|2020-09-25 07:20:00|6239.51|6239.51|6233.65|6233.65|6244.22|6244.22|6228.1|6228.1|0
1601018700000|2020-09-25 07:25:00|6234.59|6234.59|6241.12|6241.12|6245.43|6245.43|6228.9|6228.9|0
1601019000000|2020-09-25 07:30:00|6240.85|6240.85|6225.03|6225.03|6242.37|6242.37|6225.03|6225.03|0
1601019300000|2020-09-25 07:35:00|6224.86|6224.86|6222.76|6222.76|6224.99|6224.99|6218.95|6218.95|0
1601019600000|2020-09-25 07:40:00|6222.93|6222.93|6220.18|6220.18|6224.78|6224.78|6217.78|6217.78|0
1601019900000|2020-09-25 07:45:00|6220.31|6220.31|6207.26|6207.26|6220.31|6220.31|6206.2|6206.2|0
1601020200000|2020-09-25 07:50:00|6206.69|6206.69|6199.44|6199.44|6209.36|6209.36|6195.22|6195.22|0
1601020500000|2020-09-25 07:55:00|6199.34|6199.34|6201.83|6201.83|6203.1|6203.1|6198.58|6198.58|0
1601020800000|2020-09-25 08:00:00|6201.28|6201.28|6192.73|6192.73|6207.91|6207.91|6192.73|6192.73|0
1601021100000|2020-09-25 08:05:00|6193.17|6193.17|6180.29|6180.29|6194.42|6194.42|6175.4|6175.4|0
1601021400000|2020-09-25 08:10:00|6180.11|6180.11|6176.95|6176.95|6180.89|6180.89|6167.16|6167.16|0
1601021700000|2020-09-25 08:15:00|6176.87|6176.87|6190.11|6190.11|6190.11|6190.11|6175.14|6175.14|0
1601022000000|2020-09-25 08:20:00|6190.04|6190.04|6193.04|6193.04|6193.66|6193.66|6183.55|6183.55|0
1601022300000|2020-09-25 08:25:00|6192.86|6192.86|6183.6|6183.6|6192.86|6192.86|6182.81|6182.81|0
1601022600000|2020-09-25 08:30:00|6183.54|6183.54|6180.31|6180.31|6188.18|6188.18|6179.32|6179.32|0
1601022900000|2020-09-25 08:35:00|6180.42|6180.42|6181.55|6181.55|6185.41|6185.41|6180.11|6180.11|0
1601023200000|2020-09-25 08:40:00|6181.71|6181.71|6184.68|6184.68|6186.16|6186.16|6181.71|6181.71|0
1601023500000|2020-09-25 08:45:00|6184.74|6184.74|6187.76|6187.76|6188.4|6188.4|6183.66|6183.66|0
1601023800000|2020-09-25 08:50:00|6188.23|6188.23|6200.62|6200.62|6200.62|6200.62|6186.7|6186.7|0
1601024100000|2020-09-25 08:55:00|6201.09|6201.09|6189.38|6189.38|6201.09|6201.09|6187.99|6187.99|0
1601024400000|2020-09-25 09:00:00|6189.4|6189.4|6188.21|6188.21|6192.73|6192.73|6188.21|6188.21|0
1601024700000|2020-09-25 09:05:00|6188.43|6188.43|6190.46|6190.46|6191.07|6191.07|6184.29|6184.29|0
1601025000000|2020-09-25 09:10:00|6190.64|6190.64|6188.29|6188.29|6196.51|6196.51|6188.25|6188.25|0
1601025300000|2020-09-25 09:15:00|6188.69|6188.69|6180.75|6180.75|6188.72|6188.72|6178.22|6178.22|0
1601025600000|2020-09-25 09:20:00|6180.81|6180.81|6176.72|6176.72|6183.24|6183.24|6176.63|6176.63|0
1601025900000|2020-09-25 09:25:00|6176.59|6176.59|6184.22|6184.22|6187.1|6187.1|6176.59|6176.59|0
1601026200000|2020-09-25 09:30:00|6181.78|6181.78|6180.45|6180.45|6182.48|6182.48|6178.27|6178.27|0
1601026500000|2020-09-25 09:35:00|6180.11|6180.11|6172.25|6172.25|6180.19|6180.19|6172.25|6172.25|0
1601026800000|2020-09-25 09:40:00|6172.17|6172.17|6162.18|6162.18|6172.26|6172.26|6162.18|6162.18|0
1601027100000|2020-09-25 09:45:00|6162.06|6162.06|6159.3|6159.3|6162.24|6162.24|6156.13|6156.13|0
1601027400000|2020-09-25 09:50:00|6158.95|6158.95|6159.12|6159.12|6159.64|6159.64|6155.1|6155.1|0
1601027700000|2020-09-25 09:55:00|6159.01|6159.01|6170.13|6170.13|6170.13|6170.13|6157.64|6157.64|0
1601028000000|2020-09-25 10:00:00|6170.42|6170.42|6164.92|6164.92|6170.76|6170.76|6163.93|6163.93|0
1601028300000|2020-09-25 10:05:00|6164.98|6164.98|6167.58|6167.58|6169.41|6169.41|6162.38|6162.38|0
1601028600000|2020-09-25 10:10:00|6167.64|6167.64|6167.74|6167.74|6168.01|6168.01|6165.43|6165.43|0
1601028900000|2020-09-25 10:15:00|6167.51|6167.51|6161.71|6161.71|6167.51|6167.51|6160.08|6160.08|0
1601029200000|2020-09-25 10:20:00|6161.86|6161.86|6155.33|6155.33|6164.67|6164.67|6155.18|6155.18|0
1601029500000|2020-09-25 10:25:00|6155.25|6155.25|6146.54|6146.54|6157.41|6157.41|6145.97|6145.97|0
1601029800000|2020-09-25 10:30:00|6146.85|6146.85|6154.74|6154.74|6155.18|6155.18|6143.35|6143.35|0
1601030100000|2020-09-25 10:35:00|6154.82|6154.82|6140.69|6140.69|6154.82|6154.82|6140.57|6140.57|0
1601030400000|2020-09-25 10:40:00|6141.32|6141.32|6133.05|6133.05|6141.62|6141.62|6132.77|6132.77|0
1601030700000|2020-09-25 10:45:00|6133.22|6133.22|6129.22|6129.22|6134.28|6134.28|6128.09|6128.09|0
1601031000000|2020-09-25 10:50:00|6129.38|6129.38|6127.65|6127.65|6132.06|6132.06|6125.83|6125.83|0
1601031300000|2020-09-25 10:55:00|6127.51|6127.51|6133.93|6133.93|6135.41|6135.41|6127.42|6127.42|0
1601031600000|2020-09-25 11:00:00|6133.84|6133.84|6139.1|6139.1|6140.12|6140.12|6131.8|6131.8|0
1601031900000|2020-09-25 11:05:00|6139.22|6139.22|6147.33|6147.33|6147.33|6147.33|6132.77|6132.77|0
1601032200000|2020-09-25 11:10:00|6147.07|6147.07|6150.31|6150.31|6151.85|6151.85|6147.07|6147.07|0
1601032500000|2020-09-25 11:15:00|6150.5|6150.5|6158.52|6158.52|6159.26|6159.26|6150.36|6150.36|0
1601032800000|2020-09-25 11:20:00|6158.71|6158.71|6161.76|6161.76|6163.56|6163.56|6153.93|6153.93|0
1601033100000|2020-09-25 11:25:00|6161.63|6161.63|6155.56|6155.56|6161.63|6161.63|6155.56|6155.56|0
1601033400000|2020-09-25 11:30:00|6155.72|6155.72|6222.79|6222.79|6237.7|6237.7|6155.65|6155.65|0
1601033700000|2020-09-25 11:35:00|6222.95|6222.95|6284.38|6284.38|6285.82|6285.82|6219.92|6219.92|0
1601034000000|2020-09-25 11:40:00|6285.46|6285.46|6291.05|6291.05|6291.73|6291.73|6274.95|6274.95|0
1601034300000|2020-09-25 11:45:00|6291.45|6291.45|6293.32|6293.32|6304.01|6304.01|6291.27|6291.27|0
1601034600000|2020-09-25 11:50:00|6293.4|6293.4|6290.46|6290.46|6293.9|6293.9|6283.82|6283.82|0
1601034900000|2020-09-25 11:55:00|6287.87|6287.87|6283.6|6283.6|6292.49|6292.49|6275.76|6275.76|0
1601035200000|2020-09-25 12:00:00|6283.57|6283.57|6309.13|6309.13|6309.62|6309.62|6282.45|6282.45|0
1601035500000|2020-09-25 12:05:00|6309.09|6309.09|6342.7|6342.7|6355.54|6355.54|6309.09|6309.09|0
1601035800000|2020-09-25 12:10:00|6349.74|6349.74|6375.13|6375.13|6378.61|6378.61|6349.74|6349.74|0
1601036100000|2020-09-25 12:15:00|6375.22|6375.22|6368.02|6368.02|6406|6406|6366.08|6366.08|0
1601036400000|2020-09-25 12:20:00|6367.26|6367.26|6363.16|6363.16|6369.31|6369.31|6359.01|6359.01|0
1601036700000|2020-09-25 12:25:00|6363.11|6363.11|6362.05|6362.05|6368.1|6368.1|6357.06|6357.06|0
1601037000000|2020-09-25 12:30:00|6361.28|6361.28|6354.72|6354.72|6361.28|6361.28|6342.42|6342.42|0
1601037300000|2020-09-25 12:35:00|6354.53|6354.53|6365.96|6365.96|6368.45|6368.45|6354.46|6354.46|0
1601037600000|2020-09-25 12:40:00|6365.71|6365.71|6361.58|6361.58|6365.71|6365.71|6355.6|6355.6|0
1601037900000|2020-09-25 12:45:00|6362.65|6362.65|6367.59|6367.59|6373.43|6373.43|6362.14|6362.14|0
1601038200000|2020-09-25 12:50:00|6367.76|6367.76|6364.33|6364.33|6372.1|6372.1|6362.81|6362.81|0
1601038500000|2020-09-25 12:55:00|6364.52|6364.52|6352.72|6352.72|6365.53|6365.53|6351.37|6351.37|0
1601038800000|2020-09-25 13:00:00|6352.81|6352.81|6353.45|6353.45|6356.4|6356.4|6346.08|6346.08|0
1601039100000|2020-09-25 13:05:00|6352.93|6352.93|6362.71|6362.71|6364.72|6364.72|6352.78|6352.78|0
1601039400000|2020-09-25 13:10:00|6362.19|6362.19|6369.98|6369.98|6370.43|6370.43|6354.59|6354.59|0
1601039700000|2020-09-25 13:15:00|6370.04|6370.04|6399.93|6399.93|6399.95|6399.95|6367.41|6367.41|0
1601040000000|2020-09-25 13:20:00|6400.04|6400.04|6389.51|6389.51|6407.47|6407.47|6389.51|6389.51|0
1601040300000|2020-09-25 13:25:00|6389.49|6389.49|6376.92|6376.92|6389.56|6389.56|6375.28|6375.28|0
1601040600000|2020-09-25 13:30:00|6376.95|6376.95|6396.76|6396.76|6401.78|6401.78|6376.95|6376.95|0
1601040900000|2020-09-25 13:35:00|6396.85|6396.85|6393.78|6393.78|6402.2|6402.2|6385.71|6385.71|0
1601041200000|2020-09-25 13:40:00|6393.65|6393.65|6391.7|6391.7|6403.22|6403.22|6391.02|6391.02|0
1601041500000|2020-09-25 13:45:00|6391.17|6391.17|6386.54|6386.54|6391.78|6391.78|6376.93|6376.93|0
1601041800000|2020-09-25 13:50:00|6386.5|6386.5|6393.58|6393.58|6406.21|6406.21|6383.29|6383.29|0
1601042100000|2020-09-25 13:55:00|6393.94|6393.94|6402.43|6402.43|6409.16|6409.16|6392.89|6392.89|0
1601042400000|2020-09-25 14:00:00|6401.91|6401.91|6398.24|6398.24|6411.63|6411.63|6398.24|6398.24|0
1601042700000|2020-09-25 14:05:00|6398.33|6398.33|6409.18|6409.18|6409.18|6409.18|6385.74|6385.74|0
1601043000000|2020-09-25 14:10:00|6411.77|6411.77|6392.54|6392.54|6414.84|6414.84|6389.4|6389.4|0
1601043300000|2020-09-25 14:15:00|6391.78|6391.78|6409.7|6409.7|6411.96|6411.96|6390.52|6390.52|0
1601043600000|2020-09-25 14:20:00|6410.29|6410.29|6430.92|6430.92|6435.07|6435.07|6410.29|6410.29|0
1601043900000|2020-09-25 14:25:00|6430.16|6430.16|6442.16|6442.16|6443.36|6443.36|6423.68|6423.68|0
1601044200000|2020-09-25 14:30:00|6442.31|6442.31|6445.08|6445.08|6448.91|6448.91|6433.53|6433.53|0
1601044500000|2020-09-25 14:35:00|6444.99|6444.99|6467.72|6467.72|6467.72|6467.72|6441.68|6441.68|0
1601044800000|2020-09-25 14:40:00|6467.53|6467.53|6469.9|6469.9|6474.17|6474.17|6462.61|6462.61|0
1601045100000|2020-09-25 14:45:00|6469.78|6469.78|6459.15|6459.15|6472.01|6472.01|6456.2|6456.2|0
1601045400000|2020-09-25 14:50:00|6458.83|6458.83|6463.75|6463.75|6469.68|6469.68|6454.33|6454.33|0
1601045700000|2020-09-25 14:55:00|6463.55|6463.55|6459.97|6459.97|6463.55|6463.55|6452.27|6452.27|0
1601046000000|2020-09-25 15:00:00|6460.05|6460.05|6468.53|6468.53|6475.45|6475.45|6460.05|6460.05|0
1601046300000|2020-09-25 15:05:00|6468.51|6468.51|6465.4|6465.4|6478.16|6478.16|6464.49|6464.49|0
1601046600000|2020-09-25 15:10:00|6464.64|6464.64|6462.24|6462.24|6471.42|6471.42|6462.06|6462.06|0
1601046900000|2020-09-25 15:15:00|6462.43|6462.43|6476.33|6476.33|6480.66|6480.66|6460.87|6460.87|0
1601047200000|2020-09-25 15:20:00|6476.55|6476.55|6467.69|6467.69|6478.48|6478.48|6462.92|6462.92|0
1601047500000|2020-09-25 15:25:00|6467.88|6467.88|6467.71|6467.71|6473.31|6473.31|6464.42|6464.42|0
1601277300000|2020-09-28 07:15:00|6507.84|6507.84|6537.07|6537.07|6537.27|6537.27|6507.01|6507.01|0
1601277600000|2020-09-28 07:20:00|6537.16|6537.16|6537.38|6537.38|6541.19|6541.19|6512.46|6512.46|0
1601277900000|2020-09-28 07:25:00|6537.2|6537.2|6553.7|6553.7|6556.73|6556.73|6531.05|6531.05|0
1601278200000|2020-09-28 07:30:00|6554.73|6554.73|6557.53|6557.53|6571.98|6571.98|6544.35|6544.35|0
1601278500000|2020-09-28 07:35:00|6557.8|6557.8|6550.41|6550.41|6558.37|6558.37|6546.93|6546.93|0
1601278800000|2020-09-28 07:40:00|6549.65|6549.65|6539.65|6539.65|6550.56|6550.56|6537.64|6537.64|0
1601279100000|2020-09-28 07:45:00|6539.6|6539.6|6544.87|6544.87|6547.69|6547.69|6535.25|6535.25|0
1601279400000|2020-09-28 07:50:00|6544.93|6544.93|6541.95|6541.95|6548.39|6548.39|6540.62|6540.62|0
1601279700000|2020-09-28 07:55:00|6542|6542|6533.86|6533.86|6542.27|6542.27|6530.54|6530.54|0
1601280000000|2020-09-28 08:00:00|6534.41|6534.41|6513.16|6513.16|6534.41|6534.41|6512.87|6512.87|0
1601280300000|2020-09-28 08:05:00|6513.07|6513.07|6529.57|6529.57|6529.83|6529.83|6513.07|6513.07|0
1601280600000|2020-09-28 08:10:00|6529.75|6529.75|6518.82|6518.82|6530.08|6530.08|6518.82|6518.82|0
1601280900000|2020-09-28 08:15:00|6519|6519|6525.7|6525.7|6526.62|6526.62|6516.89|6516.89|0
1601281200000|2020-09-28 08:20:00|6525.79|6525.79|6519.47|6519.47|6531.94|6531.94|6519.4|6519.4|0
1601281500000|2020-09-28 08:25:00|6517.95|6517.95|6522.26|6522.26|6522.37|6522.37|6517.26|6517.26|0
1601281800000|2020-09-28 08:30:00|6523.02|6523.02|6529.49|6529.49|6529.93|6529.93|6519.44|6519.44|0
1601282100000|2020-09-28 08:35:00|6529.67|6529.67|6519.82|6519.82|6531.72|6531.72|6519.82|6519.82|0
1601282400000|2020-09-28 08:40:00|6519.56|6519.56|6518.6|6518.6|6523.63|6523.63|6518.2|6518.2|0
1601282700000|2020-09-28 08:45:00|6517.97|6517.97|6512.91|6512.91|6520.21|6520.21|6510.05|6510.05|0
1601283000000|2020-09-28 08:50:00|6513|6513|6504.35|6504.35|6514.45|6514.45|6504.35|6504.35|0
1601283300000|2020-09-28 08:55:00|6504.46|6504.46|6498.48|6498.48|6504.46|6504.46|6490.58|6490.58|0
1601283600000|2020-09-28 09:00:00|6498.99|6498.99|6503.47|6503.47|6511.87|6511.87|6498.69|6498.69|0
1601283900000|2020-09-28 09:05:00|6503.7|6503.7|6520.26|6520.26|6520.42|6520.42|6503.63|6503.63|0
1601284200000|2020-09-28 09:10:00|6520.23|6520.23|6519.14|6519.14|6520.8|6520.8|6512.9|6512.9|0
1601284500000|2020-09-28 09:15:00|6519.9|6519.9|6523.03|6523.03|6523.9|6523.9|6517.08|6517.08|0
1601284800000|2020-09-28 09:20:00|6522.94|6522.94|6523.5|6523.5|6525.84|6525.84|6521.32|6521.32|0
1601285100000|2020-09-28 09:25:00|6524.26|6524.26|6531.53|6531.53|6531.53|6531.53|6524.09|6524.09|0
1601285400000|2020-09-28 09:30:00|6531.63|6531.63|6537.25|6537.25|6539.81|6539.81|6531.19|6531.19|0
1601285700000|2020-09-28 09:35:00|6536.76|6536.76|6539.14|6539.14|6544.12|6544.12|6536.76|6536.76|0
1601286000000|2020-09-28 09:40:00|6539.33|6539.33|6540.19|6540.19|6540.19|6540.19|6536.22|6536.22|0
1601286300000|2020-09-28 09:45:00|6540.01|6540.01|6556.55|6556.55|6556.55|6556.55|6540.01|6540.01|0
1601286600000|2020-09-28 09:50:00|6557.02|6557.02|6572.37|6572.37|6575.75|6575.75|6556.6|6556.6|0
1601286900000|2020-09-28 09:55:00|6572.42|6572.42|6568.67|6568.67|6573.46|6573.46|6567.45|6567.45|0
1601287200000|2020-09-28 10:00:00|6569.43|6569.43|6583|6583|6583|6583|6567.44|6567.44|0
1601287500000|2020-09-28 10:05:00|6582.83|6582.83|6593.27|6593.27|6593.43|6593.43|6580.97|6580.97|0
1601287800000|2020-09-28 10:10:00|6593.33|6593.33|6602.88|6602.88|6603.81|6603.81|6593.33|6593.33|0
1601288100000|2020-09-28 10:15:00|6602.92|6602.92|6608.17|6608.17|6608.5|6608.5|6601.16|6601.16|0
1601288400000|2020-09-28 10:20:00|6608.8|6608.8|6605.59|6605.59|6609.63|6609.63|6601.39|6601.39|0
1601288700000|2020-09-28 10:25:00|6605.66|6605.66|6600.82|6600.82|6608.28|6608.28|6599.53|6599.53|0
1601289000000|2020-09-28 10:30:00|6600.87|6600.87|6598.07|6598.07|6602.46|6602.46|6597.52|6597.52|0
1601289300000|2020-09-28 10:35:00|6598.12|6598.12|6594.73|6594.73|6598.12|6598.12|6589.65|6589.65|0
1601289600000|2020-09-28 10:40:00|6594.56|6594.56|6591.51|6591.51|6600.14|6600.14|6591.18|6591.18|0
1601289900000|2020-09-28 10:45:00|6591.34|6591.34|6595.67|6595.67|6595.67|6595.67|6590.56|6590.56|0
1601290200000|2020-09-28 10:50:00|6595.91|6595.91|6606.73|6606.73|6606.82|6606.82|6595.91|6595.91|0
1601290500000|2020-09-28 10:55:00|6606.64|6606.64|6602.14|6602.14|6608.93|6608.93|6598.16|6598.16|0
1601290800000|2020-09-28 11:00:00|6601.38|6601.38|6585.49|6585.49|6601.44|6601.44|6585.22|6585.22|0
1601291100000|2020-09-28 11:05:00|6585.93|6585.93|6577.26|6577.26|6586.59|6586.59|6577.26|6577.26|0
1601291400000|2020-09-28 11:10:00|6577.67|6577.67|6573.28|6573.28|6578.84|6578.84|6570.97|6570.97|0
1601291700000|2020-09-28 11:15:00|6572.96|6572.96|6582.08|6582.08|6583.41|6583.41|6571.18|6571.18|0
1601292000000|2020-09-28 11:20:00|6582.17|6582.17|6582.85|6582.85|6586.98|6586.98|6580.78|6580.78|0
1601292300000|2020-09-28 11:25:00|6582.94|6582.94|6585.98|6585.98|6587.95|6587.95|6582.94|6582.94|0
1601292600000|2020-09-28 11:30:00|6586.09|6586.09|6585.72|6585.72|6591.99|6591.99|6585.72|6585.72|0
1601292900000|2020-09-28 11:35:00|6585.81|6585.81|6579.95|6579.95|6586.78|6586.78|6579.95|6579.95|0
1601293200000|2020-09-28 11:40:00|6580.01|6580.01|6585.82|6585.82|6585.82|6585.82|6577.32|6577.32|0
1601293500000|2020-09-28 11:45:00|6585.63|6585.63|6580.43|6580.43|6585.82|6585.82|6580.28|6580.28|0
1601293800000|2020-09-28 11:50:00|6580.46|6580.46|6584.43|6584.43|6584.43|6584.43|6579.55|6579.55|0
1601294100000|2020-09-28 11:55:00|6585.19|6585.19|6583.73|6583.73|6587.1|6587.1|6583.12|6583.12|0
1601294400000|2020-09-28 12:00:00|6583.79|6583.79|6580.25|6580.25|6587.49|6587.49|6580.07|6580.07|0
1601294700000|2020-09-28 12:05:00|6580.56|6580.56|6587.5|6587.5|6587.9|6587.9|6578.05|6578.05|0
1601295000000|2020-09-28 12:10:00|6587.66|6587.66|6587.11|6587.11|6587.76|6587.76|6581.99|6581.99|0
1601295300000|2020-09-28 12:15:00|6587.42|6587.42|6588.36|6588.36|6590.64|6590.64|6586.7|6586.7|0
1601295600000|2020-09-28 12:20:00|6588.45|6588.45|6593.28|6593.28|6593.69|6593.69|6588.15|6588.15|0
1601295900000|2020-09-28 12:25:00|6593.46|6593.46|6588.11|6588.11|6594.06|6594.06|6587.92|6587.92|0
1601296200000|2020-09-28 12:30:00|6588.06|6588.06|6590.53|6590.53|6592.22|6592.22|6587.87|6587.87|0
1601296500000|2020-09-28 12:35:00|6590.62|6590.62|6584.71|6584.71|6590.74|6590.74|6584.71|6584.71|0
1601296800000|2020-09-28 12:40:00|6584.62|6584.62|6586.76|6586.76|6587.5|6587.5|6583.37|6583.37|0
1601297100000|2020-09-28 12:45:00|6586.87|6586.87|6592.36|6592.36|6592.4|6592.4|6586.87|6586.87|0
1601297400000|2020-09-28 12:50:00|6592.51|6592.51|6601.44|6601.44|6601.44|6601.44|6592.51|6592.51|0
1601297700000|2020-09-28 12:55:00|6601.26|6601.26|6598.08|6598.08|6601.74|6601.74|6596.74|6596.74|0
1601298000000|2020-09-28 13:00:00|6598.15|6598.15|6598.57|6598.57|6601.6|6601.6|6597.45|6597.45|0
1601298300000|2020-09-28 13:05:00|6599.02|6599.02|6596.93|6596.93|6599.58|6599.58|6596.18|6596.18|0
1601298600000|2020-09-28 13:10:00|6596.99|6596.99|6588.71|6588.71|6597.17|6597.17|6588.15|6588.15|0
1601298900000|2020-09-28 13:15:00|6588.62|6588.62|6587.23|6587.23|6592.74|6592.74|6585.86|6585.86|0
1601299200000|2020-09-28 13:20:00|6587.14|6587.14|6596|6596|6596.69|6596.69|6587.14|6587.14|0
1601299500000|2020-09-28 13:25:00|6595.92|6595.92|6616.21|6616.21|6616.21|6616.21|6594.55|6594.55|0
1601299800000|2020-09-28 13:30:00|6616.38|6616.38|6608.45|6608.45|6621.73|6621.73|6607.36|6607.36|0
1601300100000|2020-09-28 13:35:00|6608.97|6608.97|6597.34|6597.34|6612.66|6612.66|6592.76|6592.76|0
1601300400000|2020-09-28 13:40:00|6597.3|6597.3|6582.67|6582.67|6597.39|6597.39|6582.67|6582.67|0
1601300700000|2020-09-28 13:45:00|6582.9|6582.9|6579.15|6579.15|6588.8|6588.8|6575.41|6575.41|0
1601301000000|2020-09-28 13:50:00|6578.89|6578.89|6566.13|6566.13|6579.06|6579.06|6565.9|6565.9|0
1601301300000|2020-09-28 13:55:00|6564.57|6564.57|6573.47|6573.47|6573.47|6573.47|6562.41|6562.41|0
1601301600000|2020-09-28 14:00:00|6573.76|6573.76|6587.16|6587.16|6589.69|6589.69|6573.4|6573.4|0
1601301900000|2020-09-28 14:05:00|6587.22|6587.22|6585.67|6585.67|6593.09|6593.09|6585.44|6585.44|0
1601302200000|2020-09-28 14:10:00|6585.83|6585.83|6588.45|6588.45|6588.96|6588.96|6583.93|6583.93|0
1601302500000|2020-09-28 14:15:00|6588.56|6588.56|6592.28|6592.28|6594.11|6594.11|6587.61|6587.61|0
1601302800000|2020-09-28 14:20:00|6592.2|6592.2|6595.21|6595.21|6598.69|6598.69|6589.13|6589.13|0
1601303100000|2020-09-28 14:25:00|6595.56|6595.56|6586.82|6586.82|6597.77|6597.77|6586.82|6586.82|0
1601303400000|2020-09-28 14:30:00|6586.91|6586.91|6607.42|6607.42|6607.42|6607.42|6586.69|6586.69|0
1601303700000|2020-09-28 14:35:00|6607.51|6607.51|6600.48|6600.48|6610.12|6610.12|6600.35|6600.35|0
1601304000000|2020-09-28 14:40:00|6600.3|6600.3|6608.03|6608.03|6608.61|6608.61|6600.12|6600.12|0
1601304300000|2020-09-28 14:45:00|6608.08|6608.08|6607.45|6607.45|6611.26|6611.26|6603.92|6603.92|0
1601304600000|2020-09-28 14:50:00|6607.41|6607.41|6606.3|6606.3|6610.03|6610.03|6604.48|6604.48|0
1601304900000|2020-09-28 14:55:00|6606.36|6606.36|6606.49|6606.49|6609.25|6609.25|6601.32|6601.32|0
1601305200000|2020-09-28 15:00:00|6605.98|6605.98|6591.55|6591.55|6608.74|6608.74|6591.52|6591.52|0
1601305500000|2020-09-28 15:05:00|6591.45|6591.45|6599.28|6599.28|6599.28|6599.28|6588.08|6588.08|0
1601305800000|2020-09-28 15:10:00|6599.09|6599.09|6603.41|6603.41|6604.56|6604.56|6598.27|6598.27|0
1601306100000|2020-09-28 15:15:00|6603.33|6603.33|6597.61|6597.61|6604.86|6604.86|6596.39|6596.39|0
1601306400000|2020-09-28 15:20:00|6597.44|6597.44|6597.18|6597.18|6600.24|6600.24|6595.01|6595.01|0
1601306700000|2020-09-28 15:25:00|6597|6597|6599.67|6599.67|6602.44|6602.44|6594.91|6594.91|0
1601363700000|2020-09-29 07:15:00|6514.4|6514.4|6472.69|6472.69|6515.45|6515.45|6472.69|6472.69|0
1601364000000|2020-09-29 07:20:00|6472.65|6472.65|6505.15|6505.15|6505.33|6505.33|6462.23|6462.23|0
1601364300000|2020-09-29 07:25:00|6506.67|6506.67|6516.25|6516.25|6521.15|6521.15|6506.67|6506.67|0
1601364600000|2020-09-29 07:30:00|6517.01|6517.01|6530.62|6530.62|6531.53|6531.53|6514.39|6514.39|0
1601364900000|2020-09-29 07:35:00|6530.59|6530.59|6541.37|6541.37|6542.54|6542.54|6530.59|6530.59|0
1601365200000|2020-09-29 07:40:00|6542.4|6542.4|6545.8|6545.8|6557.87|6557.87|6542.4|6542.4|0
1601365500000|2020-09-29 07:45:00|6545.33|6545.33|6531.93|6531.93|6545.8|6545.8|6525.42|6525.42|0
1601365800000|2020-09-29 07:50:00|6531.43|6531.43|6531.74|6531.74|6533.22|6533.22|6524.6|6524.6|0
1601366100000|2020-09-29 07:55:00|6531.43|6531.43|6527.77|6527.77|6539.61|6539.61|6526.56|6526.56|0
1601366400000|2020-09-29 08:00:00|6527.96|6527.96|6520.6|6520.6|6529.59|6529.59|6517.29|6517.29|0
1601366700000|2020-09-29 08:05:00|6520.87|6520.87|6522.75|6522.75|6526.93|6526.93|6519.81|6519.81|0
1601367000000|2020-09-29 08:10:00|6522.86|6522.86|6535.35|6535.35|6535.44|6535.44|6521.35|6521.35|0
1601367300000|2020-09-29 08:15:00|6535.27|6535.27|6532.8|6532.8|6545.73|6545.73|6532.36|6532.36|0
1601367600000|2020-09-29 08:20:00|6532.04|6532.04|6536.92|6536.92|6537.27|6537.27|6531.56|6531.56|0
1601367900000|2020-09-29 08:25:00|6536.81|6536.81|6547.51|6547.51|6549.4|6549.4|6536.81|6536.81|0
1601368200000|2020-09-29 08:30:00|6546.75|6546.75|6563.23|6563.23|6564.78|6564.78|6546.65|6546.65|0
1601368500000|2020-09-29 08:35:00|6562.76|6562.76|6555.45|6555.45|6566.02|6566.02|6554.85|6554.85|0
1601368800000|2020-09-29 08:40:00|6555.4|6555.4|6539.48|6539.48|6557.98|6557.98|6539.48|6539.48|0
1601369100000|2020-09-29 08:45:00|6539.57|6539.57|6528.63|6528.63|6544.96|6544.96|6527.35|6527.35|0
1601369400000|2020-09-29 08:50:00|6529.7|6529.7|6541.4|6541.4|6545.35|6545.35|6529.7|6529.7|0
1601369700000|2020-09-29 08:55:00|6541.53|6541.53|6546.38|6546.38|6548.66|6548.66|6541.01|6541.01|0
1601370000000|2020-09-29 09:00:00|6547.14|6547.14|6548.12|6548.12|6549.34|6549.34|6546|6546|0
1601370300000|2020-09-29 09:05:00|6548.15|6548.15|6556.1|6556.1|6556.12|6556.12|6545.7|6545.7|0
1601370600000|2020-09-29 09:10:00|6556.19|6556.19|6555.43|6555.43|6560.99|6560.99|6553.75|6553.75|0
1601370900000|2020-09-29 09:15:00|6555.37|6555.37|6558.98|6558.98|6561.08|6561.08|6552.62|6552.62|0
1601371200000|2020-09-29 09:20:00|6559.24|6559.24|6560.5|6560.5|6564.87|6564.87|6559.24|6559.24|0
1601371500000|2020-09-29 09:25:00|6560.59|6560.59|6561.63|6561.63|6564.83|6564.83|6554.36|6554.36|0
1601371800000|2020-09-29 09:30:00|6561.72|6561.72|6556.51|6556.51|6561.72|6561.72|6551.41|6551.41|0
1601372100000|2020-09-29 09:35:00|6556.37|6556.37|6564.85|6564.85|6567.97|6567.97|6556.37|6556.37|0
1601372400000|2020-09-29 09:40:00|6564.76|6564.76|6566.36|6566.36|6566.68|6566.68|6564.01|6564.01|0
1601372700000|2020-09-29 09:45:00|6566.53|6566.53|6559.77|6559.77|6567.03|6567.03|6557.95|6557.95|0
1601373000000|2020-09-29 09:50:00|6560.07|6560.07|6563.3|6563.3|6565.62|6565.62|6559.77|6559.77|0
1601373300000|2020-09-29 09:55:00|6563.43|6563.43|6563.41|6563.41|6568.39|6568.39|6561.59|6561.59|0
1601373600000|2020-09-29 10:00:00|6563.27|6563.27|6559.71|6559.71|6563.73|6563.73|6554.18|6554.18|0
1601373900000|2020-09-29 10:05:00|6560.1|6560.1|6567.33|6567.33|6568.28|6568.28|6560.1|6560.1|0
1601374200000|2020-09-29 10:10:00|6567.15|6567.15|6570.64|6570.64|6575.72|6575.72|6566.7|6566.7|0
1601374500000|2020-09-29 10:15:00|6570.55|6570.55|6562.93|6562.93|6573.49|6573.49|6561.59|6561.59|0
1601374800000|2020-09-29 10:20:00|6563.16|6563.16|6570.73|6570.73|6570.73|6570.73|6561.95|6561.95|0
1601375100000|2020-09-29 10:25:00|6570.19|6570.19|6567.65|6567.65|6570.21|6570.21|6565.78|6565.78|0
1601375400000|2020-09-29 10:30:00|6568.16|6568.16|6566.99|6566.99|6570.35|6570.35|6565.63|6565.63|0
1601375700000|2020-09-29 10:35:00|6567.31|6567.31|6561.69|6561.69|6567.41|6567.41|6559.43|6559.43|0
1601376000000|2020-09-29 10:40:00|6561.6|6561.6|6569.12|6569.12|6573.57|6573.57|6560.55|6560.55|0
1601376300000|2020-09-29 10:45:00|6569.21|6569.21|6562.29|6562.29|6569.39|6569.39|6560.7|6560.7|0
1601376600000|2020-09-29 10:50:00|6562.31|6562.31|6568.71|6568.71|6568.98|6568.98|6561.46|6561.46|0
1601376900000|2020-09-29 10:55:00|6568.63|6568.63|6562.31|6562.31|6569.47|6569.47|6561.69|6561.69|0
1601377200000|2020-09-29 11:00:00|6563.07|6563.07|6567|6567|6573.24|6573.24|6563.07|6563.07|0
1601377500000|2020-09-29 11:05:00|6567.52|6567.52|6580.86|6580.86|6581.51|6581.51|6567.47|6567.47|0
1601377800000|2020-09-29 11:10:00|6580.71|6580.71|6586.6|6586.6|6588.09|6588.09|6578.27|6578.27|0
1601378100000|2020-09-29 11:15:00|6586.55|6586.55|6592.64|6592.64|6593.11|6593.11|6585|6585|0
1601378400000|2020-09-29 11:20:00|6592.4|6592.4|6580.48|6580.48|6592.4|6592.4|6579.16|6579.16|0
1601378700000|2020-09-29 11:25:00|6579.72|6579.72|6578.23|6578.23|6580.92|6580.92|6578.15|6578.15|0
1601379000000|2020-09-29 11:30:00|6577.96|6577.96|6567.56|6567.56|6577.96|6577.96|6567.56|6567.56|0
1601379300000|2020-09-29 11:35:00|6567.3|6567.3|6560.34|6560.34|6567.63|6567.63|6560.31|6560.31|0
1601379600000|2020-09-29 11:40:00|6560.29|6560.29|6558.45|6558.45|6563.43|6563.43|6558.45|6558.45|0
1601379900000|2020-09-29 11:45:00|6558.32|6558.32|6562.73|6562.73|6565.63|6565.63|6558.01|6558.01|0
1601380200000|2020-09-29 11:50:00|6562.8|6562.8|6554.02|6554.02|6565.69|6565.69|6552.72|6552.72|0
1601380500000|2020-09-29 11:55:00|6554.2|6554.2|6552.95|6552.95|6555.73|6555.73|6551.89|6551.89|0
1601380800000|2020-09-29 12:00:00|6553.26|6553.26|6543.01|6543.01|6555.14|6555.14|6540.58|6540.58|0
1601381100000|2020-09-29 12:05:00|6543.18|6543.18|6535.55|6535.55|6543.18|6543.18|6535.55|6535.55|0
1601381400000|2020-09-29 12:10:00|6536.31|6536.31|6527.87|6527.87|6541.23|6541.23|6527.8|6527.8|0
1601381700000|2020-09-29 12:15:00|6527.62|6527.62|6526.92|6526.92|6530.07|6530.07|6526.59|6526.59|0
1601382000000|2020-09-29 12:20:00|6527.43|6527.43|6534.98|6534.98|6536.09|6536.09|6527.07|6527.07|0
1601382300000|2020-09-29 12:25:00|6535.04|6535.04|6547.15|6547.15|6547.15|6547.15|6534.93|6534.93|0
1601382600000|2020-09-29 12:30:00|6547.67|6547.67|6551.4|6551.4|6551.61|6551.61|6546.75|6546.75|0
1601382900000|2020-09-29 12:35:00|6551.37|6551.37|6549.33|6549.33|6551.5|6551.5|6547.03|6547.03|0
1601383200000|2020-09-29 12:40:00|6549.27|6549.27|6553.39|6553.39|6558.71|6558.71|6548.78|6548.78|0
1601383500000|2020-09-29 12:45:00|6553.27|6553.27|6555.72|6555.72|6556.48|6556.48|6553.22|6553.22|0
1601383800000|2020-09-29 12:50:00|6555.24|6555.24|6551.52|6551.52|6560.57|6560.57|6551.52|6551.52|0
1601384100000|2020-09-29 12:55:00|6551.61|6551.61|6547.6|6547.6|6551.61|6551.61|6543.23|6543.23|0
1601384400000|2020-09-29 13:00:00|6546.84|6546.84|6557.03|6557.03|6557.1|6557.1|6545.62|6545.62|0
1601384700000|2020-09-29 13:05:00|6558.59|6558.59|6562.64|6562.64|6564.08|6564.08|6557.47|6557.47|0
1601385000000|2020-09-29 13:10:00|6562.55|6562.55|6550.27|6550.27|6565.96|6565.96|6550.27|6550.27|0
1601385300000|2020-09-29 13:15:00|6550.35|6550.35|6547.12|6547.12|6554.57|6554.57|6544.92|6544.92|0
1601385600000|2020-09-29 13:20:00|6547.3|6547.3|6542.78|6542.78|6548.38|6548.38|6539.27|6539.27|0
1601385900000|2020-09-29 13:25:00|6543.02|6543.02|6541.01|6541.01|6549.98|6549.98|6539.9|6539.9|0
1601386200000|2020-09-29 13:30:00|6540.79|6540.79|6546.63|6546.63|6546.81|6546.81|6533.2|6533.2|0
1601386500000|2020-09-29 13:35:00|6546.68|6546.68|6559.14|6559.14|6563.92|6563.92|6546.16|6546.16|0
1601386800000|2020-09-29 13:40:00|6559.19|6559.19|6537.59|6537.59|6560.06|6560.06|6537.32|6537.32|0
1601387100000|2020-09-29 13:45:00|6537.54|6537.54|6532.58|6532.58|6546|6546|6530.3|6530.3|0
1601387400000|2020-09-29 13:50:00|6532.49|6532.49|6525.42|6525.42|6533.03|6533.03|6518.72|6518.72|0
1601387700000|2020-09-29 13:55:00|6524.9|6524.9|6529.64|6529.64|6530.41|6530.41|6523.19|6523.19|0
1601388000000|2020-09-29 14:00:00|6530.58|6530.58|6532.69|6532.69|6534.64|6534.64|6526.97|6526.97|0
1601388300000|2020-09-29 14:05:00|6532.6|6532.6|6534.38|6534.38|6538.49|6538.49|6524.12|6524.12|0
1601388600000|2020-09-29 14:10:00|6534.47|6534.47|6533.81|6533.81|6539.11|6539.11|6528.78|6528.78|0
1601388900000|2020-09-29 14:15:00|6533.05|6533.05|6538.84|6538.84|6545.91|6545.91|6532.92|6532.92|0
1601389200000|2020-09-29 14:20:00|6538.79|6538.79|6543.24|6543.24|6543.99|6543.99|6532.05|6532.05|0
1601389500000|2020-09-29 14:25:00|6543.17|6543.17|6529.02|6529.02|6543.45|6543.45|6529.02|6529.02|0
1601389800000|2020-09-29 14:30:00|6529.2|6529.2|6513.15|6513.15|6533.03|6533.03|6511.96|6511.96|0
1601390100000|2020-09-29 14:35:00|6513.91|6513.91|6518.84|6518.84|6519.01|6519.01|6503.12|6503.12|0
1601390400000|2020-09-29 14:40:00|6518.7|6518.7|6503.57|6503.57|6519.69|6519.69|6503.57|6503.57|0
1601390700000|2020-09-29 14:45:00|6503.61|6503.61|6493.88|6493.88|6503.98|6503.98|6491.54|6491.54|0
1601391000000|2020-09-29 14:50:00|6493.36|6493.36|6491.43|6491.43|6499.81|6499.81|6490.69|6490.69|0
1601391300000|2020-09-29 14:55:00|6491.48|6491.48|6501.48|6501.48|6506.81|6506.81|6491.48|6491.48|0
1601391600000|2020-09-29 15:00:00|6501.32|6501.32|6494.37|6494.37|6504.66|6504.66|6490.84|6490.84|0
1601391900000|2020-09-29 15:05:00|6494.2|6494.2|6490.54|6490.54|6501.1|6501.1|6489.97|6489.97|0
1601392200000|2020-09-29 15:10:00|6490.44|6490.44|6501.16|6501.16|6503.09|6503.09|6490.39|6490.39|0
1601392500000|2020-09-29 15:15:00|6501.43|6501.43|6518.86|6518.86|6519.67|6519.67|6501.43|6501.43|0
1601392800000|2020-09-29 15:20:00|6519.05|6519.05|6523.07|6523.07|6530.01|6530.01|6517.27|6517.27|0
1601393100000|2020-09-29 15:25:00|6523.32|6523.32|6517.24|6517.24|6525.56|6525.56|6515.93|6515.93|0
1601450100000|2020-09-30 07:15:00|6395.81|6395.81|6422.09|6422.09|6424.14|6424.14|6386.11|6386.11|0
1601450400000|2020-09-30 07:20:00|6421.91|6421.91|6401.4|6401.4|6421.91|6421.91|6392.32|6392.32|0
1601450700000|2020-09-30 07:25:00|6401.51|6401.51|6426|6426|6432.65|6432.65|6384.38|6384.38|0
1601451000000|2020-09-30 07:30:00|6425.06|6425.06|6431.24|6431.24|6433.58|6433.58|6422.05|6422.05|0
1601451300000|2020-09-30 07:35:00|6431.11|6431.11|6412.03|6412.03|6440.18|6440.18|6411.84|6411.84|0
1601451600000|2020-09-30 07:40:00|6412.14|6412.14|6380.47|6380.47|6412.14|6412.14|6380.47|6380.47|0
1601451900000|2020-09-30 07:45:00|6381.23|6381.23|6387.12|6387.12|6391.66|6391.66|6379.2|6379.2|0
1601452200000|2020-09-30 07:50:00|6387.3|6387.3|6379.12|6379.12|6389.58|6389.58|6377.79|6377.79|0
1601452500000|2020-09-30 07:55:00|6379.52|6379.52|6381.43|6381.43|6387.52|6387.52|6379.19|6379.19|0
1601452800000|2020-09-30 08:00:00|6381.31|6381.31|6374.26|6374.26|6381.31|6381.31|6368.53|6368.53|0
1601453100000|2020-09-30 08:05:00|6375.02|6375.02|6360.72|6360.72|6379.56|6379.56|6360.27|6360.27|0
1601453400000|2020-09-30 08:10:00|6360.59|6360.59|6349.85|6349.85|6360.59|6360.59|6347.91|6347.91|0
1601453700000|2020-09-30 08:15:00|6350.01|6350.01|6379.76|6379.76|6382.28|6382.28|6350.01|6350.01|0
1601454000000|2020-09-30 08:20:00|6379.64|6379.64|6377.25|6377.25|6380.82|6380.82|6375.33|6375.33|0
1601454300000|2020-09-30 08:25:00|6378.29|6378.29|6372.39|6372.39|6379.47|6379.47|6369.5|6369.5|0
1601454600000|2020-09-30 08:30:00|6372.57|6372.57|6372.3|6372.3|6379.52|6379.52|6363.22|6363.22|0
1601454900000|2020-09-30 08:35:00|6372.23|6372.23|6371.55|6371.55|6375.56|6375.56|6366.08|6366.08|0
1601455200000|2020-09-30 08:40:00|6371.24|6371.24|6379.07|6379.07|6382.55|6382.55|6369.87|6369.87|0
1601455500000|2020-09-30 08:45:00|6379.21|6379.21|6384.43|6384.43|6388.48|6388.48|6379.21|6379.21|0
1601455800000|2020-09-30 08:50:00|6384.52|6384.52|6390.89|6390.89|6393.22|6393.22|6382.2|6382.2|0
1601456100000|2020-09-30 08:55:00|6391.21|6391.21|6387.99|6387.99|6394.05|6394.05|6380.08|6380.08|0
1601456400000|2020-09-30 09:00:00|6388.75|6388.75|6395.64|6395.64|6397.15|6397.15|6384.95|6384.95|0
1601456700000|2020-09-30 09:05:00|6395.42|6395.42|6397.53|6397.53|6401.08|6401.08|6395.35|6395.35|0
1601457000000|2020-09-30 09:10:00|6397.01|6397.01|6385.54|6385.54|6397.01|6397.01|6382.95|6382.95|0
1601457300000|2020-09-30 09:15:00|6385.64|6385.64|6391.08|6391.08|6396.08|6396.08|6384.61|6384.61|0
1601457600000|2020-09-30 09:20:00|6390.94|6390.94|6386.64|6386.64|6392.53|6392.53|6385.97|6385.97|0
1601457900000|2020-09-30 09:25:00|6386.51|6386.51|6377.91|6377.91|6386.68|6386.68|6375.73|6375.73|0
1601458200000|2020-09-30 09:30:00|6378.16|6378.16|6389.1|6389.1|6393.66|6393.66|6378.16|6378.16|0
1601458500000|2020-09-30 09:35:00|6388.98|6388.98|6394|6394|6394.57|6394.57|6388.67|6388.67|0
1601458800000|2020-09-30 09:40:00|6394.19|6394.19|6395.05|6395.05|6397.61|6397.61|6393.81|6393.81|0
1601459100000|2020-09-30 09:45:00|6395|6395|6398.1|6398.1|6399.34|6399.34|6387.6|6387.6|0
1601459400000|2020-09-30 09:50:00|6398.2|6398.2|6407.12|6407.12|6407.63|6407.63|6398.2|6398.2|0
1601459700000|2020-09-30 09:55:00|6406.66|6406.66|6413.7|6413.7|6415.63|6415.63|6406.66|6406.66|0
1601460000000|2020-09-30 10:00:00|6413.83|6413.83|6393.44|6393.44|6416.56|6416.56|6393.44|6393.44|0
1601460300000|2020-09-30 10:05:00|6394.2|6394.2|6397.58|6397.58|6397.58|6397.58|6384.44|6384.44|0
1601460600000|2020-09-30 10:10:00|6397.63|6397.63|6401.03|6401.03|6403.57|6403.57|6394.77|6394.77|0
1601460900000|2020-09-30 10:15:00|6400.69|6400.69|6395.8|6395.8|6400.76|6400.76|6394.22|6394.22|0
1601461200000|2020-09-30 10:20:00|6395.29|6395.29|6401.66|6401.66|6401.84|6401.84|6394.73|6394.73|0
1601461500000|2020-09-30 10:25:00|6401.4|6401.4|6399.22|6399.22|6403.63|6403.63|6399.16|6399.16|0
1601461800000|2020-09-30 10:30:00|6399.06|6399.06|6412.61|6412.61|6413.03|6413.03|6399.05|6399.05|0
1601462100000|2020-09-30 10:35:00|6412.45|6412.45|6404.82|6404.82|6414.93|6414.93|6403.93|6403.93|0
1601462400000|2020-09-30 10:40:00|6404.87|6404.87|6418.03|6418.03|6418.9|6418.9|6404.87|6404.87|0
1601462700000|2020-09-30 10:45:00|6417.84|6417.84|6418.17|6418.17|6424.4|6424.4|6417.75|6417.75|0
1601463000000|2020-09-30 10:50:00|6418.27|6418.27|6410.57|6410.57|6418.29|6418.29|6408.95|6408.95|0
1601463300000|2020-09-30 10:55:00|6409.81|6409.81|6399.37|6399.37|6410.7|6410.7|6399.21|6399.21|0
1601463600000|2020-09-30 11:00:00|6399.41|6399.41|6403.1|6403.1|6406.22|6406.22|6397.07|6397.07|0
1601463900000|2020-09-30 11:05:00|6402.34|6402.34|6391.55|6391.55|6403.74|6403.74|6391.31|6391.31|0
1601464200000|2020-09-30 11:10:00|6390.62|6390.62|6390.79|6390.79|6400.62|6400.62|6390.27|6390.27|0
1601464500000|2020-09-30 11:15:00|6390.66|6390.66|6394.15|6394.15|6396.66|6396.66|6386.22|6386.22|0
1601464800000|2020-09-30 11:20:00|6394.27|6394.27|6404.6|6404.6|6404.8|6404.8|6394.27|6394.27|0
1601465100000|2020-09-30 11:25:00|6406.12|6406.12|6406.12|6406.12|6407.36|6407.36|6402.72|6402.72|0
1601465400000|2020-09-30 11:30:00|6405.37|6405.37|6404.23|6404.23|6410.55|6410.55|6402.09|6402.09|0
1601465700000|2020-09-30 11:35:00|6404.26|6404.26|6402.68|6402.68|6404.4|6404.4|6400.44|6400.44|0
1601466000000|2020-09-30 11:40:00|6402.79|6402.79|6401.54|6401.54|6405.87|6405.87|6401.54|6401.54|0
1601466300000|2020-09-30 11:45:00|6401.51|6401.51|6403.28|6403.28|6405.36|6405.36|6400.13|6400.13|0
1601466600000|2020-09-30 11:50:00|6402.52|6402.52|6403.46|6403.46|6403.93|6403.93|6398.82|6398.82|0
1601466900000|2020-09-30 11:55:00|6402.7|6402.7|6399.27|6399.27|6402.7|6402.7|6396.5|6396.5|0
1601467200000|2020-09-30 12:00:00|6399.44|6399.44|6407.34|6407.34|6408.75|6408.75|6399.44|6399.44|0
1601467500000|2020-09-30 12:05:00|6407.36|6407.36|6409.01|6409.01|6410.19|6410.19|6404.07|6404.07|0
1601467800000|2020-09-30 12:10:00|6409.05|6409.05|6417.42|6417.42|6418.39|6418.39|6408.58|6408.58|0
1601468100000|2020-09-30 12:15:00|6417.51|6417.51|6416.98|6416.98|6423.21|6423.21|6415.98|6415.98|0
1601468400000|2020-09-30 12:20:00|6417.02|6417.02|6422.32|6422.32|6422.32|6422.32|6416.77|6416.77|0
1601468700000|2020-09-30 12:25:00|6422.5|6422.5|6415.34|6415.34|6422.79|6422.79|6415.1|6415.1|0
1601469000000|2020-09-30 12:30:00|6415.3|6415.3|6421.75|6421.75|6423.3|6423.3|6415.3|6415.3|0
1601469300000|2020-09-30 12:35:00|6422.37|6422.37|6424.57|6424.57|6430.82|6430.82|6422.34|6422.34|0
1601469600000|2020-09-30 12:40:00|6424.62|6424.62|6434.67|6434.67|6434.67|6434.67|6424.49|6424.49|0
1601469900000|2020-09-30 12:45:00|6434.51|6434.51|6433.08|6433.08|6437.59|6437.59|6432.89|6432.89|0
1601470200000|2020-09-30 12:50:00|6433.17|6433.17|6437.97|6437.97|6438.25|6438.25|6433.02|6433.02|0
1601470500000|2020-09-30 12:55:00|6439|6439|6434.18|6434.18|6440.19|6440.19|6432.86|6432.86|0
1601470800000|2020-09-30 13:00:00|6434.24|6434.24|6416.17|6416.17|6435.61|6435.61|6414.48|6414.48|0
1601471100000|2020-09-30 13:05:00|6416.12|6416.12|6427.38|6427.38|6428.61|6428.61|6410.38|6410.38|0
1601471400000|2020-09-30 13:10:00|6427.47|6427.47|6432.61|6432.61|6439.64|6439.64|6427.47|6427.47|0
1601471700000|2020-09-30 13:15:00|6432.02|6432.02|6430.54|6430.54|6434.18|6434.18|6425.66|6425.66|0
1601472000000|2020-09-30 13:20:00|6430.64|6430.64|6445.68|6445.68|6449.05|6449.05|6430.57|6430.57|0
1601472300000|2020-09-30 13:25:00|6445.52|6445.52|6441.04|6441.04|6447.54|6447.54|6438.59|6438.59|0
1601472600000|2020-09-30 13:30:00|6441.79|6441.79|6477.72|6477.72|6478.88|6478.88|6441.79|6441.79|0
1601472900000|2020-09-30 13:35:00|6478.39|6478.39|6488.9|6488.9|6489.39|6489.39|6474.6|6474.6|0
1601473200000|2020-09-30 13:40:00|6489.37|6489.37|6475.86|6475.86|6490.06|6490.06|6473.05|6473.05|0
1601473500000|2020-09-30 13:45:00|6475.77|6475.77|6479.36|6479.36|6479.37|6479.37|6462.54|6462.54|0
1601473800000|2020-09-30 13:50:00|6479.3|6479.3|6494.07|6494.07|6494.07|6494.07|6479.23|6479.23|0
1601474100000|2020-09-30 13:55:00|6494.42|6494.42|6494.28|6494.28|6500.72|6500.72|6490.85|6490.85|0
1601474400000|2020-09-30 14:00:00|6494.11|6494.11|6505.99|6505.99|6506.83|6506.83|6491.59|6491.59|0
1601474700000|2020-09-30 14:05:00|6506.92|6506.92|6482.75|6482.75|6508.37|6508.37|6482.75|6482.75|0
1601475000000|2020-09-30 14:10:00|6482.96|6482.96|6481.92|6481.92|6486.64|6486.64|6474.56|6474.56|0
1601475300000|2020-09-30 14:15:00|6482.44|6482.44|6495.8|6495.8|6496.69|6496.69|6480.92|6480.92|0
1601475600000|2020-09-30 14:20:00|6495.86|6495.86|6495.53|6495.53|6500.52|6500.52|6490.54|6490.54|0
1601475900000|2020-09-30 14:25:00|6495.47|6495.47|6503.5|6503.5|6505.84|6505.84|6494.13|6494.13|0
1601476200000|2020-09-30 14:30:00|6503.62|6503.62|6508.67|6508.67|6514.47|6514.47|6503.62|6503.62|0
1601476500000|2020-09-30 14:35:00|6508.98|6508.98|6501.39|6501.39|6515.73|6515.73|6500.65|6500.65|0
1601476800000|2020-09-30 14:40:00|6500.63|6500.63|6496.89|6496.89|6505.83|6505.83|6491.66|6491.66|0
1601477100000|2020-09-30 14:45:00|6497.05|6497.05|6491.46|6491.46|6497.07|6497.07|6488.36|6488.36|0
1601477400000|2020-09-30 14:50:00|6491.63|6491.63|6491.82|6491.82|6497.19|6497.19|6490.2|6490.2|0
1601477700000|2020-09-30 14:55:00|6491.06|6491.06|6483.22|6483.22|6492.33|6492.33|6478.96|6478.96|0
1601478000000|2020-09-30 15:00:00|6483.38|6483.38|6485.97|6485.97|6493.23|6493.23|6481.71|6481.71|0
1601478300000|2020-09-30 15:05:00|6486.02|6486.02|6490.19|6490.19|6492.55|6492.55|6482.78|6482.78|0
1601478600000|2020-09-30 15:10:00|6490.28|6490.28|6487.84|6487.84|6493.3|6493.3|6485.28|6485.28|0
1601478900000|2020-09-30 15:15:00|6487.9|6487.9|6481.14|6481.14|6488.9|6488.9|6476.19|6476.19|0
1601479200000|2020-09-30 15:20:00|6481.27|6481.27|6472.97|6472.97|6481.27|6481.27|6468.89|6468.89|0
1601479500000|2020-09-30 15:25:00|6473.14|6473.14|6458.19|6458.19|6477.88|6477.88|6456.35|6456.35|0
1601536500000|2020-10-01 07:15:00|6456.15|6456.15|6491.12|6491.12|6495.83|6495.83|6446.64|6446.64|0
1601536800000|2020-10-01 07:20:00|6490.99|6490.99|6490.32|6490.32|6494.07|6494.07|6484.9|6484.9|0
1601537100000|2020-10-01 07:25:00|6491.01|6491.01|6488.08|6488.08|6492.82|6492.82|6487.63|6487.63|0
1601537400000|2020-10-01 07:30:00|6487.81|6487.81|6447.67|6447.67|6487.81|6487.81|6447.67|6447.67|0
1601537700000|2020-10-01 07:35:00|6447.62|6447.62|6446.31|6446.31|6447.9|6447.9|6428.64|6428.64|0
1601538000000|2020-10-01 07:40:00|6444.03|6444.03|6423.79|6423.79|6444.7|6444.7|6422.96|6422.96|0
1601538300000|2020-10-01 07:45:00|6423.73|6423.73|6417.76|6417.76|6429.56|6429.56|6415.26|6415.26|0
1601538600000|2020-10-01 07:50:00|6418.52|6418.52|6419.96|6419.96|6424.22|6424.22|6409.31|6409.31|0
1601538900000|2020-10-01 07:55:00|6419.71|6419.71|6440.55|6440.55|6440.73|6440.73|6418.66|6418.66|0
1601539200000|2020-10-01 08:00:00|6440.41|6440.41|6430.58|6430.58|6445.86|6445.86|6428.04|6428.04|0
1601539500000|2020-10-01 08:05:00|6430.63|6430.63|6417.46|6417.46|6431.19|6431.19|6416.43|6416.43|0
1601539800000|2020-10-01 08:10:00|6417.52|6417.52|6427.26|6427.26|6430.79|6430.79|6414.19|6414.19|0
1601540100000|2020-10-01 08:15:00|6426.74|6426.74|6419.92|6419.92|6434.57|6434.57|6419.88|6419.88|0
1601540400000|2020-10-01 08:20:00|6419.3|6419.3|6416.28|6416.28|6427.41|6427.41|6416.28|6416.28|0
1601540700000|2020-10-01 08:25:00|6416.25|6416.25|6406.48|6406.48|6416.25|6416.25|6404.48|6404.48|0
1601541000000|2020-10-01 08:30:00|6405.72|6405.72|6392.8|6392.8|6406.49|6406.49|6392.04|6392.04|0
1601541300000|2020-10-01 08:35:00|6393|6393|6392.12|6392.12|6402.23|6402.23|6389.47|6389.47|0
1601541600000|2020-10-01 08:40:00|6390.69|6390.69|6391.08|6391.08|6394.12|6394.12|6387.06|6387.06|0
1601541900000|2020-10-01 08:45:00|6390.04|6390.04|6384.97|6384.97|6393.85|6393.85|6384.94|6384.94|0
1601542200000|2020-10-01 08:50:00|6385.28|6385.28|6372.69|6372.69|6385.89|6385.89|6370.87|6370.87|0
1601542500000|2020-10-01 08:55:00|6372.72|6372.72|6385.18|6385.18|6385.18|6385.18|6372.59|6372.59|0
1601542800000|2020-10-01 09:00:00|6385.08|6385.08|6400.17|6400.17|6400.17|6400.17|6385.08|6385.08|0
1601543100000|2020-10-01 09:05:00|6401.73|6401.73|6406.79|6406.79|6406.79|6406.79|6399.61|6399.61|0
1601543400000|2020-10-01 09:10:00|6406.85|6406.85|6408.53|6408.53|6410.73|6410.73|6406.49|6406.49|0
1601543700000|2020-10-01 09:15:00|6409.23|6409.23|6440.03|6440.03|6440.05|6440.05|6409.23|6409.23|0
1601544000000|2020-10-01 09:20:00|6439.94|6439.94|6428.66|6428.66|6442.19|6442.19|6427|6427|0
1601544300000|2020-10-01 09:25:00|6428.54|6428.54|6444.79|6444.79|6444.79|6444.79|6428.43|6428.43|0
1601544600000|2020-10-01 09:30:00|6444.65|6444.65|6425.48|6425.48|6446.32|6446.32|6425.48|6425.48|0
1601544900000|2020-10-01 09:35:00|6424.96|6424.96|6408.85|6408.85|6424.96|6424.96|6406.36|6406.36|0
1601545200000|2020-10-01 09:40:00|6409.08|6409.08|6404.82|6404.82|6416.34|6416.34|6404.08|6404.08|0
1601545500000|2020-10-01 09:45:00|6404.13|6404.13|6402.49|6402.49|6408.52|6408.52|6402.27|6402.27|0
1601545800000|2020-10-01 09:50:00|6403.87|6403.87|6398.47|6398.47|6407.82|6407.82|6397.21|6397.21|0
1601546100000|2020-10-01 09:55:00|6399.45|6399.45|6412.7|6412.7|6416|6416|6399.45|6399.45|0
1601546400000|2020-10-01 10:00:00|6412.53|6412.53|6421.86|6421.86|6423.81|6423.81|6408.96|6408.96|0
1601546700000|2020-10-01 10:05:00|6422.06|6422.06|6411.84|6411.84|6427.94|6427.94|6411.84|6411.84|0
1601547000000|2020-10-01 10:10:00|6411.95|6411.95|6407.64|6407.64|6416.14|6416.14|6407.64|6407.64|0
1601547300000|2020-10-01 10:15:00|6407.55|6407.55|6408.77|6408.77|6408.77|6408.77|6403.17|6403.17|0
1601547600000|2020-10-01 10:20:00|6408.01|6408.01|6410.71|6410.71|6410.76|6410.76|6404.01|6404.01|0
1601547900000|2020-10-01 10:25:00|6410.83|6410.83|6414.18|6414.18|6416.77|6416.77|6410.83|6410.83|0
1601548200000|2020-10-01 10:30:00|6413.95|6413.95|6417.64|6417.64|6417.64|6417.64|6412|6412|0
1601548500000|2020-10-01 10:35:00|6417.52|6417.52|6419.54|6419.54|6423.69|6423.69|6417.35|6417.35|0
1601548800000|2020-10-01 10:40:00|6419.02|6419.02|6412.15|6412.15|6419.54|6419.54|6410.21|6410.21|0
1601549100000|2020-10-01 10:45:00|6412.07|6412.07|6403.91|6403.91|6412.21|6412.21|6401.94|6401.94|0
1601549400000|2020-10-01 10:50:00|6403.74|6403.74|6405.86|6405.86|6406.53|6406.53|6402.24|6402.24|0
1601549700000|2020-10-01 10:55:00|6406.62|6406.62|6417.1|6417.1|6417.44|6417.44|6406.62|6406.62|0
1601550000000|2020-10-01 11:00:00|6417.17|6417.17|6424.84|6424.84|6424.84|6424.84|6417.17|6417.17|0
1601550300000|2020-10-01 11:05:00|6424.67|6424.67|6427.94|6427.94|6429.65|6429.65|6422.82|6422.82|0
1601550600000|2020-10-01 11:10:00|6427.96|6427.96|6446.39|6446.39|6446.39|6446.39|6427.96|6427.96|0
1601550900000|2020-10-01 11:15:00|6445.87|6445.87|6425.75|6425.75|6445.87|6445.87|6425.21|6425.21|0
1601551200000|2020-10-01 11:20:00|6425.38|6425.38|6433.63|6433.63|6433.63|6433.63|6425.2|6425.2|0
1601551500000|2020-10-01 11:25:00|6433.86|6433.86|6439.25|6439.25|6439.93|6439.93|6433.86|6433.86|0
1601551800000|2020-10-01 11:30:00|6440.01|6440.01|6435.23|6435.23|6442.99|6442.99|6435.23|6435.23|0
1601552100000|2020-10-01 11:35:00|6435.57|6435.57|6441.64|6441.64|6441.69|6441.69|6432.22|6432.22|0
1601552400000|2020-10-01 11:40:00|6441.67|6441.67|6439.37|6439.37|6443.64|6443.64|6435.2|6435.2|0
1601552700000|2020-10-01 11:45:00|6439.69|6439.69|6442.31|6442.31|6446.05|6446.05|6439.11|6439.11|0
1601553000000|2020-10-01 11:50:00|6442.48|6442.48|6442.31|6442.31|6442.98|6442.98|6438.06|6438.06|0
1601553300000|2020-10-01 11:55:00|6442.22|6442.22|6451.77|6451.77|6454.43|6454.43|6441.6|6441.6|0
1601553600000|2020-10-01 12:00:00|6451.93|6451.93|6442.49|6442.49|6451.93|6451.93|6442.01|6442.01|0
1601553900000|2020-10-01 12:05:00|6442.54|6442.54|6432.59|6432.59|6442.66|6442.66|6432.59|6432.59|0
1601554200000|2020-10-01 12:10:00|6432.68|6432.68|6429.7|6429.7|6432.89|6432.89|6428.69|6428.69|0
1601554500000|2020-10-01 12:15:00|6429.5|6429.5|6416.72|6416.72|6429.5|6429.5|6415.35|6415.35|0
1601554800000|2020-10-01 12:20:00|6416.62|6416.62|6404.06|6404.06|6417|6417|6402.48|6402.48|0
1601555100000|2020-10-01 12:25:00|6403.55|6403.55|6405.1|6405.1|6405.1|6405.1|6399.5|6399.5|0
1601555400000|2020-10-01 12:30:00|6405.12|6405.12|6410.14|6410.14|6410.21|6410.21|6404.65|6404.65|0
1601555700000|2020-10-01 12:35:00|6409.38|6409.38|6416.22|6416.22|6417.74|6417.74|6409.38|6409.38|0
1601556000000|2020-10-01 12:40:00|6415.99|6415.99|6413.7|6413.7|6423.4|6423.4|6413.7|6413.7|0
1601556300000|2020-10-01 12:45:00|6413.5|6413.5|6410.26|6410.26|6414.33|6414.33|6410.26|6410.26|0
1601556600000|2020-10-01 12:50:00|6410.42|6410.42|6410.6|6410.6|6412.4|6412.4|6409.46|6409.46|0
1601556900000|2020-10-01 12:55:00|6410.51|6410.51|6409.24|6409.24|6415.99|6415.99|6409.05|6409.05|0
1601557200000|2020-10-01 13:00:00|6409.19|6409.19|6419.61|6419.61|6419.61|6419.61|6406.3|6406.3|0
1601557500000|2020-10-01 13:05:00|6419.69|6419.69|6413.18|6413.18|6426.9|6426.9|6411.34|6411.34|0
1601557800000|2020-10-01 13:10:00|6413.2|6413.2|6413.54|6413.54|6417.11|6417.11|6412.81|6412.81|0
1601558100000|2020-10-01 13:15:00|6413.35|6413.35|6414.71|6414.71|6422.29|6422.29|6412.75|6412.75|0
1601558400000|2020-10-01 13:20:00|6414.58|6414.58|6425.26|6425.26|6426.01|6426.01|6413.72|6413.72|0
1601558700000|2020-10-01 13:25:00|6424.5|6424.5|6423.57|6423.57|6427.25|6427.25|6418.11|6418.11|0
1601559000000|2020-10-01 13:30:00|6423.61|6423.61|6427.51|6427.51|6433.55|6433.55|6422.35|6422.35|0
1601559300000|2020-10-01 13:35:00|6427.57|6427.57|6418.43|6418.43|6432.21|6432.21|6418.02|6418.02|0
1601559600000|2020-10-01 13:40:00|6416.91|6416.91|6420.06|6420.06|6428.42|6428.42|6416.89|6416.89|0
1601559900000|2020-10-01 13:45:00|6420.04|6420.04|6429.4|6429.4|6430.74|6430.74|6417.77|6417.77|0
1601560200000|2020-10-01 13:50:00|6429.45|6429.45|6418.08|6418.08|6429.75|6429.75|6415.98|6415.98|0
1601560500000|2020-10-01 13:55:00|6417.96|6417.96|6420.02|6420.02|6422.41|6422.41|6416.35|6416.35|0
1601560800000|2020-10-01 14:00:00|6419.84|6419.84|6414.34|6414.34|6427.54|6427.54|6410.73|6410.73|0
1601561100000|2020-10-01 14:05:00|6413.82|6413.82|6402.46|6402.46|6416.08|6416.08|6402.15|6402.15|0
1601561400000|2020-10-01 14:10:00|6402.7|6402.7|6406.23|6406.23|6407.02|6407.02|6401.28|6401.28|0
1601561700000|2020-10-01 14:15:00|6406.39|6406.39|6429.35|6429.35|6431.03|6431.03|6406.39|6406.39|0
1601562000000|2020-10-01 14:20:00|6429.28|6429.28|6436.97|6436.97|6441.08|6441.08|6429|6429|0
1601562300000|2020-10-01 14:25:00|6436.79|6436.79|6437.59|6437.59|6438.51|6438.51|6432.59|6432.59|0
1601562600000|2020-10-01 14:30:00|6437.64|6437.64|6453.88|6453.88|6454.11|6454.11|6434.61|6434.61|0
1601562900000|2020-10-01 14:35:00|6453.76|6453.76|6472.63|6472.63|6473.69|6473.69|6453.76|6453.76|0
1601563200000|2020-10-01 14:40:00|6472.8|6472.8|6463.08|6463.08|6474.01|6474.01|6459.65|6459.65|0
1601563500000|2020-10-01 14:45:00|6463.27|6463.27|6461.33|6461.33|6468.33|6468.33|6459.66|6459.66|0
1601563800000|2020-10-01 14:50:00|6461.22|6461.22|6457.94|6457.94|6461.9|6461.9|6456.73|6456.73|0
1601564100000|2020-10-01 14:55:00|6458|6458|6467.13|6467.13|6467.31|6467.31|6458|6458|0
1601564400000|2020-10-01 15:00:00|6468.04|6468.04|6478.43|6478.43|6479.57|6479.57|6462.88|6462.88|0
1601564700000|2020-10-01 15:05:00|6478.34|6478.34|6462.54|6462.54|6478.6|6478.6|6462.13|6462.13|0
1601565000000|2020-10-01 15:10:00|6462.51|6462.51|6457.48|6457.48|6462.51|6462.51|6453.23|6453.23|0
1601565300000|2020-10-01 15:15:00|6457.63|6457.63|6463.01|6463.01|6471.8|6471.8|6457.63|6457.63|0
1601565600000|2020-10-01 15:20:00|6463.16|6463.16|6459.17|6459.17|6469.46|6469.46|6459.17|6459.17|0
1601565900000|2020-10-01 15:25:00|6458.65|6458.65|6460.72|6460.72|6462.68|6462.68|6451.03|6451.03|0
1601536500000|2020-10-01 07:15:00|6456.15|6456.15|6491.12|6491.12|6495.83|6495.83|6446.64|6446.64|0
1601536800000|2020-10-01 07:20:00|6490.99|6490.99|6490.32|6490.32|6494.07|6494.07|6484.9|6484.9|0
1601537100000|2020-10-01 07:25:00|6491.01|6491.01|6488.08|6488.08|6492.82|6492.82|6487.63|6487.63|0
1601537400000|2020-10-01 07:30:00|6487.81|6487.81|6447.67|6447.67|6487.81|6487.81|6447.67|6447.67|0
1601537700000|2020-10-01 07:35:00|6447.62|6447.62|6446.31|6446.31|6447.9|6447.9|6428.64|6428.64|0
1601538000000|2020-10-01 07:40:00|6444.03|6444.03|6423.79|6423.79|6444.7|6444.7|6422.96|6422.96|0
1601538300000|2020-10-01 07:45:00|6423.73|6423.73|6417.76|6417.76|6429.56|6429.56|6415.26|6415.26|0
1601538600000|2020-10-01 07:50:00|6418.52|6418.52|6419.96|6419.96|6424.22|6424.22|6409.31|6409.31|0
1601538900000|2020-10-01 07:55:00|6419.71|6419.71|6440.55|6440.55|6440.73|6440.73|6418.66|6418.66|0
1601539200000|2020-10-01 08:00:00|6440.41|6440.41|6430.58|6430.58|6445.86|6445.86|6428.04|6428.04|0
1601539500000|2020-10-01 08:05:00|6430.63|6430.63|6417.46|6417.46|6431.19|6431.19|6416.43|6416.43|0
1601539800000|2020-10-01 08:10:00|6417.52|6417.52|6427.26|6427.26|6430.79|6430.79|6414.19|6414.19|0
1601540100000|2020-10-01 08:15:00|6426.74|6426.74|6419.92|6419.92|6434.57|6434.57|6419.88|6419.88|0
1601540400000|2020-10-01 08:20:00|6419.3|6419.3|6416.28|6416.28|6427.41|6427.41|6416.28|6416.28|0
1601540700000|2020-10-01 08:25:00|6416.25|6416.25|6406.48|6406.48|6416.25|6416.25|6404.48|6404.48|0
1601541000000|2020-10-01 08:30:00|6405.72|6405.72|6392.8|6392.8|6406.49|6406.49|6392.04|6392.04|0
1601541300000|2020-10-01 08:35:00|6393|6393|6392.12|6392.12|6402.23|6402.23|6389.47|6389.47|0
1601541600000|2020-10-01 08:40:00|6390.69|6390.69|6391.08|6391.08|6394.12|6394.12|6387.06|6387.06|0
1601541900000|2020-10-01 08:45:00|6390.04|6390.04|6384.97|6384.97|6393.85|6393.85|6384.94|6384.94|0
1601542200000|2020-10-01 08:50:00|6385.28|6385.28|6372.69|6372.69|6385.89|6385.89|6370.87|6370.87|0
1601542500000|2020-10-01 08:55:00|6372.72|6372.72|6385.18|6385.18|6385.18|6385.18|6372.59|6372.59|0
1601542800000|2020-10-01 09:00:00|6385.08|6385.08|6400.17|6400.17|6400.17|6400.17|6385.08|6385.08|0
1601543100000|2020-10-01 09:05:00|6401.73|6401.73|6406.79|6406.79|6406.79|6406.79|6399.61|6399.61|0
1601543400000|2020-10-01 09:10:00|6406.85|6406.85|6408.53|6408.53|6410.73|6410.73|6406.49|6406.49|0
1601543700000|2020-10-01 09:15:00|6409.23|6409.23|6440.03|6440.03|6440.05|6440.05|6409.23|6409.23|0
1601544000000|2020-10-01 09:20:00|6439.94|6439.94|6428.66|6428.66|6442.19|6442.19|6427|6427|0
1601544300000|2020-10-01 09:25:00|6428.54|6428.54|6444.79|6444.79|6444.79|6444.79|6428.43|6428.43|0
1601544600000|2020-10-01 09:30:00|6444.65|6444.65|6425.48|6425.48|6446.32|6446.32|6425.48|6425.48|0
1601544900000|2020-10-01 09:35:00|6424.96|6424.96|6408.85|6408.85|6424.96|6424.96|6406.36|6406.36|0
1601545200000|2020-10-01 09:40:00|6409.08|6409.08|6404.82|6404.82|6416.34|6416.34|6404.08|6404.08|0
1601545500000|2020-10-01 09:45:00|6404.13|6404.13|6402.49|6402.49|6408.52|6408.52|6402.27|6402.27|0
1601545800000|2020-10-01 09:50:00|6403.87|6403.87|6398.47|6398.47|6407.82|6407.82|6397.21|6397.21|0
1601546100000|2020-10-01 09:55:00|6399.45|6399.45|6412.7|6412.7|6416|6416|6399.45|6399.45|0
1601546400000|2020-10-01 10:00:00|6412.53|6412.53|6421.86|6421.86|6423.81|6423.81|6408.96|6408.96|0
1601546700000|2020-10-01 10:05:00|6422.06|6422.06|6411.84|6411.84|6427.94|6427.94|6411.84|6411.84|0
1601547000000|2020-10-01 10:10:00|6411.95|6411.95|6407.64|6407.64|6416.14|6416.14|6407.64|6407.64|0
1601547300000|2020-10-01 10:15:00|6407.55|6407.55|6408.77|6408.77|6408.77|6408.77|6403.17|6403.17|0
1601547600000|2020-10-01 10:20:00|6408.01|6408.01|6410.71|6410.71|6410.76|6410.76|6404.01|6404.01|0
1601547900000|2020-10-01 10:25:00|6410.83|6410.83|6414.18|6414.18|6416.77|6416.77|6410.83|6410.83|0
1601548200000|2020-10-01 10:30:00|6413.95|6413.95|6417.64|6417.64|6417.64|6417.64|6412|6412|0
1601548500000|2020-10-01 10:35:00|6417.52|6417.52|6419.54|6419.54|6423.69|6423.69|6417.35|6417.35|0
1601548800000|2020-10-01 10:40:00|6419.02|6419.02|6412.15|6412.15|6419.54|6419.54|6410.21|6410.21|0
1601549100000|2020-10-01 10:45:00|6412.07|6412.07|6403.91|6403.91|6412.21|6412.21|6401.94|6401.94|0
1601549400000|2020-10-01 10:50:00|6403.74|6403.74|6405.86|6405.86|6406.53|6406.53|6402.24|6402.24|0
1601549700000|2020-10-01 10:55:00|6406.62|6406.62|6417.1|6417.1|6417.44|6417.44|6406.62|6406.62|0
1601550000000|2020-10-01 11:00:00|6417.17|6417.17|6424.84|6424.84|6424.84|6424.84|6417.17|6417.17|0
1601550300000|2020-10-01 11:05:00|6424.67|6424.67|6427.94|6427.94|6429.65|6429.65|6422.82|6422.82|0
1601550600000|2020-10-01 11:10:00|6427.96|6427.96|6446.39|6446.39|6446.39|6446.39|6427.96|6427.96|0
1601550900000|2020-10-01 11:15:00|6445.87|6445.87|6425.75|6425.75|6445.87|6445.87|6425.21|6425.21|0
1601551200000|2020-10-01 11:20:00|6425.38|6425.38|6433.63|6433.63|6433.63|6433.63|6425.2|6425.2|0
1601551500000|2020-10-01 11:25:00|6433.86|6433.86|6439.25|6439.25|6439.93|6439.93|6433.86|6433.86|0
1601551800000|2020-10-01 11:30:00|6440.01|6440.01|6435.23|6435.23|6442.99|6442.99|6435.23|6435.23|0
1601552100000|2020-10-01 11:35:00|6435.57|6435.57|6441.64|6441.64|6441.69|6441.69|6432.22|6432.22|0
1601552400000|2020-10-01 11:40:00|6441.67|6441.67|6439.37|6439.37|6443.64|6443.64|6435.2|6435.2|0
1601552700000|2020-10-01 11:45:00|6439.69|6439.69|6442.31|6442.31|6446.05|6446.05|6439.11|6439.11|0
1601553000000|2020-10-01 11:50:00|6442.48|6442.48|6442.31|6442.31|6442.98|6442.98|6438.06|6438.06|0
1601553300000|2020-10-01 11:55:00|6442.22|6442.22|6451.77|6451.77|6454.43|6454.43|6441.6|6441.6|0
1601553600000|2020-10-01 12:00:00|6451.93|6451.93|6442.49|6442.49|6451.93|6451.93|6442.01|6442.01|0
1601553900000|2020-10-01 12:05:00|6442.54|6442.54|6432.59|6432.59|6442.66|6442.66|6432.59|6432.59|0
1601554200000|2020-10-01 12:10:00|6432.68|6432.68|6429.7|6429.7|6432.89|6432.89|6428.69|6428.69|0
1601554500000|2020-10-01 12:15:00|6429.5|6429.5|6416.72|6416.72|6429.5|6429.5|6415.35|6415.35|0
1601554800000|2020-10-01 12:20:00|6416.62|6416.62|6404.06|6404.06|6417|6417|6402.48|6402.48|0
1601555100000|2020-10-01 12:25:00|6403.55|6403.55|6405.1|6405.1|6405.1|6405.1|6399.5|6399.5|0
1601555400000|2020-10-01 12:30:00|6405.12|6405.12|6410.14|6410.14|6410.21|6410.21|6404.65|6404.65|0
1601555700000|2020-10-01 12:35:00|6409.38|6409.38|6416.22|6416.22|6417.74|6417.74|6409.38|6409.38|0
1601556000000|2020-10-01 12:40:00|6415.99|6415.99|6413.7|6413.7|6423.4|6423.4|6413.7|6413.7|0
1601556300000|2020-10-01 12:45:00|6413.5|6413.5|6410.26|6410.26|6414.33|6414.33|6410.26|6410.26|0
1601556600000|2020-10-01 12:50:00|6410.42|6410.42|6410.6|6410.6|6412.4|6412.4|6409.46|6409.46|0
1601556900000|2020-10-01 12:55:00|6410.51|6410.51|6409.24|6409.24|6415.99|6415.99|6409.05|6409.05|0
1601557200000|2020-10-01 13:00:00|6409.19|6409.19|6419.61|6419.61|6419.61|6419.61|6406.3|6406.3|0
1601557500000|2020-10-01 13:05:00|6419.69|6419.69|6413.18|6413.18|6426.9|6426.9|6411.34|6411.34|0
1601557800000|2020-10-01 13:10:00|6413.2|6413.2|6413.54|6413.54|6417.11|6417.11|6412.81|6412.81|0
1601558100000|2020-10-01 13:15:00|6413.35|6413.35|6414.71|6414.71|6422.29|6422.29|6412.75|6412.75|0
1601558400000|2020-10-01 13:20:00|6414.58|6414.58|6425.26|6425.26|6426.01|6426.01|6413.72|6413.72|0
1601558700000|2020-10-01 13:25:00|6424.5|6424.5|6423.57|6423.57|6427.25|6427.25|6418.11|6418.11|0
1601559000000|2020-10-01 13:30:00|6423.61|6423.61|6427.51|6427.51|6433.55|6433.55|6422.35|6422.35|0
1601559300000|2020-10-01 13:35:00|6427.57|6427.57|6418.43|6418.43|6432.21|6432.21|6418.02|6418.02|0
1601559600000|2020-10-01 13:40:00|6416.91|6416.91|6420.06|6420.06|6428.42|6428.42|6416.89|6416.89|0
1601559900000|2020-10-01 13:45:00|6420.04|6420.04|6429.4|6429.4|6430.74|6430.74|6417.77|6417.77|0
1601560200000|2020-10-01 13:50:00|6429.45|6429.45|6418.08|6418.08|6429.75|6429.75|6415.98|6415.98|0
1601560500000|2020-10-01 13:55:00|6417.96|6417.96|6420.02|6420.02|6422.41|6422.41|6416.35|6416.35|0
1601560800000|2020-10-01 14:00:00|6419.84|6419.84|6414.34|6414.34|6427.54|6427.54|6410.73|6410.73|0
1601561100000|2020-10-01 14:05:00|6413.82|6413.82|6402.46|6402.46|6416.08|6416.08|6402.15|6402.15|0
1601561400000|2020-10-01 14:10:00|6402.7|6402.7|6406.23|6406.23|6407.02|6407.02|6401.28|6401.28|0
1601561700000|2020-10-01 14:15:00|6406.39|6406.39|6429.35|6429.35|6431.03|6431.03|6406.39|6406.39|0
1601562000000|2020-10-01 14:20:00|6429.28|6429.28|6436.97|6436.97|6441.08|6441.08|6429|6429|0
1601562300000|2020-10-01 14:25:00|6436.79|6436.79|6437.59|6437.59|6438.51|6438.51|6432.59|6432.59|0
1601562600000|2020-10-01 14:30:00|6437.64|6437.64|6453.88|6453.88|6454.11|6454.11|6434.61|6434.61|0
1601562900000|2020-10-01 14:35:00|6453.76|6453.76|6472.63|6472.63|6473.69|6473.69|6453.76|6453.76|0
1601563200000|2020-10-01 14:40:00|6472.8|6472.8|6463.08|6463.08|6474.01|6474.01|6459.65|6459.65|0
1601563500000|2020-10-01 14:45:00|6463.27|6463.27|6461.33|6461.33|6468.33|6468.33|6459.66|6459.66|0
1601563800000|2020-10-01 14:50:00|6461.22|6461.22|6457.94|6457.94|6461.9|6461.9|6456.73|6456.73|0
1601564100000|2020-10-01 14:55:00|6458|6458|6467.13|6467.13|6467.31|6467.31|6458|6458|0
1601564400000|2020-10-01 15:00:00|6468.04|6468.04|6478.43|6478.43|6479.57|6479.57|6462.88|6462.88|0
1601564700000|2020-10-01 15:05:00|6478.34|6478.34|6462.54|6462.54|6478.6|6478.6|6462.13|6462.13|0
1601565000000|2020-10-01 15:10:00|6462.51|6462.51|6457.48|6457.48|6462.51|6462.51|6453.23|6453.23|0
1601565300000|2020-10-01 15:15:00|6457.63|6457.63|6463.01|6463.01|6471.8|6471.8|6457.63|6457.63|0
1601565600000|2020-10-01 15:20:00|6463.16|6463.16|6459.17|6459.17|6469.46|6469.46|6459.17|6459.17|0
1601565900000|2020-10-01 15:25:00|6458.65|6458.65|6460.72|6460.72|6462.68|6462.68|6451.03|6451.03|0
1601622900000|2020-10-02 07:15:00|6387.95|6387.95|6396.32|6396.32|6398.69|6398.69|6383.36|6383.36|0
1601623200000|2020-10-02 07:20:00|6395.56|6395.56|6374.55|6374.55|6396.19|6396.19|6374.47|6374.47|0
1601623500000|2020-10-02 07:25:00|6374.48|6374.48|6367.58|6367.58|6382.97|6382.97|6366.46|6366.46|0
1601623800000|2020-10-02 07:30:00|6367.85|6367.85|6385.5|6385.5|6396.83|6396.83|6367.85|6367.85|0
1601624100000|2020-10-02 07:35:00|6385.12|6385.12|6374.42|6374.42|6385.88|6385.88|6362.96|6362.96|0
1601624400000|2020-10-02 07:40:00|6374.99|6374.99|6381.63|6381.63|6391.82|6391.82|6374.99|6374.99|0
1601624700000|2020-10-02 07:45:00|6380.6|6380.6|6383.47|6383.47|6383.47|6383.47|6362.25|6362.25|0
1601625000000|2020-10-02 07:50:00|6383.53|6383.53|6383.58|6383.58|6389.86|6389.86|6381.11|6381.11|0
1601625300000|2020-10-02 07:55:00|6383.53|6383.53|6376.19|6376.19|6383.54|6383.54|6375.32|6375.32|0
1601625600000|2020-10-02 08:00:00|6376.08|6376.08|6391.77|6391.77|6395.4|6395.4|6376.08|6376.08|0
1601625900000|2020-10-02 08:05:00|6391.67|6391.67|6398.57|6398.57|6398.6|6398.6|6390.36|6390.36|0
1601626200000|2020-10-02 08:10:00|6398.91|6398.91|6393.54|6393.54|6402.4|6402.4|6387.41|6387.41|0
1601626500000|2020-10-02 08:15:00|6392.78|6392.78|6395.06|6395.06|6398.63|6398.63|6387.18|6387.18|0
1601626800000|2020-10-02 08:20:00|6395.32|6395.32|6399.42|6399.42|6402.12|6402.12|6395.32|6395.32|0
1601627100000|2020-10-02 08:25:00|6399.99|6399.99|6399.97|6399.97|6403.05|6403.05|6399.07|6399.07|0
1601627400000|2020-10-02 08:30:00|6400.14|6400.14|6386.82|6386.82|6400.27|6400.27|6383.46|6383.46|0
1601627700000|2020-10-02 08:35:00|6386.74|6386.74|6379.18|6379.18|6396.5|6396.5|6379.15|6379.15|0
1601628000000|2020-10-02 08:40:00|6378.68|6378.68|6373.33|6373.33|6379.87|6379.87|6373.3|6373.3|0
1601628300000|2020-10-02 08:45:00|6373.4|6373.4|6358.96|6358.96|6375.68|6375.68|6350.83|6350.83|0
1601628600000|2020-10-02 08:50:00|6359.15|6359.15|6354.85|6354.85|6369.67|6369.67|6353.01|6353.01|0
1601628900000|2020-10-02 08:55:00|6355.61|6355.61|6362.96|6362.96|6364.42|6364.42|6355.61|6355.61|0
1601629200000|2020-10-02 09:00:00|6362.49|6362.49|6366.64|6366.64|6367.35|6367.35|6357.86|6357.86|0
1601629500000|2020-10-02 09:05:00|6366.46|6366.46|6357.58|6357.58|6370.09|6370.09|6354.72|6354.72|0
1601629800000|2020-10-02 09:10:00|6357.38|6357.38|6361.52|6361.52|6364.32|6364.32|6354.64|6354.64|0
1601630100000|2020-10-02 09:15:00|6363.04|6363.04|6357.03|6357.03|6364.44|6364.44|6355.73|6355.73|0
1601630400000|2020-10-02 09:20:00|6357.21|6357.21|6364|6364|6366.44|6366.44|6357.21|6357.21|0
1601630700000|2020-10-02 09:25:00|6362.96|6362.96|6361.17|6361.17|6363.37|6363.37|6360.73|6360.73|0
1601631000000|2020-10-02 09:30:00|6361.12|6361.12|6351.98|6351.98|6361.99|6361.99|6351.92|6351.92|0
1601631300000|2020-10-02 09:35:00|6351.63|6351.63|6358.45|6358.45|6360.28|6360.28|6351.46|6351.46|0
1601631600000|2020-10-02 09:40:00|6358|6358|6353.48|6353.48|6361.87|6361.87|6352.93|6352.93|0
1601631900000|2020-10-02 09:45:00|6354.24|6354.24|6352.18|6352.18|6360.71|6360.71|6351.61|6351.61|0
1601632200000|2020-10-02 09:50:00|6352.34|6352.34|6357.59|6357.59|6358.35|6358.35|6349.95|6349.95|0
1601632500000|2020-10-02 09:55:00|6357.28|6357.28|6361.18|6361.18|6361.81|6361.81|6355.8|6355.8|0
1601632800000|2020-10-02 10:00:00|6361.43|6361.43|6356.01|6356.01|6361.43|6361.43|6353.29|6353.29|0
1601633100000|2020-10-02 10:05:00|6354.84|6354.84|6349.43|6349.43|6356.09|6356.09|6348.64|6348.64|0
1601633400000|2020-10-02 10:10:00|6349.74|6349.74|6334.63|6334.63|6349.89|6349.89|6334.43|6334.43|0
1601633700000|2020-10-02 10:15:00|6334.25|6334.25|6330.66|6330.66|6334.98|6334.98|6326.91|6326.91|0
1601634000000|2020-10-02 10:20:00|6330.82|6330.82|6338.65|6338.65|6340.6|6340.6|6329.61|6329.61|0
1601634300000|2020-10-02 10:25:00|6339.41|6339.41|6346.68|6346.68|6347.56|6347.56|6339.33|6339.33|0
1601634600000|2020-10-02 10:30:00|6347.44|6347.44|6358.75|6358.75|6359.34|6359.34|6346.7|6346.7|0
1601634900000|2020-10-02 10:35:00|6358.5|6358.5|6362.79|6362.79|6363.04|6363.04|6357.59|6357.59|0
1601635200000|2020-10-02 10:40:00|6362.89|6362.89|6370.42|6370.42|6371.05|6371.05|6362.8|6362.8|0
1601635500000|2020-10-02 10:45:00|6370.73|6370.73|6367.61|6367.61|6371.67|6371.67|6366.42|6366.42|0
1601635800000|2020-10-02 10:50:00|6367.54|6367.54|6371.39|6371.39|6374.3|6374.3|6367.54|6367.54|0
1601636100000|2020-10-02 10:55:00|6370.87|6370.87|6366.48|6366.48|6371.75|6371.75|6364.25|6364.25|0
1601636400000|2020-10-02 11:00:00|6367.07|6367.07|6356.99|6356.99|6367.87|6367.87|6354.48|6354.48|0
1601636700000|2020-10-02 11:05:00|6356.88|6356.88|6355.04|6355.04|6356.88|6356.88|6353.81|6353.81|0
1601637000000|2020-10-02 11:10:00|6355.29|6355.29|6351.91|6351.91|6356.1|6356.1|6351.18|6351.18|0
1601637300000|2020-10-02 11:15:00|6351.72|6351.72|6343.04|6343.04|6353.15|6353.15|6341.98|6341.98|0
1601637600000|2020-10-02 11:20:00|6342.89|6342.89|6347|6347|6347.79|6347.79|6342.77|6342.77|0
1601637900000|2020-10-02 11:25:00|6347.15|6347.15|6356.72|6356.72|6356.72|6356.72|6347.15|6347.15|0
1601638200000|2020-10-02 11:30:00|6357.48|6357.48|6347.15|6347.15|6359.22|6359.22|6347.15|6347.15|0
1601638500000|2020-10-02 11:35:00|6347.33|6347.33|6343.93|6343.93|6347.42|6347.42|6343.86|6343.86|0
1601638800000|2020-10-02 11:40:00|6343.17|6343.17|6346.99|6346.99|6347.77|6347.77|6342.93|6342.93|0
1601639100000|2020-10-02 11:45:00|6347.14|6347.14|6351.34|6351.34|6351.34|6351.34|6347.14|6347.14|0
1601639400000|2020-10-02 11:50:00|6351.23|6351.23|6351|6351|6353.51|6353.51|6348.57|6348.57|0
1601639700000|2020-10-02 11:55:00|6350.65|6350.65|6346.6|6346.6|6350.65|6350.65|6343.94|6343.94|0
1601640000000|2020-10-02 12:00:00|6346.43|6346.43|6350.46|6350.46|6350.46|6350.46|6344.86|6344.86|0
1601640300000|2020-10-02 12:05:00|6350.31|6350.31|6356.8|6356.8|6357.88|6357.88|6350.31|6350.31|0
1601640600000|2020-10-02 12:10:00|6356.87|6356.87|6368.73|6368.73|6368.73|6368.73|6356.87|6356.87|0
1601640900000|2020-10-02 12:15:00|6368.81|6368.81|6369.12|6369.12|6370.49|6370.49|6365.9|6365.9|0
1601641200000|2020-10-02 12:20:00|6369.22|6369.22|6368.47|6368.47|6372.61|6372.61|6368.41|6368.41|0
1601641500000|2020-10-02 12:25:00|6368.44|6368.44|6369.66|6369.66|6370.51|6370.51|6362.98|6362.98|0
1601641800000|2020-10-02 12:30:00|6369.75|6369.75|6365.91|6365.91|6370.79|6370.79|6363.18|6363.18|0
1601642100000|2020-10-02 12:35:00|6365.39|6365.39|6362.17|6362.17|6369.37|6369.37|6361.5|6361.5|0
1601642400000|2020-10-02 12:40:00|6361.97|6361.97|6358.31|6358.31|6362.28|6362.28|6355.39|6355.39|0
1601642700000|2020-10-02 12:45:00|6358.27|6358.27|6359.04|6359.04|6363.76|6363.76|6357.33|6357.33|0
1601643000000|2020-10-02 12:50:00|6359.07|6359.07|6356.65|6356.65|6359.57|6359.57|6350.68|6350.68|0
1601643300000|2020-10-02 12:55:00|6356.63|6356.63|6359.24|6359.24|6361.08|6361.08|6354.51|6354.51|0
1601643600000|2020-10-02 13:00:00|6359.07|6359.07|6339.08|6339.08|6359.07|6359.07|6338.51|6338.51|0
1601643900000|2020-10-02 13:05:00|6339.15|6339.15|6334.06|6334.06|6343.43|6343.43|6333.98|6333.98|0
1601644200000|2020-10-02 13:10:00|6334.29|6334.29|6338.16|6338.16|6338.16|6338.16|6332.94|6332.94|0
1601644500000|2020-10-02 13:15:00|6338.07|6338.07|6341.56|6341.56|6342.97|6342.97|6335.58|6335.58|0
1601644800000|2020-10-02 13:20:00|6341.3|6341.3|6340.73|6340.73|6344.51|6344.51|6338.38|6338.38|0
1601645100000|2020-10-02 13:25:00|6340.66|6340.66|6330.76|6330.76|6340.66|6340.66|6326.45|6326.45|0
1601645400000|2020-10-02 13:30:00|6330.14|6330.14|6372.73|6372.73|6373.72|6373.72|6327.55|6327.55|0
1601645700000|2020-10-02 13:35:00|6372.7|6372.7|6405.03|6405.03|6408.04|6408.04|6372.7|6372.7|0
1601646000000|2020-10-02 13:40:00|6404.87|6404.87|6377.11|6377.11|6404.87|6404.87|6377.11|6377.11|0
1601646300000|2020-10-02 13:45:00|6377.16|6377.16|6381.49|6381.49|6381.49|6381.49|6366.92|6366.92|0
1601646600000|2020-10-02 13:50:00|6382.01|6382.01|6379.59|6379.59|6388.13|6388.13|6378.17|6378.17|0
1601646900000|2020-10-02 13:55:00|6379.46|6379.46|6374.37|6374.37|6380.25|6380.25|6372.46|6372.46|0
1601647200000|2020-10-02 14:00:00|6374.5|6374.5|6386.74|6386.74|6391.17|6391.17|6374.5|6374.5|0
1601647500000|2020-10-02 14:05:00|6386.9|6386.9|6400.23|6400.23|6401.65|6401.65|6386.9|6386.9|0
1601647800000|2020-10-02 14:10:00|6399.99|6399.99|6395.46|6395.46|6404.67|6404.67|6394.5|6394.5|0
1601648100000|2020-10-02 14:15:00|6395.84|6395.84|6397.27|6397.27|6400.74|6400.74|6395.6|6395.6|0
1601648400000|2020-10-02 14:20:00|6397.22|6397.22|6383.92|6383.92|6399.76|6399.76|6383.08|6383.08|0
1601648700000|2020-10-02 14:25:00|6383.16|6383.16|6385.96|6385.96|6391.27|6391.27|6376.62|6376.62|0
1601649000000|2020-10-02 14:30:00|6385.03|6385.03|6393.38|6393.38|6393.53|6393.53|6382.1|6382.1|0
1601649300000|2020-10-02 14:35:00|6393.28|6393.28|6391.96|6391.96|6395.82|6395.82|6391.09|6391.09|0
1601649600000|2020-10-02 14:40:00|6391.84|6391.84|6388.28|6388.28|6392.54|6392.54|6382.43|6382.43|0
1601649900000|2020-10-02 14:45:00|6388.11|6388.11|6388.35|6388.35|6390|6390|6385.75|6385.75|0
1601650200000|2020-10-02 14:50:00|6388.5|6388.5|6384.57|6384.57|6389.86|6389.86|6384.5|6384.5|0
1601650500000|2020-10-02 14:55:00|6384.66|6384.66|6388.51|6388.51|6391.8|6391.8|6384.58|6384.58|0
1601650800000|2020-10-02 15:00:00|6388.67|6388.67|6390.96|6390.96|6393.62|6393.62|6386.21|6386.21|0
1601651100000|2020-10-02 15:05:00|6390.79|6390.79|6397.08|6397.08|6397.86|6397.86|6387.88|6387.88|0
1601651400000|2020-10-02 15:10:00|6397.05|6397.05|6398.65|6398.65|6401.39|6401.39|6396.42|6396.42|0
1601651700000|2020-10-02 15:15:00|6399.41|6399.41|6409.18|6409.18|6409.31|6409.31|6395.41|6395.41|0
1601652000000|2020-10-02 15:20:00|6409.49|6409.49|6420.05|6420.05|6421.25|6421.25|6409.39|6409.39|0
1601652300000|2020-10-02 15:25:00|6420.14|6420.14|6427.3|6427.3|6430.14|6430.14|6415.21|6415.21|0
1601882100000|2020-10-05 07:15:00|6491.79|6491.79|6499.87|6499.87|6507.05|6507.05|6488.59|6488.59|0
1601882400000|2020-10-05 07:20:00|6499.97|6499.97|6486.05|6486.05|6500.71|6500.71|6485.86|6485.86|0
1601882700000|2020-10-05 07:25:00|6486.36|6486.36|6474.59|6474.59|6494.79|6494.79|6468.62|6468.62|0
1601883000000|2020-10-05 07:30:00|6473.83|6473.83|6476.41|6476.41|6488.02|6488.02|6468.52|6468.52|0
1601883300000|2020-10-05 07:35:00|6476.5|6476.5|6493.81|6493.81|6497.46|6497.46|6475.51|6475.51|0
1601883600000|2020-10-05 07:40:00|6493.88|6493.88|6524.38|6524.38|6524.38|6524.38|6491.66|6491.66|0
1601883900000|2020-10-05 07:45:00|6524.72|6524.72|6527.06|6527.06|6538.61|6538.61|6524.72|6524.72|0
1601884200000|2020-10-05 07:50:00|6527.82|6527.82|6523.98|6523.98|6528.58|6528.58|6516.05|6516.05|0
1601884500000|2020-10-05 07:55:00|6523.92|6523.92|6510.94|6510.94|6529.67|6529.67|6508.98|6508.98|0
1601884800000|2020-10-05 08:00:00|6510.42|6510.42|6529.3|6529.3|6531.48|6531.48|6507.74|6507.74|0
1601885100000|2020-10-05 08:05:00|6530.05|6530.05|6524.17|6524.17|6533.34|6533.34|6521.12|6521.12|0
1601885400000|2020-10-05 08:10:00|6524.48|6524.48|6529.41|6529.41|6530.78|6530.78|6523.75|6523.75|0
1601885700000|2020-10-05 08:15:00|6529.59|6529.59|6519.66|6519.66|6529.59|6529.59|6518.46|6518.46|0
1601886000000|2020-10-05 08:20:00|6518.9|6518.9|6517.23|6517.23|6527.09|6527.09|6517.23|6517.23|0
1601886300000|2020-10-05 08:25:00|6517.3|6517.3|6512.05|6512.05|6517.3|6517.3|6509.17|6509.17|0
1601886600000|2020-10-05 08:30:00|6511.98|6511.98|6513.38|6513.38|6514.94|6514.94|6507.9|6507.9|0
1601886900000|2020-10-05 08:35:00|6513.27|6513.27|6521.88|6521.88|6523.32|6523.32|6513.27|6513.27|0
1601887200000|2020-10-05 08:40:00|6522.34|6522.34|6529.31|6529.31|6529.66|6529.66|6522.06|6522.06|0
1601887500000|2020-10-05 08:45:00|6529.49|6529.49|6528.85|6528.85|6535.05|6535.05|6527.77|6527.77|0
1601887800000|2020-10-05 08:50:00|6529.01|6529.01|6533.86|6533.86|6533.86|6533.86|6526.52|6526.52|0
1601888100000|2020-10-05 08:55:00|6533.69|6533.69|6535.19|6535.19|6540.91|6540.91|6533.49|6533.49|0
1601888400000|2020-10-05 09:00:00|6536.23|6536.23|6518.35|6518.35|6536.23|6536.23|6516.52|6516.52|0
1601888700000|2020-10-05 09:05:00|6518.22|6518.22|6522.21|6522.21|6526.64|6526.64|6518.22|6518.22|0
1601889000000|2020-10-05 09:10:00|6522.34|6522.34|6534.35|6534.35|6535.12|6535.12|6522|6522|0
1601889300000|2020-10-05 09:15:00|6534.84|6534.84|6537.42|6537.42|6543.25|6543.25|6534.44|6534.44|0
1601889600000|2020-10-05 09:20:00|6537.48|6537.48|6553.2|6553.2|6553.2|6553.2|6537.48|6537.48|0
1601889900000|2020-10-05 09:25:00|6553.32|6553.32|6554.5|6554.5|6558.36|6558.36|6553.32|6553.32|0
1601890200000|2020-10-05 09:30:00|6554.44|6554.44|6541.52|6541.52|6554.64|6554.64|6540.48|6540.48|0
1601890500000|2020-10-05 09:35:00|6541.46|6541.46|6541.18|6541.18|6541.46|6541.46|6537.14|6537.14|0
1601890800000|2020-10-05 09:40:00|6541.67|6541.67|6553.3|6553.3|6553.54|6553.54|6541.67|6541.67|0
1601891100000|2020-10-05 09:45:00|6553.22|6553.22|6541.82|6541.82|6553.33|6553.33|6539.9|6539.9|0
1601891400000|2020-10-05 09:50:00|6541.77|6541.77|6529.64|6529.64|6541.78|6541.78|6528.34|6528.34|0
1601891700000|2020-10-05 09:55:00|6529.39|6529.39|6534.46|6534.46|6538.74|6538.74|6529.39|6529.39|0
1601892000000|2020-10-05 10:00:00|6534.33|6534.33|6547.34|6547.34|6547.99|6547.99|6533.74|6533.74|0
1601892300000|2020-10-05 10:05:00|6547.47|6547.47|6557.53|6557.53|6559.13|6559.13|6547.47|6547.47|0
1601892600000|2020-10-05 10:10:00|6557.45|6557.45|6546.94|6546.94|6558.03|6558.03|6546.94|6546.94|0
1601892900000|2020-10-05 10:15:00|6547.34|6547.34|6553.59|6553.59|6556.97|6556.97|6547.16|6547.16|0
1601893200000|2020-10-05 10:20:00|6553.68|6553.68|6569.06|6569.06|6569.15|6569.15|6553.55|6553.55|0
1601893500000|2020-10-05 10:25:00|6569.18|6569.18|6553.49|6553.49|6570.1|6570.1|6553.46|6553.46|0
1601893800000|2020-10-05 10:30:00|6553.39|6553.39|6553.06|6553.06|6553.7|6553.7|6547.39|6547.39|0
1601894100000|2020-10-05 10:35:00|6552.97|6552.97|6547.51|6547.51|6552.97|6552.97|6545.15|6545.15|0
1601894400000|2020-10-05 10:40:00|6547.45|6547.45|6554.86|6554.86|6554.86|6554.86|6547.33|6547.33|0
1601894700000|2020-10-05 10:45:00|6555.04|6555.04|6558.63|6558.63|6558.8|6558.8|6554.82|6554.82|0
1601895000000|2020-10-05 10:50:00|6558.25|6558.25|6554.49|6554.49|6560.59|6560.59|6547.5|6547.5|0
1601895300000|2020-10-05 10:55:00|6554.58|6554.58|6555.91|6555.91|6557.43|6557.43|6554.58|6554.58|0
1601895600000|2020-10-05 11:00:00|6555.73|6555.73|6559.37|6559.37|6560.76|6560.76|6553.53|6553.53|0
1601895900000|2020-10-05 11:05:00|6559.62|6559.62|6573.34|6573.34|6574.12|6574.12|6559.53|6559.53|0
1601896200000|2020-10-05 11:10:00|6573.26|6573.26|6570.46|6570.46|6576.22|6576.22|6570.26|6570.26|0
1601896500000|2020-10-05 11:15:00|6570.55|6570.55|6560|6560|6570.55|6570.55|6560|6560|0
1601896800000|2020-10-05 11:20:00|6559.87|6559.87|6561.62|6561.62|6563.12|6563.12|6557.01|6557.01|0
1601897100000|2020-10-05 11:25:00|6561.36|6561.36|6555.91|6555.91|6561.36|6561.36|6553.79|6553.79|0
1601897400000|2020-10-05 11:30:00|6555.39|6555.39|6551.84|6551.84|6557.11|6557.11|6548.59|6548.59|0
1601897700000|2020-10-05 11:35:00|6551.68|6551.68|6551.08|6551.08|6554.86|6554.86|6547.54|6547.54|0
1601898000000|2020-10-05 11:40:00|6550.32|6550.32|6553.67|6553.67|6553.82|6553.82|6549.24|6549.24|0
1601898300000|2020-10-05 11:45:00|6555.74|6555.74|6559.34|6559.34|6563.68|6563.68|6555.39|6555.39|0
1601898600000|2020-10-05 11:50:00|6559.1|6559.1|6563.44|6563.44|6564.27|6564.27|6559.06|6559.06|0
1601898900000|2020-10-05 11:55:00|6563.33|6563.33|6566.93|6566.93|6573.35|6573.35|6563.33|6563.33|0
1601899200000|2020-10-05 12:00:00|6566.17|6566.17|6565.68|6565.68|6569.16|6569.16|6563.94|6563.94|0
1601899500000|2020-10-05 12:05:00|6565.77|6565.77|6566.81|6566.81|6572.32|6572.32|6565.73|6565.73|0
1601899800000|2020-10-05 12:10:00|6566.75|6566.75|6562.49|6562.49|6567.55|6567.55|6560.49|6560.49|0
1601900100000|2020-10-05 12:15:00|6562.06|6562.06|6556.97|6556.97|6565.09|6565.09|6556.97|6556.97|0
1601900400000|2020-10-05 12:20:00|6556.9|6556.9|6561.41|6561.41|6564.11|6564.11|6555.56|6555.56|0
1601900700000|2020-10-05 12:25:00|6561.58|6561.58|6559.82|6559.82|6562.05|6562.05|6559.35|6559.35|0
1601901000000|2020-10-05 12:30:00|6559.71|6559.71|6559.03|6559.03|6559.71|6559.71|6555.15|6555.15|0
1601901300000|2020-10-05 12:35:00|6559.09|6559.09|6563.25|6563.25|6563.29|6563.29|6558.62|6558.62|0
1601901600000|2020-10-05 12:40:00|6563.61|6563.61|6557.02|6557.02|6569.95|6569.95|6556.66|6556.66|0
1601901900000|2020-10-05 12:45:00|6557.03|6557.03|6549.47|6549.47|6557.73|6557.73|6549.31|6549.31|0
1601902200000|2020-10-05 12:50:00|6549.52|6549.52|6548.85|6548.85|6552|6552|6543.64|6543.64|0
1601902500000|2020-10-05 12:55:00|6548.98|6548.98|6545.98|6545.98|6552.2|6552.2|6542.98|6542.98|0
1601902800000|2020-10-05 13:00:00|6546.05|6546.05|6545.7|6545.7|6551.44|6551.44|6545.7|6545.7|0
1601903100000|2020-10-05 13:05:00|6545.55|6545.55|6535.13|6535.13|6545.55|6545.55|6534.32|6534.32|0
1601903400000|2020-10-05 13:10:00|6535.15|6535.15|6542.77|6542.77|6542.77|6542.77|6532.82|6532.82|0
1601903700000|2020-10-05 13:15:00|6542.82|6542.82|6540.48|6540.48|6547.38|6547.38|6540.48|6540.48|0
1601904000000|2020-10-05 13:20:00|6540.54|6540.54|6530.22|6530.22|6540.92|6540.92|6528.95|6528.95|0
1601904300000|2020-10-05 13:25:00|6530.27|6530.27|6533.64|6533.64|6536.37|6536.37|6529.23|6529.23|0
1601904600000|2020-10-05 13:30:00|6534.38|6534.38|6535.87|6535.87|6546.55|6546.55|6534.38|6534.38|0
1601904900000|2020-10-05 13:35:00|6535.73|6535.73|6519.73|6519.73|6535.74|6535.74|6519.45|6519.45|0
1601905200000|2020-10-05 13:40:00|6519.82|6519.82|6535.19|6535.19|6535.26|6535.26|6516.84|6516.84|0
1601905500000|2020-10-05 13:45:00|6534.94|6534.94|6538.92|6538.92|6547.17|6547.17|6533.42|6533.42|0
1601905800000|2020-10-05 13:50:00|6540|6540|6530.26|6530.26|6541.63|6541.63|6530.26|6530.26|0
1601906100000|2020-10-05 13:55:00|6530.37|6530.37|6529.58|6529.58|6534.24|6534.24|6529.17|6529.17|0
1601906400000|2020-10-05 14:00:00|6531.1|6531.1|6526.8|6526.8|6533.36|6533.36|6522.73|6522.73|0
1601906700000|2020-10-05 14:05:00|6526.98|6526.98|6539.44|6539.44|6539.44|6539.44|6526.8|6526.8|0
1601907000000|2020-10-05 14:10:00|6539.4|6539.4|6535.52|6535.52|6540.3|6540.3|6529.7|6529.7|0
1601907300000|2020-10-05 14:15:00|6534.76|6534.76|6536.73|6536.73|6540.5|6540.5|6534.36|6534.36|0
1601907600000|2020-10-05 14:20:00|6536.24|6536.24|6529.67|6529.67|6540.1|6540.1|6525.71|6525.71|0
1601907900000|2020-10-05 14:25:00|6529.82|6529.82|6507.37|6507.37|6529.82|6529.82|6507.37|6507.37|0
1601908200000|2020-10-05 14:30:00|6507.28|6507.28|6511.8|6511.8|6512.53|6512.53|6506.68|6506.68|0
1601908500000|2020-10-05 14:35:00|6511.89|6511.89|6514.32|6514.32|6514.93|6514.93|6509.3|6509.3|0
1601908800000|2020-10-05 14:40:00|6514.24|6514.24|6506.19|6506.19|6514.24|6514.24|6506.08|6506.08|0
1601909100000|2020-10-05 14:45:00|6505.64|6505.64|6506.39|6506.39|6509.64|6509.64|6503.33|6503.33|0
1601909400000|2020-10-05 14:50:00|6506.46|6506.46|6506.39|6506.39|6508.29|6508.29|6502.55|6502.55|0
1601909700000|2020-10-05 14:55:00|6506.45|6506.45|6504.18|6504.18|6509.78|6509.78|6504.11|6504.11|0
1601910000000|2020-10-05 15:00:00|6504.44|6504.44|6511.67|6511.67|6511.67|6511.67|6502.35|6502.35|0
1601910300000|2020-10-05 15:05:00|6512.43|6512.43|6510.01|6510.01|6515.59|6515.59|6508.91|6508.91|0
1601910600000|2020-10-05 15:10:00|6509.88|6509.88|6509.27|6509.27|6511.33|6511.33|6506.63|6506.63|0
1601910900000|2020-10-05 15:15:00|6509.16|6509.16|6514.93|6514.93|6514.95|6514.95|6507.19|6507.19|0
1601911200000|2020-10-05 15:20:00|6515.04|6515.04|6515.74|6515.74|6519.64|6519.64|6515.03|6515.03|0
1601911500000|2020-10-05 15:25:00|6515.87|6515.87|6525.59|6525.59|6526.52|6526.52|6514.23|6514.23|0
1601968500000|2020-10-06 07:15:00|6524.01|6524.01|6531.91|6531.91|6531.91|6531.91|6512.02|6512.02|0
1601968800000|2020-10-06 07:20:00|6531.75|6531.75|6558.74|6558.74|6558.74|6558.74|6525.53|6525.53|0
1601969100000|2020-10-06 07:25:00|6559.48|6559.48|6526.73|6526.73|6559.48|6559.48|6526.58|6526.58|0
1601969400000|2020-10-06 07:30:00|6526.99|6526.99|6524.68|6524.68|6527.49|6527.49|6519.36|6519.36|0
1601969700000|2020-10-06 07:35:00|6524.77|6524.77|6537.91|6537.91|6537.91|6537.91|6516.34|6516.34|0
1601970000000|2020-10-06 07:40:00|6538.67|6538.67|6545.8|6545.8|6555.38|6555.38|6538.67|6538.67|0
1601970300000|2020-10-06 07:45:00|6545.85|6545.85|6546.64|6546.64|6552.44|6552.44|6543.77|6543.77|0
1601970600000|2020-10-06 07:50:00|6546.62|6546.62|6552.48|6552.48|6552.48|6552.48|6544.8|6544.8|0
1601970900000|2020-10-06 07:55:00|6552.67|6552.67|6552.14|6552.14|6555.63|6555.63|6548.37|6548.37|0
1601971200000|2020-10-06 08:00:00|6552.25|6552.25|6548.36|6548.36|6561|6561|6548.12|6548.12|0
1601971500000|2020-10-06 08:05:00|6548.23|6548.23|6543.03|6543.03|6548.23|6548.23|6537.34|6537.34|0
1601971800000|2020-10-06 08:10:00|6542.27|6542.27|6547.4|6547.4|6551.51|6551.51|6540.98|6540.98|0
1601972100000|2020-10-06 08:15:00|6546.64|6546.64|6569.67|6569.67|6569.83|6569.83|6546.05|6546.05|0
1601972400000|2020-10-06 08:20:00|6569.71|6569.71|6571.79|6571.79|6576.06|6576.06|6568.36|6568.36|0
1601972700000|2020-10-06 08:25:00|6571.54|6571.54|6569.45|6569.45|6572.81|6572.81|6562.15|6562.15|0
1601973000000|2020-10-06 08:30:00|6569.14|6569.14|6574.32|6574.32|6577.92|6577.92|6569.08|6569.08|0
1601973300000|2020-10-06 08:35:00|6574.25|6574.25|6569.42|6569.42|6575.15|6575.15|6564.49|6564.49|0
1601973600000|2020-10-06 08:40:00|6569.03|6569.03|6545.86|6545.86|6569.18|6569.18|6544.95|6544.95|0
1601973900000|2020-10-06 08:45:00|6546.02|6546.02|6551.6|6551.6|6552.8|6552.8|6545.44|6545.44|0
1601974200000|2020-10-06 08:50:00|6551.68|6551.68|6552.36|6552.36|6557.38|6557.38|6548.12|6548.12|0
1601974500000|2020-10-06 08:55:00|6553.14|6553.14|6553.19|6553.19|6553.71|6553.71|6544.77|6544.77|0
1601974800000|2020-10-06 09:00:00|6553.25|6553.25|6546.7|6546.7|6553.46|6553.46|6544.6|6544.6|0
1601975100000|2020-10-06 09:05:00|6546.63|6546.63|6556.59|6556.59|6556.61|6556.61|6544.21|6544.21|0
1601975400000|2020-10-06 09:10:00|6556.69|6556.69|6558.03|6558.03|6560.15|6560.15|6551.58|6551.58|0
1601975700000|2020-10-06 09:15:00|6558.37|6558.37|6569.45|6569.45|6569.45|6569.45|6557.75|6557.75|0
1601976000000|2020-10-06 09:20:00|6569.32|6569.32|6571.59|6571.59|6572.45|6572.45|6565.05|6565.05|0
1601976300000|2020-10-06 09:25:00|6571.5|6571.5|6569.73|6569.73|6572.48|6572.48|6567.77|6567.77|0
1601976600000|2020-10-06 09:30:00|6569.78|6569.78|6576.82|6576.82|6578.57|6578.57|6566.77|6566.77|0
1601976900000|2020-10-06 09:35:00|6576.89|6576.89|6585.08|6585.08|6591.07|6591.07|6576.89|6576.89|0
1601977200000|2020-10-06 09:40:00|6585.02|6585.02|6583.71|6583.71|6589.48|6589.48|6583.25|6583.25|0
1601977500000|2020-10-06 09:45:00|6583.48|6583.48|6591.19|6591.19|6593.86|6593.86|6583.47|6583.47|0
1601977800000|2020-10-06 09:50:00|6591.95|6591.95|6607.67|6607.67|6607.72|6607.72|6591.95|6591.95|0
1601978100000|2020-10-06 09:55:00|6607.15|6607.15|6611.78|6611.78|6612.97|6612.97|6603.45|6603.45|0
1601978400000|2020-10-06 10:00:00|6611.02|6611.02|6604.39|6604.39|6616|6616|6603.63|6603.63|0
1601978700000|2020-10-06 10:05:00|6604.32|6604.32|6604.26|6604.26|6606.02|6606.02|6600.83|6600.83|0
1601979000000|2020-10-06 10:10:00|6603.5|6603.5|6599.71|6599.71|6603.62|6603.62|6598.19|6598.19|0
1601979300000|2020-10-06 10:15:00|6599.73|6599.73|6607.08|6607.08|6607.1|6607.1|6599.15|6599.15|0
1601979600000|2020-10-06 10:20:00|6606.81|6606.81|6617.09|6617.09|6619.07|6619.07|6606.81|6606.81|0
1601979900000|2020-10-06 10:25:00|6617.07|6617.07|6612.9|6612.9|6617.07|6617.07|6612.01|6612.01|0
1601980200000|2020-10-06 10:30:00|6612.92|6612.92|6612.66|6612.66|6614.63|6614.63|6610.18|6610.18|0
1601980500000|2020-10-06 10:35:00|6613.42|6613.42|6618.68|6618.68|6621.84|6621.84|6612.85|6612.85|0
1601980800000|2020-10-06 10:40:00|6618.5|6618.5|6618.07|6618.07|6620.39|6620.39|6617.38|6617.38|0
1601981100000|2020-10-06 10:45:00|6618.2|6618.2|6613.93|6613.93|6618.8|6618.8|6613.59|6613.59|0
1601981400000|2020-10-06 10:50:00|6614.08|6614.08|6605.56|6605.56|6616.34|6616.34|6602.41|6602.41|0
1601981700000|2020-10-06 10:55:00|6605.8|6605.8|6606.04|6606.04|6607.68|6607.68|6594.91|6594.91|0
1601982000000|2020-10-06 11:00:00|6606.17|6606.17|6617.56|6617.56|6617.7|6617.7|6605.05|6605.05|0
1601982300000|2020-10-06 11:05:00|6617.49|6617.49|6616.98|6616.98|6618.12|6618.12|6612.11|6612.11|0
1601982600000|2020-10-06 11:10:00|6616.67|6616.67|6618.5|6618.5|6620.9|6620.9|6611.78|6611.78|0
1601982900000|2020-10-06 11:15:00|6618.59|6618.59|6615.92|6615.92|6618.59|6618.59|6615.67|6615.67|0
1601983200000|2020-10-06 11:20:00|6615.79|6615.79|6612.12|6612.12|6617.45|6617.45|6611.64|6611.64|0
1601983500000|2020-10-06 11:25:00|6612.2|6612.2|6612.59|6612.59|6612.65|6612.65|6607.39|6607.39|0
1601983800000|2020-10-06 11:30:00|6612.71|6612.71|6612.35|6612.35|6617.31|6617.31|6611.86|6611.86|0
1601984100000|2020-10-06 11:35:00|6612.67|6612.67|6617.29|6617.29|6620.04|6620.04|6612.67|6612.67|0
1601984400000|2020-10-06 11:40:00|6617.32|6617.32|6617.65|6617.65|6620.11|6620.11|6614.6|6614.6|0
1601984700000|2020-10-06 11:45:00|6617.63|6617.63|6616.59|6616.59|6618.83|6618.83|6613.21|6613.21|0
1601985000000|2020-10-06 11:50:00|6616.65|6616.65|6619.17|6619.17|6620.49|6620.49|6616.62|6616.62|0
1601985300000|2020-10-06 11:55:00|6619.22|6619.22|6621.25|6621.25|6621.81|6621.81|6618.74|6618.74|0
1601985600000|2020-10-06 12:00:00|6621.36|6621.36|6619.55|6619.55|6621.72|6621.72|6615.32|6615.32|0
1601985900000|2020-10-06 12:05:00|6619.58|6619.58|6623.61|6623.61|6623.61|6623.61|6617.43|6617.43|0
1601986200000|2020-10-06 12:10:00|6623.66|6623.66|6633.35|6633.35|6633.49|6633.49|6623.66|6623.66|0
1601986500000|2020-10-06 12:15:00|6633.46|6633.46|6639.26|6639.26|6639.26|6639.26|6632.43|6632.43|0
1601986800000|2020-10-06 12:20:00|6639.6|6639.6|6647.17|6647.17|6649.4|6649.4|6639.6|6639.6|0
1601987100000|2020-10-06 12:25:00|6646.73|6646.73|6631.29|6631.29|6646.73|6646.73|6631.29|6631.29|0
1601987400000|2020-10-06 12:30:00|6630.77|6630.77|6639.3|6639.3|6641.99|6641.99|6629.2|6629.2|0
1601987700000|2020-10-06 12:35:00|6639.34|6639.34|6649.15|6649.15|6652.32|6652.32|6636.6|6636.6|0
1601988000000|2020-10-06 12:40:00|6649.77|6649.77|6652.45|6652.45|6654.74|6654.74|6649.3|6649.3|0
1601988300000|2020-10-06 12:45:00|6652.52|6652.52|6655.89|6655.89|6657.01|6657.01|6650.66|6650.66|0
1601988600000|2020-10-06 12:50:00|6655.8|6655.8|6653.93|6653.93|6658.41|6658.41|6653.58|6653.58|0
1601988900000|2020-10-06 12:55:00|6653.62|6653.62|6648.35|6648.35|6657.15|6657.15|6648.18|6648.18|0
1601989200000|2020-10-06 13:00:00|6649.11|6649.11|6647.44|6647.44|6653.08|6653.08|6645.74|6645.74|0
1601989500000|2020-10-06 13:05:00|6647.41|6647.41|6649.77|6649.77|6650.23|6650.23|6642.97|6642.97|0
1601989800000|2020-10-06 13:10:00|6650.08|6650.08|6641.42|6641.42|6650.57|6650.57|6641.18|6641.18|0
1601990100000|2020-10-06 13:15:00|6641.47|6641.47|6647.36|6647.36|6649.84|6649.84|6641.38|6641.38|0
1601990400000|2020-10-06 13:20:00|6647.52|6647.52|6644.05|6644.05|6648.18|6648.18|6644.05|6644.05|0
1601990700000|2020-10-06 13:25:00|6644.02|6644.02|6623.17|6623.17|6644.02|6644.02|6619.04|6619.04|0
1601991000000|2020-10-06 13:30:00|6623.59|6623.59|6643.69|6643.69|6644.21|6644.21|6623.59|6623.59|0
1601991300000|2020-10-06 13:35:00|6644.02|6644.02|6655.73|6655.73|6664.87|6664.87|6643.5|6643.5|0
1601991600000|2020-10-06 13:40:00|6655.62|6655.62|6657.84|6657.84|6658.2|6658.2|6653.36|6653.36|0
1601991900000|2020-10-06 13:45:00|6659.36|6659.36|6679.23|6679.23|6679.23|6679.23|6659.36|6659.36|0
1601992200000|2020-10-06 13:50:00|6679.06|6679.06|6676.89|6676.89|6682.43|6682.43|6676.01|6676.01|0
1601992500000|2020-10-06 13:55:00|6676.72|6676.72|6676.63|6676.63|6681.99|6681.99|6672.22|6672.22|0
1601992800000|2020-10-06 14:00:00|6676.68|6676.68|6682.36|6682.36|6683.51|6683.51|6673.22|6673.22|0
1601993100000|2020-10-06 14:05:00|6682.11|6682.11|6684.63|6684.63|6684.63|6684.63|6677.87|6677.87|0
1601993400000|2020-10-06 14:10:00|6684.88|6684.88|6692.15|6692.15|6692.7|6692.7|6684.88|6684.88|0
1601993700000|2020-10-06 14:15:00|6692.2|6692.2|6695.78|6695.78|6699.53|6699.53|6689.67|6689.67|0
1601994000000|2020-10-06 14:20:00|6695.89|6695.89|6681.51|6681.51|6695.89|6695.89|6681.44|6681.44|0
1601994300000|2020-10-06 14:25:00|6682.27|6682.27|6686.52|6686.52|6687.28|6687.28|6682.27|6682.27|0
1601994600000|2020-10-06 14:30:00|6686.6|6686.6|6693.51|6693.51|6693.51|6693.51|6684.96|6684.96|0
1601994900000|2020-10-06 14:35:00|6693.56|6693.56|6716.58|6716.58|6716.58|6716.58|6692.08|6692.08|0
1601995200000|2020-10-06 14:40:00|6716.92|6716.92|6711.93|6711.93|6720.06|6720.06|6706.06|6706.06|0
1601995500000|2020-10-06 14:45:00|6711.9|6711.9|6718.16|6718.16|6722.58|6722.58|6711.68|6711.68|0
1601995800000|2020-10-06 14:50:00|6718.92|6718.92|6713.76|6713.76|6719.07|6719.07|6711.25|6711.25|0
1601996100000|2020-10-06 14:55:00|6714.52|6714.52|6704.44|6704.44|6714.72|6714.72|6704.44|6704.44|0
1601996400000|2020-10-06 15:00:00|6704.61|6704.61|6708.58|6708.58|6708.71|6708.71|6702.96|6702.96|0
1601996700000|2020-10-06 15:05:00|6708.76|6708.76|6706.14|6706.14|6711.12|6711.12|6704.75|6704.75|0
1601997000000|2020-10-06 15:10:00|6706.2|6706.2|6701.88|6701.88|6707.19|6707.19|6701.04|6701.04|0
1601997300000|2020-10-06 15:15:00|6701.97|6701.97|6709.1|6709.1|6712.06|6712.06|6701.09|6701.09|0
1601997600000|2020-10-06 15:20:00|6708.86|6708.86|6701.79|6701.79|6710.72|6710.72|6701.25|6701.25|0
1601997900000|2020-10-06 15:25:00|6701.88|6701.88|6706.55|6706.55|6708.28|6708.28|6697.03|6697.03|0
1602054900000|2020-10-07 07:15:00|6712.05|6712.05|6709.12|6709.12|6729.92|6729.92|6709.11|6709.11|0
1602055200000|2020-10-07 07:20:00|6708.86|6708.86|6695.68|6695.68|6709.46|6709.46|6692.48|6692.48|0
1602055500000|2020-10-07 07:25:00|6696.62|6696.62|6690.13|6690.13|6704.91|6704.91|6684.91|6684.91|0
1602055800000|2020-10-07 07:30:00|6690.26|6690.26|6682.09|6682.09|6695.19|6695.19|6679.88|6679.88|0
1602056100000|2020-10-07 07:35:00|6682.03|6682.03|6647.1|6647.1|6689.15|6689.15|6646.75|6646.75|0
1602056400000|2020-10-07 07:40:00|6647.86|6647.86|6646.12|6646.12|6658.38|6658.38|6646.12|6646.12|0
1602056700000|2020-10-07 07:45:00|6645.5|6645.5|6649.85|6649.85|6650.18|6650.18|6638.79|6638.79|0
1602057000000|2020-10-07 07:50:00|6649.09|6649.09|6652|6652|6655.43|6655.43|6643.2|6643.2|0
1602057300000|2020-10-07 07:55:00|6652.08|6652.08|6648.52|6648.52|6660.69|6660.69|6646.83|6646.83|0
1602057600000|2020-10-07 08:00:00|6648.29|6648.29|6651.05|6651.05|6653.68|6653.68|6648.23|6648.23|0
1602057900000|2020-10-07 08:05:00|6651.22|6651.22|6648.63|6648.63|6652.85|6652.85|6638.81|6638.81|0
1602058200000|2020-10-07 08:10:00|6648.65|6648.65|6652.24|6652.24|6653.44|6653.44|6638.1|6638.1|0
1602058500000|2020-10-07 08:15:00|6652.31|6652.31|6676.61|6676.61|6676.73|6676.73|6652.06|6652.06|0
1602058800000|2020-10-07 08:20:00|6676.48|6676.48|6673.55|6673.55|6678.2|6678.2|6670.92|6670.92|0
1602059100000|2020-10-07 08:25:00|6673.68|6673.68|6648.18|6648.18|6673.68|6673.68|6646.91|6646.91|0
1602059400000|2020-10-07 08:30:00|6648.3|6648.3|6648.82|6648.82|6650.67|6650.67|6644.87|6644.87|0
1602059700000|2020-10-07 08:35:00|6648.94|6648.94|6669.5|6669.5|6670.41|6670.41|6648.94|6648.94|0
1602060000000|2020-10-07 08:40:00|6669.24|6669.24|6659.81|6659.81|6669.99|6669.99|6653.25|6653.25|0
1602060300000|2020-10-07 08:45:00|6659.72|6659.72|6666.91|6666.91|6666.95|6666.95|6655.44|6655.44|0
1602060600000|2020-10-07 08:50:00|6667.67|6667.67|6670.89|6670.89|6679.96|6679.96|6663.34|6663.34|0
1602060900000|2020-10-07 08:55:00|6670.79|6670.79|6663.12|6663.12|6672.66|6672.66|6663.06|6663.06|0
1602061200000|2020-10-07 09:00:00|6663.04|6663.04|6658.21|6658.21|6667|6667|6657.94|6657.94|0
1602061500000|2020-10-07 09:05:00|6658.53|6658.53|6659.41|6659.41|6660.58|6660.58|6656.77|6656.77|0
1602061800000|2020-10-07 09:10:00|6659.55|6659.55|6656.61|6656.61|6660.93|6660.93|6654.98|6654.98|0
1602062100000|2020-10-07 09:15:00|6656.36|6656.36|6656.24|6656.24|6658.01|6658.01|6651.94|6651.94|0
1602062400000|2020-10-07 09:20:00|6656.3|6656.3|6657.79|6657.79|6661.53|6661.53|6656.07|6656.07|0
1602062700000|2020-10-07 09:25:00|6658.26|6658.26|6658.65|6658.65|6660.37|6660.37|6655.63|6655.63|0
1602063000000|2020-10-07 09:30:00|6658.68|6658.68|6659.14|6659.14|6665.06|6665.06|6655.59|6655.59|0
1602063300000|2020-10-07 09:35:00|6659.2|6659.2|6658.28|6658.28|6662.2|6662.2|6657.3|6657.3|0
1602063600000|2020-10-07 09:40:00|6658.32|6658.32|6658.03|6658.03|6659.01|6659.01|6654|6654|0
1602063900000|2020-10-07 09:45:00|6657.87|6657.87|6661.48|6661.48|6662.76|6662.76|6656.35|6656.35|0
1602064200000|2020-10-07 09:50:00|6661.56|6661.56|6654.29|6654.29|6661.7|6661.7|6652.38|6652.38|0
1602064500000|2020-10-07 09:55:00|6654.18|6654.18|6655.5|6655.5|6656.33|6656.33|6650.43|6650.43|0
1602064800000|2020-10-07 10:00:00|6655.77|6655.77|6655.61|6655.61|6660.24|6660.24|6655.37|6655.37|0
1602065100000|2020-10-07 10:05:00|6655.42|6655.42|6648.52|6648.52|6657.07|6657.07|6648.05|6648.05|0
1602065400000|2020-10-07 10:10:00|6648.69|6648.69|6651.59|6651.59|6651.84|6651.84|6647.39|6647.39|0
1602065700000|2020-10-07 10:15:00|6650.83|6650.83|6653.73|6653.73|6653.73|6653.73|6649.62|6649.62|0
1602066000000|2020-10-07 10:20:00|6653.79|6653.79|6659.2|6659.2|6660.2|6660.2|6653.63|6653.63|0
1602066300000|2020-10-07 10:25:00|6659.51|6659.51|6663.13|6663.13|6665.9|6665.9|6658.97|6658.97|0
1602066600000|2020-10-07 10:30:00|6663.36|6663.36|6666.16|6666.16|6666.16|6666.16|6659.76|6659.76|0
1602066900000|2020-10-07 10:35:00|6666.68|6666.68|6681.92|6681.92|6682.34|6682.34|6666.16|6666.16|0
1602067200000|2020-10-07 10:40:00|6682.17|6682.17|6675.61|6675.61|6682.17|6682.17|6670.95|6670.95|0
1602067500000|2020-10-07 10:45:00|6675.55|6675.55|6689.3|6689.3|6690.5|6690.5|6673.38|6673.38|0
1602067800000|2020-10-07 10:50:00|6690.06|6690.06|6694.37|6694.37|6694.37|6694.37|6688.14|6688.14|0
1602068100000|2020-10-07 10:55:00|6694.84|6694.84|6712.05|6712.05|6717.01|6717.01|6694.76|6694.76|0
1602068400000|2020-10-07 11:00:00|6712.31|6712.31|6694.6|6694.6|6713.27|6713.27|6694.6|6694.6|0
1602068700000|2020-10-07 11:05:00|6694.69|6694.69|6705.98|6705.98|6706.05|6706.05|6693.73|6693.73|0
1602069000000|2020-10-07 11:10:00|6705.96|6705.96|6721.22|6721.22|6721.35|6721.35|6705.8|6705.8|0
1602069300000|2020-10-07 11:15:00|6721.17|6721.17|6715.17|6715.17|6722.94|6722.94|6713.89|6713.89|0
1602069600000|2020-10-07 11:20:00|6715.11|6715.11|6711.58|6711.58|6716.04|6716.04|6708.92|6708.92|0
1602069900000|2020-10-07 11:25:00|6711.73|6711.73|6711.65|6711.65|6712.41|6712.41|6708.32|6708.32|0
1602070200000|2020-10-07 11:30:00|6711.78|6711.78|6711.75|6711.75|6715.71|6715.71|6707.68|6707.68|0
1602070500000|2020-10-07 11:35:00|6711.84|6711.84|6707.32|6707.32|6714.54|6714.54|6706.57|6706.57|0
1602070800000|2020-10-07 11:40:00|6707.84|6707.84|6719.5|6719.5|6722.23|6722.23|6707.84|6707.84|0
1602071100000|2020-10-07 11:45:00|6719.55|6719.55|6718.57|6718.57|6720.71|6720.71|6717.82|6717.82|0
1602071400000|2020-10-07 11:50:00|6718.51|6718.51|6717.67|6717.67|6720.91|6720.91|6715.36|6715.36|0
1602071700000|2020-10-07 11:55:00|6717.86|6717.86|6723.13|6723.13|6723.13|6723.13|6714.09|6714.09|0
1602072000000|2020-10-07 12:00:00|6723.09|6723.09|6742.2|6742.2|6742.2|6742.2|6723.02|6723.02|0
1602072300000|2020-10-07 12:05:00|6742.11|6742.11|6733.37|6733.37|6743.09|6743.09|6733.37|6733.37|0
1602072600000|2020-10-07 12:10:00|6733.15|6733.15|6735.63|6735.63|6735.81|6735.81|6727.18|6727.18|0
1602072900000|2020-10-07 12:15:00|6736.55|6736.55|6736.75|6736.75|6743.14|6743.14|6733.62|6733.62|0
1602073200000|2020-10-07 12:20:00|6736.66|6736.66|6727.87|6727.87|6738.99|6738.99|6727.87|6727.87|0
1602073500000|2020-10-07 12:25:00|6727.52|6727.52|6723.58|6723.58|6729.41|6729.41|6723.36|6723.36|0
1602073800000|2020-10-07 12:30:00|6724.34|6724.34|6723.71|6723.71|6729.81|6729.81|6722.89|6722.89|0
1602074100000|2020-10-07 12:35:00|6725.99|6725.99|6726.48|6726.48|6729.61|6729.61|6724.76|6724.76|0
1602074400000|2020-10-07 12:40:00|6726.42|6726.42|6734.58|6734.58|6734.58|6734.58|6725.94|6725.94|0
1602074700000|2020-10-07 12:45:00|6735.34|6735.34|6745.48|6745.48|6749.93|6749.93|6733.16|6733.16|0
1602075000000|2020-10-07 12:50:00|6745.42|6745.42|6755.14|6755.14|6760.62|6760.62|6744.07|6744.07|0
1602075300000|2020-10-07 12:55:00|6752.11|6752.11|6770.85|6770.85|6771.12|6771.12|6751.26|6751.26|0
1602075600000|2020-10-07 13:00:00|6770.83|6770.83|6770.08|6770.08|6776.51|6776.51|6767.9|6767.9|0
1602075900000|2020-10-07 13:05:00|6770.84|6770.84|6780.3|6780.3|6786.15|6786.15|6766.65|6766.65|0
1602076200000|2020-10-07 13:10:00|6780.46|6780.46|6767.54|6767.54|6780.46|6780.46|6767.54|6767.54|0
1602076500000|2020-10-07 13:15:00|6767.49|6767.49|6759.34|6759.34|6767.52|6767.52|6758.45|6758.45|0
1602076800000|2020-10-07 13:20:00|6759.22|6759.22|6762.63|6762.63|6764.94|6764.94|6742.67|6742.67|0
1602077100000|2020-10-07 13:25:00|6762.62|6762.62|6735.41|6735.41|6762.62|6762.62|6735.41|6735.41|0
1602077400000|2020-10-07 13:30:00|6735.56|6735.56|6747.46|6747.46|6758.73|6758.73|6735.56|6735.56|0
1602077700000|2020-10-07 13:35:00|6747.33|6747.33|6742.74|6742.74|6752.21|6752.21|6742.07|6742.07|0
1602078000000|2020-10-07 13:40:00|6742.79|6742.79|6737.63|6737.63|6743.84|6743.84|6728.53|6728.53|0
1602078300000|2020-10-07 13:45:00|6737.68|6737.68|6739.41|6739.41|6740.44|6740.44|6736.5|6736.5|0
1602078600000|2020-10-07 13:50:00|6739.22|6739.22|6761.23|6761.23|6761.39|6761.39|6738.19|6738.19|0
1602078900000|2020-10-07 13:55:00|6761.35|6761.35|6754.93|6754.93|6768.71|6768.71|6752.33|6752.33|0
1602079200000|2020-10-07 14:00:00|6754.59|6754.59|6743.25|6743.25|6757.39|6757.39|6737.81|6737.81|0
1602079500000|2020-10-07 14:05:00|6744.77|6744.77|6738.66|6738.66|6746.47|6746.47|6733.71|6733.71|0
1602079800000|2020-10-07 14:10:00|6738.41|6738.41|6725.53|6725.53|6738.85|6738.85|6725.53|6725.53|0
1602080100000|2020-10-07 14:15:00|6725.73|6725.73|6731.85|6731.85|6732.96|6732.96|6721.79|6721.79|0
1602080400000|2020-10-07 14:20:00|6732.17|6732.17|6728.29|6728.29|6734.42|6734.42|6727.04|6727.04|0
1602080700000|2020-10-07 14:25:00|6727.25|6727.25|6721.38|6721.38|6729.65|6729.65|6719.86|6719.86|0
1602081000000|2020-10-07 14:30:00|6721.47|6721.47|6721|6721|6726.16|6726.16|6720.71|6720.71|0
1602081300000|2020-10-07 14:35:00|6720.94|6720.94|6714.89|6714.89|6720.94|6720.94|6711.84|6711.84|0
1602081600000|2020-10-07 14:40:00|6715|6715|6718.23|6718.23|6719.61|6719.61|6714|6714|0
1602081900000|2020-10-07 14:45:00|6718.12|6718.12|6716.52|6716.52|6720.93|6720.93|6714.37|6714.37|0
1602082200000|2020-10-07 14:50:00|6716.41|6716.41|6728.74|6728.74|6732.07|6732.07|6716.41|6716.41|0
1602082500000|2020-10-07 14:55:00|6728.68|6728.68|6743.24|6743.24|6744.07|6744.07|6728.68|6728.68|0
1602082800000|2020-10-07 15:00:00|6742.48|6742.48|6751.78|6751.78|6751.83|6751.83|6736.83|6736.83|0
1602083100000|2020-10-07 15:05:00|6751.84|6751.84|6754.77|6754.77|6760.3|6760.3|6748.92|6748.92|0
1602083400000|2020-10-07 15:10:00|6754.88|6754.88|6757.17|6757.17|6763.42|6763.42|6754.39|6754.39|0
1602083700000|2020-10-07 15:15:00|6757.12|6757.12|6755.44|6755.44|6757.12|6757.12|6752.67|6752.67|0
1602084000000|2020-10-07 15:20:00|6755.32|6755.32|6747.22|6747.22|6755.67|6755.67|6746.61|6746.61|0
1602084300000|2020-10-07 15:25:00|6747.27|6747.27|6739.99|6739.99|6747.89|6747.89|6733.24|6733.24|0
1602141300000|2020-10-08 07:15:00|6823.76|6823.76|6828.02|6828.02|6857.81|6857.81|6823.76|6823.76|0
1602141600000|2020-10-08 07:20:00|6828.14|6828.14|6823.25|6823.25|6832.67|6832.67|6817.65|6817.65|0
1602141900000|2020-10-08 07:25:00|6822.93|6822.93|6822.8|6822.8|6831.98|6831.98|6814.39|6814.39|0
1602142200000|2020-10-08 07:30:00|6822.06|6822.06|6832.39|6832.39|6834.19|6834.19|6821.75|6821.75|0
1602142500000|2020-10-08 07:35:00|6832.7|6832.7|6834.66|6834.66|6841.8|6841.8|6817.78|6817.78|0
1602142800000|2020-10-08 07:40:00|6835.7|6835.7|6834.74|6834.74|6842.36|6842.36|6834.57|6834.57|0
1602143100000|2020-10-08 07:45:00|6833.22|6833.22|6819.64|6819.64|6833.22|6833.22|6818.63|6818.63|0
1602143400000|2020-10-08 07:50:00|6819.55|6819.55|6801.04|6801.04|6819.56|6819.56|6800.77|6800.77|0
1602143700000|2020-10-08 07:55:00|6800.86|6800.86|6814.76|6814.76|6818.48|6818.48|6798.66|6798.66|0
1602144000000|2020-10-08 08:00:00|6815.08|6815.08|6812.41|6812.41|6822.35|6822.35|6809.92|6809.92|0
1602144300000|2020-10-08 08:05:00|6812.16|6812.16|6811.85|6811.85|6814.53|6814.53|6801.9|6801.9|0
1602144600000|2020-10-08 08:10:00|6811.09|6811.09|6813.95|6813.95|6813.95|6813.95|6800.56|6800.56|0
1602144900000|2020-10-08 08:15:00|6812.95|6812.95|6804.75|6804.75|6816.88|6816.88|6803.58|6803.58|0
1602145200000|2020-10-08 08:20:00|6804.79|6804.79|6815.13|6815.13|6817.12|6817.12|6803.42|6803.42|0
1602145500000|2020-10-08 08:25:00|6815.41|6815.41|6790.04|6790.04|6817.28|6817.28|6790.04|6790.04|0
1602145800000|2020-10-08 08:30:00|6790.12|6790.12|6794.24|6794.24|6798.34|6798.34|6785.74|6785.74|0
1602146100000|2020-10-08 08:35:00|6794.42|6794.42|6795.39|6795.39|6795.39|6795.39|6785.73|6785.73|0
1602146400000|2020-10-08 08:40:00|6794.63|6794.63|6792.49|6792.49|6796.34|6796.34|6790.46|6790.46|0
1602146700000|2020-10-08 08:45:00|6792.6|6792.6|6791.03|6791.03|6795.77|6795.77|6790.34|6790.34|0
1602147000000|2020-10-08 08:50:00|6790.86|6790.86|6795.44|6795.44|6810.83|6810.83|6790.27|6790.27|0
1602147300000|2020-10-08 08:55:00|6795.42|6795.42|6805.36|6805.36|6807.24|6807.24|6794.79|6794.79|0
1602147600000|2020-10-08 09:00:00|6804.88|6804.88|6803.86|6803.86|6806.76|6806.76|6799.07|6799.07|0
1602147900000|2020-10-08 09:05:00|6803.61|6803.61|6801.94|6801.94|6803.73|6803.73|6787.33|6787.33|0
1602148200000|2020-10-08 09:10:00|6801.78|6801.78|6802.24|6802.24|6806.44|6806.44|6798.96|6798.96|0
1602148500000|2020-10-08 09:15:00|6801.48|6801.48|6803.64|6803.64|6804.48|6804.48|6789.44|6789.44|0
1602148800000|2020-10-08 09:20:00|6803.69|6803.69|6792.6|6792.6|6804.5|6804.5|6792.38|6792.38|0
1602149100000|2020-10-08 09:25:00|6792.51|6792.51|6800.82|6800.82|6801.42|6801.42|6790.05|6790.05|0
1602149400000|2020-10-08 09:30:00|6800.68|6800.68|6793.53|6793.53|6800.97|6800.97|6792.28|6792.28|0
1602149700000|2020-10-08 09:35:00|6793.36|6793.36|6801.28|6801.28|6801.44|6801.44|6788.88|6788.88|0
1602150000000|2020-10-08 09:40:00|6801.56|6801.56|6799.09|6799.09|6804.12|6804.12|6794.48|6794.48|0
1602150300000|2020-10-08 09:45:00|6798.95|6798.95|6814.01|6814.01|6814.01|6814.01|6798.82|6798.82|0
1602150600000|2020-10-08 09:50:00|6813.85|6813.85|6812.6|6812.6|6815.47|6815.47|6808.12|6808.12|0
1602150900000|2020-10-08 09:55:00|6812.53|6812.53|6817.13|6817.13|6817.59|6817.59|6810.09|6810.09|0
1602151200000|2020-10-08 10:00:00|6817.23|6817.23|6832.2|6832.2|6832.59|6832.59|6814.63|6814.63|0
1602151500000|2020-10-08 10:05:00|6831.46|6831.46|6839.69|6839.69|6839.69|6839.69|6831.21|6831.21|0
1602151800000|2020-10-08 10:10:00|6840.16|6840.16|6835.56|6835.56|6844.76|6844.76|6834.87|6834.87|0
1602152100000|2020-10-08 10:15:00|6835.72|6835.72|6838.87|6838.87|6843.46|6843.46|6834.81|6834.81|0
1602152400000|2020-10-08 10:20:00|6838.7|6838.7|6847.94|6847.94|6847.94|6847.94|6832.8|6832.8|0
1602152700000|2020-10-08 10:25:00|6847.78|6847.78|6852.54|6852.54|6853.26|6853.26|6845.61|6845.61|0
1602153000000|2020-10-08 10:30:00|6852.07|6852.07|6853.48|6853.48|6854.67|6854.67|6850.59|6850.59|0
1602153300000|2020-10-08 10:35:00|6853.37|6853.37|6852.33|6852.33|6853.37|6853.37|6845.48|6845.48|0
1602153600000|2020-10-08 10:40:00|6852.61|6852.61|6861.92|6861.92|6864.07|6864.07|6847.77|6847.77|0
1602153900000|2020-10-08 10:45:00|6864.66|6864.66|6870.74|6870.74|6870.74|6870.74|6863.55|6863.55|0
1602154200000|2020-10-08 10:50:00|6870.79|6870.79|6873.85|6873.85|6874.85|6874.85|6862.69|6862.69|0
1602154500000|2020-10-08 10:55:00|6873.53|6873.53|6858.51|6858.51|6873.72|6873.72|6858.34|6858.34|0
1602154800000|2020-10-08 11:00:00|6858.48|6858.48|6866.17|6866.17|6866.74|6866.74|6856.42|6856.42|0
1602155100000|2020-10-08 11:05:00|6866.93|6866.93|6868.46|6868.46|6869.47|6869.47|6859.47|6859.47|0
1602155400000|2020-10-08 11:10:00|6868.3|6868.3|6872.55|6872.55|6873.46|6873.46|6868.3|6868.3|0
1602155700000|2020-10-08 11:15:00|6872.45|6872.45|6866.07|6866.07|6872.46|6872.46|6865.65|6865.65|0
1602156000000|2020-10-08 11:20:00|6865.98|6865.98|6869.16|6869.16|6872.12|6872.12|6865.98|6865.98|0
1602156300000|2020-10-08 11:25:00|6869|6869|6862.32|6862.32|6869|6869|6860.93|6860.93|0
1602156600000|2020-10-08 11:30:00|6862.48|6862.48|6861.79|6861.79|6862.93|6862.93|6857.56|6857.56|0
1602156900000|2020-10-08 11:35:00|6861.66|6861.66|6862.27|6862.27|6864.67|6864.67|6859.7|6859.7|0
1602157200000|2020-10-08 11:40:00|6862.42|6862.42|6866.55|6866.55|6866.93|6866.93|6862.27|6862.27|0
1602157500000|2020-10-08 11:45:00|6866.28|6866.28|6868.3|6868.3|6871.64|6871.64|6866.28|6866.28|0
1602157800000|2020-10-08 11:50:00|6869.06|6869.06|6870.28|6870.28|6870.89|6870.89|6867.35|6867.35|0
1602158100000|2020-10-08 11:55:00|6870.43|6870.43|6883.86|6883.86|6884.68|6884.68|6870.16|6870.16|0
1602158400000|2020-10-08 12:00:00|6884.02|6884.02|6884.22|6884.22|6891.91|6891.91|6884.02|6884.02|0
1602158700000|2020-10-08 12:05:00|6884.18|6884.18|6886.57|6886.57|6887.65|6887.65|6883.07|6883.07|0
1602159000000|2020-10-08 12:10:00|6885.81|6885.81|6882.36|6882.36|6885.81|6885.81|6877.09|6877.09|0
1602159300000|2020-10-08 12:15:00|6882.11|6882.11|6878.7|6878.7|6883.41|6883.41|6878.7|6878.7|0
1602159600000|2020-10-08 12:20:00|6878.92|6878.92|6876.1|6876.1|6879.35|6879.35|6873.98|6873.98|0
1602159900000|2020-10-08 12:25:00|6876.06|6876.06|6880|6880|6884.53|6884.53|6873.24|6873.24|0
1602160200000|2020-10-08 12:30:00|6879.95|6879.95|6865.69|6865.69|6880.63|6880.63|6865.69|6865.69|0
1602160500000|2020-10-08 12:35:00|6865.9|6865.9|6857.69|6857.69|6865.9|6865.9|6851.76|6851.76|0
1602160800000|2020-10-08 12:40:00|6857.84|6857.84|6863.15|6863.15|6866.77|6866.77|6857.84|6857.84|0
1602161100000|2020-10-08 12:45:00|6862.63|6862.63|6871.81|6871.81|6871.81|6871.81|6862.28|6862.28|0
1602161400000|2020-10-08 12:50:00|6871.92|6871.92|6862.87|6862.87|6872.21|6872.21|6859.7|6859.7|0
1602161700000|2020-10-08 12:55:00|6863.03|6863.03|6856.63|6856.63|6863.14|6863.14|6853.88|6853.88|0
1602162000000|2020-10-08 13:00:00|6856.81|6856.81|6850.59|6850.59|6858.7|6858.7|6848.5|6848.5|0
1602162300000|2020-10-08 13:05:00|6850.63|6850.63|6841.88|6841.88|6850.63|6850.63|6840.47|6840.47|0
1602162600000|2020-10-08 13:10:00|6841.63|6841.63|6839.33|6839.33|6841.87|6841.87|6837.5|6837.5|0
1602162900000|2020-10-08 13:15:00|6839.66|6839.66|6839.96|6839.96|6852|6852|6839.21|6839.21|0
1602163200000|2020-10-08 13:20:00|6840.19|6840.19|6848.83|6848.83|6849.01|6849.01|6835.36|6835.36|0
1602163500000|2020-10-08 13:25:00|6848.92|6848.92|6853.51|6853.51|6858.08|6858.08|6848.85|6848.85|0
1602163800000|2020-10-08 13:30:00|6853.48|6853.48|6840.81|6840.81|6853.82|6853.82|6840.21|6840.21|0
1602164100000|2020-10-08 13:35:00|6840.69|6840.69|6823.82|6823.82|6840.69|6840.69|6821.77|6821.77|0
1602164400000|2020-10-08 13:40:00|6823.98|6823.98|6817.51|6817.51|6831.5|6831.5|6817.51|6817.51|0
1602164700000|2020-10-08 13:45:00|6817.35|6817.35|6807.64|6807.64|6817.67|6817.67|6805.02|6805.02|0
1602165000000|2020-10-08 13:50:00|6807.55|6807.55|6801.01|6801.01|6811.35|6811.35|6800.28|6800.28|0
1602165300000|2020-10-08 13:55:00|6799.46|6799.46|6796|6796|6800.36|6800.36|6794.07|6794.07|0
1602165600000|2020-10-08 14:00:00|6797.03|6797.03|6791.07|6791.07|6799.44|6799.44|6786.63|6786.63|0
1602165900000|2020-10-08 14:05:00|6791.56|6791.56|6783.11|6783.11|6792.48|6792.48|6780.05|6780.05|0
1602166200000|2020-10-08 14:10:00|6783.22|6783.22|6785.88|6785.88|6787.53|6787.53|6780.05|6780.05|0
1602166500000|2020-10-08 14:15:00|6786.64|6786.64|6780.51|6780.51|6787.45|6787.45|6778.61|6778.61|0
1602166800000|2020-10-08 14:20:00|6780.67|6780.67|6782.34|6782.34|6785.28|6785.28|6779.74|6779.74|0
1602167100000|2020-10-08 14:25:00|6782.26|6782.26|6773.88|6773.88|6782.26|6782.26|6772.19|6772.19|0
1602167400000|2020-10-08 14:30:00|6773.82|6773.82|6779.71|6779.71|6782.07|6782.07|6773.82|6773.82|0
1602167700000|2020-10-08 14:35:00|6779.87|6779.87|6787.61|6787.61|6788.24|6788.24|6778.39|6778.39|0
1602168000000|2020-10-08 14:40:00|6787.52|6787.52|6780.1|6780.1|6787.93|6787.93|6778.03|6778.03|0
1602168300000|2020-10-08 14:45:00|6780.61|6780.61|6779.68|6779.68|6785.53|6785.53|6776.15|6776.15|0
1602168600000|2020-10-08 14:50:00|6779.71|6779.71|6789.12|6789.12|6792.48|6792.48|6779.71|6779.71|0
1602168900000|2020-10-08 14:55:00|6789.35|6789.35|6797.21|6797.21|6797.71|6797.71|6789.21|6789.21|0
1602169200000|2020-10-08 15:00:00|6797.32|6797.32|6790.66|6790.66|6802.3|6802.3|6788.96|6788.96|0
1602169500000|2020-10-08 15:05:00|6790.63|6790.63|6796.5|6796.5|6797.98|6797.98|6790.52|6790.52|0
1602169800000|2020-10-08 15:10:00|6796.4|6796.4|6798.78|6798.78|6800.85|6800.85|6796.26|6796.26|0
1602170100000|2020-10-08 15:15:00|6798.92|6798.92|6801.69|6801.69|6803.7|6803.7|6798.82|6798.82|0
1602170400000|2020-10-08 15:20:00|6801.51|6801.51|6802.93|6802.93|6803.52|6803.52|6797.51|6797.51|0
1602170700000|2020-10-08 15:25:00|6802.84|6802.84|6799.47|6799.47|6803.62|6803.62|6792.47|6792.47|0
1602227700000|2020-10-09 07:15:00|6871.88|6871.88|6872.08|6872.08|6872.08|6872.08|6853.58|6853.58|0
1602228000000|2020-10-09 07:20:00|6871.56|6871.56|6862.36|6862.36|6875.04|6875.04|6858.78|6858.78|0
1602228300000|2020-10-09 07:25:00|6862.45|6862.45|6863.84|6863.84|6864.09|6864.09|6858.08|6858.08|0
1602228600000|2020-10-09 07:30:00|6863.37|6863.37|6863.19|6863.19|6879.64|6879.64|6862.65|6862.65|0
1602228900000|2020-10-09 07:35:00|6863.1|6863.1|6857.54|6857.54|6864.39|6864.39|6852.47|6852.47|0
1602229200000|2020-10-09 07:40:00|6857.69|6857.69|6852.65|6852.65|6862.09|6862.09|6852.18|6852.18|0
1602229500000|2020-10-09 07:45:00|6852.13|6852.13|6864.3|6864.3|6864.3|6864.3|6848.42|6848.42|0
1602229800000|2020-10-09 07:50:00|6864.22|6864.22|6880.99|6880.99|6881.15|6881.15|6861.65|6861.65|0
1602230100000|2020-10-09 07:55:00|6881.75|6881.75|6883.41|6883.41|6884.9|6884.9|6877.21|6877.21|0
1602230400000|2020-10-09 08:00:00|6883.75|6883.75|6895.08|6895.08|6896.13|6896.13|6881.04|6881.04|0
1602230700000|2020-10-09 08:05:00|6894.34|6894.34|6889.37|6889.37|6904.23|6904.23|6886.78|6886.78|0
1602231000000|2020-10-09 08:10:00|6887.97|6887.97|6877.86|6877.86|6889.76|6889.76|6877.86|6877.86|0
1602231300000|2020-10-09 08:15:00|6877.34|6877.34|6857.03|6857.03|6877.34|6877.34|6854.26|6854.26|0
1602231600000|2020-10-09 08:20:00|6856.87|6856.87|6848.06|6848.06|6866.1|6866.1|6848.06|6848.06|0
1602231900000|2020-10-09 08:25:00|6847.73|6847.73|6851.76|6851.76|6853.29|6853.29|6845.07|6845.07|0
1602232200000|2020-10-09 08:30:00|6851.37|6851.37|6856.63|6856.63|6861.28|6861.28|6851.37|6851.37|0
1602232500000|2020-10-09 08:35:00|6855.6|6855.6|6857.32|6857.32|6858.49|6858.49|6852.69|6852.69|0
1602232800000|2020-10-09 08:40:00|6857.47|6857.47|6869.83|6869.83|6869.83|6869.83|6857.47|6857.47|0
1602233100000|2020-10-09 08:45:00|6870.06|6870.06|6869.49|6869.49|6872.66|6872.66|6865.65|6865.65|0
1602233400000|2020-10-09 08:50:00|6867.94|6867.94|6859.92|6859.92|6867.94|6867.94|6856.22|6856.22|0
1602233700000|2020-10-09 08:55:00|6860.08|6860.08|6856.94|6856.94|6861.46|6861.46|6855.15|6855.15|0
1602234000000|2020-10-09 09:00:00|6855.92|6855.92|6867.47|6867.47|6868.01|6868.01|6854.5|6854.5|0
1602234300000|2020-10-09 09:05:00|6867.15|6867.15|6863.31|6863.31|6869.54|6869.54|6862.09|6862.09|0
1602234600000|2020-10-09 09:10:00|6863.25|6863.25|6862.8|6862.8|6866.86|6866.86|6861.32|6861.32|0
1602234900000|2020-10-09 09:15:00|6862.89|6862.89|6866.96|6866.96|6870.37|6870.37|6862.89|6862.89|0
1602235200000|2020-10-09 09:20:00|6867.04|6867.04|6874.14|6874.14|6875.53|6875.53|6866.95|6866.95|0
1602235500000|2020-10-09 09:25:00|6873.97|6873.97|6871|6871|6875.25|6875.25|6871|6871|0
1602235800000|2020-10-09 09:30:00|6870.95|6870.95|6873.22|6873.22|6873.22|6873.22|6867.4|6867.4|0
1602236100000|2020-10-09 09:35:00|6873.23|6873.23|6870.41|6870.41|6874.45|6874.45|6870.41|6870.41|0
1602236400000|2020-10-09 09:40:00|6870.24|6870.24|6875.54|6875.54|6876.11|6876.11|6869.48|6869.48|0
1602236700000|2020-10-09 09:45:00|6877.1|6877.1|6869.86|6869.86|6877.41|6877.41|6868.02|6868.02|0
1602237000000|2020-10-09 09:50:00|6870.13|6870.13|6869.57|6869.57|6873.32|6873.32|6867.81|6867.81|0
1602237300000|2020-10-09 09:55:00|6869.76|6869.76|6865.49|6865.49|6869.86|6869.86|6864.21|6864.21|0
1602237600000|2020-10-09 10:00:00|6866.01|6866.01|6862.22|6862.22|6866.05|6866.05|6856.9|6856.9|0
1602237900000|2020-10-09 10:05:00|6862.11|6862.11|6869.65|6869.65|6870.61|6870.61|6861.12|6861.12|0
1602238200000|2020-10-09 10:10:00|6869.34|6869.34|6864.42|6864.42|6870.29|6870.29|6862.8|6862.8|0
1602238500000|2020-10-09 10:15:00|6864.73|6864.73|6866.97|6866.97|6870.18|6870.18|6864.73|6864.73|0
1602238800000|2020-10-09 10:20:00|6866.96|6866.96|6872.33|6872.33|6872.33|6872.33|6865.44|6865.44|0
1602239100000|2020-10-09 10:25:00|6872.46|6872.46|6875.55|6875.55|6875.71|6875.71|6872.34|6872.34|0
1602239400000|2020-10-09 10:30:00|6875.39|6875.39|6865.89|6865.89|6875.71|6875.71|6865.63|6865.63|0
1602239700000|2020-10-09 10:35:00|6865.72|6865.72|6865.37|6865.37|6869.07|6869.07|6865.19|6865.19|0
1602240000000|2020-10-09 10:40:00|6865.28|6865.28|6862.67|6862.67|6868.31|6868.31|6862.46|6862.46|0
1602240300000|2020-10-09 10:45:00|6862.79|6862.79|6865.35|6865.35|6865.35|6865.35|6861.72|6861.72|0
1602240600000|2020-10-09 10:50:00|6865.18|6865.18|6857.06|6857.06|6865.18|6865.18|6856.99|6856.99|0
1602240900000|2020-10-09 10:55:00|6856.93|6856.93|6863.8|6863.8|6865.45|6865.45|6856.93|6856.93|0
1602241200000|2020-10-09 11:00:00|6863.89|6863.89|6876.46|6876.46|6876.46|6876.46|6863.89|6863.89|0
1602241500000|2020-10-09 11:05:00|6876.4|6876.4|6877.05|6877.05|6880.35|6880.35|6875.68|6875.68|0
1602241800000|2020-10-09 11:10:00|6877.01|6877.01|6870.41|6870.41|6877.01|6877.01|6870.2|6870.2|0
1602242100000|2020-10-09 11:15:00|6870.56|6870.56|6861.2|6861.2|6870.64|6870.64|6861.08|6861.08|0
1602242400000|2020-10-09 11:20:00|6861.45|6861.45|6870.9|6870.9|6870.98|6870.98|6861.45|6861.45|0
1602242700000|2020-10-09 11:25:00|6870.95|6870.95|6867.47|6867.47|6871.39|6871.39|6867.47|6867.47|0
1602243000000|2020-10-09 11:30:00|6867.36|6867.36|6873.25|6873.25|6873.88|6873.88|6866.94|6866.94|0
1602243300000|2020-10-09 11:35:00|6873.41|6873.41|6872.2|6872.2|6875.56|6875.56|6871.06|6871.06|0
1602243600000|2020-10-09 11:40:00|6872.35|6872.35|6879.5|6879.5|6880.79|6880.79|6869.78|6869.78|0
1602243900000|2020-10-09 11:45:00|6879.65|6879.65|6883.78|6883.78|6887.64|6887.64|6879.65|6879.65|0
1602244200000|2020-10-09 11:50:00|6881.73|6881.73|6880.16|6880.16|6882.78|6882.78|6878.85|6878.85|0
1602244500000|2020-10-09 11:55:00|6880.05|6880.05|6884.69|6884.69|6885.95|6885.95|6879.76|6879.76|0
1602244800000|2020-10-09 12:00:00|6884.56|6884.56|6887.99|6887.99|6888.5|6888.5|6881.9|6881.9|0
1602245100000|2020-10-09 12:05:00|6888.51|6888.51|6880.41|6880.41|6890.97|6890.97|6879.83|6879.83|0
1602245400000|2020-10-09 12:10:00|6880.57|6880.57|6875.65|6875.65|6880.59|6880.59|6875.65|6875.65|0
1602245700000|2020-10-09 12:15:00|6875.6|6875.6|6874.94|6874.94|6878.03|6878.03|6874.53|6874.53|0
1602246000000|2020-10-09 12:20:00|6874.69|6874.69|6881.31|6881.31|6882.54|6882.54|6874.28|6874.28|0
1602246300000|2020-10-09 12:25:00|6881.47|6881.47|6891.03|6891.03|6891.03|6891.03|6881.44|6881.44|0
1602246600000|2020-10-09 12:30:00|6891.12|6891.12|6871.74|6871.74|6892.01|6892.01|6870.98|6870.98|0
1602246900000|2020-10-09 12:35:00|6871.22|6871.22|6867.4|6867.4|6874.52|6874.52|6867.4|6867.4|0
1602247200000|2020-10-09 12:40:00|6867.49|6867.49|6867.22|6867.22|6870.73|6870.73|6864.93|6864.93|0
1602247500000|2020-10-09 12:45:00|6867.13|6867.13|6869.17|6869.17|6869.17|6869.17|6864.55|6864.55|0
1602247800000|2020-10-09 12:50:00|6869.93|6869.93|6878.41|6878.41|6880.39|6880.39|6868.42|6868.42|0
1602248100000|2020-10-09 12:55:00|6878.32|6878.32|6885|6885|6885|6885|6875.09|6875.09|0
1602248400000|2020-10-09 13:00:00|6886.03|6886.03|6874.35|6874.35|6886.98|6886.98|6874.35|6874.35|0
1602248700000|2020-10-09 13:05:00|6874.66|6874.66|6872.62|6872.62|6876.02|6876.02|6871.74|6871.74|0
1602249000000|2020-10-09 13:10:00|6872.46|6872.46|6867.31|6867.31|6873.1|6873.1|6865.98|6865.98|0
1602249300000|2020-10-09 13:15:00|6866.55|6866.55|6876.19|6876.19|6876.7|6876.7|6866.55|6866.55|0
1602249600000|2020-10-09 13:20:00|6876.27|6876.27|6878.71|6878.71|6882.47|6882.47|6874.38|6874.38|0
1602249900000|2020-10-09 13:25:00|6879.06|6879.06|6879.53|6879.53|6883.07|6883.07|6878.55|6878.55|0
1602250200000|2020-10-09 13:30:00|6879.79|6879.79|6877.57|6877.57|6879.85|6879.85|6874.69|6874.69|0
1602250500000|2020-10-09 13:35:00|6877.52|6877.52|6871.81|6871.81|6878.28|6878.28|6871.44|6871.44|0
1602250800000|2020-10-09 13:40:00|6871.78|6871.78|6888.95|6888.95|6888.95|6888.95|6868.74|6868.74|0
1602251100000|2020-10-09 13:45:00|6889.12|6889.12|6912.61|6912.61|6912.61|6912.61|6889.12|6889.12|0
1602251400000|2020-10-09 13:50:00|6912.86|6912.86|6899.24|6899.24|6912.86|6912.86|6890.1|6890.1|0
1602251700000|2020-10-09 13:55:00|6899.4|6899.4|6897.33|6897.33|6906.32|6906.32|6894.67|6894.67|0
1602252000000|2020-10-09 14:00:00|6897.17|6897.17|6896.07|6896.07|6900.31|6900.31|6895.15|6895.15|0
1602252300000|2020-10-09 14:05:00|6895.57|6895.57|6879.96|6879.96|6895.57|6895.57|6879.92|6879.92|0
1602252600000|2020-10-09 14:10:00|6879.8|6879.8|6888.4|6888.4|6888.4|6888.4|6878.14|6878.14|0
1602252900000|2020-10-09 14:15:00|6887.64|6887.64|6899.42|6899.42|6901.96|6901.96|6886.82|6886.82|0
1602253200000|2020-10-09 14:20:00|6899.6|6899.6|6890.97|6890.97|6900.06|6900.06|6890.97|6890.97|0
1602253500000|2020-10-09 14:25:00|6890.85|6890.85|6879.97|6879.97|6890.85|6890.85|6878.43|6878.43|0
1602253800000|2020-10-09 14:30:00|6880.28|6880.28|6892.36|6892.36|6894.54|6894.54|6880.28|6880.28|0
1602254100000|2020-10-09 14:35:00|6892.47|6892.47|6892.26|6892.26|6896.5|6896.5|6889.82|6889.82|0
1602254400000|2020-10-09 14:40:00|6893.02|6893.02|6891.62|6891.62|6893.08|6893.08|6888.89|6888.89|0
1602254700000|2020-10-09 14:45:00|6891.47|6891.47|6901.68|6901.68|6902.64|6902.64|6890.26|6890.26|0
1602255000000|2020-10-09 14:50:00|6901.51|6901.51|6900.77|6900.77|6907.55|6907.55|6899.95|6899.95|0
1602255300000|2020-10-09 14:55:00|6900.9|6900.9|6895.42|6895.42|6901.76|6901.76|6894.79|6894.79|0
1602255600000|2020-10-09 15:00:00|6895.34|6895.34|6897.05|6897.05|6897.05|6897.05|6890.83|6890.83|0
1602255900000|2020-10-09 15:05:00|6897.14|6897.14|6911.02|6911.02|6913.64|6913.64|6894.31|6894.31|0
1602256200000|2020-10-09 15:10:00|6911.08|6911.08|6917.29|6917.29|6917.29|6917.29|6910.81|6910.81|0
1602256500000|2020-10-09 15:15:00|6917.2|6917.2|6921.35|6921.35|6924.19|6924.19|6917.2|6917.2|0
1602256800000|2020-10-09 15:20:00|6921.3|6921.3|6919.42|6919.42|6922.15|6922.15|6916.71|6916.71|0
1602257100000|2020-10-09 15:25:00|6919.25|6919.25|6919.12|6919.12|6920.11|6920.11|6914.23|6914.23|0
1602486900000|2020-10-12 07:15:00|6846.46|6846.46|6871.13|6871.13|6871.31|6871.31|6838.22|6838.22|0
1602487200000|2020-10-12 07:20:00|6870.97|6870.97|6862.41|6862.41|6870.97|6870.97|6858.16|6858.16|0
1602487500000|2020-10-12 07:25:00|6862.48|6862.48|6859.85|6859.85|6874.8|6874.8|6857.16|6857.16|0
1602487800000|2020-10-12 07:30:00|6859.91|6859.91|6851.08|6851.08|6861.66|6861.66|6845.05|6845.05|0
1602488100000|2020-10-12 07:35:00|6850.99|6850.99|6834.84|6834.84|6852.89|6852.89|6829.4|6829.4|0
1602488400000|2020-10-12 07:40:00|6835.31|6835.31|6844.04|6844.04|6844.04|6844.04|6835.31|6835.31|0
1602488700000|2020-10-12 07:45:00|6843.87|6843.87|6849.64|6849.64|6854.44|6854.44|6843.64|6843.64|0
1602489000000|2020-10-12 07:50:00|6849.54|6849.54|6838.88|6838.88|6850.37|6850.37|6838.4|6838.4|0
1602489300000|2020-10-12 07:55:00|6838.65|6838.65|6848.66|6848.66|6848.66|6848.66|6833.17|6833.17|0
1602489600000|2020-10-12 08:00:00|6848.5|6848.5|6845.64|6845.64|6849.41|6849.41|6841.16|6841.16|0
1602489900000|2020-10-12 08:05:00|6845.7|6845.7|6844.32|6844.32|6848.9|6848.9|6841.81|6841.81|0
1602490200000|2020-10-12 08:10:00|6843.29|6843.29|6846.61|6846.61|6848.23|6848.23|6843.04|6843.04|0
1602490500000|2020-10-12 08:15:00|6846.29|6846.29|6828.54|6828.54|6846.29|6846.29|6828.54|6828.54|0
1602490800000|2020-10-12 08:20:00|6828.61|6828.61|6840.49|6840.49|6840.49|6840.49|6827.6|6827.6|0
1602491100000|2020-10-12 08:25:00|6840.34|6840.34|6833.03|6833.03|6859.08|6859.08|6832.89|6832.89|0
1602491400000|2020-10-12 08:30:00|6833.19|6833.19|6836.34|6836.34|6841.6|6841.6|6830.57|6830.57|0
1602491700000|2020-10-12 08:35:00|6835.58|6835.58|6842.45|6842.45|6842.98|6842.98|6834.89|6834.89|0
1602492000000|2020-10-12 08:40:00|6842.29|6842.29|6836|6836|6842.35|6842.35|6827.81|6827.81|0
1602492300000|2020-10-12 08:45:00|6835.21|6835.21|6821.02|6821.02|6835.21|6835.21|6821.02|6821.02|0
1602492600000|2020-10-12 08:50:00|6821.1|6821.1|6822.38|6822.38|6825.19|6825.19|6813.55|6813.55|0
1602492900000|2020-10-12 08:55:00|6822.9|6822.9|6801.04|6801.04|6823.02|6823.02|6800.64|6800.64|0
1602493200000|2020-10-12 09:00:00|6800.87|6800.87|6807.66|6807.66|6810.41|6810.41|6800.87|6800.87|0
1602493500000|2020-10-12 09:05:00|6807.54|6807.54|6805.84|6805.84|6809.19|6809.19|6802.87|6802.87|0
1602493800000|2020-10-12 09:10:00|6805.91|6805.91|6805.86|6805.86|6808.07|6808.07|6802.61|6802.61|0
1602494100000|2020-10-12 09:15:00|6806.17|6806.17|6823.12|6823.12|6823.39|6823.39|6805.55|6805.55|0
1602494400000|2020-10-12 09:20:00|6822.49|6822.49|6820.99|6820.99|6827.15|6827.15|6819.52|6819.52|0
1602494700000|2020-10-12 09:25:00|6820.81|6820.81|6830.84|6830.84|6832.04|6832.04|6817.68|6817.68|0
1602495000000|2020-10-12 09:30:00|6831|6831|6835.59|6835.59|6835.64|6835.64|6831|6831|0
1602495300000|2020-10-12 09:35:00|6835.68|6835.68|6838.49|6838.49|6840.13|6840.13|6835.11|6835.11|0
1602495600000|2020-10-12 09:40:00|6838.44|6838.44|6829.61|6829.61|6838.44|6838.44|6829.21|6829.21|0
1602495900000|2020-10-12 09:45:00|6829.48|6829.48|6820.85|6820.85|6829.48|6829.48|6820.85|6820.85|0
1602496200000|2020-10-12 09:50:00|6820.77|6820.77|6822.56|6822.56|6822.66|6822.66|6820.77|6820.77|0
1602496500000|2020-10-12 09:55:00|6822.05|6822.05|6825.65|6825.65|6826.43|6826.43|6821.66|6821.66|0
1602496800000|2020-10-12 10:00:00|6826.12|6826.12|6837.68|6837.68|6840.35|6840.35|6825.88|6825.88|0
1602497100000|2020-10-12 10:05:00|6837.5|6837.5|6833.39|6833.39|6840.14|6840.14|6831.09|6831.09|0
1602497400000|2020-10-12 10:10:00|6833.47|6833.47|6827.02|6827.02|6833.55|6833.55|6825.66|6825.66|0
1602497700000|2020-10-12 10:15:00|6827.06|6827.06|6827.98|6827.98|6828.34|6828.34|6826.15|6826.15|0
1602498000000|2020-10-12 10:20:00|6827.73|6827.73|6825.13|6825.13|6830.11|6830.11|6824.88|6824.88|0
1602498300000|2020-10-12 10:25:00|6824.99|6824.99|6823.08|6823.08|6825.81|6825.81|6820.85|6820.85|0
1602498600000|2020-10-12 10:30:00|6823.22|6823.22|6824.91|6824.91|6825.43|6825.43|6820.14|6820.14|0
1602498900000|2020-10-12 10:35:00|6825.39|6825.39|6826.34|6826.34|6826.91|6826.91|6823.93|6823.93|0
1602499200000|2020-10-12 10:40:00|6826.16|6826.16|6829.08|6829.08|6829.28|6829.28|6825.07|6825.07|0
1602499500000|2020-10-12 10:45:00|6829.11|6829.11|6830.9|6830.9|6832.41|6832.41|6828.06|6828.06|0
1602499800000|2020-10-12 10:50:00|6830.95|6830.95|6843.81|6843.81|6845.47|6845.47|6830.95|6830.95|0
1602500100000|2020-10-12 10:55:00|6843.32|6843.32|6848.2|6848.2|6850.08|6850.08|6843.32|6843.32|0
1602500400000|2020-10-12 11:00:00|6848.09|6848.09|6840.54|6840.54|6848.54|6848.54|6839.05|6839.05|0
1602500700000|2020-10-12 11:05:00|6840.71|6840.71|6843.82|6843.82|6844.7|6844.7|6840.65|6840.65|0
1602501000000|2020-10-12 11:10:00|6843.75|6843.75|6838.14|6838.14|6843.9|6843.9|6837.61|6837.61|0
1602501300000|2020-10-12 11:15:00|6837.98|6837.98|6833.52|6833.52|6838.06|6838.06|6830.51|6830.51|0
1602501600000|2020-10-12 11:20:00|6833.6|6833.6|6836.1|6836.1|6836.91|6836.91|6833.44|6833.44|0
1602501900000|2020-10-12 11:25:00|6835.34|6835.34|6839.53|6839.53|6839.77|6839.77|6833.2|6833.2|0
1602502200000|2020-10-12 11:30:00|6841.05|6841.05|6838.18|6838.18|6841.76|6841.76|6835.58|6835.58|0
1602502500000|2020-10-12 11:35:00|6838.3|6838.3|6846.13|6846.13|6846.13|6846.13|6838.3|6838.3|0
1602502800000|2020-10-12 11:40:00|6846.45|6846.45|6847.82|6847.82|6851.91|6851.91|6846.45|6846.45|0
1602503100000|2020-10-12 11:45:00|6848.06|6848.06|6848.5|6848.5|6851.03|6851.03|6847.65|6847.65|0
1602503400000|2020-10-12 11:50:00|6848.39|6848.39|6845.96|6845.96|6848.39|6848.39|6845.8|6845.8|0
1602503700000|2020-10-12 11:55:00|6846.07|6846.07|6836.67|6836.67|6846.11|6846.11|6836.67|6836.67|0
1602504000000|2020-10-12 12:00:00|6836.33|6836.33|6835.67|6835.67|6836.33|6836.33|6832|6832|0
1602504300000|2020-10-12 12:05:00|6835.83|6835.83|6833.24|6833.24|6837.44|6837.44|6832|6832|0
1602504600000|2020-10-12 12:10:00|6833.33|6833.33|6829.88|6829.88|6836.71|6836.71|6829.88|6829.88|0
1602504900000|2020-10-12 12:15:00|6830.36|6830.36|6820.52|6820.52|6830.52|6830.52|6819.25|6819.25|0
1602505200000|2020-10-12 12:20:00|6820.41|6820.41|6833.53|6833.53|6837.01|6837.01|6820.06|6820.06|0
1602505500000|2020-10-12 12:25:00|6833.45|6833.45|6819.13|6819.13|6833.85|6833.85|6819.13|6819.13|0
1602505800000|2020-10-12 12:30:00|6819.18|6819.18|6820.25|6820.25|6822.27|6822.27|6816.14|6816.14|0
1602506100000|2020-10-12 12:35:00|6819.91|6819.91|6811.28|6811.28|6819.98|6819.98|6811.28|6811.28|0
1602506400000|2020-10-12 12:40:00|6811.3|6811.3|6802.63|6802.63|6811.3|6811.3|6802.58|6802.58|0
1602506700000|2020-10-12 12:45:00|6802.58|6802.58|6796.34|6796.34|6802.71|6802.71|6796.34|6796.34|0
1602507000000|2020-10-12 12:50:00|6795.82|6795.82|6790.34|6790.34|6795.82|6795.82|6787.87|6787.87|0
1602507300000|2020-10-12 12:55:00|6790.23|6790.23|6800.71|6800.71|6800.81|6800.81|6789.89|6789.89|0
1602507600000|2020-10-12 13:00:00|6800.76|6800.76|6796.42|6796.42|6805.88|6805.88|6796.42|6796.42|0
1602507900000|2020-10-12 13:05:00|6796.5|6796.5|6797.56|6797.56|6797.88|6797.88|6790.38|6790.38|0
1602508200000|2020-10-12 13:10:00|6797.88|6797.88|6799.77|6799.77|6802.32|6802.32|6797.52|6797.52|0
1602508500000|2020-10-12 13:15:00|6799.6|6799.6|6810.05|6810.05|6810.66|6810.66|6799.43|6799.43|0
1602508800000|2020-10-12 13:20:00|6809.57|6809.57|6806.56|6806.56|6815.06|6815.06|6805.86|6805.86|0
1602509100000|2020-10-12 13:25:00|6806.46|6806.46|6803.79|6803.79|6806.46|6806.46|6802.69|6802.69|0
1602509400000|2020-10-12 13:30:00|6804.2|6804.2|6804.11|6804.11|6806.67|6806.67|6798.51|6798.51|0
1602509700000|2020-10-12 13:35:00|6804.03|6804.03|6814.56|6814.56|6814.56|6814.56|6803.49|6803.49|0
1602510000000|2020-10-12 13:40:00|6814.47|6814.47|6816.71|6816.71|6819.75|6819.75|6814.3|6814.3|0
1602510300000|2020-10-12 13:45:00|6816.55|6816.55|6819.71|6819.71|6820.06|6820.06|6813.38|6813.38|0
1602510600000|2020-10-12 13:50:00|6819.67|6819.67|6815.95|6815.95|6821.16|6821.16|6814.07|6814.07|0
1602510900000|2020-10-12 13:55:00|6816.04|6816.04|6823.73|6823.73|6823.73|6823.73|6815.26|6815.26|0
1602511200000|2020-10-12 14:00:00|6823.89|6823.89|6821.7|6821.7|6825.55|6825.55|6821.7|6821.7|0
1602511500000|2020-10-12 14:05:00|6821.63|6821.63|6810.3|6810.3|6821.68|6821.68|6809.62|6809.62|0
1602511800000|2020-10-12 14:10:00|6810.35|6810.35|6816.82|6816.82|6818.93|6818.93|6810.35|6810.35|0
1602512100000|2020-10-12 14:15:00|6816.71|6816.71|6819.57|6819.57|6819.74|6819.74|6813.83|6813.83|0
1602512400000|2020-10-12 14:20:00|6819.51|6819.51|6826.22|6826.22|6827.46|6827.46|6818.25|6818.25|0
1602512700000|2020-10-12 14:25:00|6826.14|6826.14|6821.33|6821.33|6828.46|6828.46|6821.33|6821.33|0
1602513000000|2020-10-12 14:30:00|6821.02|6821.02|6829.04|6829.04|6830.48|6830.48|6820|6820|0
1602513300000|2020-10-12 14:35:00|6828.97|6828.97|6811.43|6811.43|6829.01|6829.01|6810.14|6810.14|0
1602513600000|2020-10-12 14:40:00|6812.19|6812.19|6806.48|6806.48|6812.9|6812.9|6801.42|6801.42|0
1602513900000|2020-10-12 14:45:00|6806.61|6806.61|6805.73|6805.73|6810.92|6810.92|6805.73|6805.73|0
1602514200000|2020-10-12 14:50:00|6805.58|6805.58|6797.82|6797.82|6806.6|6806.6|6797.59|6797.59|0
1602514500000|2020-10-12 14:55:00|6797.99|6797.99|6799.46|6799.46|6802.58|6802.58|6796.39|6796.39|0
1602514800000|2020-10-12 15:00:00|6799.35|6799.35|6802.95|6802.95|6803.11|6803.11|6796.46|6796.46|0
1602515100000|2020-10-12 15:05:00|6802.91|6802.91|6800.49|6800.49|6806.53|6806.53|6799.84|6799.84|0
1602515400000|2020-10-12 15:10:00|6800.45|6800.45|6787.63|6787.63|6800.45|6800.45|6787.63|6787.63|0
1602515700000|2020-10-12 15:15:00|6787.68|6787.68|6787.79|6787.79|6796.33|6796.33|6787.35|6787.35|0
1602516000000|2020-10-12 15:20:00|6787.63|6787.63|6785.87|6785.87|6789.03|6789.03|6784.49|6784.49|0
1602516300000|2020-10-12 15:25:00|6785.71|6785.71|6780.95|6780.95|6787.2|6787.2|6780.7|6780.7|0
1602573300000|2020-10-13 07:15:00|6711.07|6711.07|6697.59|6697.59|6718.07|6718.07|6697.59|6697.59|0
1602573600000|2020-10-13 07:20:00|6697.19|6697.19|6687.95|6687.95|6697.27|6697.27|6680.44|6680.44|0
1602573900000|2020-10-13 07:25:00|6686.43|6686.43|6670.88|6670.88|6686.43|6686.43|6665.68|6665.68|0
1602574200000|2020-10-13 07:30:00|6671.07|6671.07|6662.6|6662.6|6677.49|6677.49|6659.04|6659.04|0
1602574500000|2020-10-13 07:35:00|6662.65|6662.65|6674.91|6674.91|6674.93|6674.93|6656.46|6656.46|0
1602574800000|2020-10-13 07:40:00|6674.82|6674.82|6685.47|6685.47|6685.47|6685.47|6672.46|6672.46|0
1602575100000|2020-10-13 07:45:00|6685.91|6685.91|6677.84|6677.84|6686.04|6686.04|6670.46|6670.46|0
1602575400000|2020-10-13 07:50:00|6677.59|6677.59|6679.99|6679.99|6683.57|6683.57|6672.16|6672.16|0
1602575700000|2020-10-13 07:55:00|6679.91|6679.91|6689.1|6689.1|6689.23|6689.23|6675.27|6675.27|0
1602576000000|2020-10-13 08:00:00|6688.93|6688.93|6704.93|6704.93|6704.93|6704.93|6687.64|6687.64|0
1602576300000|2020-10-13 08:05:00|6704.74|6704.74|6713.97|6713.97|6717.44|6717.44|6698.64|6698.64|0
1602576600000|2020-10-13 08:10:00|6713.98|6713.98|6704.03|6704.03|6714.06|6714.06|6701.44|6701.44|0
1602576900000|2020-10-13 08:15:00|6703.27|6703.27|6707.23|6707.23|6707.38|6707.38|6701.09|6701.09|0
1602577200000|2020-10-13 08:20:00|6707.32|6707.32|6716.13|6716.13|6716.17|6716.17|6707.28|6707.28|0
1602577500000|2020-10-13 08:25:00|6716|6716|6721.84|6721.84|6722.98|6722.98|6715.9|6715.9|0
1602577800000|2020-10-13 08:30:00|6721.88|6721.88|6726.56|6726.56|6728.89|6728.89|6721.88|6721.88|0
1602578100000|2020-10-13 08:35:00|6727.39|6727.39|6712.92|6712.92|6733.33|6733.33|6712.14|6712.14|0
1602578400000|2020-10-13 08:40:00|6713.08|6713.08|6717.7|6717.7|6718.18|6718.18|6713.08|6713.08|0
1602578700000|2020-10-13 08:45:00|6717.07|6717.07|6707.22|6707.22|6719.5|6719.5|6706.03|6706.03|0
1602579000000|2020-10-13 08:50:00|6707.18|6707.18|6716.62|6716.62|6716.69|6716.69|6706.89|6706.89|0
1602579300000|2020-10-13 08:55:00|6716.68|6716.68|6713.67|6713.67|6716.68|6716.68|6711.62|6711.62|0
1602579600000|2020-10-13 09:00:00|6713.77|6713.77|6709.48|6709.48|6715.42|6715.42|6704.82|6704.82|0
1602579900000|2020-10-13 09:05:00|6709.95|6709.95|6703.41|6703.41|6713.01|6713.01|6703.41|6703.41|0
1602580200000|2020-10-13 09:10:00|6703.25|6703.25|6700.64|6700.64|6705.87|6705.87|6700.44|6700.44|0
1602580500000|2020-10-13 09:15:00|6700.51|6700.51|6694.34|6694.34|6700.51|6700.51|6692.66|6692.66|0
1602580800000|2020-10-13 09:20:00|6695.1|6695.1|6698.26|6698.26|6699.33|6699.33|6694.94|6694.94|0
1602581100000|2020-10-13 09:25:00|6698.41|6698.41|6700.23|6700.23|6700.23|6700.23|6696.7|6696.7|0
1602581400000|2020-10-13 09:30:00|6700.28|6700.28|6695.12|6695.12|6701.29|6701.29|6694.78|6694.78|0
1602581700000|2020-10-13 09:35:00|6694.87|6694.87|6688.3|6688.3|6695.58|6695.58|6688.24|6688.24|0
1602582000000|2020-10-13 09:40:00|6688.12|6688.12|6688.68|6688.68|6688.74|6688.74|6682.73|6682.73|0
1602582300000|2020-10-13 09:45:00|6688.75|6688.75|6695.12|6695.12|6702.78|6702.78|6684.58|6684.58|0
1602582600000|2020-10-13 09:50:00|6694.36|6694.36|6696.44|6696.44|6696.5|6696.5|6688.84|6688.84|0
1602582900000|2020-10-13 09:55:00|6696.57|6696.57|6691.87|6691.87|6699.17|6699.17|6691.71|6691.71|0
1602583200000|2020-10-13 10:00:00|6691.49|6691.49|6686.78|6686.78|6691.62|6691.62|6685.74|6685.74|0
1602583500000|2020-10-13 10:05:00|6686.75|6686.75|6686.96|6686.96|6687.15|6687.15|6685.7|6685.7|0
1602583800000|2020-10-13 10:10:00|6687.21|6687.21|6696.25|6696.25|6696.25|6696.25|6686.36|6686.36|0
1602584100000|2020-10-13 10:15:00|6696.08|6696.08|6701.44|6701.44|6706.54|6706.54|6696.08|6696.08|0
1602584400000|2020-10-13 10:20:00|6701.42|6701.42|6698.78|6698.78|6701.42|6701.42|6697.64|6697.64|0
1602584700000|2020-10-13 10:25:00|6698.84|6698.84|6702.26|6702.26|6707.72|6707.72|6698.44|6698.44|0
1602585000000|2020-10-13 10:30:00|6702.34|6702.34|6702.51|6702.51|6704.59|6704.59|6699.88|6699.88|0
1602585300000|2020-10-13 10:35:00|6702.48|6702.48|6705.2|6705.2|6706.85|6706.85|6702.48|6702.48|0
1602585600000|2020-10-13 10:40:00|6705.18|6705.18|6705.82|6705.82|6709.57|6709.57|6705.11|6705.11|0
1602585900000|2020-10-13 10:45:00|6705.63|6705.63|6716.25|6716.25|6716.75|6716.75|6704.4|6704.4|0
1602586200000|2020-10-13 10:50:00|6716.33|6716.33|6709.44|6709.44|6717.34|6717.34|6708.69|6708.69|0
1602586500000|2020-10-13 10:55:00|6710.2|6710.2|6707.18|6707.18|6710.63|6710.63|6707.18|6707.18|0
1602586800000|2020-10-13 11:00:00|6707.43|6707.43|6711.33|6711.33|6711.5|6711.5|6704.6|6704.6|0
1602587100000|2020-10-13 11:05:00|6710.83|6710.83|6705.72|6705.72|6710.83|6710.83|6704.3|6704.3|0
1602587400000|2020-10-13 11:10:00|6705.66|6705.66|6714.79|6714.79|6715.68|6715.68|6705.49|6705.49|0
1602587700000|2020-10-13 11:15:00|6714.85|6714.85|6715.45|6715.45|6718.22|6718.22|6714.82|6714.82|0
1602588000000|2020-10-13 11:20:00|6715.68|6715.68|6716.32|6716.32|6718.19|6718.19|6712.63|6712.63|0
1602588300000|2020-10-13 11:25:00|6716.09|6716.09|6721.75|6721.75|6724.3|6724.3|6715.72|6715.72|0
1602588600000|2020-10-13 11:30:00|6721.98|6721.98|6724.52|6724.52|6728.29|6728.29|6721.98|6721.98|0
1602588900000|2020-10-13 11:35:00|6724.7|6724.7|6723.62|6723.62|6724.78|6724.78|6720.86|6720.86|0
1602589200000|2020-10-13 11:40:00|6723.57|6723.57|6718.65|6718.65|6723.57|6723.57|6713.7|6713.7|0
1602589500000|2020-10-13 11:45:00|6718.74|6718.74|6711.01|6711.01|6718.79|6718.79|6710.13|6710.13|0
1602589800000|2020-10-13 11:50:00|6711.12|6711.12|6707.45|6707.45|6711.81|6711.81|6705.91|6705.91|0
1602590100000|2020-10-13 11:55:00|6707.71|6707.71|6706.58|6706.58|6710.45|6710.45|6706.5|6706.5|0
1602590400000|2020-10-13 12:00:00|6706.51|6706.51|6711.69|6711.69|6713.33|6713.33|6705.55|6705.55|0
1602590700000|2020-10-13 12:05:00|6711.51|6711.51|6714.84|6714.84|6715.71|6715.71|6710.28|6710.28|0
1602591000000|2020-10-13 12:10:00|6714.9|6714.9|6711.29|6711.29|6720.54|6720.54|6711.29|6711.29|0
1602591300000|2020-10-13 12:15:00|6711.2|6711.2|6717.12|6717.12|6717.12|6717.12|6710.83|6710.83|0
1602591600000|2020-10-13 12:20:00|6717.87|6717.87|6710.34|6710.34|6717.87|6717.87|6710.16|6710.16|0
1602591900000|2020-10-13 12:25:00|6710.29|6710.29|6708.7|6708.7|6710.29|6710.29|6706.38|6706.38|0
1602592200000|2020-10-13 12:30:00|6708.52|6708.52|6702.76|6702.76|6710.1|6710.1|6702.76|6702.76|0
1602592500000|2020-10-13 12:35:00|6702.7|6702.7|6700.41|6700.41|6702.93|6702.93|6699.9|6699.9|0
1602592800000|2020-10-13 12:40:00|6700.45|6700.45|6691.89|6691.89|6700.71|6700.71|6690.17|6690.17|0
1602593100000|2020-10-13 12:45:00|6691.85|6691.85|6696.54|6696.54|6702.95|6702.95|6689.18|6689.18|0
1602593400000|2020-10-13 12:50:00|6696.57|6696.57|6679.89|6679.89|6697.91|6697.91|6677.75|6677.75|0
1602593700000|2020-10-13 12:55:00|6679.8|6679.8|6675.62|6675.62|6679.8|6679.8|6668.84|6668.84|0
1602594000000|2020-10-13 13:00:00|6675.57|6675.57|6664.8|6664.8|6675.57|6675.57|6664.7|6664.7|0
1602594300000|2020-10-13 13:05:00|6664.67|6664.67|6660.1|6660.1|6664.7|6664.7|6658.33|6658.33|0
1602594600000|2020-10-13 13:10:00|6659.96|6659.96|6657.63|6657.63|6660.41|6660.41|6655.25|6655.25|0
1602594900000|2020-10-13 13:15:00|6657.72|6657.72|6668.15|6668.15|6668.15|6668.15|6656.38|6656.38|0
1602595200000|2020-10-13 13:20:00|6668.64|6668.64|6665.44|6665.44|6671.64|6671.64|6663.27|6663.27|0
1602595500000|2020-10-13 13:25:00|6667.72|6667.72|6671.03|6671.03|6676.73|6676.73|6666.2|6666.2|0
1602595800000|2020-10-13 13:30:00|6671.79|6671.79|6675.71|6675.71|6681.96|6681.96|6671.16|6671.16|0
1602596100000|2020-10-13 13:35:00|6676.75|6676.75|6652.57|6652.57|6680.32|6680.32|6651.56|6651.56|0
1602596400000|2020-10-13 13:40:00|6652.88|6652.88|6654.21|6654.21|6658.35|6658.35|6646.59|6646.59|0
1602596700000|2020-10-13 13:45:00|6654.12|6654.12|6662.69|6662.69|6662.96|6662.96|6651.2|6651.2|0
1602597000000|2020-10-13 13:50:00|6662.81|6662.81|6659.1|6659.1|6668.01|6668.01|6657.04|6657.04|0
1602597300000|2020-10-13 13:55:00|6658.95|6658.95|6671.89|6671.89|6671.98|6671.98|6658.82|6658.82|0
1602597600000|2020-10-13 14:00:00|6671.77|6671.77|6667.26|6667.26|6673.43|6673.43|6666.69|6666.69|0
1602597900000|2020-10-13 14:05:00|6667.2|6667.2|6657.52|6657.52|6668.49|6668.49|6653.99|6653.99|0
1602598200000|2020-10-13 14:10:00|6657.61|6657.61|6657.39|6657.39|6659.98|6659.98|6654.54|6654.54|0
1602598500000|2020-10-13 14:15:00|6657.37|6657.37|6668|6668|6670.25|6670.25|6656.8|6656.8|0
1602598800000|2020-10-13 14:20:00|6668.07|6668.07|6672.84|6672.84|6673.12|6673.12|6668.07|6668.07|0
1602599100000|2020-10-13 14:25:00|6673.01|6673.01|6672.97|6672.97|6675.05|6675.05|6664.94|6664.94|0
1602599400000|2020-10-13 14:30:00|6672.94|6672.94|6662.32|6662.32|6672.94|6672.94|6660.3|6660.3|0
1602599700000|2020-10-13 14:35:00|6662.31|6662.31|6673.26|6673.26|6673.26|6673.26|6662.31|6662.31|0
1602600000000|2020-10-13 14:40:00|6673.23|6673.23|6674.42|6674.42|6675.82|6675.82|6670.45|6670.45|0
1602600300000|2020-10-13 14:45:00|6674.47|6674.47|6677.08|6677.08|6678.48|6678.48|6672.06|6672.06|0
1602600600000|2020-10-13 14:50:00|6677.15|6677.15|6676.73|6676.73|6677.22|6677.22|6673.87|6673.87|0
1602600900000|2020-10-13 14:55:00|6676.6|6676.6|6683.59|6683.59|6685.94|6685.94|6676.51|6676.51|0
1602601200000|2020-10-13 15:00:00|6683.65|6683.65|6685.55|6685.55|6689.36|6689.36|6683.65|6683.65|0
1602601500000|2020-10-13 15:05:00|6685.22|6685.22|6692.88|6692.88|6695.26|6695.26|6681.72|6681.72|0
1602601800000|2020-10-13 15:10:00|6693.64|6693.64|6696.42|6696.42|6699.41|6699.41|6691.68|6691.68|0
1602602100000|2020-10-13 15:15:00|6696.58|6696.58|6699.16|6699.16|6699.54|6699.54|6696.58|6696.58|0
1602602400000|2020-10-13 15:20:00|6699.18|6699.18|6697.27|6697.27|6704.11|6704.11|6693.76|6693.76|0
1602602700000|2020-10-13 15:25:00|6697.19|6697.19|6695.39|6695.39|6699.03|6699.03|6691.71|6691.71|0
1602659700000|2020-10-14 07:15:00|6660.37|6660.37|6647.1|6647.1|6660.87|6660.87|6636.01|6636.01|0
1602660000000|2020-10-14 07:20:00|6647.05|6647.05|6633.96|6633.96|6647.81|6647.81|6624.75|6624.75|0
1602660300000|2020-10-14 07:25:00|6631.68|6631.68|6653.48|6653.48|6661.58|6661.58|6628.23|6628.23|0
1602660600000|2020-10-14 07:30:00|6653.25|6653.25|6652.15|6652.15|6661.03|6661.03|6648.62|6648.62|0
1602660900000|2020-10-14 07:35:00|6651.89|6651.89|6665.78|6665.78|6675.71|6675.71|6651.64|6651.64|0
1602661200000|2020-10-14 07:40:00|6665.8|6665.8|6658.61|6658.61|6666|6666|6653.27|6653.27|0
1602661500000|2020-10-14 07:45:00|6658.48|6658.48|6653.47|6653.47|6658.96|6658.96|6652.34|6652.34|0
1602661800000|2020-10-14 07:50:00|6653.53|6653.53|6674.5|6674.5|6676.77|6676.77|6653.53|6653.53|0
1602662100000|2020-10-14 07:55:00|6674.44|6674.44|6673.2|6673.2|6675.59|6675.59|6661.12|6661.12|0
1602662400000|2020-10-14 08:00:00|6673.25|6673.25|6686.59|6686.59|6691.72|6691.72|6672.19|6672.19|0
1602662700000|2020-10-14 08:05:00|6685.68|6685.68|6678.52|6678.52|6685.68|6685.68|6678.47|6678.47|0
1602663000000|2020-10-14 08:10:00|6679.04|6679.04|6679.42|6679.42|6684.73|6684.73|6678.14|6678.14|0
1602663300000|2020-10-14 08:15:00|6679.61|6679.61|6670.2|6670.2|6687.14|6687.14|6670.2|6670.2|0
1602663600000|2020-10-14 08:20:00|6669.95|6669.95|6677.29|6677.29|6677.62|6677.62|6668.3|6668.3|0
1602663900000|2020-10-14 08:25:00|6677.12|6677.12|6681.1|6681.1|6682.32|6682.32|6675.63|6675.63|0
1602664200000|2020-10-14 08:30:00|6681.24|6681.24|6673.97|6673.97|6683.98|6683.98|6672.73|6672.73|0
1602664500000|2020-10-14 08:35:00|6673.79|6673.79|6668.83|6668.83|6678.4|6678.4|6666.26|6666.26|0
1602664800000|2020-10-14 08:40:00|6669.59|6669.59|6671.25|6671.25|6674.28|6674.28|6668.02|6668.02|0
1602665100000|2020-10-14 08:45:00|6671.45|6671.45|6670.9|6670.9|6675.68|6675.68|6669.99|6669.99|0
1602665400000|2020-10-14 08:50:00|6670.81|6670.81|6673.25|6673.25|6674.56|6674.56|6667.97|6667.97|0
1602665700000|2020-10-14 08:55:00|6673.19|6673.19|6672.01|6672.01|6676.83|6676.83|6671.88|6671.88|0
1602666000000|2020-10-14 09:00:00|6671.93|6671.93|6677.76|6677.76|6678.67|6678.67|6670.7|6670.7|0
1602666300000|2020-10-14 09:05:00|6677.88|6677.88|6682.46|6682.46|6684.9|6684.9|6677.64|6677.64|0
1602666600000|2020-10-14 09:10:00|6682.33|6682.33|6679.65|6679.65|6689.56|6689.56|6678.82|6678.82|0
1602666900000|2020-10-14 09:15:00|6679.62|6679.62|6677.96|6677.96|6679.89|6679.89|6677.25|6677.25|0
1602667200000|2020-10-14 09:20:00|6678.04|6678.04|6678.84|6678.84|6678.84|6678.84|6672.61|6672.61|0
1602667500000|2020-10-14 09:25:00|6678.97|6678.97|6684.24|6684.24|6684.56|6684.56|6678.97|6678.97|0
1602667800000|2020-10-14 09:30:00|6684.22|6684.22|6682.03|6682.03|6685.23|6685.23|6681.67|6681.67|0
1602668100000|2020-10-14 09:35:00|6681.41|6681.41|6681.84|6681.84|6683.58|6683.58|6678.09|6678.09|0
1602668400000|2020-10-14 09:40:00|6682.54|6682.54|6683.3|6683.3|6687.54|6687.54|6682.08|6682.08|0
1602668700000|2020-10-14 09:45:00|6683.25|6683.25|6677.41|6677.41|6683.94|6683.94|6675.91|6675.91|0
1602669000000|2020-10-14 09:50:00|6677.5|6677.5|6669.15|6669.15|6677.62|6677.62|6666.72|6666.72|0
1602669300000|2020-10-14 09:55:00|6669.09|6669.09|6654.96|6654.96|6669.09|6669.09|6654.96|6654.96|0
1602669600000|2020-10-14 10:00:00|6654.27|6654.27|6649.32|6649.32|6654.59|6654.59|6649.32|6649.32|0
1602669900000|2020-10-14 10:05:00|6650.08|6650.08|6642.29|6642.29|6653.98|6653.98|6641.47|6641.47|0
1602670200000|2020-10-14 10:10:00|6642.24|6642.24|6632|6632|6643.53|6643.53|6631.13|6631.13|0
1602670500000|2020-10-14 10:15:00|6632.24|6632.24|6643.25|6643.25|6643.54|6643.54|6628.88|6628.88|0
1602670800000|2020-10-14 10:20:00|6643.12|6643.12|6634.02|6634.02|6643.72|6643.72|6631.13|6631.13|0
1602671100000|2020-10-14 10:25:00|6634.11|6634.11|6635.08|6635.08|6635.59|6635.59|6630.32|6630.32|0
1602671400000|2020-10-14 10:30:00|6636.6|6636.6|6633.94|6633.94|6637.3|6637.3|6632.33|6632.33|0
1602671700000|2020-10-14 10:35:00|6633.84|6633.84|6639.57|6639.57|6640.12|6640.12|6632.19|6632.19|0
1602672000000|2020-10-14 10:40:00|6639.46|6639.46|6638.29|6638.29|6643.75|6643.75|6637.82|6637.82|0
1602672300000|2020-10-14 10:45:00|6638.04|6638.04|6641.94|6641.94|6643.12|6643.12|6632.95|6632.95|0
1602672600000|2020-10-14 10:50:00|6641.18|6641.18|6640.46|6640.46|6642.36|6642.36|6637.24|6637.24|0
1602672900000|2020-10-14 10:55:00|6638.94|6638.94|6641.8|6641.8|6644.39|6644.39|6634.79|6634.79|0
1602673200000|2020-10-14 11:00:00|6641.84|6641.84|6634.67|6634.67|6642|6642|6634.67|6634.67|0
1602673500000|2020-10-14 11:05:00|6634.93|6634.93|6639.1|6639.1|6640.62|6640.62|6634.83|6634.83|0
1602673800000|2020-10-14 11:10:00|6638.79|6638.79|6639.52|6639.52|6641.78|6641.78|6637.97|6637.97|0
1602674100000|2020-10-14 11:15:00|6639.61|6639.61|6639.45|6639.45|6641.01|6641.01|6637.68|6637.68|0
1602674400000|2020-10-14 11:20:00|6639.29|6639.29|6642.55|6642.55|6642.97|6642.97|6637.27|6637.27|0
1602674700000|2020-10-14 11:25:00|6642.57|6642.57|6643.86|6643.86|6645.19|6645.19|6637.39|6637.39|0
1602675000000|2020-10-14 11:30:00|6643.79|6643.79|6639.66|6639.66|6646.39|6646.39|6638.36|6638.36|0
1602675300000|2020-10-14 11:35:00|6639.72|6639.72|6646.53|6646.53|6646.53|6646.53|6639.61|6639.61|0
1602675600000|2020-10-14 11:40:00|6646.66|6646.66|6646.89|6646.89|6648.2|6648.2|6644.84|6644.84|0
1602675900000|2020-10-14 11:45:00|6647.41|6647.41|6650.4|6650.4|6652.04|6652.04|6647.4|6647.4|0
1602676200000|2020-10-14 11:50:00|6650.28|6650.28|6647.85|6647.85|6651.03|6651.03|6647.46|6647.46|0
1602676500000|2020-10-14 11:55:00|6647.71|6647.71|6653.75|6653.75|6654.39|6654.39|6644.98|6644.98|0
1602676800000|2020-10-14 12:00:00|6653.71|6653.71|6661.02|6661.02|6661.02|6661.02|6653.7|6653.7|0
1602677100000|2020-10-14 12:05:00|6660.93|6660.93|6656.68|6656.68|6663.54|6663.54|6656.68|6656.68|0
1602677400000|2020-10-14 12:10:00|6656.92|6656.92|6653.86|6653.86|6656.92|6656.92|6652.3|6652.3|0
1602677700000|2020-10-14 12:15:00|6653.89|6653.89|6657.73|6657.73|6659.79|6659.79|6651.08|6651.08|0
1602678000000|2020-10-14 12:20:00|6657.82|6657.82|6650.12|6650.12|6658.58|6658.58|6649.78|6649.78|0
1602678300000|2020-10-14 12:25:00|6650.15|6650.15|6649.46|6649.46|6651.77|6651.77|6647.93|6647.93|0
1602678600000|2020-10-14 12:30:00|6649.31|6649.31|6653.5|6653.5|6656.5|6656.5|6648.39|6648.39|0
1602678900000|2020-10-14 12:35:00|6653.61|6653.61|6651.02|6651.02|6654.41|6654.41|6649.72|6649.72|0
1602679200000|2020-10-14 12:40:00|6650.93|6650.93|6643.34|6643.34|6651.02|6651.02|6643.34|6643.34|0
1602679500000|2020-10-14 12:45:00|6643.31|6643.31|6647.37|6647.37|6647.98|6647.98|6642.7|6642.7|0
1602679800000|2020-10-14 12:50:00|6647.41|6647.41|6656.1|6656.1|6658.03|6658.03|6647.41|6647.41|0
1602680100000|2020-10-14 12:55:00|6656.22|6656.22|6670.98|6670.98|6673.2|6673.2|6656.01|6656.01|0
1602680400000|2020-10-14 13:00:00|6671.09|6671.09|6673.83|6673.83|6679.19|6679.19|6671.09|6671.09|0
1602680700000|2020-10-14 13:05:00|6674|6674|6675.4|6675.4|6675.77|6675.77|6667.76|6667.76|0
1602681000000|2020-10-14 13:10:00|6675.27|6675.27|6682.73|6682.73|6682.73|6682.73|6674.91|6674.91|0
1602681300000|2020-10-14 13:15:00|6682.64|6682.64|6691.08|6691.08|6691.08|6691.08|6680.81|6680.81|0
1602681600000|2020-10-14 13:20:00|6691.19|6691.19|6686.04|6686.04|6694.24|6694.24|6686.04|6686.04|0
1602681900000|2020-10-14 13:25:00|6685.52|6685.52|6694.88|6694.88|6703.99|6703.99|6685.52|6685.52|0
1602682200000|2020-10-14 13:30:00|6694.89|6694.89|6692.12|6692.12|6697.77|6697.77|6688.62|6688.62|0
1602682500000|2020-10-14 13:35:00|6692.1|6692.1|6698.97|6698.97|6701.51|6701.51|6691.92|6691.92|0
1602682800000|2020-10-14 13:40:00|6699.49|6699.49|6705.01|6705.01|6705.01|6705.01|6695.59|6695.59|0
1602683100000|2020-10-14 13:45:00|6704.87|6704.87|6702.47|6702.47|6705.21|6705.21|6702.35|6702.35|0
1602683400000|2020-10-14 13:50:00|6700.83|6700.83|6704.39|6704.39|6706.32|6706.32|6696.81|6696.81|0
1602683700000|2020-10-14 13:55:00|6704.23|6704.23|6708.54|6708.54|6708.69|6708.69|6702.1|6702.1|0
1602684000000|2020-10-14 14:00:00|6708.65|6708.65|6708.5|6708.5|6711.48|6711.48|6706.49|6706.49|0
1602684300000|2020-10-14 14:05:00|6707.76|6707.76|6695|6695|6708.02|6708.02|6695|6695|0
1602684600000|2020-10-14 14:10:00|6694.97|6694.97|6680.48|6680.48|6694.97|6694.97|6675.93|6675.93|0
1602684900000|2020-10-14 14:15:00|6680.53|6680.53|6685.72|6685.72|6687.24|6687.24|6678.76|6678.76|0
1602685200000|2020-10-14 14:20:00|6685.21|6685.21|6676.65|6676.65|6690.21|6690.21|6676.45|6676.45|0
1602685500000|2020-10-14 14:25:00|6676.77|6676.77|6666.28|6666.28|6677.28|6677.28|6665.68|6665.68|0
1602685800000|2020-10-14 14:30:00|6666.37|6666.37|6664.71|6664.71|6666.52|6666.52|6660.62|6660.62|0
1602686100000|2020-10-14 14:35:00|6664.65|6664.65|6671.19|6671.19|6672.16|6672.16|6663.48|6663.48|0
1602686400000|2020-10-14 14:40:00|6671.35|6671.35|6671.19|6671.19|6671.54|6671.54|6663.86|6663.86|0
1602686700000|2020-10-14 14:45:00|6671.11|6671.11|6665.26|6665.26|6672.89|6672.89|6665.11|6665.11|0
1602687000000|2020-10-14 14:50:00|6665.2|6665.2|6663.4|6663.4|6665.2|6665.2|6659.04|6659.04|0
1602687300000|2020-10-14 14:55:00|6663.28|6663.28|6666.8|6666.8|6667|6667|6660.76|6660.76|0
1602687600000|2020-10-14 15:00:00|6667.7|6667.7|6658.93|6658.93|6669.27|6669.27|6657.17|6657.17|0
1602687900000|2020-10-14 15:05:00|6659.15|6659.15|6664.25|6664.25|6665.36|6665.36|6658.67|6658.67|0
1602688200000|2020-10-14 15:10:00|6664.14|6664.14|6668.98|6668.98|6671.22|6671.22|6663.39|6663.39|0
1602688500000|2020-10-14 15:15:00|6669.14|6669.14|6665.31|6665.31|6671.49|6671.49|6665.31|6665.31|0
1602688800000|2020-10-14 15:20:00|6665.77|6665.77|6667.57|6667.57|6672.34|6672.34|6665.21|6665.21|0
1602689100000|2020-10-14 15:25:00|6667.69|6667.69|6660.9|6660.9|6668.58|6668.58|6658.42|6658.42|0
1602746100000|2020-10-15 07:15:00|6472.62|6472.62|6445.97|6445.97|6475.37|6475.37|6443.69|6443.69|0
1602746400000|2020-10-15 07:20:00|6446.48|6446.48|6425.01|6425.01|6447.63|6447.63|6418.91|6418.91|0
1602746700000|2020-10-15 07:25:00|6424.25|6424.25|6463.47|6463.47|6465.22|6465.22|6415.09|6415.09|0
1602747000000|2020-10-15 07:30:00|6462.71|6462.71|6449.39|6449.39|6467.5|6467.5|6448.89|6448.89|0
1602747300000|2020-10-15 07:35:00|6450.09|6450.09|6430.91|6430.91|6450.09|6450.09|6430.23|6430.23|0
1602747600000|2020-10-15 07:40:00|6430.6|6430.6|6428.21|6428.21|6430.73|6430.73|6415.76|6415.76|0
1602747900000|2020-10-15 07:45:00|6428.67|6428.67|6465.77|6465.77|6465.8|6465.8|6428.67|6428.67|0
1602748200000|2020-10-15 07:50:00|6465.26|6465.26|6458.76|6458.76|6466.82|6466.82|6456.25|6456.25|0
1602748500000|2020-10-15 07:55:00|6458|6458|6466.19|6466.19|6466.71|6466.71|6456.26|6456.26|0
1602748800000|2020-10-15 08:00:00|6466.86|6466.86|6483.67|6483.67|6484.03|6484.03|6463.62|6463.62|0
1602749100000|2020-10-15 08:05:00|6483.71|6483.71|6480.71|6480.71|6484.82|6484.82|6474.86|6474.86|0
1602749400000|2020-10-15 08:10:00|6480.86|6480.86|6486.26|6486.26|6487.97|6487.97|6472.36|6472.36|0
1602749700000|2020-10-15 08:15:00|6486.51|6486.51|6476.51|6476.51|6486.51|6486.51|6468.17|6468.17|0
1602750000000|2020-10-15 08:20:00|6476.35|6476.35|6474.19|6474.19|6478.49|6478.49|6472.76|6472.76|0
1602750300000|2020-10-15 08:25:00|6473.72|6473.72|6460.92|6460.92|6473.72|6473.72|6456.82|6456.82|0
1602750600000|2020-10-15 08:30:00|6461.17|6461.17|6463.86|6463.86|6463.86|6463.86|6455.26|6455.26|0
1602750900000|2020-10-15 08:35:00|6463.95|6463.95|6437.49|6437.49|6463.95|6463.95|6437.49|6437.49|0
1602751200000|2020-10-15 08:40:00|6437.42|6437.42|6437.19|6437.19|6441.06|6441.06|6435|6435|0
1602751500000|2020-10-15 08:45:00|6437.95|6437.95|6438.22|6438.22|6441.6|6441.6|6436.81|6436.81|0
1602751800000|2020-10-15 08:50:00|6438.54|6438.54|6427.63|6427.63|6442.89|6442.89|6427.63|6427.63|0
1602752100000|2020-10-15 08:55:00|6427.78|6427.78|6432.59|6432.59|6437.51|6437.51|6427.78|6427.78|0
1602752400000|2020-10-15 09:00:00|6432.52|6432.52|6438.45|6438.45|6438.45|6438.45|6428.12|6428.12|0
1602752700000|2020-10-15 09:05:00|6438.65|6438.65|6443.3|6443.3|6445.53|6445.53|6435.35|6435.35|0
1602753000000|2020-10-15 09:10:00|6443.37|6443.37|6459.88|6459.88|6460.79|6460.79|6443.37|6443.37|0
1602753300000|2020-10-15 09:15:00|6459.81|6459.81|6436.29|6436.29|6459.81|6459.81|6436.29|6436.29|0
1602753600000|2020-10-15 09:20:00|6436.37|6436.37|6441.14|6441.14|6441.18|6441.18|6431.56|6431.56|0
1602753900000|2020-10-15 09:25:00|6440.62|6440.62|6452.43|6452.43|6452.43|6452.43|6439.7|6439.7|0
1602754200000|2020-10-15 09:30:00|6452.75|6452.75|6450.72|6450.72|6452.75|6452.75|6446.29|6446.29|0
1602754500000|2020-10-15 09:35:00|6452.28|6452.28|6448.35|6448.35|6454.23|6454.23|6447.72|6447.72|0
1602754800000|2020-10-15 09:40:00|6448.82|6448.82|6450.19|6450.19|6450.19|6450.19|6445.77|6445.77|0
1602755100000|2020-10-15 09:45:00|6450.36|6450.36|6456.57|6456.57|6456.92|6456.92|6443.84|6443.84|0
1602755400000|2020-10-15 09:50:00|6456.41|6456.41|6462.96|6462.96|6463.26|6463.26|6456.41|6456.41|0
1602755700000|2020-10-15 09:55:00|6463.72|6463.72|6462.94|6462.94|6463.72|6463.72|6460.6|6460.6|0
1602756000000|2020-10-15 10:00:00|6462.77|6462.77|6466.3|6466.3|6467.18|6467.18|6461.23|6461.23|0
1602756300000|2020-10-15 10:05:00|6466.27|6466.27|6456.28|6456.28|6466.46|6466.46|6456.12|6456.12|0
1602756600000|2020-10-15 10:10:00|6455.97|6455.97|6450.53|6450.53|6463.31|6463.31|6450.53|6450.53|0
1602756900000|2020-10-15 10:15:00|6450.62|6450.62|6453.4|6453.4|6453.48|6453.48|6440.9|6440.9|0
1602757200000|2020-10-15 10:20:00|6453.48|6453.48|6449.18|6449.18|6453.48|6453.48|6444.2|6444.2|0
1602757500000|2020-10-15 10:25:00|6449.02|6449.02|6455.48|6455.48|6455.48|6455.48|6447.98|6447.98|0
1602757800000|2020-10-15 10:30:00|6455.62|6455.62|6449.51|6449.51|6456.35|6456.35|6448.5|6448.5|0
1602758100000|2020-10-15 10:35:00|6449.42|6449.42|6460.07|6460.07|6460.07|6460.07|6449.42|6449.42|0
1602758400000|2020-10-15 10:40:00|6459.43|6459.43|6469.21|6469.21|6469.42|6469.42|6458.67|6458.67|0
1602758700000|2020-10-15 10:45:00|6469.37|6469.37|6486.52|6486.52|6486.73|6486.73|6465.08|6465.08|0
1602759000000|2020-10-15 10:50:00|6486.48|6486.48|6483.53|6483.53|6492.25|6492.25|6482.77|6482.77|0
1602759300000|2020-10-15 10:55:00|6483.45|6483.45|6488.62|6488.62|6489.54|6489.54|6480.83|6480.83|0
1602759600000|2020-10-15 11:00:00|6489.38|6489.38|6486|6486|6493.91|6493.91|6485.79|6485.79|0
1602759900000|2020-10-15 11:05:00|6485.73|6485.73|6484.82|6484.82|6486.76|6486.76|6482.63|6482.63|0
1602760200000|2020-10-15 11:10:00|6485.06|6485.06|6487.52|6487.52|6490.93|6490.93|6484.55|6484.55|0
1602760500000|2020-10-15 11:15:00|6487.61|6487.61|6494.4|6494.4|6494.98|6494.98|6482.45|6482.45|0
1602760800000|2020-10-15 11:20:00|6494.43|6494.43|6491.78|6491.78|6498.15|6498.15|6491.09|6491.09|0
1602761100000|2020-10-15 11:25:00|6492.29|6492.29|6493.82|6493.82|6497.19|6497.19|6492.21|6492.21|0
1602761400000|2020-10-15 11:30:00|6494.58|6494.58|6488.47|6488.47|6496.09|6496.09|6486.67|6486.67|0
1602761700000|2020-10-15 11:35:00|6490.02|6490.02|6487.2|6487.2|6494.26|6494.26|6484.14|6484.14|0
1602762000000|2020-10-15 11:40:00|6487.05|6487.05|6499.81|6499.81|6499.81|6499.81|6486.85|6486.85|0
1602762300000|2020-10-15 11:45:00|6499.79|6499.79|6503.88|6503.88|6510.7|6510.7|6499.66|6499.66|0
1602762600000|2020-10-15 11:50:00|6503.93|6503.93|6504.43|6504.43|6506.14|6506.14|6501.04|6501.04|0
1602762900000|2020-10-15 11:55:00|6504.74|6504.74|6505.71|6505.71|6507.58|6507.58|6503.66|6503.66|0
1602763200000|2020-10-15 12:00:00|6506.74|6506.74|6514.22|6514.22|6514.28|6514.28|6504.51|6504.51|0
1602763500000|2020-10-15 12:05:00|6514.06|6514.06|6512.6|6512.6|6517.42|6517.42|6511.26|6511.26|0
1602763800000|2020-10-15 12:10:00|6512.76|6512.76|6501.28|6501.28|6514|6514|6499.69|6499.69|0
1602764100000|2020-10-15 12:15:00|6501.18|6501.18|6506.73|6506.73|6506.73|6506.73|6500.74|6500.74|0
1602764400000|2020-10-15 12:20:00|6506.58|6506.58|6509.6|6509.6|6511.06|6511.06|6504.11|6504.11|0
1602764700000|2020-10-15 12:25:00|6509.55|6509.55|6502.82|6502.82|6509.55|6509.55|6499.71|6499.71|0
1602765000000|2020-10-15 12:30:00|6502.67|6502.67|6493.59|6493.59|6502.67|6502.67|6491.89|6491.89|0
1602765300000|2020-10-15 12:35:00|6493.75|6493.75|6499.8|6499.8|6501.09|6501.09|6491.27|6491.27|0
1602765600000|2020-10-15 12:40:00|6499.84|6499.84|6502.2|6502.2|6503.29|6503.29|6499.56|6499.56|0
1602765900000|2020-10-15 12:45:00|6502.26|6502.26|6503.7|6503.7|6508.12|6508.12|6502.26|6502.26|0
1602766200000|2020-10-15 12:50:00|6503.55|6503.55|6511.18|6511.18|6525.24|6525.24|6499.07|6499.07|0
1602766500000|2020-10-15 12:55:00|6509.66|6509.66|6524.03|6524.03|6535.32|6535.32|6506.56|6506.56|0
1602766800000|2020-10-15 13:00:00|6523.79|6523.79|6516.02|6516.02|6523.79|6523.79|6512.11|6512.11|0
1602767100000|2020-10-15 13:05:00|6517.54|6517.54|6536.26|6536.26|6538.18|6538.18|6512.95|6512.95|0
1602767400000|2020-10-15 13:10:00|6535.5|6535.5|6540.62|6540.62|6540.69|6540.69|6530.5|6530.5|0
1602767700000|2020-10-15 13:15:00|6540.71|6540.71|6549.38|6549.38|6557.34|6557.34|6539.34|6539.34|0
1602768000000|2020-10-15 13:20:00|6550.14|6550.14|6548.68|6548.68|6550.99|6550.99|6540.88|6540.88|0
1602768300000|2020-10-15 13:25:00|6548.76|6548.76|6557.47|6557.47|6561.65|6561.65|6548.33|6548.33|0
1602768600000|2020-10-15 13:30:00|6557.36|6557.36|6561.26|6561.26|6561.88|6561.88|6549.65|6549.65|0
1602768900000|2020-10-15 13:35:00|6561.22|6561.22|6554.63|6554.63|6569.36|6569.36|6554.32|6554.32|0
1602769200000|2020-10-15 13:40:00|6554.67|6554.67|6548.44|6548.44|6555.49|6555.49|6546.22|6546.22|0
1602769500000|2020-10-15 13:45:00|6547.68|6547.68|6550.74|6550.74|6550.74|6550.74|6543.65|6543.65|0
1602769800000|2020-10-15 13:50:00|6550.91|6550.91|6566.48|6566.48|6566.91|6566.91|6550.84|6550.84|0
1602770100000|2020-10-15 13:55:00|6566.31|6566.31|6566.06|6566.06|6569.97|6569.97|6562|6562|0
1602770400000|2020-10-15 14:00:00|6566.04|6566.04|6572.3|6572.3|6572.3|6572.3|6562.37|6562.37|0
1602770700000|2020-10-15 14:05:00|6572.26|6572.26|6580.78|6580.78|6586.83|6586.83|6570.06|6570.06|0
1602771000000|2020-10-15 14:10:00|6580.65|6580.65|6561.8|6561.8|6580.93|6580.93|6561.67|6561.67|0
1602771300000|2020-10-15 14:15:00|6561.91|6561.91|6560.6|6560.6|6562.95|6562.95|6556.88|6556.88|0
1602771600000|2020-10-15 14:20:00|6560.44|6560.44|6554.89|6554.89|6564.31|6564.31|6554.6|6554.6|0
1602771900000|2020-10-15 14:25:00|6554.13|6554.13|6552.69|6552.69|6555.7|6555.7|6548.34|6548.34|0
1602772200000|2020-10-15 14:30:00|6553.45|6553.45|6551.31|6551.31|6558.42|6558.42|6549.06|6549.06|0
1602772500000|2020-10-15 14:35:00|6551.35|6551.35|6544.59|6544.59|6552.64|6552.64|6536.71|6536.71|0
1602772800000|2020-10-15 14:40:00|6544.45|6544.45|6544.26|6544.26|6546.17|6546.17|6540.94|6540.94|0
1602773100000|2020-10-15 14:45:00|6544.08|6544.08|6556.11|6556.11|6557.27|6557.27|6541.81|6541.81|0
1602773400000|2020-10-15 14:50:00|6556.27|6556.27|6552.74|6552.74|6557.43|6557.43|6550.67|6550.67|0
1602773700000|2020-10-15 14:55:00|6553.55|6553.55|6558.23|6558.23|6560.22|6560.22|6551.33|6551.33|0
1602774000000|2020-10-15 15:00:00|6558.08|6558.08|6561.95|6561.95|6562.07|6562.07|6553.93|6553.93|0
1602774300000|2020-10-15 15:05:00|6561.87|6561.87|6561.73|6561.73|6568.74|6568.74|6559.95|6559.95|0
1602774600000|2020-10-15 15:10:00|6561.65|6561.65|6567.22|6567.22|6570.85|6570.85|6561.57|6561.57|0
1602774900000|2020-10-15 15:15:00|6567.17|6567.17|6563.53|6563.53|6567.99|6567.99|6562.94|6562.94|0
1602775200000|2020-10-15 15:20:00|6563.65|6563.65|6565.21|6565.21|6570.72|6570.72|6562.49|6562.49|0
1602775500000|2020-10-15 15:25:00|6565.37|6565.37|6557.35|6557.35|6565.71|6565.71|6551.88|6551.88|0
1602832500000|2020-10-16 07:15:00|6665.23|6665.23|6638.99|6638.99|6668.17|6668.17|6637.91|6637.91|0
1602832800000|2020-10-16 07:20:00|6639.45|6639.45|6657.35|6657.35|6659.3|6659.3|6639.45|6639.45|0
1602833100000|2020-10-16 07:25:00|6657.1|6657.1|6623.4|6623.4|6662.96|6662.96|6619.6|6619.6|0
1602833400000|2020-10-16 07:30:00|6623.35|6623.35|6609.91|6609.91|6633.4|6633.4|6609.81|6609.81|0
1602833700000|2020-10-16 07:35:00|6609.22|6609.22|6617.42|6617.42|6623.8|6623.8|6602.77|6602.77|0
1602834000000|2020-10-16 07:40:00|6615.94|6615.94|6612.97|6612.97|6624.14|6624.14|6610.94|6610.94|0
1602834300000|2020-10-16 07:45:00|6611.74|6611.74|6622.35|6622.35|6622.35|6622.35|6605.18|6605.18|0
1602834600000|2020-10-16 07:50:00|6622.41|6622.41|6607.93|6607.93|6624.61|6624.61|6607.31|6607.31|0
1602834900000|2020-10-16 07:55:00|6607.17|6607.17|6612.49|6612.49|6612.78|6612.78|6607.17|6607.17|0
1602835200000|2020-10-16 08:00:00|6613.25|6613.25|6600.91|6600.91|6614.42|6614.42|6599.22|6599.22|0
1602835500000|2020-10-16 08:05:00|6600.98|6600.98|6593.61|6593.61|6602.21|6602.21|6592.82|6592.82|0
1602835800000|2020-10-16 08:10:00|6593.46|6593.46|6581.8|6581.8|6594.02|6594.02|6581.49|6581.49|0
1602836100000|2020-10-16 08:15:00|6582.26|6582.26|6574.91|6574.91|6584.75|6584.75|6574.6|6574.6|0
1602836400000|2020-10-16 08:20:00|6574.66|6574.66|6590.08|6590.08|6590.26|6590.26|6574.66|6574.66|0
1602836700000|2020-10-16 08:25:00|6590.16|6590.16|6586.05|6586.05|6590.16|6590.16|6583.59|6583.59|0
1602837000000|2020-10-16 08:30:00|6586|6586|6595.45|6595.45|6595.45|6595.45|6581.07|6581.07|0
1602837300000|2020-10-16 08:35:00|6595.42|6595.42|6598.92|6598.92|6599|6599|6592.65|6592.65|0
1602837600000|2020-10-16 08:40:00|6598.91|6598.91|6589.32|6589.32|6598.91|6598.91|6584.92|6584.92|0
1602837900000|2020-10-16 08:45:00|6589.48|6589.48|6587.56|6587.56|6595.53|6595.53|6586|6586|0
1602838200000|2020-10-16 08:50:00|6587.87|6587.87|6597.13|6597.13|6597.13|6597.13|6586.34|6586.34|0
1602838500000|2020-10-16 08:55:00|6598.41|6598.41|6608.81|6608.81|6611.46|6611.46|6598.22|6598.22|0
1602838800000|2020-10-16 09:00:00|6608.38|6608.38|6600.32|6600.32|6610.56|6610.56|6600.32|6600.32|0
1602839100000|2020-10-16 09:05:00|6600.16|6600.16|6604.77|6604.77|6604.77|6604.77|6595.43|6595.43|0
1602839400000|2020-10-16 09:10:00|6604.86|6604.86|6605.7|6605.7|6606.15|6606.15|6604.55|6604.55|0
1602839700000|2020-10-16 09:15:00|6604.84|6604.84|6601.55|6601.55|6605.19|6605.19|6593.38|6593.38|0
1602840000000|2020-10-16 09:20:00|6602.06|6602.06|6596.35|6596.35|6615.54|6615.54|6596.33|6596.33|0
1602840300000|2020-10-16 09:25:00|6596.31|6596.31|6601.87|6601.87|6606.75|6606.75|6592.74|6592.74|0
1602840600000|2020-10-16 09:30:00|6601.77|6601.77|6602.03|6602.03|6605.64|6605.64|6599.16|6599.16|0
1602840900000|2020-10-16 09:35:00|6602.19|6602.19|6595.97|6595.97|6602.19|6602.19|6595.84|6595.84|0
1602841200000|2020-10-16 09:40:00|6595.28|6595.28|6596.38|6596.38|6596.51|6596.51|6589.46|6589.46|0
1602841500000|2020-10-16 09:45:00|6596.48|6596.48|6592.72|6592.72|6602.79|6602.79|6592.72|6592.72|0
1602841800000|2020-10-16 09:50:00|6592.83|6592.83|6598.19|6598.19|6598.19|6598.19|6591.26|6591.26|0
1602842100000|2020-10-16 09:55:00|6597.88|6597.88|6608.27|6608.27|6609.55|6609.55|6597.31|6597.31|0
1602842400000|2020-10-16 10:00:00|6608.35|6608.35|6604.24|6604.24|6608.35|6608.35|6601.3|6601.3|0
1602842700000|2020-10-16 10:05:00|6604.11|6604.11|6610.58|6610.58|6614.19|6614.19|6604.11|6604.11|0
1602843000000|2020-10-16 10:10:00|6610.52|6610.52|6599.52|6599.52|6613.7|6613.7|6599.12|6599.12|0
1602843300000|2020-10-16 10:15:00|6599.21|6599.21|6610.26|6610.26|6611.69|6611.69|6599.13|6599.13|0
1602843600000|2020-10-16 10:20:00|6610.32|6610.32|6619.15|6619.15|6620.7|6620.7|6610.32|6610.32|0
1602843900000|2020-10-16 10:25:00|6618.84|6618.84|6623.99|6623.99|6626.74|6626.74|6618.84|6618.84|0
1602844200000|2020-10-16 10:30:00|6625.51|6625.51|6633.61|6633.61|6634.32|6634.32|6624.86|6624.86|0
1602844500000|2020-10-16 10:35:00|6634.13|6634.13|6644.36|6644.36|6645.83|6645.83|6634.13|6634.13|0
1602844800000|2020-10-16 10:40:00|6644.39|6644.39|6656.78|6656.78|6656.78|6656.78|6643.43|6643.43|0
1602845100000|2020-10-16 10:45:00|6657.3|6657.3|6639.86|6639.86|6657.75|6657.75|6639.11|6639.11|0
1602845400000|2020-10-16 10:50:00|6639.67|6639.67|6626.95|6626.95|6640.12|6640.12|6626.83|6626.83|0
1602845700000|2020-10-16 10:55:00|6627.71|6627.71|6634.03|6634.03|6639.9|6639.9|6627.3|6627.3|0
1602846000000|2020-10-16 11:00:00|6634.24|6634.24|6624.21|6624.21|6643.42|6643.42|6624.21|6624.21|0
1602846300000|2020-10-16 11:05:00|6624.97|6624.97|6625.84|6625.84|6627.68|6627.68|6623.66|6623.66|0
1602846600000|2020-10-16 11:10:00|6625.93|6625.93|6619.12|6619.12|6627.57|6627.57|6619.06|6619.06|0
1602846900000|2020-10-16 11:15:00|6619.07|6619.07|6630.42|6630.42|6630.76|6630.76|6618.9|6618.9|0
1602847200000|2020-10-16 11:20:00|6630.76|6630.76|6615.43|6615.43|6630.76|6630.76|6615.34|6615.34|0
1602847500000|2020-10-16 11:25:00|6615.35|6615.35|6614.53|6614.53|6615.4|6615.4|6610.55|6610.55|0
1602847800000|2020-10-16 11:30:00|6614.41|6614.41|6617.78|6617.78|6617.78|6617.78|6612.58|6612.58|0
1602848100000|2020-10-16 11:35:00|6617.62|6617.62|6624.96|6624.96|6627.27|6627.27|6617.62|6617.62|0
1602848400000|2020-10-16 11:40:00|6625|6625|6622.75|6622.75|6629.37|6629.37|6622.02|6622.02|0
1602848700000|2020-10-16 11:45:00|6622.9|6622.9|6623.41|6623.41|6623.41|6623.41|6619.47|6619.47|0
1602849000000|2020-10-16 11:50:00|6623.34|6623.34|6618.24|6618.24|6627.06|6627.06|6618.24|6618.24|0
1602849300000|2020-10-16 11:55:00|6617.99|6617.99|6612.45|6612.45|6618.37|6618.37|6607.85|6607.85|0
1602849600000|2020-10-16 12:00:00|6612.63|6612.63|6624.55|6624.55|6624.55|6624.55|6612.46|6612.46|0
1602849900000|2020-10-16 12:05:00|6624.3|6624.3|6631.81|6631.81|6632.57|6632.57|6624.3|6624.3|0
1602850200000|2020-10-16 12:10:00|6631.93|6631.93|6621.23|6621.23|6633.19|6633.19|6620.27|6620.27|0
1602850500000|2020-10-16 12:15:00|6621.38|6621.38|6620.9|6620.9|6622.03|6622.03|6619.16|6619.16|0
1602850800000|2020-10-16 12:20:00|6620.98|6620.98|6624.59|6624.59|6625.3|6625.3|6615.58|6615.58|0
1602851100000|2020-10-16 12:25:00|6624.84|6624.84|6620.89|6620.89|6628.26|6628.26|6620.19|6620.19|0
1602851400000|2020-10-16 12:30:00|6621.13|6621.13|6631.32|6631.32|6632.24|6632.24|6620.02|6620.02|0
1602851700000|2020-10-16 12:35:00|6631.28|6631.28|6629.74|6629.74|6635.35|6635.35|6628.56|6628.56|0
1602852000000|2020-10-16 12:40:00|6629.9|6629.9|6628.04|6628.04|6629.91|6629.91|6627.11|6627.11|0
1602852300000|2020-10-16 12:45:00|6627.54|6627.54|6625.24|6625.24|6629.44|6629.44|6623.93|6623.93|0
1602852600000|2020-10-16 12:50:00|6625.4|6625.4|6628.01|6628.01|6628.29|6628.29|6625.28|6625.28|0
1602852900000|2020-10-16 12:55:00|6627.83|6627.83|6632.68|6632.68|6633.88|6633.88|6626.25|6626.25|0
1602853200000|2020-10-16 13:00:00|6632.51|6632.51|6639.14|6639.14|6639.95|6639.95|6632.51|6632.51|0
1602853500000|2020-10-16 13:05:00|6639.64|6639.64|6645.7|6645.7|6646.7|6646.7|6637.09|6637.09|0
1602853800000|2020-10-16 13:10:00|6645.45|6645.45|6642.91|6642.91|6649.15|6649.15|6642.81|6642.81|0
1602854100000|2020-10-16 13:15:00|6642.76|6642.76|6630.66|6630.66|6642.76|6642.76|6629.2|6629.2|0
1602854400000|2020-10-16 13:20:00|6630.62|6630.62|6634.12|6634.12|6634.4|6634.4|6630.62|6630.62|0
1602854700000|2020-10-16 13:25:00|6633.99|6633.99|6632.7|6632.7|6634.61|6634.61|6631.79|6631.79|0
1602855000000|2020-10-16 13:30:00|6632.57|6632.57|6638.01|6638.01|6640.54|6640.54|6625.48|6625.48|0
1602855300000|2020-10-16 13:35:00|6637.94|6637.94|6631.22|6631.22|6638.2|6638.2|6624.62|6624.62|0
1602855600000|2020-10-16 13:40:00|6631.79|6631.79|6628.99|6628.99|6633.64|6633.64|6627.71|6627.71|0
1602855900000|2020-10-16 13:45:00|6628.31|6628.31|6628.1|6628.1|6629.79|6629.79|6625.64|6625.64|0
1602856200000|2020-10-16 13:50:00|6628.42|6628.42|6625.28|6625.28|6628.42|6628.42|6613.74|6613.74|0
1602856500000|2020-10-16 13:55:00|6625.12|6625.12|6641.54|6641.54|6642.3|6642.3|6624.63|6624.63|0
1602856800000|2020-10-16 14:00:00|6640.5|6640.5|6642.48|6642.48|6646.42|6646.42|6635.78|6635.78|0
1602857100000|2020-10-16 14:05:00|6642.34|6642.34|6647.91|6647.91|6648.43|6648.43|6641.75|6641.75|0
1602857400000|2020-10-16 14:10:00|6648.08|6648.08|6650.15|6650.15|6653.53|6653.53|6648.01|6648.01|0
1602857700000|2020-10-16 14:15:00|6650.08|6650.08|6656.39|6656.39|6659.58|6659.58|6649.81|6649.81|0
1602858000000|2020-10-16 14:20:00|6656.33|6656.33|6652.37|6652.37|6662.08|6662.08|6651.88|6651.88|0
1602858300000|2020-10-16 14:25:00|6652.29|6652.29|6651.9|6651.9|6660.21|6660.21|6651.79|6651.79|0
1602858600000|2020-10-16 14:30:00|6651.8|6651.8|6642.55|6642.55|6654.16|6654.16|6642.55|6642.55|0
1602858900000|2020-10-16 14:35:00|6642.57|6642.57|6623.74|6623.74|6642.57|6642.57|6623.74|6623.74|0
1602859200000|2020-10-16 14:40:00|6624.26|6624.26|6628.33|6628.33|6634.7|6634.7|6624.21|6624.21|0
1602859500000|2020-10-16 14:45:00|6628.51|6628.51|6625.37|6625.37|6632.56|6632.56|6624.94|6624.94|0
1602859800000|2020-10-16 14:50:00|6625.34|6625.34|6627.68|6627.68|6633.16|6633.16|6625.25|6625.25|0
1602860100000|2020-10-16 14:55:00|6626.65|6626.65|6632.19|6632.19|6632.55|6632.55|6624.86|6624.86|0
1602860400000|2020-10-16 15:00:00|6632.16|6632.16|6642.27|6642.27|6642.36|6642.36|6632.16|6632.16|0
1602860700000|2020-10-16 15:05:00|6642.03|6642.03|6635.12|6635.12|6643.09|6643.09|6632.2|6632.2|0
1602861000000|2020-10-16 15:10:00|6635.01|6635.01|6624.57|6624.57|6635.01|6635.01|6623.8|6623.8|0
1602861300000|2020-10-16 15:15:00|6624.6|6624.6|6616.89|6616.89|6624.6|6624.6|6615.09|6615.09|0
1602861600000|2020-10-16 15:20:00|6616.92|6616.92|6610.48|6610.48|6617.89|6617.89|6609.98|6609.98|0
1602861900000|2020-10-16 15:25:00|6610.65|6610.65|6616.89|6616.89|6623.3|6623.3|6609.17|6609.17|0
1603091700000|2020-10-19 07:15:00|6632.51|6632.51|6638.1|6638.1|6639.09|6639.09|6618.12|6618.12|0
1603092000000|2020-10-19 07:20:00|6638.59|6638.59|6649.59|6649.59|6659.41|6659.41|6638.59|6638.59|0
1603092300000|2020-10-19 07:25:00|6649.39|6649.39|6636.58|6636.58|6652.65|6652.65|6635.98|6635.98|0
1603092600000|2020-10-19 07:30:00|6636.06|6636.06|6616.37|6616.37|6636.06|6636.06|6615.16|6615.16|0
1603092900000|2020-10-19 07:35:00|6616.12|6616.12|6627.69|6627.69|6630.81|6630.81|6616.08|6616.08|0
1603093200000|2020-10-19 07:40:00|6627.88|6627.88|6613.05|6613.05|6630.79|6630.79|6609.57|6609.57|0
1603093500000|2020-10-19 07:45:00|6613.02|6613.02|6605.93|6605.93|6616.79|6616.79|6605.93|6605.93|0
1603093800000|2020-10-19 07:50:00|6605.43|6605.43|6606.22|6606.22|6608.66|6608.66|6602.73|6602.73|0
1603094100000|2020-10-19 07:55:00|6606.36|6606.36|6599.16|6599.16|6607.86|6607.86|6598.04|6598.04|0
1603094400000|2020-10-19 08:00:00|6598.92|6598.92|6591.6|6591.6|6601.66|6601.66|6591.6|6591.6|0
1603094700000|2020-10-19 08:05:00|6591.15|6591.15|6583.04|6583.04|6591.66|6591.66|6580.17|6580.17|0
1603095000000|2020-10-19 08:10:00|6584.6|6584.6|6586.65|6586.65|6593.17|6593.17|6584.6|6584.6|0
1603095300000|2020-10-19 08:15:00|6586.49|6586.49|6585.1|6585.1|6586.49|6586.49|6578.51|6578.51|0
1603095600000|2020-10-19 08:20:00|6584.96|6584.96|6590.85|6590.85|6591.37|6591.37|6584.42|6584.42|0
1603095900000|2020-10-19 08:25:00|6590.98|6590.98|6592.93|6592.93|6596.51|6596.51|6590.98|6590.98|0
1603096200000|2020-10-19 08:30:00|6593.08|6593.08|6592.38|6592.38|6593.78|6593.78|6590.31|6590.31|0
1603096500000|2020-10-19 08:35:00|6592.41|6592.41|6581.89|6581.89|6593.01|6593.01|6581.89|6581.89|0
1603096800000|2020-10-19 08:40:00|6581.79|6581.79|6587.96|6587.96|6587.96|6587.96|6581.7|6581.7|0
1603097100000|2020-10-19 08:45:00|6588.48|6588.48|6596.66|6596.66|6597.05|6597.05|6588.38|6588.38|0
1603097400000|2020-10-19 08:50:00|6596.98|6596.98|6598.46|6598.46|6602.24|6602.24|6596.98|6596.98|0
1603097700000|2020-10-19 08:55:00|6598.38|6598.38|6595.74|6595.74|6599.86|6599.86|6594.07|6594.07|0
1603098000000|2020-10-19 09:00:00|6595.83|6595.83|6589.9|6589.9|6595.83|6595.83|6589.81|6589.81|0
1603098300000|2020-10-19 09:05:00|6589.93|6589.93|6593.77|6593.77|6593.96|6593.96|6589.39|6589.39|0
1603098600000|2020-10-19 09:10:00|6593.91|6593.91|6594.29|6594.29|6594.62|6594.62|6590.54|6590.54|0
1603098900000|2020-10-19 09:15:00|6594.35|6594.35|6604.01|6604.01|6604.57|6604.57|6594.24|6594.24|0
1603099200000|2020-10-19 09:20:00|6604.26|6604.26|6601.54|6601.54|6604.51|6604.51|6601.54|6601.54|0
1603099500000|2020-10-19 09:25:00|6601.47|6601.47|6597.83|6597.83|6603.77|6603.77|6597.83|6597.83|0
1603099800000|2020-10-19 09:30:00|6597.81|6597.81|6599.01|6599.01|6602.81|6602.81|6597.11|6597.11|0
1603100100000|2020-10-19 09:35:00|6598.7|6598.7|6598.97|6598.97|6600.91|6600.91|6597.9|6597.9|0
1603100400000|2020-10-19 09:40:00|6598.88|6598.88|6611.14|6611.14|6611.17|6611.17|6598.88|6598.88|0
1603100700000|2020-10-19 09:45:00|6610.38|6610.38|6609.88|6609.88|6611.89|6611.89|6608.67|6608.67|0
1603101000000|2020-10-19 09:50:00|6609.12|6609.12|6614|6614|6614.76|6614.76|6602.3|6602.3|0
1603101300000|2020-10-19 09:55:00|6614.08|6614.08|6614.72|6614.72|6616.22|6616.22|6613.75|6613.75|0
1603101600000|2020-10-19 10:00:00|6614.56|6614.56|6612.56|6612.56|6614.62|6614.62|6611.48|6611.48|0
1603101900000|2020-10-19 10:05:00|6612.51|6612.51|6611.23|6611.23|6614.94|6614.94|6611.23|6611.23|0
1603102200000|2020-10-19 10:10:00|6610.63|6610.63|6608.54|6608.54|6610.63|6610.63|6601.57|6601.57|0
1603102500000|2020-10-19 10:15:00|6608.62|6608.62|6608.66|6608.66|6612.45|6612.45|6608.61|6608.61|0
1603102800000|2020-10-19 10:20:00|6608.97|6608.97|6609.06|6609.06|6614.22|6614.22|6607.31|6607.31|0
1603103100000|2020-10-19 10:25:00|6608.92|6608.92|6609.07|6609.07|6610.15|6610.15|6607.06|6607.06|0
1603103400000|2020-10-19 10:30:00|6609.06|6609.06|6602.83|6602.83|6609.06|6609.06|6601.95|6601.95|0
1603103700000|2020-10-19 10:35:00|6602.58|6602.58|6608.97|6608.97|6608.97|6608.97|6602.48|6602.48|0
1603104000000|2020-10-19 10:40:00|6609.11|6609.11|6612.32|6612.32|6615.66|6615.66|6609.11|6609.11|0
1603104300000|2020-10-19 10:45:00|6611.75|6611.75|6614.42|6614.42|6615.3|6615.3|6609.71|6609.71|0
1603104600000|2020-10-19 10:50:00|6614.27|6614.27|6617.29|6617.29|6620.81|6620.81|6614.18|6614.18|0
1603104900000|2020-10-19 10:55:00|6617.26|6617.26|6628.18|6628.18|6628.18|6628.18|6617.17|6617.17|0
1603105200000|2020-10-19 11:00:00|6628.44|6628.44|6631.29|6631.29|6631.37|6631.37|6627.64|6627.64|0
1603105500000|2020-10-19 11:05:00|6631.37|6631.37|6630.83|6630.83|6632.93|6632.93|6630.18|6630.18|0
1603105800000|2020-10-19 11:10:00|6630.88|6630.88|6628.84|6628.84|6631.94|6631.94|6627.49|6627.49|0
1603106100000|2020-10-19 11:15:00|6628.78|6628.78|6627.01|6627.01|6628.78|6628.78|6626.14|6626.14|0
1603106400000|2020-10-19 11:20:00|6626.88|6626.88|6619.32|6619.32|6627.29|6627.29|6618.48|6618.48|0
1603106700000|2020-10-19 11:25:00|6619.06|6619.06|6617.17|6617.17|6619.46|6619.46|6615.81|6615.81|0
1603107000000|2020-10-19 11:30:00|6617.06|6617.06|6624.9|6624.9|6625.99|6625.99|6616.18|6616.18|0
1603107300000|2020-10-19 11:35:00|6625.36|6625.36|6623.46|6623.46|6626.44|6626.44|6623.28|6623.28|0
1603107600000|2020-10-19 11:40:00|6623.41|6623.41|6629.49|6629.49|6629.49|6629.49|6621.79|6621.79|0
1603107900000|2020-10-19 11:45:00|6630.01|6630.01|6635.67|6635.67|6636.75|6636.75|6629.7|6629.7|0
1603108200000|2020-10-19 11:50:00|6635.62|6635.62|6628.88|6628.88|6635.72|6635.72|6628.88|6628.88|0
1603108500000|2020-10-19 11:55:00|6628.86|6628.86|6632.15|6632.15|6633.09|6633.09|6627.5|6627.5|0
1603108800000|2020-10-19 12:00:00|6631.84|6631.84|6625.25|6625.25|6634.63|6634.63|6624.94|6624.94|0
1603109100000|2020-10-19 12:05:00|6625.19|6625.19|6628.36|6628.36|6629.94|6629.94|6622.56|6622.56|0
1603109400000|2020-10-19 12:10:00|6628.49|6628.49|6626.04|6626.04|6628.95|6628.95|6624.82|6624.82|0
1603109700000|2020-10-19 12:15:00|6625.98|6625.98|6631.65|6631.65|6631.65|6631.65|6624.67|6624.67|0
1603110000000|2020-10-19 12:20:00|6631.96|6631.96|6637|6637|6638.02|6638.02|6631.96|6631.96|0
1603110300000|2020-10-19 12:25:00|6637.31|6637.31|6627.44|6627.44|6638.42|6638.42|6627.4|6627.4|0
1603110600000|2020-10-19 12:30:00|6627.25|6627.25|6623.24|6623.24|6630.2|6630.2|6622.91|6622.91|0
1603110900000|2020-10-19 12:35:00|6623.19|6623.19|6621.88|6621.88|6623.74|6623.74|6619.95|6619.95|0
1603111200000|2020-10-19 12:40:00|6621.79|6621.79|6610.35|6610.35|6621.79|6621.79|6610.35|6610.35|0
1603111500000|2020-10-19 12:45:00|6610.5|6610.5|6605.67|6605.67|6610.91|6610.91|6603.93|6603.93|0
1603111800000|2020-10-19 12:50:00|6605.54|6605.54|6600.11|6600.11|6605.54|6605.54|6595.91|6595.91|0
1603112100000|2020-10-19 12:55:00|6600.03|6600.03|6592.89|6592.89|6600.03|6600.03|6591.97|6591.97|0
1603112400000|2020-10-19 13:00:00|6593.01|6593.01|6605.08|6605.08|6605.08|6605.08|6593.01|6593.01|0
1603112700000|2020-10-19 13:05:00|6605.03|6605.03|6602.11|6602.11|6608.15|6608.15|6601.84|6601.84|0
1603113000000|2020-10-19 13:10:00|6602.16|6602.16|6596.75|6596.75|6603.79|6603.79|6594.82|6594.82|0
1603113300000|2020-10-19 13:15:00|6597.09|6597.09|6604.24|6604.24|6605.32|6605.32|6596.47|6596.47|0
1603113600000|2020-10-19 13:20:00|6604.49|6604.49|6601.85|6601.85|6604.65|6604.65|6601.78|6601.78|0
1603113900000|2020-10-19 13:25:00|6601.92|6601.92|6606.44|6606.44|6608.13|6608.13|6601.92|6601.92|0
1603114200000|2020-10-19 13:30:00|6606.29|6606.29|6610.93|6610.93|6616.29|6616.29|6606.29|6606.29|0
1603114500000|2020-10-19 13:35:00|6610.77|6610.77|6595.74|6595.74|6610.96|6610.96|6595.56|6595.56|0
1603114800000|2020-10-19 13:40:00|6595.67|6595.67|6588.37|6588.37|6596.61|6596.61|6588.26|6588.26|0
1603115100000|2020-10-19 13:45:00|6588.63|6588.63|6585.33|6585.33|6588.98|6588.98|6580.53|6580.53|0
1603115400000|2020-10-19 13:50:00|6585.26|6585.26|6603.95|6603.95|6604.27|6604.27|6584.33|6584.33|0
1603115700000|2020-10-19 13:55:00|6604.71|6604.71|6599.98|6599.98|6609.83|6609.83|6599.98|6599.98|0
1603116000000|2020-10-19 14:00:00|6599.87|6599.87|6610.96|6610.96|6611.35|6611.35|6595.71|6595.71|0
1603116300000|2020-10-19 14:05:00|6610.4|6610.4|6586.18|6586.18|6610.4|6610.4|6586.18|6586.18|0
1603116600000|2020-10-19 14:10:00|6586.49|6586.49|6592.17|6592.17|6592.73|6592.73|6577.47|6577.47|0
1603116900000|2020-10-19 14:15:00|6592.11|6592.11|6608.97|6608.97|6609.04|6609.04|6592.07|6592.07|0
1603117200000|2020-10-19 14:20:00|6609.1|6609.1|6608.31|6608.31|6613.07|6613.07|6607.42|6607.42|0
1603117500000|2020-10-19 14:25:00|6608.36|6608.36|6622.41|6622.41|6622.5|6622.5|6606.18|6606.18|0
1603117800000|2020-10-19 14:30:00|6623.17|6623.17|6620.65|6620.65|6623.17|6623.17|6615.47|6615.47|0
1603118100000|2020-10-19 14:35:00|6620.62|6620.62|6622.59|6622.59|6626.16|6626.16|6620.36|6620.36|0
1603118400000|2020-10-19 14:40:00|6622.56|6622.56|6622.86|6622.86|6627.16|6627.16|6622.5|6622.5|0
1603118700000|2020-10-19 14:45:00|6622.61|6622.61|6631.43|6631.43|6633.07|6633.07|6617.99|6617.99|0
1603119000000|2020-10-19 14:50:00|6631.26|6631.26|6641.81|6641.81|6643.39|6643.39|6631.25|6631.25|0
1603119300000|2020-10-19 14:55:00|6641.73|6641.73|6635.44|6635.44|6644.11|6644.11|6635.44|6635.44|0
1603119600000|2020-10-19 15:00:00|6635.41|6635.41|6649.09|6649.09|6649.09|6649.09|6635.03|6635.03|0
1603119900000|2020-10-19 15:05:00|6649.01|6649.01|6653.72|6653.72|6656.66|6656.66|6646.85|6646.85|0
1603120200000|2020-10-19 15:10:00|6653.65|6653.65|6658.98|6658.98|6659.13|6659.13|6648.88|6648.88|0
1603120500000|2020-10-19 15:15:00|6659.04|6659.04|6651.31|6651.31|6660.15|6660.15|6650.9|6650.9|0
1603120800000|2020-10-19 15:20:00|6651.34|6651.34|6646.12|6646.12|6653.13|6653.13|6643.7|6643.7|0
1603121100000|2020-10-19 15:25:00|6646.18|6646.18|6645.57|6645.57|6650.72|6650.72|6641.82|6641.82|0
1603178100000|2020-10-20 07:15:00|6610.16|6610.16|6628.14|6628.14|6628.14|6628.14|6606.04|6606.04|0
1603178400000|2020-10-20 07:20:00|6628.3|6628.3|6599.89|6599.89|6628.45|6628.45|6599.41|6599.41|0
1603178700000|2020-10-20 07:25:00|6600.5|6600.5|6590.42|6590.42|6602.37|6602.37|6588.51|6588.51|0
1603179000000|2020-10-20 07:30:00|6590.6|6590.6|6587.32|6587.32|6594.55|6594.55|6575.91|6575.91|0
1603179300000|2020-10-20 07:35:00|6585.04|6585.04|6598.68|6598.68|6598.68|6598.68|6578.09|6578.09|0
1603179600000|2020-10-20 07:40:00|6598.91|6598.91|6605.35|6605.35|6607.74|6607.74|6598.36|6598.36|0
1603179900000|2020-10-20 07:45:00|6605.52|6605.52|6622.64|6622.64|6622.64|6622.64|6598.91|6598.91|0
1603180200000|2020-10-20 07:50:00|6622.71|6622.71|6641.72|6641.72|6644.3|6644.3|6622.71|6622.71|0
1603180500000|2020-10-20 07:55:00|6641.49|6641.49|6645.19|6645.19|6646.29|6646.29|6638.79|6638.79|0
1603180800000|2020-10-20 08:00:00|6645.83|6645.83|6660.97|6660.97|6667.55|6667.55|6645.83|6645.83|0
1603181100000|2020-10-20 08:05:00|6660.45|6660.45|6662.75|6662.75|6662.75|6662.75|6656.02|6656.02|0
1603181400000|2020-10-20 08:10:00|6662.67|6662.67|6672|6672|6677.8|6677.8|6662.67|6662.67|0
1603181700000|2020-10-20 08:15:00|6671.93|6671.93|6698.63|6698.63|6699.47|6699.47|6671.85|6671.85|0
1603182000000|2020-10-20 08:20:00|6698.95|6698.95|6707.74|6707.74|6712.72|6712.72|6698.95|6698.95|0
1603182300000|2020-10-20 08:25:00|6707.63|6707.63|6713.35|6713.35|6713.59|6713.59|6699.75|6699.75|0
1603182600000|2020-10-20 08:30:00|6713.33|6713.33|6716.99|6716.99|6717.1|6717.1|6705.08|6705.08|0
1603182900000|2020-10-20 08:35:00|6718.51|6718.51|6714.5|6714.5|6721.77|6721.77|6714.28|6714.28|0
1603183200000|2020-10-20 08:40:00|6714.72|6714.72|6710.96|6710.96|6715.71|6715.71|6708.34|6708.34|0
1603183500000|2020-10-20 08:45:00|6710.94|6710.94|6714.05|6714.05|6714.25|6714.25|6708.64|6708.64|0
1603183800000|2020-10-20 08:50:00|6714.39|6714.39|6714.71|6714.71|6722.03|6722.03|6713.96|6713.96|0
1603184100000|2020-10-20 08:55:00|6714.55|6714.55|6715.14|6715.14|6719.47|6719.47|6708.35|6708.35|0
1603184400000|2020-10-20 09:00:00|6715.19|6715.19|6731.56|6731.56|6731.67|6731.67|6715.19|6715.19|0
1603184700000|2020-10-20 09:05:00|6731.68|6731.68|6732.42|6732.42|6740.25|6740.25|6730.52|6730.52|0
1603185000000|2020-10-20 09:10:00|6731.39|6731.39|6720.72|6720.72|6731.39|6731.39|6720.53|6720.53|0
1603185300000|2020-10-20 09:15:00|6720.8|6720.8|6721.15|6721.15|6729.06|6729.06|6720.78|6720.78|0
1603185600000|2020-10-20 09:20:00|6721.31|6721.31|6719.83|6719.83|6723.97|6723.97|6718.32|6718.32|0
1603185900000|2020-10-20 09:25:00|6719.74|6719.74|6722.38|6722.38|6726.16|6726.16|6718.26|6718.26|0
1603186200000|2020-10-20 09:30:00|6722.22|6722.22|6708.94|6708.94|6722.22|6722.22|6704.19|6704.19|0
1603186500000|2020-10-20 09:35:00|6708.96|6708.96|6713.17|6713.17|6713.2|6713.2|6706.67|6706.67|0
1603186800000|2020-10-20 09:40:00|6713.01|6713.01|6700.95|6700.95|6713.4|6713.4|6700.95|6700.95|0
1603187100000|2020-10-20 09:45:00|6700.43|6700.43|6699.81|6699.81|6702.52|6702.52|6698.63|6698.63|0
1603187400000|2020-10-20 09:50:00|6700.44|6700.44|6714.38|6714.38|6714.54|6714.54|6700.44|6700.44|0
1603187700000|2020-10-20 09:55:00|6714.22|6714.22|6693.89|6693.89|6714.42|6714.42|6693.27|6693.27|0
1603188000000|2020-10-20 10:00:00|6693.19|6693.19|6693.16|6693.16|6698.15|6698.15|6690.46|6690.46|0
1603188300000|2020-10-20 10:05:00|6690.51|6690.51|6700.03|6700.03|6701.44|6701.44|6689.86|6689.86|0
1603188600000|2020-10-20 10:10:00|6700.16|6700.16|6702.84|6702.84|6707.85|6707.85|6700|6700|0
1603188900000|2020-10-20 10:15:00|6703|6703|6683.94|6683.94|6703.45|6703.45|6683.22|6683.22|0
1603189200000|2020-10-20 10:20:00|6683.63|6683.63|6698.93|6698.93|6698.93|6698.93|6679.81|6679.81|0
1603189500000|2020-10-20 10:25:00|6699.04|6699.04|6700.32|6700.32|6700.48|6700.48|6691.29|6691.29|0
1603189800000|2020-10-20 10:30:00|6700.4|6700.4|6700.08|6700.08|6701.04|6701.04|6695.07|6695.07|0
1603190100000|2020-10-20 10:35:00|6700.25|6700.25|6703.12|6703.12|6704.11|6704.11|6700.06|6700.06|0
1603190400000|2020-10-20 10:40:00|6703.01|6703.01|6693.82|6693.82|6703.15|6703.15|6693.66|6693.66|0
1603190700000|2020-10-20 10:45:00|6693.66|6693.66|6694.87|6694.87|6699.81|6699.81|6693.66|6693.66|0
1603191000000|2020-10-20 10:50:00|6695.63|6695.63|6701.52|6701.52|6702.16|6702.16|6694.86|6694.86|0
1603191300000|2020-10-20 10:55:00|6701.6|6701.6|6700.39|6700.39|6703.72|6703.72|6698.18|6698.18|0
1603191600000|2020-10-20 11:00:00|6700.22|6700.22|6697.95|6697.95|6702.37|6702.37|6697.95|6697.95|0
1603191900000|2020-10-20 11:05:00|6697.78|6697.78|6701.64|6701.64|6702.17|6702.17|6695.54|6695.54|0
1603192200000|2020-10-20 11:10:00|6701.82|6701.82|6704.37|6704.37|6706.98|6706.98|6701.82|6701.82|0
1603192500000|2020-10-20 11:15:00|6704.28|6704.28|6700.63|6700.63|6705.45|6705.45|6698.93|6698.93|0
1603192800000|2020-10-20 11:20:00|6700.79|6700.79|6701.89|6701.89|6704.17|6704.17|6700.12|6700.12|0
1603193100000|2020-10-20 11:25:00|6702.01|6702.01|6691.34|6691.34|6704.04|6704.04|6691.34|6691.34|0
1603193400000|2020-10-20 11:30:00|6691.35|6691.35|6681.39|6681.39|6692.27|6692.27|6681.39|6681.39|0
1603193700000|2020-10-20 11:35:00|6681.47|6681.47|6678.46|6678.46|6687.38|6687.38|6677.7|6677.7|0
1603194000000|2020-10-20 11:40:00|6678.98|6678.98|6685.12|6685.12|6685.14|6685.14|6678.46|6678.46|0
1603194300000|2020-10-20 11:45:00|6685.04|6685.04|6678.04|6678.04|6685.85|6685.85|6676.78|6676.78|0
1603194600000|2020-10-20 11:50:00|6678.01|6678.01|6680.76|6680.76|6682.03|6682.03|6676.41|6676.41|0
1603194900000|2020-10-20 11:55:00|6681.1|6681.1|6689.49|6689.49|6689.62|6689.62|6681.03|6681.03|0
1603195200000|2020-10-20 12:00:00|6689.52|6689.52|6686.27|6686.27|6691.87|6691.87|6685.56|6685.56|0
1603195500000|2020-10-20 12:05:00|6687.31|6687.31|6688.28|6688.28|6693|6693|6686.96|6686.96|0
1603195800000|2020-10-20 12:10:00|6688.11|6688.11|6681.34|6681.34|6688.11|6688.11|6681.34|6681.34|0
1603196100000|2020-10-20 12:15:00|6681.43|6681.43|6674.42|6674.42|6681.68|6681.68|6674.42|6674.42|0
1603196400000|2020-10-20 12:20:00|6674.4|6674.4|6657.36|6657.36|6674.56|6674.56|6657.25|6657.25|0
1603196700000|2020-10-20 12:25:00|6657.27|6657.27|6670.47|6670.47|6670.63|6670.63|6651.93|6651.93|0
1603197000000|2020-10-20 12:30:00|6670.62|6670.62|6673.35|6673.35|6675.66|6675.66|6668.17|6668.17|0
1603197300000|2020-10-20 12:35:00|6672.87|6672.87|6682.96|6682.96|6682.96|6682.96|6669.47|6669.47|0
1603197600000|2020-10-20 12:40:00|6682.83|6682.83|6685.81|6685.81|6686.41|6686.41|6679.46|6679.46|0
1603197900000|2020-10-20 12:45:00|6685.89|6685.89|6690.75|6690.75|6694.14|6694.14|6685.89|6685.89|0
1603198200000|2020-10-20 12:50:00|6690.57|6690.57|6701.89|6701.89|6702|6702|6689.15|6689.15|0
1603198500000|2020-10-20 12:55:00|6701.98|6701.98|6701.7|6701.7|6705.84|6705.84|6700.35|6700.35|0
1603198800000|2020-10-20 13:00:00|6701.38|6701.38|6704.38|6704.38|6705.54|6705.54|6696.89|6696.89|0
1603199100000|2020-10-20 13:05:00|6704.29|6704.29|6702.23|6702.23|6707.27|6707.27|6700.05|6700.05|0
1603199400000|2020-10-20 13:10:00|6702.25|6702.25|6701.57|6701.57|6706.23|6706.23|6701.33|6701.33|0
1603199700000|2020-10-20 13:15:00|6701.35|6701.35|6697.04|6697.04|6702.28|6702.28|6697.04|6697.04|0
1603200000000|2020-10-20 13:20:00|6696.88|6696.88|6693.85|6693.85|6706.56|6706.56|6693.82|6693.82|0
1603200300000|2020-10-20 13:25:00|6693.74|6693.74|6694.57|6694.57|6697.47|6697.47|6690.71|6690.71|0
1603200600000|2020-10-20 13:30:00|6694.73|6694.73|6692.62|6692.62|6698.51|6698.51|6684.4|6684.4|0
1603200900000|2020-10-20 13:35:00|6692.94|6692.94|6694.04|6694.04|6696.46|6696.46|6685.95|6685.95|0
1603201200000|2020-10-20 13:40:00|6694.35|6694.35|6707.85|6707.85|6708.49|6708.49|6693.67|6693.67|0
1603201500000|2020-10-20 13:45:00|6708.1|6708.1|6716.48|6716.48|6718.27|6718.27|6707.1|6707.1|0
1603201800000|2020-10-20 13:50:00|6717.4|6717.4|6720.09|6720.09|6720.94|6720.94|6713.63|6713.63|0
1603202100000|2020-10-20 13:55:00|6719.69|6719.69|6710.8|6710.8|6720.29|6720.29|6710.64|6710.64|0
1603202400000|2020-10-20 14:00:00|6710.88|6710.88|6702.6|6702.6|6712.17|6712.17|6699.49|6699.49|0
1603202700000|2020-10-20 14:05:00|6702.69|6702.69|6697.78|6697.78|6704.26|6704.26|6693.43|6693.43|0
1603203000000|2020-10-20 14:10:00|6697.85|6697.85|6685.62|6685.62|6698.15|6698.15|6684.33|6684.33|0
1603203300000|2020-10-20 14:15:00|6685.94|6685.94|6683.36|6683.36|6696.48|6696.48|6683.15|6683.15|0
1603203600000|2020-10-20 14:20:00|6683.33|6683.33|6687.5|6687.5|6687.85|6687.85|6676.61|6676.61|0
1603203900000|2020-10-20 14:25:00|6686.74|6686.74|6696.21|6696.21|6696.21|6696.21|6686.55|6686.55|0
1603204200000|2020-10-20 14:30:00|6696.36|6696.36|6689.34|6689.34|6698.54|6698.54|6688.51|6688.51|0
1603204500000|2020-10-20 14:35:00|6689.66|6689.66|6691.12|6691.12|6692.19|6692.19|6685.99|6685.99|0
1603204800000|2020-10-20 14:40:00|6690.81|6690.81|6700.26|6700.26|6701.39|6701.39|6689.6|6689.6|0
1603205100000|2020-10-20 14:45:00|6700.13|6700.13|6709.13|6709.13|6709.13|6709.13|6700.02|6700.02|0
1603205400000|2020-10-20 14:50:00|6709.29|6709.29|6718.92|6718.92|6720.38|6720.38|6709.29|6709.29|0
1603205700000|2020-10-20 14:55:00|6718.81|6718.81|6713.96|6713.96|6719.43|6719.43|6712.7|6712.7|0
1603206000000|2020-10-20 15:00:00|6713.75|6713.75|6706.25|6706.25|6714.06|6714.06|6704.46|6704.46|0
1603206300000|2020-10-20 15:05:00|6706.41|6706.41|6704.77|6704.77|6707.48|6707.48|6703.13|6703.13|0
1603206600000|2020-10-20 15:10:00|6704.68|6704.68|6702.33|6702.33|6711.53|6711.53|6701.29|6701.29|0
1603206900000|2020-10-20 15:15:00|6702.31|6702.31|6701.11|6701.11|6704.87|6704.87|6697.87|6697.87|0
1603207200000|2020-10-20 15:20:00|6701.22|6701.22|6710.58|6710.58|6713.13|6713.13|6701.22|6701.22|0
1603207500000|2020-10-20 15:25:00|6710.46|6710.46|6711.18|6711.18|6719.8|6719.8|6708.46|6708.46|0
1603264500000|2020-10-21 07:15:00|6671.62|6671.62|6666.5|6666.5|6672.95|6672.95|6661.26|6661.26|0
1603264800000|2020-10-21 07:20:00|6666.75|6666.75|6652.32|6652.32|6666.75|6666.75|6642.48|6642.48|0
1603265100000|2020-10-21 07:25:00|6652.19|6652.19|6650.9|6650.9|6657.57|6657.57|6643.42|6643.42|0
1603265400000|2020-10-21 07:30:00|6651.21|6651.21|6665.83|6665.83|6667.18|6667.18|6643.99|6643.99|0
1603265700000|2020-10-21 07:35:00|6665.74|6665.74|6670.32|6670.32|6670.43|6670.43|6656.27|6656.27|0
1603266000000|2020-10-21 07:40:00|6670.48|6670.48|6654.45|6654.45|6670.48|6670.48|6654.35|6654.35|0
1603266300000|2020-10-21 07:45:00|6653.69|6653.69|6639.57|6639.57|6653.69|6653.69|6637.12|6637.12|0
1603266600000|2020-10-21 07:50:00|6639.11|6639.11|6642.48|6642.48|6642.48|6642.48|6631.04|6631.04|0
1603266900000|2020-10-21 07:55:00|6643.52|6643.52|6653.88|6653.88|6653.91|6653.91|6643.52|6643.52|0
1603267200000|2020-10-21 08:00:00|6653.99|6653.99|6644.92|6644.92|6654.86|6654.86|6642.05|6642.05|0
1603267500000|2020-10-21 08:05:00|6644.74|6644.74|6634.03|6634.03|6644.74|6644.74|6630.47|6630.47|0
1603267800000|2020-10-21 08:10:00|6633.27|6633.27|6633.1|6633.1|6633.7|6633.7|6618.93|6618.93|0
1603268100000|2020-10-21 08:15:00|6631.58|6631.58|6632.8|6632.8|6634.1|6634.1|6625.02|6625.02|0
1603268400000|2020-10-21 08:20:00|6633.05|6633.05|6610.72|6610.72|6633.05|6633.05|6605.81|6605.81|0
1603268700000|2020-10-21 08:25:00|6610.63|6610.63|6622.16|6622.16|6622.16|6622.16|6606.73|6606.73|0
1603269000000|2020-10-21 08:30:00|6621.66|6621.66|6614.42|6614.42|6622.09|6622.09|6611.61|6611.61|0
1603269300000|2020-10-21 08:35:00|6614.24|6614.24|6609.99|6609.99|6614.24|6614.24|6606.07|6606.07|0
1603269600000|2020-10-21 08:40:00|6609.51|6609.51|6578|6578|6609.51|6609.51|6577.15|6577.15|0
1603269900000|2020-10-21 08:45:00|6578.25|6578.25|6584.75|6584.75|6585.22|6585.22|6573.66|6573.66|0
1603270200000|2020-10-21 08:50:00|6584.27|6584.27|6583.46|6583.46|6597.31|6597.31|6583.37|6583.37|0
1603270500000|2020-10-21 08:55:00|6583.37|6583.37|6565.39|6565.39|6583.37|6583.37|6563.01|6563.01|0
1603270800000|2020-10-21 09:00:00|6565.55|6565.55|6571.41|6571.41|6574.53|6574.53|6556.74|6556.74|0
1603271100000|2020-10-21 09:05:00|6571.38|6571.38|6581.24|6581.24|6581.24|6581.24|6568.51|6568.51|0
1603271400000|2020-10-21 09:10:00|6581.18|6581.18|6580.88|6580.88|6582.41|6582.41|6578.29|6578.29|0
1603271700000|2020-10-21 09:15:00|6580.25|6580.25|6580.47|6580.47|6583.88|6583.88|6577.04|6577.04|0
1603272000000|2020-10-21 09:20:00|6580.63|6580.63|6588.48|6588.48|6588.48|6588.48|6573.94|6573.94|0
1603272300000|2020-10-21 09:25:00|6588.53|6588.53|6588.57|6588.57|6593.62|6593.62|6588.12|6588.12|0
1603272600000|2020-10-21 09:30:00|6588.41|6588.41|6572.01|6572.01|6588.41|6588.41|6571.85|6571.85|0
1603272900000|2020-10-21 09:35:00|6571.84|6571.84|6578.84|6578.84|6579.16|6579.16|6566.85|6566.85|0
1603273200000|2020-10-21 09:40:00|6579|6579|6591.36|6591.36|6591.36|6591.36|6579|6579|0
1603273500000|2020-10-21 09:45:00|6591.52|6591.52|6587.36|6587.36|6594.76|6594.76|6587.36|6587.36|0
1603273800000|2020-10-21 09:50:00|6587.44|6587.44|6591.14|6591.14|6594.63|6594.63|6584.62|6584.62|0
1603274100000|2020-10-21 09:55:00|6589.62|6589.62|6590.43|6590.43|6590.74|6590.74|6585.13|6585.13|0
1603274400000|2020-10-21 10:00:00|6590.27|6590.27|6591.45|6591.45|6596.2|6596.2|6589.88|6589.88|0
1603274700000|2020-10-21 10:05:00|6591.6|6591.6|6576.72|6576.72|6591.79|6591.79|6575.8|6575.8|0
1603275000000|2020-10-21 10:10:00|6576.4|6576.4|6581.37|6581.37|6588.6|6588.6|6575.48|6575.48|0
1603275300000|2020-10-21 10:15:00|6581.35|6581.35|6581.25|6581.25|6584.7|6584.7|6579.33|6579.33|0
1603275600000|2020-10-21 10:20:00|6581.09|6581.09|6587.08|6587.08|6590.94|6590.94|6581.09|6581.09|0
1603275900000|2020-10-21 10:25:00|6586.77|6586.77|6590.04|6590.04|6591.04|6591.04|6583.49|6583.49|0
1603276200000|2020-10-21 10:30:00|6590.18|6590.18|6594.33|6594.33|6596.02|6596.02|6589.66|6589.66|0
1603276500000|2020-10-21 10:35:00|6595.09|6595.09|6606.16|6606.16|6606.44|6606.44|6595.09|6595.09|0
1603276800000|2020-10-21 10:40:00|6606.79|6606.79|6600.1|6600.1|6609.35|6609.35|6600.1|6600.1|0
1603277100000|2020-10-21 10:45:00|6600.05|6600.05|6607.08|6607.08|6610.82|6610.82|6599.89|6599.89|0
1603277400000|2020-10-21 10:50:00|6607|6607|6598.3|6598.3|6607|6607|6598.18|6598.18|0
1603277700000|2020-10-21 10:55:00|6598.25|6598.25|6591.45|6591.45|6598.41|6598.41|6590.64|6590.64|0
1603278000000|2020-10-21 11:00:00|6591.13|6591.13|6585.47|6585.47|6591.2|6591.2|6585.21|6585.21|0
1603278300000|2020-10-21 11:05:00|6585.31|6585.31|6583.25|6583.25|6587.25|6587.25|6583.12|6583.12|0
1603278600000|2020-10-21 11:10:00|6583.13|6583.13|6592.04|6592.04|6592.04|6592.04|6583.02|6583.02|0
1603278900000|2020-10-21 11:15:00|6592.12|6592.12|6596.52|6596.52|6596.52|6596.52|6591.34|6591.34|0
1603279200000|2020-10-21 11:20:00|6596.57|6596.57|6593.05|6593.05|6598.67|6598.67|6593.05|6593.05|0
1603279500000|2020-10-21 11:25:00|6593.12|6593.12|6592.4|6592.4|6593.42|6593.42|6586.96|6586.96|0
1603279800000|2020-10-21 11:30:00|6592.45|6592.45|6591.6|6591.6|6597.6|6597.6|6589.94|6589.94|0
1603280100000|2020-10-21 11:35:00|6591.55|6591.55|6586.55|6586.55|6591.81|6591.81|6585.81|6585.81|0
1603280400000|2020-10-21 11:40:00|6586.2|6586.2|6581.78|6581.78|6587.17|6587.17|6581.78|6581.78|0
1603280700000|2020-10-21 11:45:00|6581.73|6581.73|6576.18|6576.18|6582.6|6582.6|6575.3|6575.3|0
1603281000000|2020-10-21 11:50:00|6576.13|6576.13|6575.53|6575.53|6576.18|6576.18|6573.54|6573.54|0
1603281300000|2020-10-21 11:55:00|6575.8|6575.8|6574.31|6574.31|6576.12|6576.12|6570.39|6570.39|0
1603281600000|2020-10-21 12:00:00|6574.34|6574.34|6563.19|6563.19|6575.78|6575.78|6562.06|6562.06|0
1603281900000|2020-10-21 12:05:00|6563.35|6563.35|6562.77|6562.77|6563.35|6563.35|6551.72|6551.72|0
1603282200000|2020-10-21 12:10:00|6562.68|6562.68|6557.21|6557.21|6562.85|6562.85|6555.94|6555.94|0
1603282500000|2020-10-21 12:15:00|6557.72|6557.72|6555.97|6555.97|6563|6563|6553.08|6553.08|0
1603282800000|2020-10-21 12:20:00|6555.87|6555.87|6547.2|6547.2|6560.01|6560.01|6547.2|6547.2|0
1603283100000|2020-10-21 12:25:00|6547.71|6547.71|6558.78|6558.78|6559.54|6559.54|6547.45|6547.45|0
1603283400000|2020-10-21 12:30:00|6558.03|6558.03|6561.17|6561.17|6561.32|6561.32|6554.22|6554.22|0
1603283700000|2020-10-21 12:35:00|6561.68|6561.68|6567.83|6567.83|6567.83|6567.83|6560.36|6560.36|0
1603284000000|2020-10-21 12:40:00|6567.91|6567.91|6556.12|6556.12|6571.6|6571.6|6556.12|6556.12|0
1603284300000|2020-10-21 12:45:00|6556.06|6556.06|6557.67|6557.67|6562.54|6562.54|6555.57|6555.57|0
1603284600000|2020-10-21 12:50:00|6557.83|6557.83|6557.49|6557.49|6559.96|6559.96|6555.64|6555.64|0
1603284900000|2020-10-21 12:55:00|6557.55|6557.55|6551.25|6551.25|6558.68|6558.68|6551.25|6551.25|0
1603285200000|2020-10-21 13:00:00|6551.08|6551.08|6557.02|6557.02|6557.98|6557.98|6550.11|6550.11|0
1603285500000|2020-10-21 13:05:00|6557.04|6557.04|6562.05|6562.05|6563.43|6563.43|6554.81|6554.81|0
1603285800000|2020-10-21 13:10:00|6562.56|6562.56|6555.08|6555.08|6562.56|6562.56|6555.08|6555.08|0
1603286100000|2020-10-21 13:15:00|6554.81|6554.81|6551.71|6551.71|6554.81|6554.81|6551.71|6551.71|0
1603286400000|2020-10-21 13:20:00|6551.59|6551.59|6549.83|6549.83|6551.64|6551.64|6549.76|6549.76|0
1603286700000|2020-10-21 13:25:00|6549.99|6549.99|6549.46|6549.46|6550.47|6550.47|6546.97|6546.97|0
1603287000000|2020-10-21 13:30:00|6549.23|6549.23|6535.82|6535.82|6551.07|6551.07|6535.82|6535.82|0
1603287300000|2020-10-21 13:35:00|6535.71|6535.71|6522.59|6522.59|6537.25|6537.25|6519.15|6519.15|0
1603287600000|2020-10-21 13:40:00|6523.35|6523.35|6540.79|6540.79|6540.79|6540.79|6523.35|6523.35|0
1603287900000|2020-10-21 13:45:00|6540.74|6540.74|6538.99|6538.99|6540.94|6540.94|6533.09|6533.09|0
1603288200000|2020-10-21 13:50:00|6539.5|6539.5|6533.09|6533.09|6539.62|6539.62|6529.11|6529.11|0
1603288500000|2020-10-21 13:55:00|6533.18|6533.18|6547.37|6547.37|6547.93|6547.93|6533.18|6533.18|0
1603288800000|2020-10-21 14:00:00|6547.52|6547.52|6547.56|6547.56|6550.73|6550.73|6543.41|6543.41|0
1603289100000|2020-10-21 14:05:00|6547.61|6547.61|6549.82|6549.82|6551.63|6551.63|6546.76|6546.76|0
1603289400000|2020-10-21 14:10:00|6550|6550|6549.68|6549.68|6552|6552|6542.87|6542.87|0
1603289700000|2020-10-21 14:15:00|6549.78|6549.78|6531.68|6531.68|6550.32|6550.32|6527.06|6527.06|0
1603290000000|2020-10-21 14:20:00|6531.59|6531.59|6524.05|6524.05|6538.64|6538.64|6524.05|6524.05|0
1603290300000|2020-10-21 14:25:00|6523.89|6523.89|6515.81|6515.81|6524.46|6524.46|6510.46|6510.46|0
1603290600000|2020-10-21 14:30:00|6515.54|6515.54|6512.63|6512.63|6517.07|6517.07|6506.53|6506.53|0
1603290900000|2020-10-21 14:35:00|6511.87|6511.87|6518.91|6518.91|6522.51|6522.51|6511.72|6511.72|0
1603291200000|2020-10-21 14:40:00|6519.23|6519.23|6515.04|6515.04|6519.23|6519.23|6514.65|6514.65|0
1603291500000|2020-10-21 14:45:00|6515.09|6515.09|6506.66|6506.66|6517.38|6517.38|6506.66|6506.66|0
1603291800000|2020-10-21 14:50:00|6506.59|6506.59|6491.81|6491.81|6506.59|6506.59|6490.29|6490.29|0
1603292100000|2020-10-21 14:55:00|6492.85|6492.85|6500.15|6500.15|6500.15|6500.15|6491.95|6491.95|0
1603292400000|2020-10-21 15:00:00|6500.28|6500.28|6513.35|6513.35|6516.31|6516.31|6497.96|6497.96|0
1603292700000|2020-10-21 15:05:00|6513.15|6513.15|6504.47|6504.47|6513.15|6513.15|6501.54|6501.54|0
1603293000000|2020-10-21 15:10:00|6504.31|6504.31|6499.64|6499.64|6504.31|6504.31|6497.02|6497.02|0
1603293300000|2020-10-21 15:15:00|6499.33|6499.33|6491.98|6491.98|6499.33|6499.33|6487.78|6487.78|0
1603293600000|2020-10-21 15:20:00|6491.95|6491.95|6474.79|6474.79|6491.95|6491.95|6473.47|6473.47|0
1603293900000|2020-10-21 15:25:00|6474.7|6474.7|6474.92|6474.92|6477.63|6477.63|6470.43|6470.43|0
1603350900000|2020-10-22 07:15:00|6423.42|6423.42|6463.82|6463.82|6463.82|6463.82|6423.33|6423.33|0
1603351200000|2020-10-22 07:20:00|6462.31|6462.31|6444.55|6444.55|6464.58|6464.58|6429.64|6429.64|0
1603351500000|2020-10-22 07:25:00|6445.42|6445.42|6470.11|6470.11|6475.48|6475.48|6445.42|6445.42|0
1603351800000|2020-10-22 07:30:00|6469.8|6469.8|6474.97|6474.97|6476.06|6476.06|6459.3|6459.3|0
1603352100000|2020-10-22 07:35:00|6474.86|6474.86|6468.56|6468.56|6488.27|6488.27|6467.58|6467.58|0
1603352400000|2020-10-22 07:40:00|6468.75|6468.75|6449.96|6449.96|6468.75|6468.75|6449.96|6449.96|0
1603352700000|2020-10-22 07:45:00|6449.65|6449.65|6436.3|6436.3|6449.82|6449.82|6435.92|6435.92|0
1603353000000|2020-10-22 07:50:00|6436.49|6436.49|6461.6|6461.6|6461.6|6461.6|6436.49|6436.49|0
1603353300000|2020-10-22 07:55:00|6461.86|6461.86|6472.6|6472.6|6473.52|6473.52|6461.86|6461.86|0
1603353600000|2020-10-22 08:00:00|6472.49|6472.49|6481.21|6481.21|6481.92|6481.92|6470.62|6470.62|0
1603353900000|2020-10-22 08:05:00|6481.51|6481.51|6472.2|6472.2|6481.51|6481.51|6468.93|6468.93|0
1603354200000|2020-10-22 08:10:00|6472.04|6472.04|6469.6|6469.6|6475.45|6475.45|6467.88|6467.88|0
1603354500000|2020-10-22 08:15:00|6468.71|6468.71|6465.46|6465.46|6473.31|6473.31|6464.37|6464.37|0
1603354800000|2020-10-22 08:20:00|6465.9|6465.9|6477.26|6477.26|6479.28|6479.28|6465.9|6465.9|0
1603355100000|2020-10-22 08:25:00|6477.33|6477.33|6491.83|6491.83|6491.99|6491.99|6477.33|6477.33|0
1603355400000|2020-10-22 08:30:00|6492.18|6492.18|6484.8|6484.8|6495.81|6495.81|6484.73|6484.73|0
1603355700000|2020-10-22 08:35:00|6485.55|6485.55|6482.74|6482.74|6487.59|6487.59|6481.14|6481.14|0
1603356000000|2020-10-22 08:40:00|6481.22|6481.22|6485.4|6485.4|6493.13|6493.13|6479.83|6479.83|0
1603356300000|2020-10-22 08:45:00|6485.52|6485.52|6475.57|6475.57|6485.74|6485.74|6475.13|6475.13|0
1603356600000|2020-10-22 08:50:00|6475.65|6475.65|6484.4|6484.4|6485.26|6485.26|6471.34|6471.34|0
1603356900000|2020-10-22 08:55:00|6484.29|6484.29|6476.92|6476.92|6486.95|6486.95|6476.44|6476.44|0
1603357200000|2020-10-22 09:00:00|6477|6477|6455.17|6455.17|6478.78|6478.78|6454.56|6454.56|0
1603357500000|2020-10-22 09:05:00|6455.24|6455.24|6448.8|6448.8|6456.58|6456.58|6446.43|6446.43|0
1603357800000|2020-10-22 09:10:00|6448.04|6448.04|6451.31|6451.31|6454.45|6454.45|6446.25|6446.25|0
1603358100000|2020-10-22 09:15:00|6451.21|6451.21|6452.71|6452.71|6452.71|6452.71|6445.64|6445.64|0
1603358400000|2020-10-22 09:20:00|6453.47|6453.47|6446.6|6446.6|6453.47|6453.47|6446.5|6446.5|0
1603358700000|2020-10-22 09:25:00|6447.36|6447.36|6432.2|6432.2|6448.12|6448.12|6430.65|6430.65|0
1603359000000|2020-10-22 09:30:00|6432.26|6432.26|6432.67|6432.67|6440.99|6440.99|6430.99|6430.99|0
1603359300000|2020-10-22 09:35:00|6433.19|6433.19|6439.34|6439.34|6441.3|6441.3|6429.5|6429.5|0
1603359600000|2020-10-22 09:40:00|6438.65|6438.65|6443.3|6443.3|6444.3|6444.3|6438.59|6438.59|0
1603359900000|2020-10-22 09:45:00|6444.82|6444.82|6441.37|6441.37|6446.76|6446.76|6441.32|6441.32|0
1603360200000|2020-10-22 09:50:00|6442.13|6442.13|6449.42|6449.42|6450.89|6450.89|6441.72|6441.72|0
1603360500000|2020-10-22 09:55:00|6448.9|6448.9|6444.68|6444.68|6449.57|6449.57|6444.52|6444.52|0
1603360800000|2020-10-22 10:00:00|6444.16|6444.16|6438.94|6438.94|6444.16|6444.16|6433.81|6433.81|0
1603361100000|2020-10-22 10:05:00|6438.75|6438.75|6422.83|6422.83|6438.75|6438.75|6419.88|6419.88|0
1603361400000|2020-10-22 10:10:00|6422.77|6422.77|6430.36|6430.36|6431.4|6431.4|6418.44|6418.44|0
1603361700000|2020-10-22 10:15:00|6430.55|6430.55|6441.1|6441.1|6441.26|6441.26|6428.51|6428.51|0
1603362000000|2020-10-22 10:20:00|6441.62|6441.62|6456.65|6456.65|6456.77|6456.77|6441.62|6441.62|0
1603362300000|2020-10-22 10:25:00|6457.41|6457.41|6469.35|6469.35|6472.07|6472.07|6451|6451|0
1603362600000|2020-10-22 10:30:00|6470.11|6470.11|6466.27|6466.27|6472.21|6472.21|6461.06|6461.06|0
1603362900000|2020-10-22 10:35:00|6466.36|6466.36|6474.86|6474.86|6479.1|6479.1|6466.36|6466.36|0
1603363200000|2020-10-22 10:40:00|6474.78|6474.78|6487.23|6487.23|6489.68|6489.68|6474.46|6474.46|0
1603363500000|2020-10-22 10:45:00|6487.39|6487.39|6499.99|6499.99|6506.35|6506.35|6484.84|6484.84|0
1603363800000|2020-10-22 10:50:00|6499.67|6499.67|6502.93|6502.93|6507.81|6507.81|6499.67|6499.67|0
1603364100000|2020-10-22 10:55:00|6502.77|6502.77|6511.8|6511.8|6513.94|6513.94|6502.54|6502.54|0
1603364400000|2020-10-22 11:00:00|6512.55|6512.55|6513.29|6513.29|6521.39|6521.39|6511.63|6511.63|0
1603364700000|2020-10-22 11:05:00|6513.42|6513.42|6517.62|6517.62|6520.9|6520.9|6513.42|6513.42|0
1603365000000|2020-10-22 11:10:00|6518.66|6518.66|6510.7|6510.7|6521.5|6521.5|6510.7|6510.7|0
1603365300000|2020-10-22 11:15:00|6510.6|6510.6|6513.91|6513.91|6513.91|6513.91|6496.83|6496.83|0
1603365600000|2020-10-22 11:20:00|6514.03|6514.03|6524.84|6524.84|6531.95|6531.95|6513.5|6513.5|0
1603365900000|2020-10-22 11:25:00|6525.15|6525.15|6518.37|6518.37|6525.15|6525.15|6514.56|6514.56|0
1603366200000|2020-10-22 11:30:00|6518.4|6518.4|6520.27|6520.27|6521.54|6521.54|6511.69|6511.69|0
1603366500000|2020-10-22 11:35:00|6520.35|6520.35|6518.9|6518.9|6523.29|6523.29|6517.92|6517.92|0
1603366800000|2020-10-22 11:40:00|6518.96|6518.96|6518.71|6518.71|6523.65|6523.65|6518.71|6518.71|0
1603367100000|2020-10-22 11:45:00|6518.55|6518.55|6532.28|6532.28|6533.38|6533.38|6516.9|6516.9|0
1603367400000|2020-10-22 11:50:00|6533.04|6533.04|6538.07|6538.07|6538.39|6538.39|6528.86|6528.86|0
1603367700000|2020-10-22 11:55:00|6538.59|6538.59|6529.46|6529.46|6538.59|6538.59|6525.37|6525.37|0
1603368000000|2020-10-22 12:00:00|6529.8|6529.8|6532.92|6532.92|6534.62|6534.62|6529.32|6529.32|0
1603368300000|2020-10-22 12:05:00|6533.19|6533.19|6533.91|6533.91|6536.33|6536.33|6533.19|6533.19|0
1603368600000|2020-10-22 12:10:00|6534.05|6534.05|6532.55|6532.55|6535.05|6535.05|6525.88|6525.88|0
1603368900000|2020-10-22 12:15:00|6532.71|6532.71|6529.25|6529.25|6543.16|6543.16|6528.63|6528.63|0
1603369200000|2020-10-22 12:20:00|6529.33|6529.33|6529.61|6529.61|6531.14|6531.14|6525.64|6525.64|0
1603369500000|2020-10-22 12:25:00|6529.65|6529.65|6534.11|6534.11|6534.73|6534.73|6528.08|6528.08|0
1603369800000|2020-10-22 12:30:00|6534.21|6534.21|6506.69|6506.69|6541.77|6541.77|6506.48|6506.48|0
1603370100000|2020-10-22 12:35:00|6506.62|6506.62|6498.53|6498.53|6506.62|6506.62|6497.56|6497.56|0
1603370400000|2020-10-22 12:40:00|6498.43|6498.43|6500.94|6500.94|6504.53|6504.53|6498.37|6498.37|0
1603370700000|2020-10-22 12:45:00|6500.85|6500.85|6492.9|6492.9|6501.44|6501.44|6492.9|6492.9|0
1603371000000|2020-10-22 12:50:00|6492.87|6492.87|6496.28|6496.28|6499.01|6499.01|6491.21|6491.21|0
1603371300000|2020-10-22 12:55:00|6495.52|6495.52|6489.01|6489.01|6499.63|6499.63|6488.69|6488.69|0
1603371600000|2020-10-22 13:00:00|6489.77|6489.77|6501.28|6501.28|6501.59|6501.59|6489.61|6489.61|0
1603371900000|2020-10-22 13:05:00|6501.8|6501.8|6488.26|6488.26|6502.24|6502.24|6488.02|6488.02|0
1603372200000|2020-10-22 13:10:00|6488.09|6488.09|6487.42|6487.42|6488.09|6488.09|6482.79|6482.79|0
1603372500000|2020-10-22 13:15:00|6487.3|6487.3|6486.48|6486.48|6489.1|6489.1|6482.33|6482.33|0
1603372800000|2020-10-22 13:20:00|6486.82|6486.82|6499.24|6499.24|6501.12|6501.12|6486.45|6486.45|0
1603373100000|2020-10-22 13:25:00|6499.22|6499.22|6500.99|6500.99|6504.09|6504.09|6497.61|6497.61|0
1603373400000|2020-10-22 13:30:00|6501.15|6501.15|6517.61|6517.61|6517.61|6517.61|6501.07|6501.07|0
1603373700000|2020-10-22 13:35:00|6517.09|6517.09|6516.87|6516.87|6523.24|6523.24|6514.41|6514.41|0
1603374000000|2020-10-22 13:40:00|6516.52|6516.52|6523.95|6523.95|6526.2|6526.2|6510.34|6510.34|0
1603374300000|2020-10-22 13:45:00|6524.12|6524.12|6529.97|6529.97|6533.8|6533.8|6521.23|6521.23|0
1603374600000|2020-10-22 13:50:00|6530.49|6530.49|6540.03|6540.03|6540.43|6540.43|6527.06|6527.06|0
1603374900000|2020-10-22 13:55:00|6540.45|6540.45|6546.59|6546.59|6548|6548|6537.44|6537.44|0
1603375200000|2020-10-22 14:00:00|6546.48|6546.48|6559.73|6559.73|6566.64|6566.64|6546.48|6546.48|0
1603375500000|2020-10-22 14:05:00|6560.49|6560.49|6557.91|6557.91|6567.54|6567.54|6553.96|6553.96|0
1603375800000|2020-10-22 14:10:00|6557.79|6557.79|6576.83|6576.83|6576.99|6576.99|6557.62|6557.62|0
1603376100000|2020-10-22 14:15:00|6576.87|6576.87|6583.29|6583.29|6583.65|6583.65|6570.02|6570.02|0
1603376400000|2020-10-22 14:20:00|6583.44|6583.44|6570.82|6570.82|6583.44|6583.44|6570.45|6570.45|0
1603376700000|2020-10-22 14:25:00|6570.06|6570.06|6546.67|6546.67|6570.06|6570.06|6546.67|6546.67|0
1603377000000|2020-10-22 14:30:00|6546.97|6546.97|6554.85|6554.85|6554.85|6554.85|6546.97|6546.97|0
1603377300000|2020-10-22 14:35:00|6554.78|6554.78|6553.91|6553.91|6559.95|6559.95|6551.71|6551.71|0
1603377600000|2020-10-22 14:40:00|6553.99|6553.99|6547.08|6547.08|6560.67|6560.67|6547.08|6547.08|0
1603377900000|2020-10-22 14:45:00|6547.14|6547.14|6537.62|6537.62|6549.14|6549.14|6532.04|6532.04|0
1603378200000|2020-10-22 14:50:00|6539.25|6539.25|6547.25|6547.25|6549.99|6549.99|6535.1|6535.1|0
1603378500000|2020-10-22 14:55:00|6547.14|6547.14|6552.1|6552.1|6553.44|6553.44|6546.38|6546.38|0
1603378800000|2020-10-22 15:00:00|6551.96|6551.96|6565.05|6565.05|6565.18|6565.18|6551.69|6551.69|0
1603379100000|2020-10-22 15:05:00|6565.01|6565.01|6565.38|6565.38|6569.54|6569.54|6563.95|6563.95|0
1603379400000|2020-10-22 15:10:00|6565.63|6565.63|6573.23|6573.23|6573.23|6573.23|6565.63|6565.63|0
1603379700000|2020-10-22 15:15:00|6573.27|6573.27|6583.39|6583.39|6584.16|6584.16|6573.27|6573.27|0
1603380000000|2020-10-22 15:20:00|6583.32|6583.32|6590.58|6590.58|6595.08|6595.08|6582.38|6582.38|0
1603380300000|2020-10-22 15:25:00|6590.7|6590.7|6575.88|6575.88|6590.7|6590.7|6573.06|6573.06|0
1603437300000|2020-10-23 07:15:00|6602.72|6602.72|6588.25|6588.25|6602.72|6602.72|6584.79|6584.79|0
1603437600000|2020-10-23 07:20:00|6588.55|6588.55|6602.96|6602.96|6608.56|6608.56|6588.29|6588.29|0
1603437900000|2020-10-23 07:25:00|6602.62|6602.62|6589.4|6589.4|6611.9|6611.9|6588.16|6588.16|0
1603438200000|2020-10-23 07:30:00|6589.61|6589.61|6598.53|6598.53|6609.99|6609.99|6589.61|6589.61|0
1603438500000|2020-10-23 07:35:00|6600.05|6600.05|6618.57|6618.57|6618.95|6618.95|6600.05|6600.05|0
1603438800000|2020-10-23 07:40:00|6618.29|6618.29|6614.14|6614.14|6625.35|6625.35|6614.14|6614.14|0
1603439100000|2020-10-23 07:45:00|6614.46|6614.46|6621.31|6621.31|6622.31|6622.31|6611.12|6611.12|0
1603439400000|2020-10-23 07:50:00|6621.52|6621.52|6620.85|6620.85|6627.02|6627.02|6617.97|6617.97|0
1603439700000|2020-10-23 07:55:00|6620.69|6620.69|6626.48|6626.48|6627.36|6627.36|6617.71|6617.71|0
1603440000000|2020-10-23 08:00:00|6626.97|6626.97|6624.23|6624.23|6629.45|6629.45|6622.56|6622.56|0
1603440300000|2020-10-23 08:05:00|6623.47|6623.47|6635.05|6635.05|6639.3|6639.3|6623.47|6623.47|0
1603440600000|2020-10-23 08:10:00|6633.98|6633.98|6645.16|6645.16|6649.55|6649.55|6633.29|6633.29|0
1603440900000|2020-10-23 08:15:00|6645.11|6645.11|6647.52|6647.52|6647.66|6647.66|6636.39|6636.39|0
1603441200000|2020-10-23 08:20:00|6647.28|6647.28|6647.64|6647.64|6650.15|6650.15|6643.36|6643.36|0
1603441500000|2020-10-23 08:25:00|6647.59|6647.59|6629.78|6629.78|6647.8|6647.8|6629.78|6629.78|0
1603441800000|2020-10-23 08:30:00|6629.51|6629.51|6624.96|6624.96|6631.22|6631.22|6618.59|6618.59|0
1603442100000|2020-10-23 08:35:00|6626.87|6626.87|6631.91|6631.91|6637.91|6637.91|6626.87|6626.87|0
1603442400000|2020-10-23 08:40:00|6631.86|6631.86|6623.78|6623.78|6631.86|6631.86|6622.9|6622.9|0
1603442700000|2020-10-23 08:45:00|6623.7|6623.7|6636.48|6636.48|6636.65|6636.65|6622.4|6622.4|0
1603443000000|2020-10-23 08:50:00|6636.41|6636.41|6629.71|6629.71|6640.25|6640.25|6629.71|6629.71|0
1603443300000|2020-10-23 08:55:00|6629.63|6629.63|6620.66|6620.66|6629.67|6629.67|6618.9|6618.9|0
1603443600000|2020-10-23 09:00:00|6621.42|6621.42|6615.28|6615.28|6626.09|6626.09|6615.28|6615.28|0
1603443900000|2020-10-23 09:05:00|6615.43|6615.43|6611.89|6611.89|6619.6|6619.6|6611.46|6611.46|0
1603444200000|2020-10-23 09:10:00|6611.66|6611.66|6619.1|6619.1|6619.26|6619.26|6611.52|6611.52|0
1603444500000|2020-10-23 09:15:00|6619.26|6619.26|6628.29|6628.29|6634.06|6634.06|6619.26|6619.26|0
1603444800000|2020-10-23 09:20:00|6628.37|6628.37|6624.33|6624.33|6628.72|6628.72|6622.03|6622.03|0
1603445100000|2020-10-23 09:25:00|6624.48|6624.48|6623.62|6623.62|6626.92|6626.92|6621.38|6621.38|0
1603445400000|2020-10-23 09:30:00|6622.86|6622.86|6634.97|6634.97|6635.02|6635.02|6622.51|6622.51|0
1603445700000|2020-10-23 09:35:00|6635.17|6635.17|6633.2|6633.2|6638.51|6638.51|6633.2|6633.2|0
1603446000000|2020-10-23 09:40:00|6633.31|6633.31|6622.5|6622.5|6633.62|6633.62|6621.31|6621.31|0
1603446300000|2020-10-23 09:45:00|6622.39|6622.39|6626.1|6626.1|6626.25|6626.25|6622.39|6622.39|0
1603446600000|2020-10-23 09:50:00|6625.6|6625.6|6627.54|6627.54|6627.54|6627.54|6623.03|6623.03|0
1603446900000|2020-10-23 09:55:00|6627.58|6627.58|6629.27|6629.27|6629.85|6629.85|6626.07|6626.07|0
1603447200000|2020-10-23 10:00:00|6629.21|6629.21|6641.47|6641.47|6641.79|6641.79|6629.18|6629.18|0
1603447500000|2020-10-23 10:05:00|6641.61|6641.61|6637.58|6637.58|6646.12|6646.12|6637.58|6637.58|0
1603447800000|2020-10-23 10:10:00|6637.11|6637.11|6633.06|6633.06|6637.11|6637.11|6632.41|6632.41|0
1603448100000|2020-10-23 10:15:00|6632.91|6632.91|6628.38|6628.38|6635.86|6635.86|6628.38|6628.38|0
1603448400000|2020-10-23 10:20:00|6628.1|6628.1|6612.93|6612.93|6628.1|6628.1|6612.03|6612.03|0
1603448700000|2020-10-23 10:25:00|6612.42|6612.42|6623.2|6623.2|6623.2|6623.2|6611.23|6611.23|0
1603449000000|2020-10-23 10:30:00|6623.12|6623.12|6621.57|6621.57|6623.12|6623.12|6619.96|6619.96|0
1603449300000|2020-10-23 10:35:00|6621.51|6621.51|6627.72|6627.72|6628.2|6628.2|6621.27|6621.27|0
1603449600000|2020-10-23 10:40:00|6627.66|6627.66|6635.16|6635.16|6635.16|6635.16|6626.54|6626.54|0
1603449900000|2020-10-23 10:45:00|6635.24|6635.24|6632.04|6632.04|6635.58|6635.58|6625.85|6625.85|0
1603450200000|2020-10-23 10:50:00|6631.73|6631.73|6620.2|6620.2|6631.84|6631.84|6620.2|6620.2|0
1603450500000|2020-10-23 10:55:00|6620.38|6620.38|6598.71|6598.71|6620.94|6620.94|6598.71|6598.71|0
1603450800000|2020-10-23 11:00:00|6598.77|6598.77|6596.57|6596.57|6600.45|6600.45|6593.91|6593.91|0
1603451100000|2020-10-23 11:05:00|6596.65|6596.65|6597.93|6597.93|6602.67|6602.67|6595.96|6595.96|0
1603451400000|2020-10-23 11:10:00|6597.81|6597.81|6596.95|6596.95|6597.83|6597.83|6591.22|6591.22|0
1603451700000|2020-10-23 11:15:00|6597.12|6597.12|6589.23|6589.23|6597.12|6597.12|6587.56|6587.56|0
1603452000000|2020-10-23 11:20:00|6589.3|6589.3|6594.76|6594.76|6594.76|6594.76|6587.07|6587.07|0
1603452300000|2020-10-23 11:25:00|6594.87|6594.87|6589.7|6589.7|6596.62|6596.62|6589.7|6589.7|0
1603452600000|2020-10-23 11:30:00|6589.67|6589.67|6594.71|6594.71|6595.28|6595.28|6589.1|6589.1|0
1603452900000|2020-10-23 11:35:00|6594.55|6594.55|6598.55|6598.55|6601.34|6601.34|6594.55|6594.55|0
1603453200000|2020-10-23 11:40:00|6598.87|6598.87|6600.87|6600.87|6600.87|6600.87|6595.76|6595.76|0
1603453500000|2020-10-23 11:45:00|6600.97|6600.97|6602.85|6602.85|6604.93|6604.93|6600.93|6600.93|0
1603453800000|2020-10-23 11:50:00|6603.03|6603.03|6609.14|6609.14|6610.68|6610.68|6602.05|6602.05|0
1603454100000|2020-10-23 11:55:00|6608.38|6608.38|6613.94|6613.94|6613.94|6613.94|6606.36|6606.36|0
1603454400000|2020-10-23 12:00:00|6614.85|6614.85|6611.91|6611.91|6616.35|6616.35|6609.55|6609.55|0
1603454700000|2020-10-23 12:05:00|6612.01|6612.01|6609.67|6609.67|6613.84|6613.84|6607|6607|0
1603455000000|2020-10-23 12:10:00|6609.82|6609.82|6601.13|6601.13|6611.57|6611.57|6600.1|6600.1|0
1603455300000|2020-10-23 12:15:00|6601.25|6601.25|6611.83|6611.83|6611.83|6611.83|6600.88|6600.88|0
1603455600000|2020-10-23 12:20:00|6612.31|6612.31|6617.83|6617.83|6617.83|6617.83|6611.7|6611.7|0
1603455900000|2020-10-23 12:25:00|6616.79|6616.79|6609.8|6609.8|6616.79|6616.79|6607.15|6607.15|0
1603456200000|2020-10-23 12:30:00|6609.89|6609.89|6614.15|6614.15|6615.07|6615.07|6608.71|6608.71|0
1603456500000|2020-10-23 12:35:00|6613.99|6613.99|6623|6623|6625.89|6625.89|6613.99|6613.99|0
1603456800000|2020-10-23 12:40:00|6622.89|6622.89|6622.63|6622.63|6624.34|6624.34|6619.62|6619.62|0
1603457100000|2020-10-23 12:45:00|6621.6|6621.6|6617.64|6617.64|6621.67|6621.67|6617.49|6617.49|0
1603457400000|2020-10-23 12:50:00|6617.5|6617.5|6622.56|6622.56|6622.72|6622.72|6617.08|6617.08|0
1603457700000|2020-10-23 12:55:00|6622.09|6622.09|6623.25|6623.25|6624.42|6624.42|6620.67|6620.67|0
1603458000000|2020-10-23 13:00:00|6623.48|6623.48|6628.42|6628.42|6629.4|6629.4|6619|6619|0
1603458300000|2020-10-23 13:05:00|6628.26|6628.26|6617.81|6617.81|6629.07|6629.07|6617.81|6617.81|0
1603458600000|2020-10-23 13:10:00|6617.84|6617.84|6610.02|6610.02|6618.3|6618.3|6610.02|6610.02|0
1603458900000|2020-10-23 13:15:00|6610.34|6610.34|6608.05|6608.05|6614.12|6614.12|6608.05|6608.05|0
1603459200000|2020-10-23 13:20:00|6607.94|6607.94|6608.53|6608.53|6613.72|6613.72|6607.67|6607.67|0
1603459500000|2020-10-23 13:25:00|6608.37|6608.37|6606.1|6606.1|6608.76|6608.76|6604.93|6604.93|0
1603459800000|2020-10-23 13:30:00|6606.21|6606.21|6616.22|6616.22|6621.22|6621.22|6599.78|6599.78|0
1603460100000|2020-10-23 13:35:00|6616.11|6616.11|6604.38|6604.38|6617.48|6617.48|6600.57|6600.57|0
1603460400000|2020-10-23 13:40:00|6604.53|6604.53|6607.96|6607.96|6608.4|6608.4|6603.55|6603.55|0
1603460700000|2020-10-23 13:45:00|6607.92|6607.92|6581.83|6581.83|6607.92|6607.92|6580.46|6580.46|0
1603461000000|2020-10-23 13:50:00|6581.98|6581.98|6591.19|6591.19|6597.05|6597.05|6581.67|6581.67|0
1603461300000|2020-10-23 13:55:00|6590.93|6590.93|6590.04|6590.04|6590.93|6590.93|6582.64|6582.64|0
1603461600000|2020-10-23 14:00:00|6590.64|6590.64|6594.99|6594.99|6595.3|6595.3|6588.05|6588.05|0
1603461900000|2020-10-23 14:05:00|6594.93|6594.93|6589.86|6589.86|6596.78|6596.78|6582.46|6582.46|0
1603462200000|2020-10-23 14:10:00|6589.54|6589.54|6600.56|6600.56|6604.44|6604.44|6589.51|6589.51|0
1603462500000|2020-10-23 14:15:00|6600.52|6600.52|6599.89|6599.89|6600.59|6600.59|6597.55|6597.55|0
1603462800000|2020-10-23 14:20:00|6599.9|6599.9|6598.71|6598.71|6601.19|6601.19|6592.6|6592.6|0
1603463100000|2020-10-23 14:25:00|6599.45|6599.45|6603.21|6603.21|6603.35|6603.35|6599.04|6599.04|0
1603463400000|2020-10-23 14:30:00|6603.27|6603.27|6621.71|6621.71|6621.71|6621.71|6603.27|6603.27|0
1603463700000|2020-10-23 14:35:00|6622.21|6622.21|6623.4|6623.4|6625.01|6625.01|6619.26|6619.26|0
1603464000000|2020-10-23 14:40:00|6623.43|6623.43|6619.37|6619.37|6627.59|6627.59|6618.02|6618.02|0
1603464300000|2020-10-23 14:45:00|6619.41|6619.41|6623.46|6623.46|6624.88|6624.88|6619.24|6619.24|0
1603464600000|2020-10-23 14:50:00|6624.22|6624.22|6623.78|6623.78|6626.46|6626.46|6622.52|6622.52|0
1603464900000|2020-10-23 14:55:00|6623.62|6623.62|6621.68|6621.68|6628.69|6628.69|6620.09|6620.09|0
1603465200000|2020-10-23 15:00:00|6621.53|6621.53|6615.83|6615.83|6621.63|6621.63|6612.72|6612.72|0
1603465500000|2020-10-23 15:05:00|6616|6616|6613.92|6613.92|6618.7|6618.7|6613.76|6613.76|0
1603465800000|2020-10-23 15:10:00|6613.98|6613.98|6616.25|6616.25|6618.1|6618.1|6613.98|6613.98|0
1603466100000|2020-10-23 15:15:00|6615.49|6615.49|6614.17|6614.17|6617.84|6617.84|6612.24|6612.24|0
1603466400000|2020-10-23 15:20:00|6614.05|6614.05|6605.01|6605.01|6614.91|6614.91|6603.26|6603.26|0
1603466700000|2020-10-23 15:25:00|6605.17|6605.17|6613.14|6613.14|6618.97|6618.97|6605.17|6605.17|0
1603700100000|2020-10-26 08:15:00|6541.71|6541.71|6556.45|6556.45|6556.45|6556.45|6517.83|6517.83|0
1603700400000|2020-10-26 08:20:00|6556.58|6556.58|6528.64|6528.64|6558.33|6558.33|6528.64|6528.64|0
1603700700000|2020-10-26 08:25:00|6529.18|6529.18|6531.54|6531.54|6536.26|6536.26|6523.11|6523.11|0
1603701000000|2020-10-26 08:30:00|6531.7|6531.7|6516.94|6516.94|6531.7|6531.7|6514.86|6514.86|0
1603701300000|2020-10-26 08:35:00|6518.48|6518.48|6527.97|6527.97|6532.56|6532.56|6515.25|6515.25|0
1603701600000|2020-10-26 08:40:00|6527.49|6527.49|6520.84|6520.84|6528.38|6528.38|6517.05|6517.05|0
1603701900000|2020-10-26 08:45:00|6520.37|6520.37|6530|6530|6530|6530|6518.84|6518.84|0
1603702200000|2020-10-26 08:50:00|6530.6|6530.6|6539.93|6539.93|6540.25|6540.25|6523.74|6523.74|0
1603702500000|2020-10-26 08:55:00|6539.88|6539.88|6544.13|6544.13|6550.67|6550.67|6538.73|6538.73|0
1603702800000|2020-10-26 09:00:00|6544.29|6544.29|6544.25|6544.25|6549.53|6549.53|6543.53|6543.53|0
1603703100000|2020-10-26 09:05:00|6544.49|6544.49|6563.49|6563.49|6569.62|6569.62|6544.37|6544.37|0
1603703400000|2020-10-26 09:10:00|6563.2|6563.2|6553.93|6553.93|6563.2|6563.2|6549.56|6549.56|0
1603703700000|2020-10-26 09:15:00|6554.04|6554.04|6566.58|6566.58|6567.77|6567.77|6554.04|6554.04|0
1603704000000|2020-10-26 09:20:00|6566.52|6566.52|6558.23|6558.23|6566.88|6566.88|6557.77|6557.77|0
1603704300000|2020-10-26 09:25:00|6558.02|6558.02|6551.92|6551.92|6558.02|6558.02|6549.31|6549.31|0
1603704600000|2020-10-26 09:30:00|6552.07|6552.07|6543.11|6543.11|6553|6553|6543.06|6543.06|0
1603704900000|2020-10-26 09:35:00|6543.59|6543.59|6546.02|6546.02|6547.54|6547.54|6540.47|6540.47|0
1603705200000|2020-10-26 09:40:00|6545.96|6545.96|6535.21|6535.21|6546.95|6546.95|6534.99|6534.99|0
1603705500000|2020-10-26 09:45:00|6535.08|6535.08|6535.32|6535.32|6535.95|6535.95|6528.74|6528.74|0
1603705800000|2020-10-26 09:50:00|6535.21|6535.21|6531.91|6531.91|6535.21|6535.21|6523.73|6523.73|0
1603706100000|2020-10-26 09:55:00|6531.68|6531.68|6526.52|6526.52|6534.92|6534.92|6526.47|6526.47|0
1603706400000|2020-10-26 10:00:00|6526.48|6526.48|6526.72|6526.72|6531.72|6531.72|6524.77|6524.77|0
1603706700000|2020-10-26 10:05:00|6526.41|6526.41|6529.49|6529.49|6529.6|6529.6|6524.48|6524.48|0
1603707000000|2020-10-26 10:10:00|6529.37|6529.37|6542.75|6542.75|6546.23|6546.23|6528.93|6528.93|0
1603707300000|2020-10-26 10:15:00|6542.84|6542.84|6541.12|6541.12|6543.57|6543.57|6536.17|6536.17|0
1603707600000|2020-10-26 10:20:00|6541.17|6541.17|6546.21|6546.21|6551.02|6551.02|6541.12|6541.12|0
1603707900000|2020-10-26 10:25:00|6547.44|6547.44|6554.98|6554.98|6559.97|6559.97|6547.44|6547.44|0
1603708200000|2020-10-26 10:30:00|6554.75|6554.75|6543.07|6543.07|6554.75|6554.75|6543.02|6543.02|0
1603708500000|2020-10-26 10:35:00|6543.42|6543.42|6532.03|6532.03|6543.59|6543.59|6531.96|6531.96|0
1603708800000|2020-10-26 10:40:00|6531.95|6531.95|6518.3|6518.3|6532.32|6532.32|6518.3|6518.3|0
1603709100000|2020-10-26 10:45:00|6518.17|6518.17|6518.03|6518.03|6520.92|6520.92|6512.11|6512.11|0
1603709400000|2020-10-26 10:50:00|6518.17|6518.17|6529.47|6529.47|6529.47|6529.47|6516.69|6516.69|0
1603709700000|2020-10-26 10:55:00|6529.5|6529.5|6541.72|6541.72|6542.09|6542.09|6529.41|6529.41|0
1603710000000|2020-10-26 11:00:00|6541.5|6541.5|6542.49|6542.49|6548.48|6548.48|6540.78|6540.78|0
1603710300000|2020-10-26 11:05:00|6542.33|6542.33|6552.57|6552.57|6554.37|6554.37|6542.33|6542.33|0
1603710600000|2020-10-26 11:10:00|6554.09|6554.09|6556.98|6556.98|6560.11|6560.11|6554.09|6554.09|0
1603710900000|2020-10-26 11:15:00|6556.87|6556.87|6555.17|6555.17|6561.1|6561.1|6554.53|6554.53|0
1603711200000|2020-10-26 11:20:00|6555.97|6555.97|6552.67|6552.67|6559.34|6559.34|6552.32|6552.32|0
1603711500000|2020-10-26 11:25:00|6552.08|6552.08|6549.37|6549.37|6556.19|6556.19|6549.14|6549.14|0
1603711800000|2020-10-26 11:30:00|6549.26|6549.26|6551|6551|6551|6551|6547.28|6547.28|0
1603712100000|2020-10-26 11:35:00|6551.35|6551.35|6555.96|6555.96|6557.14|6557.14|6551.35|6551.35|0
1603712400000|2020-10-26 11:40:00|6557.51|6557.51|6552|6552|6557.85|6557.85|6551.31|6551.31|0
1603712700000|2020-10-26 11:45:00|6551.84|6551.84|6552.21|6552.21|6554.85|6554.85|6546.77|6546.77|0
1603713000000|2020-10-26 11:50:00|6552.24|6552.24|6551.12|6551.12|6553.48|6553.48|6547.05|6547.05|0
1603713300000|2020-10-26 11:55:00|6550.97|6550.97|6539.69|6539.69|6551.88|6551.88|6539.69|6539.69|0
1603713600000|2020-10-26 12:00:00|6539.53|6539.53|6535.54|6535.54|6539.88|6539.88|6535.54|6535.54|0
1603713900000|2020-10-26 12:05:00|6535.59|6535.59|6531.86|6531.86|6535.79|6535.79|6528.51|6528.51|0
1603714200000|2020-10-26 12:10:00|6531.34|6531.34|6527.07|6527.07|6531.34|6531.34|6527.07|6527.07|0
1603714500000|2020-10-26 12:15:00|6526.14|6526.14|6528.62|6528.62|6528.71|6528.71|6522.07|6522.07|0
1603714800000|2020-10-26 12:20:00|6528.55|6528.55|6526.02|6526.02|6530.39|6530.39|6526.02|6526.02|0
1603715100000|2020-10-26 12:25:00|6525.26|6525.26|6528.09|6528.09|6528.63|6528.63|6523.16|6523.16|0
1603715400000|2020-10-26 12:30:00|6528.72|6528.72|6530.24|6530.24|6532.07|6532.07|6528.5|6528.5|0
1603715700000|2020-10-26 12:35:00|6530.32|6530.32|6522.67|6522.67|6530.57|6530.57|6522.1|6522.1|0
1603716000000|2020-10-26 12:40:00|6522.63|6522.63|6516.2|6516.2|6525.77|6525.77|6515.65|6515.65|0
1603716300000|2020-10-26 12:45:00|6516.5|6516.5|6511.34|6511.34|6518.83|6518.83|6510.97|6510.97|0
1603716600000|2020-10-26 12:50:00|6511.46|6511.46|6504.96|6504.96|6513.21|6513.21|6504.96|6504.96|0
1603716900000|2020-10-26 12:55:00|6505.11|6505.11|6510.48|6510.48|6512.03|6512.03|6502.62|6502.62|0
1603717200000|2020-10-26 13:00:00|6508.96|6508.96|6520.28|6520.28|6521.65|6521.65|6506.24|6506.24|0
1603717500000|2020-10-26 13:05:00|6520.23|6520.23|6508.66|6508.66|6520.23|6520.23|6505.58|6505.58|0
1603717800000|2020-10-26 13:10:00|6508.51|6508.51|6504.27|6504.27|6508.51|6508.51|6503.15|6503.15|0
1603718100000|2020-10-26 13:15:00|6504.43|6504.43|6502.81|6502.81|6508.42|6508.42|6501.08|6501.08|0
1603718400000|2020-10-26 13:20:00|6502.74|6502.74|6500.74|6500.74|6503.33|6503.33|6497.36|6497.36|0
1603718700000|2020-10-26 13:25:00|6500.68|6500.68|6501.83|6501.83|6501.83|6501.83|6494.27|6494.27|0
1603719000000|2020-10-26 13:30:00|6501.93|6501.93|6483.12|6483.12|6505.13|6505.13|6482.28|6482.28|0
1603719300000|2020-10-26 13:35:00|6483.1|6483.1|6471.02|6471.02|6484.29|6484.29|6471.02|6471.02|0
1603719600000|2020-10-26 13:40:00|6471.06|6471.06|6472.92|6472.92|6474.63|6474.63|6467.71|6467.71|0
1603719900000|2020-10-26 13:45:00|6472.67|6472.67|6481.89|6481.89|6482.34|6482.34|6471.86|6471.86|0
1603720200000|2020-10-26 13:50:00|6481.99|6481.99|6487.82|6487.82|6493.32|6493.32|6481.15|6481.15|0
1603720500000|2020-10-26 13:55:00|6487.71|6487.71|6488.27|6488.27|6495.22|6495.22|6487.71|6487.71|0
1603720800000|2020-10-26 14:00:00|6488.13|6488.13|6482.57|6482.57|6491.35|6491.35|6480.36|6480.36|0
1603721100000|2020-10-26 14:05:00|6482.46|6482.46|6473.83|6473.83|6485.2|6485.2|6471.68|6471.68|0
1603721400000|2020-10-26 14:10:00|6473.72|6473.72|6477.37|6477.37|6478.79|6478.79|6468.55|6468.55|0
1603721700000|2020-10-26 14:15:00|6477.39|6477.39|6470.08|6470.08|6477.39|6477.39|6469.43|6469.43|0
1603722000000|2020-10-26 14:20:00|6470.24|6470.24|6470.82|6470.82|6474.38|6474.38|6465.76|6465.76|0
1603722300000|2020-10-26 14:25:00|6470.93|6470.93|6457.1|6457.1|6472.61|6472.61|6457.1|6457.1|0
1603722600000|2020-10-26 14:30:00|6457.21|6457.21|6443.23|6443.23|6459.84|6459.84|6437.4|6437.4|0
1603722900000|2020-10-26 14:35:00|6443.38|6443.38|6449.74|6449.74|6449.74|6449.74|6438.25|6438.25|0
1603723200000|2020-10-26 14:40:00|6448.7|6448.7|6446.86|6446.86|6449.56|6449.56|6444.55|6444.55|0
1603723500000|2020-10-26 14:45:00|6446.37|6446.37|6433.91|6433.91|6446.81|6446.81|6431.94|6431.94|0
1603723800000|2020-10-26 14:50:00|6434.08|6434.08|6433.21|6433.21|6434.08|6434.08|6428.52|6428.52|0
1603724100000|2020-10-26 14:55:00|6433.1|6433.1|6421.67|6421.67|6433.24|6433.24|6418.13|6418.13|0
1603724400000|2020-10-26 15:00:00|6422.01|6422.01|6413.97|6413.97|6422.01|6422.01|6406.77|6406.77|0
1603724700000|2020-10-26 15:05:00|6413.86|6413.86|6411.91|6411.91|6422.71|6422.71|6408.98|6408.98|0
1603725000000|2020-10-26 15:10:00|6412.25|6412.25|6410.45|6410.45|6420.99|6420.99|6410.02|6410.02|0
1603725300000|2020-10-26 15:15:00|6410.35|6410.35|6412.67|6412.67|6412.89|6412.89|6402.46|6402.46|0
1603725600000|2020-10-26 15:20:00|6412.83|6412.83|6430.03|6430.03|6430.03|6430.03|6412.83|6412.83|0
1603725900000|2020-10-26 15:25:00|6429.53|6429.53|6433.11|6433.11|6434.55|6434.55|6429.19|6429.19|0
1603726200000|2020-10-26 15:30:00|6433.26|6433.26|6415.28|6415.28|6433.29|6433.29|6415.28|6415.28|0
1603726500000|2020-10-26 15:35:00|6415.18|6415.18|6429.19|6429.19|6431.67|6431.67|6414.58|6414.58|0
1603726800000|2020-10-26 15:40:00|6429.03|6429.03|6419.77|6419.77|6429.03|6429.03|6417.81|6417.81|0
1603727100000|2020-10-26 15:45:00|6419.93|6419.93|6408.8|6408.8|6423.05|6423.05|6407.22|6407.22|0
1603727400000|2020-10-26 15:50:00|6408.86|6408.86|6411.84|6411.84|6413.45|6413.45|6405.4|6405.4|0
1603727700000|2020-10-26 15:55:00|6412.6|6412.6|6416.46|6416.46|6422.19|6422.19|6412.6|6412.6|0
1603728000000|2020-10-26 16:00:00|6416.29|6416.29|6405.68|6405.68|6416.29|6416.29|6405.24|6405.24|0
1603728300000|2020-10-26 16:05:00|6405.84|6405.84|6394.26|6394.26|6405.84|6405.84|6393.96|6393.96|0
1603728600000|2020-10-26 16:10:00|6394.17|6394.17|6390.02|6390.02|6396.58|6396.58|6388.81|6388.81|0
1603728900000|2020-10-26 16:15:00|6389.86|6389.86|6394.61|6394.61|6396.65|6396.65|6388.4|6388.4|0
1603729200000|2020-10-26 16:20:00|6394.7|6394.7|6386.5|6386.5|6394.79|6394.79|6385.15|6385.15|0
1603729500000|2020-10-26 16:25:00|6386.4|6386.4|6376.58|6376.58|6388.08|6388.08|6372.08|6372.08|0
1603786500000|2020-10-27 08:15:00|6354.06|6354.06|6347.1|6347.1|6365.62|6365.62|6345.33|6345.33|0
1603786800000|2020-10-27 08:20:00|6347.41|6347.41|6329.99|6329.99|6350.9|6350.9|6319.68|6319.68|0
1603787100000|2020-10-27 08:25:00|6329.54|6329.54|6336.7|6336.7|6343.24|6343.24|6326.15|6326.15|0
1603787400000|2020-10-27 08:30:00|6336.56|6336.56|6313.51|6313.51|6345.22|6345.22|6311.45|6311.45|0
1603787700000|2020-10-27 08:35:00|6313.83|6313.83|6298.74|6298.74|6315.35|6315.35|6297.3|6297.3|0
1603788000000|2020-10-27 08:40:00|6298.58|6298.58|6298.11|6298.11|6307.79|6307.79|6295.27|6295.27|0
1603788300000|2020-10-27 08:45:00|6298.26|6298.26|6293.25|6293.25|6298.26|6298.26|6287.01|6287.01|0
1603788600000|2020-10-27 08:50:00|6292.86|6292.86|6282.71|6282.71|6292.86|6292.86|6280.2|6280.2|0
1603788900000|2020-10-27 08:55:00|6283.1|6283.1|6291.31|6291.31|6291.68|6291.68|6278.33|6278.33|0
1603789200000|2020-10-27 09:00:00|6291.64|6291.64|6287.12|6287.12|6295.32|6295.32|6283.31|6283.31|0
1603789500000|2020-10-27 09:05:00|6287.09|6287.09|6262.38|6262.38|6288.07|6288.07|6262.38|6262.38|0
1603789800000|2020-10-27 09:10:00|6262.23|6262.23|6272.67|6272.67|6273.11|6273.11|6261.95|6261.95|0
1603790100000|2020-10-27 09:15:00|6272.75|6272.75|6269.82|6269.82|6273.67|6273.67|6264.27|6264.27|0
1603790400000|2020-10-27 09:20:00|6270.58|6270.58|6276.98|6276.98|6288.59|6288.59|6270.47|6270.47|0
1603790700000|2020-10-27 09:25:00|6277.13|6277.13|6289.69|6289.69|6293.62|6293.62|6276.84|6276.84|0
1603791000000|2020-10-27 09:30:00|6289.54|6289.54|6298.84|6298.84|6300.02|6300.02|6288.69|6288.69|0
1603791300000|2020-10-27 09:35:00|6298.61|6298.61|6287.99|6287.99|6298.61|6298.61|6284.36|6284.36|0
1603791600000|2020-10-27 09:40:00|6288.75|6288.75|6287.86|6287.86|6290.96|6290.96|6285.42|6285.42|0
1603791900000|2020-10-27 09:45:00|6287.42|6287.42|6282.59|6282.59|6290.46|6290.46|6276.98|6276.98|0
1603792200000|2020-10-27 09:50:00|6284.1|6284.1|6295.97|6295.97|6297.69|6297.69|6284.1|6284.1|0
1603792500000|2020-10-27 09:55:00|6295.78|6295.78|6288.96|6288.96|6295.9|6295.9|6287.02|6287.02|0
1603792800000|2020-10-27 10:00:00|6288.8|6288.8|6294.04|6294.04|6300.72|6300.72|6288.8|6288.8|0
1603793100000|2020-10-27 10:05:00|6293.28|6293.28|6294.94|6294.94|6298.64|6298.64|6293.28|6293.28|0
1603793400000|2020-10-27 10:10:00|6295.13|6295.13|6306.93|6306.93|6308.35|6308.35|6294.77|6294.77|0
1603793700000|2020-10-27 10:15:00|6306.98|6306.98|6313.53|6313.53|6313.53|6313.53|6303.56|6303.56|0
1603794000000|2020-10-27 10:20:00|6313.45|6313.45|6300.81|6300.81|6313.82|6313.82|6299.11|6299.11|0
1603794300000|2020-10-27 10:25:00|6300.65|6300.65|6299.59|6299.59|6302.72|6302.72|6297.78|6297.78|0
1603794600000|2020-10-27 10:30:00|6299.48|6299.48|6313.08|6313.08|6315.13|6315.13|6297.3|6297.3|0
1603794900000|2020-10-27 10:35:00|6313.19|6313.19|6314.9|6314.9|6318.31|6318.31|6312.22|6312.22|0
1603795200000|2020-10-27 10:40:00|6314.14|6314.14|6320.18|6320.18|6325.45|6325.45|6310.12|6310.12|0
1603795500000|2020-10-27 10:45:00|6320.5|6320.5|6325.35|6325.35|6327.16|6327.16|6319.33|6319.33|0
1603795800000|2020-10-27 10:50:00|6325.18|6325.18|6338.7|6338.7|6340|6340|6325.01|6325.01|0
1603796100000|2020-10-27 10:55:00|6338.36|6338.36|6355.84|6355.84|6356.02|6356.02|6333.24|6333.24|0
1603796400000|2020-10-27 11:00:00|6355.82|6355.82|6342.7|6342.7|6361.49|6361.49|6342.7|6342.7|0
1603796700000|2020-10-27 11:05:00|6343.45|6343.45|6346.1|6346.1|6349.63|6349.63|6343.45|6343.45|0
1603797000000|2020-10-27 11:10:00|6346.01|6346.01|6349.49|6349.49|6351.33|6351.33|6340.54|6340.54|0
1603797300000|2020-10-27 11:15:00|6349.68|6349.68|6358.58|6358.58|6358.58|6358.58|6345.66|6345.66|0
1603797600000|2020-10-27 11:20:00|6359.69|6359.69|6353.55|6353.55|6362.14|6362.14|6352|6352|0
1603797900000|2020-10-27 11:25:00|6353.31|6353.31|6358.94|6358.94|6358.94|6358.94|6349.19|6349.19|0
1603798200000|2020-10-27 11:30:00|6359.19|6359.19|6365.38|6365.38|6365.38|6365.38|6358.81|6358.81|0
1603798500000|2020-10-27 11:35:00|6365.47|6365.47|6357.84|6357.84|6365.63|6365.63|6356.05|6356.05|0
1603798800000|2020-10-27 11:40:00|6357.66|6357.66|6365.48|6365.48|6367.16|6367.16|6357.66|6357.66|0
1603799100000|2020-10-27 11:45:00|6366.11|6366.11|6366.25|6366.25|6371.36|6371.36|6366.11|6366.11|0
1603799400000|2020-10-27 11:50:00|6366.29|6366.29|6373.95|6373.95|6379.56|6379.56|6366.29|6366.29|0
1603799700000|2020-10-27 11:55:00|6374.47|6374.47|6359.93|6359.93|6376.14|6376.14|6359.71|6359.71|0
1603800000000|2020-10-27 12:00:00|6359.15|6359.15|6372.08|6372.08|6372.08|6372.08|6356.53|6356.53|0
1603800300000|2020-10-27 12:05:00|6372.24|6372.24|6360.36|6360.36|6372.35|6372.35|6357.02|6357.02|0
1603800600000|2020-10-27 12:10:00|6359.89|6359.89|6351.47|6351.47|6362.49|6362.49|6348.76|6348.76|0
1603800900000|2020-10-27 12:15:00|6349.48|6349.48|6343.6|6343.6|6349.48|6349.48|6341.83|6341.83|0
1603801200000|2020-10-27 12:20:00|6343.44|6343.44|6343.37|6343.37|6346.81|6346.81|6342.09|6342.09|0
1603801500000|2020-10-27 12:25:00|6343.89|6343.89|6346.19|6346.19|6347.1|6347.1|6342.12|6342.12|0
1603801800000|2020-10-27 12:30:00|6347.22|6347.22|6357.73|6357.73|6360.07|6360.07|6346.46|6346.46|0
1603802100000|2020-10-27 12:35:00|6357.64|6357.64|6344.85|6344.85|6357.64|6357.64|6342.75|6342.75|0
1603802400000|2020-10-27 12:40:00|6345.61|6345.61|6345.96|6345.96|6349.79|6349.79|6345.37|6345.37|0
1603802700000|2020-10-27 12:45:00|6346.21|6346.21|6350.13|6350.13|6354.76|6354.76|6346.21|6346.21|0
1603803000000|2020-10-27 12:50:00|6350.75|6350.75|6335.43|6335.43|6350.75|6350.75|6335.4|6335.4|0
1603803300000|2020-10-27 12:55:00|6334.91|6334.91|6344.03|6344.03|6344.42|6344.42|6333.93|6333.93|0
1603803600000|2020-10-27 13:00:00|6344.28|6344.28|6339.79|6339.79|6346.11|6346.11|6335.98|6335.98|0
1603803900000|2020-10-27 13:05:00|6339.68|6339.68|6336.86|6336.86|6340.48|6340.48|6333.41|6333.41|0
1603804200000|2020-10-27 13:10:00|6337.18|6337.18|6344.77|6344.77|6347.46|6347.46|6337.18|6337.18|0
1603804500000|2020-10-27 13:15:00|6344.81|6344.81|6333.45|6333.45|6345.93|6345.93|6333.45|6333.45|0
1603804800000|2020-10-27 13:20:00|6333.26|6333.26|6343.46|6343.46|6346.11|6346.11|6331.66|6331.66|0
1603805100000|2020-10-27 13:25:00|6343.64|6343.64|6342.81|6342.81|6344.79|6344.79|6336.96|6336.96|0
1603805400000|2020-10-27 13:30:00|6342.9|6342.9|6329.9|6329.9|6344.57|6344.57|6329.9|6329.9|0
1603805700000|2020-10-27 13:35:00|6329.43|6329.43|6336.9|6336.9|6342.99|6342.99|6329.3|6329.3|0
1603806000000|2020-10-27 13:40:00|6336.14|6336.14|6337|6337|6337.8|6337.8|6329.29|6329.29|0
1603806300000|2020-10-27 13:45:00|6337.35|6337.35|6330.86|6330.86|6339.22|6339.22|6330.23|6330.23|0
1603806600000|2020-10-27 13:50:00|6330.79|6330.79|6344.2|6344.2|6344.2|6344.2|6328.77|6328.77|0
1603806900000|2020-10-27 13:55:00|6344.31|6344.31|6347.48|6347.48|6353.54|6353.54|6342.58|6342.58|0
1603807200000|2020-10-27 14:00:00|6346.96|6346.96|6344.94|6344.94|6349.17|6349.17|6342.34|6342.34|0
1603807500000|2020-10-27 14:05:00|6344.71|6344.71|6340.7|6340.7|6349.87|6349.87|6340.7|6340.7|0
1603807800000|2020-10-27 14:10:00|6340.51|6340.51|6333.03|6333.03|6341.84|6341.84|6333.03|6333.03|0
1603808100000|2020-10-27 14:15:00|6333.22|6333.22|6315.44|6315.44|6333.95|6333.95|6313.44|6313.44|0
1603808400000|2020-10-27 14:20:00|6314.68|6314.68|6306.65|6306.65|6314.68|6314.68|6306.02|6306.02|0
1603808700000|2020-10-27 14:25:00|6305.89|6305.89|6303.87|6303.87|6311.96|6311.96|6301.09|6301.09|0
1603809000000|2020-10-27 14:30:00|6303.96|6303.96|6304.25|6304.25|6307.92|6307.92|6294.69|6294.69|0
1603809300000|2020-10-27 14:35:00|6304.31|6304.31|6307.19|6307.19|6312.33|6312.33|6303.86|6303.86|0
1603809600000|2020-10-27 14:40:00|6307.37|6307.37|6301.06|6301.06|6308.16|6308.16|6297.92|6297.92|0
1603809900000|2020-10-27 14:45:00|6301.24|6301.24|6305.5|6305.5|6311.35|6311.35|6295.6|6295.6|0
1603810200000|2020-10-27 14:50:00|6305.56|6305.56|6305.42|6305.42|6311.5|6311.5|6300.72|6300.72|0
1603810500000|2020-10-27 14:55:00|6305.67|6305.67|6298.56|6298.56|6306.84|6306.84|6297.8|6297.8|0
1603810800000|2020-10-27 15:00:00|6298.42|6298.42|6305.86|6305.86|6310.41|6310.41|6295.54|6295.54|0
1603811100000|2020-10-27 15:05:00|6305.67|6305.67|6299.4|6299.4|6308.5|6308.5|6297.93|6297.93|0
1603811400000|2020-10-27 15:10:00|6299.36|6299.36|6312.55|6312.55|6313.13|6313.13|6299.19|6299.19|0
1603811700000|2020-10-27 15:15:00|6312.52|6312.52|6301.15|6301.15|6313.17|6313.17|6301.12|6301.12|0
1603812000000|2020-10-27 15:20:00|6300.8|6300.8|6301.21|6301.21|6303.32|6303.32|6297.86|6297.86|0
1603812300000|2020-10-27 15:25:00|6301.24|6301.24|6300.98|6300.98|6306.91|6306.91|6299.79|6299.79|0
1603812600000|2020-10-27 15:30:00|6301.13|6301.13|6287.79|6287.79|6301.86|6301.86|6286.07|6286.07|0
1603812900000|2020-10-27 15:35:00|6287.62|6287.62|6290.55|6290.55|6294.81|6294.81|6282.57|6282.57|0
1603813200000|2020-10-27 15:40:00|6290.77|6290.77|6287.23|6287.23|6291.7|6291.7|6278.95|6278.95|0
1603813500000|2020-10-27 15:45:00|6287.21|6287.21|6290.73|6290.73|6296.17|6296.17|6287.11|6287.11|0
1603813800000|2020-10-27 15:50:00|6290.7|6290.7|6299.01|6299.01|6300.13|6300.13|6285.21|6285.21|0
1603814100000|2020-10-27 15:55:00|6298.89|6298.89|6310.16|6310.16|6311.02|6311.02|6298.58|6298.58|0
1603814400000|2020-10-27 16:00:00|6310.23|6310.23|6295.14|6295.14|6310.23|6310.23|6295.14|6295.14|0
1603814700000|2020-10-27 16:05:00|6295.07|6295.07|6288.2|6288.2|6298.27|6298.27|6288.2|6288.2|0
1603815000000|2020-10-27 16:10:00|6288.26|6288.26|6289.15|6289.15|6289.77|6289.77|6284.23|6284.23|0
1603815300000|2020-10-27 16:15:00|6289.21|6289.21|6303.94|6303.94|6303.94|6303.94|6289.01|6289.01|0
1603815600000|2020-10-27 16:20:00|6303.97|6303.97|6315.61|6315.61|6315.61|6315.61|6303.56|6303.56|0
1603815900000|2020-10-27 16:25:00|6315.1|6315.1|6317.11|6317.11|6318.12|6318.12|6310.46|6310.46|0
1603872900000|2020-10-28 08:15:00|6128.67|6128.67|6096.96|6096.96|6128.67|6128.67|6095.59|6095.59|0
1603873200000|2020-10-28 08:20:00|6096.37|6096.37|6103.47|6103.47|6108.33|6108.33|6086.68|6086.68|0
1603873500000|2020-10-28 08:25:00|6102.95|6102.95|6085.14|6085.14|6103.47|6103.47|6085.14|6085.14|0
1603873800000|2020-10-28 08:30:00|6085.3|6085.3|6081.98|6081.98|6087|6087|6070|6070|0
1603874100000|2020-10-28 08:35:00|6081.82|6081.82|6089.5|6089.5|6095.62|6095.62|6061.98|6061.98|0
1603874400000|2020-10-28 08:40:00|6088.41|6088.41|6108.58|6108.58|6110.45|6110.45|6085.36|6085.36|0
1603874700000|2020-10-28 08:45:00|6107.82|6107.82|6142.44|6142.44|6142.72|6142.72|6106.97|6106.97|0
1603875000000|2020-10-28 08:50:00|6142.71|6142.71|6161.14|6161.14|6165.23|6165.23|6142.53|6142.53|0
1603875300000|2020-10-28 08:55:00|6161.07|6161.07|6162.09|6162.09|6162.76|6162.76|6143.56|6143.56|0
1603875600000|2020-10-28 09:00:00|6162.03|6162.03|6143.46|6143.46|6163.45|6163.45|6139.06|6139.06|0
1603875900000|2020-10-28 09:05:00|6143.29|6143.29|6147.34|6147.34|6149.97|6149.97|6137.16|6137.16|0
1603876200000|2020-10-28 09:10:00|6149.63|6149.63|6170.28|6170.28|6171.25|6171.25|6146.17|6146.17|0
1603876500000|2020-10-28 09:15:00|6170.45|6170.45|6162.43|6162.43|6170.53|6170.53|6150.52|6150.52|0
1603876800000|2020-10-28 09:20:00|6162.34|6162.34|6167.48|6167.48|6168.18|6168.18|6152.3|6152.3|0
1603877100000|2020-10-28 09:25:00|6166.72|6166.72|6180.94|6180.94|6181.83|6181.83|6165.54|6165.54|0
1603877400000|2020-10-28 09:30:00|6179.26|6179.26|6189.68|6189.68|6189.91|6189.91|6173.78|6173.78|0
1603877700000|2020-10-28 09:35:00|6189.56|6189.56|6197.17|6197.17|6204.38|6204.38|6189.42|6189.42|0
1603878000000|2020-10-28 09:40:00|6197.16|6197.16|6208.79|6208.79|6208.79|6208.79|6190.02|6190.02|0
1603878300000|2020-10-28 09:45:00|6208.03|6208.03|6201.06|6201.06|6211.01|6211.01|6200.79|6200.79|0
1603878600000|2020-10-28 09:50:00|6200.94|6200.94|6196.94|6196.94|6202.46|6202.46|6196.94|6196.94|0
1603878900000|2020-10-28 09:55:00|6197.04|6197.04|6208.26|6208.26|6208.41|6208.41|6195.49|6195.49|0
1603879200000|2020-10-28 10:00:00|6207.5|6207.5|6217.09|6217.09|6222.42|6222.42|6207.29|6207.29|0
1603879500000|2020-10-28 10:05:00|6216.58|6216.58|6213.72|6213.72|6216.99|6216.99|6206.05|6206.05|0
1603879800000|2020-10-28 10:10:00|6213.63|6213.63|6223.79|6223.79|6223.83|6223.83|6211.95|6211.95|0
1603880100000|2020-10-28 10:15:00|6223.82|6223.82|6231.1|6231.1|6231.1|6231.1|6222.74|6222.74|0
1603880400000|2020-10-28 10:20:00|6231.28|6231.28|6221.32|6221.32|6231.41|6231.41|6216.13|6216.13|0
1603880700000|2020-10-28 10:25:00|6219.8|6219.8|6214|6214|6220.96|6220.96|6211.57|6211.57|0
1603881000000|2020-10-28 10:30:00|6213.94|6213.94|6214.17|6214.17|6214.7|6214.7|6208.06|6208.06|0
1603881300000|2020-10-28 10:35:00|6214.69|6214.69|6203.95|6203.95|6217.47|6217.47|6203.95|6203.95|0
1603881600000|2020-10-28 10:40:00|6204.13|6204.13|6196.6|6196.6|6208.52|6208.52|6195.66|6195.66|0
1603881900000|2020-10-28 10:45:00|6196.69|6196.69|6193.34|6193.34|6197.23|6197.23|6193.34|6193.34|0
1603882200000|2020-10-28 10:50:00|6193.43|6193.43|6197.39|6197.39|6198.95|6198.95|6190.11|6190.11|0
1603882500000|2020-10-28 10:55:00|6197.09|6197.09|6193.27|6193.27|6202.25|6202.25|6193.08|6193.08|0
1603882800000|2020-10-28 11:00:00|6193.45|6193.45|6198.32|6198.32|6202.54|6202.54|6192.32|6192.32|0
1603883100000|2020-10-28 11:05:00|6198.34|6198.34|6193.2|6193.2|6201.94|6201.94|6192.03|6192.03|0
1603883400000|2020-10-28 11:10:00|6192.73|6192.73|6195.45|6195.45|6197.6|6197.6|6191.89|6191.89|0
1603883700000|2020-10-28 11:15:00|6194.41|6194.41|6218.05|6218.05|6220.46|6220.46|6194.11|6194.11|0
1603884000000|2020-10-28 11:20:00|6218.11|6218.11|6215.42|6215.42|6224.03|6224.03|6209.27|6209.27|0
1603884300000|2020-10-28 11:25:00|6216.18|6216.18|6216.83|6216.83|6219.34|6219.34|6211.55|6211.55|0
1603884600000|2020-10-28 11:30:00|6216.67|6216.67|6201.32|6201.32|6219.11|6219.11|6197.52|6197.52|0
1603884900000|2020-10-28 11:35:00|6201.21|6201.21|6214.04|6214.04|6214.04|6214.04|6201.21|6201.21|0
1603885200000|2020-10-28 11:40:00|6214.05|6214.05|6220.25|6220.25|6221.41|6221.41|6211.61|6211.61|0
1603885500000|2020-10-28 11:45:00|6220.49|6220.49|6218.7|6218.7|6223.02|6223.02|6216.98|6216.98|0
1603885800000|2020-10-28 11:50:00|6219.45|6219.45|6234.06|6234.06|6234.06|6234.06|6219.03|6219.03|0
1603886100000|2020-10-28 11:55:00|6236.07|6236.07|6231.18|6231.18|6236.16|6236.16|6224.03|6224.03|0
1603886400000|2020-10-28 12:00:00|6231.03|6231.03|6214.8|6214.8|6232.9|6232.9|6214.8|6214.8|0
1603886700000|2020-10-28 12:05:00|6214.46|6214.46|6202.67|6202.67|6216.15|6216.15|6202.44|6202.44|0
1603887000000|2020-10-28 12:10:00|6203.19|6203.19|6193.68|6193.68|6203.19|6203.19|6190.25|6190.25|0
1603887300000|2020-10-28 12:15:00|6193.55|6193.55|6198.19|6198.19|6202.7|6202.7|6193.53|6193.53|0
1603887600000|2020-10-28 12:20:00|6198.16|6198.16|6190.13|6190.13|6198.16|6198.16|6188.37|6188.37|0
1603887900000|2020-10-28 12:25:00|6189.37|6189.37|6176.37|6176.37|6189.37|6189.37|6176.37|6176.37|0
1603888200000|2020-10-28 12:30:00|6176.2|6176.2|6171.68|6171.68|6178.3|6178.3|6169.33|6169.33|0
1603888500000|2020-10-28 12:35:00|6171.72|6171.72|6181.4|6181.4|6181.94|6181.94|6167.34|6167.34|0
1603888800000|2020-10-28 12:40:00|6181.32|6181.32|6181.31|6181.31|6183.45|6183.45|6179.21|6179.21|0
1603889100000|2020-10-28 12:45:00|6181.12|6181.12|6181.87|6181.87|6184.15|6184.15|6173.79|6173.79|0
1603889400000|2020-10-28 12:50:00|6181.78|6181.78|6178.96|6178.96|6186.43|6186.43|6174.18|6174.18|0
1603889700000|2020-10-28 12:55:00|6179.48|6179.48|6182.03|6182.03|6184.14|6184.14|6174.1|6174.1|0
1603890000000|2020-10-28 13:00:00|6181.95|6181.95|6181.39|6181.39|6186.1|6186.1|6179.89|6179.89|0
1603890300000|2020-10-28 13:05:00|6181.08|6181.08|6183.71|6183.71|6183.97|6183.97|6178.2|6178.2|0
1603890600000|2020-10-28 13:10:00|6183.69|6183.69|6182.94|6182.94|6186.46|6186.46|6180.14|6180.14|0
1603890900000|2020-10-28 13:15:00|6182.71|6182.71|6170.45|6170.45|6183.66|6183.66|6169.63|6169.63|0
1603891200000|2020-10-28 13:20:00|6170.79|6170.79|6189.47|6189.47|6189.47|6189.47|6169.6|6169.6|0
1603891500000|2020-10-28 13:25:00|6189.63|6189.63|6203.35|6203.35|6205.07|6205.07|6189.63|6189.63|0
1603891800000|2020-10-28 13:30:00|6202.88|6202.88|6198.93|6198.93|6207.87|6207.87|6196.28|6196.28|0
1603892100000|2020-10-28 13:35:00|6198.96|6198.96|6210.28|6210.28|6212.47|6212.47|6198.96|6198.96|0
1603892400000|2020-10-28 13:40:00|6209.52|6209.52|6218.82|6218.82|6219.7|6219.7|6205.57|6205.57|0
1603892700000|2020-10-28 13:45:00|6218.95|6218.95|6207.65|6207.65|6218.98|6218.98|6206.46|6206.46|0
1603893000000|2020-10-28 13:50:00|6205.38|6205.38|6182.48|6182.48|6205.38|6205.38|6180.42|6180.42|0
1603893300000|2020-10-28 13:55:00|6182.52|6182.52|6187.51|6187.51|6194.2|6194.2|6180.26|6180.26|0
1603893600000|2020-10-28 14:00:00|6187.34|6187.34|6185.08|6185.08|6191.67|6191.67|6181.36|6181.36|0
1603893900000|2020-10-28 14:05:00|6184.83|6184.83|6179.52|6179.52|6184.83|6184.83|6174|6174|0
1603894200000|2020-10-28 14:10:00|6179.46|6179.46|6176.62|6176.62|6182.31|6182.31|6173.14|6173.14|0
1603894500000|2020-10-28 14:15:00|6176.1|6176.1|6165.53|6165.53|6176.1|6176.1|6165.53|6165.53|0
1603894800000|2020-10-28 14:20:00|6166.05|6166.05|6170.81|6170.81|6171.45|6171.45|6165.13|6165.13|0
1603895100000|2020-10-28 14:25:00|6170.68|6170.68|6149.13|6149.13|6170.68|6170.68|6145.87|6145.87|0
1603895400000|2020-10-28 14:30:00|6148.37|6148.37|6148.65|6148.65|6156.91|6156.91|6144.32|6144.32|0
1603895700000|2020-10-28 14:35:00|6148.74|6148.74|6139.76|6139.76|6153.53|6153.53|6139.76|6139.76|0
1603896000000|2020-10-28 14:40:00|6139.7|6139.7|6134.75|6134.75|6139.7|6139.7|6126.31|6126.31|0
1603896300000|2020-10-28 14:45:00|6134.23|6134.23|6119.34|6119.34|6136.63|6136.63|6112.61|6112.61|0
1603896600000|2020-10-28 14:50:00|6119.49|6119.49|6116.18|6116.18|6121.55|6121.55|6108.31|6108.31|0
1603896900000|2020-10-28 14:55:00|6116.04|6116.04|6122.28|6122.28|6122.53|6122.53|6110.11|6110.11|0
1603897200000|2020-10-28 15:00:00|6121.82|6121.82|6107.06|6107.06|6124.93|6124.93|6106.22|6106.22|0
1603897500000|2020-10-28 15:05:00|6107.02|6107.02|6098.63|6098.63|6118.31|6118.31|6097.73|6097.73|0
1603897800000|2020-10-28 15:10:00|6098.11|6098.11|6092.4|6092.4|6098.11|6098.11|6087.55|6087.55|0
1603898100000|2020-10-28 15:15:00|6092.28|6092.28|6106.53|6106.53|6107.95|6107.95|6089.33|6089.33|0
1603898400000|2020-10-28 15:20:00|6106.45|6106.45|6095.89|6095.89|6107.05|6107.05|6091.49|6091.49|0
1603898700000|2020-10-28 15:25:00|6096.08|6096.08|6090.97|6090.97|6096.46|6096.46|6086.48|6086.48|0
1603899000000|2020-10-28 15:30:00|6091.03|6091.03|6092.25|6092.25|6093.51|6093.51|6082.11|6082.11|0
1603899300000|2020-10-28 15:35:00|6093.01|6093.01|6128.06|6128.06|6128.57|6128.57|6093.01|6093.01|0
1603899600000|2020-10-28 15:40:00|6127.37|6127.37|6139.98|6139.98|6141.79|6141.79|6122.09|6122.09|0
1603899900000|2020-10-28 15:45:00|6140.09|6140.09|6135.56|6135.56|6141.41|6141.41|6132.77|6132.77|0
1603900200000|2020-10-28 15:50:00|6135.51|6135.51|6139.84|6139.84|6143.12|6143.12|6129.06|6129.06|0
1603900500000|2020-10-28 15:55:00|6140.03|6140.03|6135.44|6135.44|6144.11|6144.11|6131.74|6131.74|0
1603900800000|2020-10-28 16:00:00|6134.68|6134.68|6146.19|6146.19|6146.35|6146.35|6133.12|6133.12|0
1603901100000|2020-10-28 16:05:00|6146.33|6146.33|6160.09|6160.09|6161.7|6161.7|6144.49|6144.49|0
1603901400000|2020-10-28 16:10:00|6159.78|6159.78|6157.97|6157.97|6163.94|6163.94|6156.43|6156.43|0
1603901700000|2020-10-28 16:15:00|6158.05|6158.05|6155.35|6155.35|6163.82|6163.82|6154.13|6154.13|0
1603902000000|2020-10-28 16:20:00|6155.26|6155.26|6160.63|6160.63|6166.82|6166.82|6153.56|6153.56|0
1603902300000|2020-10-28 16:25:00|6160.65|6160.65|6154.24|6154.24|6165.37|6165.37|6153.69|6153.69|0
1603959300000|2020-10-29 08:15:00|6117.82|6117.82|6087.02|6087.02|6123.1|6123.1|6087|6087|0
1603959600000|2020-10-29 08:20:00|6086.96|6086.96|6115.68|6115.68|6123.53|6123.53|6086.79|6086.79|0
1603959900000|2020-10-29 08:25:00|6116.44|6116.44|6110.95|6110.95|6119.39|6119.39|6107.74|6107.74|0
1603960200000|2020-10-29 08:30:00|6110.24|6110.24|6104.86|6104.86|6124.33|6124.33|6091.68|6091.68|0
1603960500000|2020-10-29 08:35:00|6105.31|6105.31|6123.1|6123.1|6126.13|6126.13|6096.15|6096.15|0
1603960800000|2020-10-29 08:40:00|6123.35|6123.35|6145.77|6145.77|6149.34|6149.34|6120.47|6120.47|0
1603961100000|2020-10-29 08:45:00|6144.97|6144.97|6145.55|6145.55|6154.66|6154.66|6132.36|6132.36|0
1603961400000|2020-10-29 08:50:00|6145.52|6145.52|6134.65|6134.65|6145.55|6145.55|6134.45|6134.45|0
1603961700000|2020-10-29 08:55:00|6133.89|6133.89|6126.13|6126.13|6133.89|6133.89|6122.5|6122.5|0
1603962000000|2020-10-29 09:00:00|6125.58|6125.58|6143.42|6143.42|6143.94|6143.94|6123.15|6123.15|0
1603962300000|2020-10-29 09:05:00|6143.23|6143.23|6149.77|6149.77|6149.77|6149.77|6135.16|6135.16|0
1603962600000|2020-10-29 09:10:00|6151.92|6151.92|6172.03|6172.03|6173.97|6173.97|6151.92|6151.92|0
1603962900000|2020-10-29 09:15:00|6172.2|6172.2|6163.42|6163.42|6175.71|6175.71|6163.21|6163.21|0
1603963200000|2020-10-29 09:20:00|6162.39|6162.39|6167.84|6167.84|6168.13|6168.13|6151.06|6151.06|0
1603963500000|2020-10-29 09:25:00|6167.69|6167.69|6168.27|6168.27|6176.33|6176.33|6167.51|6167.51|0
1603963800000|2020-10-29 09:30:00|6168.13|6168.13|6155.96|6155.96|6168.31|6168.31|6155.87|6155.87|0
1603964100000|2020-10-29 09:35:00|6155.71|6155.71|6162.91|6162.91|6164.25|6164.25|6149.88|6149.88|0
1603964400000|2020-10-29 09:40:00|6162.76|6162.76|6166.54|6166.54|6166.87|6166.87|6157.11|6157.11|0
1603964700000|2020-10-29 09:45:00|6166.4|6166.4|6174.22|6174.22|6174.6|6174.6|6166.4|6166.4|0
1603965000000|2020-10-29 09:50:00|6174.49|6174.49|6182.59|6182.59|6182.72|6182.72|6172.26|6172.26|0
1603965300000|2020-10-29 09:55:00|6182.9|6182.9|6195.19|6195.19|6197.03|6197.03|6181.43|6181.43|0
1603965600000|2020-10-29 10:00:00|6194.94|6194.94|6195.62|6195.62|6198.37|6198.37|6191.19|6191.19|0
1603965900000|2020-10-29 10:05:00|6195.88|6195.88|6224.6|6224.6|6229.83|6229.83|6195.57|6195.57|0
1603966200000|2020-10-29 10:10:00|6224.41|6224.41|6212.43|6212.43|6224.41|6224.41|6201.25|6201.25|0
1603966500000|2020-10-29 10:15:00|6212.26|6212.26|6225.03|6225.03|6225.82|6225.82|6212.26|6212.26|0
1603966800000|2020-10-29 10:20:00|6224.97|6224.97|6260.23|6260.23|6261.71|6261.71|6220.65|6220.65|0
1603967100000|2020-10-29 10:25:00|6259.99|6259.99|6271.84|6271.84|6274.43|6274.43|6251.11|6251.11|0
1603967400000|2020-10-29 10:30:00|6270.8|6270.8|6260.63|6260.63|6273.43|6273.43|6259.38|6259.38|0
1603967700000|2020-10-29 10:35:00|6261.15|6261.15|6270.42|6270.42|6270.42|6270.42|6255.97|6255.97|0
1603968000000|2020-10-29 10:40:00|6271.97|6271.97|6271.24|6271.24|6284.8|6284.8|6271.24|6271.24|0
1603968300000|2020-10-29 10:45:00|6271.07|6271.07|6258.76|6258.76|6271.07|6271.07|6257.93|6257.93|0
1603968600000|2020-10-29 10:50:00|6260.83|6260.83|6255.62|6255.62|6264.27|6264.27|6253.33|6253.33|0
1603968900000|2020-10-29 10:55:00|6255.72|6255.72|6265.61|6265.61|6267.36|6267.36|6255|6255|0
1603969200000|2020-10-29 11:00:00|6265.76|6265.76|6267.56|6267.56|6268.25|6268.25|6259.74|6259.74|0
1603969500000|2020-10-29 11:05:00|6267.37|6267.37|6276.67|6276.67|6279.95|6279.95|6262.77|6262.77|0
1603969800000|2020-10-29 11:10:00|6276.15|6276.15|6276.01|6276.01|6276.15|6276.15|6257.15|6257.15|0
1603970100000|2020-10-29 11:15:00|6275.94|6275.94|6276.69|6276.69|6284.15|6284.15|6273.6|6273.6|0
1603970400000|2020-10-29 11:20:00|6276.44|6276.44|6267.88|6267.88|6276.44|6276.44|6258.39|6258.39|0
1603970700000|2020-10-29 11:25:00|6268.05|6268.05|6269.71|6269.71|6271.23|6271.23|6259.53|6259.53|0
1603971000000|2020-10-29 11:30:00|6269.75|6269.75|6291.33|6291.33|6291.33|6291.33|6269.75|6269.75|0
1603971300000|2020-10-29 11:35:00|6290.93|6290.93|6285.53|6285.53|6296.14|6296.14|6283.78|6283.78|0
1603971600000|2020-10-29 11:40:00|6286.05|6286.05|6282.26|6282.26|6288.5|6288.5|6278.7|6278.7|0
1603971900000|2020-10-29 11:45:00|6283.78|6283.78|6289.36|6289.36|6293.83|6293.83|6278.03|6278.03|0
1603972200000|2020-10-29 11:50:00|6289.45|6289.45|6275.66|6275.66|6291.9|6291.9|6273.88|6273.88|0
1603972500000|2020-10-29 11:55:00|6275.72|6275.72|6269.04|6269.04|6276.89|6276.89|6263.32|6263.32|0
1603972800000|2020-10-29 12:00:00|6268.7|6268.7|6277.04|6277.04|6277.91|6277.91|6268.7|6268.7|0
1603973100000|2020-10-29 12:05:00|6276.78|6276.78|6261.05|6261.05|6276.78|6276.78|6256.32|6256.32|0
1603973400000|2020-10-29 12:10:00|6261.12|6261.12|6262.82|6262.82|6266.81|6266.81|6259.18|6259.18|0
1603973700000|2020-10-29 12:15:00|6262.48|6262.48|6265.27|6265.27|6266.69|6266.69|6260.86|6260.86|0
1603974000000|2020-10-29 12:20:00|6265.37|6265.37|6276.45|6276.45|6277.41|6277.41|6265.19|6265.19|0
1603974300000|2020-10-29 12:25:00|6276.97|6276.97|6268.23|6268.23|6277.24|6277.24|6266.49|6266.49|0
1603974600000|2020-10-29 12:30:00|6268.31|6268.31|6273.11|6273.11|6273.52|6273.52|6264.88|6264.88|0
1603974900000|2020-10-29 12:35:00|6273.06|6273.06|6281.18|6281.18|6284.07|6284.07|6270.34|6270.34|0
1603975200000|2020-10-29 12:40:00|6281.1|6281.1|6266.27|6266.27|6281.13|6281.13|6262.22|6262.22|0
1603975500000|2020-10-29 12:45:00|6266.24|6266.24|6259.98|6259.98|6270.18|6270.18|6256.65|6256.65|0
1603975800000|2020-10-29 12:50:00|6260.5|6260.5|6268.05|6268.05|6269.14|6269.14|6258.94|6258.94|0
1603976100000|2020-10-29 12:55:00|6267.3|6267.3|6272.83|6272.83|6272.83|6272.83|6263.39|6263.39|0
1603976400000|2020-10-29 13:00:00|6272.93|6272.93|6286.74|6286.74|6287.15|6287.15|6271.3|6271.3|0
1603976700000|2020-10-29 13:05:00|6286.86|6286.86|6282.92|6282.92|6290.33|6290.33|6279.53|6279.53|0
1603977000000|2020-10-29 13:10:00|6282.33|6282.33|6281.57|6281.57|6286.62|6286.62|6277.47|6277.47|0
1603977300000|2020-10-29 13:15:00|6281.63|6281.63|6273.07|6273.07|6284.89|6284.89|6273.07|6273.07|0
1603977600000|2020-10-29 13:20:00|6274.11|6274.11|6276.82|6276.82|6279.69|6279.69|6272.07|6272.07|0
1603977900000|2020-10-29 13:25:00|6276.75|6276.75|6264.93|6264.93|6276.75|6276.75|6264.41|6264.41|0
1603978200000|2020-10-29 13:30:00|6264.78|6264.78|6264.32|6264.32|6271.17|6271.17|6262.62|6262.62|0
1603978500000|2020-10-29 13:35:00|6264.18|6264.18|6254.86|6254.86|6273.35|6273.35|6254.44|6254.44|0
1603978800000|2020-10-29 13:40:00|6254.1|6254.1|6265.99|6265.99|6267.26|6267.26|6250.59|6250.59|0
1603979100000|2020-10-29 13:45:00|6265.83|6265.83|6268.04|6268.04|6276.64|6276.64|6259.84|6259.84|0
1603979400000|2020-10-29 13:50:00|6267.93|6267.93|6276.06|6276.06|6279.59|6279.59|6267.93|6267.93|0
1603979700000|2020-10-29 13:55:00|6275.63|6275.63|6290.8|6290.8|6290.8|6290.8|6275.28|6275.28|0
1603980000000|2020-10-29 14:00:00|6290.9|6290.9|6311.03|6311.03|6311.75|6311.75|6284.56|6284.56|0
1603980300000|2020-10-29 14:05:00|6310.51|6310.51|6305.97|6305.97|6310.51|6310.51|6301.96|6301.96|0
1603980600000|2020-10-29 14:10:00|6303.69|6303.69|6297.47|6297.47|6309.39|6309.39|6295.18|6295.18|0
1603980900000|2020-10-29 14:15:00|6298.23|6298.23|6312.94|6312.94|6314.5|6314.5|6295.01|6295.01|0
1603981200000|2020-10-29 14:20:00|6313.43|6313.43|6321.44|6321.44|6321.66|6321.66|6310.44|6310.44|0
1603981500000|2020-10-29 14:25:00|6321.4|6321.4|6334.27|6334.27|6339.54|6339.54|6319.86|6319.86|0
1603981800000|2020-10-29 14:30:00|6334.29|6334.29|6334.91|6334.91|6334.91|6334.91|6321.74|6321.74|0
1603982100000|2020-10-29 14:35:00|6334.89|6334.89|6344.83|6344.83|6346.01|6346.01|6334.89|6334.89|0
1603982400000|2020-10-29 14:40:00|6344.94|6344.94|6326.13|6326.13|6347.2|6347.2|6317.82|6317.82|0
1603982700000|2020-10-29 14:45:00|6326.16|6326.16|6337.86|6337.86|6337.86|6337.86|6326.16|6326.16|0
1603983000000|2020-10-29 14:50:00|6338.2|6338.2|6329.18|6329.18|6342.08|6342.08|6329.1|6329.1|0
1603983300000|2020-10-29 14:55:00|6329.14|6329.14|6310.9|6310.9|6331.16|6331.16|6310.89|6310.89|0
1603983600000|2020-10-29 15:00:00|6310.81|6310.81|6310.29|6310.29|6315.5|6315.5|6299.5|6299.5|0
1603983900000|2020-10-29 15:05:00|6310.81|6310.81|6313.2|6313.2|6313.22|6313.22|6307.34|6307.34|0
1603984200000|2020-10-29 15:10:00|6313.01|6313.01|6331.06|6331.06|6332.16|6332.16|6309.01|6309.01|0
1603984500000|2020-10-29 15:15:00|6330.95|6330.95|6327.25|6327.25|6334.6|6334.6|6322.29|6322.29|0
1603984800000|2020-10-29 15:20:00|6326.93|6326.93|6318.15|6318.15|6327.15|6327.15|6308.94|6308.94|0
1603985100000|2020-10-29 15:25:00|6318.32|6318.32|6315.85|6315.85|6329.62|6329.62|6315.85|6315.85|0
1603985400000|2020-10-29 15:30:00|6315.95|6315.95|6298.84|6298.84|6319.03|6319.03|6297.53|6297.53|0
1603985700000|2020-10-29 15:35:00|6298.67|6298.67|6302.44|6302.44|6302.44|6302.44|6291.5|6291.5|0
1603986000000|2020-10-29 15:40:00|6302.54|6302.54|6296.95|6296.95|6302.99|6302.99|6290.19|6290.19|0
1603986300000|2020-10-29 15:45:00|6296.81|6296.81|6290.89|6290.89|6296.81|6296.81|6287.37|6287.37|0
1603986600000|2020-10-29 15:50:00|6290.76|6290.76|6279.02|6279.02|6290.78|6290.78|6279.02|6279.02|0
1603986900000|2020-10-29 15:55:00|6278.5|6278.5|6274.09|6274.09|6278.84|6278.84|6263.19|6263.19|0
1603987200000|2020-10-29 16:00:00|6274.03|6274.03|6266.46|6266.46|6276.11|6276.11|6262.86|6262.86|0
1603987500000|2020-10-29 16:05:00|6266.48|6266.48|6270.91|6270.91|6274.44|6274.44|6266.11|6266.11|0
1603987800000|2020-10-29 16:10:00|6270.49|6270.49|6278.82|6278.82|6278.92|6278.92|6269.23|6269.23|0
1603988100000|2020-10-29 16:15:00|6278.93|6278.93|6284.35|6284.35|6290.34|6290.34|6278.15|6278.15|0
1603988400000|2020-10-29 16:20:00|6284.33|6284.33|6271.71|6271.71|6285.11|6285.11|6269.51|6269.51|0
1603988700000|2020-10-29 16:25:00|6271.67|6271.67|6275.79|6275.79|6286.13|6286.13|6271.67|6271.67|0
1604045700000|2020-10-30 08:15:00|6239.44|6239.44|6251.44|6251.44|6251.44|6251.44|6235.09|6235.09|0
1604046000000|2020-10-30 08:20:00|6250.62|6250.62|6249.03|6249.03|6253.47|6253.47|6234.06|6234.06|0
1604046300000|2020-10-30 08:25:00|6248.96|6248.96|6250.22|6250.22|6258.2|6258.2|6236.97|6236.97|0
1604046600000|2020-10-30 08:30:00|6249.71|6249.71|6271.68|6271.68|6271.85|6271.85|6248.87|6248.87|0
1604046900000|2020-10-30 08:35:00|6271.34|6271.34|6268.81|6268.81|6278.99|6278.99|6261.53|6261.53|0
1604047200000|2020-10-30 08:40:00|6268.05|6268.05|6266.99|6266.99|6270.26|6270.26|6258.93|6258.93|0
1604047500000|2020-10-30 08:45:00|6266.87|6266.87|6268.16|6268.16|6271.38|6271.38|6265.4|6265.4|0
1604047800000|2020-10-30 08:50:00|6267.84|6267.84|6249.54|6249.54|6272.82|6272.82|6249.06|6249.06|0
1604048100000|2020-10-30 08:55:00|6249.2|6249.2|6256.88|6256.88|6262.28|6262.28|6243.75|6243.75|0
1604048400000|2020-10-30 09:00:00|6256.52|6256.52|6272.23|6272.23|6273.45|6273.45|6253.02|6253.02|0
1604048700000|2020-10-30 09:05:00|6273.75|6273.75|6262.84|6262.84|6273.75|6273.75|6252.52|6252.52|0
1604049000000|2020-10-30 09:10:00|6262.65|6262.65|6261.07|6261.07|6263.46|6263.46|6256.17|6256.17|0
1604049300000|2020-10-30 09:15:00|6260.94|6260.94|6286.21|6286.21|6286.74|6286.74|6257.06|6257.06|0
1604049600000|2020-10-30 09:20:00|6286.72|6286.72|6283.02|6283.02|6291.2|6291.2|6282.19|6282.19|0
1604049900000|2020-10-30 09:25:00|6282.32|6282.32|6274.65|6274.65|6283.46|6283.46|6273.69|6273.69|0
1604050200000|2020-10-30 09:30:00|6274.58|6274.58|6261.19|6261.19|6274.6|6274.6|6257.94|6257.94|0
1604050500000|2020-10-30 09:35:00|6261.15|6261.15|6278.37|6278.37|6278.37|6278.37|6260.69|6260.69|0
1604050800000|2020-10-30 09:40:00|6278.47|6278.47|6290.29|6290.29|6291.15|6291.15|6278.47|6278.47|0
1604051100000|2020-10-30 09:45:00|6290.36|6290.36|6291.82|6291.82|6294.08|6294.08|6285.37|6285.37|0
1604051400000|2020-10-30 09:50:00|6291.66|6291.66|6288.75|6288.75|6300.27|6300.27|6287.22|6287.22|0
1604051700000|2020-10-30 09:55:00|6288.57|6288.57|6274.91|6274.91|6288.57|6288.57|6273.25|6273.25|0
1604052000000|2020-10-30 10:00:00|6274.93|6274.93|6274.68|6274.68|6275.49|6275.49|6267.43|6267.43|0
1604052300000|2020-10-30 10:05:00|6275.44|6275.44|6270.44|6270.44|6281.49|6281.49|6268.09|6268.09|0
1604052600000|2020-10-30 10:10:00|6270.35|6270.35|6268.14|6268.14|6272.2|6272.2|6265.45|6265.45|0
1604052900000|2020-10-30 10:15:00|6267.96|6267.96|6259.42|6259.42|6268.31|6268.31|6258.75|6258.75|0
1604053200000|2020-10-30 10:20:00|6259.5|6259.5|6253.48|6253.48|6259.66|6259.66|6249.75|6249.75|0
1604053500000|2020-10-30 10:25:00|6253.64|6253.64|6262.35|6262.35|6262.35|6262.35|6253.61|6253.61|0
1604053800000|2020-10-30 10:30:00|6262.87|6262.87|6262.29|6262.29|6264.17|6264.17|6259.56|6259.56|0
1604054100000|2020-10-30 10:35:00|6262.06|6262.06|6272.32|6272.32|6272.54|6272.54|6261.37|6261.37|0
1604054400000|2020-10-30 10:40:00|6270.8|6270.8|6274.34|6274.34|6274.4|6274.4|6268.03|6268.03|0
1604054700000|2020-10-30 10:45:00|6274.26|6274.26|6271.98|6271.98|6284.65|6284.65|6271.61|6271.61|0
1604055000000|2020-10-30 10:50:00|6271.78|6271.78|6282.58|6282.58|6282.58|6282.58|6270.73|6270.73|0
1604055300000|2020-10-30 10:55:00|6283.33|6283.33|6286.73|6286.73|6293.82|6293.82|6283.27|6283.27|0
1604055600000|2020-10-30 11:00:00|6286.84|6286.84|6291.61|6291.61|6291.61|6291.61|6284.34|6284.34|0
1604055900000|2020-10-30 11:05:00|6291.3|6291.3|6301.56|6301.56|6302.08|6302.08|6290.45|6290.45|0
1604056200000|2020-10-30 11:10:00|6302.08|6302.08|6294.88|6294.88|6305.45|6305.45|6294.88|6294.88|0
1604056500000|2020-10-30 11:15:00|6294.69|6294.69|6294.49|6294.49|6295.83|6295.83|6290.26|6290.26|0
1604056800000|2020-10-30 11:20:00|6295|6295|6299.61|6299.61|6299.61|6299.61|6294.49|6294.49|0
1604057100000|2020-10-30 11:25:00|6299.7|6299.7|6291.61|6291.61|6303.27|6303.27|6291.61|6291.61|0
1604057400000|2020-10-30 11:30:00|6291.52|6291.52|6290.3|6290.3|6293.98|6293.98|6286.39|6286.39|0
1604057700000|2020-10-30 11:35:00|6290.82|6290.82|6286.82|6286.82|6291.01|6291.01|6284.9|6284.9|0
1604058000000|2020-10-30 11:40:00|6286.51|6286.51|6291.4|6291.4|6292.24|6292.24|6286.51|6286.51|0
1604058300000|2020-10-30 11:45:00|6291.59|6291.59|6288.81|6288.81|6291.84|6291.84|6283.61|6283.61|0
1604058600000|2020-10-30 11:50:00|6289.57|6289.57|6288.91|6288.91|6290.05|6290.05|6279.22|6279.22|0
1604058900000|2020-10-30 11:55:00|6287.44|6287.44|6294.88|6294.88|6295.62|6295.62|6284.79|6284.79|0
1604059200000|2020-10-30 12:00:00|6295.01|6295.01|6298.24|6298.24|6300.63|6300.63|6295.01|6295.01|0
1604059500000|2020-10-30 12:05:00|6297.2|6297.2|6291.86|6291.86|6297.96|6297.96|6288.17|6288.17|0
1604059800000|2020-10-30 12:10:00|6291.92|6291.92|6282.25|6282.25|6293.43|6293.43|6280.22|6280.22|0
1604060100000|2020-10-30 12:15:00|6282.13|6282.13|6277.22|6277.22|6282.97|6282.97|6275.48|6275.48|0
1604060400000|2020-10-30 12:20:00|6276.46|6276.46|6288.62|6288.62|6288.91|6288.91|6274.32|6274.32|0
1604060700000|2020-10-30 12:25:00|6289.38|6289.38|6286.87|6286.87|6289.69|6289.69|6282.3|6282.3|0
1604061000000|2020-10-30 12:30:00|6287.63|6287.63|6283.25|6283.25|6287.63|6287.63|6281.85|6281.85|0
1604061300000|2020-10-30 12:35:00|6283.38|6283.38|6280.35|6280.35|6288.84|6288.84|6280.35|6280.35|0
1604061600000|2020-10-30 12:40:00|6280.87|6280.87|6282|6282|6282|6282|6279.06|6279.06|0
1604061900000|2020-10-30 12:45:00|6282.76|6282.76|6288.41|6288.41|6288.75|6288.75|6280.36|6280.36|0
1604062200000|2020-10-30 12:50:00|6288.5|6288.5|6304.98|6304.98|6305.17|6305.17|6288.5|6288.5|0
1604062500000|2020-10-30 12:55:00|6305.74|6305.74|6305.38|6305.38|6310.51|6310.51|6303.76|6303.76|0
1604062800000|2020-10-30 13:00:00|6305.45|6305.45|6300.73|6300.73|6305.45|6305.45|6297.79|6297.79|0
1604063100000|2020-10-30 13:05:00|6301.77|6301.77|6303.51|6303.51|6306.01|6306.01|6301.14|6301.14|0
1604063400000|2020-10-30 13:10:00|6303.46|6303.46|6294.29|6294.29|6303.46|6303.46|6293.95|6293.95|0
1604063700000|2020-10-30 13:15:00|6293.98|6293.98|6297.92|6297.92|6297.92|6297.92|6290.82|6290.82|0
1604064000000|2020-10-30 13:20:00|6297.83|6297.83|6309.57|6309.57|6310.09|6310.09|6297.83|6297.83|0
1604064300000|2020-10-30 13:25:00|6309.38|6309.38|6305.46|6305.46|6310.12|6310.12|6305.23|6305.23|0
1604064600000|2020-10-30 13:30:00|6305.53|6305.53|6299.92|6299.92|6309.83|6309.83|6299.8|6299.8|0
1604064900000|2020-10-30 13:35:00|6299.8|6299.8|6306.26|6306.26|6310.41|6310.41|6294.75|6294.75|0
1604065200000|2020-10-30 13:40:00|6306.11|6306.11|6284.63|6284.63|6306.11|6306.11|6284.13|6284.13|0
1604065500000|2020-10-30 13:45:00|6283.87|6283.87|6267.12|6267.12|6283.87|6283.87|6267.12|6267.12|0
1604065800000|2020-10-30 13:50:00|6267.14|6267.14|6267.8|6267.8|6275.73|6275.73|6265.04|6265.04|0
1604066100000|2020-10-30 13:55:00|6267.58|6267.58|6276.14|6276.14|6279.02|6279.02|6267.58|6267.58|0
1604066400000|2020-10-30 14:00:00|6276.36|6276.36|6284.58|6284.58|6288.78|6288.78|6275.18|6275.18|0
1604066700000|2020-10-30 14:05:00|6284.48|6284.48|6293.46|6293.46|6293.91|6293.91|6283.42|6283.42|0
1604067000000|2020-10-30 14:10:00|6293.44|6293.44|6291.3|6291.3|6295.66|6295.66|6285.39|6285.39|0
1604067300000|2020-10-30 14:15:00|6291.34|6291.34|6288.28|6288.28|6291.34|6291.34|6283.45|6283.45|0
1604067600000|2020-10-30 14:20:00|6288.18|6288.18|6285.56|6285.56|6289.17|6289.17|6273.6|6273.6|0
1604067900000|2020-10-30 14:25:00|6285.47|6285.47|6280.46|6280.46|6285.74|6285.74|6278.82|6278.82|0
1604068200000|2020-10-30 14:30:00|6281.98|6281.98|6274.88|6274.88|6284.11|6284.11|6273.13|6273.13|0
1604068500000|2020-10-30 14:35:00|6274.33|6274.33|6284.19|6284.19|6285.88|6285.88|6271.83|6271.83|0
1604068800000|2020-10-30 14:40:00|6284.02|6284.02|6264.07|6264.07|6284.02|6284.02|6262.46|6262.46|0
1604069100000|2020-10-30 14:45:00|6264.83|6264.83|6248.93|6248.93|6265.39|6265.39|6248.27|6248.27|0
1604069400000|2020-10-30 14:50:00|6248.41|6248.41|6262.58|6262.58|6267.18|6267.18|6247.13|6247.13|0
1604069700000|2020-10-30 14:55:00|6262.56|6262.56|6245.02|6245.02|6263.33|6263.33|6245.02|6245.02|0
1604070000000|2020-10-30 15:00:00|6244.92|6244.92|6264.59|6264.59|6267.73|6267.73|6242.74|6242.74|0
1604070300000|2020-10-30 15:05:00|6264.87|6264.87|6249.7|6249.7|6265.57|6265.57|6249.47|6249.47|0
1604070600000|2020-10-30 15:10:00|6249.87|6249.87|6287.33|6287.33|6287.33|6287.33|6246.69|6246.69|0
1604070900000|2020-10-30 15:15:00|6287.19|6287.19|6283.93|6283.93|6290.44|6290.44|6282.81|6282.81|0
1604071200000|2020-10-30 15:20:00|6284.12|6284.12|6290.52|6290.52|6290.52|6290.52|6278.81|6278.81|0
1604071500000|2020-10-30 15:25:00|6290.7|6290.7|6288.47|6288.47|6293.11|6293.11|6285.44|6285.44|0
1604071800000|2020-10-30 15:30:00|6287.95|6287.95|6291.99|6291.99|6292.65|6292.65|6282.54|6282.54|0
1604072100000|2020-10-30 15:35:00|6291.86|6291.86|6304.57|6304.57|6308.63|6308.63|6291.86|6291.86|0
1604072400000|2020-10-30 15:40:00|6304.06|6304.06|6292.26|6292.26|6304.21|6304.21|6288.62|6288.62|0
1604072700000|2020-10-30 15:45:00|6292.32|6292.32|6308.33|6308.33|6308.9|6308.9|6290.2|6290.2|0
1604073000000|2020-10-30 15:50:00|6308.17|6308.17|6306|6306|6309.5|6309.5|6304.14|6304.14|0
1604073300000|2020-10-30 15:55:00|6306.1|6306.1|6309.4|6309.4|6309.4|6309.4|6302.48|6302.48|0
1604073600000|2020-10-30 16:00:00|6308.88|6308.88|6315.8|6315.8|6315.8|6315.8|6306.44|6306.44|0
1604073900000|2020-10-30 16:05:00|6315.68|6315.68|6309.95|6309.95|6318.58|6318.58|6309.77|6309.77|0
1604074200000|2020-10-30 16:10:00|6309.86|6309.86|6303.64|6303.64|6309.95|6309.95|6302.94|6302.94|0
1604074500000|2020-10-30 16:15:00|6303.76|6303.76|6317.75|6317.75|6318.74|6318.74|6303.76|6303.76|0
1604074800000|2020-10-30 16:20:00|6317.77|6317.77|6320.62|6320.62|6322.12|6322.12|6317.38|6317.38|0
1604075100000|2020-10-30 16:25:00|6320.53|6320.53|6332.13|6332.13|6337.44|6337.44|6319.33|6319.33|0
1604304900000|2020-11-02 08:15:00|6177.82|6177.82|6183.24|6183.24|6201.55|6201.55|6177.82|6177.82|0
1604305200000|2020-11-02 08:20:00|6183.68|6183.68|6206.57|6206.57|6210.77|6210.77|6182.85|6182.85|0
1604305500000|2020-11-02 08:25:00|6208.19|6208.19|6186.13|6186.13|6208.58|6208.58|6186.03|6186.03|0
1604305800000|2020-11-02 08:30:00|6187.17|6187.17|6184.74|6184.74|6194.18|6194.18|6172.94|6172.94|0
1604306100000|2020-11-02 08:35:00|6185.13|6185.13|6203.41|6203.41|6204.8|6204.8|6180.03|6180.03|0
1604306400000|2020-11-02 08:40:00|6202.37|6202.37|6220.91|6220.91|6220.91|6220.91|6198.87|6198.87|0
1604306700000|2020-11-02 08:45:00|6220.64|6220.64|6210.52|6210.52|6221.09|6221.09|6210.21|6210.21|0
1604307000000|2020-11-02 08:50:00|6210.87|6210.87|6222.67|6222.67|6224.22|6224.22|6210.87|6210.87|0
1604307300000|2020-11-02 08:55:00|6222.92|6222.92|6240.21|6240.21|6242.25|6242.25|6222.9|6222.9|0
1604307600000|2020-11-02 09:00:00|6240.57|6240.57|6228.11|6228.11|6240.57|6240.57|6226.78|6226.78|0
1604307900000|2020-11-02 09:05:00|6228.16|6228.16|6232.79|6232.79|6241.76|6241.76|6225.21|6225.21|0
1604308200000|2020-11-02 09:10:00|6233.26|6233.26|6254.52|6254.52|6254.86|6254.86|6233.26|6233.26|0
1604308500000|2020-11-02 09:15:00|6254.01|6254.01|6243.7|6243.7|6254.01|6254.01|6239.68|6239.68|0
1604308800000|2020-11-02 09:20:00|6243.4|6243.4|6244.54|6244.54|6246.79|6246.79|6235.85|6235.85|0
1604309100000|2020-11-02 09:25:00|6244.48|6244.48|6256.91|6256.91|6257.08|6257.08|6242.35|6242.35|0
1604309400000|2020-11-02 09:30:00|6257.04|6257.04|6288.09|6288.09|6288.95|6288.95|6255.85|6255.85|0
1604309700000|2020-11-02 09:35:00|6288.19|6288.19|6288.12|6288.12|6290.43|6290.43|6285.84|6285.84|0
1604310000000|2020-11-02 09:40:00|6288.52|6288.52|6281.2|6281.2|6289.44|6289.44|6277.12|6277.12|0
1604310300000|2020-11-02 09:45:00|6281.12|6281.12|6284.07|6284.07|6284.75|6284.75|6273.86|6273.86|0
1604310600000|2020-11-02 09:50:00|6284.05|6284.05|6277.41|6277.41|6287.89|6287.89|6277.4|6277.4|0
1604310900000|2020-11-02 09:55:00|6277.43|6277.43|6265.17|6265.17|6277.95|6277.95|6265.11|6265.11|0
1604311200000|2020-11-02 10:00:00|6265.93|6265.93|6271.36|6271.36|6271.48|6271.48|6262.46|6262.46|0
1604311500000|2020-11-02 10:05:00|6271.68|6271.68|6263.77|6263.77|6275.44|6275.44|6262.44|6262.44|0
1604311800000|2020-11-02 10:10:00|6263.7|6263.7|6271.63|6271.63|6276.27|6276.27|6263.11|6263.11|0
1604312100000|2020-11-02 10:15:00|6271.86|6271.86|6276.32|6276.32|6277.08|6277.08|6267.94|6267.94|0
1604312400000|2020-11-02 10:20:00|6276.13|6276.13|6280.55|6280.55|6280.95|6280.95|6274.25|6274.25|0
1604312700000|2020-11-02 10:25:00|6280.66|6280.66|6285.62|6285.62|6292.42|6292.42|6279.52|6279.52|0
1604313000000|2020-11-02 10:30:00|6285.69|6285.69|6295.13|6295.13|6297.74|6297.74|6283.46|6283.46|0
1604313300000|2020-11-02 10:35:00|6295.26|6295.26|6304.47|6304.47|6305.58|6305.58|6293.85|6293.85|0
1604313600000|2020-11-02 10:40:00|6304.54|6304.54|6307.07|6307.07|6308.48|6308.48|6304.54|6304.54|0
1604313900000|2020-11-02 10:45:00|6307.12|6307.12|6315.74|6315.74|6315.8|6315.8|6305.97|6305.97|0
1604314200000|2020-11-02 10:50:00|6315.64|6315.64|6321.7|6321.7|6325.12|6325.12|6315.48|6315.48|0
1604314500000|2020-11-02 10:55:00|6321.88|6321.88|6321.6|6321.6|6329.04|6329.04|6321.08|6321.08|0
1604314800000|2020-11-02 11:00:00|6321.9|6321.9|6296.62|6296.62|6321.96|6321.96|6296.49|6296.49|0
1604315100000|2020-11-02 11:05:00|6296.8|6296.8|6290.89|6290.89|6299.11|6299.11|6289.77|6289.77|0
1604315400000|2020-11-02 11:10:00|6290.59|6290.59|6312.58|6312.58|6312.58|6312.58|6290.34|6290.34|0
1604315700000|2020-11-02 11:15:00|6312.53|6312.53|6301.42|6301.42|6313.24|6313.24|6297.07|6297.07|0
1604316000000|2020-11-02 11:20:00|6301.37|6301.37|6311.16|6311.16|6311.16|6311.16|6297.5|6297.5|0
1604316300000|2020-11-02 11:25:00|6311.09|6311.09|6307.72|6307.72|6316.13|6316.13|6307.72|6307.72|0
1604316600000|2020-11-02 11:30:00|6307.95|6307.95|6302.81|6302.81|6311.27|6311.27|6302.81|6302.81|0
1604316900000|2020-11-02 11:35:00|6302.5|6302.5|6308.3|6308.3|6314.96|6314.96|6302.15|6302.15|0
1604317200000|2020-11-02 11:40:00|6308.11|6308.11|6312.74|6312.74|6313.25|6313.25|6306.23|6306.23|0
1604317500000|2020-11-02 11:45:00|6313|6313|6310.85|6310.85|6313.93|6313.93|6306.44|6306.44|0
1604317800000|2020-11-02 11:50:00|6310.69|6310.69|6307.9|6307.9|6310.69|6310.69|6305.37|6305.37|0
1604318100000|2020-11-02 11:55:00|6307.96|6307.96|6316.78|6316.78|6317.64|6317.64|6305.9|6305.9|0
1604318400000|2020-11-02 12:00:00|6316.84|6316.84|6309.24|6309.24|6317.48|6317.48|6306.31|6306.31|0
1604318700000|2020-11-02 12:05:00|6309.26|6309.26|6290.02|6290.02|6309.28|6309.28|6290.02|6290.02|0
1604319000000|2020-11-02 12:10:00|6289.53|6289.53|6289.5|6289.5|6291.26|6291.26|6283.09|6283.09|0
1604319300000|2020-11-02 12:15:00|6289.67|6289.67|6280.4|6280.4|6289.8|6289.8|6278.7|6278.7|0
1604319600000|2020-11-02 12:20:00|6280.09|6280.09|6282.56|6282.56|6283.07|6283.07|6277.2|6277.2|0
1604319900000|2020-11-02 12:25:00|6282.54|6282.54|6284.38|6284.38|6288.47|6288.47|6280.4|6280.4|0
1604320200000|2020-11-02 12:30:00|6284.27|6284.27|6282.57|6282.57|6286.08|6286.08|6281.53|6281.53|0
1604320500000|2020-11-02 12:35:00|6281.81|6281.81|6281.58|6281.58|6283.91|6283.91|6278.38|6278.38|0
1604320800000|2020-11-02 12:40:00|6281.75|6281.75|6279.37|6279.37|6281.79|6281.79|6276.01|6276.01|0
1604321100000|2020-11-02 12:45:00|6280.41|6280.41|6286.5|6286.5|6286.8|6286.8|6280.01|6280.01|0
1604321400000|2020-11-02 12:50:00|6286.3|6286.3|6279.43|6279.43|6286.53|6286.53|6274.86|6274.86|0
1604321700000|2020-11-02 12:55:00|6279.53|6279.53|6285.61|6285.61|6285.9|6285.9|6279.49|6279.49|0
1604322000000|2020-11-02 13:00:00|6285.63|6285.63|6275.59|6275.59|6286.92|6286.92|6275.5|6275.5|0
1604322300000|2020-11-02 13:05:00|6275.63|6275.63|6267.99|6267.99|6275.63|6275.63|6266.98|6266.98|0
1604322600000|2020-11-02 13:10:00|6267.84|6267.84|6279.25|6279.25|6279.38|6279.38|6266.42|6266.42|0
1604322900000|2020-11-02 13:15:00|6279.03|6279.03|6286|6286|6288.69|6288.69|6278.74|6278.74|0
1604323200000|2020-11-02 13:20:00|6286.04|6286.04|6277.24|6277.24|6286.1|6286.1|6274.6|6274.6|0
1604323500000|2020-11-02 13:25:00|6276.98|6276.98|6274.05|6274.05|6280.41|6280.41|6272.96|6272.96|0
1604323800000|2020-11-02 13:30:00|6273.99|6273.99|6276.72|6276.72|6276.72|6276.72|6270.28|6270.28|0
1604324100000|2020-11-02 13:35:00|6276.78|6276.78|6282.82|6282.82|6284.74|6284.74|6276.68|6276.68|0
1604324400000|2020-11-02 13:40:00|6282.69|6282.69|6285.11|6285.11|6285.24|6285.24|6278.46|6278.46|0
1604324700000|2020-11-02 13:45:00|6285.06|6285.06|6284.06|6284.06|6288.47|6288.47|6282.14|6282.14|0
1604325000000|2020-11-02 13:50:00|6284|6284|6284.06|6284.06|6289.67|6289.67|6283.01|6283.01|0
1604325300000|2020-11-02 13:55:00|6284.21|6284.21|6288.62|6288.62|6288.73|6288.73|6280.41|6280.41|0
1604325600000|2020-11-02 14:00:00|6289.13|6289.13|6283.95|6283.95|6294.37|6294.37|6280.37|6280.37|0
1604325900000|2020-11-02 14:05:00|6284.12|6284.12|6288.2|6288.2|6291.93|6291.93|6283.88|6283.88|0
1604326200000|2020-11-02 14:10:00|6288.15|6288.15|6279.54|6279.54|6291.78|6291.78|6277.98|6277.98|0
1604326500000|2020-11-02 14:15:00|6279.42|6279.42|6295.24|6295.24|6295.28|6295.28|6276.76|6276.76|0
1604326800000|2020-11-02 14:20:00|6294.98|6294.98|6289.96|6289.96|6295.26|6295.26|6286.32|6286.32|0
1604327100000|2020-11-02 14:25:00|6289.91|6289.91|6289.12|6289.12|6296.25|6296.25|6288.06|6288.06|0
1604327400000|2020-11-02 14:30:00|6289.28|6289.28|6267.38|6267.38|6293.24|6293.24|6265.97|6265.97|0
1604327700000|2020-11-02 14:35:00|6266.23|6266.23|6276.27|6276.27|6279.08|6279.08|6263.47|6263.47|0
1604328000000|2020-11-02 14:40:00|6276.22|6276.22|6262.72|6262.72|6276.22|6276.22|6254.75|6254.75|0
1604328300000|2020-11-02 14:45:00|6262.89|6262.89|6271|6271|6276.78|6276.78|6262.78|6262.78|0
1604328600000|2020-11-02 14:50:00|6271.16|6271.16|6266.1|6266.1|6271.23|6271.23|6254.5|6254.5|0
1604328900000|2020-11-02 14:55:00|6266.18|6266.18|6271.94|6271.94|6271.94|6271.94|6254.29|6254.29|0
1604329200000|2020-11-02 15:00:00|6272.46|6272.46|6278.6|6278.6|6283.36|6283.36|6272.46|6272.46|0
1604329500000|2020-11-02 15:05:00|6278.5|6278.5|6281.26|6281.26|6283.2|6283.2|6271.68|6271.68|0
1604329800000|2020-11-02 15:10:00|6281.31|6281.31|6275.57|6275.57|6287.24|6287.24|6271.87|6271.87|0
1604330100000|2020-11-02 15:15:00|6275.3|6275.3|6294.5|6294.5|6296.23|6296.23|6275|6275|0
1604330400000|2020-11-02 15:20:00|6294.25|6294.25|6299.56|6299.56|6303.34|6303.34|6285.09|6285.09|0
1604330700000|2020-11-02 15:25:00|6299.72|6299.72|6298.59|6298.59|6301.4|6301.4|6291.03|6291.03|0
1604331000000|2020-11-02 15:30:00|6298.6|6298.6|6277.97|6277.97|6299.2|6299.2|6276.63|6276.63|0
1604331300000|2020-11-02 15:35:00|6278.75|6278.75|6277.89|6277.89|6281.83|6281.83|6273.4|6273.4|0
1604331600000|2020-11-02 15:40:00|6278.64|6278.64|6277.45|6277.45|6280.75|6280.75|6272.85|6272.85|0
1604331900000|2020-11-02 15:45:00|6277.37|6277.37|6283.58|6283.58|6287.99|6287.99|6274.96|6274.96|0
1604332200000|2020-11-02 15:50:00|6283.54|6283.54|6283.78|6283.78|6286.5|6286.5|6276.6|6276.6|0
1604332500000|2020-11-02 15:55:00|6283.86|6283.86|6287.94|6287.94|6289.45|6289.45|6283.86|6283.86|0
1604332800000|2020-11-02 16:00:00|6287.18|6287.18|6288.73|6288.73|6290.09|6290.09|6281.06|6281.06|0
1604333100000|2020-11-02 16:05:00|6288.83|6288.83|6292.98|6292.98|6296.2|6296.2|6288.83|6288.83|0
1604333400000|2020-11-02 16:10:00|6293.04|6293.04|6295.43|6295.43|6297.83|6297.83|6287.05|6287.05|0
1604333700000|2020-11-02 16:15:00|6295.24|6295.24|6292.8|6292.8|6295.24|6295.24|6286.98|6286.98|0
1604334000000|2020-11-02 16:20:00|6292.76|6292.76|6298.28|6298.28|6298.28|6298.28|6287.06|6287.06|0
1604334300000|2020-11-02 16:25:00|6298.15|6298.15|6286.56|6286.56|6302.76|6302.76|6286.31|6286.31|0
1604391300000|2020-11-03 08:15:00|6386.42|6386.42|6399.61|6399.61|6414.07|6414.07|6386.42|6386.42|0
1604391600000|2020-11-03 08:20:00|6399.42|6399.42|6397|6397|6399.64|6399.64|6378.54|6378.54|0
1604391900000|2020-11-03 08:25:00|6397.49|6397.49|6411.27|6411.27|6413.22|6413.22|6394.68|6394.68|0
1604392200000|2020-11-03 08:30:00|6411.18|6411.18|6404.75|6404.75|6412.32|6412.32|6393.83|6393.83|0
1604392500000|2020-11-03 08:35:00|6405.27|6405.27|6394.68|6394.68|6405.27|6405.27|6392.21|6392.21|0
1604392800000|2020-11-03 08:40:00|6394.92|6394.92|6369.09|6369.09|6395.79|6395.79|6369.09|6369.09|0
1604393100000|2020-11-03 08:45:00|6367.57|6367.57|6372.15|6372.15|6374.33|6374.33|6363.67|6363.67|0
1604393400000|2020-11-03 08:50:00|6372.32|6372.32|6367.29|6367.29|6376.38|6376.38|6366.55|6366.55|0
1604393700000|2020-11-03 08:55:00|6367.31|6367.31|6377.96|6377.96|6379.51|6379.51|6367.31|6367.31|0
1604394000000|2020-11-03 09:00:00|6378.21|6378.21|6362.24|6362.24|6383.79|6383.79|6361.71|6361.71|0
1604394300000|2020-11-03 09:05:00|6362.43|6362.43|6355.37|6355.37|6362.43|6362.43|6346.83|6346.83|0
1604394600000|2020-11-03 09:10:00|6355.88|6355.88|6349.77|6349.77|6360.86|6360.86|6348.99|6348.99|0
1604394900000|2020-11-03 09:15:00|6349.85|6349.85|6360.5|6360.5|6361.35|6361.35|6349.79|6349.79|0
1604395200000|2020-11-03 09:20:00|6360.53|6360.53|6349.07|6349.07|6364.2|6364.2|6349.07|6349.07|0
1604395500000|2020-11-03 09:25:00|6348.76|6348.76|6344.91|6344.91|6348.76|6348.76|6341.89|6341.89|0
1604395800000|2020-11-03 09:30:00|6344.88|6344.88|6358.19|6358.19|6361.58|6361.58|6343.71|6343.71|0
1604396100000|2020-11-03 09:35:00|6358.3|6358.3|6370.21|6370.21|6371.71|6371.71|6358.03|6358.03|0
1604396400000|2020-11-03 09:40:00|6369.99|6369.99|6365.98|6365.98|6370.04|6370.04|6358.75|6358.75|0
1604396700000|2020-11-03 09:45:00|6366.11|6366.11|6361.35|6361.35|6366.25|6366.25|6357.99|6357.99|0
1604397000000|2020-11-03 09:50:00|6361.39|6361.39|6363.28|6363.28|6363.33|6363.33|6356.38|6356.38|0
1604397300000|2020-11-03 09:55:00|6364.42|6364.42|6360.16|6360.16|6364.83|6364.83|6356.43|6356.43|0
1604397600000|2020-11-03 10:00:00|6360.22|6360.22|6351.19|6351.19|6362.96|6362.96|6350.92|6350.92|0
1604397900000|2020-11-03 10:05:00|6351.13|6351.13|6347.43|6347.43|6352.22|6352.22|6347.43|6347.43|0
1604398200000|2020-11-03 10:10:00|6347.13|6347.13|6358.9|6358.9|6359.03|6359.03|6345.38|6345.38|0
1604398500000|2020-11-03 10:15:00|6358.44|6358.44|6369.77|6369.77|6369.77|6369.77|6356.86|6356.86|0
1604398800000|2020-11-03 10:20:00|6369.88|6369.88|6362.06|6362.06|6370.61|6370.61|6361.96|6361.96|0
1604399100000|2020-11-03 10:25:00|6362.1|6362.1|6366.48|6366.48|6367.43|6367.43|6362.09|6362.09|0
1604399400000|2020-11-03 10:30:00|6366.37|6366.37|6362.86|6362.86|6366.99|6366.99|6362.17|6362.17|0
1604399700000|2020-11-03 10:35:00|6362.84|6362.84|6373.97|6373.97|6373.97|6373.97|6362.68|6362.68|0
1604400000000|2020-11-03 10:40:00|6374.14|6374.14|6372.67|6372.67|6376.76|6376.76|6369.04|6369.04|0
1604400300000|2020-11-03 10:45:00|6372.75|6372.75|6365.07|6365.07|6374.85|6374.85|6364.92|6364.92|0
1604400600000|2020-11-03 10:50:00|6365.17|6365.17|6365.63|6365.63|6370.38|6370.38|6365.17|6365.17|0
1604400900000|2020-11-03 10:55:00|6365.49|6365.49|6361.86|6361.86|6366.06|6366.06|6360.39|6360.39|0
1604401200000|2020-11-03 11:00:00|6361.97|6361.97|6356.58|6356.58|6362.09|6362.09|6356.58|6356.58|0
1604401500000|2020-11-03 11:05:00|6356.38|6356.38|6361.43|6361.43|6363.15|6363.15|6354.99|6354.99|0
1604401800000|2020-11-03 11:10:00|6361.49|6361.49|6360.13|6360.13|6361.51|6361.51|6356.53|6356.53|0
1604402100000|2020-11-03 11:15:00|6361.22|6361.22|6357.26|6357.26|6367.21|6367.21|6357.17|6357.17|0
1604402400000|2020-11-03 11:20:00|6357.38|6357.38|6363.21|6363.21|6364.3|6364.3|6357.38|6357.38|0
1604402700000|2020-11-03 11:25:00|6362.45|6362.45|6368.27|6368.27|6368.27|6368.27|6362.04|6362.04|0
1604403000000|2020-11-03 11:30:00|6368.37|6368.37|6364.23|6364.23|6368.57|6368.57|6362.53|6362.53|0
1604403300000|2020-11-03 11:35:00|6364.19|6364.19|6373.71|6373.71|6374.09|6374.09|6363.34|6363.34|0
1604403600000|2020-11-03 11:40:00|6373.8|6373.8|6376.21|6376.21|6376.99|6376.99|6370.36|6370.36|0
1604403900000|2020-11-03 11:45:00|6376.27|6376.27|6388.87|6388.87|6388.97|6388.97|6374.57|6374.57|0
1604404200000|2020-11-03 11:50:00|6388.99|6388.99|6395.31|6395.31|6400.67|6400.67|6388.99|6388.99|0
1604404500000|2020-11-03 11:55:00|6394.8|6394.8|6389.36|6389.36|6394.85|6394.85|6386.41|6386.41|0
1604404800000|2020-11-03 12:00:00|6389.22|6389.22|6397.85|6397.85|6397.85|6397.85|6388.49|6388.49|0
1604405100000|2020-11-03 12:05:00|6398.08|6398.08|6401.24|6401.24|6402|6402|6397.92|6397.92|0
1604405400000|2020-11-03 12:10:00|6401.26|6401.26|6405.53|6405.53|6407.53|6407.53|6401.2|6401.2|0
1604405700000|2020-11-03 12:15:00|6405.59|6405.59|6404.51|6404.51|6409.45|6409.45|6401.72|6401.72|0
1604406000000|2020-11-03 12:20:00|6404.37|6404.37|6399.2|6399.2|6404.37|6404.37|6399.2|6399.2|0
1604406300000|2020-11-03 12:25:00|6397.47|6397.47|6400.86|6400.86|6402.03|6402.03|6397.23|6397.23|0
1604406600000|2020-11-03 12:30:00|6400.98|6400.98|6404.74|6404.74|6407.91|6407.91|6400.98|6400.98|0
1604406900000|2020-11-03 12:35:00|6404.68|6404.68|6388.24|6388.24|6404.68|6404.68|6388.24|6388.24|0
1604407200000|2020-11-03 12:40:00|6388.2|6388.2|6387.89|6387.89|6389.07|6389.07|6386.58|6386.58|0
1604407500000|2020-11-03 12:45:00|6387.96|6387.96|6392.78|6392.78|6392.88|6392.88|6386.44|6386.44|0
1604407800000|2020-11-03 12:50:00|6393.09|6393.09|6392.98|6392.98|6398.57|6398.57|6392.48|6392.48|0
1604408100000|2020-11-03 12:55:00|6392.22|6392.22|6384.14|6384.14|6392.22|6392.22|6383.89|6383.89|0
1604408400000|2020-11-03 13:00:00|6384.26|6384.26|6380.67|6380.67|6384.36|6384.36|6379.39|6379.39|0
1604408700000|2020-11-03 13:05:00|6380.65|6380.65|6379.74|6379.74|6381.22|6381.22|6376.87|6376.87|0
1604409000000|2020-11-03 13:10:00|6379.76|6379.76|6385.16|6385.16|6386.6|6386.6|6379.68|6379.68|0
1604409300000|2020-11-03 13:15:00|6385.25|6385.25|6382.68|6382.68|6385.71|6385.71|6380.19|6380.19|0
1604409600000|2020-11-03 13:20:00|6383.04|6383.04|6382.69|6382.69|6387.04|6387.04|6381.72|6381.72|0
1604409900000|2020-11-03 13:25:00|6382.74|6382.74|6384.86|6384.86|6385.09|6385.09|6381.74|6381.74|0
1604410200000|2020-11-03 13:30:00|6384.81|6384.81|6380.69|6380.69|6384.81|6384.81|6379.33|6379.33|0
1604410500000|2020-11-03 13:35:00|6380.82|6380.82|6375.05|6375.05|6380.99|6380.99|6374.7|6374.7|0
1604410800000|2020-11-03 13:40:00|6375|6375|6368.92|6368.92|6375.1|6375.1|6368.92|6368.92|0
1604411100000|2020-11-03 13:45:00|6369.04|6369.04|6371.47|6371.47|6374.12|6374.12|6368.65|6368.65|0
1604411400000|2020-11-03 13:50:00|6371.38|6371.38|6369.98|6369.98|6373.25|6373.25|6367.94|6367.94|0
1604411700000|2020-11-03 13:55:00|6370.17|6370.17|6370.08|6370.08|6373.02|6373.02|6370.08|6370.08|0
1604412000000|2020-11-03 14:00:00|6369.91|6369.91|6376.68|6376.68|6376.68|6376.68|6369.33|6369.33|0
1604412300000|2020-11-03 14:05:00|6376.43|6376.43|6369.09|6369.09|6377.07|6377.07|6368.64|6368.64|0
1604412600000|2020-11-03 14:10:00|6368.79|6368.79|6367.97|6367.97|6373|6373|6367|6367|0
1604412900000|2020-11-03 14:15:00|6367.91|6367.91|6365.05|6365.05|6370.4|6370.4|6364.56|6364.56|0
1604413200000|2020-11-03 14:20:00|6365.22|6365.22|6354.24|6354.24|6365.28|6365.28|6354.14|6354.14|0
1604413500000|2020-11-03 14:25:00|6354.12|6354.12|6348.01|6348.01|6356.98|6356.98|6346.17|6346.17|0
1604413800000|2020-11-03 14:30:00|6348.27|6348.27|6367.33|6367.33|6367.95|6367.95|6347.75|6347.75|0
1604414100000|2020-11-03 14:35:00|6367.39|6367.39|6363.36|6363.36|6367.39|6367.39|6361.57|6361.57|0
1604414400000|2020-11-03 14:40:00|6363.29|6363.29|6372.15|6372.15|6373.54|6373.54|6362.85|6362.85|0
1604414700000|2020-11-03 14:45:00|6371.96|6371.96|6380.86|6380.86|6381.72|6381.72|6370.59|6370.59|0
1604415000000|2020-11-03 14:50:00|6381.16|6381.16|6395.73|6395.73|6395.73|6395.73|6380.99|6380.99|0
1604415300000|2020-11-03 14:55:00|6395.79|6395.79|6402.16|6402.16|6405.09|6405.09|6390.76|6390.76|0
1604415600000|2020-11-03 15:00:00|6402.47|6402.47|6392.61|6392.61|6402.93|6402.93|6391.35|6391.35|0
1604415900000|2020-11-03 15:05:00|6392.72|6392.72|6368.13|6368.13|6392.72|6392.72|6367.97|6367.97|0
1604416200000|2020-11-03 15:10:00|6368.05|6368.05|6376.54|6376.54|6376.68|6376.68|6360.28|6360.28|0
1604416500000|2020-11-03 15:15:00|6377.03|6377.03|6370.51|6370.51|6377.9|6377.9|6368.37|6368.37|0
1604416800000|2020-11-03 15:20:00|6371.02|6371.02|6369.97|6369.97|6374.57|6374.57|6369.97|6369.97|0
1604417100000|2020-11-03 15:25:00|6369.45|6369.45|6378.68|6378.68|6378.68|6378.68|6367.68|6367.68|0
1604417400000|2020-11-03 15:30:00|6378.99|6378.99|6379.5|6379.5|6386.73|6386.73|6378.99|6378.99|0
1604417700000|2020-11-03 15:35:00|6379.34|6379.34|6382.18|6382.18|6383.85|6383.85|6378.89|6378.89|0
1604418000000|2020-11-03 15:40:00|6382.05|6382.05|6381.76|6381.76|6382.31|6382.31|6377.25|6377.25|0
1604418300000|2020-11-03 15:45:00|6381.86|6381.86|6398.55|6398.55|6398.55|6398.55|6381.85|6381.85|0
1604418600000|2020-11-03 15:50:00|6399.31|6399.31|6402.2|6402.2|6402.47|6402.47|6393.82|6393.82|0
1604418900000|2020-11-03 15:55:00|6403.72|6403.72|6416.97|6416.97|6416.97|6416.97|6403.72|6403.72|0
1604419200000|2020-11-03 16:00:00|6416.46|6416.46|6408.62|6408.62|6420.73|6420.73|6402.4|6402.4|0
1604419500000|2020-11-03 16:05:00|6409.88|6409.88|6403.95|6403.95|6410.24|6410.24|6401.86|6401.86|0
1604419800000|2020-11-03 16:10:00|6403.6|6403.6|6403|6403|6412.24|6412.24|6402.97|6402.97|0
1604420100000|2020-11-03 16:15:00|6402.86|6402.86|6408.51|6408.51|6408.51|6408.51|6399.29|6399.29|0
1604420400000|2020-11-03 16:20:00|6408.66|6408.66|6406.84|6406.84|6413.21|6413.21|6406.29|6406.29|0
1604420700000|2020-11-03 16:25:00|6406.86|6406.86|6398.38|6398.38|6412.01|6412.01|6398.03|6398.03|0
1604477700000|2020-11-04 08:15:00|6397.05|6397.05|6442.53|6442.53|6442.53|6442.53|6397.05|6397.05|0
1604478000000|2020-11-04 08:20:00|6442.58|6442.58|6472.53|6472.53|6480.28|6480.28|6440.09|6440.09|0
1604478300000|2020-11-04 08:25:00|6471.58|6471.58|6458.52|6458.52|6471.58|6471.58|6437.92|6437.92|0
1604478600000|2020-11-04 08:30:00|6458.5|6458.5|6448.13|6448.13|6458.5|6458.5|6440.47|6440.47|0
1604478900000|2020-11-04 08:35:00|6448.88|6448.88|6427.49|6427.49|6450.16|6450.16|6427.3|6427.3|0
1604479200000|2020-11-04 08:40:00|6428.25|6428.25|6416.32|6416.32|6435.37|6435.37|6411.37|6411.37|0
1604479500000|2020-11-04 08:45:00|6416.52|6416.52|6437.99|6437.99|6439.6|6439.6|6416.49|6416.49|0
1604479800000|2020-11-04 08:50:00|6438.75|6438.75|6429.49|6429.49|6444.55|6444.55|6428.12|6428.12|0
1604480100000|2020-11-04 08:55:00|6429.6|6429.6|6435.26|6435.26|6441.64|6441.64|6425.39|6425.39|0
1604480400000|2020-11-04 09:00:00|6435.46|6435.46|6447.92|6447.92|6448.88|6448.88|6431.82|6431.82|0
1604480700000|2020-11-04 09:05:00|6447.65|6447.65|6434.43|6434.43|6458.85|6458.85|6434.43|6434.43|0
1604481000000|2020-11-04 09:10:00|6434.4|6434.4|6430.77|6430.77|6438.3|6438.3|6429.02|6429.02|0
1604481300000|2020-11-04 09:15:00|6431.23|6431.23|6444.52|6444.52|6444.52|6444.52|6429.51|6429.51|0
1604481600000|2020-11-04 09:20:00|6444.66|6444.66|6430.75|6430.75|6444.66|6444.66|6428.06|6428.06|0
1604481900000|2020-11-04 09:25:00|6431|6431|6441.03|6441.03|6442.72|6442.72|6431|6431|0
1604482200000|2020-11-04 09:30:00|6441.68|6441.68|6442.96|6442.96|6454.12|6454.12|6439.21|6439.21|0
1604482500000|2020-11-04 09:35:00|6442.9|6442.9|6456.55|6456.55|6462.16|6462.16|6440.91|6440.91|0
1604482800000|2020-11-04 09:40:00|6457.07|6457.07|6453.54|6453.54|6457.07|6457.07|6442.78|6442.78|0
1604483100000|2020-11-04 09:45:00|6452.44|6452.44|6450.19|6450.19|6467.41|6467.41|6450.19|6450.19|0
1604483400000|2020-11-04 09:50:00|6450.03|6450.03|6447.82|6447.82|6462.96|6462.96|6447.82|6447.82|0
1604483700000|2020-11-04 09:55:00|6447.73|6447.73|6433.69|6433.69|6451.26|6451.26|6433.69|6433.69|0
1604484000000|2020-11-04 10:00:00|6433.55|6433.55|6414.13|6414.13|6433.55|6433.55|6412.74|6412.74|0
1604484300000|2020-11-04 10:05:00|6414.39|6414.39|6406.18|6406.18|6417.1|6417.1|6404.6|6404.6|0
1604484600000|2020-11-04 10:10:00|6406.27|6406.27|6413.67|6413.67|6416.75|6416.75|6406.25|6406.25|0
1604484900000|2020-11-04 10:15:00|6414.14|6414.14|6408.72|6408.72|6414.9|6414.9|6405.17|6405.17|0
1604485200000|2020-11-04 10:20:00|6408.77|6408.77|6387.98|6387.98|6408.77|6408.77|6387.86|6387.86|0
1604485500000|2020-11-04 10:25:00|6387.81|6387.81|6390.13|6390.13|6393.12|6393.12|6382.77|6382.77|0
1604485800000|2020-11-04 10:30:00|6389.96|6389.96|6384.39|6384.39|6389.96|6389.96|6377.28|6377.28|0
1604486100000|2020-11-04 10:35:00|6384.45|6384.45|6391|6391|6392.46|6392.46|6382.03|6382.03|0
1604486400000|2020-11-04 10:40:00|6391.04|6391.04|6402.58|6402.58|6404.02|6404.02|6388.27|6388.27|0
1604486700000|2020-11-04 10:45:00|6402.47|6402.47|6408.03|6408.03|6411.68|6411.68|6402.47|6402.47|0
1604487000000|2020-11-04 10:50:00|6407.95|6407.95|6418.48|6418.48|6418.48|6418.48|6403.48|6403.48|0
1604487300000|2020-11-04 10:55:00|6418.5|6418.5|6410.79|6410.79|6418.6|6418.6|6410.71|6410.71|0
1604487600000|2020-11-04 11:00:00|6410.98|6410.98|6407.87|6407.87|6417.45|6417.45|6407.87|6407.87|0
1604487900000|2020-11-04 11:05:00|6407.93|6407.93|6414.55|6414.55|6419.98|6419.98|6407.93|6407.93|0
1604488200000|2020-11-04 11:10:00|6415.31|6415.31|6416.39|6416.39|6420.18|6420.18|6414.24|6414.24|0
1604488500000|2020-11-04 11:15:00|6416.21|6416.21|6398.99|6398.99|6416.27|6416.27|6397.25|6397.25|0
1604488800000|2020-11-04 11:20:00|6399.51|6399.51|6389.19|6389.19|6400.92|6400.92|6386.07|6386.07|0
1604489100000|2020-11-04 11:25:00|6389.16|6389.16|6402.64|6402.64|6402.78|6402.78|6389.16|6389.16|0
1604489400000|2020-11-04 11:30:00|6402.57|6402.57|6414.22|6414.22|6415.28|6415.28|6402.57|6402.57|0
1604489700000|2020-11-04 11:35:00|6414.54|6414.54|6422.9|6422.9|6422.93|6422.93|6412.2|6412.2|0
1604490000000|2020-11-04 11:40:00|6422.51|6422.51|6436.11|6436.11|6436.11|6436.11|6422.34|6422.34|0
1604490300000|2020-11-04 11:45:00|6436.15|6436.15|6434.18|6434.18|6439.26|6439.26|6433.15|6433.15|0
1604490600000|2020-11-04 11:50:00|6434.28|6434.28|6435.18|6435.18|6444.18|6444.18|6434.28|6434.28|0
1604490900000|2020-11-04 11:55:00|6435.27|6435.27|6426.33|6426.33|6435.27|6435.27|6426.33|6426.33|0
1604491200000|2020-11-04 12:00:00|6426.44|6426.44|6432.68|6432.68|6433.19|6433.19|6426.44|6426.44|0
1604491500000|2020-11-04 12:05:00|6432.63|6432.63|6437.58|6437.58|6437.92|6437.92|6431.04|6431.04|0
1604491800000|2020-11-04 12:10:00|6437.74|6437.74|6445.46|6445.46|6445.46|6445.46|6437.47|6437.47|0
1604492100000|2020-11-04 12:15:00|6445.56|6445.56|6433.88|6433.88|6445.87|6445.87|6433.52|6433.52|0
1604492400000|2020-11-04 12:20:00|6434.06|6434.06|6437.33|6437.33|6437.5|6437.5|6431.97|6431.97|0
1604492700000|2020-11-04 12:25:00|6436.81|6436.81|6437.53|6437.53|6438.75|6438.75|6433.3|6433.3|0
1604493000000|2020-11-04 12:30:00|6437.57|6437.57|6437.58|6437.58|6438.89|6438.89|6434.89|6434.89|0
1604493300000|2020-11-04 12:35:00|6437.08|6437.08|6442.86|6442.86|6450|6450|6437.08|6437.08|0
1604493600000|2020-11-04 12:40:00|6443.09|6443.09|6439.41|6439.41|6446.54|6446.54|6433.28|6433.28|0
1604493900000|2020-11-04 12:45:00|6438.38|6438.38|6425.06|6425.06|6439.09|6439.09|6425.06|6425.06|0
1604494200000|2020-11-04 12:50:00|6425.28|6425.28|6430.23|6430.23|6430.91|6430.91|6422.28|6422.28|0
1604494500000|2020-11-04 12:55:00|6430.54|6430.54|6435.88|6435.88|6441.42|6441.42|6430.54|6430.54|0
1604494800000|2020-11-04 13:00:00|6436.4|6436.4|6447.4|6447.4|6450|6450|6432.78|6432.78|0
1604495100000|2020-11-04 13:05:00|6447.44|6447.44|6452.02|6452.02|6453.06|6453.06|6447.14|6447.14|0
1604495400000|2020-11-04 13:10:00|6452.09|6452.09|6448.13|6448.13|6452.09|6452.09|6446.15|6446.15|0
1604495700000|2020-11-04 13:15:00|6448.08|6448.08|6452.45|6452.45|6455.03|6455.03|6448.08|6448.08|0
1604496000000|2020-11-04 13:20:00|6452.06|6452.06|6470.74|6470.74|6470.74|6470.74|6449.63|6449.63|0
1604496300000|2020-11-04 13:25:00|6470.83|6470.83|6463.63|6463.63|6470.85|6470.85|6461.89|6461.89|0
1604496600000|2020-11-04 13:30:00|6463.91|6463.91|6446.13|6446.13|6463.91|6463.91|6446.13|6446.13|0
1604496900000|2020-11-04 13:35:00|6445.92|6445.92|6440.73|6440.73|6445.92|6445.92|6436.32|6436.32|0
1604497200000|2020-11-04 13:40:00|6440.64|6440.64|6436.74|6436.74|6442.5|6442.5|6435.83|6435.83|0
1604497500000|2020-11-04 13:45:00|6435.98|6435.98|6437|6437|6438.52|6438.52|6435.82|6435.82|0
1604497800000|2020-11-04 13:50:00|6437.04|6437.04|6444.83|6444.83|6445.76|6445.76|6437.04|6437.04|0
1604498100000|2020-11-04 13:55:00|6445|6445|6431.06|6431.06|6445.17|6445.17|6431.06|6431.06|0
1604498400000|2020-11-04 14:00:00|6430.9|6430.9|6441.03|6441.03|6443.02|6443.02|6430.9|6430.9|0
1604498700000|2020-11-04 14:05:00|6440.99|6440.99|6438.51|6438.51|6445.63|6445.63|6437.44|6437.44|0
1604499000000|2020-11-04 14:10:00|6438.43|6438.43|6426.8|6426.8|6438.68|6438.68|6424.37|6424.37|0
1604499300000|2020-11-04 14:15:00|6427.29|6427.29|6430.2|6430.2|6433.14|6433.14|6427.06|6427.06|0
1604499600000|2020-11-04 14:20:00|6429.68|6429.68|6432.35|6432.35|6433.63|6433.63|6424.57|6424.57|0
1604499900000|2020-11-04 14:25:00|6432.28|6432.28|6451.13|6451.13|6451.13|6451.13|6432.28|6432.28|0
1604500200000|2020-11-04 14:30:00|6451.65|6451.65|6446.14|6446.14|6463.04|6463.04|6445.25|6445.25|0
1604500500000|2020-11-04 14:35:00|6446.17|6446.17|6436.08|6436.08|6448.28|6448.28|6427.21|6427.21|0
1604500800000|2020-11-04 14:40:00|6436.9|6436.9|6442.01|6442.01|6442.28|6442.28|6425.98|6425.98|0
1604501100000|2020-11-04 14:45:00|6442.52|6442.52|6463.28|6463.28|6464.21|6464.21|6442.52|6442.52|0
1604501400000|2020-11-04 14:50:00|6463.12|6463.12|6463.14|6463.14|6464.73|6464.73|6455.22|6455.22|0
1604501700000|2020-11-04 14:55:00|6463.12|6463.12|6491.87|6491.87|6492.3|6492.3|6462.98|6462.98|0
1604502000000|2020-11-04 15:00:00|6491.11|6491.11|6507.81|6507.81|6508.26|6508.26|6491.11|6491.11|0
1604502300000|2020-11-04 15:05:00|6507.79|6507.79|6514.4|6514.4|6516.09|6516.09|6504.08|6504.08|0
1604502600000|2020-11-04 15:10:00|6514.2|6514.2|6528.04|6528.04|6529.55|6529.55|6511.92|6511.92|0
1604502900000|2020-11-04 15:15:00|6528.15|6528.15|6529.05|6529.05|6533.46|6533.46|6522.52|6522.52|0
1604503200000|2020-11-04 15:20:00|6529.74|6529.74|6547.52|6547.52|6548.48|6548.48|6529.74|6529.74|0
1604503500000|2020-11-04 15:25:00|6545.84|6545.84|6529.29|6529.29|6545.86|6545.86|6528.53|6528.53|0
1604503800000|2020-11-04 15:30:00|6530.04|6530.04|6544.85|6544.85|6546.48|6546.48|6528.95|6528.95|0
1604504100000|2020-11-04 15:35:00|6544.93|6544.93|6516.37|6516.37|6544.93|6544.93|6514.83|6514.83|0
1604504400000|2020-11-04 15:40:00|6516.47|6516.47|6514.89|6514.89|6523.65|6523.65|6513.06|6513.06|0
1604504700000|2020-11-04 15:45:00|6515.06|6515.06|6524.13|6524.13|6529.12|6529.12|6509.88|6509.88|0
1604505000000|2020-11-04 15:50:00|6524.17|6524.17|6527.68|6527.68|6528.88|6528.88|6519.96|6519.96|0
1604505300000|2020-11-04 15:55:00|6527.63|6527.63|6544.32|6544.32|6545.08|6545.08|6520.97|6520.97|0
1604505600000|2020-11-04 16:00:00|6543.8|6543.8|6530.39|6530.39|6547.41|6547.41|6528.98|6528.98|0
1604505900000|2020-11-04 16:05:00|6530.7|6530.7|6532.24|6532.24|6539.14|6539.14|6527.31|6527.31|0
1604506200000|2020-11-04 16:10:00|6532.15|6532.15|6531.51|6531.51|6535.4|6535.4|6529.92|6529.92|0
1604506500000|2020-11-04 16:15:00|6531.67|6531.67|6541.11|6541.11|6542.14|6542.14|6531.52|6531.52|0
1604506800000|2020-11-04 16:20:00|6541.04|6541.04|6555.14|6555.14|6556.13|6556.13|6541.04|6541.04|0
1604507100000|2020-11-04 16:25:00|6554.97|6554.97|6550.2|6550.2|6563.08|6563.08|6550.2|6550.2|0
1604564100000|2020-11-05 08:15:00|6571.69|6571.69|6566.76|6566.76|6576.66|6576.66|6559.59|6559.59|0
1604564400000|2020-11-05 08:20:00|6567.28|6567.28|6577.39|6577.39|6579.58|6579.58|6556.51|6556.51|0
1604564700000|2020-11-05 08:25:00|6576.93|6576.93|6578.68|6578.68|6581.71|6581.71|6571.4|6571.4|0
1604565000000|2020-11-05 08:30:00|6577.16|6577.16|6565.81|6565.81|6577.25|6577.25|6554.6|6554.6|0
1604565300000|2020-11-05 08:35:00|6566.57|6566.57|6566.57|6566.57|6567.96|6567.96|6559.79|6559.79|0
1604565600000|2020-11-05 08:40:00|6567.33|6567.33|6546.18|6546.18|6568.43|6568.43|6546.03|6546.03|0
1604565900000|2020-11-05 08:45:00|6546.03|6546.03|6554.4|6554.4|6555.27|6555.27|6544.19|6544.19|0
1604566200000|2020-11-05 08:50:00|6554.53|6554.53|6557.99|6557.99|6561.28|6561.28|6554.38|6554.38|0
1604566500000|2020-11-05 08:55:00|6557.63|6557.63|6563.92|6563.92|6564.81|6564.81|6544.94|6544.94|0
1604566800000|2020-11-05 09:00:00|6564.06|6564.06|6547.62|6547.62|6564.64|6564.64|6547.41|6547.41|0
1604567100000|2020-11-05 09:05:00|6547.39|6547.39|6551.91|6551.91|6557.28|6557.28|6542.33|6542.33|0
1604567400000|2020-11-05 09:10:00|6552.04|6552.04|6561.44|6561.44|6561.44|6561.44|6551.87|6551.87|0
1604567700000|2020-11-05 09:15:00|6562.95|6562.95|6561.97|6561.97|6574.84|6574.84|6561.97|6561.97|0
1604568000000|2020-11-05 09:20:00|6560.93|6560.93|6554.48|6554.48|6560.93|6560.93|6551.55|6551.55|0
1604568300000|2020-11-05 09:25:00|6554.4|6554.4|6525.96|6525.96|6554.42|6554.42|6525.96|6525.96|0
1604568600000|2020-11-05 09:30:00|6526.33|6526.33|6536.9|6536.9|6536.9|6536.9|6525.54|6525.54|0
1604568900000|2020-11-05 09:35:00|6537.25|6537.25|6540.14|6540.14|6540.4|6540.4|6535.76|6535.76|0
1604569200000|2020-11-05 09:40:00|6540.46|6540.46|6542.76|6542.76|6548.48|6548.48|6540.46|6540.46|0
1604569500000|2020-11-05 09:45:00|6542.99|6542.99|6530.94|6530.94|6544.33|6544.33|6530.22|6530.22|0
1604569800000|2020-11-05 09:50:00|6530.81|6530.81|6543.03|6543.03|6546.83|6546.83|6529.61|6529.61|0
1604570100000|2020-11-05 09:55:00|6542.48|6542.48|6545.17|6545.17|6545.47|6545.47|6540.64|6540.64|0
1604570400000|2020-11-05 10:00:00|6545.14|6545.14|6538.41|6538.41|6545.53|6545.53|6534.95|6534.95|0
1604570700000|2020-11-05 10:05:00|6538.89|6538.89|6562.99|6562.99|6563.36|6563.36|6538.89|6538.89|0
1604571000000|2020-11-05 10:10:00|6562.8|6562.8|6553.51|6553.51|6564.57|6564.57|6553.51|6553.51|0
1604571300000|2020-11-05 10:15:00|6553.37|6553.37|6554.66|6554.66|6555.95|6555.95|6550.69|6550.69|0
1604571600000|2020-11-05 10:20:00|6555.69|6555.69|6563.59|6563.59|6563.59|6563.59|6554.86|6554.86|0
1604571900000|2020-11-05 10:25:00|6563.94|6563.94|6556.33|6556.33|6563.94|6563.94|6551.96|6551.96|0
1604572200000|2020-11-05 10:30:00|6556.81|6556.81|6566.2|6566.2|6566.29|6566.29|6555.65|6555.65|0
1604572500000|2020-11-05 10:35:00|6566.22|6566.22|6576.69|6576.69|6579.51|6579.51|6566.22|6566.22|0
1604572800000|2020-11-05 10:40:00|6577.01|6577.01|6583.29|6583.29|6584.66|6584.66|6576.99|6576.99|0
1604573100000|2020-11-05 10:45:00|6583.05|6583.05|6593.74|6593.74|6595.7|6595.7|6582.28|6582.28|0
1604573400000|2020-11-05 10:50:00|6593.42|6593.42|6579.41|6579.41|6595.31|6595.31|6579.24|6579.24|0
1604573700000|2020-11-05 10:55:00|6579.87|6579.87|6593.4|6593.4|6593.4|6593.4|6579.72|6579.72|0
1604574000000|2020-11-05 11:00:00|6593.51|6593.51|6595.98|6595.98|6599.47|6599.47|6591.92|6591.92|0
1604574300000|2020-11-05 11:05:00|6595.5|6595.5|6590.17|6590.17|6600.89|6600.89|6588.15|6588.15|0
1604574600000|2020-11-05 11:10:00|6590.11|6590.11|6593.93|6593.93|6597.95|6597.95|6590.06|6590.06|0
1604574900000|2020-11-05 11:15:00|6593.76|6593.76|6597.58|6597.58|6597.58|6597.58|6592.7|6592.7|0
1604575200000|2020-11-05 11:20:00|6597.69|6597.69|6613.4|6613.4|6613.4|6613.4|6595.01|6595.01|0
1604575500000|2020-11-05 11:25:00|6613.51|6613.51|6614.57|6614.57|6619.86|6619.86|6611.47|6611.47|0
1604575800000|2020-11-05 11:30:00|6614.88|6614.88|6597.98|6597.98|6616.82|6616.82|6597.98|6597.98|0
1604576100000|2020-11-05 11:35:00|6597.5|6597.5|6592.76|6592.76|6597.5|6597.5|6590.81|6590.81|0
1604576400000|2020-11-05 11:40:00|6592.92|6592.92|6610.24|6610.24|6611.6|6611.6|6592.92|6592.92|0
1604576700000|2020-11-05 11:45:00|6610.19|6610.19|6613.31|6613.31|6613.83|6613.83|6609.63|6609.63|0
1604577000000|2020-11-05 11:50:00|6613.42|6613.42|6615.37|6615.37|6615.53|6615.53|6608.38|6608.38|0
1604577300000|2020-11-05 11:55:00|6615.49|6615.49|6614.17|6614.17|6624.35|6624.35|6614.17|6614.17|0
1604577600000|2020-11-05 12:00:00|6614.28|6614.28|6604.68|6604.68|6616.87|6616.87|6604.19|6604.19|0
1604577900000|2020-11-05 12:05:00|6604.73|6604.73|6600.07|6600.07|6604.97|6604.97|6595.9|6595.9|0
1604578200000|2020-11-05 12:10:00|6600.88|6600.88|6596.32|6596.32|6601.31|6601.31|6593.75|6593.75|0
1604578500000|2020-11-05 12:15:00|6596.23|6596.23|6604.49|6604.49|6604.6|6604.6|6595.48|6595.48|0
1604578800000|2020-11-05 12:20:00|6604.84|6604.84|6602.06|6602.06|6608.5|6608.5|6601.58|6601.58|0
1604579100000|2020-11-05 12:25:00|6602.11|6602.11|6605.61|6605.61|6605.78|6605.78|6596.9|6596.9|0
1604579400000|2020-11-05 12:30:00|6605.82|6605.82|6611.85|6611.85|6611.85|6611.85|6605.82|6605.82|0
1604579700000|2020-11-05 12:35:00|6612.16|6612.16|6619.02|6619.02|6620.48|6620.48|6612.16|6612.16|0
1604580000000|2020-11-05 12:40:00|6619.11|6619.11|6624.29|6624.29|6625.42|6625.42|6618.65|6618.65|0
1604580300000|2020-11-05 12:45:00|6625.38|6625.38|6625.77|6625.77|6630.01|6630.01|6624.8|6624.8|0
1604580600000|2020-11-05 12:50:00|6626|6626|6635.12|6635.12|6635.91|6635.91|6623.34|6623.34|0
1604580900000|2020-11-05 12:55:00|6635.17|6635.17|6643.84|6643.84|6646.66|6646.66|6634.75|6634.75|0
1604581200000|2020-11-05 13:00:00|6643.58|6643.58|6629.87|6629.87|6643.58|6643.58|6629.74|6629.74|0
1604581500000|2020-11-05 13:05:00|6629.84|6629.84|6628.44|6628.44|6629.84|6629.84|6625.37|6625.37|0
1604581800000|2020-11-05 13:10:00|6628.14|6628.14|6631.74|6631.74|6636.49|6636.49|6627.66|6627.66|0
1604582100000|2020-11-05 13:15:00|6631.58|6631.58|6626.33|6626.33|6631.58|6631.58|6625.47|6625.47|0
1604582400000|2020-11-05 13:20:00|6626.64|6626.64|6634.28|6634.28|6634.28|6634.28|6626.14|6626.14|0
1604582700000|2020-11-05 13:25:00|6634.39|6634.39|6637.88|6637.88|6639.96|6639.96|6634.33|6634.33|0
1604583000000|2020-11-05 13:30:00|6638|6638|6637.8|6637.8|6639.01|6639.01|6635.71|6635.71|0
1604583300000|2020-11-05 13:35:00|6638.32|6638.32|6635.17|6635.17|6641.24|6641.24|6634.54|6634.54|0
1604583600000|2020-11-05 13:40:00|6634.41|6634.41|6632.81|6632.81|6636.46|6636.46|6632.49|6632.49|0
1604583900000|2020-11-05 13:45:00|6632.88|6632.88|6634.6|6634.6|6639.45|6639.45|6632.88|6632.88|0
1604584200000|2020-11-05 13:50:00|6634.76|6634.76|6628.1|6628.1|6634.76|6634.76|6627.51|6627.51|0
1604584500000|2020-11-05 13:55:00|6628.15|6628.15|6628.09|6628.09|6630.88|6630.88|6627.76|6627.76|0
1604584800000|2020-11-05 14:00:00|6628.24|6628.24|6624.42|6624.42|6629.09|6629.09|6624.42|6624.42|0
1604585100000|2020-11-05 14:05:00|6624.32|6624.32|6619.05|6619.05|6624.32|6624.32|6617.61|6617.61|0
1604585400000|2020-11-05 14:10:00|6619.17|6619.17|6621.54|6621.54|6621.54|6621.54|6613.81|6613.81|0
1604585700000|2020-11-05 14:15:00|6621.63|6621.63|6613.67|6613.67|6621.63|6621.63|6613.14|6613.14|0
1604586000000|2020-11-05 14:20:00|6613.43|6613.43|6610.97|6610.97|6613.43|6613.43|6608.16|6608.16|0
1604586300000|2020-11-05 14:25:00|6611.02|6611.02|6624.84|6624.84|6625|6625|6609.64|6609.64|0
1604586600000|2020-11-05 14:30:00|6624.93|6624.93|6626.03|6626.03|6627.33|6627.33|6611.79|6611.79|0
1604586900000|2020-11-05 14:35:00|6625.93|6625.93|6633.6|6633.6|6636.55|6636.55|6625.92|6625.92|0
1604587200000|2020-11-05 14:40:00|6633.7|6633.7|6637.36|6637.36|6638.69|6638.69|6632.59|6632.59|0
1604587500000|2020-11-05 14:45:00|6637.34|6637.34|6637.32|6637.32|6646.93|6646.93|6636.48|6636.48|0
1604587800000|2020-11-05 14:50:00|6637.37|6637.37|6648.11|6648.11|6648.26|6648.26|6637.31|6637.31|0
1604588100000|2020-11-05 14:55:00|6648.21|6648.21|6659.38|6659.38|6659.38|6659.38|6648.21|6648.21|0
1604588400000|2020-11-05 15:00:00|6659.55|6659.55|6665.97|6665.97|6666.61|6666.61|6656.22|6656.22|0
1604588700000|2020-11-05 15:05:00|6665.95|6665.95|6672.08|6672.08|6672.17|6672.17|6664.76|6664.76|0
1604589000000|2020-11-05 15:10:00|6671.92|6671.92|6679.08|6679.08|6679.1|6679.1|6671.89|6671.89|0
1604589300000|2020-11-05 15:15:00|6679.27|6679.27|6690.59|6690.59|6690.78|6690.78|6679.27|6679.27|0
1604589600000|2020-11-05 15:20:00|6690.86|6690.86|6686.9|6686.9|6694.9|6694.9|6686.47|6686.47|0
1604589900000|2020-11-05 15:25:00|6686.76|6686.76|6683.36|6683.36|6689.61|6689.61|6682.16|6682.16|0
1604590200000|2020-11-05 15:30:00|6683.52|6683.52|6701.03|6701.03|6701.03|6701.03|6681.61|6681.61|0
1604590500000|2020-11-05 15:35:00|6701.1|6701.1|6694.81|6694.81|6705.42|6705.42|6694.81|6694.81|0
1604590800000|2020-11-05 15:40:00|6695.12|6695.12|6697.32|6697.32|6698.71|6698.71|6688.88|6688.88|0
1604591100000|2020-11-05 15:45:00|6697.48|6697.48|6699.62|6699.62|6703.37|6703.37|6694.6|6694.6|0
1604591400000|2020-11-05 15:50:00|6699.57|6699.57|6691.52|6691.52|6699.57|6699.57|6691.09|6691.09|0
1604591700000|2020-11-05 15:55:00|6691.67|6691.67|6695.72|6695.72|6696.01|6696.01|6688.21|6688.21|0
1604592000000|2020-11-05 16:00:00|6695.74|6695.74|6685.7|6685.7|6696.86|6696.86|6683.45|6683.45|0
1604592300000|2020-11-05 16:05:00|6685.48|6685.48|6679.5|6679.5|6687.14|6687.14|6679.41|6679.41|0
1604592600000|2020-11-05 16:10:00|6679.65|6679.65|6681.91|6681.91|6682.19|6682.19|6674.66|6674.66|0
1604592900000|2020-11-05 16:15:00|6682.06|6682.06|6687.28|6687.28|6690.34|6690.34|6681.82|6681.82|0
1604593200000|2020-11-05 16:20:00|6687.39|6687.39|6688.96|6688.96|6688.97|6688.97|6680.67|6680.67|0
1604593500000|2020-11-05 16:25:00|6688.91|6688.91|6683.66|6683.66|6694.07|6694.07|6683.53|6683.53|0
1604650500000|2020-11-06 08:15:00|6670.55|6670.55|6651.6|6651.6|6681.19|6681.19|6649.37|6649.37|0
1604650800000|2020-11-06 08:20:00|6651.94|6651.94|6636.35|6636.35|6654.25|6654.25|6634.1|6634.1|0
1604651100000|2020-11-06 08:25:00|6635.9|6635.9|6642.18|6642.18|6644.92|6644.92|6635.58|6635.58|0
1604651400000|2020-11-06 08:30:00|6641.72|6641.72|6630.82|6630.82|6642.38|6642.38|6629.47|6629.47|0
1604651700000|2020-11-06 08:35:00|6630.8|6630.8|6626.82|6626.82|6630.91|6630.91|6619.03|6619.03|0
1604652000000|2020-11-06 08:40:00|6627.34|6627.34|6628.13|6628.13|6633.34|6633.34|6625.15|6625.15|0
1604652300000|2020-11-06 08:45:00|6628.33|6628.33|6642.67|6642.67|6646.72|6646.72|6628.33|6628.33|0
1604652600000|2020-11-06 08:50:00|6642.18|6642.18|6639.97|6639.97|6649.43|6649.43|6638.81|6638.81|0
1604652900000|2020-11-06 08:55:00|6639.49|6639.49|6629.36|6629.36|6639.49|6639.49|6628.34|6628.34|0
1604653200000|2020-11-06 09:00:00|6629.04|6629.04|6624.24|6624.24|6631.22|6631.22|6620.54|6620.54|0
1604653500000|2020-11-06 09:05:00|6624.18|6624.18|6609.08|6609.08|6624.18|6624.18|6609.08|6609.08|0
1604653800000|2020-11-06 09:10:00|6608.54|6608.54|6608.6|6608.6|6609.67|6609.67|6597.76|6597.76|0
1604654100000|2020-11-06 09:15:00|6608.49|6608.49|6615.87|6615.87|6615.87|6615.87|6605.14|6605.14|0
1604654400000|2020-11-06 09:20:00|6616.06|6616.06|6628.7|6628.7|6629.04|6629.04|6614.78|6614.78|0
1604654700000|2020-11-06 09:25:00|6628.76|6628.76|6630.39|6630.39|6637.53|6637.53|6622.95|6622.95|0
1604655000000|2020-11-06 09:30:00|6630.9|6630.9|6623.5|6623.5|6630.98|6630.98|6621.64|6621.64|0
1604655300000|2020-11-06 09:35:00|6623.57|6623.57|6615.38|6615.38|6623.69|6623.69|6612.42|6612.42|0
1604655600000|2020-11-06 09:40:00|6615.61|6615.61|6606.15|6606.15|6615.97|6615.97|6601.56|6601.56|0
1604655900000|2020-11-06 09:45:00|6606.06|6606.06|6604.42|6604.42|6608.72|6608.72|6595.94|6595.94|0
1604656200000|2020-11-06 09:50:00|6604.59|6604.59|6594.84|6594.84|6610.15|6610.15|6592.98|6592.98|0
1604656500000|2020-11-06 09:55:00|6594.76|6594.76|6583.29|6583.29|6595.79|6595.79|6583.29|6583.29|0
1604656800000|2020-11-06 10:00:00|6583.27|6583.27|6585.58|6585.58|6587.74|6587.74|6583.25|6583.25|0
1604657100000|2020-11-06 10:05:00|6585.62|6585.62|6590.79|6590.79|6591.1|6591.1|6584.3|6584.3|0
1604657400000|2020-11-06 10:10:00|6590.87|6590.87|6591.4|6591.4|6594.7|6594.7|6590.29|6590.29|0
1604657700000|2020-11-06 10:15:00|6591.36|6591.36|6607.64|6607.64|6607.88|6607.88|6591.31|6591.31|0
1604658000000|2020-11-06 10:20:00|6607.81|6607.81|6616.97|6616.97|6616.97|6616.97|6607.81|6607.81|0
1604658300000|2020-11-06 10:25:00|6617.12|6617.12|6624.05|6624.05|6624.05|6624.05|6617.12|6617.12|0
1604658600000|2020-11-06 10:30:00|6623.97|6623.97|6628.33|6628.33|6628.33|6628.33|6622.84|6622.84|0
1604658900000|2020-11-06 10:35:00|6629.26|6629.26|6632.87|6632.87|6633.34|6633.34|6627.75|6627.75|0
1604659200000|2020-11-06 10:40:00|6633.01|6633.01|6630.46|6630.46|6634.38|6634.38|6630.46|6630.46|0
1604659500000|2020-11-06 10:45:00|6630.3|6630.3|6633.63|6633.63|6633.63|6633.63|6628.47|6628.47|0
1604659800000|2020-11-06 10:50:00|6633.71|6633.71|6636.12|6636.12|6638.18|6638.18|6631.9|6631.9|0
1604660100000|2020-11-06 10:55:00|6636.07|6636.07|6634.1|6634.1|6638.67|6638.67|6632.81|6632.81|0
1604660400000|2020-11-06 11:00:00|6633.75|6633.75|6642.77|6642.77|6642.77|6642.77|6633.73|6633.73|0
1604660700000|2020-11-06 11:05:00|6642.94|6642.94|6651.46|6651.46|6651.68|6651.68|6641.45|6641.45|0
1604661000000|2020-11-06 11:10:00|6651.6|6651.6|6649.18|6649.18|6651.75|6651.75|6647.04|6647.04|0
1604661300000|2020-11-06 11:15:00|6649.7|6649.7|6642.43|6642.43|6653.24|6653.24|6641.2|6641.2|0
1604661600000|2020-11-06 11:20:00|6642.39|6642.39|6642.85|6642.85|6643.19|6643.19|6639.96|6639.96|0
1604661900000|2020-11-06 11:25:00|6643.01|6643.01|6634.31|6634.31|6644.25|6644.25|6634.21|6634.21|0
1604662200000|2020-11-06 11:30:00|6634.22|6634.22|6633.67|6633.67|6635.99|6635.99|6630.85|6630.85|0
1604662500000|2020-11-06 11:35:00|6633.83|6633.83|6631.41|6631.41|6635.9|6635.9|6631.03|6631.03|0
1604662800000|2020-11-06 11:40:00|6631.58|6631.58|6631.47|6631.47|6633.69|6633.69|6627.28|6627.28|0
1604663100000|2020-11-06 11:45:00|6633.43|6633.43|6626.86|6626.86|6638.74|6638.74|6625.45|6625.45|0
1604663400000|2020-11-06 11:50:00|6626.93|6626.93|6625.52|6625.52|6626.93|6626.93|6621.69|6621.69|0
1604663700000|2020-11-06 11:55:00|6625.21|6625.21|6634.08|6634.08|6634.08|6634.08|6624.83|6624.83|0
1604664000000|2020-11-06 12:00:00|6633.57|6633.57|6634.9|6634.9|6636.64|6636.64|6633.07|6633.07|0
1604664300000|2020-11-06 12:05:00|6634.88|6634.88|6636.8|6636.8|6636.83|6636.83|6629.5|6629.5|0
1604664600000|2020-11-06 12:10:00|6636.83|6636.83|6631.14|6631.14|6637.55|6637.55|6631.01|6631.01|0
1604664900000|2020-11-06 12:15:00|6630.62|6630.62|6628.53|6628.53|6630.62|6630.62|6625.37|6625.37|0
1604665200000|2020-11-06 12:20:00|6628.51|6628.51|6635.41|6635.41|6635.77|6635.77|6628.51|6628.51|0
1604665500000|2020-11-06 12:25:00|6634.37|6634.37|6636.36|6636.36|6638.08|6638.08|6634.17|6634.17|0
1604665800000|2020-11-06 12:30:00|6636.83|6636.83|6637.57|6637.57|6638.85|6638.85|6634.87|6634.87|0
1604666100000|2020-11-06 12:35:00|6638.09|6638.09|6633.99|6633.99|6640.27|6640.27|6633.99|6633.99|0
1604666400000|2020-11-06 12:40:00|6633.76|6633.76|6634.04|6634.04|6635.57|6635.57|6631.35|6631.35|0
1604666700000|2020-11-06 12:45:00|6634.01|6634.01|6633.67|6633.67|6634.01|6634.01|6631.47|6631.47|0
1604667000000|2020-11-06 12:50:00|6633.49|6633.49|6638.08|6638.08|6638.08|6638.08|6632.75|6632.75|0
1604667300000|2020-11-06 12:55:00|6638.24|6638.24|6641.58|6641.58|6644.51|6644.51|6638.2|6638.2|0
1604667600000|2020-11-06 13:00:00|6641.41|6641.41|6642.22|6642.22|6642.67|6642.67|6637.46|6637.46|0
1604667900000|2020-11-06 13:05:00|6642.06|6642.06|6637.3|6637.3|6643.12|6643.12|6635.82|6635.82|0
1604668200000|2020-11-06 13:10:00|6634.89|6634.89|6650.18|6650.18|6650.62|6650.62|6634.05|6634.05|0
1604668500000|2020-11-06 13:15:00|6650.26|6650.26|6656.76|6656.76|6657.69|6657.69|6650.26|6650.26|0
1604668800000|2020-11-06 13:20:00|6656.81|6656.81|6655.48|6655.48|6657.69|6657.69|6654.44|6654.44|0
1604669100000|2020-11-06 13:25:00|6655.65|6655.65|6648.93|6648.93|6655.65|6655.65|6647.93|6647.93|0
1604669400000|2020-11-06 13:30:00|6649.24|6649.24|6667.14|6667.14|6669.33|6669.33|6649.24|6649.24|0
1604669700000|2020-11-06 13:35:00|6666.98|6666.98|6673.87|6673.87|6674.04|6674.04|6663.94|6663.94|0
1604670000000|2020-11-06 13:40:00|6673.69|6673.69|6682.03|6682.03|6683.87|6683.87|6673.4|6673.4|0
1604670300000|2020-11-06 13:45:00|6681.94|6681.94|6686.41|6686.41|6688.4|6688.4|6681.94|6681.94|0
1604670600000|2020-11-06 13:50:00|6686.33|6686.33|6695.3|6695.3|6699.44|6699.44|6686.33|6686.33|0
1604670900000|2020-11-06 13:55:00|6695.82|6695.82|6691.17|6691.17|6698.19|6698.19|6690.98|6690.98|0
1604671200000|2020-11-06 14:00:00|6691.33|6691.33|6690.88|6690.88|6697.23|6697.23|6689.76|6689.76|0
1604671500000|2020-11-06 14:05:00|6690.83|6690.83|6698.86|6698.86|6698.88|6698.88|6688.42|6688.42|0
1604671800000|2020-11-06 14:10:00|6698.99|6698.99|6708.64|6708.64|6708.64|6708.64|6697.32|6697.32|0
1604672100000|2020-11-06 14:15:00|6708.48|6708.48|6718.83|6718.83|6721.42|6721.42|6707.39|6707.39|0
1604672400000|2020-11-06 14:20:00|6718.74|6718.74|6709.48|6709.48|6718.74|6718.74|6705.81|6705.81|0
1604672700000|2020-11-06 14:25:00|6709.23|6709.23|6711|6711|6711.25|6711.25|6702.7|6702.7|0
1604673000000|2020-11-06 14:30:00|6710.98|6710.98|6709.45|6709.45|6712.49|6712.49|6701.01|6701.01|0
1604673300000|2020-11-06 14:35:00|6709.34|6709.34|6689.41|6689.41|6709.35|6709.35|6689.38|6689.38|0
1604673600000|2020-11-06 14:40:00|6689.18|6689.18|6700.1|6700.1|6702.9|6702.9|6686.79|6686.79|0
1604673900000|2020-11-06 14:45:00|6699.93|6699.93|6701.52|6701.52|6709.65|6709.65|6698.5|6698.5|0
1604674200000|2020-11-06 14:50:00|6701.67|6701.67|6705.22|6705.22|6705.3|6705.3|6696.9|6696.9|0
1604674500000|2020-11-06 14:55:00|6705.04|6705.04|6694.5|6694.5|6705.04|6705.04|6686.94|6686.94|0
1604674800000|2020-11-06 15:00:00|6695.01|6695.01|6685.87|6685.87|6700.17|6700.17|6685.72|6685.72|0
1604675100000|2020-11-06 15:05:00|6685.79|6685.79|6686.61|6686.61|6691.98|6691.98|6685.76|6685.76|0
1604675400000|2020-11-06 15:10:00|6686.77|6686.77|6694.1|6694.1|6696.65|6696.65|6686.77|6686.77|0
1604675700000|2020-11-06 15:15:00|6693.94|6693.94|6691.72|6691.72|6695.89|6695.89|6691.05|6691.05|0
1604676000000|2020-11-06 15:20:00|6691.8|6691.8|6696.51|6696.51|6696.51|6696.51|6690.73|6690.73|0
1604676300000|2020-11-06 15:25:00|6696.57|6696.57|6692.39|6692.39|6696.72|6696.72|6686.96|6686.96|0
1604676600000|2020-11-06 15:30:00|6692.11|6692.11|6687.39|6687.39|6696.88|6696.88|6687.39|6687.39|0
1604676900000|2020-11-06 15:35:00|6687.47|6687.47|6690.07|6690.07|6693.18|6693.18|6687.47|6687.47|0
1604677200000|2020-11-06 15:40:00|6690.38|6690.38|6698.1|6698.1|6699.38|6699.38|6690.38|6690.38|0
1604677500000|2020-11-06 15:45:00|6697.87|6697.87|6690.16|6690.16|6698.47|6698.47|6688.36|6688.36|0
1604677800000|2020-11-06 15:50:00|6690.27|6690.27|6681.25|6681.25|6690.27|6690.27|6681.07|6681.07|0
1604678100000|2020-11-06 15:55:00|6681.11|6681.11|6663.83|6663.83|6681.11|6681.11|6663.14|6663.14|0
1604678400000|2020-11-06 16:00:00|6663.92|6663.92|6667.08|6667.08|6668.9|6668.9|6660.87|6660.87|0
1604678700000|2020-11-06 16:05:00|6667.06|6667.06|6669.3|6669.3|6670.74|6670.74|6666.86|6666.86|0
1604679000000|2020-11-06 16:10:00|6670.06|6670.06|6660.44|6660.44|6670.38|6670.38|6659.46|6659.46|0
1604679300000|2020-11-06 16:15:00|6660.39|6660.39|6661.44|6661.44|6664.73|6664.73|6653.43|6653.43|0
1604679600000|2020-11-06 16:20:00|6661.25|6661.25|6656.49|6656.49|6661.25|6661.25|6649.45|6649.45|0
1604679900000|2020-11-06 16:25:00|6656.44|6656.44|6652.46|6652.46|6658.51|6658.51|6649.02|6649.02|0
1604909700000|2020-11-09 08:15:00|6791.28|6791.28|6806.5|6806.5|6810.21|6810.21|6791.28|6791.28|0
1604910000000|2020-11-09 08:20:00|6806.73|6806.73|6819.2|6819.2|6827.09|6827.09|6806.73|6806.73|0
1604910300000|2020-11-09 08:25:00|6819.38|6819.38|6813.89|6813.89|6825.11|6825.11|6811.74|6811.74|0
1604910600000|2020-11-09 08:30:00|6813.97|6813.97|6828.34|6828.34|6829.26|6829.26|6811.52|6811.52|0
1604910900000|2020-11-09 08:35:00|6829.1|6829.1|6833.94|6833.94|6836.89|6836.89|6826.66|6826.66|0
1604911200000|2020-11-09 08:40:00|6834.11|6834.11|6831.72|6831.72|6837.95|6837.95|6827.01|6827.01|0
1604911500000|2020-11-09 08:45:00|6831.69|6831.69|6830.42|6830.42|6833.72|6833.72|6826.14|6826.14|0
1604911800000|2020-11-09 08:50:00|6830.58|6830.58|6832.01|6832.01|6839.3|6839.3|6830.58|6830.58|0
1604912100000|2020-11-09 08:55:00|6831.82|6831.82|6813.62|6813.62|6831.82|6831.82|6811.84|6811.84|0
1604912400000|2020-11-09 09:00:00|6813.57|6813.57|6804.14|6804.14|6816.62|6816.62|6803.52|6803.52|0
1604912700000|2020-11-09 09:05:00|6803.62|6803.62|6804.38|6804.38|6805.81|6805.81|6794.44|6794.44|0
1604913000000|2020-11-09 09:10:00|6804.43|6804.43|6809.92|6809.92|6815.06|6815.06|6804.43|6804.43|0
1604913300000|2020-11-09 09:15:00|6809.16|6809.16|6816.05|6816.05|6816.05|6816.05|6809.16|6809.16|0
1604913600000|2020-11-09 09:20:00|6815.81|6815.81|6806.4|6806.4|6819.01|6819.01|6806.4|6806.4|0
1604913900000|2020-11-09 09:25:00|6804.85|6804.85|6797.63|6797.63|6805.48|6805.48|6797.38|6797.38|0
1604914200000|2020-11-09 09:30:00|6797.74|6797.74|6798.07|6798.07|6802.42|6802.42|6796.48|6796.48|0
1604914500000|2020-11-09 09:35:00|6797.67|6797.67|6788.86|6788.86|6797.77|6797.77|6787.28|6787.28|0
1604914800000|2020-11-09 09:40:00|6789.62|6789.62|6792.35|6792.35|6792.35|6792.35|6785.85|6785.85|0
1604915100000|2020-11-09 09:45:00|6792.44|6792.44|6784.5|6784.5|6793.56|6793.56|6783.96|6783.96|0
1604915400000|2020-11-09 09:50:00|6784.48|6784.48|6773.41|6773.41|6784.8|6784.8|6773.41|6773.41|0
1604915700000|2020-11-09 09:55:00|6773.16|6773.16|6769.53|6769.53|6777.66|6777.66|6769.23|6769.23|0
1604916000000|2020-11-09 10:00:00|6769.85|6769.85|6777.22|6777.22|6777.91|6777.91|6769.28|6769.28|0
1604916300000|2020-11-09 10:05:00|6777.27|6777.27|6775.54|6775.54|6778.43|6778.43|6773.72|6773.72|0
1604916600000|2020-11-09 10:10:00|6775.59|6775.59|6775.15|6775.15|6777.5|6777.5|6774.99|6774.99|0
1604916900000|2020-11-09 10:15:00|6775|6775|6778.11|6778.11|6781.06|6781.06|6774.76|6774.76|0
1604917200000|2020-11-09 10:20:00|6778.17|6778.17|6780.93|6780.93|6781.97|6781.97|6777.45|6777.45|0
1604917500000|2020-11-09 10:25:00|6781.17|6781.17|6764.67|6764.67|6781.17|6781.17|6764|6764|0
1604917800000|2020-11-09 10:30:00|6764.9|6764.9|6781.31|6781.31|6782.38|6782.38|6764.88|6764.88|0
1604918100000|2020-11-09 10:35:00|6781.4|6781.4|6776.99|6776.99|6781.44|6781.44|6776.99|6776.99|0
1604918400000|2020-11-09 10:40:00|6777.08|6777.08|6768.94|6768.94|6777.83|6777.83|6764.84|6764.84|0
1604918700000|2020-11-09 10:45:00|6769.1|6769.1|6765.85|6765.85|6770.31|6770.31|6764.48|6764.48|0
1604919000000|2020-11-09 10:50:00|6765.7|6765.7|6769.81|6769.81|6772.03|6772.03|6765.32|6765.32|0
1604919300000|2020-11-09 10:55:00|6769.46|6769.46|6780.9|6780.9|6781.86|6781.86|6769.46|6769.46|0
1604919600000|2020-11-09 11:00:00|6780.93|6780.93|6784.26|6784.26|6784.85|6784.85|6779.25|6779.25|0
1604919900000|2020-11-09 11:05:00|6784.13|6784.13|6776.23|6776.23|6784.15|6784.15|6776.23|6776.23|0
1604920200000|2020-11-09 11:10:00|6776.39|6776.39|6775.56|6775.56|6777.19|6777.19|6774.65|6774.65|0
1604920500000|2020-11-09 11:15:00|6775.71|6775.71|6776.92|6776.92|6777.95|6777.95|6773|6773|0
1604920800000|2020-11-09 11:20:00|6776.76|6776.76|6782.99|6782.99|6785.45|6785.45|6776.51|6776.51|0
1604921100000|2020-11-09 11:25:00|6783.51|6783.51|6773.83|6773.83|6784.03|6784.03|6773.83|6773.83|0
1604921400000|2020-11-09 11:30:00|6774.35|6774.35|6772.35|6772.35|6778.97|6778.97|6772.35|6772.35|0
1604921700000|2020-11-09 11:35:00|6772.3|6772.3|6769.96|6769.96|6772.3|6772.3|6767.38|6767.38|0
1604922000000|2020-11-09 11:40:00|6769.98|6769.98|6766.73|6766.73|6771.35|6771.35|6766.67|6766.67|0
1604922300000|2020-11-09 11:45:00|6767.06|6767.06|6988.84|6988.84|6988.84|6988.84|6767.06|6767.06|0
1604922600000|2020-11-09 11:50:00|6989.77|6989.77|7158.26|7158.26|7159.38|7159.38|6984.78|6984.78|0
1604922900000|2020-11-09 11:55:00|7159.02|7159.02|7252.66|7252.66|7263.6|7263.6|7152.26|7152.26|0
1604923200000|2020-11-09 12:00:00|7252.64|7252.64|7862.29|7862.29|7876.46|7876.46|7245.45|7245.45|0
1604923500000|2020-11-09 12:05:00|7862.2|7862.2|7374.11|7374.11|7868.24|7868.24|7315.48|7315.48|0
1604923800000|2020-11-09 12:10:00|7373.59|7373.59|7672.64|7672.64|7716.52|7716.52|7369.35|7369.35|0
1604924100000|2020-11-09 12:15:00|7672.03|7672.03|7644.89|7644.89|7709.25|7709.25|7616.39|7616.39|0
1604924400000|2020-11-09 12:20:00|7644.95|7644.95|7602.99|7602.99|7645.71|7645.71|7565.62|7565.62|0
1604924700000|2020-11-09 12:25:00|7603.75|7603.75|7606.93|7606.93|7625.86|7625.86|7593.26|7593.26|0
1604925000000|2020-11-09 12:30:00|7605.09|7605.09|7510.2|7510.2|7610.54|7610.54|7510.08|7510.08|0
1604925300000|2020-11-09 12:35:00|7509.06|7509.06|7497.31|7497.31|7535.51|7535.51|7460.67|7460.67|0
1604925600000|2020-11-09 12:40:00|7498.38|7498.38|7460.8|7460.8|7513.28|7513.28|7448.1|7448.1|0
1604925900000|2020-11-09 12:45:00|7461.18|7461.18|7488.59|7488.59|7488.59|7488.59|7412.77|7412.77|0
1604926200000|2020-11-09 12:50:00|7488.43|7488.43|7405.87|7405.87|7498.68|7498.68|7389.83|7389.83|0
1604926500000|2020-11-09 12:55:00|7405.72|7405.72|7416.87|7416.87|7432.15|7432.15|7402.31|7402.31|0
1604926800000|2020-11-09 13:00:00|7416.06|7416.06|7414.58|7414.58|7439.64|7439.64|7407.5|7407.5|0
1604927100000|2020-11-09 13:05:00|7414.69|7414.69|7418.1|7418.1|7431.09|7431.09|7398.8|7398.8|0
1604927400000|2020-11-09 13:10:00|7418.77|7418.77|7415.39|7415.39|7428|7428|7395.51|7395.51|0
1604927700000|2020-11-09 13:15:00|7415.57|7415.57|7441.81|7441.81|7441.88|7441.88|7403.1|7403.1|0
1604928000000|2020-11-09 13:20:00|7442.13|7442.13|7388.68|7388.68|7442.13|7442.13|7387.33|7387.33|0
1604928300000|2020-11-09 13:25:00|7388.52|7388.52|7414.4|7414.4|7419.27|7419.27|7387.88|7387.88|0
1604928600000|2020-11-09 13:30:00|7414.09|7414.09|7444.92|7444.92|7447.8|7447.8|7411.03|7411.03|0
1604928900000|2020-11-09 13:35:00|7444.83|7444.83|7442.37|7442.37|7454.06|7454.06|7429.52|7429.52|0
1604929200000|2020-11-09 13:40:00|7442.81|7442.81|7457.18|7457.18|7480.75|7480.75|7442.81|7442.81|0
1604929500000|2020-11-09 13:45:00|7457.46|7457.46|7464.11|7464.11|7481.32|7481.32|7444.83|7444.83|0
1604929800000|2020-11-09 13:50:00|7462.67|7462.67|7439.04|7439.04|7473.64|7473.64|7437.65|7437.65|0
1604930100000|2020-11-09 13:55:00|7439.36|7439.36|7446.46|7446.46|7465.46|7465.46|7436.92|7436.92|0
1604930400000|2020-11-09 14:00:00|7446.3|7446.3|7473.51|7473.51|7474.92|7474.92|7441.61|7441.61|0
1604930700000|2020-11-09 14:05:00|7475.02|7475.02|7497.2|7497.2|7497.9|7497.9|7460.8|7460.8|0
1604931000000|2020-11-09 14:10:00|7497.14|7497.14|7482.07|7482.07|7498.55|7498.55|7470.98|7470.98|0
1604931300000|2020-11-09 14:15:00|7482.3|7482.3|7501.72|7501.72|7510.65|7510.65|7482.3|7482.3|0
1604931600000|2020-11-09 14:20:00|7501.61|7501.61|7515.64|7515.64|7515.76|7515.76|7495.93|7495.93|0
1604931900000|2020-11-09 14:25:00|7515.76|7515.76|7549.34|7549.34|7558.68|7558.68|7513.48|7513.48|0
1604932200000|2020-11-09 14:30:00|7549.18|7549.18|7554.01|7554.01|7575.98|7575.98|7541.5|7541.5|0
1604932500000|2020-11-09 14:35:00|7554.4|7554.4|7560.55|7560.55|7581.8|7581.8|7553.92|7553.92|0
1604932800000|2020-11-09 14:40:00|7549.32|7549.32|7559|7559|7566.51|7566.51|7537.21|7537.21|0
1604933100000|2020-11-09 14:45:00|7558.9|7558.9|7532.88|7532.88|7565.93|7565.93|7529.37|7529.37|0
1604933400000|2020-11-09 14:50:00|7532.77|7532.77|7519.13|7519.13|7544.35|7544.35|7519.13|7519.13|0
1604933700000|2020-11-09 14:55:00|7519.18|7519.18|7524.79|7524.79|7537.36|7537.36|7504.04|7504.04|0
1604934000000|2020-11-09 15:00:00|7523.55|7523.55|7565.52|7565.52|7568.11|7568.11|7523.55|7523.55|0
1604934300000|2020-11-09 15:05:00|7565.62|7565.62|7533.25|7533.25|7565.85|7565.85|7531.74|7531.74|0
1604934600000|2020-11-09 15:10:00|7533.36|7533.36|7530.57|7530.57|7555.4|7555.4|7530|7530|0
1604934900000|2020-11-09 15:15:00|7530.75|7530.75|7527.95|7527.95|7544.35|7544.35|7521.21|7521.21|0
1604935200000|2020-11-09 15:20:00|7527.76|7527.76|7512.94|7512.94|7545.44|7545.44|7512.42|7512.42|0
1604935500000|2020-11-09 15:25:00|7512.77|7512.77|7524.82|7524.82|7531.65|7531.65|7509.77|7509.77|0
1604935800000|2020-11-09 15:30:00|7524.97|7524.97|7519.71|7519.71|7537.04|7537.04|7505.95|7505.95|0
1604936100000|2020-11-09 15:35:00|7518.95|7518.95|7479.22|7479.22|7519.71|7519.71|7479.22|7479.22|0
1604936400000|2020-11-09 15:40:00|7479.07|7479.07|7474.44|7474.44|7492.66|7492.66|7464.3|7464.3|0
1604936700000|2020-11-09 15:45:00|7474.33|7474.33|7456.71|7456.71|7477.81|7477.81|7448.51|7448.51|0
1604937000000|2020-11-09 15:50:00|7456.43|7456.43|7443.82|7443.82|7459.76|7459.76|7443.14|7443.14|0
1604937300000|2020-11-09 15:55:00|7443.98|7443.98|7431.17|7431.17|7450.16|7450.16|7428.15|7428.15|0
1604937600000|2020-11-09 16:00:00|7431.02|7431.02|7426.91|7426.91|7442.22|7442.22|7423.38|7423.38|0
1604937900000|2020-11-09 16:05:00|7427.15|7427.15|7432.08|7432.08|7442.61|7442.61|7426.98|7426.98|0
1604938200000|2020-11-09 16:10:00|7432.15|7432.15|7427.04|7427.04|7438.52|7438.52|7418.51|7418.51|0
1604938500000|2020-11-09 16:15:00|7427.2|7427.2|7449.05|7449.05|7451.06|7451.06|7423.24|7423.24|0
1604938800000|2020-11-09 16:20:00|7449.67|7449.67|7468.97|7468.97|7471.03|7471.03|7448.34|7448.34|0
1604939100000|2020-11-09 16:25:00|7468.89|7468.89|7456.44|7456.44|7476.96|7476.96|7449.21|7449.21|0
1604996100000|2020-11-10 08:15:00|7547|7547|7570.72|7570.72|7576.56|7576.56|7523.03|7523.03|0
1604996400000|2020-11-10 08:20:00|7570.42|7570.42|7579.71|7579.71|7592.66|7592.66|7565.45|7565.45|0
1604996700000|2020-11-10 08:25:00|7581.23|7581.23|7584.87|7584.87|7599.53|7599.53|7576.06|7576.06|0
1604997000000|2020-11-10 08:30:00|7584.78|7584.78|7556.12|7556.12|7587.07|7587.07|7549.57|7549.57|0
1604997300000|2020-11-10 08:35:00|7557.68|7557.68|7504.16|7504.16|7561.69|7561.69|7504.16|7504.16|0
1604997600000|2020-11-10 08:40:00|7504.01|7504.01|7500.74|7500.74|7513.01|7513.01|7496.77|7496.77|0
1604997900000|2020-11-10 08:45:00|7500.79|7500.79|7526.29|7526.29|7530.73|7530.73|7500.06|7500.06|0
1604998200000|2020-11-10 08:50:00|7527.16|7527.16|7528.29|7528.29|7539.59|7539.59|7523.94|7523.94|0
1604998500000|2020-11-10 08:55:00|7527.82|7527.82|7530.42|7530.42|7534.91|7534.91|7521.72|7521.72|0
1604998800000|2020-11-10 09:00:00|7528.92|7528.92|7538.31|7538.31|7539.67|7539.67|7513.82|7513.82|0
1604999100000|2020-11-10 09:05:00|7538.47|7538.47|7560.83|7560.83|7570.05|7570.05|7534.93|7534.93|0
1604999400000|2020-11-10 09:10:00|7560.98|7560.98|7572.2|7572.2|7575.06|7575.06|7560.98|7560.98|0
1604999700000|2020-11-10 09:15:00|7572.09|7572.09|7591.08|7591.08|7604.24|7604.24|7571.81|7571.81|0
1605000000000|2020-11-10 09:20:00|7591.39|7591.39|7622.44|7622.44|7622.44|7622.44|7586.42|7586.42|0
1605000300000|2020-11-10 09:25:00|7622.55|7622.55|7620.84|7620.84|7631.77|7631.77|7616.66|7616.66|0
1605000600000|2020-11-10 09:30:00|7621.02|7621.02|7635.87|7635.87|7648.44|7648.44|7618|7618|0
1605000900000|2020-11-10 09:35:00|7636.63|7636.63|7616.42|7616.42|7641.24|7641.24|7611.56|7611.56|0
1605001200000|2020-11-10 09:40:00|7615.9|7615.9|7609.99|7609.99|7618.06|7618.06|7603.5|7603.5|0
1605001500000|2020-11-10 09:45:00|7609.51|7609.51|7647.52|7647.52|7647.52|7647.52|7606.73|7606.73|0
1605001800000|2020-11-10 09:50:00|7648.01|7648.01|7633.48|7633.48|7649.83|7649.83|7618.5|7618.5|0
1605002100000|2020-11-10 09:55:00|7632.96|7632.96|7660.26|7660.26|7661.43|7661.43|7631.29|7631.29|0
1605002400000|2020-11-10 10:00:00|7659.5|7659.5|7666.88|7666.88|7672.65|7672.65|7653.33|7653.33|0
1605002700000|2020-11-10 10:05:00|7667.12|7667.12|7701.48|7701.48|7701.94|7701.94|7655.34|7655.34|0
1605003000000|2020-11-10 10:10:00|7700.2|7700.2|7700.83|7700.83|7717.69|7717.69|7695.09|7695.09|0
1605003300000|2020-11-10 10:15:00|7700.72|7700.72|7704.64|7704.64|7724.91|7724.91|7696.99|7696.99|0
1605003600000|2020-11-10 10:20:00|7704.92|7704.92|7721.91|7721.91|7730.93|7730.93|7704.63|7704.63|0
1605003900000|2020-11-10 10:25:00|7722.07|7722.07|7694.54|7694.54|7729.23|7729.23|7693.77|7693.77|0
1605004200000|2020-11-10 10:30:00|7694.36|7694.36|7706.77|7706.77|7713.8|7713.8|7683.63|7683.63|0
1605004500000|2020-11-10 10:35:00|7706.61|7706.61|7699.96|7699.96|7712.39|7712.39|7695.81|7695.81|0
1605004800000|2020-11-10 10:40:00|7700.43|7700.43|7672.84|7672.84|7706.51|7706.51|7672.55|7672.55|0
1605005100000|2020-11-10 10:45:00|7672.4|7672.4|7668.4|7668.4|7683.2|7683.2|7665.94|7665.94|0
1605005400000|2020-11-10 10:50:00|7668.13|7668.13|7651.17|7651.17|7670.29|7670.29|7648.7|7648.7|0
1605005700000|2020-11-10 10:55:00|7650.97|7650.97|7636.31|7636.31|7653.31|7653.31|7633.49|7633.49|0
1605006000000|2020-11-10 11:00:00|7636.15|7636.15|7617.22|7617.22|7636.15|7636.15|7598.7|7598.7|0
1605006300000|2020-11-10 11:05:00|7617.42|7617.42|7639.62|7639.62|7640.77|7640.77|7617.42|7617.42|0
1605006600000|2020-11-10 11:10:00|7639.24|7639.24|7623.6|7623.6|7644.99|7644.99|7623|7623|0
1605006900000|2020-11-10 11:15:00|7623.94|7623.94|7626.77|7626.77|7626.77|7626.77|7617.26|7617.26|0
1605007200000|2020-11-10 11:20:00|7627.53|7627.53|7622.29|7622.29|7633.79|7633.79|7618.77|7618.77|0
1605007500000|2020-11-10 11:25:00|7621.98|7621.98|7638.06|7638.06|7639.58|7639.58|7621.03|7621.03|0
1605007800000|2020-11-10 11:30:00|7638.17|7638.17|7645.01|7645.01|7645.53|7645.53|7633.94|7633.94|0
1605008100000|2020-11-10 11:35:00|7645.06|7645.06|7650.6|7650.6|7655.86|7655.86|7638.89|7638.89|0
1605008400000|2020-11-10 11:40:00|7650.76|7650.76|7638.82|7638.82|7651.62|7651.62|7637.72|7637.72|0
1605008700000|2020-11-10 11:45:00|7638.99|7638.99|7624.1|7624.1|7638.99|7638.99|7619.5|7619.5|0
1605009000000|2020-11-10 11:50:00|7624.19|7624.19|7603.46|7603.46|7627.76|7627.76|7591.77|7591.77|0
1605009300000|2020-11-10 11:55:00|7603.34|7603.34|7611.51|7611.51|7616.92|7616.92|7599.83|7599.83|0
1605009600000|2020-11-10 12:00:00|7606.4|7606.4|7597.41|7597.41|7610.92|7610.92|7594.85|7594.85|0
1605009900000|2020-11-10 12:05:00|7597.52|7597.52|7599.8|7599.8|7611.94|7611.94|7595.24|7595.24|0
1605010200000|2020-11-10 12:10:00|7600.11|7600.11|7598.97|7598.97|7605.04|7605.04|7595.84|7595.84|0
1605010500000|2020-11-10 12:15:00|7598.34|7598.34|7610.33|7610.33|7610.72|7610.72|7596.55|7596.55|0
1605010800000|2020-11-10 12:20:00|7610.51|7610.51|7602.68|7602.68|7622.67|7622.67|7602.34|7602.34|0
1605011100000|2020-11-10 12:25:00|7601.16|7601.16|7599.11|7599.11|7607.43|7607.43|7592.81|7592.81|0
1605011400000|2020-11-10 12:30:00|7599.23|7599.23|7622.32|7622.32|7629.65|7629.65|7590.05|7590.05|0
1605011700000|2020-11-10 12:35:00|7622.57|7622.57|7664.5|7664.5|7665.26|7665.26|7619.07|7619.07|0
1605012000000|2020-11-10 12:40:00|7664.65|7664.65|7666.06|7666.06|7674.92|7674.92|7659.36|7659.36|0
1605012300000|2020-11-10 12:45:00|7666.21|7666.21|7650.61|7650.61|7666.21|7666.21|7648.56|7648.56|0
1605012600000|2020-11-10 12:50:00|7651.08|7651.08|7644.14|7644.14|7657.77|7657.77|7642.56|7642.56|0
1605012900000|2020-11-10 12:55:00|7644.9|7644.9|7634.35|7634.35|7647.95|7647.95|7633.33|7633.33|0
1605013200000|2020-11-10 13:00:00|7634.24|7634.24|7632.31|7632.31|7640.43|7640.43|7629.43|7629.43|0
1605013500000|2020-11-10 13:05:00|7632.62|7632.62|7619.9|7619.9|7635.37|7635.37|7618.06|7618.06|0
1605013800000|2020-11-10 13:10:00|7619.99|7619.99|7634.06|7634.06|7634.06|7634.06|7616.58|7616.58|0
1605014100000|2020-11-10 13:15:00|7635.46|7635.46|7635.26|7635.26|7636.23|7636.23|7624.72|7624.72|0
1605014400000|2020-11-10 13:20:00|7635.42|7635.42|7631.97|7631.97|7643.09|7643.09|7631.24|7631.24|0
1605014700000|2020-11-10 13:25:00|7631.87|7631.87|7638.74|7638.74|7640.7|7640.7|7625.44|7625.44|0
1605015000000|2020-11-10 13:30:00|7639.02|7639.02|7612.77|7612.77|7643.21|7643.21|7610.64|7610.64|0
1605015300000|2020-11-10 13:35:00|7611.25|7611.25|7580.08|7580.08|7612.72|7612.72|7579.57|7579.57|0
1605015600000|2020-11-10 13:40:00|7580.55|7580.55|7589.84|7589.84|7595.32|7595.32|7577.08|7577.08|0
1605015900000|2020-11-10 13:45:00|7590|7590|7582.33|7582.33|7596.98|7596.98|7580.02|7580.02|0
1605016200000|2020-11-10 13:50:00|7582.42|7582.42|7594.6|7594.6|7594.73|7594.73|7581.59|7581.59|0
1605016500000|2020-11-10 13:55:00|7594.78|7594.78|7595.05|7595.05|7595.13|7595.13|7582.08|7582.08|0
1605016800000|2020-11-10 14:00:00|7594.58|7594.58|7579.24|7579.24|7600.24|7600.24|7578|7578|0
1605017100000|2020-11-10 14:05:00|7579.07|7579.07|7553.27|7553.27|7579.11|7579.11|7553.27|7553.27|0
1605017400000|2020-11-10 14:10:00|7553.63|7553.63|7574.77|7574.77|7584.24|7584.24|7549.92|7549.92|0
1605017700000|2020-11-10 14:15:00|7575.4|7575.4|7538.56|7538.56|7577.98|7577.98|7535.86|7535.86|0
1605018000000|2020-11-10 14:20:00|7538.51|7538.51|7535.58|7535.58|7561.17|7561.17|7534.9|7534.9|0
1605018300000|2020-11-10 14:25:00|7535.66|7535.66|7574.74|7574.74|7575.38|7575.38|7532.22|7532.22|0
1605018600000|2020-11-10 14:30:00|7574.83|7574.83|7597.27|7597.27|7613.52|7613.52|7569.75|7569.75|0
1605018900000|2020-11-10 14:35:00|7597.26|7597.26|7594.23|7594.23|7607.62|7607.62|7577.16|7577.16|0
1605019200000|2020-11-10 14:40:00|7594.11|7594.11|7604.22|7604.22|7605.79|7605.79|7570.63|7570.63|0
1605019500000|2020-11-10 14:45:00|7603.91|7603.91|7610.85|7610.85|7622.74|7622.74|7596.47|7596.47|0
1605019800000|2020-11-10 14:50:00|7610.74|7610.74|7604.19|7604.19|7620.09|7620.09|7597.73|7597.73|0
1605020100000|2020-11-10 14:55:00|7603.84|7603.84|7595.93|7595.93|7606|7606|7588.46|7588.46|0
1605020400000|2020-11-10 15:00:00|7595.31|7595.31|7593.53|7593.53|7596.54|7596.54|7582.08|7582.08|0
1605020700000|2020-11-10 15:05:00|7593.38|7593.38|7600.84|7600.84|7601.35|7601.35|7578.8|7578.8|0
1605021000000|2020-11-10 15:10:00|7600.9|7600.9|7618.39|7618.39|7618.57|7618.57|7599.43|7599.43|0
1605021300000|2020-11-10 15:15:00|7618.79|7618.79|7598.61|7598.61|7620.67|7620.67|7598|7598|0
1605021600000|2020-11-10 15:20:00|7598.77|7598.77|7589.13|7589.13|7599.68|7599.68|7584.29|7584.29|0
1605021900000|2020-11-10 15:25:00|7589.18|7589.18|7596.83|7596.83|7604.41|7604.41|7589.18|7589.18|0
1605022200000|2020-11-10 15:30:00|7596.67|7596.67|7602.06|7602.06|7602.18|7602.18|7586.87|7586.87|0
1605022500000|2020-11-10 15:35:00|7601.84|7601.84|7577.09|7577.09|7606.51|7606.51|7572.98|7572.98|0
1605022800000|2020-11-10 15:40:00|7577|7577|7548.96|7548.96|7578.32|7578.32|7548.2|7548.2|0
1605023100000|2020-11-10 15:45:00|7548.47|7548.47|7543.06|7543.06|7561.96|7561.96|7541.78|7541.78|0
1605023400000|2020-11-10 15:50:00|7542.74|7542.74|7536.42|7536.42|7546.91|7546.91|7524.96|7524.96|0
1605023700000|2020-11-10 15:55:00|7536.89|7536.89|7546.2|7546.2|7552.33|7552.33|7535.03|7535.03|0
1605024000000|2020-11-10 16:00:00|7545.27|7545.27|7557.09|7557.09|7557.27|7557.27|7536.52|7536.52|0
1605024300000|2020-11-10 16:05:00|7556.98|7556.98|7572.49|7572.49|7572.61|7572.61|7556.98|7556.98|0
1605024600000|2020-11-10 16:10:00|7572.4|7572.4|7569.08|7569.08|7574.56|7574.56|7563.25|7563.25|0
1605024900000|2020-11-10 16:15:00|7569.24|7569.24|7563.93|7563.93|7570|7570|7555.21|7555.21|0
1605025200000|2020-11-10 16:20:00|7563.84|7563.84|7577.99|7577.99|7582.23|7582.23|7563.6|7563.6|0
1605025500000|2020-11-10 16:25:00|7578.14|7578.14|7587.64|7587.64|7589.94|7589.94|7575.33|7575.33|0
1604996100000|2020-11-10 08:15:00|7547|7547|7570.72|7570.72|7576.56|7576.56|7523.03|7523.03|0
1604996400000|2020-11-10 08:20:00|7570.42|7570.42|7579.71|7579.71|7592.66|7592.66|7565.45|7565.45|0
1604996700000|2020-11-10 08:25:00|7581.23|7581.23|7584.87|7584.87|7599.53|7599.53|7576.06|7576.06|0
1604997000000|2020-11-10 08:30:00|7584.78|7584.78|7556.12|7556.12|7587.07|7587.07|7549.57|7549.57|0
1604997300000|2020-11-10 08:35:00|7557.68|7557.68|7504.16|7504.16|7561.69|7561.69|7504.16|7504.16|0
1604997600000|2020-11-10 08:40:00|7504.01|7504.01|7500.74|7500.74|7513.01|7513.01|7496.77|7496.77|0
1604997900000|2020-11-10 08:45:00|7500.79|7500.79|7526.29|7526.29|7530.73|7530.73|7500.06|7500.06|0
1604998200000|2020-11-10 08:50:00|7527.16|7527.16|7528.29|7528.29|7539.59|7539.59|7523.94|7523.94|0
1604998500000|2020-11-10 08:55:00|7527.82|7527.82|7530.42|7530.42|7534.91|7534.91|7521.72|7521.72|0
1604998800000|2020-11-10 09:00:00|7528.92|7528.92|7538.31|7538.31|7539.67|7539.67|7513.82|7513.82|0
1604999100000|2020-11-10 09:05:00|7538.47|7538.47|7560.83|7560.83|7570.05|7570.05|7534.93|7534.93|0
1604999400000|2020-11-10 09:10:00|7560.98|7560.98|7572.2|7572.2|7575.06|7575.06|7560.98|7560.98|0
1604999700000|2020-11-10 09:15:00|7572.09|7572.09|7591.08|7591.08|7604.24|7604.24|7571.81|7571.81|0
1605000000000|2020-11-10 09:20:00|7591.39|7591.39|7622.44|7622.44|7622.44|7622.44|7586.42|7586.42|0
1605000300000|2020-11-10 09:25:00|7622.55|7622.55|7620.84|7620.84|7631.77|7631.77|7616.66|7616.66|0
1605000600000|2020-11-10 09:30:00|7621.02|7621.02|7635.87|7635.87|7648.44|7648.44|7618|7618|0
1605000900000|2020-11-10 09:35:00|7636.63|7636.63|7616.42|7616.42|7641.24|7641.24|7611.56|7611.56|0
1605001200000|2020-11-10 09:40:00|7615.9|7615.9|7609.99|7609.99|7618.06|7618.06|7603.5|7603.5|0
1605001500000|2020-11-10 09:45:00|7609.51|7609.51|7647.52|7647.52|7647.52|7647.52|7606.73|7606.73|0
1605001800000|2020-11-10 09:50:00|7648.01|7648.01|7633.48|7633.48|7649.83|7649.83|7618.5|7618.5|0
1605002100000|2020-11-10 09:55:00|7632.96|7632.96|7660.26|7660.26|7661.43|7661.43|7631.29|7631.29|0
1605002400000|2020-11-10 10:00:00|7659.5|7659.5|7666.88|7666.88|7672.65|7672.65|7653.33|7653.33|0
1605002700000|2020-11-10 10:05:00|7667.12|7667.12|7701.48|7701.48|7701.94|7701.94|7655.34|7655.34|0
1605003000000|2020-11-10 10:10:00|7700.2|7700.2|7700.83|7700.83|7717.69|7717.69|7695.09|7695.09|0
1605003300000|2020-11-10 10:15:00|7700.72|7700.72|7704.64|7704.64|7724.91|7724.91|7696.99|7696.99|0
1605003600000|2020-11-10 10:20:00|7704.92|7704.92|7721.91|7721.91|7730.93|7730.93|7704.63|7704.63|0
1605003900000|2020-11-10 10:25:00|7722.07|7722.07|7694.54|7694.54|7729.23|7729.23|7693.77|7693.77|0
1605004200000|2020-11-10 10:30:00|7694.36|7694.36|7706.77|7706.77|7713.8|7713.8|7683.63|7683.63|0
1605004500000|2020-11-10 10:35:00|7706.61|7706.61|7699.96|7699.96|7712.39|7712.39|7695.81|7695.81|0
1605004800000|2020-11-10 10:40:00|7700.43|7700.43|7672.84|7672.84|7706.51|7706.51|7672.55|7672.55|0
1605005100000|2020-11-10 10:45:00|7672.4|7672.4|7668.4|7668.4|7683.2|7683.2|7665.94|7665.94|0
1605005400000|2020-11-10 10:50:00|7668.13|7668.13|7651.17|7651.17|7670.29|7670.29|7648.7|7648.7|0
1605005700000|2020-11-10 10:55:00|7650.97|7650.97|7636.31|7636.31|7653.31|7653.31|7633.49|7633.49|0
1605006000000|2020-11-10 11:00:00|7636.15|7636.15|7617.22|7617.22|7636.15|7636.15|7598.7|7598.7|0
1605006300000|2020-11-10 11:05:00|7617.42|7617.42|7639.62|7639.62|7640.77|7640.77|7617.42|7617.42|0
1605006600000|2020-11-10 11:10:00|7639.24|7639.24|7623.6|7623.6|7644.99|7644.99|7623|7623|0
1605006900000|2020-11-10 11:15:00|7623.94|7623.94|7626.77|7626.77|7626.77|7626.77|7617.26|7617.26|0
1605007200000|2020-11-10 11:20:00|7627.53|7627.53|7622.29|7622.29|7633.79|7633.79|7618.77|7618.77|0
1605007500000|2020-11-10 11:25:00|7621.98|7621.98|7638.06|7638.06|7639.58|7639.58|7621.03|7621.03|0
1605007800000|2020-11-10 11:30:00|7638.17|7638.17|7645.01|7645.01|7645.53|7645.53|7633.94|7633.94|0
1605008100000|2020-11-10 11:35:00|7645.06|7645.06|7650.6|7650.6|7655.86|7655.86|7638.89|7638.89|0
1605008400000|2020-11-10 11:40:00|7650.76|7650.76|7638.82|7638.82|7651.62|7651.62|7637.72|7637.72|0
1605008700000|2020-11-10 11:45:00|7638.99|7638.99|7624.1|7624.1|7638.99|7638.99|7619.5|7619.5|0
1605009000000|2020-11-10 11:50:00|7624.19|7624.19|7603.46|7603.46|7627.76|7627.76|7591.77|7591.77|0
1605009300000|2020-11-10 11:55:00|7603.34|7603.34|7611.51|7611.51|7616.92|7616.92|7599.83|7599.83|0
1605009600000|2020-11-10 12:00:00|7606.4|7606.4|7597.41|7597.41|7610.92|7610.92|7594.85|7594.85|0
1605009900000|2020-11-10 12:05:00|7597.52|7597.52|7599.8|7599.8|7611.94|7611.94|7595.24|7595.24|0
1605010200000|2020-11-10 12:10:00|7600.11|7600.11|7598.97|7598.97|7605.04|7605.04|7595.84|7595.84|0
1605010500000|2020-11-10 12:15:00|7598.34|7598.34|7610.33|7610.33|7610.72|7610.72|7596.55|7596.55|0
1605010800000|2020-11-10 12:20:00|7610.51|7610.51|7602.68|7602.68|7622.67|7622.67|7602.34|7602.34|0
1605011100000|2020-11-10 12:25:00|7601.16|7601.16|7599.11|7599.11|7607.43|7607.43|7592.81|7592.81|0
1605011400000|2020-11-10 12:30:00|7599.23|7599.23|7622.32|7622.32|7629.65|7629.65|7590.05|7590.05|0
1605011700000|2020-11-10 12:35:00|7622.57|7622.57|7664.5|7664.5|7665.26|7665.26|7619.07|7619.07|0
1605012000000|2020-11-10 12:40:00|7664.65|7664.65|7666.06|7666.06|7674.92|7674.92|7659.36|7659.36|0
1605012300000|2020-11-10 12:45:00|7666.21|7666.21|7650.61|7650.61|7666.21|7666.21|7648.56|7648.56|0
1605012600000|2020-11-10 12:50:00|7651.08|7651.08|7644.14|7644.14|7657.77|7657.77|7642.56|7642.56|0
1605012900000|2020-11-10 12:55:00|7644.9|7644.9|7634.35|7634.35|7647.95|7647.95|7633.33|7633.33|0
1605013200000|2020-11-10 13:00:00|7634.24|7634.24|7632.31|7632.31|7640.43|7640.43|7629.43|7629.43|0
1605013500000|2020-11-10 13:05:00|7632.62|7632.62|7619.9|7619.9|7635.37|7635.37|7618.06|7618.06|0
1605013800000|2020-11-10 13:10:00|7619.99|7619.99|7634.06|7634.06|7634.06|7634.06|7616.58|7616.58|0
1605014100000|2020-11-10 13:15:00|7635.46|7635.46|7635.26|7635.26|7636.23|7636.23|7624.72|7624.72|0
1605014400000|2020-11-10 13:20:00|7635.42|7635.42|7631.97|7631.97|7643.09|7643.09|7631.24|7631.24|0
1605014700000|2020-11-10 13:25:00|7631.87|7631.87|7638.74|7638.74|7640.7|7640.7|7625.44|7625.44|0
1605015000000|2020-11-10 13:30:00|7639.02|7639.02|7612.77|7612.77|7643.21|7643.21|7610.64|7610.64|0
1605015300000|2020-11-10 13:35:00|7611.25|7611.25|7580.08|7580.08|7612.72|7612.72|7579.57|7579.57|0
1605015600000|2020-11-10 13:40:00|7580.55|7580.55|7589.84|7589.84|7595.32|7595.32|7577.08|7577.08|0
1605015900000|2020-11-10 13:45:00|7590|7590|7582.33|7582.33|7596.98|7596.98|7580.02|7580.02|0
1605016200000|2020-11-10 13:50:00|7582.42|7582.42|7594.6|7594.6|7594.73|7594.73|7581.59|7581.59|0
1605016500000|2020-11-10 13:55:00|7594.78|7594.78|7595.05|7595.05|7595.13|7595.13|7582.08|7582.08|0
1605016800000|2020-11-10 14:00:00|7594.58|7594.58|7579.24|7579.24|7600.24|7600.24|7578|7578|0
1605017100000|2020-11-10 14:05:00|7579.07|7579.07|7553.27|7553.27|7579.11|7579.11|7553.27|7553.27|0
1605017400000|2020-11-10 14:10:00|7553.63|7553.63|7574.77|7574.77|7584.24|7584.24|7549.92|7549.92|0
1605017700000|2020-11-10 14:15:00|7575.4|7575.4|7538.56|7538.56|7577.98|7577.98|7535.86|7535.86|0
1605018000000|2020-11-10 14:20:00|7538.51|7538.51|7535.58|7535.58|7561.17|7561.17|7534.9|7534.9|0
1605018300000|2020-11-10 14:25:00|7535.66|7535.66|7574.74|7574.74|7575.38|7575.38|7532.22|7532.22|0
1605018600000|2020-11-10 14:30:00|7574.83|7574.83|7597.27|7597.27|7613.52|7613.52|7569.75|7569.75|0
1605018900000|2020-11-10 14:35:00|7597.26|7597.26|7594.23|7594.23|7607.62|7607.62|7577.16|7577.16|0
1605019200000|2020-11-10 14:40:00|7594.11|7594.11|7604.22|7604.22|7605.79|7605.79|7570.63|7570.63|0
1605019500000|2020-11-10 14:45:00|7603.91|7603.91|7610.85|7610.85|7622.74|7622.74|7596.47|7596.47|0
1605019800000|2020-11-10 14:50:00|7610.74|7610.74|7604.19|7604.19|7620.09|7620.09|7597.73|7597.73|0
1605020100000|2020-11-10 14:55:00|7603.84|7603.84|7595.93|7595.93|7606|7606|7588.46|7588.46|0
1605020400000|2020-11-10 15:00:00|7595.31|7595.31|7593.53|7593.53|7596.54|7596.54|7582.08|7582.08|0
1605020700000|2020-11-10 15:05:00|7593.38|7593.38|7600.84|7600.84|7601.35|7601.35|7578.8|7578.8|0
1605021000000|2020-11-10 15:10:00|7600.9|7600.9|7618.39|7618.39|7618.57|7618.57|7599.43|7599.43|0
1605021300000|2020-11-10 15:15:00|7618.79|7618.79|7598.61|7598.61|7620.67|7620.67|7598|7598|0
1605021600000|2020-11-10 15:20:00|7598.77|7598.77|7589.13|7589.13|7599.68|7599.68|7584.29|7584.29|0
1605021900000|2020-11-10 15:25:00|7589.18|7589.18|7596.83|7596.83|7604.41|7604.41|7589.18|7589.18|0
1605022200000|2020-11-10 15:30:00|7596.67|7596.67|7602.06|7602.06|7602.18|7602.18|7586.87|7586.87|0
1605022500000|2020-11-10 15:35:00|7601.84|7601.84|7577.09|7577.09|7606.51|7606.51|7572.98|7572.98|0
1605022800000|2020-11-10 15:40:00|7577|7577|7548.96|7548.96|7578.32|7578.32|7548.2|7548.2|0
1605023100000|2020-11-10 15:45:00|7548.47|7548.47|7543.06|7543.06|7561.96|7561.96|7541.78|7541.78|0
1605023400000|2020-11-10 15:50:00|7542.74|7542.74|7536.42|7536.42|7546.91|7546.91|7524.96|7524.96|0
1605023700000|2020-11-10 15:55:00|7536.89|7536.89|7546.2|7546.2|7552.33|7552.33|7535.03|7535.03|0
1605024000000|2020-11-10 16:00:00|7545.27|7545.27|7557.09|7557.09|7557.27|7557.27|7536.52|7536.52|0
1605024300000|2020-11-10 16:05:00|7556.98|7556.98|7572.49|7572.49|7572.61|7572.61|7556.98|7556.98|0
1605024600000|2020-11-10 16:10:00|7572.4|7572.4|7569.08|7569.08|7574.56|7574.56|7563.25|7563.25|0
1605024900000|2020-11-10 16:15:00|7569.24|7569.24|7563.93|7563.93|7570|7570|7555.21|7555.21|0
1605025200000|2020-11-10 16:20:00|7563.84|7563.84|7577.99|7577.99|7582.23|7582.23|7563.6|7563.6|0
1605025500000|2020-11-10 16:25:00|7578.14|7578.14|7587.64|7587.64|7589.94|7589.94|7575.33|7575.33|0
1605082500000|2020-11-11 08:15:00|7613.48|7613.48|7528.55|7528.55|7623.37|7623.37|7527.62|7527.62|0
1605082800000|2020-11-11 08:20:00|7528.16|7528.16|7556.21|7556.21|7575.53|7575.53|7517.01|7517.01|0
1605083100000|2020-11-11 08:25:00|7555.59|7555.59|7548.36|7548.36|7564.34|7564.34|7531.2|7531.2|0
1605083400000|2020-11-11 08:30:00|7547.99|7547.99|7505.62|7505.62|7549.14|7549.14|7505.21|7505.21|0
1605083700000|2020-11-11 08:35:00|7505.23|7505.23|7516.72|7516.72|7541.12|7541.12|7504.27|7504.27|0
1605084000000|2020-11-11 08:40:00|7515.67|7515.67|7522.22|7522.22|7536.48|7536.48|7508.52|7508.52|0
1605084300000|2020-11-11 08:45:00|7522.13|7522.13|7502.58|7502.58|7528.22|7528.22|7502.58|7502.58|0
1605084600000|2020-11-11 08:50:00|7503.1|7503.1|7486.24|7486.24|7509.99|7509.99|7485.53|7485.53|0
1605084900000|2020-11-11 08:55:00|7486.51|7486.51|7503.92|7503.92|7506.62|7506.62|7486.51|7486.51|0
1605085200000|2020-11-11 09:00:00|7503.91|7503.91|7499.35|7499.35|7517.85|7517.85|7494.57|7494.57|0
1605085500000|2020-11-11 09:05:00|7499.17|7499.17|7473.56|7473.56|7506.71|7506.71|7467.07|7467.07|0
1605085800000|2020-11-11 09:10:00|7473.72|7473.72|7479.45|7479.45|7482.19|7482.19|7469.78|7469.78|0
1605086100000|2020-11-11 09:15:00|7479.28|7479.28|7502.37|7502.37|7512.73|7512.73|7479.28|7479.28|0
1605086400000|2020-11-11 09:20:00|7502.28|7502.28|7544.79|7544.79|7548.43|7548.43|7499.85|7499.85|0
1605086700000|2020-11-11 09:25:00|7545.55|7545.55|7543.74|7543.74|7553.2|7553.2|7538.51|7538.51|0
1605087000000|2020-11-11 09:30:00|7542.98|7542.98|7527.52|7527.52|7551.54|7551.54|7515.84|7515.84|0
1605087300000|2020-11-11 09:35:00|7527.87|7527.87|7545.97|7545.97|7548.9|7548.9|7527.87|7527.87|0
1605087600000|2020-11-11 09:40:00|7545.81|7545.81|7557.05|7557.05|7557.26|7557.26|7536.85|7536.85|0
1605087900000|2020-11-11 09:45:00|7557.52|7557.52|7555.86|7555.86|7576.54|7576.54|7555.86|7555.86|0
1605088200000|2020-11-11 09:50:00|7556.62|7556.62|7546.47|7546.47|7561.26|7561.26|7546.47|7546.47|0
1605088500000|2020-11-11 09:55:00|7546.29|7546.29|7533.84|7533.84|7551.08|7551.08|7533.79|7533.79|0
1605088800000|2020-11-11 10:00:00|7533.68|7533.68|7527.26|7527.26|7542.91|7542.91|7524.76|7524.76|0
1605089100000|2020-11-11 10:05:00|7527.63|7527.63|7521.58|7521.58|7528.11|7528.11|7514.11|7514.11|0
1605089400000|2020-11-11 10:10:00|7521.06|7521.06|7508.17|7508.17|7521.73|7521.73|7506.84|7506.84|0
1605089700000|2020-11-11 10:15:00|7509.57|7509.57|7523.13|7523.13|7531.72|7531.72|7509.57|7509.57|0
1605090000000|2020-11-11 10:20:00|7522.1|7522.1|7525.51|7525.51|7525.51|7525.51|7512.99|7512.99|0
1605090300000|2020-11-11 10:25:00|7525.39|7525.39|7536.25|7536.25|7541.81|7541.81|7523.42|7523.42|0
1605090600000|2020-11-11 10:30:00|7536.01|7536.01|7559.06|7559.06|7560.93|7560.93|7533.08|7533.08|0
1605090900000|2020-11-11 10:35:00|7559.38|7559.38|7548.51|7548.51|7562.82|7562.82|7540.7|7540.7|0
1605091200000|2020-11-11 10:40:00|7547.73|7547.73|7558.8|7558.8|7562.3|7562.3|7543.23|7543.23|0
1605091500000|2020-11-11 10:45:00|7558.97|7558.97|7560.37|7560.37|7560.37|7560.37|7545.77|7545.77|0
1605091800000|2020-11-11 10:50:00|7560.28|7560.28|7570.01|7570.01|7577.03|7577.03|7559.42|7559.42|0
1605092100000|2020-11-11 10:55:00|7570.16|7570.16|7564.73|7564.73|7572.5|7572.5|7564.42|7564.42|0
1605092400000|2020-11-11 11:00:00|7564.68|7564.68|7576.28|7576.28|7576.64|7576.64|7560.39|7560.39|0
1605092700000|2020-11-11 11:05:00|7576.44|7576.44|7560.71|7560.71|7576.98|7576.98|7560.63|7560.63|0
1605093000000|2020-11-11 11:10:00|7560.87|7560.87|7552.22|7552.22|7565.95|7565.95|7551.63|7551.63|0
1605093300000|2020-11-11 11:15:00|7552.11|7552.11|7560.72|7560.72|7563.65|7563.65|7545.86|7545.86|0
1605093600000|2020-11-11 11:20:00|7560.62|7560.62|7547.9|7547.9|7566.04|7566.04|7543.92|7543.92|0
1605093900000|2020-11-11 11:25:00|7547.99|7547.99|7570.21|7570.21|7570.21|7570.21|7547.92|7547.92|0
1605094200000|2020-11-11 11:30:00|7570.73|7570.73|7575.71|7575.71|7579.9|7579.9|7567.64|7567.64|0
1605094500000|2020-11-11 11:35:00|7575.87|7575.87|7575.78|7575.78|7580.79|7580.79|7570.05|7570.05|0
1605094800000|2020-11-11 11:40:00|7576.1|7576.1|7584.08|7584.08|7585.87|7585.87|7572.37|7572.37|0
1605095100000|2020-11-11 11:45:00|7584.34|7584.34|7590.99|7590.99|7592.73|7592.73|7584.34|7584.34|0
1605095400000|2020-11-11 11:50:00|7591.15|7591.15|7591.23|7591.23|7598.76|7598.76|7589.3|7589.3|0
1605095700000|2020-11-11 11:55:00|7591.54|7591.54|7601.35|7601.35|7605.86|7605.86|7588.56|7588.56|0
1605096000000|2020-11-11 12:00:00|7601.52|7601.52|7591.94|7591.94|7601.52|7601.52|7585.89|7585.89|0
1605096300000|2020-11-11 12:05:00|7591.86|7591.86|7582.83|7582.83|7596.99|7596.99|7582.83|7582.83|0
1605096600000|2020-11-11 12:10:00|7582.56|7582.56|7580.01|7580.01|7591.45|7591.45|7579.19|7579.19|0
1605096900000|2020-11-11 12:15:00|7579.87|7579.87|7605.73|7605.73|7608.25|7608.25|7579.87|7579.87|0
1605097200000|2020-11-11 12:20:00|7606.2|7606.2|7603.24|7603.24|7611.89|7611.89|7602.01|7602.01|0
1605097500000|2020-11-11 12:25:00|7603.4|7603.4|7599.46|7599.46|7613.9|7613.9|7594.67|7594.67|0
1605097800000|2020-11-11 12:30:00|7599.57|7599.57|7624.5|7624.5|7626.11|7626.11|7598.09|7598.09|0
1605098100000|2020-11-11 12:35:00|7624.42|7624.42|7617.8|7617.8|7629.83|7629.83|7616.35|7616.35|0
1605098400000|2020-11-11 12:40:00|7617.63|7617.63|7620.42|7620.42|7630.43|7630.43|7616.51|7616.51|0
1605098700000|2020-11-11 12:45:00|7620.18|7620.18|7621.47|7621.47|7627.84|7627.84|7614.99|7614.99|0
1605099000000|2020-11-11 12:50:00|7621.32|7621.32|7619.26|7619.26|7628.28|7628.28|7619.26|7619.26|0
1605099300000|2020-11-11 12:55:00|7619.21|7619.21|7621.3|7621.3|7624.11|7624.11|7616.52|7616.52|0
1605099600000|2020-11-11 13:00:00|7621.46|7621.46|7622.17|7622.17|7625.04|7625.04|7614.2|7614.2|0
1605099900000|2020-11-11 13:05:00|7622.05|7622.05|7613.33|7613.33|7632.62|7632.62|7611.42|7611.42|0
1605100200000|2020-11-11 13:10:00|7613.8|7613.8|7615.16|7615.16|7617.91|7617.91|7611.13|7611.13|0
1605100500000|2020-11-11 13:15:00|7614.98|7614.98|7617.18|7617.18|7622.2|7622.2|7613.56|7613.56|0
1605100800000|2020-11-11 13:20:00|7617.4|7617.4|7617.83|7617.83|7624.91|7624.91|7616.54|7616.54|0
1605101100000|2020-11-11 13:25:00|7618.35|7618.35|7607.79|7607.79|7620.28|7620.28|7598.76|7598.76|0
1605101400000|2020-11-11 13:30:00|7607.95|7607.95|7624.2|7624.2|7624.2|7624.2|7600.37|7600.37|0
1605101700000|2020-11-11 13:35:00|7624.28|7624.28|7648.02|7648.02|7653.78|7653.78|7624.28|7624.28|0
1605102000000|2020-11-11 13:40:00|7648.33|7648.33|7612.49|7612.49|7648.89|7648.89|7612.27|7612.27|0
1605102300000|2020-11-11 13:45:00|7612.65|7612.65|7627.26|7627.26|7632.63|7632.63|7611.09|7611.09|0
1605102600000|2020-11-11 13:50:00|7626.74|7626.74|7632.33|7632.33|7632.63|7632.63|7625.27|7625.27|0
1605102900000|2020-11-11 13:55:00|7632.43|7632.43|7644.08|7644.08|7644.08|7644.08|7632.35|7632.35|0
1605103200000|2020-11-11 14:00:00|7644.24|7644.24|7641.62|7641.62|7644.56|7644.56|7637.5|7637.5|0
1605103500000|2020-11-11 14:05:00|7641.73|7641.73|7634.35|7634.35|7645.68|7645.68|7632.53|7632.53|0
1605103800000|2020-11-11 14:10:00|7634.47|7634.47|7647.57|7647.57|7651.31|7651.31|7632.83|7632.83|0
1605104100000|2020-11-11 14:15:00|7647.46|7647.46|7658.63|7658.63|7658.63|7658.63|7644.69|7644.69|0
1605104400000|2020-11-11 14:20:00|7658.48|7658.48|7662.31|7662.31|7665.42|7665.42|7656.41|7656.41|0
1605104700000|2020-11-11 14:25:00|7662.15|7662.15|7661.69|7661.69|7663.19|7663.19|7644.58|7644.58|0
1605105000000|2020-11-11 14:30:00|7661.78|7661.78|7642.48|7642.48|7662.35|7662.35|7642.48|7642.48|0
1605105300000|2020-11-11 14:35:00|7641.96|7641.96|7637.99|7637.99|7647.37|7647.37|7636.03|7636.03|0
1605105600000|2020-11-11 14:40:00|7637.81|7637.81|7620.57|7620.57|7639.68|7639.68|7610.48|7610.48|0
1605105900000|2020-11-11 14:45:00|7620.25|7620.25|7626.73|7626.73|7632.83|7632.83|7620.25|7620.25|0
1605106200000|2020-11-11 14:50:00|7625.97|7625.97|7633.03|7633.03|7643.17|7643.17|7625.04|7625.04|0
1605106500000|2020-11-11 14:55:00|7632.72|7632.72|7628.45|7628.45|7635.87|7635.87|7617.71|7617.71|0
1605106800000|2020-11-11 15:00:00|7628.61|7628.61|7617.79|7617.79|7633.29|7633.29|7608.53|7608.53|0
1605107100000|2020-11-11 15:05:00|7616.58|7616.58|7609.73|7609.73|7625.72|7625.72|7608.53|7608.53|0
1605107400000|2020-11-11 15:10:00|7609.58|7609.58|7625.19|7625.19|7630.24|7630.24|7609.58|7609.58|0
1605107700000|2020-11-11 15:15:00|7625.14|7625.14|7626.98|7626.98|7633.59|7633.59|7620.93|7620.93|0
1605108000000|2020-11-11 15:20:00|7627.19|7627.19|7618.66|7618.66|7633.49|7633.49|7618.66|7618.66|0
1605108300000|2020-11-11 15:25:00|7617.9|7617.9|7610.99|7610.99|7617.9|7617.9|7593.22|7593.22|0
1605108600000|2020-11-11 15:30:00|7610.86|7610.86|7620.48|7620.48|7621.11|7621.11|7607.63|7607.63|0
1605108900000|2020-11-11 15:35:00|7620.39|7620.39|7618.78|7618.78|7627.89|7627.89|7610.45|7610.45|0
1605109200000|2020-11-11 15:40:00|7618.61|7618.61|7627.56|7627.56|7633.48|7633.48|7618.43|7618.43|0
1605109500000|2020-11-11 15:45:00|7627.4|7627.4|7662.67|7662.67|7665.24|7665.24|7627.34|7627.34|0
1605109800000|2020-11-11 15:50:00|7662.58|7662.58|7656.51|7656.51|7665.01|7665.01|7651.43|7651.43|0
1605110100000|2020-11-11 15:55:00|7656.42|7656.42|7679.31|7679.31|7682.01|7682.01|7656.42|7656.42|0
1605110400000|2020-11-11 16:00:00|7678.75|7678.75|7660.34|7660.34|7678.75|7678.75|7660.34|7660.34|0
1605110700000|2020-11-11 16:05:00|7660.82|7660.82|7679.8|7679.8|7679.8|7679.8|7649.64|7649.64|0
1605111000000|2020-11-11 16:10:00|7679.83|7679.83|7691.81|7691.81|7698.04|7698.04|7679.67|7679.67|0
1605111300000|2020-11-11 16:15:00|7691.18|7691.18|7680.22|7680.22|7691.18|7691.18|7675.5|7675.5|0
1605111600000|2020-11-11 16:20:00|7680.46|7680.46|7678.21|7678.21|7680.46|7680.46|7673.51|7673.51|0
1605111900000|2020-11-11 16:25:00|7677.56|7677.56|7677.3|7677.3|7693.24|7693.24|7673.41|7673.41|0
1605168900000|2020-11-12 08:15:00|7609.33|7609.33|7584.23|7584.23|7609.51|7609.51|7566|7566|0
1605169200000|2020-11-12 08:20:00|7584.87|7584.87|7575.26|7575.26|7590.86|7590.86|7560.52|7560.52|0
1605169500000|2020-11-12 08:25:00|7575.01|7575.01|7582.92|7582.92|7586.1|7586.1|7567.56|7567.56|0
1605169800000|2020-11-12 08:30:00|7585.2|7585.2|7597.37|7597.37|7597.9|7597.9|7570.18|7570.18|0
1605170100000|2020-11-12 08:35:00|7598.89|7598.89|7592.04|7592.04|7602.26|7602.26|7589.64|7589.64|0
1605170400000|2020-11-12 08:40:00|7592.8|7592.8|7601.78|7601.78|7602.7|7602.7|7588.47|7588.47|0
1605170700000|2020-11-12 08:45:00|7601.32|7601.32|7605.13|7605.13|7607.36|7607.36|7585.73|7585.73|0
1605171000000|2020-11-12 08:50:00|7605.44|7605.44|7609.13|7609.13|7618.85|7618.85|7604.75|7604.75|0
1605171300000|2020-11-12 08:55:00|7609.29|7609.29|7623.34|7623.34|7623.69|7623.69|7608.18|7608.18|0
1605171600000|2020-11-12 09:00:00|7623.66|7623.66|7656.09|7656.09|7656.09|7656.09|7623.6|7623.6|0
1605171900000|2020-11-12 09:05:00|7656.37|7656.37|7648.39|7648.39|7665.85|7665.85|7635.03|7635.03|0
1605172200000|2020-11-12 09:10:00|7648.89|7648.89|7644.64|7644.64|7651.44|7651.44|7633.62|7633.62|0
1605172500000|2020-11-12 09:15:00|7645.16|7645.16|7655.79|7655.79|7657.5|7657.5|7645.16|7645.16|0
1605172800000|2020-11-12 09:20:00|7654.75|7654.75|7670.72|7670.72|7672.27|7672.27|7645.82|7645.82|0
1605173100000|2020-11-12 09:25:00|7670.83|7670.83|7660.91|7660.91|7678.15|7678.15|7660.55|7660.55|0
1605173400000|2020-11-12 09:30:00|7661.5|7661.5|7674.11|7674.11|7677.19|7677.19|7659.01|7659.01|0
1605173700000|2020-11-12 09:35:00|7673.71|7673.71|7654.78|7654.78|7673.71|7673.71|7650.08|7650.08|0
1605174000000|2020-11-12 09:40:00|7654.93|7654.93|7662.48|7662.48|7664.15|7664.15|7654.93|7654.93|0
1605174300000|2020-11-12 09:45:00|7662.64|7662.64|7652.48|7652.48|7662.64|7662.64|7645.91|7645.91|0
1605174600000|2020-11-12 09:50:00|7652.8|7652.8|7652.52|7652.52|7655.07|7655.07|7650.31|7650.31|0
1605174900000|2020-11-12 09:55:00|7652.83|7652.83|7641.06|7641.06|7654.53|7654.53|7641.06|7641.06|0
1605175200000|2020-11-12 10:00:00|7640.94|7640.94|7635.51|7635.51|7646.2|7646.2|7631.9|7631.9|0
1605175500000|2020-11-12 10:05:00|7634.75|7634.75|7636.56|7636.56|7636.87|7636.87|7626.73|7626.73|0
1605175800000|2020-11-12 10:10:00|7636.5|7636.5|7627.21|7627.21|7644.18|7644.18|7625.43|7625.43|0
1605176100000|2020-11-12 10:15:00|7627.52|7627.52|7626.74|7626.74|7630.75|7630.75|7624.95|7624.95|0
1605176400000|2020-11-12 10:20:00|7626.9|7626.9|7606.46|7606.46|7627.41|7627.41|7605.57|7605.57|0
1605176700000|2020-11-12 10:25:00|7606.3|7606.3|7614.42|7614.42|7614.42|7614.42|7599.77|7599.77|0
1605177000000|2020-11-12 10:30:00|7614.61|7614.61|7620.59|7620.59|7620.84|7620.84|7609.61|7609.61|0
1605177300000|2020-11-12 10:35:00|7621.35|7621.35|7636.55|7636.55|7637.02|7637.02|7618.05|7618.05|0
1605177600000|2020-11-12 10:40:00|7637.03|7637.03|7639.98|7639.98|7642.36|7642.36|7635.92|7635.92|0
1605177900000|2020-11-12 10:45:00|7640.3|7640.3|7639.08|7639.08|7641.26|7641.26|7629.31|7629.31|0
1605178200000|2020-11-12 10:50:00|7639.18|7639.18|7639.1|7639.1|7643.5|7643.5|7633.76|7633.76|0
1605178500000|2020-11-12 10:55:00|7639.38|7639.38|7639.68|7639.68|7646.73|7646.73|7637.52|7637.52|0
1605178800000|2020-11-12 11:00:00|7638.92|7638.92|7645.16|7645.16|7647.03|7647.03|7637.51|7637.51|0
1605179100000|2020-11-12 11:05:00|7645.04|7645.04|7660.1|7660.1|7668.22|7668.22|7645.01|7645.01|0
1605179400000|2020-11-12 11:10:00|7660.28|7660.28|7673.58|7673.58|7679.51|7679.51|7660.12|7660.12|0
1605179700000|2020-11-12 11:15:00|7673.37|7673.37|7670.1|7670.1|7673.91|7673.91|7669.8|7669.8|0
1605180000000|2020-11-12 11:20:00|7670.01|7670.01|7667.22|7667.22|7673.87|7673.87|7665.67|7665.67|0
1605180300000|2020-11-12 11:25:00|7667.59|7667.59|7669.55|7669.55|7673.78|7673.78|7667.59|7667.59|0
1605180600000|2020-11-12 11:30:00|7669.3|7669.3|7671.65|7671.65|7674.36|7674.36|7665.93|7665.93|0
1605180900000|2020-11-12 11:35:00|7670.89|7670.89|7667.23|7667.23|7675.36|7675.36|7666.98|7666.98|0
1605181200000|2020-11-12 11:40:00|7666.71|7666.71|7662.58|7662.58|7667.02|7667.02|7656.04|7656.04|0
1605181500000|2020-11-12 11:45:00|7661.82|7661.82|7637.86|7637.86|7661.82|7661.82|7636.08|7636.08|0
1605181800000|2020-11-12 11:50:00|7638.62|7638.62|7645.16|7645.16|7647.3|7647.3|7638.38|7638.38|0
1605182100000|2020-11-12 11:55:00|7645.92|7645.92|7642.26|7642.26|7649.44|7649.44|7641.83|7641.83|0
1605182400000|2020-11-12 12:00:00|7642.15|7642.15|7639.8|7639.8|7644.25|7644.25|7632.29|7632.29|0
1605182700000|2020-11-12 12:05:00|7639.63|7639.63|7637.34|7637.34|7641.1|7641.1|7631.07|7631.07|0
1605183000000|2020-11-12 12:10:00|7637.03|7637.03|7643.51|7643.51|7644.22|7644.22|7634.9|7634.9|0
1605183300000|2020-11-12 12:15:00|7644.54|7644.54|7639.47|7639.47|7646.07|7646.07|7636.91|7636.91|0
1605183600000|2020-11-12 12:20:00|7639.31|7639.31|7640.47|7640.47|7642.29|7642.29|7637.09|7637.09|0
1605183900000|2020-11-12 12:25:00|7640.75|7640.75|7644.98|7644.98|7646.42|7646.42|7639.74|7639.74|0
1605184200000|2020-11-12 12:30:00|7645.08|7645.08|7639.2|7639.2|7645.45|7645.45|7634.64|7634.64|0
1605184500000|2020-11-12 12:35:00|7638.44|7638.44|7628.09|7628.09|7643.57|7643.57|7626.6|7626.6|0
1605184800000|2020-11-12 12:40:00|7628.85|7628.85|7616.83|7616.83|7630.65|7630.65|7611.28|7611.28|0
1605185100000|2020-11-12 12:45:00|7616.89|7616.89|7624.28|7624.28|7624.86|7624.86|7616.89|7616.89|0
1605185400000|2020-11-12 12:50:00|7624.37|7624.37|7593.95|7593.95|7624.37|7624.37|7592.43|7592.43|0
1605185700000|2020-11-12 12:55:00|7593.63|7593.63|7595.66|7595.66|7605.11|7605.11|7592.35|7592.35|0
1605186000000|2020-11-12 13:00:00|7595.74|7595.74|7612.14|7612.14|7615.29|7615.29|7595.74|7595.74|0
1605186300000|2020-11-12 13:05:00|7612.23|7612.23|7612.77|7612.77|7615.49|7615.49|7609.1|7609.1|0
1605186600000|2020-11-12 13:10:00|7612.71|7612.71|7617.83|7617.83|7617.83|7617.83|7600.87|7600.87|0
1605186900000|2020-11-12 13:15:00|7616.31|7616.31|7622.45|7622.45|7628.27|7628.27|7616.31|7616.31|0
1605187200000|2020-11-12 13:20:00|7622.76|7622.76|7620.14|7620.14|7627.12|7627.12|7613.25|7613.25|0
1605187500000|2020-11-12 13:25:00|7620.36|7620.36|7621.93|7621.93|7621.93|7621.93|7616.45|7616.45|0
1605187800000|2020-11-12 13:30:00|7622.62|7622.62|7609.87|7609.87|7627.3|7627.3|7609.55|7609.55|0
1605188100000|2020-11-12 13:35:00|7610.63|7610.63|7617.78|7617.78|7618.46|7618.46|7609.84|7609.84|0
1605188400000|2020-11-12 13:40:00|7617.94|7617.94|7615.55|7615.55|7624.75|7624.75|7615.2|7615.2|0
1605188700000|2020-11-12 13:45:00|7615.6|7615.6|7612.94|7612.94|7616.3|7616.3|7610.23|7610.23|0
1605189000000|2020-11-12 13:50:00|7613.04|7613.04|7606.94|7606.94|7620.6|7620.6|7604.24|7604.24|0
1605189300000|2020-11-12 13:55:00|7607.1|7607.1|7620.56|7620.56|7622.48|7622.48|7607.03|7607.03|0
1605189600000|2020-11-12 14:00:00|7619.8|7619.8|7607.49|7607.49|7619.8|7619.8|7601.45|7601.45|0
1605189900000|2020-11-12 14:05:00|7607.55|7607.55|7602.88|7602.88|7613.28|7613.28|7602.87|7602.87|0
1605190200000|2020-11-12 14:10:00|7602.81|7602.81|7605.16|7605.16|7611.05|7611.05|7601.75|7601.75|0
1605190500000|2020-11-12 14:15:00|7604.98|7604.98|7596.19|7596.19|7605.51|7605.51|7595.41|7595.41|0
1605190800000|2020-11-12 14:20:00|7596.25|7596.25|7591.39|7591.39|7597.49|7597.49|7589.38|7589.38|0
1605191100000|2020-11-12 14:25:00|7591.55|7591.55|7604.41|7604.41|7607.1|7607.1|7589.35|7589.35|0
1605191400000|2020-11-12 14:30:00|7604.52|7604.52|7586.52|7586.52|7604.52|7604.52|7578.1|7578.1|0
1605191700000|2020-11-12 14:35:00|7585.76|7585.76|7589.41|7589.41|7594.83|7594.83|7578.95|7578.95|0
1605192000000|2020-11-12 14:40:00|7589.36|7589.36|7592.55|7592.55|7594.17|7594.17|7587.52|7587.52|0
1605192300000|2020-11-12 14:45:00|7592.5|7592.5|7585.57|7585.57|7595.7|7595.7|7583.42|7583.42|0
1605192600000|2020-11-12 14:50:00|7585.56|7585.56|7595.98|7595.98|7596.62|7596.62|7580.73|7580.73|0
1605192900000|2020-11-12 14:55:00|7596.09|7596.09|7597.1|7597.1|7598.17|7598.17|7585.36|7585.36|0
1605193200000|2020-11-12 15:00:00|7596.95|7596.95|7602.84|7602.84|7604.35|7604.35|7591.71|7591.71|0
1605193500000|2020-11-12 15:05:00|7602.95|7602.95|7615.89|7615.89|7620.82|7620.82|7601.29|7601.29|0
1605193800000|2020-11-12 15:10:00|7616.11|7616.11|7628.65|7628.65|7629.28|7629.28|7610.59|7610.59|0
1605194100000|2020-11-12 15:15:00|7628.49|7628.49|7638.54|7638.54|7638.66|7638.66|7626.8|7626.8|0
1605194400000|2020-11-12 15:20:00|7638.84|7638.84|7625.38|7625.38|7639.86|7639.86|7624.36|7624.36|0
1605194700000|2020-11-12 15:25:00|7625.44|7625.44|7619.48|7619.48|7625.44|7625.44|7607.63|7607.63|0
1605195000000|2020-11-12 15:30:00|7619.33|7619.33|7615.65|7615.65|7629.51|7629.51|7612.76|7612.76|0
1605195300000|2020-11-12 15:35:00|7615.88|7615.88|7622.54|7622.54|7626.81|7626.81|7614.42|7614.42|0
1605195600000|2020-11-12 15:40:00|7622.38|7622.38|7618.34|7618.34|7623.36|7623.36|7614.31|7614.31|0
1605195900000|2020-11-12 15:45:00|7618.25|7618.25|7612.19|7612.19|7618.3|7618.3|7605.94|7605.94|0
1605196200000|2020-11-12 15:50:00|7612.26|7612.26|7624.21|7624.21|7625.51|7625.51|7611.17|7611.17|0
1605196500000|2020-11-12 15:55:00|7624.32|7624.32|7621.42|7621.42|7629.12|7629.12|7617.96|7617.96|0
1605196800000|2020-11-12 16:00:00|7621.21|7621.21|7613.22|7613.22|7621.21|7621.21|7605.97|7605.97|0
1605197100000|2020-11-12 16:05:00|7612.41|7612.41|7614.21|7614.21|7616.87|7616.87|7609.02|7609.02|0
1605197400000|2020-11-12 16:10:00|7614.05|7614.05|7609.4|7609.4|7614.53|7614.53|7608.62|7608.62|0
1605197700000|2020-11-12 16:15:00|7609.45|7609.45|7607.79|7607.79|7610.82|7610.82|7601.08|7601.08|0
1605198000000|2020-11-12 16:20:00|7608.04|7608.04|7608.04|7608.04|7612.52|7612.52|7605.52|7605.52|0
1605198300000|2020-11-12 16:25:00|7608.2|7608.2|7610.3|7610.3|7617.19|7617.19|7607.49|7607.49|0
1605255300000|2020-11-13 08:15:00|7577.88|7577.88|7556.26|7556.26|7583.15|7583.15|7553.78|7553.78|0
1605255600000|2020-11-13 08:20:00|7556.43|7556.43|7559.82|7559.82|7565.72|7565.72|7555.04|7555.04|0
1605255900000|2020-11-13 08:25:00|7559.65|7559.65|7549.72|7549.72|7560.66|7560.66|7545.76|7545.76|0
1605256200000|2020-11-13 08:30:00|7551.12|7551.12|7569.8|7569.8|7572.42|7572.42|7549.02|7549.02|0
1605256500000|2020-11-13 08:35:00|7569.62|7569.62|7568.8|7568.8|7580.16|7580.16|7568.67|7568.67|0
1605256800000|2020-11-13 08:40:00|7568.96|7568.96|7554.32|7554.32|7572.48|7572.48|7550.5|7550.5|0
1605257100000|2020-11-13 08:45:00|7554.21|7554.21|7555.3|7555.3|7561.32|7561.32|7551.28|7551.28|0
1605257400000|2020-11-13 08:50:00|7555.93|7555.93|7545.49|7545.49|7561.28|7561.28|7539.38|7539.38|0
1605257700000|2020-11-13 08:55:00|7545.43|7545.43|7553.01|7553.01|7556.92|7556.92|7545.26|7545.26|0
1605258000000|2020-11-13 09:00:00|7553.17|7553.17|7572.29|7572.29|7572.29|7572.29|7552.94|7552.94|0
1605258300000|2020-11-13 09:05:00|7572.45|7572.45|7554.21|7554.21|7577.46|7577.46|7553.65|7553.65|0
1605258600000|2020-11-13 09:10:00|7553.86|7553.86|7550.54|7550.54|7553.91|7553.91|7539.74|7539.74|0
1605258900000|2020-11-13 09:15:00|7551.3|7551.3|7553.05|7553.05|7556.68|7556.68|7540.07|7540.07|0
1605259200000|2020-11-13 09:20:00|7553.41|7553.41|7572.84|7572.84|7573.87|7573.87|7553.41|7553.41|0
1605259500000|2020-11-13 09:25:00|7572.65|7572.65|7560.31|7560.31|7579.72|7579.72|7560.09|7560.09|0
1605259800000|2020-11-13 09:30:00|7560.37|7560.37|7586.54|7586.54|7588.29|7588.29|7560.37|7560.37|0
1605260100000|2020-11-13 09:35:00|7586.38|7586.38|7591.36|7591.36|7593.82|7593.82|7583.51|7583.51|0
1605260400000|2020-11-13 09:40:00|7591.69|7591.69|7593.53|7593.53|7593.95|7593.95|7577.1|7577.1|0
1605260700000|2020-11-13 09:45:00|7593.22|7593.22|7576.5|7576.5|7593.38|7593.38|7575.9|7575.9|0
1605261000000|2020-11-13 09:50:00|7576.91|7576.91|7574.44|7574.44|7581.57|7581.57|7573.76|7573.76|0
1605261300000|2020-11-13 09:55:00|7574.55|7574.55|7577.56|7577.56|7577.8|7577.8|7567.47|7567.47|0
1605261600000|2020-11-13 10:00:00|7578.24|7578.24|7577.82|7577.82|7583.61|7583.61|7577.46|7577.46|0
1605261900000|2020-11-13 10:05:00|7577.5|7577.5|7569.88|7569.88|7578.53|7578.53|7569.8|7569.8|0
1605262200000|2020-11-13 10:10:00|7570|7570|7554.45|7554.45|7570.47|7570.47|7553.69|7553.69|0
1605262500000|2020-11-13 10:15:00|7553.41|7553.41|7564.09|7564.09|7565.56|7565.56|7550.12|7550.12|0
1605262800000|2020-11-13 10:20:00|7564.4|7564.4|7562.1|7562.1|7567.15|7567.15|7555.27|7555.27|0
1605263100000|2020-11-13 10:25:00|7562.13|7562.13|7556.2|7556.2|7562.67|7562.67|7556.1|7556.1|0
1605263400000|2020-11-13 10:30:00|7556.12|7556.12|7555.33|7555.33|7557.48|7557.48|7547.91|7547.91|0
1605263700000|2020-11-13 10:35:00|7555.49|7555.49|7560.48|7560.48|7563.03|7563.03|7555.49|7555.49|0
1605264000000|2020-11-13 10:40:00|7560.63|7560.63|7564.67|7564.67|7565.39|7565.39|7560.36|7560.36|0
1605264300000|2020-11-13 10:45:00|7564.78|7564.78|7562.96|7562.96|7564.78|7564.78|7556.87|7556.87|0
1605264600000|2020-11-13 10:50:00|7563.2|7563.2|7565.27|7565.27|7565.92|7565.92|7559.84|7559.84|0
1605264900000|2020-11-13 10:55:00|7565.21|7565.21|7555.72|7555.72|7565.32|7565.32|7555.14|7555.14|0
1605265200000|2020-11-13 11:00:00|7555.82|7555.82|7546.1|7546.1|7560.85|7560.85|7539.61|7539.61|0
1605265500000|2020-11-13 11:05:00|7546.89|7546.89|7550.12|7550.12|7555.57|7555.57|7546.89|7546.89|0
1605265800000|2020-11-13 11:10:00|7550.06|7550.06|7543.45|7543.45|7557.91|7557.91|7539.44|7539.44|0
1605266100000|2020-11-13 11:15:00|7543.54|7543.54|7555.77|7555.77|7555.94|7555.94|7541.67|7541.67|0
1605266400000|2020-11-13 11:20:00|7555.52|7555.52|7546.68|7546.68|7556.45|7556.45|7546.31|7546.31|0
1605266700000|2020-11-13 11:25:00|7546.33|7546.33|7545.44|7545.44|7549.4|7549.4|7542.21|7542.21|0
1605267000000|2020-11-13 11:30:00|7545.41|7545.41|7549.36|7549.36|7553.48|7553.48|7542.3|7542.3|0
1605267300000|2020-11-13 11:35:00|7549.19|7549.19|7542.34|7542.34|7549.19|7549.19|7542.26|7542.26|0
1605267600000|2020-11-13 11:40:00|7542.45|7542.45|7551.35|7551.35|7553.96|7553.96|7542.3|7542.3|0
1605267900000|2020-11-13 11:45:00|7550.87|7550.87|7545.24|7545.24|7550.99|7550.99|7541.15|7541.15|0
1605268200000|2020-11-13 11:50:00|7545.29|7545.29|7549.48|7549.48|7551.75|7551.75|7541.5|7541.5|0
1605268500000|2020-11-13 11:55:00|7549.36|7549.36|7558.02|7558.02|7560.84|7560.84|7546.82|7546.82|0
1605268800000|2020-11-13 12:00:00|7558.1|7558.1|7551.08|7551.08|7562.96|7562.96|7551.08|7551.08|0
1605269100000|2020-11-13 12:05:00|7551.24|7551.24|7554.96|7554.96|7557.22|7557.22|7551.08|7551.08|0
1605269400000|2020-11-13 12:10:00|7555.06|7555.06|7543.82|7543.82|7556.11|7556.11|7543.5|7543.5|0
1605269700000|2020-11-13 12:15:00|7543.98|7543.98|7534.06|7534.06|7545.15|7545.15|7533.91|7533.91|0
1605270000000|2020-11-13 12:20:00|7533.71|7533.71|7542.46|7542.46|7542.78|7542.78|7531.71|7531.71|0
1605270300000|2020-11-13 12:25:00|7540.91|7540.91|7559.55|7559.55|7560.81|7560.81|7540.91|7540.91|0
1605270600000|2020-11-13 12:30:00|7560.07|7560.07|7564.75|7564.75|7564.75|7564.75|7559.44|7559.44|0
1605270900000|2020-11-13 12:35:00|7564.91|7564.91|7561.15|7561.15|7567.16|7567.16|7559.22|7559.22|0
1605271200000|2020-11-13 12:40:00|7560.98|7560.98|7561.69|7561.69|7561.92|7561.92|7556.57|7556.57|0
1605271500000|2020-11-13 12:45:00|7561.53|7561.53|7551.2|7551.2|7564.39|7564.39|7548.67|7548.67|0
1605271800000|2020-11-13 12:50:00|7552.72|7552.72|7539.17|7539.17|7555.69|7555.69|7538.86|7538.86|0
1605272100000|2020-11-13 12:55:00|7539.01|7539.01|7524.49|7524.49|7539.44|7539.44|7522.56|7522.56|0
1605272400000|2020-11-13 13:00:00|7523.57|7523.57|7529.34|7529.34|7530.84|7530.84|7522.72|7522.72|0
1605272700000|2020-11-13 13:05:00|7530.1|7530.1|7537.95|7537.95|7537.95|7537.95|7524.95|7524.95|0
1605273000000|2020-11-13 13:10:00|7538.11|7538.11|7533.5|7533.5|7538.63|7538.63|7533.38|7533.38|0
1605273300000|2020-11-13 13:15:00|7533.6|7533.6|7527.81|7527.81|7533.6|7533.6|7525.49|7525.49|0
1605273600000|2020-11-13 13:20:00|7527.61|7527.61|7530.01|7530.01|7533.93|7533.93|7526.25|7526.25|0
1605273900000|2020-11-13 13:25:00|7530.18|7530.18|7524.88|7524.88|7531.88|7531.88|7524.58|7524.58|0
1605274200000|2020-11-13 13:30:00|7524.73|7524.73|7533.78|7533.78|7534.14|7534.14|7524.64|7524.64|0
1605274500000|2020-11-13 13:35:00|7535.3|7535.3|7536.58|7536.58|7540.03|7540.03|7534.44|7534.44|0
1605274800000|2020-11-13 13:40:00|7536.89|7536.89|7536.55|7536.55|7540.97|7540.97|7535.55|7535.55|0
1605275100000|2020-11-13 13:45:00|7536.65|7536.65|7533.87|7533.87|7538.64|7538.64|7531.52|7531.52|0
1605275400000|2020-11-13 13:50:00|7533.96|7533.96|7548.43|7548.43|7548.43|7548.43|7532.02|7532.02|0
1605275700000|2020-11-13 13:55:00|7548.48|7548.48|7546.84|7546.84|7554.21|7554.21|7546.67|7546.67|0
1605276000000|2020-11-13 14:00:00|7546.68|7546.68|7527.33|7527.33|7546.68|7546.68|7527.33|7527.33|0
1605276300000|2020-11-13 14:05:00|7527.28|7527.28|7542.03|7542.03|7543.87|7543.87|7527.09|7527.09|0
1605276600000|2020-11-13 14:10:00|7542.13|7542.13|7532.74|7532.74|7542.74|7542.74|7532.74|7532.74|0
1605276900000|2020-11-13 14:15:00|7532.91|7532.91|7542.4|7542.4|7544.03|7544.03|7532.75|7532.75|0
1605277200000|2020-11-13 14:20:00|7542.22|7542.22|7532.96|7532.96|7542.76|7542.76|7530.4|7530.4|0
1605277500000|2020-11-13 14:25:00|7533.3|7533.3|7532.18|7532.18|7538.44|7538.44|7529.37|7529.37|0
1605277800000|2020-11-13 14:30:00|7532.34|7532.34|7526.38|7526.38|7534.61|7534.61|7526.38|7526.38|0
1605278100000|2020-11-13 14:35:00|7526.33|7526.33|7527.8|7527.8|7532.2|7532.2|7519.28|7519.28|0
1605278400000|2020-11-13 14:40:00|7527.69|7527.69|7532.84|7532.84|7538.84|7538.84|7527.69|7527.69|0
1605278700000|2020-11-13 14:45:00|7532.79|7532.79|7551.11|7551.11|7551.11|7551.11|7532.79|7532.79|0
1605279000000|2020-11-13 14:50:00|7550.95|7550.95|7568.82|7568.82|7568.94|7568.94|7550.95|7550.95|0
1605279300000|2020-11-13 14:55:00|7569.34|7569.34|7577.78|7577.78|7583.51|7583.51|7569.34|7569.34|0
1605279600000|2020-11-13 15:00:00|7577.31|7577.31|7566.58|7566.58|7577.46|7577.46|7563.55|7563.55|0
1605279900000|2020-11-13 15:05:00|7566.74|7566.74|7570.98|7570.98|7576.77|7576.77|7566.74|7566.74|0
1605280200000|2020-11-13 15:10:00|7571.14|7571.14|7563.08|7563.08|7571.44|7571.44|7561.55|7561.55|0
1605280500000|2020-11-13 15:15:00|7563.25|7563.25|7552.43|7552.43|7564.71|7564.71|7551.35|7551.35|0
1605280800000|2020-11-13 15:20:00|7553.95|7553.95|7549.75|7549.75|7554.58|7554.58|7544.28|7544.28|0
1605281100000|2020-11-13 15:25:00|7549.84|7549.84|7564.6|7564.6|7564.76|7564.76|7547.09|7547.09|0
1605281400000|2020-11-13 15:30:00|7564.08|7564.08|7572.11|7572.11|7572.11|7572.11|7561.9|7561.9|0
1605281700000|2020-11-13 15:35:00|7571.99|7571.99|7565.41|7565.41|7576.35|7576.35|7564.57|7564.57|0
1605282000000|2020-11-13 15:40:00|7564.9|7564.9|7575.48|7575.48|7575.89|7575.89|7563.37|7563.37|0
1605282300000|2020-11-13 15:45:00|7575.57|7575.57|7579.42|7579.42|7580|7580|7573.16|7573.16|0
1605282600000|2020-11-13 15:50:00|7579.6|7579.6|7585.68|7585.68|7585.68|7585.68|7577.59|7577.59|0
1605282900000|2020-11-13 15:55:00|7585.62|7585.62|7580.27|7580.27|7586.24|7586.24|7574.8|7574.8|0
1605283200000|2020-11-13 16:00:00|7580.17|7580.17|7580.51|7580.51|7588.25|7588.25|7579.6|7579.6|0
1605283500000|2020-11-13 16:05:00|7580.68|7580.68|7585.98|7585.98|7587.31|7587.31|7578.84|7578.84|0
1605283800000|2020-11-13 16:10:00|7587.02|7587.02|7576.91|7576.91|7588.79|7588.79|7576.42|7576.42|0
1605284100000|2020-11-13 16:15:00|7576.8|7576.8|7578.93|7578.93|7579.07|7579.07|7571.95|7571.95|0
1605284400000|2020-11-13 16:20:00|7578.66|7578.66|7579.17|7579.17|7579.41|7579.41|7575.88|7575.88|0
1605284700000|2020-11-13 16:25:00|7579.13|7579.13|7578.41|7578.41|7586.26|7586.26|7575.13|7575.13|0
1605514500000|2020-11-16 08:15:00|7687.02|7687.02|7692.39|7692.39|7708.9|7708.9|7683.7|7683.7|0
1605514800000|2020-11-16 08:20:00|7692.07|7692.07|7679.25|7679.25|7694.27|7694.27|7679.01|7679.01|0
1605515100000|2020-11-16 08:25:00|7678.06|7678.06|7679.4|7679.4|7684.84|7684.84|7667.08|7667.08|0
1605515400000|2020-11-16 08:30:00|7679.31|7679.31|7677.97|7677.97|7689.56|7689.56|7676.67|7676.67|0
1605515700000|2020-11-16 08:35:00|7678.37|7678.37|7686.66|7686.66|7687.04|7687.04|7678.37|7678.37|0
1605516000000|2020-11-16 08:40:00|7686.77|7686.77|7674.32|7674.32|7687.71|7687.71|7671.35|7671.35|0
1605516300000|2020-11-16 08:45:00|7674.96|7674.96|7657.34|7657.34|7680.56|7680.56|7657.02|7657.02|0
1605516600000|2020-11-16 08:50:00|7657.81|7657.81|7651.55|7651.55|7665.77|7665.77|7642.57|7642.57|0
1605516900000|2020-11-16 08:55:00|7651.64|7651.64|7659|7659|7659.87|7659.87|7638.43|7638.43|0
1605517200000|2020-11-16 09:00:00|7658.53|7658.53|7676.25|7676.25|7677.22|7677.22|7658.53|7658.53|0
1605517500000|2020-11-16 09:05:00|7676.56|7676.56|7680.15|7680.15|7685.68|7685.68|7676.22|7676.22|0
1605517800000|2020-11-16 09:10:00|7679.84|7679.84|7681.44|7681.44|7684.81|7684.81|7676.39|7676.39|0
1605518100000|2020-11-16 09:15:00|7680.68|7680.68|7682.17|7682.17|7689.2|7689.2|7677.53|7677.53|0
1605518400000|2020-11-16 09:20:00|7682.33|7682.33|7702.64|7702.64|7702.66|7702.66|7682.33|7682.33|0
1605518700000|2020-11-16 09:25:00|7702.8|7702.8|7706.15|7706.15|7712.7|7712.7|7700.44|7700.44|0
1605519000000|2020-11-16 09:30:00|7705.84|7705.84|7707.24|7707.24|7713.16|7713.16|7705.67|7705.67|0
1605519300000|2020-11-16 09:35:00|7707.33|7707.33|7724.72|7724.72|7724.72|7724.72|7705.46|7705.46|0
1605519600000|2020-11-16 09:40:00|7724.84|7724.84|7732.02|7732.02|7736.93|7736.93|7724.84|7724.84|0
1605519900000|2020-11-16 09:45:00|7731.86|7731.86|7735.17|7735.17|7735.19|7735.19|7727.58|7727.58|0
1605520200000|2020-11-16 09:50:00|7735.23|7735.23|7737.43|7737.43|7737.43|7737.43|7727.04|7727.04|0
1605520500000|2020-11-16 09:55:00|7738.39|7738.39|7742.5|7742.5|7742.5|7742.5|7730.39|7730.39|0
1605520800000|2020-11-16 10:00:00|7742.59|7742.59|7737.28|7737.28|7742.98|7742.98|7736.18|7736.18|0
1605521100000|2020-11-16 10:05:00|7737.44|7737.44|7732.62|7732.62|7740.72|7740.72|7728.81|7728.81|0
1605521400000|2020-11-16 10:10:00|7732.46|7732.46|7740.17|7740.17|7741.4|7741.4|7732.03|7732.03|0
1605521700000|2020-11-16 10:15:00|7740.28|7740.28|7746.28|7746.28|7746.72|7746.72|7734.16|7734.16|0
1605522000000|2020-11-16 10:20:00|7746.59|7746.59|7748.79|7748.79|7760.31|7760.31|7745.46|7745.46|0
1605522300000|2020-11-16 10:25:00|7748.57|7748.57|7750.26|7750.26|7754.16|7754.16|7748.57|7748.57|0
1605522600000|2020-11-16 10:30:00|7750.66|7750.66|7748.87|7748.87|7758.58|7758.58|7748.47|7748.47|0
1605522900000|2020-11-16 10:35:00|7748.55|7748.55|7746.07|7746.07|7748.55|7748.55|7740.93|7740.93|0
1605523200000|2020-11-16 10:40:00|7746.38|7746.38|7742.22|7742.22|7753.25|7753.25|7741.41|7741.41|0
1605523500000|2020-11-16 10:45:00|7742.69|7742.69|7744.06|7744.06|7746.27|7746.27|7739.87|7739.87|0
1605523800000|2020-11-16 10:50:00|7743.9|7743.9|7737.38|7737.38|7745.82|7745.82|7734.92|7734.92|0
1605524100000|2020-11-16 10:55:00|7737.55|7737.55|7731.01|7731.01|7737.55|7737.55|7726.65|7726.65|0
1605524400000|2020-11-16 11:00:00|7731.17|7731.17|7739.56|7739.56|7741.93|7741.93|7731.17|7731.17|0
1605524700000|2020-11-16 11:05:00|7739.4|7739.4|7739.87|7739.87|7742.08|7742.08|7737.75|7737.75|0
1605525000000|2020-11-16 11:10:00|7739.96|7739.96|7725.79|7725.79|7741.9|7741.9|7725.45|7725.45|0
1605525300000|2020-11-16 11:15:00|7725.9|7725.9|7727.04|7727.04|7729.42|7729.42|7724.34|7724.34|0
1605525600000|2020-11-16 11:20:00|7727.2|7727.2|7734.62|7734.62|7736.73|7736.73|7726.74|7726.74|0
1605525900000|2020-11-16 11:25:00|7735.14|7735.14|7734.64|7734.64|7738.28|7738.28|7733.3|7733.3|0
1605526200000|2020-11-16 11:30:00|7734.99|7734.99|7735.65|7735.65|7736.64|7736.64|7732.66|7732.66|0
1605526500000|2020-11-16 11:35:00|7735.55|7735.55|7741.4|7741.4|7741.82|7741.82|7729.84|7729.84|0
1605526800000|2020-11-16 11:40:00|7741.49|7741.49|7741.02|7741.02|7743.01|7743.01|7736.51|7736.51|0
1605527100000|2020-11-16 11:45:00|7741.05|7741.05|7736.79|7736.79|7743.32|7743.32|7735.93|7735.93|0
1605527400000|2020-11-16 11:50:00|7736.03|7736.03|7773.35|7773.35|7787.95|7787.95|7733.08|7733.08|0
1605527700000|2020-11-16 11:55:00|7773.24|7773.24|7868.25|7868.25|7879.64|7879.64|7768.86|7768.86|0
1605528000000|2020-11-16 12:00:00|7868.12|7868.12|7910.09|7910.09|7912.59|7912.59|7865.98|7865.98|0
1605528300000|2020-11-16 12:05:00|7910.15|7910.15|7926.78|7926.78|7929.96|7929.96|7901.34|7901.34|0
1605528600000|2020-11-16 12:10:00|7926.28|7926.28|7903.62|7903.62|7936.17|7936.17|7901.99|7901.99|0
1605528900000|2020-11-16 12:15:00|7904.09|7904.09|7902.53|7902.53|7912.8|7912.8|7892.73|7892.73|0
1605529200000|2020-11-16 12:20:00|7902.69|7902.69|7904.58|7904.58|7918.32|7918.32|7901.03|7901.03|0
1605529500000|2020-11-16 12:25:00|7904.5|7904.5|7889.05|7889.05|7906.2|7906.2|7886.43|7886.43|0
1605529800000|2020-11-16 12:30:00|7888.9|7888.9|7868.73|7868.73|7891.54|7891.54|7861.39|7861.39|0
1605530100000|2020-11-16 12:35:00|7868.91|7868.91|7879.34|7879.34|7884.81|7884.81|7868.91|7868.91|0
1605530400000|2020-11-16 12:40:00|7879.62|7879.62|7884.54|7884.54|7889.1|7889.1|7875.16|7875.16|0
1605530700000|2020-11-16 12:45:00|7884.49|7884.49|7883.21|7883.21|7893.61|7893.61|7881.98|7881.98|0
1605531000000|2020-11-16 12:50:00|7883.37|7883.37|7885.39|7885.39|7888.6|7888.6|7877.72|7877.72|0
1605531300000|2020-11-16 12:55:00|7885.28|7885.28|7877.22|7877.22|7889.83|7889.83|7876.66|7876.66|0
1605531600000|2020-11-16 13:00:00|7877.31|7877.31|7868.8|7868.8|7877.8|7877.8|7865.86|7865.86|0
1605531900000|2020-11-16 13:05:00|7869.35|7869.35|7880.32|7880.32|7881.41|7881.41|7864.48|7864.48|0
1605532200000|2020-11-16 13:10:00|7880.16|7880.16|7888.34|7888.34|7893.67|7893.67|7876.2|7876.2|0
1605532500000|2020-11-16 13:15:00|7888.27|7888.27|7883.28|7883.28|7888.77|7888.77|7876.15|7876.15|0
1605532800000|2020-11-16 13:20:00|7883.44|7883.44|7890.24|7890.24|7890.84|7890.84|7878.13|7878.13|0
1605533100000|2020-11-16 13:25:00|7890.13|7890.13|7872.35|7872.35|7894.76|7894.76|7872.35|7872.35|0
1605533400000|2020-11-16 13:30:00|7872.2|7872.2|7826.26|7826.26|7872.31|7872.31|7824.3|7824.3|0
1605533700000|2020-11-16 13:35:00|7826.36|7826.36|7803.26|7803.26|7826.65|7826.65|7802.8|7802.8|0
1605534000000|2020-11-16 13:40:00|7803.43|7803.43|7805.49|7805.49|7805.49|7805.49|7793.32|7793.32|0
1605534300000|2020-11-16 13:45:00|7805.15|7805.15|7812.27|7812.27|7812.27|7812.27|7804.86|7804.86|0
1605534600000|2020-11-16 13:50:00|7812.42|7812.42|7815.34|7815.34|7815.5|7815.5|7799.09|7799.09|0
1605534900000|2020-11-16 13:55:00|7815.25|7815.25|7838.57|7838.57|7838.57|7838.57|7815.24|7815.24|0
1605535200000|2020-11-16 14:00:00|7838.77|7838.77|7826.11|7826.11|7852.64|7852.64|7825.44|7825.44|0
1605535500000|2020-11-16 14:05:00|7826.87|7826.87|7835.2|7835.2|7837.86|7837.86|7823.22|7823.22|0
1605535800000|2020-11-16 14:10:00|7834.17|7834.17|7835.64|7835.64|7839.53|7839.53|7819.61|7819.61|0
1605536100000|2020-11-16 14:15:00|7835.98|7835.98|7842.37|7842.37|7842.58|7842.58|7831.49|7831.49|0
1605536400000|2020-11-16 14:20:00|7842.54|7842.54|7844.42|7844.42|7848.75|7848.75|7837.2|7837.2|0
1605536700000|2020-11-16 14:25:00|7845.97|7845.97|7844.16|7844.16|7858.35|7858.35|7842.27|7842.27|0
1605537000000|2020-11-16 14:30:00|7843.93|7843.93|7835.73|7835.73|7851.53|7851.53|7834.85|7834.85|0
1605537300000|2020-11-16 14:35:00|7835.95|7835.95|7829.59|7829.59|7846.06|7846.06|7829.59|7829.59|0
1605537600000|2020-11-16 14:40:00|7829.75|7829.75|7847.8|7847.8|7848.04|7848.04|7827.36|7827.36|0
1605537900000|2020-11-16 14:45:00|7847.86|7847.86|7845.95|7845.95|7860.06|7860.06|7840.36|7840.36|0
1605538200000|2020-11-16 14:50:00|7845.8|7845.8|7817.31|7817.31|7852.41|7852.41|7810.96|7810.96|0
1605538500000|2020-11-16 14:55:00|7817.16|7817.16|7822.4|7822.4|7823.94|7823.94|7812.09|7812.09|0
1605538800000|2020-11-16 15:00:00|7823.19|7823.19|7802.61|7802.61|7827.76|7827.76|7801.89|7801.89|0
1605539100000|2020-11-16 15:05:00|7802.86|7802.86|7805.19|7805.19|7806.2|7806.2|7797.14|7797.14|0
1605539400000|2020-11-16 15:10:00|7805.07|7805.07|7793.32|7793.32|7806.24|7806.24|7787.41|7787.41|0
1605539700000|2020-11-16 15:15:00|7793.67|7793.67|7825.84|7825.84|7827.35|7827.35|7793.67|7793.67|0
1605540000000|2020-11-16 15:20:00|7825.08|7825.08|7828.05|7828.05|7831.24|7831.24|7814.93|7814.93|0
1605540300000|2020-11-16 15:25:00|7830.33|7830.33|7843.2|7843.2|7844.5|7844.5|7830.2|7830.2|0
1605540600000|2020-11-16 15:30:00|7843.96|7843.96|7844.42|7844.42|7848.2|7848.2|7833.61|7833.61|0
1605540900000|2020-11-16 15:35:00|7844.53|7844.53|7842.92|7842.92|7854.36|7854.36|7842.92|7842.92|0
1605541200000|2020-11-16 15:40:00|7842.81|7842.81|7836.64|7836.64|7858.64|7858.64|7833.21|7833.21|0
1605541500000|2020-11-16 15:45:00|7836.59|7836.59|7828.96|7828.96|7836.59|7836.59|7822.84|7822.84|0
1605541800000|2020-11-16 15:50:00|7828.79|7828.79|7827.02|7827.02|7834.2|7834.2|7825.95|7825.95|0
1605542100000|2020-11-16 15:55:00|7827.34|7827.34|7840.36|7840.36|7847.64|7847.64|7827.34|7827.34|0
1605542400000|2020-11-16 16:00:00|7840.47|7840.47|7833.86|7833.86|7843.48|7843.48|7831.3|7831.3|0
1605542700000|2020-11-16 16:05:00|7833.8|7833.8|7808.58|7808.58|7834.19|7834.19|7807.82|7807.82|0
1605543000000|2020-11-16 16:10:00|7808.26|7808.26|7813|7813|7814.33|7814.33|7806.04|7806.04|0
1605543300000|2020-11-16 16:15:00|7812.95|7812.95|7818.42|7818.42|7822.34|7822.34|7812.29|7812.29|0
1605543600000|2020-11-16 16:20:00|7818.32|7818.32|7826.57|7826.57|7827.54|7827.54|7817.03|7817.03|0
1605543900000|2020-11-16 16:25:00|7826.64|7826.64|7831.74|7831.74|7836|7836|7823.12|7823.12|0
1605600900000|2020-11-17 08:15:00|7765.14|7765.14|7738.97|7738.97|7767.23|7767.23|7738.14|7738.14|0
1605601200000|2020-11-17 08:20:00|7738.65|7738.65|7705.84|7705.84|7740.1|7740.1|7704.2|7704.2|0
1605601500000|2020-11-17 08:25:00|7705.93|7705.93|7685.28|7685.28|7714.31|7714.31|7684.11|7684.11|0
1605601800000|2020-11-17 08:30:00|7684.76|7684.76|7711.06|7711.06|7712.16|7712.16|7681.26|7681.26|0
1605602100000|2020-11-17 08:35:00|7711.68|7711.68|7676.2|7676.2|7711.68|7711.68|7666.85|7666.85|0
1605602400000|2020-11-17 08:40:00|7676.67|7676.67|7693.63|7693.63|7694.76|7694.76|7665.52|7665.52|0
1605602700000|2020-11-17 08:45:00|7693.91|7693.91|7686.85|7686.85|7694.55|7694.55|7677.74|7677.74|0
1605603000000|2020-11-17 08:50:00|7687.06|7687.06|7676.43|7676.43|7694.46|7694.46|7673.65|7673.65|0
1605603300000|2020-11-17 08:55:00|7677.95|7677.95|7676.85|7676.85|7682.39|7682.39|7671.13|7671.13|0
1605603600000|2020-11-17 09:00:00|7676.79|7676.79|7683.16|7683.16|7685.03|7685.03|7676.63|7676.63|0
1605603900000|2020-11-17 09:05:00|7682.99|7682.99|7670.84|7670.84|7683.94|7683.94|7666.02|7666.02|0
1605604200000|2020-11-17 09:10:00|7671.4|7671.4|7663.69|7663.69|7675.2|7675.2|7662.44|7662.44|0
1605604500000|2020-11-17 09:15:00|7663.73|7663.73|7672.39|7672.39|7672.39|7672.39|7661.5|7661.5|0
1605604800000|2020-11-17 09:20:00|7672.51|7672.51|7675.43|7675.43|7686.27|7686.27|7672.51|7672.51|0
1605605100000|2020-11-17 09:25:00|7675.27|7675.27|7686.46|7686.46|7689.1|7689.1|7675.27|7675.27|0
1605605400000|2020-11-17 09:30:00|7686.37|7686.37|7691.98|7691.98|7694.39|7694.39|7686.37|7686.37|0
1605605700000|2020-11-17 09:35:00|7691.56|7691.56|7704.35|7704.35|7706.29|7706.29|7690.22|7690.22|0
1605606000000|2020-11-17 09:40:00|7704.85|7704.85|7700.61|7700.61|7704.85|7704.85|7698.64|7698.64|0
1605606300000|2020-11-17 09:45:00|7700.78|7700.78|7700.78|7700.78|7703.81|7703.81|7696.42|7696.42|0
1605606600000|2020-11-17 09:50:00|7700.61|7700.61|7715.45|7715.45|7717.94|7717.94|7698.96|7698.96|0
1605606900000|2020-11-17 09:55:00|7715.65|7715.65|7711.69|7711.69|7719.43|7719.43|7710.95|7710.95|0
1605607200000|2020-11-17 10:00:00|7711.18|7711.18|7728.22|7728.22|7728.22|7728.22|7711.18|7711.18|0
1605607500000|2020-11-17 10:05:00|7728.09|7728.09|7721.28|7721.28|7729.49|7729.49|7715.44|7715.44|0
1605607800000|2020-11-17 10:10:00|7721.59|7721.59|7724.51|7724.51|7727.05|7727.05|7719.99|7719.99|0
1605608100000|2020-11-17 10:15:00|7724.67|7724.67|7733.57|7733.57|7736.43|7736.43|7721.57|7721.57|0
1605608400000|2020-11-17 10:20:00|7734.61|7734.61|7745.53|7745.53|7747.11|7747.11|7734.61|7734.61|0
1605608700000|2020-11-17 10:25:00|7745.36|7745.36|7732.96|7732.96|7748.1|7748.1|7732.9|7732.9|0
1605609000000|2020-11-17 10:30:00|7732.78|7732.78|7733.58|7733.58|7733.83|7733.83|7728.29|7728.29|0
1605609300000|2020-11-17 10:35:00|7734.04|7734.04|7742.18|7742.18|7742.98|7742.98|7733.6|7733.6|0
1605609600000|2020-11-17 10:40:00|7741.96|7741.96|7727.11|7727.11|7741.96|7741.96|7726.76|7726.76|0
1605609900000|2020-11-17 10:45:00|7726.35|7726.35|7725.46|7725.46|7727.61|7727.61|7719.78|7719.78|0
1605610200000|2020-11-17 10:50:00|7725.31|7725.31|7731.07|7731.07|7733.96|7733.96|7725.1|7725.1|0
1605610500000|2020-11-17 10:55:00|7731.59|7731.59|7740.7|7740.7|7743.43|7743.43|7727.59|7727.59|0
1605610800000|2020-11-17 11:00:00|7740.96|7740.96|7733.63|7733.63|7740.96|7740.96|7730.81|7730.81|0
1605611100000|2020-11-17 11:05:00|7733.8|7733.8|7729.62|7729.62|7738.38|7738.38|7729.44|7729.44|0
1605611400000|2020-11-17 11:10:00|7729.3|7729.3|7703.87|7703.87|7729.3|7729.3|7703.87|7703.87|0
1605611700000|2020-11-17 11:15:00|7703.7|7703.7|7688.38|7688.38|7703.96|7703.96|7687.29|7687.29|0
1605612000000|2020-11-17 11:20:00|7688.33|7688.33|7693.5|7693.5|7699.99|7699.99|7688.11|7688.11|0
1605612300000|2020-11-17 11:25:00|7693.66|7693.66|7691.86|7691.86|7697.98|7697.98|7690.96|7690.96|0
1605612600000|2020-11-17 11:30:00|7692.25|7692.25|7695.08|7695.08|7695.08|7695.08|7681.47|7681.47|0
1605612900000|2020-11-17 11:35:00|7694.86|7694.86|7694.27|7694.27|7697.86|7697.86|7692.92|7692.92|0
1605613200000|2020-11-17 11:40:00|7694.44|7694.44|7701.43|7701.43|7707.4|7707.4|7694.44|7694.44|0
1605613500000|2020-11-17 11:45:00|7701.94|7701.94|7685.79|7685.79|7705.52|7705.52|7685.73|7685.73|0
1605613800000|2020-11-17 11:50:00|7685.63|7685.63|7693.17|7693.17|7693.8|7693.8|7682.02|7682.02|0
1605614100000|2020-11-17 11:55:00|7692.85|7692.85|7702.65|7702.65|7704.43|7704.43|7692.66|7692.66|0
1605614400000|2020-11-17 12:00:00|7702.45|7702.45|7710|7710|7710.17|7710.17|7702.45|7702.45|0
1605614700000|2020-11-17 12:05:00|7709.95|7709.95|7699.02|7699.02|7709.95|7709.95|7698.47|7698.47|0
1605615000000|2020-11-17 12:10:00|7698.68|7698.68|7715.46|7715.46|7715.51|7715.51|7697.96|7697.96|0
1605615300000|2020-11-17 12:15:00|7715.59|7715.59|7706.55|7706.55|7724.11|7724.11|7705.71|7705.71|0
1605615600000|2020-11-17 12:20:00|7707.49|7707.49|7705.45|7705.45|7709.13|7709.13|7704.05|7704.05|0
1605615900000|2020-11-17 12:25:00|7705.62|7705.62|7711.6|7711.6|7713.21|7713.21|7704.59|7704.59|0
1605616200000|2020-11-17 12:30:00|7711.51|7711.51|7709.69|7709.69|7715.44|7715.44|7709.61|7709.61|0
1605616500000|2020-11-17 12:35:00|7709.58|7709.58|7697.08|7697.08|7710.29|7710.29|7697.08|7697.08|0
1605616800000|2020-11-17 12:40:00|7696.98|7696.98|7700.22|7700.22|7700.22|7700.22|7690.89|7690.89|0
1605617100000|2020-11-17 12:45:00|7700.85|7700.85|7695.28|7695.28|7703.54|7703.54|7692.08|7692.08|0
1605617400000|2020-11-17 12:50:00|7695.11|7695.11|7681.63|7681.63|7695.23|7695.23|7681.32|7681.32|0
1605617700000|2020-11-17 12:55:00|7681.8|7681.8|7698.15|7698.15|7699.87|7699.87|7681.23|7681.23|0
1605618000000|2020-11-17 13:00:00|7698.01|7698.01|7696.33|7696.33|7698.06|7698.06|7692.81|7692.81|0
1605618300000|2020-11-17 13:05:00|7696.43|7696.43|7679.99|7679.99|7697.71|7697.71|7677.29|7677.29|0
1605618600000|2020-11-17 13:10:00|7679.06|7679.06|7682.93|7682.93|7685.42|7685.42|7678.45|7678.45|0
1605618900000|2020-11-17 13:15:00|7683.4|7683.4|7686.53|7686.53|7689.27|7689.27|7683.4|7683.4|0
1605619200000|2020-11-17 13:20:00|7686.06|7686.06|7671.82|7671.82|7686.06|7686.06|7671.21|7671.21|0
1605619500000|2020-11-17 13:25:00|7671.9|7671.9|7673.43|7673.43|7675.7|7675.7|7670.96|7670.96|0
1605619800000|2020-11-17 13:30:00|7673.6|7673.6|7660.63|7660.63|7679.49|7679.49|7655.24|7655.24|0
1605620100000|2020-11-17 13:35:00|7659.11|7659.11|7655|7655|7659.11|7659.11|7652.83|7652.83|0
1605620400000|2020-11-17 13:40:00|7654.85|7654.85|7648.05|7648.05|7661.89|7661.89|7647.03|7647.03|0
1605620700000|2020-11-17 13:45:00|7648.11|7648.11|7655.52|7655.52|7657.38|7657.38|7648.05|7648.05|0
1605621000000|2020-11-17 13:50:00|7654.76|7654.76|7645.81|7645.81|7657.07|7657.07|7645.81|7645.81|0
1605621300000|2020-11-17 13:55:00|7646.13|7646.13|7654.79|7654.79|7658.92|7658.92|7646.13|7646.13|0
1605621600000|2020-11-17 14:00:00|7655.54|7655.54|7655.63|7655.63|7655.63|7655.63|7648.26|7648.26|0
1605621900000|2020-11-17 14:05:00|7655.11|7655.11|7645.9|7645.9|7655.66|7655.66|7645.14|7645.14|0
1605622200000|2020-11-17 14:10:00|7645.73|7645.73|7646.52|7646.52|7647.4|7647.4|7641.02|7641.02|0
1605622500000|2020-11-17 14:15:00|7646.61|7646.61|7645.07|7645.07|7648.87|7648.87|7643.75|7643.75|0
1605622800000|2020-11-17 14:20:00|7645.12|7645.12|7656.07|7656.07|7660.97|7660.97|7644.37|7644.37|0
1605623100000|2020-11-17 14:25:00|7656.38|7656.38|7654.47|7654.47|7662.36|7662.36|7652.31|7652.31|0
1605623400000|2020-11-17 14:30:00|7654.57|7654.57|7655.16|7655.16|7660.79|7660.79|7645.87|7645.87|0
1605623700000|2020-11-17 14:35:00|7655.33|7655.33|7654.08|7654.08|7657.98|7657.98|7652.41|7652.41|0
1605624000000|2020-11-17 14:40:00|7654.19|7654.19|7643.05|7643.05|7654.19|7654.19|7639.37|7639.37|0
1605624300000|2020-11-17 14:45:00|7642.6|7642.6|7643.42|7643.42|7650|7650|7641.02|7641.02|0
1605624600000|2020-11-17 14:50:00|7643.33|7643.33|7643.64|7643.64|7645.52|7645.52|7634.02|7634.02|0
1605624900000|2020-11-17 14:55:00|7644.16|7644.16|7641.13|7641.13|7649.68|7649.68|7638.28|7638.28|0
1605625200000|2020-11-17 15:00:00|7640.97|7640.97|7647.54|7647.54|7653.88|7653.88|7640.12|7640.12|0
1605625500000|2020-11-17 15:05:00|7647.38|7647.38|7639.49|7639.49|7651.03|7651.03|7634.86|7634.86|0
1605625800000|2020-11-17 15:10:00|7639.54|7639.54|7665.06|7665.06|7665.15|7665.15|7639.4|7639.4|0
1605626100000|2020-11-17 15:15:00|7664.94|7664.94|7667|7667|7667.07|7667.07|7656.79|7656.79|0
1605626400000|2020-11-17 15:20:00|7667.4|7667.4|7677.12|7677.12|7686.13|7686.13|7666.17|7666.17|0
1605626700000|2020-11-17 15:25:00|7676.6|7676.6|7676.33|7676.33|7685.23|7685.23|7674.63|7674.63|0
1605627000000|2020-11-17 15:30:00|7675.81|7675.81|7681.43|7681.43|7681.58|7681.58|7673.95|7673.95|0
1605627300000|2020-11-17 15:35:00|7682.19|7682.19|7671.96|7671.96|7683.21|7683.21|7671.2|7671.2|0
1605627600000|2020-11-17 15:40:00|7671.8|7671.8|7680.84|7680.84|7682.22|7682.22|7670.98|7670.98|0
1605627900000|2020-11-17 15:45:00|7680.69|7680.69|7670.35|7670.35|7682.25|7682.25|7670.35|7670.35|0
1605628200000|2020-11-17 15:50:00|7670.81|7670.81|7685.07|7685.07|7685.14|7685.14|7668.58|7668.58|0
1605628500000|2020-11-17 15:55:00|7685.39|7685.39|7671.53|7671.53|7686.14|7686.14|7670.95|7670.95|0
1605628800000|2020-11-17 16:00:00|7671.47|7671.47|7663.26|7663.26|7673.15|7673.15|7663.26|7663.26|0
1605629100000|2020-11-17 16:05:00|7663.41|7663.41|7667.02|7667.02|7671.1|7671.1|7663.3|7663.3|0
1605629400000|2020-11-17 16:10:00|7667.33|7667.33|7685.8|7685.8|7685.8|7685.8|7667.16|7667.16|0
1605629700000|2020-11-17 16:15:00|7685.04|7685.04|7688.79|7688.79|7692.25|7692.25|7682.33|7682.33|0
1605630000000|2020-11-17 16:20:00|7688.94|7688.94|7687.85|7687.85|7694.35|7694.35|7687.47|7687.47|0
1605630300000|2020-11-17 16:25:00|7688|7688|7686.25|7686.25|7689.82|7689.82|7680.21|7680.21|0
1605687300000|2020-11-18 08:15:00|7614.32|7614.32|7624.73|7624.73|7633.85|7633.85|7603.28|7603.28|0
1605687600000|2020-11-18 08:20:00|7626.25|7626.25|7635.71|7635.71|7635.71|7635.71|7622.72|7622.72|0
1605687900000|2020-11-18 08:25:00|7635.39|7635.39|7627.1|7627.1|7639.54|7639.54|7627.1|7627.1|0
1605688200000|2020-11-18 08:30:00|7626.81|7626.81|7634.34|7634.34|7639.82|7639.82|7623.78|7623.78|0
1605688500000|2020-11-18 08:35:00|7634.18|7634.18|7656.21|7656.21|7658.49|7658.49|7632.62|7632.62|0
1605688800000|2020-11-18 08:40:00|7656.54|7656.54|7656.4|7656.4|7660.35|7660.35|7646.89|7646.89|0
1605689100000|2020-11-18 08:45:00|7657.04|7657.04|7649.38|7649.38|7660.03|7660.03|7642.23|7642.23|0
1605689400000|2020-11-18 08:50:00|7649.55|7649.55|7649.75|7649.75|7657.74|7657.74|7645.83|7645.83|0
1605689700000|2020-11-18 08:55:00|7649.66|7649.66|7645.75|7645.75|7655.17|7655.17|7645.58|7645.58|0
1605690000000|2020-11-18 09:00:00|7645.36|7645.36|7642.32|7642.32|7648.04|7648.04|7640.98|7640.98|0
1605690300000|2020-11-18 09:05:00|7642.64|7642.64|7632.71|7632.71|7650.69|7650.69|7626.85|7626.85|0
1605690600000|2020-11-18 09:10:00|7632.91|7632.91|7632.14|7632.14|7647.15|7647.15|7631.97|7631.97|0
1605690900000|2020-11-18 09:15:00|7631.85|7631.85|7637.18|7637.18|7637.26|7637.26|7629.09|7629.09|0
1605691200000|2020-11-18 09:20:00|7637.36|7637.36|7645.54|7645.54|7645.65|7645.65|7631.87|7631.87|0
1605691500000|2020-11-18 09:25:00|7645.4|7645.4|7648.25|7648.25|7651.85|7651.85|7645.2|7645.2|0
1605691800000|2020-11-18 09:30:00|7648.36|7648.36|7639.79|7639.79|7650.03|7650.03|7639.79|7639.79|0
1605692100000|2020-11-18 09:35:00|7639.03|7639.03|7645.74|7645.74|7648.38|7648.38|7639.01|7639.01|0
1605692400000|2020-11-18 09:40:00|7645.43|7645.43|7639.91|7639.91|7647.91|7647.91|7636.91|7636.91|0
1605692700000|2020-11-18 09:45:00|7638.88|7638.88|7643.56|7643.56|7645.9|7645.9|7637.96|7637.96|0
1605693000000|2020-11-18 09:50:00|7643.85|7643.85|7648.55|7648.55|7650.49|7650.49|7643.49|7643.49|0
1605693300000|2020-11-18 09:55:00|7647.03|7647.03|7648.34|7648.34|7649.77|7649.77|7645.24|7645.24|0
1605693600000|2020-11-18 10:00:00|7648.49|7648.49|7655.62|7655.62|7663.24|7663.24|7646.32|7646.32|0
1605693900000|2020-11-18 10:05:00|7655.9|7655.9|7669.42|7669.42|7669.97|7669.97|7655.53|7655.53|0
1605694200000|2020-11-18 10:10:00|7669.52|7669.52|7668.1|7668.1|7669.52|7669.52|7658.73|7658.73|0
1605694500000|2020-11-18 10:15:00|7668.26|7668.26|7656.49|7656.49|7671.55|7671.55|7655.14|7655.14|0
1605694800000|2020-11-18 10:20:00|7656.43|7656.43|7653.26|7653.26|7661.89|7661.89|7650.27|7650.27|0
1605695100000|2020-11-18 10:25:00|7653.71|7653.71|7662.95|7662.95|7665.42|7665.42|7653.35|7653.35|0
1605695400000|2020-11-18 10:30:00|7662.77|7662.77|7652.13|7652.13|7662.77|7662.77|7649.86|7649.86|0
1605695700000|2020-11-18 10:35:00|7651.91|7651.91|7642.85|7642.85|7652.6|7652.6|7642.85|7642.85|0
1605696000000|2020-11-18 10:40:00|7642.69|7642.69|7652.69|7652.69|7653|7653|7641.3|7641.3|0
1605696300000|2020-11-18 10:45:00|7652.29|7652.29|7658.77|7658.77|7659.32|7659.32|7648.53|7648.53|0
1605696600000|2020-11-18 10:50:00|7658.6|7658.6|7652.65|7652.65|7663.41|7663.41|7650.99|7650.99|0
1605696900000|2020-11-18 10:55:00|7652.41|7652.41|7640.49|7640.49|7653.34|7653.34|7639.91|7639.91|0
1605697200000|2020-11-18 11:00:00|7640.81|7640.81|7639.62|7639.62|7641.02|7641.02|7635.62|7635.62|0
1605697500000|2020-11-18 11:05:00|7638.86|7638.86|7642.11|7642.11|7645.56|7645.56|7637.5|7637.5|0
1605697800000|2020-11-18 11:10:00|7641.88|7641.88|7639.1|7639.1|7643.38|7643.38|7638.15|7638.15|0
1605698100000|2020-11-18 11:15:00|7639.01|7639.01|7633.7|7633.7|7642.55|7642.55|7630.93|7630.93|0
1605698400000|2020-11-18 11:20:00|7633.5|7633.5|7641.77|7641.77|7643.48|7643.48|7632.65|7632.65|0
1605698700000|2020-11-18 11:25:00|7641.67|7641.67|7646.84|7646.84|7648.81|7648.81|7641.62|7641.62|0
1605699000000|2020-11-18 11:30:00|7646.89|7646.89|7644.5|7644.5|7646.89|7646.89|7641.99|7641.99|0
1605699300000|2020-11-18 11:35:00|7644.59|7644.59|7647.69|7647.69|7648.39|7648.39|7643.27|7643.27|0
1605699600000|2020-11-18 11:40:00|7647.78|7647.78|7644.79|7644.79|7650.56|7650.56|7643.6|7643.6|0
1605699900000|2020-11-18 11:45:00|7644.57|7644.57|7681.23|7681.23|7683.99|7683.99|7644.57|7644.57|0
1605700200000|2020-11-18 11:50:00|7681.29|7681.29|7664.31|7664.31|7692.22|7692.22|7663.9|7663.9|0
1605700500000|2020-11-18 11:55:00|7663.99|7663.99|7646.15|7646.15|7664.15|7664.15|7644.77|7644.77|0
1605700800000|2020-11-18 12:00:00|7646.32|7646.32|7649.13|7649.13|7651.79|7651.79|7639.76|7639.76|0
1605701100000|2020-11-18 12:05:00|7649.18|7649.18|7654.84|7654.84|7654.84|7654.84|7646.67|7646.67|0
1605701400000|2020-11-18 12:10:00|7655.01|7655.01|7662.55|7662.55|7664|7664|7655.01|7655.01|0
1605701700000|2020-11-18 12:15:00|7662.84|7662.84|7661.32|7661.32|7667.07|7667.07|7660.6|7660.6|0
1605702000000|2020-11-18 12:20:00|7660.81|7660.81|7657.09|7657.09|7664.67|7664.67|7655.87|7655.87|0
1605702300000|2020-11-18 12:25:00|7657.24|7657.24|7659.49|7659.49|7665.34|7665.34|7656.48|7656.48|0
1605702600000|2020-11-18 12:30:00|7659.95|7659.95|7657.2|7657.2|7660.12|7660.12|7654.48|7654.48|0
1605702900000|2020-11-18 12:35:00|7656.86|7656.86|7657.74|7657.74|7657.74|7657.74|7646.01|7646.01|0
1605703200000|2020-11-18 12:40:00|7658.21|7658.21|7656.09|7656.09|7661.12|7661.12|7654.46|7654.46|0
1605703500000|2020-11-18 12:45:00|7656.03|7656.03|7649.5|7649.5|7658.16|7658.16|7648.11|7648.11|0
1605703800000|2020-11-18 12:50:00|7649.33|7649.33|7649.97|7649.97|7649.97|7649.97|7643.81|7643.81|0
1605704100000|2020-11-18 12:55:00|7649.51|7649.51|7652.71|7652.71|7659.42|7659.42|7648.79|7648.79|0
1605704400000|2020-11-18 13:00:00|7652.65|7652.65|7647.09|7647.09|7655.1|7655.1|7645.28|7645.28|0
1605704700000|2020-11-18 13:05:00|7647.32|7647.32|7642.48|7642.48|7649.4|7649.4|7639.75|7639.75|0
1605705000000|2020-11-18 13:10:00|7642.14|7642.14|7633.24|7633.24|7642.14|7642.14|7631.93|7631.93|0
1605705300000|2020-11-18 13:15:00|7633.09|7633.09|7636.77|7636.77|7636.77|7636.77|7630.25|7630.25|0
1605705600000|2020-11-18 13:20:00|7636.59|7636.59|7633.28|7633.28|7636.59|7636.59|7629.27|7629.27|0
1605705900000|2020-11-18 13:25:00|7633.38|7633.38|7631.17|7631.17|7635.3|7635.3|7630.95|7630.95|0
1605706200000|2020-11-18 13:30:00|7631|7631|7626.42|7626.42|7632.24|7632.24|7624.03|7624.03|0
1605706500000|2020-11-18 13:35:00|7626.32|7626.32|7625.81|7625.81|7630.31|7630.31|7623.17|7623.17|0
1605706800000|2020-11-18 13:40:00|7625.87|7625.87|7639.31|7639.31|7640.4|7640.4|7624.7|7624.7|0
1605707100000|2020-11-18 13:45:00|7639.28|7639.28|7631.23|7631.23|7639.32|7639.32|7629.84|7629.84|0
1605707400000|2020-11-18 13:50:00|7631.07|7631.07|7635.98|7635.98|7636.76|7636.76|7627.61|7627.61|0
1605707700000|2020-11-18 13:55:00|7635.69|7635.69|7631.18|7631.18|7637.55|7637.55|7631.18|7631.18|0
1605708000000|2020-11-18 14:00:00|7631.38|7631.38|7639.62|7639.62|7641.87|7641.87|7628.05|7628.05|0
1605708300000|2020-11-18 14:05:00|7639.94|7639.94|7641.96|7641.96|7643.11|7643.11|7635.55|7635.55|0
1605708600000|2020-11-18 14:10:00|7642.13|7642.13|7640.14|7640.14|7646.25|7646.25|7635.51|7635.51|0
1605708900000|2020-11-18 14:15:00|7640.1|7640.1|7640.78|7640.78|7644.09|7644.09|7636.8|7636.8|0
1605709200000|2020-11-18 14:20:00|7640.61|7640.61|7647.11|7647.11|7648.1|7648.1|7635.45|7635.45|0
1605709500000|2020-11-18 14:25:00|7647.01|7647.01|7630.02|7630.02|7647.01|7647.01|7629.43|7629.43|0
1605709800000|2020-11-18 14:30:00|7630.17|7630.17|7635.9|7635.9|7640.54|7640.54|7621.09|7621.09|0
1605710100000|2020-11-18 14:35:00|7635.84|7635.84|7636.93|7636.93|7638.86|7638.86|7630.34|7630.34|0
1605710400000|2020-11-18 14:40:00|7637.1|7637.1|7643.86|7643.86|7646.26|7646.26|7634.86|7634.86|0
1605710700000|2020-11-18 14:45:00|7643.77|7643.77|7638.18|7638.18|7643.77|7643.77|7633.64|7633.64|0
1605711000000|2020-11-18 14:50:00|7638.35|7638.35|7631.32|7631.32|7646.04|7646.04|7630.09|7630.09|0
1605711300000|2020-11-18 14:55:00|7631.23|7631.23|7644.24|7644.24|7647.24|7647.24|7631.14|7631.14|0
1605711600000|2020-11-18 15:00:00|7645.75|7645.75|7648.77|7648.77|7648.94|7648.94|7641.8|7641.8|0
1605711900000|2020-11-18 15:05:00|7648.66|7648.66|7641.24|7641.24|7650.47|7650.47|7640.7|7640.7|0
1605712200000|2020-11-18 15:10:00|7642|7642|7653.5|7653.5|7656.9|7656.9|7641.26|7641.26|0
1605712500000|2020-11-18 15:15:00|7653.34|7653.34|7646.6|7646.6|7653.7|7653.7|7646.45|7646.45|0
1605712800000|2020-11-18 15:20:00|7646.54|7646.54|7658.77|7658.77|7659.43|7659.43|7645.62|7645.62|0
1605713100000|2020-11-18 15:25:00|7658.59|7658.59|7660.5|7660.5|7662.99|7662.99|7657.54|7657.54|0
1605713400000|2020-11-18 15:30:00|7660.4|7660.4|7654.09|7654.09|7660.79|7660.79|7650.77|7650.77|0
1605713700000|2020-11-18 15:35:00|7653.93|7653.93|7650.86|7650.86|7660.91|7660.91|7647.22|7647.22|0
1605714000000|2020-11-18 15:40:00|7650.54|7650.54|7650.87|7650.87|7652.96|7652.96|7648.51|7648.51|0
1605714300000|2020-11-18 15:45:00|7650.72|7650.72|7653.45|7653.45|7653.48|7653.48|7648.26|7648.26|0
1605714600000|2020-11-18 15:50:00|7653.35|7653.35|7651.82|7651.82|7656.99|7656.99|7649.46|7649.46|0
1605714900000|2020-11-18 15:55:00|7651.76|7651.76|7629.43|7629.43|7651.85|7651.85|7629.34|7629.34|0
1605715200000|2020-11-18 16:00:00|7628.45|7628.45|7645.14|7645.14|7645.14|7645.14|7628.34|7628.34|0
1605715500000|2020-11-18 16:05:00|7645.26|7645.26|7653.3|7653.3|7657.38|7657.38|7645.26|7645.26|0
1605715800000|2020-11-18 16:10:00|7653.45|7653.45|7663.11|7663.11|7663.32|7663.32|7651.6|7651.6|0
1605716100000|2020-11-18 16:15:00|7662.95|7662.95|7670.49|7670.49|7673.14|7673.14|7658.59|7658.59|0
1605716400000|2020-11-18 16:20:00|7670.72|7670.72|7667.14|7667.14|7675.56|7675.56|7666.96|7666.96|0
1605716700000|2020-11-18 16:25:00|7667.31|7667.31|7661.44|7661.44|7669.23|7669.23|7658.84|7658.84|0
1605773700000|2020-11-19 08:15:00|7619.03|7619.03|7601.12|7601.12|7627.69|7627.69|7600.76|7600.76|0
1605774000000|2020-11-19 08:20:00|7600.73|7600.73|7582.71|7582.71|7601.24|7601.24|7574.26|7574.26|0
1605774300000|2020-11-19 08:25:00|7582.49|7582.49|7588.26|7588.26|7588.26|7588.26|7575.64|7575.64|0
1605774600000|2020-11-19 08:30:00|7588.5|7588.5|7597.22|7597.22|7597.75|7597.75|7585.25|7585.25|0
1605774900000|2020-11-19 08:35:00|7596.7|7596.7|7591.86|7591.86|7606.72|7606.72|7591.86|7591.86|0
1605775200000|2020-11-19 08:40:00|7592.38|7592.38|7598.54|7598.54|7600.57|7600.57|7589.4|7589.4|0
1605775500000|2020-11-19 08:45:00|7598.27|7598.27|7566.49|7566.49|7598.27|7598.27|7566.25|7566.25|0
1605775800000|2020-11-19 08:50:00|7566.32|7566.32|7562.15|7562.15|7573.38|7573.38|7560.55|7560.55|0
1605776100000|2020-11-19 08:55:00|7562.43|7562.43|7561.28|7561.28|7568.16|7568.16|7558.36|7558.36|0
1605776400000|2020-11-19 09:00:00|7561.19|7561.19|7554.61|7554.61|7572.39|7572.39|7554.08|7554.08|0
1605776700000|2020-11-19 09:05:00|7554.45|7554.45|7560.61|7560.61|7564.69|7564.69|7550.08|7550.08|0
1605777000000|2020-11-19 09:10:00|7560.45|7560.45|7570.62|7570.62|7573.21|7573.21|7556.74|7556.74|0
1605777300000|2020-11-19 09:15:00|7571.27|7571.27|7571.65|7571.65|7577.76|7577.76|7568.17|7568.17|0
1605777600000|2020-11-19 09:20:00|7571.77|7571.77|7563.65|7563.65|7571.77|7571.77|7560.41|7560.41|0
1605777900000|2020-11-19 09:25:00|7563.86|7563.86|7574.11|7574.11|7574.19|7574.19|7563.04|7563.04|0
1605778200000|2020-11-19 09:30:00|7574.06|7574.06|7563.19|7563.19|7574.6|7574.6|7563.1|7563.1|0
1605778500000|2020-11-19 09:35:00|7563.29|7563.29|7562.55|7562.55|7567.1|7567.1|7559.06|7559.06|0
1605778800000|2020-11-19 09:40:00|7562.39|7562.39|7558.37|7558.37|7562.49|7562.49|7554.65|7554.65|0
1605779100000|2020-11-19 09:45:00|7558.69|7558.69|7564.17|7564.17|7568.03|7568.03|7557.86|7557.86|0
1605779400000|2020-11-19 09:50:00|7564.11|7564.11|7552.99|7552.99|7564.21|7564.21|7552.72|7552.72|0
1605779700000|2020-11-19 09:55:00|7552.94|7552.94|7553.43|7553.43|7560.14|7560.14|7551.8|7551.8|0
1605780000000|2020-11-19 10:00:00|7553.27|7553.27|7556.19|7556.19|7559.91|7559.91|7548.71|7548.71|0
1605780300000|2020-11-19 10:05:00|7555.99|7555.99|7544.13|7544.13|7555.99|7555.99|7541.49|7541.49|0
1605780600000|2020-11-19 10:10:00|7543.97|7543.97|7544.56|7544.56|7544.66|7544.66|7538.13|7538.13|0
1605780900000|2020-11-19 10:15:00|7544.29|7544.29|7551.84|7551.84|7557.87|7557.87|7543.52|7543.52|0
1605781200000|2020-11-19 10:20:00|7552|7552|7552.32|7552.32|7553.65|7553.65|7546.64|7546.64|0
1605781500000|2020-11-19 10:25:00|7552.58|7552.58|7556.15|7556.15|7560.55|7560.55|7552.54|7552.54|0
1605781800000|2020-11-19 10:30:00|7556.46|7556.46|7560.9|7560.9|7563.07|7563.07|7554.51|7554.51|0
1605782100000|2020-11-19 10:35:00|7561.21|7561.21|7555.53|7555.53|7561.21|7561.21|7555.53|7555.53|0
1605782400000|2020-11-19 10:40:00|7555.01|7555.01|7548.97|7548.97|7555.09|7555.09|7546.56|7546.56|0
1605782700000|2020-11-19 10:45:00|7549.73|7549.73|7545.14|7545.14|7552.35|7552.35|7544.11|7544.11|0
1605783000000|2020-11-19 10:50:00|7544.99|7544.99|7534.29|7534.29|7548.38|7548.38|7534.29|7534.29|0
1605783300000|2020-11-19 10:55:00|7534.2|7534.2|7532.26|7532.26|7534.2|7534.2|7530.02|7530.02|0
1605783600000|2020-11-19 11:00:00|7532.88|7532.88|7541.45|7541.45|7541.45|7541.45|7531.38|7531.38|0
1605783900000|2020-11-19 11:05:00|7541.41|7541.41|7548.93|7548.93|7551.14|7551.14|7541.28|7541.28|0
1605784200000|2020-11-19 11:10:00|7549.69|7549.69|7538.28|7538.28|7550.01|7550.01|7537.41|7537.41|0
1605784500000|2020-11-19 11:15:00|7538.12|7538.12|7542.1|7542.1|7542.1|7542.1|7534.82|7534.82|0
1605784800000|2020-11-19 11:20:00|7542.44|7542.44|7551.18|7551.18|7551.4|7551.4|7542.44|7542.44|0
1605785100000|2020-11-19 11:25:00|7551.34|7551.34|7554.02|7554.02|7554.87|7554.87|7547.29|7547.29|0
1605785400000|2020-11-19 11:30:00|7553.86|7553.86|7553.15|7553.15|7555.99|7555.99|7552.28|7552.28|0
1605785700000|2020-11-19 11:35:00|7553.31|7553.31|7558.58|7558.58|7558.58|7558.58|7552.28|7552.28|0
1605786000000|2020-11-19 11:40:00|7558.69|7558.69|7565.11|7565.11|7565.39|7565.39|7557.5|7557.5|0
1605786300000|2020-11-19 11:45:00|7566.63|7566.63|7566.18|7566.18|7569.4|7569.4|7564.4|7564.4|0
1605786600000|2020-11-19 11:50:00|7566.7|7566.7|7565.58|7565.58|7570.05|7570.05|7564.3|7564.3|0
1605786900000|2020-11-19 11:55:00|7565.82|7565.82|7569.11|7569.11|7569.84|7569.84|7564.58|7564.58|0
1605787200000|2020-11-19 12:00:00|7568.89|7568.89|7569.43|7569.43|7573.21|7573.21|7567.83|7567.83|0
1605787500000|2020-11-19 12:05:00|7569.6|7569.6|7564.74|7564.74|7569.87|7569.87|7563.4|7563.4|0
1605787800000|2020-11-19 12:10:00|7564.58|7564.58|7568.59|7568.59|7568.86|7568.86|7562.09|7562.09|0
1605788100000|2020-11-19 12:15:00|7568.7|7568.7|7572.63|7572.63|7573.01|7573.01|7567.04|7567.04|0
1605788400000|2020-11-19 12:20:00|7572.53|7572.53|7569.61|7569.61|7573.74|7573.74|7568.99|7568.99|0
1605788700000|2020-11-19 12:25:00|7569.78|7569.78|7565.34|7565.34|7569.95|7569.95|7564.24|7564.24|0
1605789000000|2020-11-19 12:30:00|7565.11|7565.11|7566.87|7566.87|7568.04|7568.04|7564.22|7564.22|0
1605789300000|2020-11-19 12:35:00|7566.83|7566.83|7567.3|7567.3|7568.54|7568.54|7563.31|7563.31|0
1605789600000|2020-11-19 12:40:00|7567.36|7567.36|7576.89|7576.89|7580.65|7580.65|7567.3|7567.3|0
1605789900000|2020-11-19 12:45:00|7577.04|7577.04|7577.93|7577.93|7580.81|7580.81|7576.1|7576.1|0
1605790200000|2020-11-19 12:50:00|7578.09|7578.09|7582.77|7582.77|7584.86|7584.86|7575.19|7575.19|0
1605790500000|2020-11-19 12:55:00|7583.17|7583.17|7579.27|7579.27|7583.17|7583.17|7579.23|7579.23|0
1605790800000|2020-11-19 13:00:00|7579.54|7579.54|7570.38|7570.38|7579.54|7579.54|7570.37|7570.37|0
1605791100000|2020-11-19 13:05:00|7570.64|7570.64|7577.5|7577.5|7577.69|7577.69|7569.99|7569.99|0
1605791400000|2020-11-19 13:10:00|7577.67|7577.67|7579.87|7579.87|7582.6|7582.6|7577.51|7577.51|0
1605791700000|2020-11-19 13:15:00|7580.12|7580.12|7584.4|7584.4|7588.62|7588.62|7579.76|7579.76|0
1605792000000|2020-11-19 13:20:00|7584.56|7584.56|7585.74|7585.74|7588.53|7588.53|7584.56|7584.56|0
1605792300000|2020-11-19 13:25:00|7585.91|7585.91|7579.13|7579.13|7587.83|7587.83|7577.76|7577.76|0
1605792600000|2020-11-19 13:30:00|7578.98|7578.98|7570.32|7570.32|7579.52|7579.52|7567.1|7567.1|0
1605792900000|2020-11-19 13:35:00|7569.98|7569.98|7564.21|7564.21|7573.61|7573.61|7562.19|7562.19|0
1605793200000|2020-11-19 13:40:00|7564.38|7564.38|7565.73|7565.73|7572.51|7572.51|7561.23|7561.23|0
1605793500000|2020-11-19 13:45:00|7565.56|7565.56|7562.05|7562.05|7565.56|7565.56|7560.33|7560.33|0
1605793800000|2020-11-19 13:50:00|7562.1|7562.1|7570.89|7570.89|7571.2|7571.2|7559.32|7559.32|0
1605794100000|2020-11-19 13:55:00|7570.44|7570.44|7564.21|7564.21|7570.61|7570.61|7563.63|7563.63|0
1605794400000|2020-11-19 14:00:00|7564.72|7564.72|7561.7|7561.7|7568.04|7568.04|7560.68|7560.68|0
1605794700000|2020-11-19 14:05:00|7561.64|7561.64|7567.03|7567.03|7569.26|7569.26|7561.64|7561.64|0
1605795000000|2020-11-19 14:10:00|7566.8|7566.8|7556.36|7556.36|7566.98|7566.98|7555.76|7555.76|0
1605795300000|2020-11-19 14:15:00|7556.18|7556.18|7558.72|7558.72|7562.31|7562.31|7556.18|7556.18|0
1605795600000|2020-11-19 14:20:00|7558.39|7558.39|7559.5|7559.5|7559.71|7559.71|7553.36|7553.36|0
1605795900000|2020-11-19 14:25:00|7559.39|7559.39|7557.37|7557.37|7559.59|7559.59|7554.37|7554.37|0
1605796200000|2020-11-19 14:30:00|7557.64|7557.64|7556.52|7556.52|7559.07|7559.07|7541.65|7541.65|0
1605796500000|2020-11-19 14:35:00|7556.99|7556.99|7576.51|7576.51|7576.69|7576.69|7556.77|7556.77|0
1605796800000|2020-11-19 14:40:00|7576.31|7576.31|7567.04|7567.04|7581.2|7581.2|7565.64|7565.64|0
1605797100000|2020-11-19 14:45:00|7567.21|7567.21|7581.86|7581.86|7582.84|7582.84|7565.71|7565.71|0
1605797400000|2020-11-19 14:50:00|7582.03|7582.03|7589.33|7589.33|7592.87|7592.87|7577.68|7577.68|0
1605797700000|2020-11-19 14:55:00|7589.28|7589.28|7591.5|7591.5|7592.12|7592.12|7584.68|7584.68|0
1605798000000|2020-11-19 15:00:00|7591.41|7591.41|7595.93|7595.93|7596.63|7596.63|7584.69|7584.69|0
1605798300000|2020-11-19 15:05:00|7595.89|7595.89|7583.36|7583.36|7595.89|7595.89|7575.98|7575.98|0
1605798600000|2020-11-19 15:10:00|7583.52|7583.52|7575.69|7575.69|7587.76|7587.76|7575.69|7575.69|0
1605798900000|2020-11-19 15:15:00|7575.17|7575.17|7572.42|7572.42|7580.33|7580.33|7569.78|7569.78|0
1605799200000|2020-11-19 15:20:00|7572.1|7572.1|7568.59|7568.59|7572.68|7572.68|7566.66|7566.66|0
1605799500000|2020-11-19 15:25:00|7568.35|7568.35|7560.6|7560.6|7568.35|7568.35|7560.57|7560.57|0
1605799800000|2020-11-19 15:30:00|7560.91|7560.91|7569.2|7569.2|7570.8|7570.8|7560.91|7560.91|0
1605800100000|2020-11-19 15:35:00|7569.14|7569.14|7569.4|7569.4|7572.43|7572.43|7564.95|7564.95|0
1605800400000|2020-11-19 15:40:00|7569.3|7569.3|7569.01|7569.01|7569.7|7569.7|7564.16|7564.16|0
1605800700000|2020-11-19 15:45:00|7568.5|7568.5|7568.67|7568.67|7572.42|7572.42|7568.29|7568.29|0
1605801000000|2020-11-19 15:50:00|7568.83|7568.83|7562.9|7562.9|7578.65|7578.65|7562.71|7562.71|0
1605801300000|2020-11-19 15:55:00|7563.06|7563.06|7560.76|7560.76|7569.72|7569.72|7560.76|7560.76|0
1605801600000|2020-11-19 16:00:00|7560.68|7560.68|7562.08|7562.08|7565.64|7565.64|7560.68|7560.68|0
1605801900000|2020-11-19 16:05:00|7561.97|7561.97|7553.62|7553.62|7561.97|7561.97|7553.62|7553.62|0
1605802200000|2020-11-19 16:10:00|7553.52|7553.52|7557.58|7557.58|7559.71|7559.71|7551.41|7551.41|0
1605802500000|2020-11-19 16:15:00|7557.64|7557.64|7569.03|7569.03|7569.07|7569.07|7557.44|7557.44|0
1605802800000|2020-11-19 16:20:00|7568.85|7568.85|7573.82|7573.82|7574.57|7574.57|7568.37|7568.37|0
1605803100000|2020-11-19 16:25:00|7573.48|7573.48|7563.54|7563.54|7573.89|7573.89|7563.54|7563.54|0
1605860100000|2020-11-20 08:15:00|7605.85|7605.85|7580.97|7580.97|7605.85|7605.85|7580.55|7580.55|0
1605860400000|2020-11-20 08:20:00|7581.14|7581.14|7590.79|7590.79|7591.71|7591.71|7573.11|7573.11|0
1605860700000|2020-11-20 08:25:00|7589.59|7589.59|7596.49|7596.49|7598.81|7598.81|7587.74|7587.74|0
1605861000000|2020-11-20 08:30:00|7593.9|7593.9|7610.08|7610.08|7612.11|7612.11|7593.9|7593.9|0
1605861300000|2020-11-20 08:35:00|7609.84|7609.84|7598.03|7598.03|7609.84|7609.84|7587.98|7587.98|0
1605861600000|2020-11-20 08:40:00|7598.18|7598.18|7599.3|7599.3|7605.86|7605.86|7597.3|7597.3|0
1605861900000|2020-11-20 08:45:00|7599.64|7599.64|7586.05|7586.05|7599.64|7599.64|7585.08|7585.08|0
1605862200000|2020-11-20 08:50:00|7586.21|7586.21|7586.3|7586.3|7590.59|7590.59|7579.55|7579.55|0
1605862500000|2020-11-20 08:55:00|7586.46|7586.46|7588.3|7588.3|7588.3|7588.3|7578.51|7578.51|0
1605862800000|2020-11-20 09:00:00|7588.34|7588.34|7596.61|7596.61|7596.61|7596.61|7585.08|7585.08|0
1605863100000|2020-11-20 09:05:00|7596.73|7596.73|7595.29|7595.29|7601.57|7601.57|7592.5|7592.5|0
1605863400000|2020-11-20 09:10:00|7594.98|7594.98|7591.84|7591.84|7596.42|7596.42|7591.84|7591.84|0
1605863700000|2020-11-20 09:15:00|7591.94|7591.94|7581.89|7581.89|7591.94|7591.94|7581.89|7581.89|0
1605864000000|2020-11-20 09:20:00|7582|7582|7589.46|7589.46|7589.46|7589.46|7581.44|7581.44|0
1605864300000|2020-11-20 09:25:00|7589.65|7589.65|7598.11|7598.11|7599.75|7599.75|7585.63|7585.63|0
1605864600000|2020-11-20 09:30:00|7598.29|7598.29|7606.18|7606.18|7606.55|7606.55|7597.55|7597.55|0
1605864900000|2020-11-20 09:35:00|7606.3|7606.3|7615.25|7615.25|7615.84|7615.84|7606.14|7606.14|0
1605865200000|2020-11-20 09:40:00|7615.1|7615.1|7621.26|7621.26|7621.31|7621.31|7612.74|7612.74|0
1605865500000|2020-11-20 09:45:00|7621.17|7621.17|7602.48|7602.48|7623.22|7623.22|7602.48|7602.48|0
1605865800000|2020-11-20 09:50:00|7602.16|7602.16|7598.25|7598.25|7602.22|7602.22|7596.08|7596.08|0
1605866100000|2020-11-20 09:55:00|7598.88|7598.88|7600|7600|7602.23|7602.23|7597.7|7597.7|0
1605866400000|2020-11-20 10:00:00|7600.27|7600.27|7617.23|7617.23|7617.57|7617.57|7600.13|7600.13|0
1605866700000|2020-11-20 10:05:00|7617.03|7617.03|7611.59|7611.59|7617.08|7617.08|7608.33|7608.33|0
1605867000000|2020-11-20 10:10:00|7611.55|7611.55|7610.12|7610.12|7611.55|7611.55|7610.01|7610.01|0
1605867300000|2020-11-20 10:15:00|7610.46|7610.46|7594.13|7594.13|7617.33|7617.33|7592.43|7592.43|0
1605867600000|2020-11-20 10:20:00|7593.37|7593.37|7605.92|7605.92|7606.9|7606.9|7592.55|7592.55|0
1605867900000|2020-11-20 10:25:00|7605.62|7605.62|7611.81|7611.81|7612.99|7612.99|7603.75|7603.75|0
1605868200000|2020-11-20 10:30:00|7611.72|7611.72|7624.25|7624.25|7624.25|7624.25|7610.65|7610.65|0
1605868500000|2020-11-20 10:35:00|7624.03|7624.03|7626.27|7626.27|7627.13|7627.13|7622.81|7622.81|0
1605868800000|2020-11-20 10:40:00|7626.11|7626.11|7628.08|7628.08|7632.37|7632.37|7626.11|7626.11|0
1605869100000|2020-11-20 10:45:00|7628.17|7628.17|7628|7628|7628.17|7628.17|7621.31|7621.31|0
1605869400000|2020-11-20 10:50:00|7628.19|7628.19|7618.66|7618.66|7630.64|7630.64|7616.82|7616.82|0
1605869700000|2020-11-20 10:55:00|7619.42|7619.42|7611.61|7611.61|7619.42|7619.42|7610.23|7610.23|0
1605870000000|2020-11-20 11:00:00|7611.44|7611.44|7602.48|7602.48|7611.44|7611.44|7599.9|7599.9|0
1605870300000|2020-11-20 11:05:00|7602.3|7602.3|7598.41|7598.41|7602.81|7602.81|7598.41|7598.41|0
1605870600000|2020-11-20 11:10:00|7598.06|7598.06|7591.48|7591.48|7598.48|7598.48|7590.49|7590.49|0
1605870900000|2020-11-20 11:15:00|7591.36|7591.36|7588.12|7588.12|7591.36|7591.36|7585.09|7585.09|0
1605871200000|2020-11-20 11:20:00|7588.01|7588.01|7587.44|7587.44|7589.49|7589.49|7586.78|7586.78|0
1605871500000|2020-11-20 11:25:00|7587.24|7587.24|7581.66|7581.66|7587.24|7587.24|7578.42|7578.42|0
1605871800000|2020-11-20 11:30:00|7581.46|7581.46|7584.73|7584.73|7586.67|7586.67|7580.28|7580.28|0
1605872100000|2020-11-20 11:35:00|7584.96|7584.96|7576.71|7576.71|7585.08|7585.08|7576.37|7576.37|0
1605872400000|2020-11-20 11:40:00|7576.49|7576.49|7586.17|7586.17|7586.17|7586.17|7574.48|7574.48|0
1605872700000|2020-11-20 11:45:00|7586.09|7586.09|7590.1|7590.1|7590.91|7590.91|7586.09|7586.09|0
1605873000000|2020-11-20 11:50:00|7590.41|7590.41|7594.01|7594.01|7594.37|7594.37|7586.61|7586.61|0
1605873300000|2020-11-20 11:55:00|7593.92|7593.92|7603.66|7603.66|7603.66|7603.66|7592.49|7592.49|0
1605873600000|2020-11-20 12:00:00|7603.71|7603.71|7596.96|7596.96|7603.98|7603.98|7596.7|7596.7|0
1605873900000|2020-11-20 12:05:00|7596.91|7596.91|7592.8|7592.8|7597.77|7597.77|7592.8|7592.8|0
1605874200000|2020-11-20 12:10:00|7592.95|7592.95|7601.96|7601.96|7602.3|7602.3|7592.7|7592.7|0
1605874500000|2020-11-20 12:15:00|7602.28|7602.28|7600.27|7600.27|7602.51|7602.51|7598.02|7598.02|0
1605874800000|2020-11-20 12:20:00|7600.58|7600.58|7591.52|7591.52|7600.58|7600.58|7591.52|7591.52|0
1605875100000|2020-11-20 12:25:00|7591.21|7591.21|7592.48|7592.48|7594.36|7594.36|7591.1|7591.1|0
1605875400000|2020-11-20 12:30:00|7592.63|7592.63|7592.82|7592.82|7593.8|7593.8|7590.89|7590.89|0
1605875700000|2020-11-20 12:35:00|7592.31|7592.31|7583.4|7583.4|7594.74|7594.74|7583.35|7583.35|0
1605876000000|2020-11-20 12:40:00|7583.33|7583.33|7583.5|7583.5|7584.17|7584.17|7582.15|7582.15|0
1605876300000|2020-11-20 12:45:00|7583.33|7583.33|7579.8|7579.8|7584.76|7584.76|7578.99|7578.99|0
1605876600000|2020-11-20 12:50:00|7579.28|7579.28|7584.26|7584.26|7585.02|7585.02|7578.22|7578.22|0
1605876900000|2020-11-20 12:55:00|7582.4|7582.4|7578.8|7578.8|7585.04|7585.04|7578.8|7578.8|0
1605877200000|2020-11-20 13:00:00|7578.72|7578.72|7578.33|7578.33|7579.46|7579.46|7575.14|7575.14|0
1605877500000|2020-11-20 13:05:00|7577.81|7577.81|7581.37|7581.37|7582.01|7582.01|7575.38|7575.38|0
1605877800000|2020-11-20 13:10:00|7581.43|7581.43|7577.09|7577.09|7582.32|7582.32|7576.61|7576.61|0
1605878100000|2020-11-20 13:15:00|7577.03|7577.03|7579.92|7579.92|7579.92|7579.92|7574.03|7574.03|0
1605878400000|2020-11-20 13:20:00|7579.84|7579.84|7586.79|7586.79|7586.79|7586.79|7579.16|7579.16|0
1605878700000|2020-11-20 13:25:00|7587.31|7587.31|7568.94|7568.94|7588.49|7588.49|7567.04|7567.04|0
1605879000000|2020-11-20 13:30:00|7569.13|7569.13|7576.08|7576.08|7577.51|7577.51|7569.13|7569.13|0
1605879300000|2020-11-20 13:35:00|7575.56|7575.56|7571.72|7571.72|7576.18|7576.18|7571.72|7571.72|0
1605879600000|2020-11-20 13:40:00|7571.24|7571.24|7562.62|7562.62|7571.24|7571.24|7560.17|7560.17|0
1605879900000|2020-11-20 13:45:00|7562.96|7562.96|7576.17|7576.17|7576.17|7576.17|7562.75|7562.75|0
1605880200000|2020-11-20 13:50:00|7576.23|7576.23|7568.02|7568.02|7576.87|7576.87|7567.74|7567.74|0
1605880500000|2020-11-20 13:55:00|7568.18|7568.18|7575.95|7575.95|7576.94|7576.94|7568.15|7568.15|0
1605880800000|2020-11-20 14:00:00|7576.27|7576.27|7572.55|7572.55|7576.28|7576.28|7567.31|7567.31|0
1605881100000|2020-11-20 14:05:00|7572.71|7572.71|7571.25|7571.25|7575.15|7575.15|7569.89|7569.89|0
1605881400000|2020-11-20 14:10:00|7571.05|7571.05|7575.74|7575.74|7575.74|7575.74|7569|7569|0
1605881700000|2020-11-20 14:15:00|7575.94|7575.94|7573.38|7573.38|7579.97|7579.97|7572.54|7572.54|0
1605882000000|2020-11-20 14:20:00|7572.62|7572.62|7557.16|7557.16|7572.62|7572.62|7557.16|7557.16|0
1605882300000|2020-11-20 14:25:00|7557.32|7557.32|7565.71|7565.71|7566.4|7566.4|7556.56|7556.56|0
1605882600000|2020-11-20 14:30:00|7565.4|7565.4|7559.02|7559.02|7565.43|7565.43|7554.8|7554.8|0
1605882900000|2020-11-20 14:35:00|7558.97|7558.97|7566.28|7566.28|7570.08|7570.08|7552.39|7552.39|0
1605883200000|2020-11-20 14:40:00|7566.25|7566.25|7574.97|7574.97|7578.78|7578.78|7562.27|7562.27|0
1605883500000|2020-11-20 14:45:00|7574.86|7574.86|7570.34|7570.34|7579.94|7579.94|7567.82|7567.82|0
1605883800000|2020-11-20 14:50:00|7570.25|7570.25|7555.31|7555.31|7571.01|7571.01|7553.18|7553.18|0
1605884100000|2020-11-20 14:55:00|7555.83|7555.83|7567.4|7567.4|7567.4|7567.4|7555.79|7555.79|0
1605884400000|2020-11-20 15:00:00|7568.16|7568.16|7571.2|7571.2|7571.43|7571.43|7565.83|7565.83|0
1605884700000|2020-11-20 15:05:00|7571.9|7571.9|7574.52|7574.52|7576.07|7576.07|7568.68|7568.68|0
1605885000000|2020-11-20 15:10:00|7574.61|7574.61|7566.24|7566.24|7574.61|7574.61|7566.24|7566.24|0
1605885300000|2020-11-20 15:15:00|7566.07|7566.07|7560.59|7560.59|7566.07|7566.07|7556.8|7556.8|0
1605885600000|2020-11-20 15:20:00|7560.67|7560.67|7567.32|7567.32|7570.25|7570.25|7557.96|7557.96|0
1605885900000|2020-11-20 15:25:00|7566.56|7566.56|7563.65|7563.65|7570.66|7570.66|7563.57|7563.57|0
1605886200000|2020-11-20 15:30:00|7564.11|7564.11|7563.79|7563.79|7566.54|7566.54|7561.41|7561.41|0
1605886500000|2020-11-20 15:35:00|7563.95|7563.95|7578.5|7578.5|7580.19|7580.19|7563.83|7563.83|0
1605886800000|2020-11-20 15:40:00|7578.33|7578.33|7569.79|7569.79|7578.98|7578.98|7568.59|7568.59|0
1605887100000|2020-11-20 15:45:00|7569.44|7569.44|7570.46|7570.46|7572.25|7572.25|7567.5|7567.5|0
1605887400000|2020-11-20 15:50:00|7570.6|7570.6|7564.9|7564.9|7571.15|7571.15|7563.48|7563.48|0
1605887700000|2020-11-20 15:55:00|7565.06|7565.06|7559.61|7559.61|7571.82|7571.82|7559.55|7559.55|0
1605888000000|2020-11-20 16:00:00|7559.77|7559.77|7567.47|7567.47|7568.43|7568.43|7559.59|7559.59|0
1605888300000|2020-11-20 16:05:00|7567.31|7567.31|7567.13|7567.13|7570.3|7570.3|7564.7|7564.7|0
1605888600000|2020-11-20 16:10:00|7566.66|7566.66|7556.29|7556.29|7566.85|7566.85|7556.29|7556.29|0
1605888900000|2020-11-20 16:15:00|7556.39|7556.39|7560.55|7560.55|7564.47|7564.47|7556.39|7556.39|0
1605889200000|2020-11-20 16:20:00|7560.87|7560.87|7557.52|7557.52|7561.54|7561.54|7557.27|7557.27|0
1605889500000|2020-11-20 16:25:00|7557.68|7557.68|7558.78|7558.78|7564.84|7564.84|7556.39|7556.39|0
1606119300000|2020-11-23 08:15:00|7676.92|7676.92|7694.09|7694.09|7694.76|7694.76|7674.77|7674.77|0
1606119600000|2020-11-23 08:20:00|7694.18|7694.18|7715.42|7715.42|7715.42|7715.42|7689.29|7689.29|0
1606119900000|2020-11-23 08:25:00|7715.55|7715.55|7730.29|7730.29|7730.99|7730.99|7715.2|7715.2|0
1606120200000|2020-11-23 08:30:00|7732.93|7732.93|7738.41|7738.41|7745.96|7745.96|7732.8|7732.8|0
1606120500000|2020-11-23 08:35:00|7738.25|7738.25|7731.14|7731.14|7741.93|7741.93|7722.22|7722.22|0
1606120800000|2020-11-23 08:40:00|7731.85|7731.85|7719.93|7719.93|7736.4|7736.4|7719.23|7719.23|0
1606121100000|2020-11-23 08:45:00|7720.69|7720.69|7711.41|7711.41|7721.5|7721.5|7705.68|7705.68|0
1606121400000|2020-11-23 08:50:00|7711.5|7711.5|7709.87|7709.87|7715.75|7715.75|7708.07|7708.07|0
1606121700000|2020-11-23 08:55:00|7709.78|7709.78|7704.4|7704.4|7709.78|7709.78|7699.34|7699.34|0
1606122000000|2020-11-23 09:00:00|7704.12|7704.12|7689.76|7689.76|7704.12|7704.12|7683.65|7683.65|0
1606122300000|2020-11-23 09:05:00|7689.67|7689.67|7688.7|7688.7|7692.41|7692.41|7676.73|7676.73|0
1606122600000|2020-11-23 09:10:00|7687.18|7687.18|7697.61|7697.61|7698.96|7698.96|7685.44|7685.44|0
1606122900000|2020-11-23 09:15:00|7697.88|7697.88|7690.15|7690.15|7701.56|7701.56|7690.15|7690.15|0
1606123200000|2020-11-23 09:20:00|7690.06|7690.06|7684.9|7684.9|7691.15|7691.15|7680.56|7680.56|0
1606123500000|2020-11-23 09:25:00|7685.06|7685.06|7685.74|7685.74|7688.27|7688.27|7682.37|7682.37|0
1606123800000|2020-11-23 09:30:00|7685.9|7685.9|7677.92|7677.92|7687.26|7687.26|7677.27|7677.27|0
1606124100000|2020-11-23 09:35:00|7677.82|7677.82|7672.19|7672.19|7678.3|7678.3|7671.76|7671.76|0
1606124400000|2020-11-23 09:40:00|7672.27|7672.27|7656.07|7656.07|7672.42|7672.42|7655.86|7655.86|0
1606124700000|2020-11-23 09:45:00|7655.41|7655.41|7666.24|7666.24|7666.24|7666.24|7653.78|7653.78|0
1606125000000|2020-11-23 09:50:00|7666.67|7666.67|7666.46|7666.46|7667.27|7667.27|7660.2|7660.2|0
1606125300000|2020-11-23 09:55:00|7666.41|7666.41|7655.31|7655.31|7666.41|7666.41|7649.24|7649.24|0
1606125600000|2020-11-23 10:00:00|7655.13|7655.13|7643.99|7643.99|7657.62|7657.62|7640.04|7640.04|0
1606125900000|2020-11-23 10:05:00|7644.12|7644.12|7650.13|7650.13|7650.13|7650.13|7641.67|7641.67|0
1606126200000|2020-11-23 10:10:00|7650.31|7650.31|7652.4|7652.4|7654.08|7654.08|7646.01|7646.01|0
1606126500000|2020-11-23 10:15:00|7651.81|7651.81|7651.99|7651.99|7651.99|7651.99|7642.5|7642.5|0
1606126800000|2020-11-23 10:20:00|7652.46|7652.46|7665.32|7665.32|7666.25|7666.25|7652.46|7652.46|0
1606127100000|2020-11-23 10:25:00|7665.59|7665.59|7674.17|7674.17|7677.53|7677.53|7665.26|7665.26|0
1606127400000|2020-11-23 10:30:00|7674.33|7674.33|7671.74|7671.74|7680.77|7680.77|7669.64|7669.64|0
1606127700000|2020-11-23 10:35:00|7672.78|7672.78|7678.62|7678.62|7680.34|7680.34|7672.78|7672.78|0
1606128000000|2020-11-23 10:40:00|7678.47|7678.47|7674.37|7674.37|7678.47|7678.47|7673.46|7673.46|0
1606128300000|2020-11-23 10:45:00|7673.97|7673.97|7675.67|7675.67|7677.13|7677.13|7670.29|7670.29|0
1606128600000|2020-11-23 10:50:00|7676.19|7676.19|7681.16|7681.16|7681.66|7681.66|7670.26|7670.26|0
1606128900000|2020-11-23 10:55:00|7681.32|7681.32|7693.32|7693.32|7693.84|7693.84|7677.92|7677.92|0
1606129200000|2020-11-23 11:00:00|7693.84|7693.84|7689.95|7689.95|7694.69|7694.69|7689.75|7689.75|0
1606129500000|2020-11-23 11:05:00|7690.04|7690.04|7685.79|7685.79|7690.07|7690.07|7679.6|7679.6|0
1606129800000|2020-11-23 11:10:00|7685.69|7685.69|7701.29|7701.29|7702.65|7702.65|7685.34|7685.34|0
1606130100000|2020-11-23 11:15:00|7700.77|7700.77|7697.39|7697.39|7700.85|7700.85|7694.13|7694.13|0
1606130400000|2020-11-23 11:20:00|7697.55|7697.55|7695.16|7695.16|7699.61|7699.61|7692.84|7692.84|0
1606130700000|2020-11-23 11:25:00|7695.31|7695.31|7683.6|7683.6|7696.65|7696.65|7681.18|7681.18|0
1606131000000|2020-11-23 11:30:00|7683.44|7683.44|7666.04|7666.04|7686.46|7686.46|7664.02|7664.02|0
1606131300000|2020-11-23 11:35:00|7666.07|7666.07|7665.18|7665.18|7668.32|7668.32|7662.74|7662.74|0
1606131600000|2020-11-23 11:40:00|7665.23|7665.23|7665.28|7665.28|7666.13|7666.13|7661.41|7661.41|0
1606131900000|2020-11-23 11:45:00|7665.19|7665.19|7665.04|7665.04|7666.49|7666.49|7663.08|7663.08|0
1606132200000|2020-11-23 11:50:00|7664.95|7664.95|7669.49|7669.49|7672.41|7672.41|7664.72|7664.72|0
1606132500000|2020-11-23 11:55:00|7669.84|7669.84|7672.51|7672.51|7672.8|7672.8|7666.6|7666.6|0
1606132800000|2020-11-23 12:00:00|7672.22|7672.22|7660.16|7660.16|7672.22|7672.22|7660.16|7660.16|0
1606133100000|2020-11-23 12:05:00|7659.4|7659.4|7654.1|7654.1|7659.4|7659.4|7650.97|7650.97|0
1606133400000|2020-11-23 12:10:00|7653.78|7653.78|7654.48|7654.48|7654.8|7654.8|7648.9|7648.9|0
1606133700000|2020-11-23 12:15:00|7654.72|7654.72|7655.06|7655.06|7658.7|7658.7|7653.43|7653.43|0
1606134000000|2020-11-23 12:20:00|7655.38|7655.38|7655.1|7655.1|7659.58|7659.58|7654.76|7654.76|0
1606134300000|2020-11-23 12:25:00|7655.01|7655.01|7662.37|7662.37|7662.37|7662.37|7654.01|7654.01|0
1606134600000|2020-11-23 12:30:00|7662.52|7662.52|7653.77|7653.77|7662.52|7662.52|7653.3|7653.3|0
1606134900000|2020-11-23 12:35:00|7653.82|7653.82|7660.84|7660.84|7660.84|7660.84|7653.82|7653.82|0
1606135200000|2020-11-23 12:40:00|7661.19|7661.19|7659.16|7659.16|7662.43|7662.43|7656.18|7656.18|0
1606135500000|2020-11-23 12:45:00|7658.64|7658.64|7662.32|7662.32|7663.53|7663.53|7656.44|7656.44|0
1606135800000|2020-11-23 12:50:00|7661.99|7661.99|7661.92|7661.92|7664.34|7664.34|7660.78|7660.78|0
1606136100000|2020-11-23 12:55:00|7661.76|7661.76|7661.37|7661.37|7662.31|7662.31|7658.15|7658.15|0
1606136400000|2020-11-23 13:00:00|7661.6|7661.6|7657.1|7657.1|7663.67|7663.67|7656.49|7656.49|0
1606136700000|2020-11-23 13:05:00|7656.35|7656.35|7654.04|7654.04|7656.35|7656.35|7649.32|7649.32|0
1606137000000|2020-11-23 13:10:00|7654.8|7654.8|7659.39|7659.39|7660.02|7660.02|7653|7653|0
1606137300000|2020-11-23 13:15:00|7659.28|7659.28|7643.97|7643.97|7659.68|7659.68|7642.67|7642.67|0
1606137600000|2020-11-23 13:20:00|7644.49|7644.49|7650.58|7650.58|7650.9|7650.9|7640.87|7640.87|0
1606137900000|2020-11-23 13:25:00|7650.47|7650.47|7649.31|7649.31|7653.03|7653.03|7644.2|7644.2|0
1606138200000|2020-11-23 13:30:00|7649.15|7649.15|7654.34|7654.34|7654.37|7654.37|7649.15|7649.15|0
1606138500000|2020-11-23 13:35:00|7654.24|7654.24|7658.46|7658.46|7661.99|7661.99|7651.35|7651.35|0
1606138800000|2020-11-23 13:40:00|7658.28|7658.28|7647.41|7647.41|7659|7659|7635.7|7635.7|0
1606139100000|2020-11-23 13:45:00|7646.8|7646.8|7640.3|7640.3|7646.8|7646.8|7638.47|7638.47|0
1606139400000|2020-11-23 13:50:00|7640.15|7640.15|7639.99|7639.99|7642.13|7642.13|7636.45|7636.45|0
1606139700000|2020-11-23 13:55:00|7640.02|7640.02|7654.5|7654.5|7655.31|7655.31|7639.09|7639.09|0
1606140000000|2020-11-23 14:00:00|7654.72|7654.72|7657.78|7657.78|7658.21|7658.21|7652.82|7652.82|0
1606140300000|2020-11-23 14:05:00|7657.63|7657.63|7654.2|7654.2|7659.97|7659.97|7652.59|7652.59|0
1606140600000|2020-11-23 14:10:00|7654.06|7654.06|7653.84|7653.84|7658.77|7658.77|7653.34|7653.34|0
1606140900000|2020-11-23 14:15:00|7654.03|7654.03|7657.99|7657.99|7658.02|7658.02|7653.82|7653.82|0
1606141200000|2020-11-23 14:20:00|7658.04|7658.04|7657.16|7657.16|7658.94|7658.94|7655.88|7655.88|0
1606141500000|2020-11-23 14:25:00|7657.28|7657.28|7660.59|7660.59|7660.59|7660.59|7649.1|7649.1|0
1606141800000|2020-11-23 14:30:00|7660.53|7660.53|7665.07|7665.07|7671.03|7671.03|7659.29|7659.29|0
1606142100000|2020-11-23 14:35:00|7664.62|7664.62|7663.56|7663.56|7665.73|7665.73|7660.83|7660.83|0
1606142400000|2020-11-23 14:40:00|7663.67|7663.67|7667.98|7667.98|7669.66|7669.66|7658.85|7658.85|0
1606142700000|2020-11-23 14:45:00|7669.43|7669.43|7670.62|7670.62|7676.96|7676.96|7668.14|7668.14|0
1606143000000|2020-11-23 14:50:00|7670.82|7670.82|7665.04|7665.04|7673.55|7673.55|7664.35|7664.35|0
1606143300000|2020-11-23 14:55:00|7665.09|7665.09|7661.1|7661.1|7666.62|7666.62|7659.66|7659.66|0
1606143600000|2020-11-23 15:00:00|7661.15|7661.15|7647.5|7647.5|7661.15|7661.15|7647.5|7647.5|0
1606143900000|2020-11-23 15:05:00|7647.41|7647.41|7650.76|7650.76|7651.15|7651.15|7643.16|7643.16|0
1606144200000|2020-11-23 15:10:00|7650.24|7650.24|7653|7653|7653.46|7653.46|7644.63|7644.63|0
1606144500000|2020-11-23 15:15:00|7653.14|7653.14|7655.31|7655.31|7662.08|7662.08|7650.08|7650.08|0
1606144800000|2020-11-23 15:20:00|7655.15|7655.15|7658.57|7658.57|7660.61|7660.61|7652.09|7652.09|0
1606145100000|2020-11-23 15:25:00|7658.41|7658.41|7646.13|7646.13|7658.41|7658.41|7645.16|7645.16|0
1606145400000|2020-11-23 15:30:00|7645.7|7645.7|7658.86|7658.86|7658.86|7658.86|7645.06|7645.06|0
1606145700000|2020-11-23 15:35:00|7658.91|7658.91|7665.86|7665.86|7666.25|7666.25|7658.43|7658.43|0
1606146000000|2020-11-23 15:40:00|7665.7|7665.7|7658.02|7658.02|7670.23|7670.23|7657.93|7657.93|0
1606146300000|2020-11-23 15:45:00|7658.1|7658.1|7666.05|7666.05|7666.05|7666.05|7657.08|7657.08|0
1606146600000|2020-11-23 15:50:00|7666.01|7666.01|7672.94|7672.94|7673.45|7673.45|7664.35|7664.35|0
1606146900000|2020-11-23 15:55:00|7673.1|7673.1|7678.32|7678.32|7681.44|7681.44|7672.65|7672.65|0
1606147200000|2020-11-23 16:00:00|7678.37|7678.37|7674.2|7674.2|7679.22|7679.22|7674.11|7674.11|0
1606147500000|2020-11-23 16:05:00|7674.36|7674.36|7674.34|7674.34|7682.82|7682.82|7673|7673|0
1606147800000|2020-11-23 16:10:00|7674.18|7674.18|7658.01|7658.01|7674.94|7674.94|7657.02|7657.02|0
1606148100000|2020-11-23 16:15:00|7657.84|7657.84|7666.11|7666.11|7667.03|7667.03|7654.27|7654.27|0
1606148400000|2020-11-23 16:20:00|7666.21|7666.21|7670.25|7670.25|7670.66|7670.66|7664.82|7664.82|0
1606148700000|2020-11-23 16:25:00|7670.18|7670.18|7673.51|7673.51|7675.22|7675.22|7668.59|7668.59|0
1606205700000|2020-11-24 08:15:00|7866.34|7866.34|7863.51|7863.51|7871.63|7871.63|7854.27|7854.27|0
1606206000000|2020-11-24 08:20:00|7863.67|7863.67|7885.29|7885.29|7888.15|7888.15|7851.53|7851.53|0
1606206300000|2020-11-24 08:25:00|7884.46|7884.46|7881.29|7881.29|7888.39|7888.39|7873.77|7873.77|0
1606206600000|2020-11-24 08:30:00|7880.94|7880.94|7902.09|7902.09|7903.4|7903.4|7876.04|7876.04|0
1606206900000|2020-11-24 08:35:00|7901.93|7901.93|7925.43|7925.43|7939.99|7939.99|7901.93|7901.93|0
1606207200000|2020-11-24 08:40:00|7925.09|7925.09|7905.06|7905.06|7926.33|7926.33|7903.5|7903.5|0
1606207500000|2020-11-24 08:45:00|7905.54|7905.54|7883|7883|7910.06|7910.06|7874.57|7874.57|0
1606207800000|2020-11-24 08:50:00|7883.38|7883.38|7893.45|7893.45|7898.43|7898.43|7877.15|7877.15|0
1606208100000|2020-11-24 08:55:00|7893.77|7893.77|7896.77|7896.77|7907.2|7907.2|7890.52|7890.52|0
1606208400000|2020-11-24 09:00:00|7895.46|7895.46|7886.21|7886.21|7895.9|7895.9|7880.97|7880.97|0
1606208700000|2020-11-24 09:05:00|7886.11|7886.11|7868.21|7868.21|7887.71|7887.71|7867.85|7867.85|0
1606209000000|2020-11-24 09:10:00|7867.69|7867.69|7866.14|7866.14|7868.76|7868.76|7857.01|7857.01|0
1606209300000|2020-11-24 09:15:00|7865.98|7865.98|7866.04|7866.04|7866.79|7866.79|7859.93|7859.93|0
1606209600000|2020-11-24 09:20:00|7866.1|7866.1|7863.45|7863.45|7871.69|7871.69|7863.02|7863.02|0
1606209900000|2020-11-24 09:25:00|7863.23|7863.23|7847.2|7847.2|7863.23|7863.23|7839.56|7839.56|0
1606210200000|2020-11-24 09:30:00|7848.01|7848.01|7867.71|7867.71|7875.81|7875.81|7847.41|7847.41|0
1606210500000|2020-11-24 09:35:00|7867.8|7867.8|7872.34|7872.34|7876.71|7876.71|7861.41|7861.41|0
1606210800000|2020-11-24 09:40:00|7872|7872|7884.83|7884.83|7885.58|7885.58|7872|7872|0
1606211100000|2020-11-24 09:45:00|7884.48|7884.48|7890.61|7890.61|7895.64|7895.64|7881.47|7881.47|0
1606211400000|2020-11-24 09:50:00|7890.78|7890.78|7901.31|7901.31|7901.31|7901.31|7888.79|7888.79|0
1606211700000|2020-11-24 09:55:00|7901.47|7901.47|7898.61|7898.61|7905.26|7905.26|7896.45|7896.45|0
1606212000000|2020-11-24 10:00:00|7898.66|7898.66|7897.12|7897.12|7898.66|7898.66|7891.64|7891.64|0
1606212300000|2020-11-24 10:05:00|7896.96|7896.96|7887.84|7887.84|7897.11|7897.11|7886.04|7886.04|0
1606212600000|2020-11-24 10:10:00|7887.93|7887.93|7891.55|7891.55|7892.06|7892.06|7883.77|7883.77|0
1606212900000|2020-11-24 10:15:00|7891.03|7891.03|7891.26|7891.26|7892.95|7892.95|7885.47|7885.47|0
1606213200000|2020-11-24 10:20:00|7891.1|7891.1|7897.85|7897.85|7897.85|7897.85|7890.95|7890.95|0
1606213500000|2020-11-24 10:25:00|7897.74|7897.74|7903.33|7903.33|7904.83|7904.83|7894.71|7894.71|0
1606213800000|2020-11-24 10:30:00|7903.03|7903.03|7897.23|7897.23|7903.03|7903.03|7895.57|7895.57|0
1606214100000|2020-11-24 10:35:00|7897.13|7897.13|7902.87|7902.87|7910.7|7910.7|7897.13|7897.13|0
1606214400000|2020-11-24 10:40:00|7902.72|7902.72|7897.69|7897.69|7904.45|7904.45|7897.6|7897.6|0
1606214700000|2020-11-24 10:45:00|7897.37|7897.37|7908.11|7908.11|7910.7|7910.7|7894.91|7894.91|0
1606215000000|2020-11-24 10:50:00|7908.17|7908.17|7902.47|7902.47|7910.07|7910.07|7902.47|7902.47|0
1606215300000|2020-11-24 10:55:00|7902.31|7902.31|7909.17|7909.17|7910.91|7910.91|7902.15|7902.15|0
1606215600000|2020-11-24 11:00:00|7909.26|7909.26|7916.35|7916.35|7916.64|7916.64|7908.76|7908.76|0
1606215900000|2020-11-24 11:05:00|7916.28|7916.28|7920.76|7920.76|7922.57|7922.57|7915.21|7915.21|0
1606216200000|2020-11-24 11:10:00|7920.6|7920.6|7908.9|7908.9|7924.59|7924.59|7908.39|7908.39|0
1606216500000|2020-11-24 11:15:00|7908.74|7908.74|7923.32|7923.32|7923.32|7923.32|7908.74|7908.74|0
1606216800000|2020-11-24 11:20:00|7922.56|7922.56|7932.33|7932.33|7933.1|7933.1|7922.56|7922.56|0
1606217100000|2020-11-24 11:25:00|7931.57|7931.57|7925.93|7925.93|7931.66|7931.66|7912.36|7912.36|0
1606217400000|2020-11-24 11:30:00|7926.13|7926.13|7921.28|7921.28|7929.33|7929.33|7918.58|7918.58|0
1606217700000|2020-11-24 11:35:00|7921.1|7921.1|7933.74|7933.74|7933.74|7933.74|7915.83|7915.83|0
1606218000000|2020-11-24 11:40:00|7934.05|7934.05|7932.65|7932.65|7939.03|7939.03|7931.51|7931.51|0
1606218300000|2020-11-24 11:45:00|7932.59|7932.59|7929.74|7929.74|7932.66|7932.66|7920.51|7920.51|0
1606218600000|2020-11-24 11:50:00|7929.66|7929.66|7942.26|7942.26|7945.62|7945.62|7929.66|7929.66|0
1606218900000|2020-11-24 11:55:00|7942.36|7942.36|7937.93|7937.93|7945.6|7945.6|7937.5|7937.5|0
1606219200000|2020-11-24 12:00:00|7938.03|7938.03|7932.35|7932.35|7939.76|7939.76|7930.38|7930.38|0
1606219500000|2020-11-24 12:05:00|7931.83|7931.83|7936.26|7936.26|7936.26|7936.26|7929.18|7929.18|0
1606219800000|2020-11-24 12:10:00|7936.41|7936.41|7935.73|7935.73|7940.59|7940.59|7934.16|7934.16|0
1606220100000|2020-11-24 12:15:00|7935.44|7935.44|7930.14|7930.14|7936.99|7936.99|7930.12|7930.12|0
1606220400000|2020-11-24 12:20:00|7930.08|7930.08|7917.8|7917.8|7930.45|7930.45|7917.8|7917.8|0
1606220700000|2020-11-24 12:25:00|7917.48|7917.48|7916.71|7916.71|7919.41|7919.41|7914.92|7914.92|0
1606221000000|2020-11-24 12:30:00|7916.54|7916.54|7921.42|7921.42|7924.45|7924.45|7916.43|7916.43|0
1606221300000|2020-11-24 12:35:00|7921.48|7921.48|7924.2|7924.2|7930.74|7930.74|7921.21|7921.21|0
1606221600000|2020-11-24 12:40:00|7924.09|7924.09|7927.32|7927.32|7927.62|7927.62|7920.41|7920.41|0
1606221900000|2020-11-24 12:45:00|7928.08|7928.08|7934.3|7934.3|7936.5|7936.5|7927.15|7927.15|0
1606222200000|2020-11-24 12:50:00|7933.54|7933.54|7933.54|7933.54|7936.32|7936.32|7927.77|7927.77|0
1606222500000|2020-11-24 12:55:00|7933.6|7933.6|7948.22|7948.22|7948.22|7948.22|7931.18|7931.18|0
1606222800000|2020-11-24 13:00:00|7948.42|7948.42|7939.19|7939.19|7948.94|7948.94|7939.03|7939.03|0
1606223100000|2020-11-24 13:05:00|7939.34|7939.34|7942.07|7942.07|7948.9|7948.9|7939.18|7939.18|0
1606223400000|2020-11-24 13:10:00|7942.23|7942.23|7939.96|7939.96|7943.18|7943.18|7931.23|7931.23|0
1606223700000|2020-11-24 13:15:00|7940.19|7940.19|7952.25|7952.25|7952.25|7952.25|7940.09|7940.09|0
1606224000000|2020-11-24 13:20:00|7952.05|7952.05|7943.42|7943.42|7955.32|7955.32|7943.42|7943.42|0
1606224300000|2020-11-24 13:25:00|7943.22|7943.22|7937.9|7937.9|7944.46|7944.46|7934.76|7934.76|0
1606224600000|2020-11-24 13:30:00|7937.54|7937.54|7939.16|7939.16|7940.21|7940.21|7932.31|7932.31|0
1606224900000|2020-11-24 13:35:00|7939.08|7939.08|7932.41|7932.41|7941.18|7941.18|7932.41|7932.41|0
1606225200000|2020-11-24 13:40:00|7932.34|7932.34|7936.86|7936.86|7939.85|7939.85|7931.82|7931.82|0
1606225500000|2020-11-24 13:45:00|7937.62|7937.62|7939.03|7939.03|7941.39|7941.39|7933.61|7933.61|0
1606225800000|2020-11-24 13:50:00|7938.68|7938.68|7919.16|7919.16|7938.74|7938.74|7918.62|7918.62|0
1606226100000|2020-11-24 13:55:00|7919.21|7919.21|7919.68|7919.68|7925.71|7925.71|7918.63|7918.63|0
1606226400000|2020-11-24 14:00:00|7919.63|7919.63|7930.07|7930.07|7930.07|7930.07|7919.5|7919.5|0
1606226700000|2020-11-24 14:05:00|7929.31|7929.31|7913.05|7913.05|7929.31|7929.31|7912.22|7912.22|0
1606227000000|2020-11-24 14:10:00|7912.99|7912.99|7908.95|7908.95|7918.77|7918.77|7908.95|7908.95|0
1606227300000|2020-11-24 14:15:00|7909.07|7909.07|7916.54|7916.54|7918.24|7918.24|7908.39|7908.39|0
1606227600000|2020-11-24 14:20:00|7916.24|7916.24|7910.42|7910.42|7916.24|7916.24|7898.79|7898.79|0
1606227900000|2020-11-24 14:25:00|7910.6|7910.6|7934|7934|7934|7934|7910.6|7910.6|0
1606228200000|2020-11-24 14:30:00|7933.84|7933.84|7923.69|7923.69|7936.3|7936.3|7917.26|7917.26|0
1606228500000|2020-11-24 14:35:00|7923.3|7923.3|7919.79|7919.79|7927.78|7927.78|7915.96|7915.96|0
1606228800000|2020-11-24 14:40:00|7919.76|7919.76|7930.21|7930.21|7937.77|7937.77|7919.76|7919.76|0
1606229100000|2020-11-24 14:45:00|7930.16|7930.16|7931.47|7931.47|7933.92|7933.92|7928.11|7928.11|0
1606229400000|2020-11-24 14:50:00|7931.58|7931.58|7944.37|7944.37|7945.67|7945.67|7930.27|7930.27|0
1606229700000|2020-11-24 14:55:00|7944.47|7944.47|7947.13|7947.13|7951.93|7951.93|7942.63|7942.63|0
1606230000000|2020-11-24 15:00:00|7946.97|7946.97|7932.41|7932.41|7947.16|7947.16|7931.18|7931.18|0
1606230300000|2020-11-24 15:05:00|7932.46|7932.46|7917.85|7917.85|7934.31|7934.31|7917.85|7917.85|0
1606230600000|2020-11-24 15:10:00|7918|7918|7899.73|7899.73|7919.24|7919.24|7895.93|7895.93|0
1606230900000|2020-11-24 15:15:00|7899.64|7899.64|7875.55|7875.55|7899.64|7899.64|7871.5|7871.5|0
1606231200000|2020-11-24 15:20:00|7877.07|7877.07|7882.71|7882.71|7889.89|7889.89|7875.49|7875.49|0
1606231500000|2020-11-24 15:25:00|7882.81|7882.81|7890|7890|7896.39|7896.39|7882.05|7882.05|0
1606231800000|2020-11-24 15:30:00|7890.52|7890.52|7882.97|7882.97|7890.52|7890.52|7879.2|7879.2|0
1606232100000|2020-11-24 15:35:00|7882.92|7882.92|7897.53|7897.53|7899.82|7899.82|7882.92|7882.92|0
1606232400000|2020-11-24 15:40:00|7897.37|7897.37|7905.7|7905.7|7908.87|7908.87|7897.31|7897.31|0
1606232700000|2020-11-24 15:45:00|7905.54|7905.54|7905.82|7905.82|7914.94|7914.94|7901.43|7901.43|0
1606233000000|2020-11-24 15:50:00|7906.14|7906.14|7897.66|7897.66|7907.69|7907.69|7891.41|7891.41|0
1606233300000|2020-11-24 15:55:00|7897.56|7897.56|7886.26|7886.26|7900.75|7900.75|7886.17|7886.17|0
1606233600000|2020-11-24 16:00:00|7886.18|7886.18|7882.12|7882.12|7887.1|7887.1|7875.4|7875.4|0
1606233900000|2020-11-24 16:05:00|7882.34|7882.34|7888.8|7888.8|7890.38|7890.38|7881.31|7881.31|0
1606234200000|2020-11-24 16:10:00|7888.9|7888.9|7903.06|7903.06|7903.06|7903.06|7885.99|7885.99|0
1606234500000|2020-11-24 16:15:00|7902.83|7902.83|7897.47|7897.47|7902.83|7902.83|7893.96|7893.96|0
1606234800000|2020-11-24 16:20:00|7897.38|7897.38|7922.07|7922.07|7930.4|7930.4|7897.03|7897.03|0
1606235100000|2020-11-24 16:25:00|7921.55|7921.55|7923.7|7923.7|7930.16|7930.16|7917.45|7917.45|0
1606292100000|2020-11-25 08:15:00|7931.66|7931.66|7906.02|7906.02|7932.51|7932.51|7894.55|7894.55|0
1606292400000|2020-11-25 08:20:00|7906.29|7906.29|7907.13|7907.13|7911.92|7911.92|7869.71|7869.71|0
1606292700000|2020-11-25 08:25:00|7907.04|7907.04|7952.32|7952.32|7956.18|7956.18|7906.55|7906.55|0
1606293000000|2020-11-25 08:30:00|7951.81|7951.81|7981.84|7981.84|7981.84|7981.84|7944.65|7944.65|0
1606293300000|2020-11-25 08:35:00|7981.38|7981.38|7981|7981|7997.13|7997.13|7980.61|7980.61|0
1606293600000|2020-11-25 08:40:00|7979.83|7979.83|7992.82|7992.82|7998.78|7998.78|7972.87|7972.87|0
1606293900000|2020-11-25 08:45:00|7993.71|7993.71|7974.55|7974.55|7999.5|7999.5|7974.55|7974.55|0
1606294200000|2020-11-25 08:50:00|7974.04|7974.04|7972.69|7972.69|7990.05|7990.05|7969.94|7969.94|0
1606294500000|2020-11-25 08:55:00|7973|7973|7978.25|7978.25|7985.07|7985.07|7969.67|7969.67|0
1606294800000|2020-11-25 09:00:00|7976.73|7976.73|7992.91|7992.91|7996.22|7996.22|7975.95|7975.95|0
1606295100000|2020-11-25 09:05:00|7992.4|7992.4|7982.53|7982.53|7997.83|7997.83|7979.79|7979.79|0
1606295400000|2020-11-25 09:10:00|7983.29|7983.29|7983.71|7983.71|7985.8|7985.8|7976.96|7976.96|0
1606295700000|2020-11-25 09:15:00|7983.56|7983.56|7991.54|7991.54|7993|7993|7980.82|7980.82|0
1606296000000|2020-11-25 09:20:00|7991.38|7991.38|7997.62|7997.62|8006.91|8006.91|7991.38|7991.38|0
1606296300000|2020-11-25 09:25:00|7998.37|7998.37|7977.98|7977.98|7998.58|7998.58|7977.67|7977.67|0
1606296600000|2020-11-25 09:30:00|7977.76|7977.76|7972.76|7972.76|7993.77|7993.77|7968.66|7968.66|0
1606296900000|2020-11-25 09:35:00|7972.99|7972.99|7934.37|7934.37|7973.83|7973.83|7931.76|7931.76|0
1606297200000|2020-11-25 09:40:00|7934.48|7934.48|7928.28|7928.28|7949.51|7949.51|7926.98|7926.98|0
1606297500000|2020-11-25 09:45:00|7927.07|7927.07|7906.16|7906.16|7927.37|7927.37|7902.88|7902.88|0
1606297800000|2020-11-25 09:50:00|7906|7906|7883.6|7883.6|7906.71|7906.71|7877.94|7877.94|0
1606298100000|2020-11-25 09:55:00|7884.35|7884.35|7871.44|7871.44|7888.18|7888.18|7865.32|7865.32|0
1606298400000|2020-11-25 10:00:00|7873.37|7873.37|7886.69|7886.69|7894.09|7894.09|7873.37|7873.37|0
1606298700000|2020-11-25 10:05:00|7886.84|7886.84|7915.9|7915.9|7915.92|7915.92|7884.97|7884.97|0
1606299000000|2020-11-25 10:10:00|7915.1|7915.1|7918.3|7918.3|7921.24|7921.24|7912.85|7912.85|0
1606299300000|2020-11-25 10:15:00|7918.47|7918.47|7924.89|7924.89|7925.73|7925.73|7916.14|7916.14|0
1606299600000|2020-11-25 10:20:00|7924.67|7924.67|7925.89|7925.89|7934.25|7934.25|7924.59|7924.59|0
1606299900000|2020-11-25 10:25:00|7926.34|7926.34|7923.48|7923.48|7928.66|7928.66|7918.21|7918.21|0
1606300200000|2020-11-25 10:30:00|7924.24|7924.24|7921.79|7921.79|7929.62|7929.62|7918.49|7918.49|0
1606300500000|2020-11-25 10:35:00|7921.62|7921.62|7925.73|7925.73|7927.36|7927.36|7917.21|7917.21|0
1606300800000|2020-11-25 10:40:00|7923.66|7923.66|7920.54|7920.54|7929.56|7929.56|7920.45|7920.45|0
1606301100000|2020-11-25 10:45:00|7920.38|7920.38|7913.42|7913.42|7921.44|7921.44|7907.72|7907.72|0
1606301400000|2020-11-25 10:50:00|7913.65|7913.65|7920.69|7920.69|7921.34|7921.34|7912.6|7912.6|0
1606301700000|2020-11-25 10:55:00|7920.85|7920.85|7920.38|7920.38|7928.49|7928.49|7915.39|7915.39|0
1606302000000|2020-11-25 11:00:00|7920.22|7920.22|7931.81|7931.81|7932.69|7932.69|7920.22|7920.22|0
1606302300000|2020-11-25 11:05:00|7931.76|7931.76|7922.84|7922.84|7932|7932|7916.88|7916.88|0
1606302600000|2020-11-25 11:10:00|7922.05|7922.05|7918.77|7918.77|7925.39|7925.39|7917.45|7917.45|0
1606302900000|2020-11-25 11:15:00|7918.94|7918.94|7918.77|7918.77|7919.83|7919.83|7907.47|7907.47|0
1606303200000|2020-11-25 11:20:00|7918.84|7918.84|7928.56|7928.56|7930.82|7930.82|7918.84|7918.84|0
1606303500000|2020-11-25 11:25:00|7929.01|7929.01|7931.49|7931.49|7939.71|7939.71|7929.01|7929.01|0
1606303800000|2020-11-25 11:30:00|7931.6|7931.6|7931.36|7931.36|7939.96|7939.96|7931.36|7931.36|0
1606304100000|2020-11-25 11:35:00|7931.3|7931.3|7928.16|7928.16|7931.92|7931.92|7922.09|7922.09|0
1606304400000|2020-11-25 11:40:00|7928.32|7928.32|7925.71|7925.71|7930.98|7930.98|7920.46|7920.46|0
1606304700000|2020-11-25 11:45:00|7925.19|7925.19|7930.75|7930.75|7930.86|7930.86|7919.54|7919.54|0
1606305000000|2020-11-25 11:50:00|7931.78|7931.78|7931.33|7931.33|7940.84|7940.84|7931.22|7931.22|0
1606305300000|2020-11-25 11:55:00|7931.24|7931.24|7933.1|7933.1|7935.07|7935.07|7929.11|7929.11|0
1606305600000|2020-11-25 12:00:00|7933.04|7933.04|7947.55|7947.55|7950.99|7950.99|7933.04|7933.04|0
1606305900000|2020-11-25 12:05:00|7947.38|7947.38|7953.7|7953.7|7959.07|7959.07|7946.8|7946.8|0
1606306200000|2020-11-25 12:10:00|7953.75|7953.75|7957.17|7957.17|7957.33|7957.33|7950.94|7950.94|0
1606306500000|2020-11-25 12:15:00|7956.85|7956.85|7943.53|7943.53|7958.11|7958.11|7942.48|7942.48|0
1606306800000|2020-11-25 12:20:00|7945.05|7945.05|7947.73|7947.73|7948.01|7948.01|7940.15|7940.15|0
1606307100000|2020-11-25 12:25:00|7948.13|7948.13|7954.41|7954.41|7954.41|7954.41|7947.45|7947.45|0
1606307400000|2020-11-25 12:30:00|7955.17|7955.17|7960.05|7960.05|7960.14|7960.14|7952.93|7952.93|0
1606307700000|2020-11-25 12:35:00|7959.53|7959.53|7955.28|7955.28|7959.68|7959.68|7954.26|7954.26|0
1606308000000|2020-11-25 12:40:00|7955.41|7955.41|7953.21|7953.21|7957.04|7957.04|7951.39|7951.39|0
1606308300000|2020-11-25 12:45:00|7953.39|7953.39|7956.08|7956.08|7961.02|7961.02|7953.1|7953.1|0
1606308600000|2020-11-25 12:50:00|7955.91|7955.91|7963.33|7963.33|7965.76|7965.76|7954.67|7954.67|0
1606308900000|2020-11-25 12:55:00|7963.35|7963.35|7966.51|7966.51|7969.82|7969.82|7961.67|7961.67|0
1606309200000|2020-11-25 13:00:00|7966.43|7966.43|7962.04|7962.04|7967.48|7967.48|7962.04|7962.04|0
1606309500000|2020-11-25 13:05:00|7962.15|7962.15|7954.63|7954.63|7962.74|7962.74|7949.71|7949.71|0
1606309800000|2020-11-25 13:10:00|7954.68|7954.68|7950.94|7950.94|7957|7957|7950.94|7950.94|0
1606310100000|2020-11-25 13:15:00|7950.99|7950.99|7944.72|7944.72|7954.13|7954.13|7944.07|7944.07|0
1606310400000|2020-11-25 13:20:00|7944.23|7944.23|7941.67|7941.67|7948.58|7948.58|7941.67|7941.67|0
1606310700000|2020-11-25 13:25:00|7941.6|7941.6|7952.86|7952.86|7953.62|7953.62|7941.6|7941.6|0
1606311000000|2020-11-25 13:30:00|7953.1|7953.1|7960.48|7960.48|7963.5|7963.5|7952.3|7952.3|0
1606311300000|2020-11-25 13:35:00|7959.72|7959.72|7947.77|7947.77|7959.72|7959.72|7947.43|7947.43|0
1606311600000|2020-11-25 13:40:00|7947.68|7947.68|7954.08|7954.08|7954.97|7954.97|7943.92|7943.92|0
1606311900000|2020-11-25 13:45:00|7953.9|7953.9|7960.33|7960.33|7961.78|7961.78|7953.9|7953.9|0
1606312200000|2020-11-25 13:50:00|7960.16|7960.16|7958.84|7958.84|7964.46|7964.46|7954.96|7954.96|0
1606312500000|2020-11-25 13:55:00|7958.08|7958.08|7961.33|7961.33|7961.66|7961.66|7953.04|7953.04|0
1606312800000|2020-11-25 14:00:00|7962.09|7962.09|7960.93|7960.93|7965.69|7965.69|7957.23|7957.23|0
1606313100000|2020-11-25 14:05:00|7961.57|7961.57|7957.91|7957.91|7963.39|7963.39|7955.23|7955.23|0
1606313400000|2020-11-25 14:10:00|7958.07|7958.07|7954.4|7954.4|7958.07|7958.07|7949.68|7949.68|0
1606313700000|2020-11-25 14:15:00|7954.31|7954.31|7961.42|7961.42|7964.64|7964.64|7953.68|7953.68|0
1606314000000|2020-11-25 14:20:00|7962.18|7962.18|7982.38|7982.38|7982.49|7982.49|7961.68|7961.68|0
1606314300000|2020-11-25 14:25:00|7982.14|7982.14|7980.35|7980.35|7984.09|7984.09|7972.36|7972.36|0
1606314600000|2020-11-25 14:30:00|7980.51|7980.51|7984.83|7984.83|7986.24|7986.24|7964.81|7964.81|0
1606314900000|2020-11-25 14:35:00|7984.68|7984.68|7973.31|7973.31|7990.05|7990.05|7969.69|7969.69|0
1606315200000|2020-11-25 14:40:00|7972.84|7972.84|7962.82|7962.82|7972.84|7972.84|7961.56|7961.56|0
1606315500000|2020-11-25 14:45:00|7962.99|7962.99|7976.29|7976.29|7983.28|7983.28|7961.25|7961.25|0
1606315800000|2020-11-25 14:50:00|7975.54|7975.54|7973.39|7973.39|7975.72|7975.72|7966.38|7966.38|0
1606316100000|2020-11-25 14:55:00|7973.91|7973.91|7956.94|7956.94|7975.7|7975.7|7954.63|7954.63|0
1606316400000|2020-11-25 15:00:00|7956.86|7956.86|7953.68|7953.68|7964.51|7964.51|7949.72|7949.72|0
1606316700000|2020-11-25 15:05:00|7953.51|7953.51|7961.97|7961.97|7962.85|7962.85|7950.15|7950.15|0
1606317000000|2020-11-25 15:10:00|7961.82|7961.82|7963.21|7963.21|7964.2|7964.2|7954.42|7954.42|0
1606317300000|2020-11-25 15:15:00|7963.37|7963.37|7967.1|7967.1|7971.68|7971.68|7962.95|7962.95|0
1606317600000|2020-11-25 15:20:00|7967.25|7967.25|7981.44|7981.44|7981.44|7981.44|7966.5|7966.5|0
1606317900000|2020-11-25 15:25:00|7981.21|7981.21|7984.46|7984.46|7984.98|7984.98|7977.38|7977.38|0
1606318200000|2020-11-25 15:30:00|7984.69|7984.69|7989.33|7989.33|7991.12|7991.12|7979.24|7979.24|0
1606318500000|2020-11-25 15:35:00|7989.38|7989.38|7967.01|7967.01|7991.6|7991.6|7966.42|7966.42|0
1606318800000|2020-11-25 15:40:00|7966.76|7966.76|7958.98|7958.98|7973.55|7973.55|7958.4|7958.4|0
1606319100000|2020-11-25 15:45:00|7959.34|7959.34|7973.78|7973.78|7973.99|7973.99|7958.26|7958.26|0
1606319400000|2020-11-25 15:50:00|7973.62|7973.62|7973.96|7973.96|7976.78|7976.78|7970.76|7970.76|0
1606319700000|2020-11-25 15:55:00|7975|7975|7965.46|7965.46|7975.37|7975.37|7959.69|7959.69|0
1606320000000|2020-11-25 16:00:00|7965.52|7965.52|7965.09|7965.09|7966.92|7966.92|7962.39|7962.39|0
1606320300000|2020-11-25 16:05:00|7964.57|7964.57|7964.41|7964.41|7973.8|7973.8|7961.24|7961.24|0
1606320600000|2020-11-25 16:10:00|7964.25|7964.25|7961.17|7961.17|7965.39|7965.39|7959.23|7959.23|0
1606320900000|2020-11-25 16:15:00|7961.12|7961.12|7955.17|7955.17|7961.14|7961.14|7950.15|7950.15|0
1606321200000|2020-11-25 16:20:00|7955.25|7955.25|7970.18|7970.18|7970.72|7970.72|7952.49|7952.49|0
1606321500000|2020-11-25 16:25:00|7970.11|7970.11|7970.14|7970.14|7975.89|7975.89|7963.11|7963.11|0
1606378500000|2020-11-26 08:15:00|7942.36|7942.36|7912.64|7912.64|7943.62|7943.62|7912.64|7912.64|0
1606378800000|2020-11-26 08:20:00|7911.88|7911.88|7919.23|7919.23|7928.43|7928.43|7908.65|7908.65|0
1606379100000|2020-11-26 08:25:00|7918.43|7918.43|7943.16|7943.16|7946.22|7946.22|7910.84|7910.84|0
1606379400000|2020-11-26 08:30:00|7944.67|7944.67|7946.36|7946.36|7949.08|7949.08|7933.48|7933.48|0
1606379700000|2020-11-26 08:35:00|7946.87|7946.87|7951.73|7951.73|7965.05|7965.05|7944.38|7944.38|0
1606380000000|2020-11-26 08:40:00|7951.68|7951.68|7963.51|7963.51|7967.58|7967.58|7950.02|7950.02|0
1606380300000|2020-11-26 08:45:00|7961.44|7961.44|7944.44|7944.44|7964.69|7964.69|7943.95|7943.95|0
1606380600000|2020-11-26 08:50:00|7944.13|7944.13|7943.12|7943.12|7953.92|7953.92|7942|7942|0
1606380900000|2020-11-26 08:55:00|7943.27|7943.27|7947.29|7947.29|7957.26|7957.26|7941.66|7941.66|0
1606381200000|2020-11-26 09:00:00|7946.5|7946.5|7949.03|7949.03|7951.2|7951.2|7938.01|7938.01|0
1606381500000|2020-11-26 09:05:00|7949.55|7949.55|7967.1|7967.1|7967.66|7967.66|7949.25|7949.25|0
1606381800000|2020-11-26 09:10:00|7967.42|7967.42|7975.02|7975.02|7978.87|7978.87|7966.22|7966.22|0
1606382100000|2020-11-26 09:15:00|7974.86|7974.86|7965.03|7965.03|7975.89|7975.89|7960.03|7960.03|0
1606382400000|2020-11-26 09:20:00|7965.1|7965.1|7994.04|7994.04|7996.63|7996.63|7959.82|7959.82|0
1606382700000|2020-11-26 09:25:00|7994.2|7994.2|7979.15|7979.15|7994.37|7994.37|7972.62|7972.62|0
1606383000000|2020-11-26 09:30:00|7980.7|7980.7|7983.1|7983.1|7991.15|7991.15|7977.46|7977.46|0
1606383300000|2020-11-26 09:35:00|7983.62|7983.62|7991.07|7991.07|7993.79|7993.79|7976.05|7976.05|0
1606383600000|2020-11-26 09:40:00|7991.45|7991.45|7980.93|7980.93|7996.92|7996.92|7980.93|7980.93|0
1606383900000|2020-11-26 09:45:00|7980.82|7980.82|7977.71|7977.71|7982.74|7982.74|7974.3|7974.3|0
1606384200000|2020-11-26 09:50:00|7977.55|7977.55|7979.4|7979.4|7979.4|7979.4|7958.06|7958.06|0
1606384500000|2020-11-26 09:55:00|7979.53|7979.53|7984.85|7984.85|7985.23|7985.23|7976.91|7976.91|0
1606384800000|2020-11-26 10:00:00|7984.93|7984.93|7982.66|7982.66|7992.82|7992.82|7982.3|7982.3|0
1606385100000|2020-11-26 10:05:00|7982.88|7982.88|7972.82|7972.82|7982.88|7982.88|7970.71|7970.71|0
1606385400000|2020-11-26 10:10:00|7972.98|7972.98|7979.34|7979.34|7979.86|7979.86|7971.33|7971.33|0
1606385700000|2020-11-26 10:15:00|7979.16|7979.16|7976.87|7976.87|7982.96|7982.96|7976.87|7976.87|0
1606386000000|2020-11-26 10:20:00|7976.55|7976.55|7984.48|7984.48|7985.32|7985.32|7975.34|7975.34|0
1606386300000|2020-11-26 10:25:00|7983.85|7983.85|7981.17|7981.17|7986.99|7986.99|7980.08|7980.08|0
1606386600000|2020-11-26 10:30:00|7981.01|7981.01|7976.26|7976.26|7987.53|7987.53|7973.93|7973.93|0
1606386900000|2020-11-26 10:35:00|7976.17|7976.17|7981.75|7981.75|7982.88|7982.88|7975.13|7975.13|0
1606387200000|2020-11-26 10:40:00|7981.58|7981.58|7969.01|7969.01|7982.26|7982.26|7967.69|7967.69|0
1606387500000|2020-11-26 10:45:00|7969.12|7969.12|7974.46|7974.46|7976.26|7976.26|7968.26|7968.26|0
1606387800000|2020-11-26 10:50:00|7974.14|7974.14|7969.93|7969.93|7975.58|7975.58|7968.88|7968.88|0
1606388100000|2020-11-26 10:55:00|7969.82|7969.82|7963.57|7963.57|7973.75|7973.75|7963.57|7963.57|0
1606388400000|2020-11-26 11:00:00|7963.47|7963.47|7969.26|7969.26|7969.65|7969.65|7959.46|7959.46|0
1606388700000|2020-11-26 11:05:00|7969.38|7969.38|7965.74|7965.74|7969.38|7969.38|7960.52|7960.52|0
1606389000000|2020-11-26 11:10:00|7965.84|7965.84|7966.1|7966.1|7970.42|7970.42|7963.69|7963.69|0
1606389300000|2020-11-26 11:15:00|7965.77|7965.77|7964.46|7964.46|7972.8|7972.8|7963.94|7963.94|0
1606389600000|2020-11-26 11:20:00|7964.49|7964.49|7969.66|7969.66|7970.55|7970.55|7962.44|7962.44|0
1606389900000|2020-11-26 11:25:00|7970.07|7970.07|7973.37|7973.37|7983.04|7983.04|7970.07|7970.07|0
1606390200000|2020-11-26 11:30:00|7972.85|7972.85|7973.93|7973.93|7982.46|7982.46|7971.87|7971.87|0
1606390500000|2020-11-26 11:35:00|7973.68|7973.68|7989.32|7989.32|7989.36|7989.36|7971.88|7971.88|0
1606390800000|2020-11-26 11:40:00|7988.56|7988.56|7976.59|7976.59|7993.53|7993.53|7976.57|7976.57|0
1606391100000|2020-11-26 11:45:00|7976.27|7976.27|7976.52|7976.52|7979.05|7979.05|7972.54|7972.54|0
1606391400000|2020-11-26 11:50:00|7974.45|7974.45|7978.64|7978.64|7979.41|7979.41|7973.99|7973.99|0
1606391700000|2020-11-26 11:55:00|7978.54|7978.54|7980.84|7980.84|7980.84|7980.84|7975.53|7975.53|0
1606392000000|2020-11-26 12:00:00|7980.68|7980.68|7983.94|7983.94|7983.94|7983.94|7978.73|7978.73|0
1606392300000|2020-11-26 12:05:00|7983.77|7983.77|7999.91|7999.91|7999.91|7999.91|7983.51|7983.51|0
1606392600000|2020-11-26 12:10:00|7999.39|7999.39|8001.1|8001.1|8002.59|8002.59|7995.77|7995.77|0
1606392900000|2020-11-26 12:15:00|8000.78|8000.78|7998.83|7998.83|8007.23|8007.23|7997.37|7997.37|0
1606393200000|2020-11-26 12:20:00|7998.52|7998.52|7993.88|7993.88|7998.52|7998.52|7989.77|7989.77|0
1606393500000|2020-11-26 12:25:00|7993.99|7993.99|7988.89|7988.89|7993.99|7993.99|7987.19|7987.19|0
1606393800000|2020-11-26 12:30:00|7989.15|7989.15|7987.86|7987.86|7989.15|7989.15|7986.56|7986.56|0
1606394100000|2020-11-26 12:35:00|7987.7|7987.7|7985.7|7985.7|7987.7|7987.7|7983.82|7983.82|0
1606394400000|2020-11-26 12:40:00|7985.55|7985.55|7988.34|7988.34|7991.3|7991.3|7984.96|7984.96|0
1606394700000|2020-11-26 12:45:00|7989.1|7989.1|7989.54|7989.54|7991.4|7991.4|7987.08|7987.08|0
1606395000000|2020-11-26 12:50:00|7989.7|7989.7|7981.71|7981.71|7989.82|7989.82|7981.71|7981.71|0
1606395300000|2020-11-26 12:55:00|7981.54|7981.54|7988.73|7988.73|7989.6|7989.6|7980.46|7980.46|0
1606395600000|2020-11-26 13:00:00|7988.48|7988.48|7980.86|7980.86|7990.62|7990.62|7980.86|7980.86|0
1606395900000|2020-11-26 13:05:00|7981.01|7981.01|7981.3|7981.3|7982.91|7982.91|7977.93|7977.93|0
1606396200000|2020-11-26 13:10:00|7980.84|7980.84|7977.58|7977.58|7980.84|7980.84|7972.65|7972.65|0
1606396500000|2020-11-26 13:15:00|7977.43|7977.43|7970.28|7970.28|7980.6|7980.6|7968.03|7968.03|0
1606396800000|2020-11-26 13:20:00|7970.44|7970.44|7966.85|7966.85|7971.71|7971.71|7964.58|7964.58|0
1606397100000|2020-11-26 13:25:00|7967.37|7967.37|7971.75|7971.75|7971.75|7971.75|7963.65|7963.65|0
1606397400000|2020-11-26 13:30:00|7972.51|7972.51|7977.53|7977.53|7979.17|7979.17|7968.18|7968.18|0
1606397700000|2020-11-26 13:35:00|7977.01|7977.01|7979.45|7979.45|7983.03|7983.03|7975.97|7975.97|0
1606398000000|2020-11-26 13:40:00|7979.14|7979.14|7980.55|7980.55|7986.38|7986.38|7976.79|7976.79|0
1606398300000|2020-11-26 13:45:00|7980.62|7980.62|7983.57|7983.57|7983.57|7983.57|7977.55|7977.55|0
1606398600000|2020-11-26 13:50:00|7983.05|7983.05|7988.98|7988.98|7993.74|7993.74|7982.85|7982.85|0
1606398900000|2020-11-26 13:55:00|7988.48|7988.48|7990.24|7990.24|7990.34|7990.34|7985.22|7985.22|0
1606399200000|2020-11-26 14:00:00|7990.75|7990.75|7988.7|7988.7|7995.74|7995.74|7983.67|7983.67|0
1606399500000|2020-11-26 14:05:00|7988.76|7988.76|7991.47|7991.47|7994.65|7994.65|7985.91|7985.91|0
1606399800000|2020-11-26 14:10:00|7991.15|7991.15|7994.04|7994.04|7996.6|7996.6|7987.67|7987.67|0
1606400100000|2020-11-26 14:15:00|7994.83|7994.83|7988.09|7988.09|7995.85|7995.85|7987.73|7987.73|0
1606400400000|2020-11-26 14:20:00|7987.58|7987.58|7987.08|7987.08|7995.34|7995.34|7987.08|7987.08|0
1606400700000|2020-11-26 14:25:00|7987.6|7987.6|7988.44|7988.44|7988.44|7988.44|7979.61|7979.61|0
1606401000000|2020-11-26 14:30:00|7987.92|7987.92|7988.57|7988.57|7993.29|7993.29|7986.84|7986.84|0
1606401300000|2020-11-26 14:35:00|7988.41|7988.41|7993.72|7993.72|8000.28|8000.28|7986.2|7986.2|0
1606401600000|2020-11-26 14:40:00|7993.65|7993.65|7998.2|7998.2|7998.2|7998.2|7987.83|7987.83|0
1606401900000|2020-11-26 14:45:00|7998.96|7998.96|8012.57|8012.57|8013.17|8013.17|7995.79|7995.79|0
1606402200000|2020-11-26 14:50:00|8012.26|8012.26|8001.58|8001.58|8013.75|8013.75|7999|7999|0
1606402500000|2020-11-26 14:55:00|8001.06|8001.06|8006.24|8006.24|8008.45|8008.45|8000.98|8000.98|0
1606402800000|2020-11-26 15:00:00|8006.27|8006.27|8000.2|8000.2|8010.2|8010.2|7999.44|7999.44|0
1606403100000|2020-11-26 15:05:00|8000.26|8000.26|7989.87|7989.87|8001.26|8001.26|7988.68|7988.68|0
1606403400000|2020-11-26 15:10:00|7990.03|7990.03|7991.29|7991.29|7993.69|7993.69|7986.79|7986.79|0
1606403700000|2020-11-26 15:15:00|7990.96|7990.96|7986.36|7986.36|7995.68|7995.68|7986.21|7986.21|0
1606404000000|2020-11-26 15:20:00|7986.52|7986.52|7982.81|7982.81|7990.43|7990.43|7980.75|7980.75|0
1606404300000|2020-11-26 15:25:00|7982.96|7982.96|7993.02|7993.02|7999.96|7999.96|7982.96|7982.96|0
1606404600000|2020-11-26 15:30:00|7992.71|7992.71|7995.35|7995.35|7996.14|7996.14|7989.64|7989.64|0
1606404900000|2020-11-26 15:35:00|7995.46|7995.46|8000.62|8000.62|8004.71|8004.71|7993.88|7993.88|0
1606405200000|2020-11-26 15:40:00|8000.77|8000.77|8002.86|8002.86|8005.56|8005.56|7999.61|7999.61|0
1606405500000|2020-11-26 15:45:00|8002.1|8002.1|8006.46|8006.46|8006.46|8006.46|7996.5|7996.5|0
1606405800000|2020-11-26 15:50:00|8007.21|8007.21|8005.22|8005.22|8009.83|8009.83|8002.54|8002.54|0
1606406100000|2020-11-26 15:55:00|8006.74|8006.74|8002.45|8002.45|8010.5|8010.5|8000.01|8000.01|0
1606406400000|2020-11-26 16:00:00|8001.94|8001.94|8005.08|8005.08|8014.48|8014.48|8000.35|8000.35|0
1606406700000|2020-11-26 16:05:00|8005.06|8005.06|8005.48|8005.48|8014.61|8014.61|8004.59|8004.59|0
1606407000000|2020-11-26 16:10:00|8005.36|8005.36|8008.3|8008.3|8012.04|8012.04|8001.61|8001.61|0
1606407300000|2020-11-26 16:15:00|8008.14|8008.14|8012.69|8012.69|8024.84|8024.84|8006.42|8006.42|0
1606407600000|2020-11-26 16:20:00|8012.84|8012.84|7999.99|7999.99|8015.15|8015.15|7999.32|7999.32|0
1606407900000|2020-11-26 16:25:00|7999.94|7999.94|7993.72|7993.72|8003.16|8003.16|7987.43|7987.43|0
1606464900000|2020-11-27 08:15:00|7918.28|7918.28|7902.03|7902.03|7918.28|7918.28|7885.09|7885.09|0
1606465200000|2020-11-27 08:20:00|7902.13|7902.13|7890.07|7890.07|7909.41|7909.41|7890.07|7890.07|0
1606465500000|2020-11-27 08:25:00|7889.38|7889.38|7881.37|7881.37|7893.52|7893.52|7881.37|7881.37|0
1606465800000|2020-11-27 08:30:00|7881.46|7881.46|7907.14|7907.14|7907.45|7907.45|7880.26|7880.26|0
1606466100000|2020-11-27 08:35:00|7907.49|7907.49|7907.9|7907.9|7916.59|7916.59|7906.21|7906.21|0
1606466400000|2020-11-27 08:40:00|7908.18|7908.18|7911.25|7911.25|7918.07|7918.07|7907.2|7907.2|0
1606466700000|2020-11-27 08:45:00|7911.77|7911.77|7925.45|7925.45|7925.45|7925.45|7899.53|7899.53|0
1606467000000|2020-11-27 08:50:00|7925.72|7925.72|7954.09|7954.09|7956.59|7956.59|7925.32|7925.32|0
1606467300000|2020-11-27 08:55:00|7953.82|7953.82|7934.83|7934.83|7953.82|7953.82|7933.07|7933.07|0
1606467600000|2020-11-27 09:00:00|7935.15|7935.15|7945.31|7945.31|7951.79|7951.79|7933.1|7933.1|0
1606467900000|2020-11-27 09:05:00|7945.47|7945.47|7935.58|7935.58|7946.39|7946.39|7935.58|7935.58|0
1606468200000|2020-11-27 09:10:00|7935.26|7935.26|7927.69|7927.69|7935.46|7935.46|7927.69|7927.69|0
1606468500000|2020-11-27 09:15:00|7927.34|7927.34|7930.3|7930.3|7932.32|7932.32|7924.7|7924.7|0
1606468800000|2020-11-27 09:20:00|7929.54|7929.54|7929.13|7929.13|7931.77|7931.77|7924.62|7924.62|0
1606469100000|2020-11-27 09:25:00|7929.89|7929.89|7908.1|7908.1|7929.89|7929.89|7907.94|7907.94|0
1606469400000|2020-11-27 09:30:00|7908.27|7908.27|7894.82|7894.82|7908.95|7908.95|7894.82|7894.82|0
1606469700000|2020-11-27 09:35:00|7894.91|7894.91|7887.25|7887.25|7897|7897|7884.39|7884.39|0
1606470000000|2020-11-27 09:40:00|7887.3|7887.3|7888.01|7888.01|7890.78|7890.78|7886.1|7886.1|0
1606470300000|2020-11-27 09:45:00|7888.17|7888.17|7887.86|7887.86|7893.47|7893.47|7886.35|7886.35|0
1606470600000|2020-11-27 09:50:00|7888.62|7888.62|7885.71|7885.71|7891.06|7891.06|7882.05|7882.05|0
1606470900000|2020-11-27 09:55:00|7885.69|7885.69|7883.31|7883.31|7890.96|7890.96|7882.5|7882.5|0
1606471200000|2020-11-27 10:00:00|7883.16|7883.16|7881.34|7881.34|7883.25|7883.25|7873.5|7873.5|0
1606471500000|2020-11-27 10:05:00|7880.82|7880.82|7875.16|7875.16|7886.42|7886.42|7874.75|7874.75|0
1606471800000|2020-11-27 10:10:00|7875.33|7875.33|7882.91|7882.91|7883.63|7883.63|7875.17|7875.17|0
1606472100000|2020-11-27 10:15:00|7883.09|7883.09|7895.8|7895.8|7896.28|7896.28|7881.76|7881.76|0
1606472400000|2020-11-27 10:20:00|7895.65|7895.65|7896.05|7896.05|7896.37|7896.37|7885.24|7885.24|0
1606472700000|2020-11-27 10:25:00|7896.45|7896.45|7906.19|7906.19|7908.85|7908.85|7896.45|7896.45|0
1606473000000|2020-11-27 10:30:00|7906.03|7906.03|7915.72|7915.72|7918.8|7918.8|7906.03|7906.03|0
1606473300000|2020-11-27 10:35:00|7915.63|7915.63|7928.22|7928.22|7928.22|7928.22|7914.59|7914.59|0
1606473600000|2020-11-27 10:40:00|7928.45|7928.45|7927.71|7927.71|7932.37|7932.37|7924.99|7924.99|0
1606473900000|2020-11-27 10:45:00|7927.65|7927.65|7932.05|7932.05|7934.56|7934.56|7925.93|7925.93|0
1606474200000|2020-11-27 10:50:00|7931.33|7931.33|7926.12|7926.12|7931.33|7931.33|7925.27|7925.27|0
1606474500000|2020-11-27 10:55:00|7926.63|7926.63|7926.87|7926.87|7930.14|7930.14|7924.49|7924.49|0
1606474800000|2020-11-27 11:00:00|7926.93|7926.93|7925.41|7925.41|7927.35|7927.35|7922.03|7922.03|0
1606475100000|2020-11-27 11:05:00|7925.93|7925.93|7938.8|7938.8|7939.88|7939.88|7925.66|7925.66|0
1606475400000|2020-11-27 11:10:00|7938.96|7938.96|7937.1|7937.1|7938.96|7938.96|7931.74|7931.74|0
1606475700000|2020-11-27 11:15:00|7936.98|7936.98|7936.37|7936.37|7938.98|7938.98|7934.97|7934.97|0
1606476000000|2020-11-27 11:20:00|7935.61|7935.61|7938.62|7938.62|7941.49|7941.49|7932.84|7932.84|0
1606476300000|2020-11-27 11:25:00|7938.45|7938.45|7943.56|7943.56|7946.3|7946.3|7932.92|7932.92|0
1606476600000|2020-11-27 11:30:00|7943.4|7943.4|7940.65|7940.65|7944.66|7944.66|7937.86|7937.86|0
1606476900000|2020-11-27 11:35:00|7940.55|7940.55|7941.02|7941.02|7944.17|7944.17|7939.31|7939.31|0
1606477200000|2020-11-27 11:40:00|7940.86|7940.86|7940.32|7940.32|7945.49|7945.49|7939.88|7939.88|0
1606477500000|2020-11-27 11:45:00|7940.21|7940.21|7945.28|7945.28|7947.09|7947.09|7938.36|7938.36|0
1606477800000|2020-11-27 11:50:00|7945.12|7945.12|7944.92|7944.92|7949.8|7949.8|7944.39|7944.39|0
1606478100000|2020-11-27 11:55:00|7944.76|7944.76|7947.86|7947.86|7950.71|7950.71|7944.39|7944.39|0
1606478400000|2020-11-27 12:00:00|7948.03|7948.03|7942.55|7942.55|7951.11|7951.11|7941.89|7941.89|0
1606478700000|2020-11-27 12:05:00|7942.8|7942.8|7939.8|7939.8|7946.34|7946.34|7937.66|7937.66|0
1606479000000|2020-11-27 12:10:00|7939.86|7939.86|7936.25|7936.25|7942.48|7942.48|7934.6|7934.6|0
1606479300000|2020-11-27 12:15:00|7936.41|7936.41|7941.14|7941.14|7942.33|7942.33|7935.4|7935.4|0
1606479600000|2020-11-27 12:20:00|7941.45|7941.45|7949.05|7949.05|7950.25|7950.25|7941.45|7941.45|0
1606479900000|2020-11-27 12:25:00|7949.52|7949.52|7957.42|7957.42|7961.94|7961.94|7949.52|7949.52|0
1606480200000|2020-11-27 12:30:00|7957.27|7957.27|7960.61|7960.61|7968.79|7968.79|7955.27|7955.27|0
1606480500000|2020-11-27 12:35:00|7960.77|7960.77|7965|7965|7965.92|7965.92|7960.01|7960.01|0
1606480800000|2020-11-27 12:40:00|7965.76|7965.76|7963.18|7963.18|7966.57|7966.57|7961.84|7961.84|0
1606481100000|2020-11-27 12:45:00|7963.12|7963.12|7966.06|7966.06|7966.92|7966.92|7961.42|7961.42|0
1606481400000|2020-11-27 12:50:00|7966.3|7966.3|7973.66|7973.66|7973.68|7973.68|7965.45|7965.45|0
1606481700000|2020-11-27 12:55:00|7974.42|7974.42|7968.59|7968.59|7975.13|7975.13|7965.98|7965.98|0
1606482000000|2020-11-27 13:00:00|7968.68|7968.68|7984.91|7984.91|7985.09|7985.09|7966.78|7966.78|0
1606482300000|2020-11-27 13:05:00|7984.67|7984.67|7982.12|7982.12|7987.8|7987.8|7980.84|7980.84|0
1606482600000|2020-11-27 13:10:00|7982.96|7982.96|7989.44|7989.44|7994.45|7994.45|7982.37|7982.37|0
1606482900000|2020-11-27 13:15:00|7989.35|7989.35|7990.05|7990.05|7991.62|7991.62|7986.22|7986.22|0
1606483200000|2020-11-27 13:20:00|7991.09|7991.09|7995.35|7995.35|7999.93|7999.93|7990.35|7990.35|0
1606483500000|2020-11-27 13:25:00|7995.11|7995.11|7998.49|7998.49|7998.8|7998.8|7991.94|7991.94|0
1606483800000|2020-11-27 13:30:00|7998.33|7998.33|7993.63|7993.63|8002.01|8002.01|7992.33|7992.33|0
1606484100000|2020-11-27 13:35:00|7993.48|7993.48|7996.74|7996.74|7998.16|7998.16|7991.32|7991.32|0
1606484400000|2020-11-27 13:40:00|7996.8|7996.8|8004.7|8004.7|8007.05|8007.05|7996.58|7996.58|0
1606484700000|2020-11-27 13:45:00|8003.14|8003.14|8012.65|8012.65|8013.4|8013.4|8000.57|8000.57|0
1606485000000|2020-11-27 13:50:00|8012.62|8012.62|8023.71|8023.71|8025.54|8025.54|8012.62|8012.62|0
1606485300000|2020-11-27 13:55:00|8023.62|8023.62|8012.61|8012.61|8023.64|8023.64|8009.65|8009.65|0
1606485600000|2020-11-27 14:00:00|8012.86|8012.86|8012.95|8012.95|8014.04|8014.04|8002.75|8002.75|0
1606485900000|2020-11-27 14:05:00|8012.44|8012.44|8018.88|8018.88|8018.88|8018.88|8006.06|8006.06|0
1606486200000|2020-11-27 14:10:00|8018.85|8018.85|8012.09|8012.09|8027.45|8027.45|8011.69|8011.69|0
1606486500000|2020-11-27 14:15:00|8011.57|8011.57|7991.24|7991.24|8012.09|8012.09|7981.02|7981.02|0
1606486800000|2020-11-27 14:20:00|7991.09|7991.09|7990.13|7990.13|7992.62|7992.62|7985.32|7985.32|0
1606487100000|2020-11-27 14:25:00|7991.17|7991.17|7983.26|7983.26|7994.76|7994.76|7983.26|7983.26|0
1606487400000|2020-11-27 14:30:00|7983.2|7983.2|8011.01|8011.01|8011.01|8011.01|7975.55|7975.55|0
1606487700000|2020-11-27 14:35:00|8011.12|8011.12|8026.24|8026.24|8026.41|8026.41|8008.85|8008.85|0
1606488000000|2020-11-27 14:40:00|8026.4|8026.4|8029.11|8029.11|8029.45|8029.45|8022.54|8022.54|0
1606488300000|2020-11-27 14:45:00|8029.63|8029.63|8021.94|8021.94|8034.92|8034.92|8013.36|8013.36|0
1606488600000|2020-11-27 14:50:00|8022.56|8022.56|8025.7|8025.7|8032.39|8032.39|8021.91|8021.91|0
1606488900000|2020-11-27 14:55:00|8025.62|8025.62|8039.7|8039.7|8039.7|8039.7|8021.67|8021.67|0
1606489200000|2020-11-27 15:00:00|8039.54|8039.54|8039.27|8039.27|8040.79|8040.79|8035.16|8035.16|0
1606489500000|2020-11-27 15:05:00|8040.03|8040.03|8048.94|8048.94|8050.72|8050.72|8037.85|8037.85|0
1606489800000|2020-11-27 15:10:00|8049.1|8049.1|8050.66|8050.66|8052.3|8052.3|8044.57|8044.57|0
1606490100000|2020-11-27 15:15:00|8051.42|8051.42|8048.57|8048.57|8052.56|8052.56|8044.55|8044.55|0
1606490400000|2020-11-27 15:20:00|8049.09|8049.09|8066.88|8066.88|8067.11|8067.11|8048.67|8048.67|0
1606490700000|2020-11-27 15:25:00|8066.96|8066.96|8056.42|8056.42|8066.96|8066.96|8051.98|8051.98|0
1606491000000|2020-11-27 15:30:00|8056.26|8056.26|8048.71|8048.71|8056.4|8056.4|8047.62|8047.62|0
1606491300000|2020-11-27 15:35:00|8047.19|8047.19|8052.19|8052.19|8058.84|8058.84|8044.67|8044.67|0
1606491600000|2020-11-27 15:40:00|8051.95|8051.95|8037.78|8037.78|8052.77|8052.77|8035.45|8035.45|0
1606491900000|2020-11-27 15:45:00|8037.86|8037.86|8042.13|8042.13|8046.66|8046.66|8035.56|8035.56|0
1606492200000|2020-11-27 15:50:00|8042.29|8042.29|8027.37|8027.37|8042.62|8042.62|8026.7|8026.7|0
1606492500000|2020-11-27 15:55:00|8027.25|8027.25|8019.81|8019.81|8027.7|8027.7|8016.53|8016.53|0
1606492800000|2020-11-27 16:00:00|8019.5|8019.5|8015.07|8015.07|8024.22|8024.22|8014.7|8014.7|0
1606493100000|2020-11-27 16:05:00|8015.59|8015.59|8012.92|8012.92|8020.92|8020.92|8005.11|8005.11|0
1606493400000|2020-11-27 16:10:00|8013.04|8013.04|8031.64|8031.64|8031.89|8031.89|8011.14|8011.14|0
1606493700000|2020-11-27 16:15:00|8031.76|8031.76|8038.29|8038.29|8039.27|8039.27|8025.33|8025.33|0
1606494000000|2020-11-27 16:20:00|8038.41|8038.41|8042.39|8042.39|8048.02|8048.02|8036.52|8036.52|0
1606494300000|2020-11-27 16:25:00|8042.91|8042.91|8027.2|8027.2|8054.34|8054.34|8026.83|8026.83|0
1606724100000|2020-11-30 08:15:00|7936.07|7936.07|7927.34|7927.34|7938.86|7938.86|7926.61|7926.61|0
1606724400000|2020-11-30 08:20:00|7927.5|7927.5|7949.87|7949.87|7955.45|7955.45|7923.08|7923.08|0
1606724700000|2020-11-30 08:25:00|7949.24|7949.24|7933.94|7933.94|7949.55|7949.55|7925.6|7925.6|0
1606725000000|2020-11-30 08:30:00|7934.57|7934.57|7939.53|7939.53|7940.75|7940.75|7930.26|7930.26|0
1606725300000|2020-11-30 08:35:00|7941.6|7941.6|7949.33|7949.33|7956.61|7956.61|7940.42|7940.42|0
1606725600000|2020-11-30 08:40:00|7949.17|7949.17|7937.45|7937.45|7949.49|7949.49|7937.45|7937.45|0
1606725900000|2020-11-30 08:45:00|7937.14|7937.14|7944.52|7944.52|7949.89|7949.89|7925.66|7925.66|0
1606726200000|2020-11-30 08:50:00|7945.04|7945.04|7951.62|7951.62|7957.53|7957.53|7945.04|7945.04|0
1606726500000|2020-11-30 08:55:00|7951.57|7951.57|7934.84|7934.84|7951.57|7951.57|7932.61|7932.61|0
1606726800000|2020-11-30 09:00:00|7935.01|7935.01|7935.01|7935.01|7942.02|7942.02|7934.64|7934.64|0
1606727100000|2020-11-30 09:05:00|7935.16|7935.16|7946.06|7946.06|7953.82|7953.82|7935.16|7935.16|0
1606727400000|2020-11-30 09:10:00|7946.22|7946.22|7984.68|7984.68|7990.64|7990.64|7946.22|7946.22|0
1606727700000|2020-11-30 09:15:00|7984.52|7984.52|7966.38|7966.38|7986.53|7986.53|7962.42|7962.42|0
1606728000000|2020-11-30 09:20:00|7966.87|7966.87|7947.66|7947.66|7968.59|7968.59|7941.95|7941.95|0
1606728300000|2020-11-30 09:25:00|7947.72|7947.72|7951.85|7951.85|7956.85|7956.85|7945.05|7945.05|0
1606728600000|2020-11-30 09:30:00|7952.33|7952.33|7953.42|7953.42|7954.17|7954.17|7946.47|7946.47|0
1606728900000|2020-11-30 09:35:00|7953.94|7953.94|7949.29|7949.29|7955.79|7955.79|7944.13|7944.13|0
1606729200000|2020-11-30 09:40:00|7949.6|7949.6|7940.03|7940.03|7949.61|7949.61|7938.68|7938.68|0
1606729500000|2020-11-30 09:45:00|7939.88|7939.88|7940.63|7940.63|7943.92|7943.92|7936.01|7936.01|0
1606729800000|2020-11-30 09:50:00|7941.39|7941.39|7928.36|7928.36|7941.39|7941.39|7925.27|7925.27|0
1606730100000|2020-11-30 09:55:00|7928.52|7928.52|7934.75|7934.75|7934.75|7934.75|7921.48|7921.48|0
1606730400000|2020-11-30 10:00:00|7934.91|7934.91|7920.43|7920.43|7936.39|7936.39|7919.98|7919.98|0
1606730700000|2020-11-30 10:05:00|7920.16|7920.16|7927.63|7927.63|7930.76|7930.76|7920.16|7920.16|0
1606731000000|2020-11-30 10:10:00|7927.47|7927.47|7922.87|7922.87|7928.59|7928.59|7922.13|7922.13|0
1606731300000|2020-11-30 10:15:00|7922.98|7922.98|7922.86|7922.86|7926.45|7926.45|7920.81|7920.81|0
1606731600000|2020-11-30 10:20:00|7923.02|7923.02|7927|7927|7931.65|7931.65|7920.12|7920.12|0
1606731900000|2020-11-30 10:25:00|7927.29|7927.29|7929.26|7929.26|7929.26|7929.26|7924.22|7924.22|0
1606732200000|2020-11-30 10:30:00|7929.42|7929.42|7933.41|7933.41|7935.18|7935.18|7929.42|7929.42|0
1606732500000|2020-11-30 10:35:00|7933.31|7933.31|7934.65|7934.65|7937.8|7937.8|7932.13|7932.13|0
1606732800000|2020-11-30 10:40:00|7935.41|7935.41|7942.82|7942.82|7942.82|7942.82|7930.07|7930.07|0
1606733100000|2020-11-30 10:45:00|7942.87|7942.87|7941.91|7941.91|7946.66|7946.66|7936.5|7936.5|0
1606733400000|2020-11-30 10:50:00|7941.63|7941.63|7958.02|7958.02|7958.66|7958.66|7941.58|7941.58|0
1606733700000|2020-11-30 10:55:00|7958.54|7958.54|7952.85|7952.85|7963.73|7963.73|7950.15|7950.15|0
1606734000000|2020-11-30 11:00:00|7952.67|7952.67|7945.33|7945.33|7952.67|7952.67|7942.87|7942.87|0
1606734300000|2020-11-30 11:05:00|7945.31|7945.31|7948.43|7948.43|7953.3|7953.3|7943.45|7943.45|0
1606734600000|2020-11-30 11:10:00|7948.71|7948.71|7939.01|7939.01|7948.89|7948.89|7938.7|7938.7|0
1606734900000|2020-11-30 11:15:00|7938.9|7938.9|7942.52|7942.52|7943.8|7943.8|7937.81|7937.81|0
1606735200000|2020-11-30 11:20:00|7942.23|7942.23|7934.84|7934.84|7943.46|7943.46|7934.84|7934.84|0
1606735500000|2020-11-30 11:25:00|7934.68|7934.68|7929.28|7929.28|7934.84|7934.84|7925.72|7925.72|0
1606735800000|2020-11-30 11:30:00|7929.38|7929.38|7902.01|7902.01|7930.01|7930.01|7899.88|7899.88|0
1606736100000|2020-11-30 11:35:00|7902.06|7902.06|7906.18|7906.18|7907.7|7907.7|7898.46|7898.46|0
1606736400000|2020-11-30 11:40:00|7906.03|7906.03|7904.87|7904.87|7911.31|7911.31|7904.15|7904.15|0
1606736700000|2020-11-30 11:45:00|7904.7|7904.7|7908.16|7908.16|7908.47|7908.47|7903.71|7903.71|0
1606737000000|2020-11-30 11:50:00|7908.64|7908.64|7905.35|7905.35|7910.65|7910.65|7902.59|7902.59|0
1606737300000|2020-11-30 11:55:00|7905.59|7905.59|7908.91|7908.91|7909.45|7909.45|7905.08|7905.08|0
1606737600000|2020-11-30 12:00:00|7909.13|7909.13|7924.77|7924.77|7924.77|7924.77|7909.13|7909.13|0
1606737900000|2020-11-30 12:05:00|7925.53|7925.53|7934.83|7934.83|7935.36|7935.36|7925.53|7925.53|0
1606738200000|2020-11-30 12:10:00|7934.88|7934.88|7947.79|7947.79|7948.71|7948.71|7934.88|7934.88|0
1606738500000|2020-11-30 12:15:00|7947.9|7947.9|7943.17|7943.17|7947.9|7947.9|7936.32|7936.32|0
1606738800000|2020-11-30 12:20:00|7942.41|7942.41|7943.36|7943.36|7945.44|7945.44|7941.55|7941.55|0
1606739100000|2020-11-30 12:25:00|7943.52|7943.52|7946.5|7946.5|7949.28|7949.28|7943|7943|0
1606739400000|2020-11-30 12:30:00|7946.67|7946.67|7942.81|7942.81|7953.16|7953.16|7941.78|7941.78|0
1606739700000|2020-11-30 12:35:00|7942.65|7942.65|7950.19|7950.19|7950.66|7950.66|7942.65|7942.65|0
1606740000000|2020-11-30 12:40:00|7950.08|7950.08|7934.8|7934.8|7951.9|7951.9|7934.8|7934.8|0
1606740300000|2020-11-30 12:45:00|7935.03|7935.03|7935.79|7935.79|7941.05|7941.05|7933.34|7933.34|0
1606740600000|2020-11-30 12:50:00|7935.72|7935.72|7929.02|7929.02|7935.78|7935.78|7925.57|7925.57|0
1606740900000|2020-11-30 12:55:00|7928.55|7928.55|7931.77|7931.77|7932.62|7932.62|7927.78|7927.78|0
1606741200000|2020-11-30 13:00:00|7931.61|7931.61|7928.36|7928.36|7934.58|7934.58|7927.19|7927.19|0
1606741500000|2020-11-30 13:05:00|7928.52|7928.52|7921.79|7921.79|7929.34|7929.34|7920.39|7920.39|0
1606741800000|2020-11-30 13:10:00|7921.96|7921.96|7924.85|7924.85|7931.86|7931.86|7921.5|7921.5|0
1606742100000|2020-11-30 13:15:00|7925.61|7925.61|7919.22|7919.22|7926.18|7926.18|7915.86|7915.86|0
1606742400000|2020-11-30 13:20:00|7918.7|7918.7|7922.79|7922.79|7924.07|7924.07|7915.75|7915.75|0
1606742700000|2020-11-30 13:25:00|7922.82|7922.82|7922.24|7922.24|7926.62|7926.62|7921.69|7921.69|0
1606743000000|2020-11-30 13:30:00|7922.13|7922.13|7926.34|7926.34|7926.34|7926.34|7916.78|7916.78|0
1606743300000|2020-11-30 13:35:00|7926.02|7926.02|7932.51|7932.51|7932.67|7932.67|7923.48|7923.48|0
1606743600000|2020-11-30 13:40:00|7932.2|7932.2|7930.21|7930.21|7933.82|7933.82|7926.35|7926.35|0
1606743900000|2020-11-30 13:45:00|7930.37|7930.37|7923.26|7923.26|7930.88|7930.88|7918.76|7918.76|0
1606744200000|2020-11-30 13:50:00|7923.32|7923.32|7931.68|7931.68|7933.75|7933.75|7922.51|7922.51|0
1606744500000|2020-11-30 13:55:00|7932.44|7932.44|7930.78|7930.78|7932.44|7932.44|7926.52|7926.52|0
1606744800000|2020-11-30 14:00:00|7930.62|7930.62|7925.8|7925.8|7934.35|7934.35|7924.95|7924.95|0
1606745100000|2020-11-30 14:05:00|7925.72|7925.72|7926.61|7926.61|7928.28|7928.28|7922.93|7922.93|0
1606745400000|2020-11-30 14:10:00|7926.46|7926.46|7928.33|7928.33|7933.22|7933.22|7926.14|7926.14|0
1606745700000|2020-11-30 14:15:00|7928.17|7928.17|7931.14|7931.14|7933.01|7933.01|7922.01|7922.01|0
1606746000000|2020-11-30 14:20:00|7931.11|7931.11|7934.21|7934.21|7938.61|7938.61|7929.93|7929.93|0
1606746300000|2020-11-30 14:25:00|7934.37|7934.37|7931.82|7931.82|7938.31|7938.31|7931.82|7931.82|0
1606746600000|2020-11-30 14:30:00|7931.5|7931.5|7931.67|7931.67|7937.28|7937.28|7924.58|7924.58|0
1606746900000|2020-11-30 14:35:00|7931.83|7931.83|7936.54|7936.54|7936.7|7936.7|7924.73|7924.73|0
1606747200000|2020-11-30 14:40:00|7935.64|7935.64|7925.86|7925.86|7935.64|7935.64|7925.75|7925.75|0
1606747500000|2020-11-30 14:45:00|7925.75|7925.75|7916.86|7916.86|7932.09|7932.09|7916.86|7916.86|0
1606747800000|2020-11-30 14:50:00|7917.02|7917.02|7911.4|7911.4|7917.02|7917.02|7908.23|7908.23|0
1606748100000|2020-11-30 14:55:00|7911.35|7911.35|7909.42|7909.42|7913.13|7913.13|7894.01|7894.01|0
1606748400000|2020-11-30 15:00:00|7909.74|7909.74|7904.03|7904.03|7910.78|7910.78|7897.97|7897.97|0
1606748700000|2020-11-30 15:05:00|7904.1|7904.1|7909.68|7909.68|7909.68|7909.68|7902.87|7902.87|0
1606749000000|2020-11-30 15:10:00|7909.63|7909.63|7893.74|7893.74|7913.55|7913.55|7892.63|7892.63|0
1606749300000|2020-11-30 15:15:00|7893.9|7893.9|7903.75|7903.75|7903.75|7903.75|7891.12|7891.12|0
1606749600000|2020-11-30 15:20:00|7903.85|7903.85|7906.31|7906.31|7909.03|7909.03|7902.53|7902.53|0
1606749900000|2020-11-30 15:25:00|7906.15|7906.15|7906.62|7906.62|7912.09|7912.09|7901.23|7901.23|0
1606750200000|2020-11-30 15:30:00|7906.8|7906.8|7909.44|7909.44|7917.98|7917.98|7906.42|7906.42|0
1606750500000|2020-11-30 15:35:00|7909.37|7909.37|7898.88|7898.88|7909.37|7909.37|7896.06|7896.06|0
1606750800000|2020-11-30 15:40:00|7898.83|7898.83|7880.72|7880.72|7898.91|7898.91|7879.66|7879.66|0
1606751100000|2020-11-30 15:45:00|7881.23|7881.23|7895.17|7895.17|7898.7|7898.7|7880.76|7880.76|0
1606751400000|2020-11-30 15:50:00|7895.15|7895.15|7892.75|7892.75|7901.1|7901.1|7891|7891|0
1606751700000|2020-11-30 15:55:00|7893.06|7893.06|7895.29|7895.29|7896.97|7896.97|7886.31|7886.31|0
1606752000000|2020-11-30 16:00:00|7895.46|7895.46|7893.56|7893.56|7898.31|7898.31|7882.7|7882.7|0
1606752300000|2020-11-30 16:05:00|7893.3|7893.3|7897.68|7897.68|7908.28|7908.28|7892.72|7892.72|0
1606752600000|2020-11-30 16:10:00|7896.65|7896.65|7903.1|7903.1|7909.47|7909.47|7895.39|7895.39|0
1606752900000|2020-11-30 16:15:00|7902.95|7902.95|7889.07|7889.07|7902.95|7902.95|7888.91|7888.91|0
1606753200000|2020-11-30 16:20:00|7888.96|7888.96|7873.31|7873.31|7889.01|7889.01|7873.31|7873.31|0
1606753500000|2020-11-30 16:25:00|7873.16|7873.16|7844.75|7844.75|7875.25|7875.25|7844.19|7844.19|0
1606810500000|2020-12-01 08:15:00|7873.5|7873.5|7920.85|7920.85|7921.16|7921.16|7863.53|7863.53|0
1606810800000|2020-12-01 08:20:00|7919.98|7919.98|7926.16|7926.16|7929.94|7929.94|7916.98|7916.98|0
1606811100000|2020-12-01 08:25:00|7925.35|7925.35|7947.15|7947.15|7950.9|7950.9|7911.74|7911.74|0
1606811400000|2020-12-01 08:30:00|7947.82|7947.82|7925.36|7925.36|7947.82|7947.82|7925.36|7925.36|0
1606811700000|2020-12-01 08:35:00|7925.19|7925.19|7936.57|7936.57|7942.75|7942.75|7920.78|7920.78|0
1606812000000|2020-12-01 08:40:00|7938.09|7938.09|7936.46|7936.46|7942.45|7942.45|7932.59|7932.59|0
1606812300000|2020-12-01 08:45:00|7936.2|7936.2|7930.12|7930.12|7942.11|7942.11|7930.12|7930.12|0
1606812600000|2020-12-01 08:50:00|7930.27|7930.27|7944.48|7944.48|7947.54|7947.54|7927.24|7927.24|0
1606812900000|2020-12-01 08:55:00|7944.82|7944.82|7933.07|7933.07|7945.23|7945.23|7933.07|7933.07|0
1606813200000|2020-12-01 09:00:00|7933.02|7933.02|7956.38|7956.38|7956.67|7956.67|7932.64|7932.64|0
1606813500000|2020-12-01 09:05:00|7956.27|7956.27|7958.54|7958.54|7958.54|7958.54|7945.77|7945.77|0
1606813800000|2020-12-01 09:10:00|7958.38|7958.38|7954.12|7954.12|7963.46|7963.46|7953.31|7953.31|0
1606814100000|2020-12-01 09:15:00|7954.17|7954.17|7972.25|7972.25|7974.81|7974.81|7954.17|7954.17|0
1606814400000|2020-12-01 09:20:00|7973.01|7973.01|7968.54|7968.54|7976.07|7976.07|7966.78|7966.78|0
1606814700000|2020-12-01 09:25:00|7968.63|7968.63|7997.57|7997.57|7998.57|7998.57|7967.87|7967.87|0
1606815000000|2020-12-01 09:30:00|7997.05|7997.05|7987.93|7987.93|7997.05|7997.05|7987.93|7987.93|0
1606815300000|2020-12-01 09:35:00|7987.75|7987.75|7988.6|7988.6|7996.79|7996.79|7983.45|7983.45|0
1606815600000|2020-12-01 09:40:00|7987.57|7987.57|7971.61|7971.61|7989.68|7989.68|7967.57|7967.57|0
1606815900000|2020-12-01 09:45:00|7971.38|7971.38|7965.55|7965.55|7972.97|7972.97|7965.11|7965.11|0
1606816200000|2020-12-01 09:50:00|7964.77|7964.77|7959.52|7959.52|7967.05|7967.05|7958.98|7958.98|0
1606816500000|2020-12-01 09:55:00|7959.04|7959.04|7945.18|7945.18|7959.36|7959.36|7945.08|7945.08|0
1606816800000|2020-12-01 10:00:00|7945.1|7945.1|7954.67|7954.67|7955.68|7955.68|7944.68|7944.68|0
1606817100000|2020-12-01 10:05:00|7954.76|7954.76|7961.94|7961.94|7962.67|7962.67|7953.15|7953.15|0
1606817400000|2020-12-01 10:10:00|7962.25|7962.25|7959.44|7959.44|7962.25|7962.25|7954.31|7954.31|0
1606817700000|2020-12-01 10:15:00|7959.62|7959.62|7972.79|7972.79|7972.79|7972.79|7959.48|7959.48|0
1606818000000|2020-12-01 10:20:00|7972.27|7972.27|7966.8|7966.8|7973.05|7973.05|7965.36|7965.36|0
1606818300000|2020-12-01 10:25:00|7967.32|7967.32|7963.75|7963.75|7970.44|7970.44|7963.75|7963.75|0
1606818600000|2020-12-01 10:30:00|7963.84|7963.84|7962.8|7962.8|7966.1|7966.1|7959.3|7959.3|0
1606818900000|2020-12-01 10:35:00|7962.65|7962.65|7960.53|7960.53|7968.86|7968.86|7960.53|7960.53|0
1606819200000|2020-12-01 10:40:00|7960.78|7960.78|7959.9|7959.9|7963.11|7963.11|7958.16|7958.16|0
1606819500000|2020-12-01 10:45:00|7959.21|7959.21|7963.08|7963.08|7966.45|7966.45|7958.7|7958.7|0
1606819800000|2020-12-01 10:50:00|7963.84|7963.84|7970.5|7970.5|7970.65|7970.65|7962.29|7962.29|0
1606820100000|2020-12-01 10:55:00|7970.85|7970.85|7974.26|7974.26|7979.76|7979.76|7970.85|7970.85|0
1606820400000|2020-12-01 11:00:00|7974.58|7974.58|7970.74|7970.74|7979.83|7979.83|7970.36|7970.36|0
1606820700000|2020-12-01 11:05:00|7971.26|7971.26|7972.16|7972.16|7975.82|7975.82|7971.26|7971.26|0
1606821000000|2020-12-01 11:10:00|7972.31|7972.31|7973.33|7973.33|7973.61|7973.61|7970.26|7970.26|0
1606821300000|2020-12-01 11:15:00|7973.85|7973.85|7978.8|7978.8|7981.62|7981.62|7972.76|7972.76|0
1606821600000|2020-12-01 11:20:00|7978.28|7978.28|7982.76|7982.76|7983.42|7983.42|7976.55|7976.55|0
1606821900000|2020-12-01 11:25:00|7983.08|7983.08|7990.96|7990.96|7993.65|7993.65|7982.79|7982.79|0
1606822200000|2020-12-01 11:30:00|7990.87|7990.87|7986.89|7986.89|7992.32|7992.32|7984.89|7984.89|0
1606822500000|2020-12-01 11:35:00|7986.98|7986.98|7983.73|7983.73|7992.63|7992.63|7983.73|7983.73|0
1606822800000|2020-12-01 11:40:00|7983.55|7983.55|7981.71|7981.71|7989.69|7989.69|7981.55|7981.55|0
1606823100000|2020-12-01 11:45:00|7982.25|7982.25|7976.79|7976.79|7983.54|7983.54|7976.65|7976.65|0
1606823400000|2020-12-01 11:50:00|7976.52|7976.52|7973.82|7973.82|7978.08|7978.08|7970.94|7970.94|0
1606823700000|2020-12-01 11:55:00|7974.81|7974.81|7987.73|7987.73|7989.04|7989.04|7973.76|7973.76|0
1606824000000|2020-12-01 12:00:00|7987.42|7987.42|7991.71|7991.71|7991.8|7991.8|7984.44|7984.44|0
1606824300000|2020-12-01 12:05:00|7992.02|7992.02|8000.53|8000.53|8004.5|8004.5|7990.86|7990.86|0
1606824600000|2020-12-01 12:10:00|7998.97|7998.97|8015.83|8015.83|8015.83|8015.83|7998.97|7998.97|0
1606824900000|2020-12-01 12:15:00|8015.21|8015.21|8004.8|8004.8|8015.66|8015.66|8003.28|8003.28|0
1606825200000|2020-12-01 12:20:00|8003.29|8003.29|8008.58|8008.58|8008.73|8008.73|8001.88|8001.88|0
1606825500000|2020-12-01 12:25:00|8008.74|8008.74|8008.29|8008.29|8013.51|8013.51|8007.21|8007.21|0
1606825800000|2020-12-01 12:30:00|8008.23|8008.23|8003.04|8003.04|8008.23|8008.23|8002.82|8002.82|0
1606826100000|2020-12-01 12:35:00|8002.98|8002.98|7999.25|7999.25|8002.98|8002.98|7997.3|7997.3|0
1606826400000|2020-12-01 12:40:00|7999.3|7999.3|8001.83|8001.83|8003.71|8003.71|7998.27|7998.27|0
1606826700000|2020-12-01 12:45:00|8002.59|8002.59|8002.53|8002.53|8004.68|8004.68|7999.92|7999.92|0
1606827000000|2020-12-01 12:50:00|8002.62|8002.62|7996.05|7996.05|8004.68|8004.68|7992.91|7992.91|0
1606827300000|2020-12-01 12:55:00|7996.15|7996.15|8003.72|8003.72|8005.27|8005.27|7996.15|7996.15|0
1606827600000|2020-12-01 13:00:00|8003.88|8003.88|8003.79|8003.79|8006.43|8006.43|7998.92|7998.92|0
1606827900000|2020-12-01 13:05:00|8003.74|8003.74|7994.94|7994.94|8004.17|8004.17|7991.56|7991.56|0
1606828200000|2020-12-01 13:10:00|7994.89|7994.89|7995.28|7995.28|8002.95|8002.95|7994.68|7994.68|0
1606828500000|2020-12-01 13:15:00|7995.44|7995.44|7993.26|7993.26|7996.82|7996.82|7991.25|7991.25|0
1606828800000|2020-12-01 13:20:00|7993.32|7993.32|7992.13|7992.13|7995.69|7995.69|7991.12|7991.12|0
1606829100000|2020-12-01 13:25:00|7991.95|7991.95|7983.64|7983.64|7995.41|7995.41|7983.27|7983.27|0
1606829400000|2020-12-01 13:30:00|7982.88|7982.88|7977.45|7977.45|7984.41|7984.41|7975.61|7975.61|0
1606829700000|2020-12-01 13:35:00|7977.82|7977.82|7980.7|7980.7|7985.95|7985.95|7977.82|7977.82|0
1606830000000|2020-12-01 13:40:00|7980.39|7980.39|7970.92|7970.92|7980.39|7980.39|7966.73|7966.73|0
1606830300000|2020-12-01 13:45:00|7971.09|7971.09|7971.5|7971.5|7974.83|7974.83|7966.58|7966.58|0
1606830600000|2020-12-01 13:50:00|7971.47|7971.47|7970.08|7970.08|7971.47|7971.47|7965.29|7965.29|0
1606830900000|2020-12-01 13:55:00|7969.92|7969.92|7968.45|7968.45|7973.2|7973.2|7965.63|7965.63|0
1606831200000|2020-12-01 14:00:00|7968.38|7968.38|7961.6|7961.6|7968.95|7968.95|7961.14|7961.14|0
1606831500000|2020-12-01 14:05:00|7961.75|7961.75|7973.96|7973.96|7975.33|7975.33|7961.75|7961.75|0
1606831800000|2020-12-01 14:10:00|7974.01|7974.01|7980.25|7980.25|7981.28|7981.28|7973.19|7973.19|0
1606832100000|2020-12-01 14:15:00|7980.2|7980.2|7986.5|7986.5|7986.82|7986.82|7979.45|7979.45|0
1606832400000|2020-12-01 14:20:00|7986.68|7986.68|7975.98|7975.98|7987.12|7987.12|7975.22|7975.22|0
1606832700000|2020-12-01 14:25:00|7976.04|7976.04|7975.64|7975.64|7981.11|7981.11|7975.64|7975.64|0
1606833000000|2020-12-01 14:30:00|7975.96|7975.96|7958.16|7958.16|7978.45|7978.45|7957.56|7957.56|0
1606833300000|2020-12-01 14:35:00|7957.99|7957.99|7962.47|7962.47|7965.92|7965.92|7949.28|7949.28|0
1606833600000|2020-12-01 14:40:00|7962.37|7962.37|7955.74|7955.74|7962.89|7962.89|7950.64|7950.64|0
1606833900000|2020-12-01 14:45:00|7956.3|7956.3|7952.3|7952.3|7960.49|7960.49|7951.49|7951.49|0
1606834200000|2020-12-01 14:50:00|7952.35|7952.35|7960.71|7960.71|7966.29|7966.29|7952.35|7952.35|0
1606834500000|2020-12-01 14:55:00|7960.22|7960.22|7969.99|7969.99|7974.64|7974.64|7957.06|7957.06|0
1606834800000|2020-12-01 15:00:00|7970.08|7970.08|7981.79|7981.79|7983.4|7983.4|7968.19|7968.19|0
1606835100000|2020-12-01 15:05:00|7981.63|7981.63|7979.42|7979.42|7986.16|7986.16|7976.75|7976.75|0
1606835400000|2020-12-01 15:10:00|7978.67|7978.67|7977.13|7977.13|7982.81|7982.81|7970.13|7970.13|0
1606835700000|2020-12-01 15:15:00|7977.65|7977.65|7962.72|7962.72|7978.69|7978.69|7960.24|7960.24|0
1606836000000|2020-12-01 15:20:00|7962.61|7962.61|7972.48|7972.48|7972.48|7972.48|7959.18|7959.18|0
1606836300000|2020-12-01 15:25:00|7972.57|7972.57|7983.83|7983.83|7983.83|7983.83|7972.57|7972.57|0
1606836600000|2020-12-01 15:30:00|7984.59|7984.59|7995.66|7995.66|7999.51|7999.51|7984.44|7984.44|0
1606836900000|2020-12-01 15:35:00|7995.81|7995.81|7991.38|7991.38|7996.97|7996.97|7986.45|7986.45|0
1606837200000|2020-12-01 15:40:00|7991.55|7991.55|7992.91|7992.91|7992.91|7992.91|7985.47|7985.47|0
1606837500000|2020-12-01 15:45:00|7992.8|7992.8|8003.44|8003.44|8003.44|8003.44|7991.92|7991.92|0
1606837800000|2020-12-01 15:50:00|8003.76|8003.76|8012.69|8012.69|8014.45|8014.45|8003.76|8003.76|0
1606838100000|2020-12-01 15:55:00|8012.17|8012.17|8004.64|8004.64|8014.12|8014.12|8002.95|8002.95|0
1606838400000|2020-12-01 16:00:00|8004.56|8004.56|7994.31|7994.31|8006.12|8006.12|7993.68|7993.68|0
1606838700000|2020-12-01 16:05:00|7994.48|7994.48|8001.77|8001.77|8001.77|8001.77|7991.11|7991.11|0
1606839000000|2020-12-01 16:10:00|8001.83|8001.83|7986.17|7986.17|8001.83|8001.83|7985.77|7985.77|0
1606839300000|2020-12-01 16:15:00|7985.92|7985.92|7996.05|7996.05|7996.05|7996.05|7980.34|7980.34|0
1606839600000|2020-12-01 16:20:00|7995.88|7995.88|7999.46|7999.46|8000.1|8000.1|7994.16|7994.16|0
1606839900000|2020-12-01 16:25:00|7999.33|7999.33|8013.42|8013.42|8014.42|8014.42|7995.77|7995.77|0
1606896900000|2020-12-02 08:15:00|8017.72|8017.72|8044.73|8044.73|8058.82|8058.82|8016.74|8016.74|0
1606897200000|2020-12-02 08:20:00|8044.45|8044.45|8033.41|8033.41|8044.45|8044.45|8012.92|8012.92|0
1606897500000|2020-12-02 08:25:00|8033.17|8033.17|8017.68|8017.68|8034.01|8034.01|8013.83|8013.83|0
1606897800000|2020-12-02 08:30:00|8017.24|8017.24|8006.73|8006.73|8020.78|8020.78|8002.64|8002.64|0
1606898100000|2020-12-02 08:35:00|8006.34|8006.34|8016.23|8016.23|8016.52|8016.52|8003.15|8003.15|0
1606898400000|2020-12-02 08:40:00|8016.5|8016.5|8027.47|8027.47|8027.74|8027.74|8013.99|8013.99|0
1606898700000|2020-12-02 08:45:00|8028.09|8028.09|8024.56|8024.56|8034.49|8034.49|8023.1|8023.1|0
1606899000000|2020-12-02 08:50:00|8024.72|8024.72|8031.58|8031.58|8034.8|8034.8|8017.49|8017.49|0
1606899300000|2020-12-02 08:55:00|8031.82|8031.82|8033.55|8033.55|8034.59|8034.59|8024.76|8024.76|0
1606899600000|2020-12-02 09:00:00|8033.5|8033.5|8022.44|8022.44|8033.92|8033.92|8021.12|8021.12|0
1606899900000|2020-12-02 09:05:00|8023.96|8023.96|8021.74|8021.74|8024.54|8024.54|8016.82|8016.82|0
1606900200000|2020-12-02 09:10:00|8020.98|8020.98|8019.51|8019.51|8024.37|8024.37|8018.59|8018.59|0
1606900500000|2020-12-02 09:15:00|8019.68|8019.68|8014.2|8014.2|8019.68|8019.68|8013.57|8013.57|0
1606900800000|2020-12-02 09:20:00|8014.48|8014.48|8007.42|8007.42|8014.86|8014.86|8006.5|8006.5|0
1606901100000|2020-12-02 09:25:00|8007.54|8007.54|8010.25|8010.25|8016.63|8016.63|8007.54|8007.54|0
1606901400000|2020-12-02 09:30:00|8010.41|8010.41|8018.86|8018.86|8019.07|8019.07|8007.85|8007.85|0
1606901700000|2020-12-02 09:35:00|8018.83|8018.83|8022.86|8022.86|8032.92|8032.92|8016.7|8016.7|0
1606902000000|2020-12-02 09:40:00|8022.95|8022.95|8019.12|8019.12|8025.55|8025.55|8019.12|8019.12|0
1606902300000|2020-12-02 09:45:00|8019|8019|8026.91|8026.91|8027.46|8027.46|8019|8019|0
1606902600000|2020-12-02 09:50:00|8026.82|8026.82|8014.84|8014.84|8026.82|8026.82|8014.63|8014.63|0
1606902900000|2020-12-02 09:55:00|8014.76|8014.76|8017.05|8017.05|8018.75|8018.75|8014.54|8014.54|0
1606903200000|2020-12-02 10:00:00|8017.81|8017.81|8020.21|8020.21|8020.91|8020.91|8015.5|8015.5|0
1606903500000|2020-12-02 10:05:00|8019.45|8019.45|8021.18|8021.18|8021.38|8021.38|8014.31|8014.31|0
1606903800000|2020-12-02 10:10:00|8020.84|8020.84|8019.47|8019.47|8024.25|8024.25|8019.38|8019.38|0
1606904100000|2020-12-02 10:15:00|8019.32|8019.32|8011.84|8011.84|8020.81|8020.81|8011.84|8011.84|0
1606904400000|2020-12-02 10:20:00|8011.96|8011.96|8009.86|8009.86|8013.17|8013.17|8008.15|8008.15|0
1606904700000|2020-12-02 10:25:00|8009.1|8009.1|8009.07|8009.07|8009.94|8009.94|8004.8|8004.8|0
1606905000000|2020-12-02 10:30:00|8008.76|8008.76|8007.87|8007.87|8009.65|8009.65|8002.6|8002.6|0
1606905300000|2020-12-02 10:35:00|8007.76|8007.76|8013.01|8013.01|8014.06|8014.06|8007.47|8007.47|0
1606905600000|2020-12-02 10:40:00|8013.47|8013.47|8028.05|8028.05|8028.27|8028.27|8013.13|8013.13|0
1606905900000|2020-12-02 10:45:00|8027.29|8027.29|8022.47|8022.47|8027.29|8027.29|8020.21|8020.21|0
1606906200000|2020-12-02 10:50:00|8022.72|8022.72|8019.33|8019.33|8025.35|8025.35|8017.35|8017.35|0
1606906500000|2020-12-02 10:55:00|8018.9|8018.9|8023.14|8023.14|8023.82|8023.82|8017.61|8017.61|0
1606906800000|2020-12-02 11:00:00|8022.97|8022.97|8025.07|8025.07|8026.58|8026.58|8019.28|8019.28|0
1606907100000|2020-12-02 11:05:00|8024.9|8024.9|8015.71|8015.71|8024.9|8024.9|8015.26|8015.26|0
1606907400000|2020-12-02 11:10:00|8016.47|8016.47|8016.77|8016.77|8021.78|8021.78|8016.45|8016.45|0
1606907700000|2020-12-02 11:15:00|8016.94|8016.94|8016.65|8016.65|8016.94|8016.94|8012.2|8012.2|0
1606908000000|2020-12-02 11:20:00|8017.41|8017.41|8018.65|8018.65|8019.36|8019.36|8016.3|8016.3|0
1606908300000|2020-12-02 11:25:00|8018.74|8018.74|8028.21|8028.21|8029.12|8029.12|8016.74|8016.74|0
1606908600000|2020-12-02 11:30:00|8028.97|8028.97|8030.04|8030.04|8033.67|8033.67|8028.78|8028.78|0
1606908900000|2020-12-02 11:35:00|8029.93|8029.93|8023.22|8023.22|8030.14|8030.14|8022.89|8022.89|0
1606909200000|2020-12-02 11:40:00|8023.05|8023.05|8029.59|8029.59|8030.63|8030.63|8021.66|8021.66|0
1606909500000|2020-12-02 11:45:00|8030.1|8030.1|7995.9|7995.9|8033.22|8033.22|7994.11|7994.11|0
1606909800000|2020-12-02 11:50:00|7995.81|7995.81|8016.66|8016.66|8016.66|8016.66|7993.06|7993.06|0
1606910100000|2020-12-02 11:55:00|8016.77|8016.77|8017.2|8017.2|8025.65|8025.65|8012.89|8012.89|0
1606910400000|2020-12-02 12:00:00|8017.4|8017.4|8029.66|8029.66|8038.54|8038.54|8014.97|8014.97|0
1606910700000|2020-12-02 12:05:00|8029.75|8029.75|8036.61|8036.61|8037.44|8037.44|8027.98|8027.98|0
1606911000000|2020-12-02 12:10:00|8036.46|8036.46|8039.28|8039.28|8039.28|8039.28|8034.6|8034.6|0
1606911300000|2020-12-02 12:15:00|8039.13|8039.13|8045.39|8045.39|8051.47|8051.47|8036.99|8036.99|0
1606911600000|2020-12-02 12:20:00|8045.14|8045.14|8038.06|8038.06|8047.19|8047.19|8037.9|8037.9|0
1606911900000|2020-12-02 12:25:00|8038.58|8038.58|8042.05|8042.05|8042.05|8042.05|8035.94|8035.94|0
1606912200000|2020-12-02 12:30:00|8042.16|8042.16|8031.37|8031.37|8045.66|8045.66|8027.24|8027.24|0
1606912500000|2020-12-02 12:35:00|8031.21|8031.21|8028.36|8028.36|8032.34|8032.34|8027.01|8027.01|0
1606912800000|2020-12-02 12:40:00|8028.27|8028.27|8017.59|8017.59|8028.27|8028.27|8017.46|8017.46|0
1606913100000|2020-12-02 12:45:00|8017.48|8017.48|8029.11|8029.11|8030.3|8030.3|8015.81|8015.81|0
1606913400000|2020-12-02 12:50:00|8029.25|8029.25|8023.91|8023.91|8029.31|8029.31|8016.53|8016.53|0
1606913700000|2020-12-02 12:55:00|8024.08|8024.08|8021.86|8021.86|8026.1|8026.1|8020.6|8020.6|0
1606914000000|2020-12-02 13:00:00|8022.33|8022.33|8016.88|8016.88|8022.33|8022.33|8012.94|8012.94|0
1606914300000|2020-12-02 13:05:00|8016.89|8016.89|8015.05|8015.05|8019.69|8019.69|8014.13|8014.13|0
1606914600000|2020-12-02 13:10:00|8014.29|8014.29|8007.6|8007.6|8015.36|8015.36|8007.54|8007.54|0
1606914900000|2020-12-02 13:15:00|8007.51|8007.51|8011.2|8011.2|8013.64|8013.64|8005.93|8005.93|0
1606915200000|2020-12-02 13:20:00|8010.89|8010.89|8008.57|8008.57|8011.6|8011.6|8004.8|8004.8|0
1606915500000|2020-12-02 13:25:00|8008.89|8008.89|8006.03|8006.03|8009.99|8009.99|8000.25|8000.25|0
1606915800000|2020-12-02 13:30:00|8005.98|8005.98|8006.43|8006.43|8013.41|8013.41|8005.98|8005.98|0
1606916100000|2020-12-02 13:35:00|8006.26|8006.26|8001.47|8001.47|8007.51|8007.51|7996.21|7996.21|0
1606916400000|2020-12-02 13:40:00|8002.23|8002.23|8022.23|8022.23|8022.23|8022.23|8002.17|8002.17|0
1606916700000|2020-12-02 13:45:00|8022.31|8022.31|8019.73|8019.73|8024.73|8024.73|8019.73|8019.73|0
1606917000000|2020-12-02 13:50:00|8019.8|8019.8|8020.76|8020.76|8025.14|8025.14|8015.59|8015.59|0
1606917300000|2020-12-02 13:55:00|8021.28|8021.28|8022.93|8022.93|8029.09|8029.09|8017.19|8017.19|0
1606917600000|2020-12-02 14:00:00|8023.18|8023.18|8018.95|8018.95|8023.52|8023.52|8017.26|8017.26|0
1606917900000|2020-12-02 14:05:00|8018.62|8018.62|8014.75|8014.75|8022.81|8022.81|8014.17|8014.17|0
1606918200000|2020-12-02 14:10:00|8014.83|8014.83|8026.15|8026.15|8026.91|8026.91|8013.9|8013.9|0
1606918500000|2020-12-02 14:15:00|8026.39|8026.39|8015.86|8015.86|8028.59|8028.59|8015.05|8015.05|0
1606918800000|2020-12-02 14:20:00|8016.38|8016.38|8018.35|8018.35|8019.99|8019.99|8007.87|8007.87|0
1606919100000|2020-12-02 14:25:00|8018.16|8018.16|8029.3|8029.3|8029.37|8029.37|8017.6|8017.6|0
1606919400000|2020-12-02 14:30:00|8029.15|8029.15|8021.1|8021.1|8029.15|8029.15|8013.55|8013.55|0
1606919700000|2020-12-02 14:35:00|8021.15|8021.15|8056.3|8056.3|8056.91|8056.91|8021.15|8021.15|0
1606920000000|2020-12-02 14:40:00|8056.53|8056.53|8019.48|8019.48|8056.53|8056.53|8019.48|8019.48|0
1606920300000|2020-12-02 14:45:00|8019.17|8019.17|8023.38|8023.38|8032.25|8032.25|8013.62|8013.62|0
1606920600000|2020-12-02 14:50:00|8023.22|8023.22|8032.09|8032.09|8040.19|8040.19|8018.26|8018.26|0
1606920900000|2020-12-02 14:55:00|8032.25|8032.25|8049.41|8049.41|8054.54|8054.54|8031.43|8031.43|0
1606921200000|2020-12-02 15:00:00|8049.57|8049.57|8070.11|8070.11|8070.59|8070.59|8048.39|8048.39|0
1606921500000|2020-12-02 15:05:00|8070.87|8070.87|8076.42|8076.42|8085.24|8085.24|8063.18|8063.18|0
1606921800000|2020-12-02 15:10:00|8076.47|8076.47|8107.38|8107.38|8107.51|8107.51|8076.19|8076.19|0
1606922100000|2020-12-02 15:15:00|8108.89|8108.89|8084.25|8084.25|8113.77|8113.77|8082.65|8082.65|0
1606922400000|2020-12-02 15:20:00|8083.49|8083.49|8070.84|8070.84|8086.67|8086.67|8068.21|8068.21|0
1606922700000|2020-12-02 15:25:00|8071.07|8071.07|8084.94|8084.94|8085.07|8085.07|8062.35|8062.35|0
1606923000000|2020-12-02 15:30:00|8084.88|8084.88|8065.65|8065.65|8084.91|8084.91|8057.37|8057.37|0
1606923300000|2020-12-02 15:35:00|8065.59|8065.59|8067.57|8067.57|8068.89|8068.89|8057.92|8057.92|0
1606923600000|2020-12-02 15:40:00|8067.73|8067.73|8064.93|8064.93|8067.73|8067.73|8058.43|8058.43|0
1606923900000|2020-12-02 15:45:00|8064.82|8064.82|8053.42|8053.42|8077.04|8077.04|8053.42|8053.42|0
1606924200000|2020-12-02 15:50:00|8053.08|8053.08|8047.72|8047.72|8054.91|8054.91|8046.26|8046.26|0
1606924500000|2020-12-02 15:55:00|8048.48|8048.48|8057.83|8057.83|8060.17|8060.17|8048.48|8048.48|0
1606924800000|2020-12-02 16:00:00|8057.78|8057.78|8061.11|8061.11|8061.11|8061.11|8052.72|8052.72|0
1606925100000|2020-12-02 16:05:00|8061.78|8061.78|8075|8075|8075.31|8075.31|8061.78|8061.78|0
1606925400000|2020-12-02 16:10:00|8074.84|8074.84|8081.78|8081.78|8084.94|8084.94|8073.59|8073.59|0
1606925700000|2020-12-02 16:15:00|8081.94|8081.94|8071.43|8071.43|8084.44|8084.44|8064.6|8064.6|0
1606926000000|2020-12-02 16:20:00|8071.34|8071.34|8037.53|8037.53|8071.34|8071.34|8037.01|8037.01|0
1606926300000|2020-12-02 16:25:00|8038.29|8038.29|8056.21|8056.21|8056.44|8056.44|8037.66|8037.66|0
1606983300000|2020-12-03 08:15:00|8084.29|8084.29|8105.03|8105.03|8106.57|8106.57|8084.29|8084.29|0
1606983600000|2020-12-03 08:20:00|8104.51|8104.51|8099.25|8099.25|8105.94|8105.94|8090.1|8090.1|0
1606983900000|2020-12-03 08:25:00|8099.13|8099.13|8109.88|8109.88|8109.96|8109.96|8095.47|8095.47|0
1606984200000|2020-12-03 08:30:00|8110.15|8110.15|8095.25|8095.25|8114.48|8114.48|8092.52|8092.52|0
1606984500000|2020-12-03 08:35:00|8095.72|8095.72|8103.3|8103.3|8104.96|8104.96|8095|8095|0
1606984800000|2020-12-03 08:40:00|8103.55|8103.55|8111.88|8111.88|8112.73|8112.73|8103.55|8103.55|0
1606985100000|2020-12-03 08:45:00|8110.33|8110.33|8114.05|8114.05|8114.3|8114.3|8102.93|8102.93|0
1606985400000|2020-12-03 08:50:00|8114.29|8114.29|8100.96|8100.96|8117.42|8117.42|8097.68|8097.68|0
1606985700000|2020-12-03 08:55:00|8100.7|8100.7|8110.8|8110.8|8111.55|8111.55|8098.82|8098.82|0
1606986000000|2020-12-03 09:00:00|8110.64|8110.64|8118.8|8118.8|8119.31|8119.31|8106.24|8106.24|0
1606986300000|2020-12-03 09:05:00|8119.12|8119.12|8105.95|8105.95|8124.25|8124.25|8103.37|8103.37|0
1606986600000|2020-12-03 09:10:00|8105.19|8105.19|8116.54|8116.54|8116.85|8116.85|8105.19|8105.19|0
1606986900000|2020-12-03 09:15:00|8115.5|8115.5|8113.75|8113.75|8116.81|8116.81|8110.69|8110.69|0
1606987200000|2020-12-03 09:20:00|8113.87|8113.87|8114.67|8114.67|8116.01|8116.01|8111.65|8111.65|0
1606987500000|2020-12-03 09:25:00|8114.75|8114.75|8115.69|8115.69|8117.43|8117.43|8112.86|8112.86|0
1606987800000|2020-12-03 09:30:00|8115.91|8115.91|8116.66|8116.66|8118.52|8118.52|8111.64|8111.64|0
1606988100000|2020-12-03 09:35:00|8117.18|8117.18|8103.09|8103.09|8118.87|8118.87|8100.74|8100.74|0
1606988400000|2020-12-03 09:40:00|8102.78|8102.78|8104.61|8104.61|8104.61|8104.61|8097.16|8097.16|0
1606988700000|2020-12-03 09:45:00|8104.45|8104.45|8120.97|8120.97|8120.97|8120.97|8104.45|8104.45|0
1606989000000|2020-12-03 09:50:00|8121.13|8121.13|8127.55|8127.55|8128.91|8128.91|8118.64|8118.64|0
1606989300000|2020-12-03 09:55:00|8127.66|8127.66|8117.79|8117.79|8127.83|8127.83|8115.01|8115.01|0
1606989600000|2020-12-03 10:00:00|8117.64|8117.64|8130.99|8130.99|8131.31|8131.31|8117.62|8117.62|0
1606989900000|2020-12-03 10:05:00|8132.03|8132.03|8131.89|8131.89|8136.63|8136.63|8131.89|8131.89|0
1606990200000|2020-12-03 10:10:00|8131.84|8131.84|8131.52|8131.52|8137.26|8137.26|8130.72|8130.72|0
1606990500000|2020-12-03 10:15:00|8131.44|8131.44|8151.9|8151.9|8152.31|8152.31|8131.44|8131.44|0
1606990800000|2020-12-03 10:20:00|8152.06|8152.06|8160.66|8160.66|8162.61|8162.61|8147.92|8147.92|0
1606991100000|2020-12-03 10:25:00|8160.73|8160.73|8165.35|8165.35|8166.35|8166.35|8155.4|8155.4|0
1606991400000|2020-12-03 10:30:00|8165.42|8165.42|8162.77|8162.77|8167.27|8167.27|8160.2|8160.2|0
1606991700000|2020-12-03 10:35:00|8163.02|8163.02|8172.33|8172.33|8176.53|8176.53|8161.28|8161.28|0
1606992000000|2020-12-03 10:40:00|8172.24|8172.24|8173.53|8173.53|8178.53|8178.53|8169.52|8169.52|0
1606992300000|2020-12-03 10:45:00|8173.61|8173.61|8170.43|8170.43|8175.73|8175.73|8170.33|8170.33|0
1606992600000|2020-12-03 10:50:00|8170.27|8170.27|8163.43|8163.43|8170.29|8170.29|8157.4|8157.4|0
1606992900000|2020-12-03 10:55:00|8163.49|8163.49|8163.81|8163.81|8169.63|8169.63|8162.94|8162.94|0
1606993200000|2020-12-03 11:00:00|8163.88|8163.88|8172.85|8172.85|8172.85|8172.85|8162.91|8162.91|0
1606993500000|2020-12-03 11:05:00|8172.7|8172.7|8184.57|8184.57|8184.57|8184.57|8172.7|8172.7|0
1606993800000|2020-12-03 11:10:00|8184.73|8184.73|8175.88|8175.88|8184.73|8184.73|8172.84|8172.84|0
1606994100000|2020-12-03 11:15:00|8175.79|8175.79|8177.97|8177.97|8178.6|8178.6|8175.78|8175.78|0
1606994400000|2020-12-03 11:20:00|8178.32|8178.32|8171.57|8171.57|8178.57|8178.57|8166.6|8166.6|0
1606994700000|2020-12-03 11:25:00|8171.89|8171.89|8167.68|8167.68|8178.03|8178.03|8167.68|8167.68|0
1606995000000|2020-12-03 11:30:00|8167.6|8167.6|8163.52|8163.52|8168.63|8168.63|8163.41|8163.41|0
1606995300000|2020-12-03 11:35:00|8163.06|8163.06|8168.15|8168.15|8169.27|8169.27|8162.6|8162.6|0
1606995600000|2020-12-03 11:40:00|8167.98|8167.98|8177.34|8177.34|8177.86|8177.86|8167.81|8167.81|0
1606995900000|2020-12-03 11:45:00|8177.53|8177.53|8166.6|8166.6|8177.97|8177.97|8165.91|8165.91|0
1606996200000|2020-12-03 11:50:00|8165.08|8165.08|8160.27|8160.27|8167.62|8167.62|8158.47|8158.47|0
1606996500000|2020-12-03 11:55:00|8160.42|8160.42|8165.89|8165.89|8166.64|8166.64|8160.02|8160.02|0
1606996800000|2020-12-03 12:00:00|8166.19|8166.19|8170.64|8170.64|8173.56|8173.56|8165.54|8165.54|0
1606997100000|2020-12-03 12:05:00|8170.79|8170.79|8164.16|8164.16|8173.55|8173.55|8164.16|8164.16|0
1606997400000|2020-12-03 12:10:00|8163.4|8163.4|8160.42|8160.42|8164.48|8164.48|8159.73|8159.73|0
1606997700000|2020-12-03 12:15:00|8160.94|8160.94|8155.83|8155.83|8160.94|8160.94|8155.56|8155.56|0
1606998000000|2020-12-03 12:20:00|8156.18|8156.18|8156.61|8156.61|8162.4|8162.4|8154.45|8154.45|0
1606998300000|2020-12-03 12:25:00|8156.59|8156.59|8161.46|8161.46|8161.55|8161.55|8156.18|8156.18|0
1606998600000|2020-12-03 12:30:00|8161.55|8161.55|8177.55|8177.55|8184.06|8184.06|8121.66|8121.66|0
1606998900000|2020-12-03 12:35:00|8177.71|8177.71|8271.56|8271.56|8277.74|8277.74|8177.71|8177.71|0
1606999200000|2020-12-03 12:40:00|8271.48|8271.48|8269.95|8269.95|8276.58|8276.58|8263.47|8263.47|0
1606999500000|2020-12-03 12:45:00|8271.51|8271.51|8253.14|8253.14|8293.82|8293.82|8246.68|8246.68|0
1606999800000|2020-12-03 12:50:00|8253.63|8253.63|8262.6|8262.6|8266.55|8266.55|8242.54|8242.54|0
1607000100000|2020-12-03 12:55:00|8264.16|8264.16|8318.18|8318.18|8318.18|8318.18|8260.45|8260.45|0
1607000400000|2020-12-03 13:00:00|8318.32|8318.32|8334.14|8334.14|8337.18|8337.18|8313.79|8313.79|0
1607000700000|2020-12-03 13:05:00|8334.3|8334.3|8363.34|8363.34|8374.84|8374.84|8329.98|8329.98|0
1607001000000|2020-12-03 13:10:00|8362.82|8362.82|8330.17|8330.17|8370.97|8370.97|8326.97|8326.97|0
1607001300000|2020-12-03 13:15:00|8334.84|8334.84|8364.16|8364.16|8364.6|8364.6|8334.84|8334.84|0
1607001600000|2020-12-03 13:20:00|8364.24|8364.24|8352.05|8352.05|8364.52|8364.52|8315.75|8315.75|0
1607001900000|2020-12-03 13:25:00|8351.94|8351.94|8351.16|8351.16|8357.78|8357.78|8348.13|8348.13|0
1607002200000|2020-12-03 13:30:00|8351.18|8351.18|8318.93|8318.93|8363.54|8363.54|8311.56|8311.56|0
1607002500000|2020-12-03 13:35:00|8320.48|8320.48|8308|8308|8336.73|8336.73|8307.38|8307.38|0
1607002800000|2020-12-03 13:40:00|8306.48|8306.48|8292.27|8292.27|8306.48|8306.48|8288.35|8288.35|0
1607003100000|2020-12-03 13:45:00|8289.68|8289.68|8328.45|8328.45|8331.24|8331.24|8288.2|8288.2|0
1607003400000|2020-12-03 13:50:00|8328.28|8328.28|8308.08|8308.08|8329.25|8329.25|8306.01|8306.01|0
1607003700000|2020-12-03 13:55:00|8308.25|8308.25|8313.31|8313.31|8317.49|8317.49|8306|8306|0
1607004000000|2020-12-03 14:00:00|8313.43|8313.43|8289.6|8289.6|8313.43|8313.43|8289.6|8289.6|0
1607004300000|2020-12-03 14:05:00|8288.59|8288.59|8287.33|8287.33|8289.1|8289.1|8277.04|8277.04|0
1607004600000|2020-12-03 14:10:00|8286.1|8286.1|8297.67|8297.67|8297.67|8297.67|8282.93|8282.93|0
1607004900000|2020-12-03 14:15:00|8298.14|8298.14|8290.87|8290.87|8298.14|8298.14|8287.19|8287.19|0
1607005200000|2020-12-03 14:20:00|8290.27|8290.27|8277.47|8277.47|8291.02|8291.02|8273.87|8273.87|0
1607005500000|2020-12-03 14:25:00|8277.24|8277.24|8266.36|8266.36|8277.37|8277.37|8256.88|8256.88|0
1607005800000|2020-12-03 14:30:00|8266.94|8266.94|8299.23|8299.23|8302.08|8302.08|8266.81|8266.81|0
1607006100000|2020-12-03 14:35:00|8299.78|8299.78|8295.07|8295.07|8301.73|8301.73|8282.02|8282.02|0
1607006400000|2020-12-03 14:40:00|8295.13|8295.13|8291.83|8291.83|8297.21|8297.21|8281.58|8281.58|0
1607006700000|2020-12-03 14:45:00|8291.68|8291.68|8304.04|8304.04|8304.4|8304.4|8287.95|8287.95|0
1607007000000|2020-12-03 14:50:00|8303.99|8303.99|8309.29|8309.29|8310.75|8310.75|8298.53|8298.53|0
1607007300000|2020-12-03 14:55:00|8309.38|8309.38|8310.98|8310.98|8314.79|8314.79|8303.05|8303.05|0
1607007600000|2020-12-03 15:00:00|8311.29|8311.29|8312.98|8312.98|8315.65|8315.65|8298.49|8298.49|0
1607007900000|2020-12-03 15:05:00|8313.46|8313.46|8299.01|8299.01|8317.15|8317.15|8299.01|8299.01|0
1607008200000|2020-12-03 15:10:00|8298.25|8298.25|8300.13|8300.13|8304.95|8304.95|8293.69|8293.69|0
1607008500000|2020-12-03 15:15:00|8300.46|8300.46|8313.22|8313.22|8319.09|8319.09|8300.46|8300.46|0
1607008800000|2020-12-03 15:20:00|8313.27|8313.27|8301.72|8301.72|8315.78|8315.78|8301.33|8301.33|0
1607009100000|2020-12-03 15:25:00|8301.7|8301.7|8305.31|8305.31|8309.76|8309.76|8296.85|8296.85|0
1607009400000|2020-12-03 15:30:00|8305.22|8305.22|8314.78|8314.78|8320.3|8320.3|8305.22|8305.22|0
1607009700000|2020-12-03 15:35:00|8314.87|8314.87|8312.14|8312.14|8319.58|8319.58|8312.14|8312.14|0
1607010000000|2020-12-03 15:40:00|8311.98|8311.98|8298.25|8298.25|8312.15|8312.15|8294.26|8294.26|0
1607010300000|2020-12-03 15:45:00|8298.42|8298.42|8288.09|8288.09|8303.66|8303.66|8287.47|8287.47|0
1607010600000|2020-12-03 15:50:00|8288.3|8288.3|8288.23|8288.23|8292.97|8292.97|8272.92|8272.92|0
1607010900000|2020-12-03 15:55:00|8290.3|8290.3|8294.59|8294.59|8296.79|8296.79|8285.13|8285.13|0
1607011200000|2020-12-03 16:00:00|8294.44|8294.44|8271.15|8271.15|8296.74|8296.74|8268.47|8268.47|0
1607011500000|2020-12-03 16:05:00|8271.51|8271.51|8273.23|8273.23|8280.94|8280.94|8269.44|8269.44|0
1607011800000|2020-12-03 16:10:00|8272.47|8272.47|8274.62|8274.62|8275.07|8275.07|8261.88|8261.88|0
1607012100000|2020-12-03 16:15:00|8274.61|8274.61|8273.34|8273.34|8283.9|8283.9|8272.5|8272.5|0
1607012400000|2020-12-03 16:20:00|8272.82|8272.82|8272.96|8272.96|8277.65|8277.65|8268.92|8268.92|0
1607012700000|2020-12-03 16:25:00|8272.93|8272.93|8291.06|8291.06|8292.48|8292.48|8268.96|8268.96|0
1607069700000|2020-12-04 08:15:00|8288.52|8288.52|8300.77|8300.77|8309.5|8309.5|8268.05|8268.05|0
1607070000000|2020-12-04 08:20:00|8301.52|8301.52|8296.81|8296.81|8304.23|8304.23|8291.31|8291.31|0
1607070300000|2020-12-04 08:25:00|8296.1|8296.1|8313.34|8313.34|8313.71|8313.71|8292.33|8292.33|0
1607070600000|2020-12-04 08:30:00|8313.3|8313.3|8326.27|8326.27|8327.15|8327.15|8304.68|8304.68|0
1607070900000|2020-12-04 08:35:00|8326.36|8326.36|8338.73|8338.73|8346.25|8346.25|8326.36|8326.36|0
1607071200000|2020-12-04 08:40:00|8338.64|8338.64|8325.54|8325.54|8338.64|8338.64|8324.67|8324.67|0
1607071500000|2020-12-04 08:45:00|8326.3|8326.3|8338.93|8338.93|8341|8341|8323.87|8323.87|0
1607071800000|2020-12-04 08:50:00|8338.21|8338.21|8318.7|8318.7|8338.49|8338.49|8317.72|8317.72|0
1607072100000|2020-12-04 08:55:00|8318.38|8318.38|8331.09|8331.09|8334.01|8334.01|8315.77|8315.77|0
1607072400000|2020-12-04 09:00:00|8330.93|8330.93|8338.47|8338.47|8339.94|8339.94|8329.88|8329.88|0
1607072700000|2020-12-04 09:05:00|8338.94|8338.94|8329.81|8329.81|8339.56|8339.56|8320.5|8320.5|0
1607073000000|2020-12-04 09:10:00|8329.97|8329.97|8330.44|8330.44|8334.29|8334.29|8327.15|8327.15|0
1607073300000|2020-12-04 09:15:00|8330.03|8330.03|8327.51|8327.51|8330.03|8330.03|8321.01|8321.01|0
1607073600000|2020-12-04 09:20:00|8327.36|8327.36|8339.54|8339.54|8339.54|8339.54|8319.26|8319.26|0
1607073900000|2020-12-04 09:25:00|8339.26|8339.26|8340.92|8340.92|8346.11|8346.11|8339.07|8339.07|0
1607074200000|2020-12-04 09:30:00|8340.76|8340.76|8339.13|8339.13|8349.43|8349.43|8336.79|8336.79|0
1607074500000|2020-12-04 09:35:00|8339.44|8339.44|8353.59|8353.59|8353.73|8353.73|8336.07|8336.07|0
1607074800000|2020-12-04 09:40:00|8353.53|8353.53|8365.75|8365.75|8365.75|8365.75|8353.12|8353.12|0
1607075100000|2020-12-04 09:45:00|8365.99|8365.99|8395.15|8395.15|8396.49|8396.49|8364.39|8364.39|0
1607075400000|2020-12-04 09:50:00|8395.64|8395.64|8386.64|8386.64|8395.64|8395.64|8384.59|8384.59|0
1607075700000|2020-12-04 09:55:00|8386.96|8386.96|8374.8|8374.8|8388.25|8388.25|8373.05|8373.05|0
1607076000000|2020-12-04 10:00:00|8375.14|8375.14|8372.82|8372.82|8377.75|8377.75|8363.48|8363.48|0
1607076300000|2020-12-04 10:05:00|8372.5|8372.5|8377.71|8377.71|8383.61|8383.61|8372.5|8372.5|0
1607076600000|2020-12-04 10:10:00|8376.61|8376.61|8378.14|8378.14|8380.34|8380.34|8370.71|8370.71|0
1607076900000|2020-12-04 10:15:00|8378.21|8378.21|8383.47|8383.47|8384.59|8384.59|8373.22|8373.22|0
1607077200000|2020-12-04 10:20:00|8383.52|8383.52|8385.63|8385.63|8390.23|8390.23|8379.32|8379.32|0
1607077500000|2020-12-04 10:25:00|8385.11|8385.11|8380.58|8380.58|8388.18|8388.18|8380.45|8380.45|0
1607077800000|2020-12-04 10:30:00|8380.43|8380.43|8374.22|8374.22|8383.42|8383.42|8374.22|8374.22|0
1607078100000|2020-12-04 10:35:00|8374.13|8374.13|8391.4|8391.4|8391.43|8391.43|8372.8|8372.8|0
1607078400000|2020-12-04 10:40:00|8392.04|8392.04|8380.79|8380.79|8394.15|8394.15|8380.3|8380.3|0
1607078700000|2020-12-04 10:45:00|8380.56|8380.56|8400.53|8400.53|8400.53|8400.53|8380.32|8380.32|0
1607079000000|2020-12-04 10:50:00|8401.28|8401.28|8404.9|8404.9|8410.68|8410.68|8400.89|8400.89|0
1607079300000|2020-12-04 10:55:00|8404.54|8404.54|8396.74|8396.74|8405.41|8405.41|8396.28|8396.28|0
1607079600000|2020-12-04 11:00:00|8396.4|8396.4|8387.39|8387.39|8396.87|8396.87|8385.78|8385.78|0
1607079900000|2020-12-04 11:05:00|8387.5|8387.5|8386.2|8386.2|8387.87|8387.87|8377.99|8377.99|0
1607080200000|2020-12-04 11:10:00|8386.96|8386.96|8382.87|8382.87|8389.85|8389.85|8382.7|8382.7|0
1607080500000|2020-12-04 11:15:00|8382.2|8382.2|8389.29|8389.29|8389.63|8389.63|8381.42|8381.42|0
1607080800000|2020-12-04 11:20:00|8389.24|8389.24|8389.24|8389.24|8389.98|8389.98|8385.71|8385.71|0
1607081100000|2020-12-04 11:25:00|8389.35|8389.35|8404.26|8404.26|8404.26|8404.26|8386.35|8386.35|0
1607081400000|2020-12-04 11:30:00|8404.04|8404.04|8404.09|8404.09|8411.53|8411.53|8402.25|8402.25|0
1607081700000|2020-12-04 11:35:00|8404.31|8404.31|8411.61|8411.61|8420.69|8420.69|8403.88|8403.88|0
1607082000000|2020-12-04 11:40:00|8411.77|8411.77|8412.49|8412.49|8413.18|8413.18|8408.87|8408.87|0
1607082300000|2020-12-04 11:45:00|8411.97|8411.97|8411.72|8411.72|8416.15|8416.15|8407.55|8407.55|0
1607082600000|2020-12-04 11:50:00|8411.81|8411.81|8407.46|8407.46|8413.09|8413.09|8404.08|8404.08|0
1607082900000|2020-12-04 11:55:00|8407.72|8407.72|8399.44|8399.44|8413.3|8413.3|8399.13|8399.13|0
1607083200000|2020-12-04 12:00:00|8399.56|8399.56|8400.58|8400.58|8407.46|8407.46|8397.17|8397.17|0
1607083500000|2020-12-04 12:05:00|8400.43|8400.43|8402.25|8402.25|8402.56|8402.56|8396.27|8396.27|0
1607083800000|2020-12-04 12:10:00|8402.17|8402.17|8395.19|8395.19|8402.17|8402.17|8393.57|8393.57|0
1607084100000|2020-12-04 12:15:00|8395.25|8395.25|8395.5|8395.5|8396.52|8396.52|8388.51|8388.51|0
1607084400000|2020-12-04 12:20:00|8395.66|8395.66|8382.79|8382.79|8395.76|8395.76|8380.5|8380.5|0
1607084700000|2020-12-04 12:25:00|8382.28|8382.28|8380.86|8380.86|8385.22|8385.22|8377.06|8377.06|0
1607085000000|2020-12-04 12:30:00|8380.34|8380.34|8381.34|8381.34|8381.34|8381.34|8374.21|8374.21|0
1607085300000|2020-12-04 12:35:00|8381.45|8381.45|8386.63|8386.63|8389.92|8389.92|8381.45|8381.45|0
1607085600000|2020-12-04 12:40:00|8386.91|8386.91|8383.98|8383.98|8386.91|8386.91|8379.63|8379.63|0
1607085900000|2020-12-04 12:45:00|8384.14|8384.14|8383.55|8383.55|8384.84|8384.84|8378.66|8378.66|0
1607086200000|2020-12-04 12:50:00|8383.04|8383.04|8385.68|8385.68|8387.07|8387.07|8378.13|8378.13|0
1607086500000|2020-12-04 12:55:00|8386.72|8386.72|8396.32|8396.32|8396.32|8396.32|8386.05|8386.05|0
1607086800000|2020-12-04 13:00:00|8395.8|8395.8|8394.02|8394.02|8400.29|8400.29|8393.26|8393.26|0
1607087100000|2020-12-04 13:05:00|8394.06|8394.06|8396.79|8396.79|8397.99|8397.99|8391.06|8391.06|0
1607087400000|2020-12-04 13:10:00|8396.27|8396.27|8399.97|8399.97|8406.12|8406.12|8395.2|8395.2|0
1607087700000|2020-12-04 13:15:00|8398.93|8398.93|8412.31|8412.31|8415.79|8415.79|8398.41|8398.41|0
1607088000000|2020-12-04 13:20:00|8412.29|8412.29|8411.64|8411.64|8412.83|8412.83|8404.42|8404.42|0
1607088300000|2020-12-04 13:25:00|8411.95|8411.95|8412.75|8412.75|8414.63|8414.63|8402.98|8402.98|0
1607088600000|2020-12-04 13:30:00|8412.93|8412.93|8413.77|8413.77|8414.15|8414.15|8405.11|8405.11|0
1607088900000|2020-12-04 13:35:00|8413.46|8413.46|8418.87|8418.87|8420.18|8420.18|8410.88|8410.88|0
1607089200000|2020-12-04 13:40:00|8418.71|8418.71|8418.84|8418.84|8419.31|8419.31|8410.74|8410.74|0
1607089500000|2020-12-04 13:45:00|8418.75|8418.75|8401.28|8401.28|8420.31|8420.31|8401.12|8401.12|0
1607089800000|2020-12-04 13:50:00|8401.8|8401.8|8391.75|8391.75|8402.46|8402.46|8388.02|8388.02|0
1607090100000|2020-12-04 13:55:00|8391.23|8391.23|8367.52|8367.52|8393.77|8393.77|8367.52|8367.52|0
1607090400000|2020-12-04 14:00:00|8367.36|8367.36|8371|8371|8371|8371|8361.99|8361.99|0
1607090700000|2020-12-04 14:05:00|8371.16|8371.16|8362.9|8362.9|8374.9|8374.9|8362.9|8362.9|0
1607091000000|2020-12-04 14:10:00|8362.38|8362.38|8373.37|8373.37|8376.2|8376.2|8357.56|8357.56|0
1607091300000|2020-12-04 14:15:00|8372.85|8372.85|8357.83|8357.83|8374.92|8374.92|8357.83|8357.83|0
1607091600000|2020-12-04 14:20:00|8357.5|8357.5|8363.19|8363.19|8368.84|8368.84|8357.4|8357.4|0
1607091900000|2020-12-04 14:25:00|8363.14|8363.14|8363.54|8363.54|8368.7|8368.7|8357.46|8357.46|0
1607092200000|2020-12-04 14:30:00|8363.38|8363.38|8344.51|8344.51|8363.54|8363.54|8336.9|8336.9|0
1607092500000|2020-12-04 14:35:00|8344.35|8344.35|8349.08|8349.08|8356.78|8356.78|8341.8|8341.8|0
1607092800000|2020-12-04 14:40:00|8348.44|8348.44|8372.45|8372.45|8372.45|8372.45|8344.3|8344.3|0
1607093100000|2020-12-04 14:45:00|8372.53|8372.53|8359.23|8359.23|8374.3|8374.3|8358.69|8358.69|0
1607093400000|2020-12-04 14:50:00|8358.98|8358.98|8360.29|8360.29|8364.9|8364.9|8352.9|8352.9|0
1607093700000|2020-12-04 14:55:00|8359.53|8359.53|8366.63|8366.63|8367.09|8367.09|8358.56|8358.56|0
1607094000000|2020-12-04 15:00:00|8366.58|8366.58|8339.66|8339.66|8368.6|8368.6|8336.03|8336.03|0
1607094300000|2020-12-04 15:05:00|8339.78|8339.78|8343|8343|8349.56|8349.56|8339.51|8339.51|0
1607094600000|2020-12-04 15:10:00|8342.75|8342.75|8353.16|8353.16|8356.87|8356.87|8342.59|8342.59|0
1607094900000|2020-12-04 15:15:00|8353.68|8353.68|8352.44|8352.44|8369.26|8369.26|8351.39|8351.39|0
1607095200000|2020-12-04 15:20:00|8351.92|8351.92|8363.04|8363.04|8364.22|8364.22|8350.18|8350.18|0
1607095500000|2020-12-04 15:25:00|8363.49|8363.49|8359.54|8359.54|8363.65|8363.65|8354.63|8354.63|0
1607095800000|2020-12-04 15:30:00|8358.78|8358.78|8352.44|8352.44|8358.78|8358.78|8339.64|8339.64|0
1607096100000|2020-12-04 15:35:00|8352.38|8352.38|8367.17|8367.17|8368.84|8368.84|8351.71|8351.71|0
1607096400000|2020-12-04 15:40:00|8366.93|8366.93|8358.49|8358.49|8368.16|8368.16|8354.5|8354.5|0
1607096700000|2020-12-04 15:45:00|8357.97|8357.97|8354.84|8354.84|8357.97|8357.97|8345.72|8345.72|0
1607097000000|2020-12-04 15:50:00|8354.88|8354.88|8349.85|8349.85|8355.61|8355.61|8345.46|8345.46|0
1607097300000|2020-12-04 15:55:00|8349.69|8349.69|8347.35|8347.35|8349.69|8349.69|8341.82|8341.82|0
1607097600000|2020-12-04 16:00:00|8347.12|8347.12|8349.5|8349.5|8350.62|8350.62|8342.05|8342.05|0
1607097900000|2020-12-04 16:05:00|8349.67|8349.67|8344.84|8344.84|8350.65|8350.65|8343.04|8343.04|0
1607098200000|2020-12-04 16:10:00|8344.62|8344.62|8350.1|8350.1|8350.59|8350.59|8342.84|8342.84|0
1607098500000|2020-12-04 16:15:00|8350.05|8350.05|8357.78|8357.78|8360.04|8360.04|8350.05|8350.05|0
1607098800000|2020-12-04 16:20:00|8357.66|8357.66|8354.38|8354.38|8358.42|8358.42|8350.68|8350.68|0
1607099100000|2020-12-04 16:25:00|8354.7|8354.7|8358.97|8358.97|8363.63|8363.63|8352.62|8352.62|0
1607328900000|2020-12-07 08:15:00|8367.23|8367.23|8390.15|8390.15|8394.73|8394.73|8366.71|8366.71|0
1607329200000|2020-12-07 08:20:00|8390.18|8390.18|8402.14|8402.14|8406.64|8406.64|8382.08|8382.08|0
1607329500000|2020-12-07 08:25:00|8402.5|8402.5|8377.89|8377.89|8402.5|8402.5|8373.4|8373.4|0
1607329800000|2020-12-07 08:30:00|8377.64|8377.64|8361.31|8361.31|8380.26|8380.26|8356.34|8356.34|0
1607330100000|2020-12-07 08:35:00|8361.22|8361.22|8344.31|8344.31|8362.52|8362.52|8344.31|8344.31|0
1607330400000|2020-12-07 08:40:00|8344.2|8344.2|8316.38|8316.38|8345.51|8345.51|8315.31|8315.31|0
1607330700000|2020-12-07 08:45:00|8316.72|8316.72|8329.66|8329.66|8330.59|8330.59|8314.95|8314.95|0
1607331000000|2020-12-07 08:50:00|8329.5|8329.5|8348|8348|8350.75|8350.75|8328.06|8328.06|0
1607331300000|2020-12-07 08:55:00|8348.04|8348.04|8355.43|8355.43|8361.86|8361.86|8344.19|8344.19|0
1607331600000|2020-12-07 09:00:00|8355.27|8355.27|8362|8362|8365.25|8365.25|8355.27|8355.27|0
1607331900000|2020-12-07 09:05:00|8362.48|8362.48|8365.58|8365.58|8372.97|8372.97|8360.1|8360.1|0
1607332200000|2020-12-07 09:10:00|8365.67|8365.67|8381.8|8381.8|8385.66|8385.66|8365.67|8365.67|0
1607332500000|2020-12-07 09:15:00|8381.71|8381.71|8390.91|8390.91|8394.65|8394.65|8377.87|8377.87|0
1607332800000|2020-12-07 09:20:00|8391.07|8391.07|8383.67|8383.67|8391.76|8391.76|8378.66|8378.66|0
1607333100000|2020-12-07 09:25:00|8383.83|8383.83|8390.56|8390.56|8397.37|8397.37|8382.21|8382.21|0
1607333400000|2020-12-07 09:30:00|8390.74|8390.74|8398.57|8398.57|8404.3|8404.3|8388.45|8388.45|0
1607333700000|2020-12-07 09:35:00|8398.34|8398.34|8387.2|8387.2|8398.34|8398.34|8383.62|8383.62|0
1607334000000|2020-12-07 09:40:00|8387.24|8387.24|8384.14|8384.14|8389.68|8389.68|8376.14|8376.14|0
1607334300000|2020-12-07 09:45:00|8384.3|8384.3|8382.67|8382.67|8384.61|8384.61|8377.91|8377.91|0
1607334600000|2020-12-07 09:50:00|8382.42|8382.42|8371.31|8371.31|8383.7|8383.7|8370.08|8370.08|0
1607334900000|2020-12-07 09:55:00|8371.55|8371.55|8381.59|8381.59|8382.35|8382.35|8370.36|8370.36|0
1607335200000|2020-12-07 10:00:00|8381.11|8381.11|8379.5|8379.5|8381.11|8381.11|8365.9|8365.9|0
1607335500000|2020-12-07 10:05:00|8379.66|8379.66|8379.22|8379.22|8382.06|8382.06|8376.56|8376.56|0
1607335800000|2020-12-07 10:10:00|8379.06|8379.06|8376.02|8376.02|8382.32|8382.32|8374.64|8374.64|0
1607336100000|2020-12-07 10:15:00|8375.27|8375.27|8378.95|8378.95|8379.01|8379.01|8369.91|8369.91|0
1607336400000|2020-12-07 10:20:00|8379.19|8379.19|8380.81|8380.81|8386.26|8386.26|8379.15|8379.15|0
1607336700000|2020-12-07 10:25:00|8380.92|8380.92|8386.35|8386.35|8393.49|8393.49|8380.87|8380.87|0
1607337000000|2020-12-07 10:30:00|8387.11|8387.11|8386.68|8386.68|8388.33|8388.33|8377.3|8377.3|0
1607337300000|2020-12-07 10:35:00|8386.74|8386.74|8378.94|8378.94|8386.85|8386.85|8378.06|8378.06|0
1607337600000|2020-12-07 10:40:00|8378.62|8378.62|8387.24|8387.24|8390.15|8390.15|8377.62|8377.62|0
1607337900000|2020-12-07 10:45:00|8387.37|8387.37|8381.59|8381.59|8387.93|8387.93|8380.55|8380.55|0
1607338200000|2020-12-07 10:50:00|8380.55|8380.55|8376.7|8376.7|8380.72|8380.72|8374.41|8374.41|0
1607338500000|2020-12-07 10:55:00|8376.86|8376.86|8357.86|8357.86|8379.1|8379.1|8357.74|8357.74|0
1607338800000|2020-12-07 11:00:00|8357.55|8357.55|8362.89|8362.89|8364.41|8364.41|8356.89|8356.89|0
1607339100000|2020-12-07 11:05:00|8363.06|8363.06|8362.23|8362.23|8365.43|8365.43|8358.12|8358.12|0
1607339400000|2020-12-07 11:10:00|8362.07|8362.07|8367.27|8367.27|8367.27|8367.27|8357.12|8357.12|0
1607339700000|2020-12-07 11:15:00|8367.42|8367.42|8372.13|8372.13|8372.75|8372.75|8366.76|8366.76|0
1607340000000|2020-12-07 11:20:00|8371.97|8371.97|8376.07|8376.07|8376.53|8376.53|8370.99|8370.99|0
1607340300000|2020-12-07 11:25:00|8376.26|8376.26|8373.67|8373.67|8381.48|8381.48|8373.67|8373.67|0
1607340600000|2020-12-07 11:30:00|8373.51|8373.51|8374.99|8374.99|8375.15|8375.15|8368.5|8368.5|0
1607340900000|2020-12-07 11:35:00|8374.9|8374.9|8378.75|8378.75|8382.02|8382.02|8374.9|8374.9|0
1607341200000|2020-12-07 11:40:00|8378.59|8378.59|8380.07|8380.07|8385.87|8385.87|8377.06|8377.06|0
1607341500000|2020-12-07 11:45:00|8380.58|8380.58|8391.26|8391.26|8392.92|8392.92|8380.4|8380.4|0
1607341800000|2020-12-07 11:50:00|8391.28|8391.28|8408.76|8408.76|8410.59|8410.59|8391.28|8391.28|0
1607342100000|2020-12-07 11:55:00|8408.88|8408.88|8401.54|8401.54|8412.84|8412.84|8400.93|8400.93|0
1607342400000|2020-12-07 12:00:00|8400.46|8400.46|8380.32|8380.32|8403.36|8403.36|8378.99|8378.99|0
1607342700000|2020-12-07 12:05:00|8380.24|8380.24|8370.68|8370.68|8380.59|8380.59|8370.68|8370.68|0
1607343000000|2020-12-07 12:10:00|8372.95|8372.95|8384.89|8384.89|8385.91|8385.91|8371.63|8371.63|0
1607343300000|2020-12-07 12:15:00|8384.42|8384.42|8382.1|8382.1|8384.42|8384.42|8380.21|8380.21|0
1607343600000|2020-12-07 12:20:00|8382.26|8382.26|8392.01|8392.01|8392.01|8392.01|8381.99|8381.99|0
1607343900000|2020-12-07 12:25:00|8391.79|8391.79|8384.11|8384.11|8392.47|8392.47|8383.2|8383.2|0
1607344200000|2020-12-07 12:30:00|8384.29|8384.29|8381.46|8381.46|8384.29|8384.29|8376.12|8376.12|0
1607344500000|2020-12-07 12:35:00|8381.53|8381.53|8383.59|8383.59|8388.88|8388.88|8381.1|8381.1|0
1607344800000|2020-12-07 12:40:00|8382.96|8382.96|8373.62|8373.62|8383.81|8383.81|8371.42|8371.42|0
1607345100000|2020-12-07 12:45:00|8373.9|8373.9|8378.72|8378.72|8380.24|8380.24|8371.77|8371.77|0
1607345400000|2020-12-07 12:50:00|8378.55|8378.55|8370.19|8370.19|8378.59|8378.59|8367.54|8367.54|0
1607345700000|2020-12-07 12:55:00|8370.54|8370.54|8373.63|8373.63|8379.96|8379.96|8369.14|8369.14|0
1607346000000|2020-12-07 13:00:00|8373.72|8373.72|8376.3|8376.3|8376.37|8376.37|8373.15|8373.15|0
1607346300000|2020-12-07 13:05:00|8376.47|8376.47|8378.62|8378.62|8382.06|8382.06|8376.47|8376.47|0
1607346600000|2020-12-07 13:10:00|8378.16|8378.16|8376.35|8376.35|8381.99|8381.99|8373.46|8373.46|0
1607346900000|2020-12-07 13:15:00|8376.12|8376.12|8377.64|8377.64|8380.34|8380.34|8371.87|8371.87|0
1607347200000|2020-12-07 13:20:00|8377.48|8377.48|8379.94|8379.94|8379.94|8379.94|8375.25|8375.25|0
1607347500000|2020-12-07 13:25:00|8379.26|8379.26|8377.72|8377.72|8381.57|8381.57|8375.32|8375.32|0
1607347800000|2020-12-07 13:30:00|8377.71|8377.71|8371.85|8371.85|8377.86|8377.86|8371.04|8371.04|0
1607348100000|2020-12-07 13:35:00|8371.81|8371.81|8357.58|8357.58|8373.14|8373.14|8357.4|8357.4|0
1607348400000|2020-12-07 13:40:00|8357.74|8357.74|8357.26|8357.26|8359.37|8359.37|8352.76|8352.76|0
1607348700000|2020-12-07 13:45:00|8357.16|8357.16|8351.78|8351.78|8357.35|8357.35|8351.7|8351.7|0
1607349000000|2020-12-07 13:50:00|8351.82|8351.82|8345.27|8345.27|8355.83|8355.83|8342.09|8342.09|0
1607349300000|2020-12-07 13:55:00|8345.64|8345.64|8340.31|8340.31|8348.71|8348.71|8340.31|8340.31|0
1607349600000|2020-12-07 14:00:00|8340.49|8340.49|8341.91|8341.91|8347.68|8347.68|8340.4|8340.4|0
1607349900000|2020-12-07 14:05:00|8342.95|8342.95|8350.17|8350.17|8353.11|8353.11|8342.69|8342.69|0
1607350200000|2020-12-07 14:10:00|8350.64|8350.64|8351.82|8351.82|8355.02|8355.02|8349.12|8349.12|0
1607350500000|2020-12-07 14:15:00|8351.67|8351.67|8356.47|8356.47|8356.47|8356.47|8348.77|8348.77|0
1607350800000|2020-12-07 14:20:00|8356.99|8356.99|8355.64|8355.64|8361.15|8361.15|8354.25|8354.25|0
1607351100000|2020-12-07 14:25:00|8355.54|8355.54|8365.83|8365.83|8365.83|8365.83|8355.54|8355.54|0
1607351400000|2020-12-07 14:30:00|8365.61|8365.61|8352.75|8352.75|8368.15|8368.15|8352.75|8352.75|0
1607351700000|2020-12-07 14:35:00|8352.64|8352.64|8355.37|8355.37|8355.37|8355.37|8347|8347|0
1607352000000|2020-12-07 14:40:00|8356.12|8356.12|8361.91|8361.91|8365.45|8365.45|8350.85|8350.85|0
1607352300000|2020-12-07 14:45:00|8362.01|8362.01|8368.77|8368.77|8374.91|8374.91|8361.26|8361.26|0
1607352600000|2020-12-07 14:50:00|8368.86|8368.86|8369.26|8369.26|8378.1|8378.1|8366.53|8366.53|0
1607352900000|2020-12-07 14:55:00|8369.01|8369.01|8377.72|8377.72|8378.64|8378.64|8362.29|8362.29|0
1607353200000|2020-12-07 15:00:00|8378.04|8378.04|8365.03|8365.03|8382.82|8382.82|8362.76|8362.76|0
1607353500000|2020-12-07 15:05:00|8364.87|8364.87|8370.99|8370.99|8372.61|8372.61|8358.6|8358.6|0
1607353800000|2020-12-07 15:10:00|8371.05|8371.05|8395.06|8395.06|8396.08|8396.08|8369.69|8369.69|0
1607354100000|2020-12-07 15:15:00|8394.95|8394.95|8380.91|8380.91|8397.52|8397.52|8380.02|8380.02|0
1607354400000|2020-12-07 15:20:00|8380.67|8380.67|8380.74|8380.74|8383.28|8383.28|8373.63|8373.63|0
1607354700000|2020-12-07 15:25:00|8380.8|8380.8|8397.48|8397.48|8397.48|8397.48|8380.46|8380.46|0
1607355000000|2020-12-07 15:30:00|8397.52|8397.52|8410.5|8410.5|8410.5|8410.5|8396.89|8396.89|0
1607355300000|2020-12-07 15:35:00|8410.55|8410.55|8407.33|8407.33|8414.69|8414.69|8406.55|8406.55|0
1607355600000|2020-12-07 15:40:00|8407.11|8407.11|8409.46|8409.46|8410.14|8410.14|8405.35|8405.35|0
1607355900000|2020-12-07 15:45:00|8409.62|8409.62|8405.1|8405.1|8410.32|8410.32|8403.87|8403.87|0
1607356200000|2020-12-07 15:50:00|8405.26|8405.26|8411.14|8411.14|8412.41|8412.41|8402.77|8402.77|0
1607356500000|2020-12-07 15:55:00|8411.08|8411.08|8415.02|8415.02|8415.19|8415.19|8409.05|8409.05|0
1607356800000|2020-12-07 16:00:00|8415.08|8415.08|8394.08|8394.08|8415.28|8415.28|8393.33|8393.33|0
1607357100000|2020-12-07 16:05:00|8394.12|8394.12|8390.76|8390.76|8397.49|8397.49|8388.37|8388.37|0
1607357400000|2020-12-07 16:10:00|8390.88|8390.88|8386.66|8386.66|8391.2|8391.2|8385.35|8385.35|0
1607357700000|2020-12-07 16:15:00|8386.72|8386.72|8387.72|8387.72|8389.27|8389.27|8382.78|8382.78|0
1607358000000|2020-12-07 16:20:00|8387.69|8387.69|8390.36|8390.36|8390.71|8390.71|8381.85|8381.85|0
1607358300000|2020-12-07 16:25:00|8390.63|8390.63|8382.6|8382.6|8391.96|8391.96|8382.6|8382.6|0
1607415300000|2020-12-08 08:15:00|8287.16|8287.16|8325.49|8325.49|8325.49|8325.49|8280.16|8280.16|0
1607415600000|2020-12-08 08:20:00|8325.14|8325.14|8318.12|8318.12|8326.11|8326.11|8315.68|8315.68|0
1607415900000|2020-12-08 08:25:00|8318.48|8318.48|8302.69|8302.69|8318.48|8318.48|8301.24|8301.24|0
1607416200000|2020-12-08 08:30:00|8302.07|8302.07|8300.24|8300.24|8305.25|8305.25|8285.26|8285.26|0
1607416500000|2020-12-08 08:35:00|8300.47|8300.47|8288.98|8288.98|8300.47|8300.47|8284.71|8284.71|0
1607416800000|2020-12-08 08:40:00|8288.82|8288.82|8280.57|8280.57|8289.35|8289.35|8278.16|8278.16|0
1607417100000|2020-12-08 08:45:00|8280.4|8280.4|8278.55|8278.55|8287.28|8287.28|8272.25|8272.25|0
1607417400000|2020-12-08 08:50:00|8279.02|8279.02|8273.67|8273.67|8282.78|8282.78|8271.48|8271.48|0
1607417700000|2020-12-08 08:55:00|8274.04|8274.04|8268.7|8268.7|8277.65|8277.65|8266.48|8266.48|0
1607418000000|2020-12-08 09:00:00|8268.86|8268.86|8273.83|8273.83|8282.17|8282.17|8268.51|8268.51|0
1607418300000|2020-12-08 09:05:00|8272.31|8272.31|8271.59|8271.59|8273.57|8273.57|8265.4|8265.4|0
1607418600000|2020-12-08 09:10:00|8271.11|8271.11|8274.69|8274.69|8283.63|8283.63|8270.93|8270.93|0
1607418900000|2020-12-08 09:15:00|8274.38|8274.38|8259.76|8259.76|8278.18|8278.18|8259.76|8259.76|0
1607419200000|2020-12-08 09:20:00|8258.69|8258.69|8255.88|8255.88|8259.51|8259.51|8252.53|8252.53|0
1607419500000|2020-12-08 09:25:00|8255.71|8255.71|8250.65|8250.65|8259.77|8259.77|8250.65|8250.65|0
1607419800000|2020-12-08 09:30:00|8250.74|8250.74|8251.88|8251.88|8253.08|8253.08|8249.25|8249.25|0
1607420100000|2020-12-08 09:35:00|8251.24|8251.24|8239.8|8239.8|8252.95|8252.95|8236.55|8236.55|0
1607420400000|2020-12-08 09:40:00|8239.97|8239.97|8247.7|8247.7|8247.94|8247.94|8239.22|8239.22|0
1607420700000|2020-12-08 09:45:00|8247.52|8247.52|8255.29|8255.29|8255.29|8255.29|8247.48|8247.48|0
1607421000000|2020-12-08 09:50:00|8255.45|8255.45|8249.83|8249.83|8255.45|8255.45|8249.83|8249.83|0
1607421300000|2020-12-08 09:55:00|8249.49|8249.49|8252.58|8252.58|8253.6|8253.6|8249.49|8249.49|0
1607421600000|2020-12-08 10:00:00|8252.39|8252.39|8254.05|8254.05|8258.51|8258.51|8251.39|8251.39|0
1607421900000|2020-12-08 10:05:00|8253.73|8253.73|8255.61|8255.61|8259.78|8259.78|8253.19|8253.19|0
1607422200000|2020-12-08 10:10:00|8255.3|8255.3|8265.51|8265.51|8265.6|8265.6|8253.08|8253.08|0
1607422500000|2020-12-08 10:15:00|8265.42|8265.42|8247.66|8247.66|8265.5|8265.5|8247.52|8247.52|0
1607422800000|2020-12-08 10:20:00|8247.96|8247.96|8250.42|8250.42|8251.16|8251.16|8246.01|8246.01|0
1607423100000|2020-12-08 10:25:00|8250.51|8250.51|8250.08|8250.08|8254.66|8254.66|8249.8|8249.8|0
1607423400000|2020-12-08 10:30:00|8249.76|8249.76|8243.19|8243.19|8251.24|8251.24|8243.19|8243.19|0
1607423700000|2020-12-08 10:35:00|8243.08|8243.08|8252.95|8252.95|8252.95|8252.95|8237.93|8237.93|0
1607424000000|2020-12-08 10:40:00|8253.26|8253.26|8248.42|8248.42|8254.33|8254.33|8248.27|8248.27|0
1607424300000|2020-12-08 10:45:00|8248.25|8248.25|8242.52|8242.52|8250.59|8250.59|8238.17|8238.17|0
1607424600000|2020-12-08 10:50:00|8242.71|8242.71|8236.39|8236.39|8242.9|8242.9|8235.51|8235.51|0
1607424900000|2020-12-08 10:55:00|8236.13|8236.13|8233.58|8233.58|8247.56|8247.56|8233.42|8233.42|0
1607425200000|2020-12-08 11:00:00|8233.41|8233.41|8222.22|8222.22|8233.41|8233.41|8219.29|8219.29|0
1607425500000|2020-12-08 11:05:00|8222.36|8222.36|8222.28|8222.28|8234.47|8234.47|8222.28|8222.28|0
1607425800000|2020-12-08 11:10:00|8221.82|8221.82|8212.94|8212.94|8223.97|8223.97|8212.83|8212.83|0
1607426100000|2020-12-08 11:15:00|8213.22|8213.22|8200.74|8200.74|8213.39|8213.39|8200.74|8200.74|0
1607426400000|2020-12-08 11:20:00|8200.58|8200.58|8206.12|8206.12|8206.12|8206.12|8199.26|8199.26|0
1607426700000|2020-12-08 11:25:00|8205.6|8205.6|8213.66|8213.66|8213.97|8213.97|8204.92|8204.92|0
1607427000000|2020-12-08 11:30:00|8213.5|8213.5|8213.74|8213.74|8215.96|8215.96|8205.5|8205.5|0
1607427300000|2020-12-08 11:35:00|8214.05|8214.05|8210|8210|8215.6|8215.6|8209.17|8209.17|0
1607427600000|2020-12-08 11:40:00|8210.34|8210.34|8198.36|8198.36|8210.69|8210.69|8198.26|8198.26|0
1607427900000|2020-12-08 11:45:00|8198.59|8198.59|8194.34|8194.34|8204.85|8204.85|8194.34|8194.34|0
1607428200000|2020-12-08 11:50:00|8194.66|8194.66|8200.43|8200.43|8200.44|8200.44|8191.92|8191.92|0
1607428500000|2020-12-08 11:55:00|8200.25|8200.25|8188.07|8188.07|8200.43|8200.43|8188.07|8188.07|0
1607428800000|2020-12-08 12:00:00|8188.12|8188.12|8194.3|8194.3|8195.29|8195.29|8187.74|8187.74|0
1607429100000|2020-12-08 12:05:00|8194.04|8194.04|8201.7|8201.7|8203|8203|8194.04|8194.04|0
1607429400000|2020-12-08 12:10:00|8200.94|8200.94|8191.13|8191.13|8201.13|8201.13|8189.55|8189.55|0
1607429700000|2020-12-08 12:15:00|8191.18|8191.18|8189.32|8189.32|8196.06|8196.06|8188.79|8188.79|0
1607430000000|2020-12-08 12:20:00|8189.21|8189.21|8183.7|8183.7|8194.23|8194.23|8182.78|8182.78|0
1607430300000|2020-12-08 12:25:00|8183.75|8183.75|8179.63|8179.63|8188.94|8188.94|8176.07|8176.07|0
1607430600000|2020-12-08 12:30:00|8181.15|8181.15|8183.05|8183.05|8184.95|8184.95|8174.82|8174.82|0
1607430900000|2020-12-08 12:35:00|8183.22|8183.22|8185.5|8185.5|8186.53|8186.53|8183.18|8183.18|0
1607431200000|2020-12-08 12:40:00|8185.56|8185.56|8191.18|8191.18|8195.21|8195.21|8184.38|8184.38|0
1607431500000|2020-12-08 12:45:00|8191.13|8191.13|8189.78|8189.78|8192.54|8192.54|8188.8|8188.8|0
1607431800000|2020-12-08 12:50:00|8189.72|8189.72|8199.68|8199.68|8199.83|8199.83|8185.39|8185.39|0
1607432100000|2020-12-08 12:55:00|8199.52|8199.52|8202.43|8202.43|8202.77|8202.77|8195.36|8195.36|0
1607432400000|2020-12-08 13:00:00|8202.28|8202.28|8207.72|8207.72|8209.98|8209.98|8201.46|8201.46|0
1607432700000|2020-12-08 13:05:00|8207.77|8207.77|8211.56|8211.56|8211.56|8211.56|8204.43|8204.43|0
1607433000000|2020-12-08 13:10:00|8211.5|8211.5|8209.39|8209.39|8211.5|8211.5|8206.92|8206.92|0
1607433300000|2020-12-08 13:15:00|8209.45|8209.45|8214.9|8214.9|8216.42|8216.42|8204.19|8204.19|0
1607433600000|2020-12-08 13:20:00|8214.81|8214.81|8208.47|8208.47|8219.3|8219.3|8207.99|8207.99|0
1607433900000|2020-12-08 13:25:00|8208.36|8208.36|8203.72|8203.72|8210.01|8210.01|8200.16|8200.16|0
1607434200000|2020-12-08 13:30:00|8203.77|8203.77|8202.3|8202.3|8206.38|8206.38|8202.25|8202.25|0
1607434500000|2020-12-08 13:35:00|8202.36|8202.36|8194.45|8194.45|8202.36|8202.36|8194.15|8194.15|0
1607434800000|2020-12-08 13:40:00|8194.5|8194.5|8192.79|8192.79|8196.74|8196.74|8192.79|8192.79|0
1607435100000|2020-12-08 13:45:00|8192.63|8192.63|8185.78|8185.78|8193.7|8193.7|8185.08|8185.08|0
1607435400000|2020-12-08 13:50:00|8186.82|8186.82|8185.83|8185.83|8188.57|8188.57|8181.95|8181.95|0
1607435700000|2020-12-08 13:55:00|8185.78|8185.78|8192.05|8192.05|8192.09|8192.09|8183.93|8183.93|0
1607436000000|2020-12-08 14:00:00|8192.52|8192.52|8184.68|8184.68|8192.69|8192.69|8183.76|8183.76|0
1607436300000|2020-12-08 14:05:00|8184.63|8184.63|8182.86|8182.86|8185.69|8185.69|8180.79|8180.79|0
1607436600000|2020-12-08 14:10:00|8182.75|8182.75|8191.24|8191.24|8196.11|8196.11|8181.91|8181.91|0
1607436900000|2020-12-08 14:15:00|8191.4|8191.4|8187.99|8187.99|8192.62|8192.62|8183.88|8183.88|0
1607437200000|2020-12-08 14:20:00|8187.22|8187.22|8196.57|8196.57|8196.57|8196.57|8185.22|8185.22|0
1607437500000|2020-12-08 14:25:00|8196.41|8196.41|8187.76|8187.76|8196.41|8196.41|8187.76|8187.76|0
1607437800000|2020-12-08 14:30:00|8187.58|8187.58|8205.53|8205.53|8208.55|8208.55|8186.62|8186.62|0
1607438100000|2020-12-08 14:35:00|8205.71|8205.71|8220.04|8220.04|8220.56|8220.56|8205.71|8205.71|0
1607438400000|2020-12-08 14:40:00|8219.99|8219.99|8227.55|8227.55|8230.98|8230.98|8219.31|8219.31|0
1607438700000|2020-12-08 14:45:00|8227.65|8227.65|8224.35|8224.35|8230.66|8230.66|8217.73|8217.73|0
1607439000000|2020-12-08 14:50:00|8223.83|8223.83|8223.18|8223.18|8227.46|8227.46|8219.86|8219.86|0
1607439300000|2020-12-08 14:55:00|8223.24|8223.24|8215.31|8215.31|8226.01|8226.01|8212.65|8212.65|0
1607439600000|2020-12-08 15:00:00|8215.43|8215.43|8193.23|8193.23|8216.03|8216.03|8192.8|8192.8|0
1607439900000|2020-12-08 15:05:00|8192.91|8192.91|8188.27|8188.27|8192.91|8192.91|8183.7|8183.7|0
1607440200000|2020-12-08 15:10:00|8188.45|8188.45|8185.29|8185.29|8189.38|8189.38|8181.96|8181.96|0
1607440500000|2020-12-08 15:15:00|8185.6|8185.6|8183.48|8183.48|8189.72|8189.72|8180|8180|0
1607440800000|2020-12-08 15:20:00|8182.96|8182.96|8171.86|8171.86|8184.47|8184.47|8171.25|8171.25|0
1607441100000|2020-12-08 15:25:00|8172.04|8172.04|8180.5|8180.5|8181.94|8181.94|8171.71|8171.71|0
1607441400000|2020-12-08 15:30:00|8180.35|8180.35|8186.35|8186.35|8188.63|8188.63|8176.83|8176.83|0
1607441700000|2020-12-08 15:35:00|8186.29|8186.29|8186.67|8186.67|8190.4|8190.4|8183.75|8183.75|0
1607442000000|2020-12-08 15:40:00|8186.62|8186.62|8191.61|8191.61|8194.38|8194.38|8185.9|8185.9|0
1607442300000|2020-12-08 15:45:00|8191.77|8191.77|8182.22|8182.22|8191.94|8191.94|8181.64|8181.64|0
1607442600000|2020-12-08 15:50:00|8182.4|8182.4|8174.31|8174.31|8182.92|8182.92|8174.06|8174.06|0
1607442900000|2020-12-08 15:55:00|8174.27|8174.27|8178.97|8178.97|8182.86|8182.86|8174.27|8174.27|0
1607443200000|2020-12-08 16:00:00|8178.85|8178.85|8189.84|8189.84|8189.84|8189.84|8174.56|8174.56|0
1607443500000|2020-12-08 16:05:00|8189.9|8189.9|8193.44|8193.44|8199.08|8199.08|8189.9|8189.9|0
1607443800000|2020-12-08 16:10:00|8194.47|8194.47|8192.53|8192.53|8196.27|8196.27|8190.99|8190.99|0
1607444100000|2020-12-08 16:15:00|8192.37|8192.37|8195.33|8195.33|8197.01|8197.01|8191.2|8191.2|0
1607444400000|2020-12-08 16:20:00|8194.99|8194.99|8195.14|8195.14|8200.34|8200.34|8193.28|8193.28|0
1607444700000|2020-12-08 16:25:00|8194.62|8194.62|8194.66|8194.66|8195.28|8195.28|8181.72|8181.72|0
1607501700000|2020-12-09 08:15:00|8236.56|8236.56|8237.99|8237.99|8240.48|8240.48|8231.9|8231.9|0
1607502000000|2020-12-09 08:20:00|8238.15|8238.15|8249.63|8249.63|8250.98|8250.98|8229.52|8229.52|0
1607502300000|2020-12-09 08:25:00|8249.54|8249.54|8249.9|8249.9|8276.13|8276.13|8249.53|8249.53|0
1607502600000|2020-12-09 08:30:00|8250.38|8250.38|8255.8|8255.8|8256.43|8256.43|8240.18|8240.18|0
1607502900000|2020-12-09 08:35:00|8255.55|8255.55|8272.88|8272.88|8274.01|8274.01|8255|8255|0
1607503200000|2020-12-09 08:40:00|8272.72|8272.72|8269.61|8269.61|8283.25|8283.25|8268.69|8268.69|0
1607503500000|2020-12-09 08:45:00|8270.37|8270.37|8281.9|8281.9|8281.9|8281.9|8266.44|8266.44|0
1607503800000|2020-12-09 08:50:00|8281.84|8281.84|8261.69|8261.69|8284.43|8284.43|8257.49|8257.49|0
1607504100000|2020-12-09 08:55:00|8261.85|8261.85|8273.08|8273.08|8273.7|8273.7|8261.69|8261.69|0
1607504400000|2020-12-09 09:00:00|8273.36|8273.36|8265.8|8265.8|8273.36|8273.36|8261.77|8261.77|0
1607504700000|2020-12-09 09:05:00|8265.88|8265.88|8249.31|8249.31|8265.88|8265.88|8243.97|8243.97|0
1607505000000|2020-12-09 09:10:00|8249.47|8249.47|8237.09|8237.09|8249.98|8249.98|8233.14|8233.14|0
1607505300000|2020-12-09 09:15:00|8237.25|8237.25|8246.38|8246.38|8252.69|8252.69|8236.47|8236.47|0
1607505600000|2020-12-09 09:20:00|8246.74|8246.74|8260.29|8260.29|8260.29|8260.29|8241.8|8241.8|0
1607505900000|2020-12-09 09:25:00|8260.42|8260.42|8248.25|8248.25|8260.42|8260.42|8248.25|8248.25|0
1607506200000|2020-12-09 09:30:00|8248.1|8248.1|8243.31|8243.31|8248.1|8248.1|8236.98|8236.98|0
1607506500000|2020-12-09 09:35:00|8243.38|8243.38|8242.72|8242.72|8247.62|8247.62|8240.48|8240.48|0
1607506800000|2020-12-09 09:40:00|8242.56|8242.56|8247.55|8247.55|8247.55|8247.55|8235.77|8235.77|0
1607507100000|2020-12-09 09:45:00|8247.49|8247.49|8255.04|8255.04|8255.04|8255.04|8245.76|8245.76|0
1607507400000|2020-12-09 09:50:00|8255.79|8255.79|8259.74|8259.74|8263.01|8263.01|8255.72|8255.72|0
1607507700000|2020-12-09 09:55:00|8259.64|8259.64|8264.11|8264.11|8264.13|8264.13|8259.59|8259.59|0
1607508000000|2020-12-09 10:00:00|8264.35|8264.35|8273.01|8273.01|8275.3|8275.3|8264.28|8264.28|0
1607508300000|2020-12-09 10:05:00|8272.96|8272.96|8270.23|8270.23|8273.99|8273.99|8269.26|8269.26|0
1607508600000|2020-12-09 10:10:00|8270.39|8270.39|8280.93|8280.93|8280.93|8280.93|8270.17|8270.17|0
1607508900000|2020-12-09 10:15:00|8280.88|8280.88|8287.6|8287.6|8287.67|8287.67|8278.66|8278.66|0
1607509200000|2020-12-09 10:20:00|8287.28|8287.28|8289.68|8289.68|8291.41|8291.41|8285.52|8285.52|0
1607509500000|2020-12-09 10:25:00|8289.53|8289.53|8284.35|8284.35|8290.45|8290.45|8283.6|8283.6|0
1607509800000|2020-12-09 10:30:00|8284.12|8284.12|8281.85|8281.85|8287.35|8287.35|8280.35|8280.35|0
1607510100000|2020-12-09 10:35:00|8281.9|8281.9|8279.8|8279.8|8282.5|8282.5|8275.21|8275.21|0
1607510400000|2020-12-09 10:40:00|8279.55|8279.55|8282.3|8282.3|8282.3|8282.3|8276.8|8276.8|0
1607510700000|2020-12-09 10:45:00|8283.06|8283.06|8291.97|8291.97|8295.9|8295.9|8282.48|8282.48|0
1607511000000|2020-12-09 10:50:00|8292.61|8292.61|8294.26|8294.26|8294.26|8294.26|8290.88|8290.88|0
1607511300000|2020-12-09 10:55:00|8294.23|8294.23|8307.17|8307.17|8307.32|8307.32|8294.23|8294.23|0
1607511600000|2020-12-09 11:00:00|8308.09|8308.09|8300.42|8300.42|8309.67|8309.67|8298.38|8298.38|0
1607511900000|2020-12-09 11:05:00|8300.15|8300.15|8294.35|8294.35|8303.28|8303.28|8294.35|8294.35|0
1607512200000|2020-12-09 11:10:00|8294.23|8294.23|8298.3|8298.3|8299.32|8299.32|8294.05|8294.05|0
1607512500000|2020-12-09 11:15:00|8297.76|8297.76|8303.02|8303.02|8304.64|8304.64|8297.39|8297.39|0
1607512800000|2020-12-09 11:20:00|8302.96|8302.96|8309.56|8309.56|8311.14|8311.14|8301.83|8301.83|0
1607513100000|2020-12-09 11:25:00|8310.07|8310.07|8310.97|8310.97|8312.77|8312.77|8308.7|8308.7|0
1607513400000|2020-12-09 11:30:00|8310.81|8310.81|8310.94|8310.94|8313.36|8313.36|8309.44|8309.44|0
1607513700000|2020-12-09 11:35:00|8310.77|8310.77|8307.2|8307.2|8314.24|8314.24|8307.16|8307.16|0
1607514000000|2020-12-09 11:40:00|8307.37|8307.37|8311.11|8311.11|8311.11|8311.11|8307.37|8307.37|0
1607514300000|2020-12-09 11:45:00|8311.22|8311.22|8312.93|8312.93|8317.11|8317.11|8311.22|8311.22|0
1607514600000|2020-12-09 11:50:00|8312.96|8312.96|8315.77|8315.77|8317.07|8317.07|8310.9|8310.9|0
1607514900000|2020-12-09 11:55:00|8315.89|8315.89|8315.32|8315.32|8316.71|8316.71|8314.21|8314.21|0
1607515200000|2020-12-09 12:00:00|8316.01|8316.01|8309.78|8309.78|8316.99|8316.99|8309.78|8309.78|0
1607515500000|2020-12-09 12:05:00|8309.61|8309.61|8304.77|8304.77|8309.66|8309.66|8304.6|8304.6|0
1607515800000|2020-12-09 12:10:00|8304.76|8304.76|8311.14|8311.14|8311.14|8311.14|8304.07|8304.07|0
1607516100000|2020-12-09 12:15:00|8311.27|8311.27|8315.2|8315.2|8317.04|8317.04|8311.27|8311.27|0
1607516400000|2020-12-09 12:20:00|8314.45|8314.45|8308.77|8308.77|8314.45|8314.45|8308.68|8308.68|0
1607516700000|2020-12-09 12:25:00|8307.55|8307.55|8293.18|8293.18|8307.55|8307.55|8290.69|8290.69|0
1607517000000|2020-12-09 12:30:00|8292.84|8292.84|8280.2|8280.2|8293.01|8293.01|8280.2|8280.2|0
1607517300000|2020-12-09 12:35:00|8279.45|8279.45|8273.95|8273.95|8279.77|8279.77|8271.79|8271.79|0
1607517600000|2020-12-09 12:40:00|8274.26|8274.26|8275.91|8275.91|8279.71|8279.71|8273.66|8273.66|0
1607517900000|2020-12-09 12:45:00|8275.6|8275.6|8279.42|8279.42|8279.5|8279.5|8272.8|8272.8|0
1607518200000|2020-12-09 12:50:00|8280.26|8280.26|8272.71|8272.71|8281.82|8281.82|8272.08|8272.08|0
1607518500000|2020-12-09 12:55:00|8272.87|8272.87|8263.58|8263.58|8273.32|8273.32|8263.49|8263.49|0
1607518800000|2020-12-09 13:00:00|8263.32|8263.32|8262.12|8262.12|8263.32|8263.32|8258.74|8258.74|0
1607519100000|2020-12-09 13:05:00|8262.28|8262.28|8263.8|8263.8|8264.12|8264.12|8260.24|8260.24|0
1607519400000|2020-12-09 13:10:00|8263.64|8263.64|8266.23|8266.23|8268.25|8268.25|8261.78|8261.78|0
1607519700000|2020-12-09 13:15:00|8266|8266|8268.24|8268.24|8271.39|8271.39|8265.75|8265.75|0
1607520000000|2020-12-09 13:20:00|8268.99|8268.99|8265.72|8265.72|8269.72|8269.72|8264.45|8264.45|0
1607520300000|2020-12-09 13:25:00|8265.78|8265.78|8265.69|8265.69|8267.75|8267.75|8264.35|8264.35|0
1607520600000|2020-12-09 13:30:00|8264.94|8264.94|8264.66|8264.66|8269.9|8269.9|8264.42|8264.42|0
1607520900000|2020-12-09 13:35:00|8265.13|8265.13|8263.1|8263.1|8266.32|8266.32|8259.42|8259.42|0
1607521200000|2020-12-09 13:40:00|8263.15|8263.15|8263.94|8263.94|8263.94|8263.94|8258.8|8258.8|0
1607521500000|2020-12-09 13:45:00|8264.05|8264.05|8268.82|8268.82|8271.51|8271.51|8264.05|8264.05|0
1607521800000|2020-12-09 13:50:00|8269.13|8269.13|8258.07|8258.07|8269.13|8269.13|8256.74|8256.74|0
1607522100000|2020-12-09 13:55:00|8258.82|8258.82|8262.57|8262.57|8263.1|8263.1|8256.7|8256.7|0
1607522400000|2020-12-09 14:00:00|8262.53|8262.53|8254.19|8254.19|8262.71|8262.71|8250.31|8250.31|0
1607522700000|2020-12-09 14:05:00|8254.34|8254.34|8238.04|8238.04|8255.21|8255.21|8238.02|8238.02|0
1607523000000|2020-12-09 14:10:00|8237.95|8237.95|8229.08|8229.08|8244.37|8244.37|8228.76|8228.76|0
1607523300000|2020-12-09 14:15:00|8229.57|8229.57|8235.04|8235.04|8235.04|8235.04|8228.74|8228.74|0
1607523600000|2020-12-09 14:20:00|8234.73|8234.73|8233.22|8233.22|8237.89|8237.89|8232.93|8232.93|0
1607523900000|2020-12-09 14:25:00|8233.53|8233.53|8237.34|8237.34|8237.34|8237.34|8226.12|8226.12|0
1607524200000|2020-12-09 14:30:00|8237.92|8237.92|8240.21|8240.21|8248.32|8248.32|8235.89|8235.89|0
1607524500000|2020-12-09 14:35:00|8240.1|8240.1|8219.09|8219.09|8245.76|8245.76|8219.09|8219.09|0
1607524800000|2020-12-09 14:40:00|8218.92|8218.92|8235.43|8235.43|8235.43|8235.43|8218.92|8218.92|0
1607525100000|2020-12-09 14:45:00|8236.18|8236.18|8225.57|8225.57|8237.37|8237.37|8225.57|8225.57|0
1607525400000|2020-12-09 14:50:00|8225.5|8225.5|8229.28|8229.28|8231.06|8231.06|8221.42|8221.42|0
1607525700000|2020-12-09 14:55:00|8229.53|8229.53|8227.77|8227.77|8238.23|8238.23|8226.52|8226.52|0
1607526000000|2020-12-09 15:00:00|8228.53|8228.53|8231.06|8231.06|8232.79|8232.79|8227.71|8227.71|0
1607526300000|2020-12-09 15:05:00|8231.18|8231.18|8235|8235|8235.57|8235.57|8226.25|8226.25|0
1607526600000|2020-12-09 15:10:00|8234.61|8234.61|8228.17|8228.17|8234.77|8234.77|8221.36|8221.36|0
1607526900000|2020-12-09 15:15:00|8228.33|8228.33|8232.3|8232.3|8232.74|8232.74|8227.43|8227.43|0
1607527200000|2020-12-09 15:20:00|8232.15|8232.15|8227.83|8227.83|8234.78|8234.78|8226.8|8226.8|0
1607527500000|2020-12-09 15:25:00|8227.99|8227.99|8241.79|8241.79|8245.2|8245.2|8227.99|8227.99|0
1607527800000|2020-12-09 15:30:00|8242.55|8242.55|8233.04|8233.04|8243.16|8243.16|8232.88|8232.88|0
1607528100000|2020-12-09 15:35:00|8232.73|8232.73|8223.8|8223.8|8232.84|8232.84|8223.17|8223.17|0
1607528400000|2020-12-09 15:40:00|8223.85|8223.85|8221.52|8221.52|8225.01|8225.01|8221.52|8221.52|0
1607528700000|2020-12-09 15:45:00|8221.36|8221.36|8225.97|8225.97|8225.97|8225.97|8219.04|8219.04|0
1607529000000|2020-12-09 15:50:00|8225.35|8225.35|8219.43|8219.43|8226.74|8226.74|8217.49|8217.49|0
1607529300000|2020-12-09 15:55:00|8219.91|8219.91|8213.17|8213.17|8220.34|8220.34|8212.86|8212.86|0
1607529600000|2020-12-09 16:00:00|8213.93|8213.93|8207.11|8207.11|8216.59|8216.59|8207.11|8207.11|0
1607529900000|2020-12-09 16:05:00|8206.95|8206.95|8208.56|8208.56|8217.26|8217.26|8205.38|8205.38|0
1607530200000|2020-12-09 16:10:00|8208.49|8208.49|8240.61|8240.61|8241.93|8241.93|8206.74|8206.74|0
1607530500000|2020-12-09 16:15:00|8240.76|8240.76|8236.47|8236.47|8248.26|8248.26|8236.02|8236.02|0
1607530800000|2020-12-09 16:20:00|8236.38|8236.38|8246.13|8246.13|8248.05|8248.05|8232.29|8232.29|0
1607531100000|2020-12-09 16:25:00|8246.04|8246.04|8239.86|8239.86|8256.9|8256.9|8234.24|8234.24|0
1607588100000|2020-12-10 08:15:00|8223.95|8223.95|8226.29|8226.29|8237.24|8237.24|8218.54|8218.54|0
1607588400000|2020-12-10 08:20:00|8225.73|8225.73|8241.06|8241.06|8247.13|8247.13|8224.05|8224.05|0
1607588700000|2020-12-10 08:25:00|8241.15|8241.15|8245.52|8245.52|8247.17|8247.17|8239.1|8239.1|0
1607589000000|2020-12-10 08:30:00|8246.6|8246.6|8236.65|8236.65|8249.26|8249.26|8232.65|8232.65|0
1607589300000|2020-12-10 08:35:00|8235.58|8235.58|8206.46|8206.46|8235.58|8235.58|8206.46|8206.46|0
1607589600000|2020-12-10 08:40:00|8206.18|8206.18|8193.92|8193.92|8206.18|8206.18|8192.67|8192.67|0
1607589900000|2020-12-10 08:45:00|8194.67|8194.67|8194.13|8194.13|8196.87|8196.87|8187.42|8187.42|0
1607590200000|2020-12-10 08:50:00|8194.42|8194.42|8203.73|8203.73|8203.73|8203.73|8189.79|8189.79|0
1607590500000|2020-12-10 08:55:00|8203.88|8203.88|8194.05|8194.05|8210.24|8210.24|8193.94|8193.94|0
1607590800000|2020-12-10 09:00:00|8193.83|8193.83|8186.83|8186.83|8197.13|8197.13|8184.01|8184.01|0
1607591100000|2020-12-10 09:05:00|8187.8|8187.8|8207.52|8207.52|8207.99|8207.99|8187.37|8187.37|0
1607591400000|2020-12-10 09:10:00|8207.36|8207.36|8194.71|8194.71|8207.36|8207.36|8194.04|8194.04|0
1607591700000|2020-12-10 09:15:00|8194.55|8194.55|8194.61|8194.61|8198.54|8198.54|8192.27|8192.27|0
1607592000000|2020-12-10 09:20:00|8194.69|8194.69|8199.01|8199.01|8200.22|8200.22|8184.84|8184.84|0
1607592300000|2020-12-10 09:25:00|8199.76|8199.76|8199.17|8199.17|8203.54|8203.54|8198.63|8198.63|0
1607592600000|2020-12-10 09:30:00|8198.41|8198.41|8197.74|8197.74|8198.72|8198.72|8194.28|8194.28|0
1607592900000|2020-12-10 09:35:00|8198.84|8198.84|8192.9|8192.9|8204.77|8204.77|8192.9|8192.9|0
1607593200000|2020-12-10 09:40:00|8192.36|8192.36|8188.26|8188.26|8192.36|8192.36|8184.61|8184.61|0
1607593500000|2020-12-10 09:45:00|8189.51|8189.51|8185.25|8185.25|8190.76|8190.76|8185.15|8185.15|0
1607593800000|2020-12-10 09:50:00|8185.18|8185.18|8186.2|8186.2|8192.64|8192.64|8184.33|8184.33|0
1607594100000|2020-12-10 09:55:00|8186.27|8186.27|8186.02|8186.02|8195.94|8195.94|8185.72|8185.72|0
1607594400000|2020-12-10 10:00:00|8186.26|8186.26|8182.6|8182.6|8186.26|8186.26|8180.04|8180.04|0
1607594700000|2020-12-10 10:05:00|8182.71|8182.71|8176.82|8176.82|8183.94|8183.94|8176.82|8176.82|0
1607595000000|2020-12-10 10:10:00|8175.32|8175.32|8178.07|8178.07|8181.63|8181.63|8174.47|8174.47|0
1607595300000|2020-12-10 10:15:00|8177.99|8177.99|8175.6|8175.6|8181.37|8181.37|8174.67|8174.67|0
1607595600000|2020-12-10 10:20:00|8175.52|8175.52|8178.48|8178.48|8178.48|8178.48|8174.32|8174.32|0
1607595900000|2020-12-10 10:25:00|8179.23|8179.23|8181.53|8181.53|8181.59|8181.59|8177.19|8177.19|0
1607596200000|2020-12-10 10:30:00|8181.37|8181.37|8181.81|8181.81|8183.03|8183.03|8175.16|8175.16|0
1607596500000|2020-12-10 10:35:00|8181.9|8181.9|8180.69|8180.69|8184.04|8184.04|8179.36|8179.36|0
1607596800000|2020-12-10 10:40:00|8180.58|8180.58|8185.59|8185.59|8191.75|8191.75|8180.58|8180.58|0
1607597100000|2020-12-10 10:45:00|8185.28|8185.28|8186.22|8186.22|8189.05|8189.05|8183.93|8183.93|0
1607597400000|2020-12-10 10:50:00|8186.53|8186.53|8176.52|8176.52|8186.53|8186.53|8175.63|8175.63|0
1607597700000|2020-12-10 10:55:00|8176.17|8176.17|8175.62|8175.62|8176.17|8176.17|8175.62|8175.62|0
1607598000000|2020-12-10 11:00:00|8172.86|8172.86|8177.1|8177.1|8177.22|8177.22|8168.59|8168.59|0
1607598300000|2020-12-10 11:05:00|8177.41|8177.41|8190.01|8190.01|8190.01|8190.01|8176.73|8176.73|0
1607598600000|2020-12-10 11:10:00|8190.76|8190.76|8188.78|8188.78|8192.99|8192.99|8188.02|8188.02|0
1607598900000|2020-12-10 11:15:00|8188.24|8188.24|8179.94|8179.94|8188.63|8188.63|8177.27|8177.27|0
1607599200000|2020-12-10 11:20:00|8180.69|8180.69|8179.9|8179.9|8183.18|8183.18|8178.05|8178.05|0
1607599500000|2020-12-10 11:25:00|8180.01|8180.01|8181.54|8181.54|8181.69|8181.69|8176.36|8176.36|0
1607599800000|2020-12-10 11:30:00|8182.05|8182.05|8182.15|8182.15|8187.39|8187.39|8182.05|8182.05|0
1607600100000|2020-12-10 11:35:00|8182.26|8182.26|8181.21|8181.21|8183.91|8183.91|8180.53|8180.53|0
1607600400000|2020-12-10 11:40:00|8181.2|8181.2|8193.48|8193.48|8194.22|8194.22|8180.44|8180.44|0
1607600700000|2020-12-10 11:45:00|8192.73|8192.73|8196.48|8196.48|8203.04|8203.04|8191.64|8191.64|0
1607601000000|2020-12-10 11:50:00|8196.35|8196.35|8202.68|8202.68|8204.93|8204.93|8194.3|8194.3|0
1607601300000|2020-12-10 11:55:00|8201.6|8201.6|8214.99|8214.99|8215.95|8215.95|8199.71|8199.71|0
1607601600000|2020-12-10 12:00:00|8214.68|8214.68|8202.13|8202.13|8214.97|8214.97|8202.13|8202.13|0
1607601900000|2020-12-10 12:05:00|8201.97|8201.97|8203.81|8203.81|8205.45|8205.45|8199.52|8199.52|0
1607602200000|2020-12-10 12:10:00|8204.3|8204.3|8193.63|8193.63|8206.55|8206.55|8193.22|8193.22|0
1607602500000|2020-12-10 12:15:00|8193.62|8193.62|8192.31|8192.31|8198.55|8198.55|8189.27|8189.27|0
1607602800000|2020-12-10 12:20:00|8191.55|8191.55|8178.31|8178.31|8193.46|8193.46|8178.25|8178.25|0
1607603100000|2020-12-10 12:25:00|8178.26|8178.26|8164.12|8164.12|8178.57|8178.57|8164.12|8164.12|0
1607603400000|2020-12-10 12:30:00|8164.59|8164.59|8155.64|8155.64|8164.59|8164.59|8155.39|8155.39|0
1607603700000|2020-12-10 12:35:00|8155.47|8155.47|8157.99|8157.99|8158.57|8158.57|8149.5|8149.5|0
1607604000000|2020-12-10 12:40:00|8157.91|8157.91|8166.87|8166.87|8166.87|8166.87|8156.3|8156.3|0
1607604300000|2020-12-10 12:45:00|8167.01|8167.01|8172.75|8172.75|8181.12|8181.12|8163.87|8163.87|0
1607604600000|2020-12-10 12:50:00|8173.29|8173.29|8175.72|8175.72|8178.45|8178.45|8171.83|8171.83|0
1607604900000|2020-12-10 12:55:00|8175.77|8175.77|8166.57|8166.57|8175.81|8175.81|8166.42|8166.42|0
1607605200000|2020-12-10 13:00:00|8166.26|8166.26|8171.66|8171.66|8172.85|8172.85|8160.16|8160.16|0
1607605500000|2020-12-10 13:05:00|8171.91|8171.91|8173.36|8173.36|8177.02|8177.02|8170.69|8170.69|0
1607605800000|2020-12-10 13:10:00|8172.82|8172.82|8185.61|8185.61|8186.21|8186.21|8171.78|8171.78|0
1607606100000|2020-12-10 13:15:00|8185.87|8185.87|8177|8177|8186.51|8186.51|8176.51|8176.51|0
1607606400000|2020-12-10 13:20:00|8177.07|8177.07|8185.88|8185.88|8187.06|8187.06|8176.19|8176.19|0
1607606700000|2020-12-10 13:25:00|8185.95|8185.95|8182.9|8182.9|8185.95|8185.95|8181.18|8181.18|0
1607607000000|2020-12-10 13:30:00|8182.74|8182.74|8174.58|8174.58|8187.34|8187.34|8174.58|8174.58|0
1607607300000|2020-12-10 13:35:00|8174.41|8174.41|8164.7|8164.7|8176.2|8176.2|8160.87|8160.87|0
1607607600000|2020-12-10 13:40:00|8164.65|8164.65|8154.03|8154.03|8165.14|8165.14|8152.22|8152.22|0
1607607900000|2020-12-10 13:45:00|8153.92|8153.92|8155.97|8155.97|8156|8156|8148.59|8148.59|0
1607608200000|2020-12-10 13:50:00|8156.06|8156.06|8146.42|8146.42|8159.64|8159.64|8143.62|8143.62|0
1607608500000|2020-12-10 13:55:00|8146.58|8146.58|8147.43|8147.43|8151.59|8151.59|8137.35|8137.35|0
1607608800000|2020-12-10 14:00:00|8147.34|8147.34|8134.42|8134.42|8150.42|8150.42|8133.51|8133.51|0
1607609100000|2020-12-10 14:05:00|8134.36|8134.36|8115.55|8115.55|8137.81|8137.81|8114.16|8114.16|0
1607609400000|2020-12-10 14:10:00|8115.46|8115.46|8105.75|8105.75|8115.46|8115.46|8104.3|8104.3|0
1607609700000|2020-12-10 14:15:00|8106.5|8106.5|8111.2|8111.2|8117.18|8117.18|8103.46|8103.46|0
1607610000000|2020-12-10 14:20:00|8111.35|8111.35|8111.78|8111.78|8119.95|8119.95|8110.83|8110.83|0
1607610300000|2020-12-10 14:25:00|8112.53|8112.53|8104|8104|8117.84|8117.84|8103.62|8103.62|0
1607610600000|2020-12-10 14:30:00|8103.58|8103.58|8104.43|8104.43|8117.31|8117.31|8102.28|8102.28|0
1607610900000|2020-12-10 14:35:00|8104.64|8104.64|8125.32|8125.32|8125.32|8125.32|8104.64|8104.64|0
1607611200000|2020-12-10 14:40:00|8125.21|8125.21|8122.38|8122.38|8132.47|8132.47|8117.3|8117.3|0
1607611500000|2020-12-10 14:45:00|8122.47|8122.47|8154.17|8154.17|8154.79|8154.79|8122.47|8122.47|0
1607611800000|2020-12-10 14:50:00|8154.34|8154.34|8155.36|8155.36|8163.8|8163.8|8152.67|8152.67|0
1607612100000|2020-12-10 14:55:00|8155.84|8155.84|8189.65|8189.65|8189.65|8189.65|8155.67|8155.67|0
1607612400000|2020-12-10 15:00:00|8190.4|8190.4|8192.5|8192.5|8201.06|8201.06|8188.63|8188.63|0
1607612700000|2020-12-10 15:05:00|8192.65|8192.65|8193.6|8193.6|8195.69|8195.69|8187.41|8187.41|0
1607613000000|2020-12-10 15:10:00|8194.07|8194.07|8199.26|8199.26|8210.99|8210.99|8192.86|8192.86|0
1607613300000|2020-12-10 15:15:00|8199.8|8199.8|8190.87|8190.87|8200.97|8200.97|8186.45|8186.45|0
1607613600000|2020-12-10 15:20:00|8191.21|8191.21|8199.93|8199.93|8205.23|8205.23|8190.74|8190.74|0
1607613900000|2020-12-10 15:25:00|8198.25|8198.25|8186.57|8186.57|8198.25|8198.25|8186.46|8186.46|0
1607614200000|2020-12-10 15:30:00|8186.4|8186.4|8196.27|8196.27|8202.26|8202.26|8186.4|8186.4|0
1607614500000|2020-12-10 15:35:00|8196.33|8196.33|8217.02|8217.02|8218.65|8218.65|8196.33|8196.33|0
1607614800000|2020-12-10 15:40:00|8216.9|8216.9|8208.23|8208.23|8218.05|8218.05|8208.23|8208.23|0
1607615100000|2020-12-10 15:45:00|8208.08|8208.08|8205.09|8205.09|8209.73|8209.73|8197.98|8197.98|0
1607615400000|2020-12-10 15:50:00|8205.2|8205.2|8204.33|8204.33|8211.35|8211.35|8204.08|8204.08|0
1607615700000|2020-12-10 15:55:00|8205.08|8205.08|8213.18|8213.18|8214.71|8214.71|8201.03|8201.03|0
1607616000000|2020-12-10 16:00:00|8213.25|8213.25|8226.44|8226.44|8234.93|8234.93|8213.25|8213.25|0
1607616300000|2020-12-10 16:05:00|8226.49|8226.49|8213.08|8213.08|8226.52|8226.52|8210.99|8210.99|0
1607616600000|2020-12-10 16:10:00|8213.04|8213.04|8217.45|8217.45|8217.69|8217.69|8211.07|8211.07|0
1607616900000|2020-12-10 16:15:00|8217.37|8217.37|8218.06|8218.06|8225.7|8225.7|8217.23|8217.23|0
1607617200000|2020-12-10 16:20:00|8218.15|8218.15|8213.88|8213.88|8218.74|8218.74|8210.1|8210.1|0
1607617500000|2020-12-10 16:25:00|8213.95|8213.95|8205.57|8205.57|8215.74|8215.74|8198.09|8198.09|0
1607674500000|2020-12-11 08:15:00|8127.78|8127.78|8083.21|8083.21|8127.95|8127.95|8083.21|8083.21|0
1607674800000|2020-12-11 08:20:00|8083|8083|8082.48|8082.48|8089.58|8089.58|8077.02|8077.02|0
1607675100000|2020-12-11 08:25:00|8081.56|8081.56|8089.13|8089.13|8090.61|8090.61|8077.15|8077.15|0
1607675400000|2020-12-11 08:30:00|8089.24|8089.24|8045.14|8045.14|8089.93|8089.93|8044.83|8044.83|0
1607675700000|2020-12-11 08:35:00|8045.25|8045.25|8033.79|8033.79|8047.12|8047.12|8032.12|8032.12|0
1607676000000|2020-12-11 08:40:00|8033.53|8033.53|8062.84|8062.84|8062.84|8062.84|8030.73|8030.73|0
1607676300000|2020-12-11 08:45:00|8062.37|8062.37|8052.68|8052.68|8064.58|8064.58|8052.32|8052.32|0
1607676600000|2020-12-11 08:50:00|8052.52|8052.52|8039.64|8039.64|8052.52|8052.52|8036.47|8036.47|0
1607676900000|2020-12-11 08:55:00|8039.38|8039.38|8045.62|8045.62|8051.34|8051.34|8039.04|8039.04|0
1607677200000|2020-12-11 09:00:00|8045.79|8045.79|8062.25|8062.25|8064.01|8064.01|8045.08|8045.08|0
1607677500000|2020-12-11 09:05:00|8062.3|8062.3|8080.29|8080.29|8102.06|8102.06|8062.02|8062.02|0
1607677800000|2020-12-11 09:10:00|8080.18|8080.18|8073.33|8073.33|8080.23|8080.23|8071.96|8071.96|0
1607678100000|2020-12-11 09:15:00|8072.58|8072.58|8094.78|8094.78|8094.84|8094.84|8072.19|8072.19|0
1607678400000|2020-12-11 09:20:00|8094.31|8094.31|8086.13|8086.13|8098.7|8098.7|8086.13|8086.13|0
1607678700000|2020-12-11 09:25:00|8086.02|8086.02|8106.14|8106.14|8107|8107|8082.64|8082.64|0
1607679000000|2020-12-11 09:30:00|8106.2|8106.2|8110.44|8110.44|8114.23|8114.23|8103.9|8103.9|0
1607679300000|2020-12-11 09:35:00|8110.55|8110.55|8104.6|8104.6|8110.55|8110.55|8102.7|8102.7|0
1607679600000|2020-12-11 09:40:00|8104.36|8104.36|8104.06|8104.06|8104.69|8104.69|8097.08|8097.08|0
1607679900000|2020-12-11 09:45:00|8103.95|8103.95|8100.14|8100.14|8107.03|8107.03|8099.81|8099.81|0
1607680200000|2020-12-11 09:50:00|8099.39|8099.39|8088.74|8088.74|8099.39|8099.39|8088.43|8088.43|0
1607680500000|2020-12-11 09:55:00|8088.58|8088.58|8079.3|8079.3|8088.85|8088.85|8070.82|8070.82|0
1607680800000|2020-12-11 10:00:00|8079.19|8079.19|8083.5|8083.5|8086.13|8086.13|8079.08|8079.08|0
1607681100000|2020-12-11 10:05:00|8083.69|8083.69|8082.98|8082.98|8087.7|8087.7|8081.8|8081.8|0
1607681400000|2020-12-11 10:10:00|8083.04|8083.04|8076.9|8076.9|8083.04|8083.04|8076.23|8076.23|0
1607681700000|2020-12-11 10:15:00|8075.69|8075.69|8096.07|8096.07|8098.55|8098.55|8075.53|8075.53|0
1607682000000|2020-12-11 10:20:00|8095.83|8095.83|8099.86|8099.86|8101.53|8101.53|8091.76|8091.76|0
1607682300000|2020-12-11 10:25:00|8100.71|8100.71|8112.32|8112.32|8112.32|8112.32|8100.71|8100.71|0
1607682600000|2020-12-11 10:30:00|8111.61|8111.61|8108.98|8108.98|8119.22|8119.22|8107.24|8107.24|0
1607682900000|2020-12-11 10:35:00|8109.29|8109.29|8097.1|8097.1|8109.34|8109.34|8097.1|8097.1|0
1607683200000|2020-12-11 10:40:00|8097.6|8097.6|8081.27|8081.27|8097.6|8097.6|8077.63|8077.63|0
1607683500000|2020-12-11 10:45:00|8079.49|8079.49|8080.68|8080.68|8080.94|8080.94|8075.19|8075.19|0
1607683800000|2020-12-11 10:50:00|8080.14|8080.14|8096.28|8096.28|8100.12|8100.12|8078.15|8078.15|0
1607684100000|2020-12-11 10:55:00|8096.23|8096.23|8079.82|8079.82|8096.23|8096.23|8078.69|8078.69|0
1607684400000|2020-12-11 11:00:00|8080.28|8080.28|8077.02|8077.02|8080.28|8080.28|8076.01|8076.01|0
1607684700000|2020-12-11 11:05:00|8078.1|8078.1|8072.84|8072.84|8082.03|8082.03|8067.07|8067.07|0
1607685000000|2020-12-11 11:10:00|8072.75|8072.75|8073.12|8073.12|8077.95|8077.95|8069.7|8069.7|0
1607685300000|2020-12-11 11:15:00|8073.18|8073.18|8074.54|8074.54|8080.8|8080.8|8072.15|8072.15|0
1607685600000|2020-12-11 11:20:00|8074.44|8074.44|8057.94|8057.94|8074.44|8074.44|8054.62|8054.62|0
1607685900000|2020-12-11 11:25:00|8058.12|8058.12|8049.05|8049.05|8061.07|8061.07|8046.81|8046.81|0
1607686200000|2020-12-11 11:30:00|8048.89|8048.89|8051.3|8051.3|8055.82|8055.82|8048.64|8048.64|0
1607686500000|2020-12-11 11:35:00|8051.47|8051.47|8060.73|8060.73|8061.04|8061.04|8047.48|8047.48|0
1607686800000|2020-12-11 11:40:00|8060.62|8060.62|8056.8|8056.8|8064.11|8064.11|8056.8|8056.8|0
1607687100000|2020-12-11 11:45:00|8056.96|8056.96|8056.25|8056.25|8059.96|8059.96|8054.71|8054.71|0
1607687400000|2020-12-11 11:50:00|8056.09|8056.09|8047.1|8047.1|8057.85|8057.85|8047.1|8047.1|0
1607687700000|2020-12-11 11:55:00|8046.86|8046.86|8059.37|8059.37|8059.37|8059.37|8045.97|8045.97|0
1607688000000|2020-12-11 12:00:00|8059.91|8059.91|8072.71|8072.71|8072.99|8072.99|8059.91|8059.91|0
1607688300000|2020-12-11 12:05:00|8073.17|8073.17|8077.37|8077.37|8081.31|8081.31|8071.37|8071.37|0
1607688600000|2020-12-11 12:10:00|8077.21|8077.21|8077.35|8077.35|8077.51|8077.51|8073.58|8073.58|0
1607688900000|2020-12-11 12:15:00|8077.66|8077.66|8089.84|8089.84|8091.57|8091.57|8077.66|8077.66|0
1607689200000|2020-12-11 12:20:00|8089.3|8089.3|8088.36|8088.36|8089.3|8089.3|8082.83|8082.83|0
1607689500000|2020-12-11 12:25:00|8088.29|8088.29|8092.51|8092.51|8094.03|8094.03|8087.71|8087.71|0
1607689800000|2020-12-11 12:30:00|8092.69|8092.69|8091.57|8091.57|8092.69|8092.69|8085.12|8085.12|0
1607690100000|2020-12-11 12:35:00|8091.74|8091.74|8082.51|8082.51|8093.33|8093.33|8082.09|8082.09|0
1607690400000|2020-12-11 12:40:00|8082.36|8082.36|8084.48|8084.48|8087.08|8087.08|8082.36|8082.36|0
1607690700000|2020-12-11 12:45:00|8084.39|8084.39|8091.37|8091.37|8091.37|8091.37|8083.77|8083.77|0
1607691000000|2020-12-11 12:50:00|8091.43|8091.43|8104.53|8104.53|8104.64|8104.64|8090.95|8090.95|0
1607691300000|2020-12-11 12:55:00|8104.7|8104.7|8110.07|8110.07|8113.53|8113.53|8104.41|8104.41|0
1607691600000|2020-12-11 13:00:00|8109.85|8109.85|8114.58|8114.58|8117.77|8117.77|8108.75|8108.75|0
1607691900000|2020-12-11 13:05:00|8115.12|8115.12|8120.9|8120.9|8127.65|8127.65|8115.12|8115.12|0
1607692200000|2020-12-11 13:10:00|8121.01|8121.01|8113.96|8113.96|8122.7|8122.7|8113.1|8113.1|0
1607692500000|2020-12-11 13:15:00|8114.01|8114.01|8106.03|8106.03|8114.11|8114.11|8102.25|8102.25|0
1607692800000|2020-12-11 13:20:00|8105.93|8105.93|8106.54|8106.54|8115.64|8115.64|8105.77|8105.77|0
1607693100000|2020-12-11 13:25:00|8106.71|8106.71|8109.41|8109.41|8111.46|8111.46|8106.71|8106.71|0
1607693400000|2020-12-11 13:30:00|8109.36|8109.36|8110.19|8110.19|8113.06|8113.06|8101.39|8101.39|0
1607693700000|2020-12-11 13:35:00|8110.34|8110.34|8108.33|8108.33|8112.47|8112.47|8106.72|8106.72|0
1607694000000|2020-12-11 13:40:00|8108.58|8108.58|8104.86|8104.86|8108.58|8108.58|8102.35|8102.35|0
1607694300000|2020-12-11 13:45:00|8104.7|8104.7|8101.54|8101.54|8105.18|8105.18|8101.22|8101.22|0
1607694600000|2020-12-11 13:50:00|8101.48|8101.48|8118.41|8118.41|8119.28|8119.28|8100.17|8100.17|0
1607694900000|2020-12-11 13:55:00|8118.5|8118.5|8119.68|8119.68|8119.84|8119.84|8115.79|8115.79|0
1607695200000|2020-12-11 14:00:00|8119.85|8119.85|8127.91|8127.91|8129.9|8129.9|8119|8119|0
1607695500000|2020-12-11 14:05:00|8128.02|8128.02|8114.12|8114.12|8130.96|8130.96|8113.28|8113.28|0
1607695800000|2020-12-11 14:10:00|8113.96|8113.96|8127.46|8127.46|8127.46|8127.46|8113.96|8113.96|0
1607696100000|2020-12-11 14:15:00|8127.62|8127.62|8132.53|8132.53|8134.82|8134.82|8125.02|8125.02|0
1607696400000|2020-12-11 14:20:00|8133.11|8133.11|8139.15|8139.15|8140.74|8140.74|8132.27|8132.27|0
1607696700000|2020-12-11 14:25:00|8139.48|8139.48|8155.29|8155.29|8156.55|8156.55|8137.91|8137.91|0
1607697000000|2020-12-11 14:30:00|8155.45|8155.45|8145.04|8145.04|8161.24|8161.24|8135.19|8135.19|0
1607697300000|2020-12-11 14:35:00|8145.07|8145.07|8165.55|8165.55|8170.01|8170.01|8145.07|8145.07|0
1607697600000|2020-12-11 14:40:00|8165.47|8165.47|8157.97|8157.97|8167.49|8167.49|8157.65|8157.65|0
1607697900000|2020-12-11 14:45:00|8158.16|8158.16|8162.33|8162.33|8173.18|8173.18|8157.44|8157.44|0
1607698200000|2020-12-11 14:50:00|8162.32|8162.32|8149.4|8149.4|8162.32|8162.32|8143.3|8143.3|0
1607698500000|2020-12-11 14:55:00|8149.24|8149.24|8154.65|8154.65|8162.77|8162.77|8144.61|8144.61|0
1607698800000|2020-12-11 15:00:00|8154.48|8154.48|8154.11|8154.11|8165.54|8165.54|8152.59|8152.59|0
1607699100000|2020-12-11 15:05:00|8154.03|8154.03|8151.16|8151.16|8160.3|8160.3|8148.25|8148.25|0
1607699400000|2020-12-11 15:10:00|8151.01|8151.01|8156.57|8156.57|8156.73|8156.73|8148.91|8148.91|0
1607699700000|2020-12-11 15:15:00|8156.66|8156.66|8170.95|8170.95|8172.95|8172.95|8156.66|8156.66|0
1607700000000|2020-12-11 15:20:00|8170.79|8170.79|8160.66|8160.66|8171.7|8171.7|8159|8159|0
1607700300000|2020-12-11 15:25:00|8160.53|8160.53|8150.28|8150.28|8166.64|8166.64|8150.08|8150.08|0
1607700600000|2020-12-11 15:30:00|8151.79|8151.79|8156.32|8156.32|8160.75|8160.75|8148.93|8148.93|0
1607700900000|2020-12-11 15:35:00|8156.78|8156.78|8148.32|8148.32|8158.76|8158.76|8141.04|8141.04|0
1607701200000|2020-12-11 15:40:00|8148.16|8148.16|8144.99|8144.99|8149.2|8149.2|8139.73|8139.73|0
1607701500000|2020-12-11 15:45:00|8144.83|8144.83|8146.56|8146.56|8146.56|8146.56|8140.85|8140.85|0
1607701800000|2020-12-11 15:50:00|8146.41|8146.41|8147.4|8147.4|8147.79|8147.79|8141.08|8141.08|0
1607702100000|2020-12-11 15:55:00|8147.56|8147.56|8158.49|8158.49|8158.64|8158.64|8147.56|8147.56|0
1607702400000|2020-12-11 16:00:00|8158.15|8158.15|8160.19|8160.19|8161.83|8161.83|8157.93|8157.93|0
1607702700000|2020-12-11 16:05:00|8160.07|8160.07|8160.82|8160.82|8163.2|8163.2|8159.13|8159.13|0
1607703000000|2020-12-11 16:10:00|8160.74|8160.74|8157.67|8157.67|8163|8163|8149.03|8149.03|0
1607703300000|2020-12-11 16:15:00|8157.61|8157.61|8144.93|8144.93|8157.61|8157.61|8142.85|8142.85|0
1607703600000|2020-12-11 16:20:00|8144.87|8144.87|8145.32|8145.32|8146.56|8146.56|8141.4|8141.4|0
1607703900000|2020-12-11 16:25:00|8145.39|8145.39|8136.35|8136.35|8146.14|8146.14|8132.05|8132.05|0
1607933700000|2020-12-14 08:15:00|8197.73|8197.73|8193.47|8193.47|8205.15|8205.15|8184.41|8184.41|0
1607934000000|2020-12-14 08:20:00|8192.44|8192.44|8173.66|8173.66|8195.22|8195.22|8173.66|8173.66|0
1607934300000|2020-12-14 08:25:00|8173.61|8173.61|8166.93|8166.93|8175.69|8175.69|8160.87|8160.87|0
1607934600000|2020-12-14 08:30:00|8167.01|8167.01|8187.1|8187.1|8187.1|8187.1|8167.01|8167.01|0
1607934900000|2020-12-14 08:35:00|8187.25|8187.25|8205.89|8205.89|8205.89|8205.89|8187.14|8187.14|0
1607935200000|2020-12-14 08:40:00|8206.01|8206.01|8214.02|8214.02|8214.97|8214.97|8201.75|8201.75|0
1607935500000|2020-12-14 08:45:00|8213.27|8213.27|8214.92|8214.92|8215|8215|8204.78|8204.78|0
1607935800000|2020-12-14 08:50:00|8214.81|8214.81|8217.6|8217.6|8218.85|8218.85|8209.51|8209.51|0
1607936100000|2020-12-14 08:55:00|8217.71|8217.71|8219.11|8219.11|8219.11|8219.11|8206.35|8206.35|0
1607936400000|2020-12-14 09:00:00|8218.84|8218.84|8219.87|8219.87|8228.75|8228.75|8215.19|8215.19|0
1607936700000|2020-12-14 09:05:00|8219.33|8219.33|8211.1|8211.1|8219.33|8219.33|8206.78|8206.78|0
1607937000000|2020-12-14 09:10:00|8211.35|8211.35|8201.53|8201.53|8211.75|8211.75|8201.53|8201.53|0
1607937300000|2020-12-14 09:15:00|8201.85|8201.85|8207.13|8207.13|8207.94|8207.94|8201.69|8201.69|0
1607937600000|2020-12-14 09:20:00|8206.4|8206.4|8198.83|8198.83|8206.4|8206.4|8195.31|8195.31|0
1607937900000|2020-12-14 09:25:00|8198.36|8198.36|8196.09|8196.09|8201.22|8201.22|8196|8196|0
1607938200000|2020-12-14 09:30:00|8196.07|8196.07|8184.38|8184.38|8196.07|8196.07|8181.53|8181.53|0
1607938500000|2020-12-14 09:35:00|8184.16|8184.16|8201.35|8201.35|8203.08|8203.08|8182.76|8182.76|0
1607938800000|2020-12-14 09:40:00|8201.66|8201.66|8207.6|8207.6|8207.6|8207.6|8196.01|8196.01|0
1607939100000|2020-12-14 09:45:00|8207.11|8207.11|8195.25|8195.25|8207.11|8207.11|8192.42|8192.42|0
1607939400000|2020-12-14 09:50:00|8195.09|8195.09|8202.98|8202.98|8205.56|8205.56|8194.11|8194.11|0
1607939700000|2020-12-14 09:55:00|8203.2|8203.2|8204.54|8204.54|8205.49|8205.49|8198.91|8198.91|0
1607940000000|2020-12-14 10:00:00|8204.48|8204.48|8205.43|8205.43|8206.54|8206.54|8201.65|8201.65|0
1607940300000|2020-12-14 10:05:00|8205.32|8205.32|8212.54|8212.54|8212.54|8212.54|8202.72|8202.72|0
1607940600000|2020-12-14 10:10:00|8212.58|8212.58|8212.04|8212.04|8212.58|8212.58|8205.76|8205.76|0
1607940900000|2020-12-14 10:15:00|8212.15|8212.15|8216.43|8216.43|8217.13|8217.13|8211.53|8211.53|0
1607941200000|2020-12-14 10:20:00|8216.32|8216.32|8228.11|8228.11|8228.89|8228.89|8216.11|8216.11|0
1607941500000|2020-12-14 10:25:00|8228|8228|8240.33|8240.33|8245.03|8245.03|8227.97|8227.97|0
1607941800000|2020-12-14 10:30:00|8240.18|8240.18|8251.09|8251.09|8251.35|8251.35|8239.65|8239.65|0
1607942100000|2020-12-14 10:35:00|8250.77|8250.77|8255.69|8255.69|8256.2|8256.2|8245.33|8245.33|0
1607942400000|2020-12-14 10:40:00|8256.23|8256.23|8260.15|8260.15|8263.01|8263.01|8254.8|8254.8|0
1607942700000|2020-12-14 10:45:00|8261.65|8261.65|8262.34|8262.34|8266.71|8266.71|8261.28|8261.28|0
1607943000000|2020-12-14 10:50:00|8262.5|8262.5|8262.92|8262.92|8265.99|8265.99|8260.26|8260.26|0
1607943300000|2020-12-14 10:55:00|8262.83|8262.83|8269.38|8269.38|8269.38|8269.38|8257.36|8257.36|0
1607943600000|2020-12-14 11:00:00|8269.47|8269.47|8284.68|8284.68|8286.95|8286.95|8264.56|8264.56|0
1607943900000|2020-12-14 11:05:00|8284.14|8284.14|8276.81|8276.81|8286.8|8286.8|8276.7|8276.7|0
1607944200000|2020-12-14 11:10:00|8276.65|8276.65|8274.41|8274.41|8278.67|8278.67|8271.59|8271.59|0
1607944500000|2020-12-14 11:15:00|8275.16|8275.16|8279.21|8279.21|8283.34|8283.34|8275.16|8275.16|0
1607944800000|2020-12-14 11:20:00|8279.1|8279.1|8281.39|8281.39|8282.92|8282.92|8278.98|8278.98|0
1607945100000|2020-12-14 11:25:00|8280.64|8280.64|8284.17|8284.17|8284.94|8284.94|8278.01|8278.01|0
1607945400000|2020-12-14 11:30:00|8284.84|8284.84|8294.8|8294.8|8303.18|8303.18|8284.57|8284.57|0
1607945700000|2020-12-14 11:35:00|8294.42|8294.42|8306.25|8306.25|8306.59|8306.59|8294.33|8294.33|0
1607946000000|2020-12-14 11:40:00|8306.2|8306.2|8306.47|8306.47|8308.72|8308.72|8301.12|8301.12|0
1607946300000|2020-12-14 11:45:00|8306.39|8306.39|8291.69|8291.69|8306.51|8306.51|8291.22|8291.22|0
1607946600000|2020-12-14 11:50:00|8291.37|8291.37|8292.09|8292.09|8294.45|8294.45|8283.72|8283.72|0
1607946900000|2020-12-14 11:55:00|8292.24|8292.24|8304.79|8304.79|8304.79|8304.79|8292.21|8292.21|0
1607947200000|2020-12-14 12:00:00|8304.93|8304.93|8280.62|8280.62|8306.15|8306.15|8280.62|8280.62|0
1607947500000|2020-12-14 12:05:00|8280.56|8280.56|8282.31|8282.31|8283.27|8283.27|8273.84|8273.84|0
1607947800000|2020-12-14 12:10:00|8282.23|8282.23|8279.14|8279.14|8283.87|8283.87|8275.31|8275.31|0
1607948100000|2020-12-14 12:15:00|8279.08|8279.08|8273.26|8273.26|8279.08|8279.08|8273.26|8273.26|0
1607948400000|2020-12-14 12:20:00|8273.31|8273.31|8276.4|8276.4|8277.83|8277.83|8269.06|8269.06|0
1607948700000|2020-12-14 12:25:00|8276.48|8276.48|8275.75|8275.75|8282.83|8282.83|8274.02|8274.02|0
1607949000000|2020-12-14 12:30:00|8276.21|8276.21|8280.02|8280.02|8283.49|8283.49|8276.21|8276.21|0
1607949300000|2020-12-14 12:35:00|8280.18|8280.18|8278.78|8278.78|8280.6|8280.6|8269.79|8269.79|0
1607949600000|2020-12-14 12:40:00|8278.98|8278.98|8280.89|8280.89|8283.34|8283.34|8277.09|8277.09|0
1607949900000|2020-12-14 12:45:00|8281.04|8281.04|8277.79|8277.79|8282.42|8282.42|8277.58|8277.58|0
1607950200000|2020-12-14 12:50:00|8278.06|8278.06|8268.76|8268.76|8278.06|8278.06|8266.91|8266.91|0
1607950500000|2020-12-14 12:55:00|8268.59|8268.59|8275.19|8275.19|8275.19|8275.19|8268.53|8268.53|0
1607950800000|2020-12-14 13:00:00|8275.76|8275.76|8276.55|8276.55|8285.25|8285.25|8275.76|8275.76|0
1607951100000|2020-12-14 13:05:00|8276.88|8276.88|8270.55|8270.55|8280.8|8280.8|8267.94|8267.94|0
1607951400000|2020-12-14 13:10:00|8270.6|8270.6|8261.93|8261.93|8271.05|8271.05|8261.12|8261.12|0
1607951700000|2020-12-14 13:15:00|8261.84|8261.84|8254.2|8254.2|8261.84|8261.84|8253.35|8253.35|0
1607952000000|2020-12-14 13:20:00|8254.09|8254.09|8257.28|8257.28|8257.8|8257.8|8252.24|8252.24|0
1607952300000|2020-12-14 13:25:00|8257.13|8257.13|8266.53|8266.53|8266.66|8266.66|8253.12|8253.12|0
1607952600000|2020-12-14 13:30:00|8266.22|8266.22|8261.23|8261.23|8267.86|8267.86|8259.15|8259.15|0
1607952900000|2020-12-14 13:35:00|8260.15|8260.15|8264.33|8264.33|8264.67|8264.67|8254.6|8254.6|0
1607953200000|2020-12-14 13:40:00|8264.18|8264.18|8260.66|8260.66|8265.85|8265.85|8259.52|8259.52|0
1607953500000|2020-12-14 13:45:00|8260.58|8260.58|8262.35|8262.35|8262.35|8262.35|8257.13|8257.13|0
1607953800000|2020-12-14 13:50:00|8262.3|8262.3|8266.16|8266.16|8266.16|8266.16|8258.88|8258.88|0
1607954100000|2020-12-14 13:55:00|8266.11|8266.11|8263.3|8263.3|8266.11|8266.11|8259.53|8259.53|0
1607954400000|2020-12-14 14:00:00|8263.15|8263.15|8258.09|8258.09|8263.15|8263.15|8256.61|8256.61|0
1607954700000|2020-12-14 14:05:00|8257.83|8257.83|8260.52|8260.52|8261.09|8261.09|8253.91|8253.91|0
1607955000000|2020-12-14 14:10:00|8260.36|8260.36|8260.63|8260.63|8267.06|8267.06|8260.19|8260.19|0
1607955300000|2020-12-14 14:15:00|8260.94|8260.94|8248.42|8248.42|8260.94|8260.94|8248.31|8248.31|0
1607955600000|2020-12-14 14:20:00|8248.36|8248.36|8237.86|8237.86|8248.36|8248.36|8237.85|8237.85|0
1607955900000|2020-12-14 14:25:00|8238.03|8238.03|8241.94|8241.94|8242.89|8242.89|8234.9|8234.9|0
1607956200000|2020-12-14 14:30:00|8241.76|8241.76|8226.46|8226.46|8248.7|8248.7|8226.46|8226.46|0
1607956500000|2020-12-14 14:35:00|8226.68|8226.68|8222.1|8222.1|8226.85|8226.85|8216.3|8216.3|0
1607956800000|2020-12-14 14:40:00|8222.22|8222.22|8226.41|8226.41|8226.46|8226.46|8219.52|8219.52|0
1607957100000|2020-12-14 14:45:00|8226.57|8226.57|8224.97|8224.97|8227.24|8227.24|8218.73|8218.73|0
1607957400000|2020-12-14 14:50:00|8224.43|8224.43|8207.36|8207.36|8227.25|8227.25|8207.36|8207.36|0
1607957700000|2020-12-14 14:55:00|8207.44|8207.44|8222.13|8222.13|8222.28|8222.28|8207.16|8207.16|0
1607958000000|2020-12-14 15:00:00|8221.92|8221.92|8203.33|8203.33|8225.71|8225.71|8203.33|8203.33|0
1607958300000|2020-12-14 15:05:00|8203.48|8203.48|8213.71|8213.71|8215.43|8215.43|8201.25|8201.25|0
1607958600000|2020-12-14 15:10:00|8212.95|8212.95|8201.83|8201.83|8213.76|8213.76|8200.64|8200.64|0
1607958900000|2020-12-14 15:15:00|8202.32|8202.32|8221.69|8221.69|8226.67|8226.67|8202.32|8202.32|0
1607959200000|2020-12-14 15:20:00|8221.61|8221.61|8216.18|8216.18|8221.74|8221.74|8213.3|8213.3|0
1607959500000|2020-12-14 15:25:00|8216.02|8216.02|8229.35|8229.35|8229.35|8229.35|8214.85|8214.85|0
1607959800000|2020-12-14 15:30:00|8229.44|8229.44|8236.76|8236.76|8241.53|8241.53|8229.44|8229.44|0
1607960100000|2020-12-14 15:35:00|8236.65|8236.65|8233.53|8233.53|8236.65|8236.65|8230.2|8230.2|0
1607960400000|2020-12-14 15:40:00|8233.54|8233.54|8225.96|8225.96|8233.62|8233.62|8221.62|8221.62|0
1607960700000|2020-12-14 15:45:00|8226.01|8226.01|8215|8215|8226.01|8226.01|8212.01|8212.01|0
1607961000000|2020-12-14 15:50:00|8214.25|8214.25|8203.7|8203.7|8214.25|8214.25|8199.56|8199.56|0
1607961300000|2020-12-14 15:55:00|8202.94|8202.94|8171.48|8171.48|8204.5|8204.5|8171.48|8171.48|0
1607961600000|2020-12-14 16:00:00|8171.64|8171.64|8177.55|8177.55|8181.72|8181.72|8169.4|8169.4|0
1607961900000|2020-12-14 16:05:00|8177.62|8177.62|8177.47|8177.47|8181.51|8181.51|8175.99|8175.99|0
1607962200000|2020-12-14 16:10:00|8177.52|8177.52|8183.13|8183.13|8183.22|8183.22|8176.69|8176.69|0
1607962500000|2020-12-14 16:15:00|8183.41|8183.41|8187.41|8187.41|8189.32|8189.32|8182.21|8182.21|0
1607962800000|2020-12-14 16:20:00|8187.36|8187.36|8189.81|8189.81|8192.27|8192.27|8186.38|8186.38|0
1607963100000|2020-12-14 16:25:00|8189.96|8189.96|8178.46|8178.46|8196.2|8196.2|8176.26|8176.26|0
1608020100000|2020-12-15 08:15:00|8175.92|8175.92|8182.72|8182.72|8182.72|8182.72|8155.61|8155.61|0
1608020400000|2020-12-15 08:20:00|8182.75|8182.75|8177.75|8177.75|8190.85|8190.85|8175.93|8175.93|0
1608020700000|2020-12-15 08:25:00|8177.07|8177.07|8165.15|8165.15|8177.3|8177.3|8165.15|8165.15|0
1608021000000|2020-12-15 08:30:00|8165.04|8165.04|8176.59|8176.59|8184.67|8184.67|8159.86|8159.86|0
1608021300000|2020-12-15 08:35:00|8176.31|8176.31|8163.33|8163.33|8176.31|8176.31|8159|8159|0
1608021600000|2020-12-15 08:40:00|8163.1|8163.1|8170.2|8170.2|8170.37|8170.37|8155.63|8155.63|0
1608021900000|2020-12-15 08:45:00|8168.69|8168.69|8167.92|8167.92|8173.78|8173.78|8166.8|8166.8|0
1608022200000|2020-12-15 08:50:00|8167.58|8167.58|8186.51|8186.51|8186.78|8186.78|8166.16|8166.16|0
1608022500000|2020-12-15 08:55:00|8186.76|8186.76|8179.6|8179.6|8186.76|8186.76|8168.78|8168.78|0
1608022800000|2020-12-15 09:00:00|8179.31|8179.31|8173.29|8173.29|8185.5|8185.5|8173.29|8173.29|0
1608023100000|2020-12-15 09:05:00|8173.6|8173.6|8175.43|8175.43|8178.1|8178.1|8167.67|8167.67|0
1608023400000|2020-12-15 09:10:00|8175.48|8175.48|8151.3|8151.3|8177.18|8177.18|8151.3|8151.3|0
1608023700000|2020-12-15 09:15:00|8151.32|8151.32|8159.41|8159.41|8164.38|8164.38|8151.32|8151.32|0
1608024000000|2020-12-15 09:20:00|8159.73|8159.73|8163.71|8163.71|8168.06|8168.06|8157.48|8157.48|0
1608024300000|2020-12-15 09:25:00|8163.56|8163.56|8169.08|8169.08|8170.77|8170.77|8163.02|8163.02|0
1608024600000|2020-12-15 09:30:00|8168.92|8168.92|8169.7|8169.7|8173.33|8173.33|8167.39|8167.39|0
1608024900000|2020-12-15 09:35:00|8169.87|8169.87|8160.64|8160.64|8170.47|8170.47|8160.16|8160.16|0
1608025200000|2020-12-15 09:40:00|8160.33|8160.33|8155.27|8155.27|8160.33|8160.33|8152.35|8152.35|0
1608025500000|2020-12-15 09:45:00|8155.35|8155.35|8171.93|8171.93|8172.18|8172.18|8155.15|8155.15|0
1608025800000|2020-12-15 09:50:00|8171.77|8171.77|8170.1|8170.1|8172.75|8172.75|8167.28|8167.28|0
1608026100000|2020-12-15 09:55:00|8170.25|8170.25|8176.87|8176.87|8180.53|8180.53|8168.53|8168.53|0
1608026400000|2020-12-15 10:00:00|8177.12|8177.12|8170.47|8170.47|8177.18|8177.18|8170.03|8170.03|0
1608026700000|2020-12-15 10:05:00|8170.4|8170.4|8173.01|8173.01|8173.49|8173.49|8170.35|8170.35|0
1608027000000|2020-12-15 10:10:00|8173.15|8173.15|8177.33|8177.33|8179.79|8179.79|8169.96|8169.96|0
1608027300000|2020-12-15 10:15:00|8177.6|8177.6|8173.08|8173.08|8178.54|8178.54|8171.76|8171.76|0
1608027600000|2020-12-15 10:20:00|8172.92|8172.92|8167.28|8167.28|8173.29|8173.29|8164.9|8164.9|0
1608027900000|2020-12-15 10:25:00|8167.33|8167.33|8164.84|8164.84|8175.62|8175.62|8164.25|8164.25|0
1608028200000|2020-12-15 10:30:00|8164.68|8164.68|8175.88|8175.88|8176.03|8176.03|8162.42|8162.42|0
1608028500000|2020-12-15 10:35:00|8175.84|8175.84|8177.99|8177.99|8184.02|8184.02|8175.79|8175.79|0
1608028800000|2020-12-15 10:40:00|8178.05|8178.05|8177.42|8177.42|8178.36|8178.36|8175.47|8175.47|0
1608029100000|2020-12-15 10:45:00|8178.5|8178.5|8172.24|8172.24|8179.15|8179.15|8172.24|8172.24|0
1608029400000|2020-12-15 10:50:00|8171.93|8171.93|8180|8180|8180|8180|8171.93|8171.93|0
1608029700000|2020-12-15 10:55:00|8179.85|8179.85|8177.15|8177.15|8180.73|8180.73|8175.74|8175.74|0
1608030000000|2020-12-15 11:00:00|8176.4|8176.4|8173.12|8173.12|8177.35|8177.35|8172.03|8172.03|0
1608030300000|2020-12-15 11:05:00|8172.95|8172.95|8166.52|8166.52|8172.95|8172.95|8166.52|8166.52|0
1608030600000|2020-12-15 11:10:00|8168.02|8168.02|8163.26|8163.26|8170.56|8170.56|8161.71|8161.71|0
1608030900000|2020-12-15 11:15:00|8163.73|8163.73|8167.04|8167.04|8168.62|8168.62|8163.57|8163.57|0
1608031200000|2020-12-15 11:20:00|8166.57|8166.57|8158.06|8158.06|8168.67|8168.67|8156.95|8156.95|0
1608031500000|2020-12-15 11:25:00|8157.9|8157.9|8146.6|8146.6|8157.9|8157.9|8146.38|8146.38|0
1608031800000|2020-12-15 11:30:00|8145.52|8145.52|8140.45|8140.45|8146.03|8146.03|8137.04|8137.04|0
1608032100000|2020-12-15 11:35:00|8140.22|8140.22|8134.21|8134.21|8140.22|8140.22|8131.5|8131.5|0
1608032400000|2020-12-15 11:40:00|8134.06|8134.06|8129.54|8129.54|8134.06|8134.06|8128.27|8128.27|0
1608032700000|2020-12-15 11:45:00|8129.59|8129.59|8130.47|8130.47|8130.59|8130.59|8125.74|8125.74|0
1608033000000|2020-12-15 11:50:00|8131|8131|8140.04|8140.04|8140.04|8140.04|8127.52|8127.52|0
1608033300000|2020-12-15 11:55:00|8140.06|8140.06|8139.41|8139.41|8147.6|8147.6|8138.35|8138.35|0
1608033600000|2020-12-15 12:00:00|8139.57|8139.57|8151.17|8151.17|8152.02|8152.02|8139.57|8139.57|0
1608033900000|2020-12-15 12:05:00|8150.7|8150.7|8146.63|8146.63|8151.36|8151.36|8145.48|8145.48|0
1608034200000|2020-12-15 12:10:00|8146.51|8146.51|8141.95|8141.95|8146.51|8146.51|8138.2|8138.2|0
1608034500000|2020-12-15 12:15:00|8141.6|8141.6|8136.07|8136.07|8141.82|8141.82|8135.28|8135.28|0
1608034800000|2020-12-15 12:20:00|8135.92|8135.92|8138.23|8138.23|8140.78|8140.78|8133.73|8133.73|0
1608035100000|2020-12-15 12:25:00|8138.36|8138.36|8135.95|8135.95|8141.73|8141.73|8135.95|8135.95|0
1608035400000|2020-12-15 12:30:00|8135.88|8135.88|8133.71|8133.71|8136.34|8136.34|8129.61|8129.61|0
1608035700000|2020-12-15 12:35:00|8133.87|8133.87|8132.38|8132.38|8137.88|8137.88|8132.04|8132.04|0
1608036000000|2020-12-15 12:40:00|8132.35|8132.35|8125.46|8125.46|8132.55|8132.55|8125.46|8125.46|0
1608036300000|2020-12-15 12:45:00|8125.34|8125.34|8115.66|8115.66|8125.89|8125.89|8111.36|8111.36|0
1608036600000|2020-12-15 12:50:00|8116.05|8116.05|8112.84|8112.84|8116.44|8116.44|8108.59|8108.59|0
1608036900000|2020-12-15 12:55:00|8112.95|8112.95|8114.89|8114.89|8117.15|8117.15|8112.43|8112.43|0
1608037200000|2020-12-15 13:00:00|8114.14|8114.14|8108.06|8108.06|8114.14|8114.14|8105.21|8105.21|0
1608037500000|2020-12-15 13:05:00|8107.91|8107.91|8115.69|8115.69|8115.77|8115.77|8104.57|8104.57|0
1608037800000|2020-12-15 13:10:00|8115.75|8115.75|8114.73|8114.73|8116.07|8116.07|8113.17|8113.17|0
1608038100000|2020-12-15 13:15:00|8114.45|8114.45|8120.85|8120.85|8120.85|8120.85|8111.77|8111.77|0
1608038400000|2020-12-15 13:20:00|8121.17|8121.17|8115.12|8115.12|8126.14|8126.14|8114.74|8114.74|0
1608038700000|2020-12-15 13:25:00|8115.17|8115.17|8117.41|8117.41|8119.44|8119.44|8115.06|8115.06|0
1608039000000|2020-12-15 13:30:00|8117.52|8117.52|8135.67|8135.67|8135.67|8135.67|8117.52|8117.52|0
1608039300000|2020-12-15 13:35:00|8134.92|8134.92|8123.67|8123.67|8136.66|8136.66|8122.64|8122.64|0
1608039600000|2020-12-15 13:40:00|8123.32|8123.32|8119.65|8119.65|8125.26|8125.26|8118.94|8118.94|0
1608039900000|2020-12-15 13:45:00|8119.7|8119.7|8120.42|8120.42|8121.61|8121.61|8118.9|8118.9|0
1608040200000|2020-12-15 13:50:00|8120.37|8120.37|8123.75|8123.75|8126.11|8126.11|8118.75|8118.75|0
1608040500000|2020-12-15 13:55:00|8125.03|8125.03|8121.95|8121.95|8125.03|8125.03|8118.07|8118.07|0
1608040800000|2020-12-15 14:00:00|8121.68|8121.68|8123.51|8123.51|8123.51|8123.51|8117.61|8117.61|0
1608041100000|2020-12-15 14:05:00|8123.58|8123.58|8124.64|8124.64|8128.66|8128.66|8123.58|8123.58|0
1608041400000|2020-12-15 14:10:00|8124.58|8124.58|8118.38|8118.38|8124.84|8124.84|8118.38|8118.38|0
1608041700000|2020-12-15 14:15:00|8118.54|8118.54|8121.97|8121.97|8123.78|8123.78|8117.37|8117.37|0
1608042000000|2020-12-15 14:20:00|8121.92|8121.92|8118.7|8118.7|8123.17|8123.17|8116.65|8116.65|0
1608042300000|2020-12-15 14:25:00|8119.02|8119.02|8136.79|8136.79|8142.11|8142.11|8119.02|8119.02|0
1608042600000|2020-12-15 14:30:00|8136.9|8136.9|8121.18|8121.18|8138.3|8138.3|8121.18|8121.18|0
1608042900000|2020-12-15 14:35:00|8121.49|8121.49|8130.37|8130.37|8134.37|8134.37|8120.6|8120.6|0
1608043200000|2020-12-15 14:40:00|8129.83|8129.83|8113.17|8113.17|8131.78|8131.78|8112.89|8112.89|0
1608043500000|2020-12-15 14:45:00|8113.34|8113.34|8095.93|8095.93|8114.33|8114.33|8095.76|8095.76|0
1608043800000|2020-12-15 14:50:00|8095.94|8095.94|8095.78|8095.78|8102.57|8102.57|8092.53|8092.53|0
1608044100000|2020-12-15 14:55:00|8095.01|8095.01|8088.36|8088.36|8095.92|8095.92|8086.99|8086.99|0
1608044400000|2020-12-15 15:00:00|8088.72|8088.72|8090.35|8090.35|8100.68|8100.68|8088.51|8088.51|0
1608044700000|2020-12-15 15:05:00|8090.41|8090.41|8090.48|8090.48|8103.26|8103.26|8090.41|8090.41|0
1608045000000|2020-12-15 15:10:00|8090.26|8090.26|8088.74|8088.74|8097.85|8097.85|8088.02|8088.02|0
1608045300000|2020-12-15 15:15:00|8087.95|8087.95|8097.45|8097.45|8099.83|8099.83|8087.12|8087.12|0
1608045600000|2020-12-15 15:20:00|8097.29|8097.29|8096.39|8096.39|8100.65|8100.65|8093.2|8093.2|0
1608045900000|2020-12-15 15:25:00|8096.61|8096.61|8098.75|8098.75|8100.11|8100.11|8094.32|8094.32|0
1608046200000|2020-12-15 15:30:00|8098.43|8098.43|8112.07|8112.07|8112.66|8112.66|8098.21|8098.21|0
1608046500000|2020-12-15 15:35:00|8112.22|8112.22|8100.02|8100.02|8117.11|8117.11|8100.02|8100.02|0
1608046800000|2020-12-15 15:40:00|8099.26|8099.26|8120.08|8120.08|8120.11|8120.11|8099.26|8099.26|0
1608047100000|2020-12-15 15:45:00|8120.39|8120.39|8152.64|8152.64|8152.64|8152.64|8118.68|8118.68|0
1608047400000|2020-12-15 15:50:00|8152.49|8152.49|8157.33|8157.33|8162.94|8162.94|8152.1|8152.1|0
1608047700000|2020-12-15 15:55:00|8157.16|8157.16|8165.84|8165.84|8165.84|8165.84|8155.07|8155.07|0
1608048000000|2020-12-15 16:00:00|8166.6|8166.6|8157.28|8157.28|8173.96|8173.96|8155.31|8155.31|0
1608048300000|2020-12-15 16:05:00|8157.22|8157.22|8172.51|8172.51|8175.13|8175.13|8150.61|8150.61|0
1608048600000|2020-12-15 16:10:00|8172.69|8172.69|8179.51|8179.51|8182.23|8182.23|8170.08|8170.08|0
1608048900000|2020-12-15 16:15:00|8179.66|8179.66|8183.08|8183.08|8183.42|8183.42|8173.9|8173.9|0
1608049200000|2020-12-15 16:20:00|8183.03|8183.03|8189.51|8189.51|8191.6|8191.6|8182.18|8182.18|0
1608049500000|2020-12-15 16:25:00|8189.34|8189.34|8194.76|8194.76|8195.53|8195.53|8180.73|8180.73|0
1608106500000|2020-12-16 08:15:00|8265.56|8265.56|8284.48|8284.48|8290.9|8290.9|8265.56|8265.56|0
1608106800000|2020-12-16 08:20:00|8285.23|8285.23|8279.12|8279.12|8287.33|8287.33|8275.8|8275.8|0
1608107100000|2020-12-16 08:25:00|8279.21|8279.21|8282.8|8282.8|8284.95|8284.95|8273.62|8273.62|0
1608107400000|2020-12-16 08:30:00|8284.89|8284.89|8319.14|8319.14|8319.44|8319.44|8284.89|8284.89|0
1608107700000|2020-12-16 08:35:00|8318.86|8318.86|8300.94|8300.94|8318.97|8318.97|8300.18|8300.18|0
1608108000000|2020-12-16 08:40:00|8300.46|8300.46|8291.19|8291.19|8302.17|8302.17|8286.62|8286.62|0
1608108300000|2020-12-16 08:45:00|8291.46|8291.46|8295.06|8295.06|8300.22|8300.22|8291.06|8291.06|0
1608108600000|2020-12-16 08:50:00|8294.84|8294.84|8294.74|8294.74|8295.25|8295.25|8278.65|8278.65|0
1608108900000|2020-12-16 08:55:00|8295.06|8295.06|8293.02|8293.02|8296.38|8296.38|8290.08|8290.08|0
1608109200000|2020-12-16 09:00:00|8292.55|8292.55|8274.32|8274.32|8292.55|8292.55|8272.29|8272.29|0
1608109500000|2020-12-16 09:05:00|8274.63|8274.63|8272.6|8272.6|8277.43|8277.43|8272.32|8272.32|0
1608109800000|2020-12-16 09:10:00|8272.46|8272.46|8266.35|8266.35|8273.4|8273.4|8261.61|8261.61|0
1608110100000|2020-12-16 09:15:00|8266.44|8266.44|8276.8|8276.8|8277.55|8277.55|8264.79|8264.79|0
1608110400000|2020-12-16 09:20:00|8276.83|8276.83|8284.33|8284.33|8286.41|8286.41|8276.83|8276.83|0
1608110700000|2020-12-16 09:25:00|8284.15|8284.15|8276.43|8276.43|8284.66|8284.66|8276.02|8276.02|0
1608111000000|2020-12-16 09:30:00|8275.89|8275.89|8282.98|8282.98|8290.99|8290.99|8275.39|8275.39|0
1608111300000|2020-12-16 09:35:00|8282.82|8282.82|8292.07|8292.07|8292.07|8292.07|8281.37|8281.37|0
1608111600000|2020-12-16 09:40:00|8292.22|8292.22|8293.77|8293.77|8297.94|8297.94|8292.22|8292.22|0
1608111900000|2020-12-16 09:45:00|8293.63|8293.63|8290.73|8290.73|8294.29|8294.29|8288.54|8288.54|0
1608112200000|2020-12-16 09:50:00|8291.66|8291.66|8293.23|8293.23|8294|8294|8290.48|8290.48|0
1608112500000|2020-12-16 09:55:00|8293.85|8293.85|8295.96|8295.96|8299.13|8299.13|8293.85|8293.85|0
1608112800000|2020-12-16 10:00:00|8295.42|8295.42|8297.77|8297.77|8298.16|8298.16|8294.02|8294.02|0
1608113100000|2020-12-16 10:05:00|8297.54|8297.54|8300.43|8300.43|8303.65|8303.65|8297.12|8297.12|0
1608113400000|2020-12-16 10:10:00|8300.9|8300.9|8300.43|8300.43|8305.28|8305.28|8299.9|8299.9|0
1608113700000|2020-12-16 10:15:00|8300.27|8300.27|8300.73|8300.73|8304.24|8304.24|8299.86|8299.86|0
1608114000000|2020-12-16 10:20:00|8300.39|8300.39|8309.13|8309.13|8309.35|8309.35|8299.85|8299.85|0
1608114300000|2020-12-16 10:25:00|8308.97|8308.97|8317.96|8317.96|8321.52|8321.52|8308.97|8308.97|0
1608114600000|2020-12-16 10:30:00|8318.05|8318.05|8310.48|8310.48|8318.05|8318.05|8309.44|8309.44|0
1608114900000|2020-12-16 10:35:00|8310.6|8310.6|8310.85|8310.85|8313.36|8313.36|8309.05|8309.05|0
1608115200000|2020-12-16 10:40:00|8310.9|8310.9|8319.68|8319.68|8319.68|8319.68|8309.71|8309.71|0
1608115500000|2020-12-16 10:45:00|8319.44|8319.44|8315.64|8315.64|8319.47|8319.47|8310.18|8310.18|0
1608115800000|2020-12-16 10:50:00|8315.01|8315.01|8316.26|8316.26|8318.9|8318.9|8314.88|8314.88|0
1608116100000|2020-12-16 10:55:00|8315.51|8315.51|8318.02|8318.02|8321.44|8321.44|8311.01|8311.01|0
1608116400000|2020-12-16 11:00:00|8317.71|8317.71|8318.25|8318.25|8321.73|8321.73|8314.33|8314.33|0
1608116700000|2020-12-16 11:05:00|8318.28|8318.28|8330.09|8330.09|8330.46|8330.46|8317.52|8317.52|0
1608117000000|2020-12-16 11:10:00|8329.34|8329.34|8323.27|8323.27|8329.53|8329.53|8322.54|8322.54|0
1608117300000|2020-12-16 11:15:00|8323.22|8323.22|8315.23|8315.23|8326.57|8326.57|8315.23|8315.23|0
1608117600000|2020-12-16 11:20:00|8315.07|8315.07|8316.58|8316.58|8317.37|8317.37|8315.03|8315.03|0
1608117900000|2020-12-16 11:25:00|8316.73|8316.73|8313|8313|8320.73|8320.73|8311.08|8311.08|0
1608118200000|2020-12-16 11:30:00|8312.68|8312.68|8321.66|8321.66|8323.7|8323.7|8310.62|8310.62|0
1608118500000|2020-12-16 11:35:00|8321.91|8321.91|8318.68|8318.68|8321.91|8321.91|8316.53|8316.53|0
1608118800000|2020-12-16 11:40:00|8318.79|8318.79|8313.08|8313.08|8319.62|8319.62|8307.69|8307.69|0
1608119100000|2020-12-16 11:45:00|8312.92|8312.92|8309.57|8309.57|8314.43|8314.43|8309.17|8309.17|0
1608119400000|2020-12-16 11:50:00|8308.81|8308.81|8306.05|8306.05|8309.59|8309.59|8304.06|8304.06|0
1608119700000|2020-12-16 11:55:00|8305.89|8305.89|8309.87|8309.87|8309.87|8309.87|8301.79|8301.79|0
1608120000000|2020-12-16 12:00:00|8309.82|8309.82|8301.94|8301.94|8310.17|8310.17|8298.47|8298.47|0
1608120300000|2020-12-16 12:05:00|8302.1|8302.1|8292.41|8292.41|8302.27|8302.27|8290.25|8290.25|0
1608120600000|2020-12-16 12:10:00|8292.56|8292.56|8294.14|8294.14|8298.15|8298.15|8291.76|8291.76|0
1608120900000|2020-12-16 12:15:00|8293.8|8293.8|8293.62|8293.62|8294.34|8294.34|8291.37|8291.37|0
1608121200000|2020-12-16 12:20:00|8293.46|8293.46|8287.87|8287.87|8293.46|8293.46|8287.48|8287.48|0
1608121500000|2020-12-16 12:25:00|8287.81|8287.81|8291.05|8291.05|8291.57|8291.57|8287.13|8287.13|0
1608121800000|2020-12-16 12:30:00|8291.03|8291.03|8300.12|8300.12|8300.96|8300.96|8287.55|8287.55|0
1608122100000|2020-12-16 12:35:00|8300.36|8300.36|8285.03|8285.03|8300.36|8300.36|8285.03|8285.03|0
1608122400000|2020-12-16 12:40:00|8283.53|8283.53|8279.22|8279.22|8284.01|8284.01|8279.16|8279.16|0
1608122700000|2020-12-16 12:45:00|8279.13|8279.13|8270.01|8270.01|8279.13|8279.13|8270.01|8270.01|0
1608123000000|2020-12-16 12:50:00|8270.55|8270.55|8264.97|8264.97|8271.48|8271.48|8264.92|8264.92|0
1608123300000|2020-12-16 12:55:00|8264.89|8264.89|8262.03|8262.03|8264.89|8264.89|8254.78|8254.78|0
1608123600000|2020-12-16 13:00:00|8262.41|8262.41|8249.87|8249.87|8262.41|8262.41|8249.87|8249.87|0
1608123900000|2020-12-16 13:05:00|8249.69|8249.69|8247.77|8247.77|8251.09|8251.09|8241.35|8241.35|0
1608124200000|2020-12-16 13:10:00|8247.82|8247.82|8248.78|8248.78|8249.04|8249.04|8242.34|8242.34|0
1608124500000|2020-12-16 13:15:00|8248.56|8248.56|8252.93|8252.93|8253.36|8253.36|8246.75|8246.75|0
1608124800000|2020-12-16 13:20:00|8253.05|8253.05|8244.37|8244.37|8254.29|8254.29|8244.26|8244.26|0
1608125100000|2020-12-16 13:25:00|8244.63|8244.63|8243.06|8243.06|8244.63|8244.63|8236.56|8236.56|0
1608125400000|2020-12-16 13:30:00|8242.34|8242.34|8227.33|8227.33|8244.26|8244.26|8227.33|8227.33|0
1608125700000|2020-12-16 13:35:00|8227.44|8227.44|8229.5|8229.5|8233.14|8233.14|8225.18|8225.18|0
1608126000000|2020-12-16 13:40:00|8229.52|8229.52|8220.76|8220.76|8229.65|8229.65|8220.76|8220.76|0
1608126300000|2020-12-16 13:45:00|8220.45|8220.45|8214.89|8214.89|8221.2|8221.2|8214.89|8214.89|0
1608126600000|2020-12-16 13:50:00|8215.35|8215.35|8213.71|8213.71|8215.82|8215.82|8202.78|8202.78|0
1608126900000|2020-12-16 13:55:00|8214.04|8214.04|8213.77|8213.77|8214.38|8214.38|8209.5|8209.5|0
1608127200000|2020-12-16 14:00:00|8214.31|8214.31|8216.52|8216.52|8217.6|8217.6|8214.05|8214.05|0
1608127500000|2020-12-16 14:05:00|8216.46|8216.46|8212.6|8212.6|8216.46|8216.46|8206.37|8206.37|0
1608127800000|2020-12-16 14:10:00|8212.38|8212.38|8215.52|8215.52|8215.52|8215.52|8209.85|8209.85|0
1608128100000|2020-12-16 14:15:00|8215.58|8215.58|8211.16|8211.16|8215.58|8215.58|8205.77|8205.77|0
1608128400000|2020-12-16 14:20:00|8211.07|8211.07|8219.51|8219.51|8219.8|8219.8|8210.94|8210.94|0
1608128700000|2020-12-16 14:25:00|8219.78|8219.78|8218.09|8218.09|8224.86|8224.86|8217.94|8217.94|0
1608129000000|2020-12-16 14:30:00|8218.03|8218.03|8222.84|8222.84|8223.36|8223.36|8216.66|8216.66|0
1608129300000|2020-12-16 14:35:00|8222.68|8222.68|8205.77|8205.77|8222.7|8222.7|8202.45|8202.45|0
1608129600000|2020-12-16 14:40:00|8205.66|8205.66|8200.71|8200.71|8208.68|8208.68|8192.76|8192.76|0
1608129900000|2020-12-16 14:45:00|8201.25|8201.25|8198.5|8198.5|8207.7|8207.7|8195.11|8195.11|0
1608130200000|2020-12-16 14:50:00|8198.58|8198.58|8201.05|8201.05|8209.35|8209.35|8198.29|8198.29|0
1608130500000|2020-12-16 14:55:00|8201.17|8201.17|8217.34|8217.34|8217.34|8217.34|8199.33|8199.33|0
1608130800000|2020-12-16 15:00:00|8217.37|8217.37|8197.75|8197.75|8220.84|8220.84|8195.86|8195.86|0
1608131100000|2020-12-16 15:05:00|8197.8|8197.8|8189.55|8189.55|8203.44|8203.44|8188.8|8188.8|0
1608131400000|2020-12-16 15:10:00|8189.83|8189.83|8183.86|8183.86|8192.64|8192.64|8181.09|8181.09|0
1608131700000|2020-12-16 15:15:00|8183.96|8183.96|8174.28|8174.28|8188.71|8188.71|8173.01|8173.01|0
1608132000000|2020-12-16 15:20:00|8174.3|8174.3|8178.42|8178.42|8178.81|8178.81|8173.38|8173.38|0
1608132300000|2020-12-16 15:25:00|8178.37|8178.37|8175.28|8175.28|8182.04|8182.04|8174.97|8174.97|0
1608132600000|2020-12-16 15:30:00|8175.33|8175.33|8188.03|8188.03|8188.05|8188.05|8173.3|8173.3|0
1608132900000|2020-12-16 15:35:00|8188.19|8188.19|8182.53|8182.53|8188.73|8188.73|8179.17|8179.17|0
1608133200000|2020-12-16 15:40:00|8183.28|8183.28|8175.47|8175.47|8184.37|8184.37|8175.2|8175.2|0
1608133500000|2020-12-16 15:45:00|8175.13|8175.13|8179.34|8179.34|8180.74|8180.74|8175.13|8175.13|0
1608133800000|2020-12-16 15:50:00|8179.37|8179.37|8174.86|8174.86|8179.63|8179.63|8172.6|8172.6|0
1608134100000|2020-12-16 15:55:00|8175.17|8175.17|8173.72|8173.72|8177.51|8177.51|8172.4|8172.4|0
1608134400000|2020-12-16 16:00:00|8174.26|8174.26|8184.71|8184.71|8184.73|8184.73|8174.05|8174.05|0
1608134700000|2020-12-16 16:05:00|8184.83|8184.83|8185.26|8185.26|8185.58|8185.58|8180.64|8180.64|0
1608135000000|2020-12-16 16:10:00|8184.5|8184.5|8198.01|8198.01|8198.22|8198.22|8184.19|8184.19|0
1608135300000|2020-12-16 16:15:00|8197.78|8197.78|8200.82|8200.82|8200.85|8200.85|8193.93|8193.93|0
1608135600000|2020-12-16 16:20:00|8200.71|8200.71|8203.95|8203.95|8205.64|8205.64|8198.44|8198.44|0
1608135900000|2020-12-16 16:25:00|8203.9|8203.9|8204.16|8204.16|8206.72|8206.72|8190.52|8190.52|0
1608192900000|2020-12-17 08:15:00|8252.31|8252.31|8262.39|8262.39|8268.45|8268.45|8252.31|8252.31|0
1608193200000|2020-12-17 08:20:00|8260.89|8260.89|8241.12|8241.12|8260.89|8260.89|8232.45|8232.45|0
1608193500000|2020-12-17 08:25:00|8241.3|8241.3|8230.08|8230.08|8241.3|8241.3|8224.82|8224.82|0
1608193800000|2020-12-17 08:30:00|8229.46|8229.46|8233.53|8233.53|8245.19|8245.19|8227.19|8227.19|0
1608194100000|2020-12-17 08:35:00|8233.62|8233.62|8219.34|8219.34|8237.27|8237.27|8218.8|8218.8|0
1608194400000|2020-12-17 08:40:00|8219.51|8219.51|8228.36|8228.36|8228.36|8228.36|8218.43|8218.43|0
1608194700000|2020-12-17 08:45:00|8228.05|8228.05|8230.54|8230.54|8232.13|8232.13|8217.74|8217.74|0
1608195000000|2020-12-17 08:50:00|8230.7|8230.7|8228.86|8228.86|8232.92|8232.92|8223.62|8223.62|0
1608195300000|2020-12-17 08:55:00|8228.91|8228.91|8225.45|8225.45|8231.69|8231.69|8225.45|8225.45|0
1608195600000|2020-12-17 09:00:00|8224.94|8224.94|8237.54|8237.54|8238.51|8238.51|8224.64|8224.64|0
1608195900000|2020-12-17 09:05:00|8237.69|8237.69|8243.02|8243.02|8247.3|8247.3|8237.32|8237.32|0
1608196200000|2020-12-17 09:10:00|8242.95|8242.95|8245.02|8245.02|8245.48|8245.48|8237.76|8237.76|0
1608196500000|2020-12-17 09:15:00|8244.27|8244.27|8232.06|8232.06|8247.52|8247.52|8231.08|8231.08|0
1608196800000|2020-12-17 09:20:00|8231.75|8231.75|8234.65|8234.65|8234.65|8234.65|8228.44|8228.44|0
1608197100000|2020-12-17 09:25:00|8235.28|8235.28|8224.78|8224.78|8235.55|8235.55|8221.89|8221.89|0
1608197400000|2020-12-17 09:30:00|8224.61|8224.61|8227.5|8227.5|8234.51|8234.51|8224.32|8224.32|0
1608197700000|2020-12-17 09:35:00|8226.96|8226.96|8226.41|8226.41|8227.11|8227.11|8222.03|8222.03|0
1608198000000|2020-12-17 09:40:00|8226.1|8226.1|8230.17|8230.17|8231.57|8231.57|8225.63|8225.63|0
1608198300000|2020-12-17 09:45:00|8230.14|8230.14|8232.12|8232.12|8232.48|8232.48|8227.33|8227.33|0
1608198600000|2020-12-17 09:50:00|8231.8|8231.8|8232.92|8232.92|8233.92|8233.92|8228.42|8228.42|0
1608198900000|2020-12-17 09:55:00|8232.87|8232.87|8235.82|8235.82|8236.16|8236.16|8231.52|8231.52|0
1608199200000|2020-12-17 10:00:00|8235.13|8235.13|8230.92|8230.92|8235.13|8235.13|8227.52|8227.52|0
1608199500000|2020-12-17 10:05:00|8230.45|8230.45|8239.12|8239.12|8239.4|8239.4|8230.35|8230.35|0
1608199800000|2020-12-17 10:10:00|8238.85|8238.85|8228.71|8228.71|8238.85|8238.85|8228.71|8228.71|0
1608200100000|2020-12-17 10:15:00|8228.97|8228.97|8246.27|8246.27|8246.27|8246.27|8228.97|8228.97|0
1608200400000|2020-12-17 10:20:00|8246.11|8246.11|8240.88|8240.88|8247.33|8247.33|8240.42|8240.42|0
1608200700000|2020-12-17 10:25:00|8240.42|8240.42|8240.5|8240.5|8242.46|8242.46|8238.8|8238.8|0
1608201000000|2020-12-17 10:30:00|8240.61|8240.61|8234.48|8234.48|8241.29|8241.29|8234.41|8234.41|0
1608201300000|2020-12-17 10:35:00|8234.41|8234.41|8234.44|8234.44|8239.62|8239.62|8233.64|8233.64|0
1608201600000|2020-12-17 10:40:00|8234.28|8234.28|8237.77|8237.77|8237.84|8237.84|8234.17|8234.17|0
1608201900000|2020-12-17 10:45:00|8237.23|8237.23|8234.56|8234.56|8238.48|8238.48|8233.97|8233.97|0
1608202200000|2020-12-17 10:50:00|8234.29|8234.29|8219.85|8219.85|8234.49|8234.49|8219.85|8219.85|0
1608202500000|2020-12-17 10:55:00|8219.7|8219.7|8222.37|8222.37|8223.95|8223.95|8218.75|8218.75|0
1608202800000|2020-12-17 11:00:00|8222.49|8222.49|8223.62|8223.62|8224.11|8224.11|8219.66|8219.66|0
1608203100000|2020-12-17 11:05:00|8223.7|8223.7|8232.74|8232.74|8234.28|8234.28|8222.07|8222.07|0
1608203400000|2020-12-17 11:10:00|8232.59|8232.59|8237.24|8237.24|8237.51|8237.51|8229.54|8229.54|0
1608203700000|2020-12-17 11:15:00|8237.42|8237.42|8245.83|8245.83|8246.3|8246.3|8236.95|8236.95|0
1608204000000|2020-12-17 11:20:00|8245.94|8245.94|8244.16|8244.16|8248.73|8248.73|8243.87|8243.87|0
1608204300000|2020-12-17 11:25:00|8244.03|8244.03|8242.19|8242.19|8246.13|8246.13|8242.11|8242.11|0
1608204600000|2020-12-17 11:30:00|8240.68|8240.68|8240.83|8240.83|8243.49|8243.49|8239.69|8239.69|0
1608204900000|2020-12-17 11:35:00|8241.58|8241.58|8240.71|8240.71|8243.22|8243.22|8239.55|8239.55|0
1608205200000|2020-12-17 11:40:00|8240.44|8240.44|8237.7|8237.7|8240.48|8240.48|8237.47|8237.47|0
1608205500000|2020-12-17 11:45:00|8237.85|8237.85|8239.08|8239.08|8239.95|8239.95|8237.79|8237.79|0
1608205800000|2020-12-17 11:50:00|8239.23|8239.23|8252.4|8252.4|8253.79|8253.79|8239.23|8239.23|0
1608206100000|2020-12-17 11:55:00|8252.67|8252.67|8264.42|8264.42|8264.42|8264.42|8252.67|8252.67|0
1608206400000|2020-12-17 12:00:00|8264.23|8264.23|8262.18|8262.18|8267.5|8267.5|8257.7|8257.7|0
1608206700000|2020-12-17 12:05:00|8262.94|8262.94|8262.2|8262.2|8267.5|8267.5|8262.2|8262.2|0
1608207000000|2020-12-17 12:10:00|8261.94|8261.94|8265.29|8265.29|8265.91|8265.91|8261.59|8261.59|0
1608207300000|2020-12-17 12:15:00|8265.35|8265.35|8264.69|8264.69|8270.07|8270.07|8264.65|8264.65|0
1608207600000|2020-12-17 12:20:00|8264.6|8264.6|8251.6|8251.6|8264.62|8264.62|8251.38|8251.38|0
1608207900000|2020-12-17 12:25:00|8251.66|8251.66|8253.78|8253.78|8258.02|8258.02|8249.87|8249.87|0
1608208200000|2020-12-17 12:30:00|8253.96|8253.96|8253.58|8253.58|8253.96|8253.96|8251.77|8251.77|0
1608208500000|2020-12-17 12:35:00|8253.74|8253.74|8255.39|8255.39|8255.86|8255.86|8250.7|8250.7|0
1608208800000|2020-12-17 12:40:00|8255.45|8255.45|8262.59|8262.59|8262.59|8262.59|8254.78|8254.78|0
1608209100000|2020-12-17 12:45:00|8262.53|8262.53|8274.79|8274.79|8278.31|8278.31|8262.46|8262.46|0
1608209400000|2020-12-17 12:50:00|8274.86|8274.86|8267.72|8267.72|8274.86|8274.86|8266.24|8266.24|0
1608209700000|2020-12-17 12:55:00|8268.5|8268.5|8267.34|8267.34|8271.51|8271.51|8266.24|8266.24|0
1608210000000|2020-12-17 13:00:00|8267|8267|8265.87|8265.87|8267|8267|8264.21|8264.21|0
1608210300000|2020-12-17 13:05:00|8265.81|8265.81|8273.3|8273.3|8273.63|8273.63|8261.09|8261.09|0
1608210600000|2020-12-17 13:10:00|8273.38|8273.38|8267.42|8267.42|8273.61|8273.61|8267.42|8267.42|0
1608210900000|2020-12-17 13:15:00|8267.31|8267.31|8264.89|8264.89|8270.18|8270.18|8264.89|8264.89|0
1608211200000|2020-12-17 13:20:00|8262.29|8262.29|8266.59|8266.59|8266.59|8266.59|8261.53|8261.53|0
1608211500000|2020-12-17 13:25:00|8266.55|8266.55|8263.78|8263.78|8268.13|8268.13|8262.33|8262.33|0
1608211800000|2020-12-17 13:30:00|8263.95|8263.95|8264.41|8264.41|8265.47|8265.47|8260.52|8260.52|0
1608212100000|2020-12-17 13:35:00|8264.5|8264.5|8245.24|8245.24|8264.5|8264.5|8245.24|8245.24|0
1608212400000|2020-12-17 13:40:00|8245.07|8245.07|8240.97|8240.97|8246.67|8246.67|8240.23|8240.23|0
1608212700000|2020-12-17 13:45:00|8241.41|8241.41|8232.25|8232.25|8241.55|8241.55|8231.84|8231.84|0
1608213000000|2020-12-17 13:50:00|8232.18|8232.18|8237.13|8237.13|8239.3|8239.3|8232.18|8232.18|0
1608213300000|2020-12-17 13:55:00|8236.81|8236.81|8241.36|8241.36|8241.52|8241.52|8232.96|8232.96|0
1608213600000|2020-12-17 14:00:00|8241.58|8241.58|8238.5|8238.5|8246.32|8246.32|8237.52|8237.52|0
1608213900000|2020-12-17 14:05:00|8238.47|8238.47|8242.55|8242.55|8245.97|8245.97|8238.36|8238.36|0
1608214200000|2020-12-17 14:10:00|8242.37|8242.37|8239.15|8239.15|8242.77|8242.77|8237.74|8237.74|0
1608214500000|2020-12-17 14:15:00|8239.62|8239.62|8238.44|8238.44|8244.21|8244.21|8238.44|8238.44|0
1608214800000|2020-12-17 14:20:00|8237.62|8237.62|8236.53|8236.53|8239.99|8239.99|8233.31|8233.31|0
1608215100000|2020-12-17 14:25:00|8236.59|8236.59|8236.71|8236.71|8241.4|8241.4|8234.67|8234.67|0
1608215400000|2020-12-17 14:30:00|8236.94|8236.94|8236.97|8236.97|8240.29|8240.29|8229.31|8229.31|0
1608215700000|2020-12-17 14:35:00|8237.2|8237.2|8242.86|8242.86|8246.36|8246.36|8234.74|8234.74|0
1608216000000|2020-12-17 14:40:00|8243.4|8243.4|8259.18|8259.18|8260.02|8260.02|8243.4|8243.4|0
1608216300000|2020-12-17 14:45:00|8259.5|8259.5|8248.6|8248.6|8259.71|8259.71|8248.31|8248.31|0
1608216600000|2020-12-17 14:50:00|8248.33|8248.33|8259.77|8259.77|8260.99|8260.99|8245.47|8245.47|0
1608216900000|2020-12-17 14:55:00|8259.83|8259.83|8264.14|8264.14|8273.16|8273.16|8258.2|8258.2|0
1608217200000|2020-12-17 15:00:00|8264.39|8264.39|8263.12|8263.12|8274.3|8274.3|8263.06|8263.06|0
1608217500000|2020-12-17 15:05:00|8262.77|8262.77|8274|8274|8274.29|8274.29|8260.42|8260.42|0
1608217800000|2020-12-17 15:10:00|8273.89|8273.89|8285.03|8285.03|8285.76|8285.76|8270.9|8270.9|0
1608218100000|2020-12-17 15:15:00|8285.19|8285.19|8272.13|8272.13|8285.51|8285.51|8271.89|8271.89|0
1608218400000|2020-12-17 15:20:00|8271.67|8271.67|8270.66|8270.66|8276|8276|8267.58|8267.58|0
1608218700000|2020-12-17 15:25:00|8270.97|8270.97|8268.96|8268.96|8274.09|8274.09|8265.43|8265.43|0
1608219000000|2020-12-17 15:30:00|8268.69|8268.69|8253.69|8253.69|8268.78|8268.78|8252.77|8252.77|0
1608219300000|2020-12-17 15:35:00|8254|8254|8242.03|8242.03|8254|8254|8236.77|8236.77|0
1608219600000|2020-12-17 15:40:00|8241.94|8241.94|8230.6|8230.6|8242.09|8242.09|8228.17|8228.17|0
1608219900000|2020-12-17 15:45:00|8230.43|8230.43|8230.03|8230.03|8232.73|8232.73|8226.36|8226.36|0
1608220200000|2020-12-17 15:50:00|8230.13|8230.13|8234.2|8234.2|8234.81|8234.81|8227.04|8227.04|0
1608220500000|2020-12-17 15:55:00|8234.15|8234.15|8236.24|8236.24|8236.5|8236.5|8232.55|8232.55|0
1608220800000|2020-12-17 16:00:00|8236.13|8236.13|8234.26|8234.26|8243.25|8243.25|8233.4|8233.4|0
1608221100000|2020-12-17 16:05:00|8234.8|8234.8|8232.11|8232.11|8235.81|8235.81|8230.08|8230.08|0
1608221400000|2020-12-17 16:10:00|8232.04|8232.04|8233.1|8233.1|8234.44|8234.44|8230.58|8230.58|0
1608221700000|2020-12-17 16:15:00|8233.27|8233.27|8242.21|8242.21|8243.47|8243.47|8233.21|8233.21|0
1608222000000|2020-12-17 16:20:00|8242.3|8242.3|8231.91|8231.91|8242.38|8242.38|8231.2|8231.2|0
1608222300000|2020-12-17 16:25:00|8231.8|8231.8|8225.01|8225.01|8231.92|8231.92|8219.67|8219.67|0
1608279300000|2020-12-18 08:15:00|8156.38|8156.38|8171.97|8171.97|8172.67|8172.67|8145.75|8145.75|0
1608279600000|2020-12-18 08:20:00|8171.86|8171.86|8186.1|8186.1|8191.15|8191.15|8168.26|8168.26|0
1608279900000|2020-12-18 08:25:00|8184.12|8184.12|8198.24|8198.24|8198.66|8198.66|8176.13|8176.13|0
1608280200000|2020-12-18 08:30:00|8198.78|8198.78|8203.07|8203.07|8204.96|8204.96|8197.57|8197.57|0
1608280500000|2020-12-18 08:35:00|8203.02|8203.02|8206.78|8206.78|8211.73|8211.73|8197.07|8197.07|0
1608280800000|2020-12-18 08:40:00|8206.53|8206.53|8208.51|8208.51|8208.51|8208.51|8196.85|8196.85|0
1608281100000|2020-12-18 08:45:00|8208.57|8208.57|8212.72|8212.72|8219.75|8219.75|8204.4|8204.4|0
1608281400000|2020-12-18 08:50:00|8212.25|8212.25|8198.94|8198.94|8212.85|8212.85|8198.1|8198.1|0
1608281700000|2020-12-18 08:55:00|8199.1|8199.1|8199.33|8199.33|8204.23|8204.23|8194.89|8194.89|0
1608282000000|2020-12-18 09:00:00|8199.79|8199.79|8213.2|8213.2|8213.61|8213.61|8199.52|8199.52|0
1608282300000|2020-12-18 09:05:00|8213.42|8213.42|8231.02|8231.02|8231.03|8231.03|8211.82|8211.82|0
1608282600000|2020-12-18 09:10:00|8231.13|8231.13|8204.37|8204.37|8231.13|8231.13|8203.83|8203.83|0
1608282900000|2020-12-18 09:15:00|8204.91|8204.91|8197.5|8197.5|8204.91|8204.91|8192.12|8192.12|0
1608283200000|2020-12-18 09:20:00|8199.01|8199.01|8213.68|8213.68|8215.01|8215.01|8197.11|8197.11|0
1608283500000|2020-12-18 09:25:00|8213.65|8213.65|8211.57|8211.57|8217.18|8217.18|8208.02|8208.02|0
1608283800000|2020-12-18 09:30:00|8212.32|8212.32|8201.7|8201.7|8216.11|8216.11|8200.72|8200.72|0
1608284100000|2020-12-18 09:35:00|8203.86|8203.86|8198.62|8198.62|8207.78|8207.78|8198.27|8198.27|0
1608284400000|2020-12-18 09:40:00|8198.51|8198.51|8201.43|8201.43|8205.46|8205.46|8197.62|8197.62|0
1608284700000|2020-12-18 09:45:00|8201.65|8201.65|8188.97|8188.97|8203.97|8203.97|8188.84|8188.84|0
1608285000000|2020-12-18 09:50:00|8188.73|8188.73|8190.09|8190.09|8191.92|8191.92|8181.54|8181.54|0
1608285300000|2020-12-18 09:55:00|8190.24|8190.24|8196.82|8196.82|8197.38|8197.38|8189.55|8189.55|0
1608285600000|2020-12-18 10:00:00|8196.64|8196.64|8198.35|8198.35|8203.48|8203.48|8196.52|8196.52|0
1608285900000|2020-12-18 10:05:00|8198.02|8198.02|8216.56|8216.56|8216.98|8216.98|8198.02|8198.02|0
1608286500000|2020-12-18 10:15:00|8217.03|8217.03|8187.98|8187.98|8218.3|8218.3|8185.8|8185.8|0
1608286800000|2020-12-18 10:20:00|8187.54|8187.54|8198.05|8198.05|8199.55|8199.55|8187.54|8187.54|0
1608287100000|2020-12-18 10:25:00|8197.78|8197.78|8188.23|8188.23|8197.78|8197.78|8188.23|8188.23|0
1608287400000|2020-12-18 10:30:00|8187.87|8187.87|8181.18|8181.18|8187.87|8187.87|8180.33|8180.33|0
1608287700000|2020-12-18 10:35:00|8181|8181|8175.21|8175.21|8182.55|8182.55|8155.59|8155.59|0
1608288000000|2020-12-18 10:40:00|8175.37|8175.37|8184.23|8184.23|8184.23|8184.23|8174.36|8174.36|0
1608288300000|2020-12-18 10:45:00|8184.43|8184.43|8204.34|8204.34|8204.34|8204.34|8184.29|8184.29|0
1608288600000|2020-12-18 10:50:00|8207.22|8207.22|8217.85|8217.85|8217.85|8217.85|8205.76|8205.76|0
1608288900000|2020-12-18 10:55:00|8218.02|8218.02|8215.21|8215.21|8219.98|8219.98|8208.34|8208.34|0
1608289200000|2020-12-18 11:00:00|8215.96|8215.96|8193.77|8193.77|8215.96|8215.96|8190.22|8190.22|0
1608289500000|2020-12-18 11:05:00|8193.72|8193.72|8185.21|8185.21|8194.72|8194.72|8180.47|8180.47|0
1608289800000|2020-12-18 11:10:00|8185.14|8185.14|8184.6|8184.6|8189.46|8189.46|8181.05|8181.05|0
1608290100000|2020-12-18 11:15:00|8183.79|8183.79|8188.88|8188.88|8191.16|8191.16|8182.37|8182.37|0
1608290400000|2020-12-18 11:20:00|8190.8|8190.8|8191.25|8191.25|8193.3|8193.3|8189.31|8189.31|0
1608290700000|2020-12-18 11:25:00|8190.91|8190.91|8196.29|8196.29|8199.83|8199.83|8189.85|8189.85|0
1608291000000|2020-12-18 11:30:00|8196.63|8196.63|8200.65|8200.65|8201.08|8201.08|8195.87|8195.87|0
1608291300000|2020-12-18 11:35:00|8200.77|8200.77|8215.55|8215.55|8215.55|8215.55|8200.77|8200.77|0
1608291600000|2020-12-18 11:40:00|8215.7|8215.7|8205.8|8205.8|8216.02|8216.02|8205.8|8205.8|0
1608291900000|2020-12-18 11:45:00|8205.68|8205.68|8205.62|8205.62|8206.12|8206.12|8200.83|8200.83|0
1608292200000|2020-12-18 11:50:00|8206.38|8206.38|8189.34|8189.34|8212.28|8212.28|8188.6|8188.6|0
1608292500000|2020-12-18 11:55:00|8190.42|8190.42|8193.46|8193.46|8196.13|8196.13|8187.97|8187.97|0
1608292800000|2020-12-18 12:00:00|8193.63|8193.63|8204.15|8204.15|8204.15|8204.15|8193.63|8193.63|0
1608293100000|2020-12-18 12:05:00|8204.06|8204.06|8208.25|8208.25|8214.46|8214.46|8204.06|8204.06|0
1608293400000|2020-12-18 12:10:00|8208.73|8208.73|8200.34|8200.34|8208.73|8208.73|8197.32|8197.32|0
1608293700000|2020-12-18 12:15:00|8200.03|8200.03|8200.81|8200.81|8201.36|8201.36|8193.52|8193.52|0
1608294000000|2020-12-18 12:20:00|8200.7|8200.7|8197.35|8197.35|8201.7|8201.7|8197.35|8197.35|0
1608294300000|2020-12-18 12:25:00|8198.23|8198.23|8188.3|8188.3|8200.01|8200.01|8187.85|8187.85|0
1608294600000|2020-12-18 12:30:00|8188.55|8188.55|8188.52|8188.52|8192.69|8192.69|8186.64|8186.64|0
1608294900000|2020-12-18 12:35:00|8188.44|8188.44|8192.39|8192.39|8194.67|8194.67|8188.44|8188.44|0
1608295200000|2020-12-18 12:40:00|8192.86|8192.86|8195.92|8195.92|8199.27|8199.27|8191.74|8191.74|0
1608295500000|2020-12-18 12:45:00|8195.38|8195.38|8192.77|8192.77|8196.21|8196.21|8189.11|8189.11|0
1608295800000|2020-12-18 12:50:00|8192.93|8192.93|8195.32|8195.32|8196.87|8196.87|8190.6|8190.6|0
1608296100000|2020-12-18 12:55:00|8196.07|8196.07|8189.8|8189.8|8196.07|8196.07|8189.8|8189.8|0
1608296400000|2020-12-18 13:00:00|8189.89|8189.89|8177.78|8177.78|8189.89|8189.89|8172.94|8172.94|0
1608296700000|2020-12-18 13:05:00|8177.84|8177.84|8183.42|8183.42|8188.99|8188.99|8177.84|8177.84|0
1608297000000|2020-12-18 13:10:00|8183.34|8183.34|8186.96|8186.96|8189.27|8189.27|8182.07|8182.07|0
1608297300000|2020-12-18 13:15:00|8186.72|8186.72|8179.59|8179.59|8189.17|8189.17|8177.96|8177.96|0
1608297600000|2020-12-18 13:20:00|8179.76|8179.76|8169.12|8169.12|8181.23|8181.23|8168.58|8168.58|0
1608297900000|2020-12-18 13:25:00|8169.06|8169.06|8164.04|8164.04|8172.06|8172.06|8163.66|8163.66|0
1608298200000|2020-12-18 13:30:00|8163.8|8163.8|8162.33|8162.33|8164.5|8164.5|8157.46|8157.46|0
1608298500000|2020-12-18 13:35:00|8162.39|8162.39|8158.6|8158.6|8164.35|8164.35|8158.6|8158.6|0
1608298800000|2020-12-18 13:40:00|8158.48|8158.48|8165.89|8165.89|8166.82|8166.82|8155.66|8155.66|0
1608299100000|2020-12-18 13:45:00|8166.64|8166.64|8165.69|8165.69|8170.32|8170.32|8165.3|8165.3|0
1608299400000|2020-12-18 13:50:00|8165.5|8165.5|8168.43|8168.43|8168.7|8168.7|8165.5|8165.5|0
1608299700000|2020-12-18 13:55:00|8168.68|8168.68|8168.09|8168.09|8172.32|8172.32|8167.64|8167.64|0
1608300000000|2020-12-18 14:00:00|8168.22|8168.22|8171.45|8171.45|8171.45|8171.45|8166.42|8166.42|0
1608300300000|2020-12-18 14:05:00|8171.61|8171.61|8183.31|8183.31|8183.31|8183.31|8170.98|8170.98|0
1608300600000|2020-12-18 14:10:00|8183.48|8183.48|8178.67|8178.67|8183.95|8183.95|8177.85|8177.85|0
1608300900000|2020-12-18 14:15:00|8178.72|8178.72|8182.42|8182.42|8187.94|8187.94|8178.07|8178.07|0
1608301200000|2020-12-18 14:20:00|8182.59|8182.59|8193.23|8193.23|8193.23|8193.23|8182.59|8182.59|0
1608301500000|2020-12-18 14:25:00|8193.29|8193.29|8193.28|8193.28|8195.02|8195.02|8190.22|8190.22|0
1608301800000|2020-12-18 14:30:00|8192.53|8192.53|8192.29|8192.29|8202.13|8202.13|8189.73|8189.73|0
1608302100000|2020-12-18 14:35:00|8192.46|8192.46|8187.02|8187.02|8195.7|8195.7|8180.1|8180.1|0
1608302400000|2020-12-18 14:40:00|8186.91|8186.91|8189.99|8189.99|8193.98|8193.98|8186.52|8186.52|0
1608302700000|2020-12-18 14:45:00|8189.84|8189.84|8183.42|8183.42|8190.37|8190.37|8183.1|8183.1|0
1608303000000|2020-12-18 14:50:00|8183.44|8183.44|8170.04|8170.04|8183.44|8183.44|8167.97|8167.97|0
1608303300000|2020-12-18 14:55:00|8169.88|8169.88|8175.71|8175.71|8177.85|8177.85|8169.56|8169.56|0
1608303600000|2020-12-18 15:00:00|8175.17|8175.17|8169.63|8169.63|8183.29|8183.29|8169.46|8169.46|0
1608303900000|2020-12-18 15:05:00|8169.89|8169.89|8178.79|8178.79|8179.26|8179.26|8169.03|8169.03|0
1608304200000|2020-12-18 15:10:00|8178.82|8178.82|8175.78|8175.78|8180.22|8180.22|8172.65|8172.65|0
1608304500000|2020-12-18 15:15:00|8175.46|8175.46|8174.91|8174.91|8179.35|8179.35|8170.35|8170.35|0
1608304800000|2020-12-18 15:20:00|8175.22|8175.22|8164.6|8164.6|8177.97|8177.97|8164.2|8164.2|0
1608305100000|2020-12-18 15:25:00|8164.76|8164.76|8166.6|8166.6|8172.32|8172.32|8159.16|8159.16|0
1608305400000|2020-12-18 15:30:00|8166.31|8166.31|8161.97|8161.97|8168.12|8168.12|8161.97|8161.97|0
1608305700000|2020-12-18 15:35:00|8162.09|8162.09|8160.76|8160.76|8163.38|8163.38|8158.9|8158.9|0
1608306000000|2020-12-18 15:40:00|8161.01|8161.01|8165.63|8165.63|8165.68|8165.68|8157.61|8157.61|0
1608306300000|2020-12-18 15:45:00|8165.66|8165.66|8154.49|8154.49|8166.29|8166.29|8154.46|8154.46|0
1608306600000|2020-12-18 15:50:00|8154.45|8154.45|8144.88|8144.88|8156.69|8156.69|8144.88|8144.88|0
1608306900000|2020-12-18 15:55:00|8144.71|8144.71|8146.09|8146.09|8149.85|8149.85|8143.45|8143.45|0
1608307200000|2020-12-18 16:00:00|8146.26|8146.26|8144.44|8144.44|8149.92|8149.92|8142.62|8142.62|0
1608307500000|2020-12-18 16:05:00|8144.49|8144.49|8136.79|8136.79|8146.1|8146.1|8134.27|8134.27|0
1608307800000|2020-12-18 16:10:00|8136.85|8136.85|8122.11|8122.11|8137.57|8137.57|8120.3|8120.3|0
1608308100000|2020-12-18 16:15:00|8121.95|8121.95|8123.31|8123.31|8125.75|8125.75|8116.98|8116.98|0
1608308400000|2020-12-18 16:20:00|8123.2|8123.2|8123.19|8123.19|8124.95|8124.95|8117.67|8117.67|0
1608308700000|2020-12-18 16:25:00|8123.22|8123.22|8094.76|8094.76|8123.56|8123.56|8088.98|8088.98|0
1608538500000|2020-12-21 08:15:00|7807.68|7807.68|7841.6|7841.6|7841.6|7841.6|7805.67|7805.67|0
1608538800000|2020-12-21 08:20:00|7841.25|7841.25|7794.15|7794.15|7841.25|7841.25|7783.85|7783.85|0
1608539100000|2020-12-21 08:25:00|7794.21|7794.21|7814.12|7814.12|7814.12|7814.12|7781.89|7781.89|0
1608539400000|2020-12-21 08:30:00|7814.23|7814.23|7881.97|7881.97|7883.43|7883.43|7811.53|7811.53|0
1608539700000|2020-12-21 08:35:00|7882.03|7882.03|7901.96|7901.96|7903.08|7903.08|7875.1|7875.1|0
1608540000000|2020-12-21 08:40:00|7901.54|7901.54|7904.43|7904.43|7914.26|7914.26|7891.89|7891.89|0
1608540300000|2020-12-21 08:45:00|7904.74|7904.74|7893.48|7893.48|7908.29|7908.29|7888.17|7888.17|0
1608540600000|2020-12-21 08:50:00|7893.17|7893.17|7894.19|7894.19|7903.86|7903.86|7887.18|7887.18|0
1608540900000|2020-12-21 08:55:00|7895.1|7895.1|7896.37|7896.37|7904.24|7904.24|7887.34|7887.34|0
1608541200000|2020-12-21 09:00:00|7896.59|7896.59|7893.63|7893.63|7898.54|7898.54|7890.6|7890.6|0
1608541500000|2020-12-21 09:05:00|7893.22|7893.22|7891.21|7891.21|7895.64|7895.64|7886.83|7886.83|0
1608541800000|2020-12-21 09:10:00|7891.3|7891.3|7875.51|7875.51|7893.2|7893.2|7866.58|7866.58|0
1608542100000|2020-12-21 09:15:00|7875.55|7875.55|7886.54|7886.54|7890.38|7890.38|7874.98|7874.98|0
1608542400000|2020-12-21 09:20:00|7886.42|7886.42|7881.86|7881.86|7891.09|7891.09|7878.7|7878.7|0
1608542700000|2020-12-21 09:25:00|7881.68|7881.68|7884.21|7884.21|7884.42|7884.42|7874.15|7874.15|0
1608543000000|2020-12-21 09:30:00|7884.53|7884.53|7871.66|7871.66|7885.88|7885.88|7869.79|7869.79|0
1608543300000|2020-12-21 09:35:00|7871.97|7871.97|7870.93|7870.93|7873.43|7873.43|7864.76|7864.76|0
1608543600000|2020-12-21 09:40:00|7870.77|7870.77|7852.39|7852.39|7870.77|7870.77|7852.39|7852.39|0
1608543900000|2020-12-21 09:45:00|7851.34|7851.34|7837.41|7837.41|7851.34|7851.34|7833.52|7833.52|0
1608544200000|2020-12-21 09:50:00|7837.13|7837.13|7837.43|7837.43|7841.9|7841.9|7828.53|7828.53|0
1608544500000|2020-12-21 09:55:00|7837.45|7837.45|7832.16|7832.16|7838.28|7838.28|7826.16|7826.16|0
1608544800000|2020-12-21 10:00:00|7831.91|7831.91|7811.17|7811.17|7832.08|7832.08|7810.71|7810.71|0
1608545100000|2020-12-21 10:05:00|7811.06|7811.06|7805.81|7805.81|7811.06|7811.06|7801.46|7801.46|0
1608545400000|2020-12-21 10:10:00|7805.75|7805.75|7801.61|7801.61|7814.24|7814.24|7799.74|7799.74|0
1608545700000|2020-12-21 10:15:00|7801.72|7801.72|7805.8|7805.8|7817.21|7817.21|7797.17|7797.17|0
1608546000000|2020-12-21 10:20:00|7806.12|7806.12|7777.66|7777.66|7806.65|7806.65|7777.48|7777.48|0
1608546300000|2020-12-21 10:25:00|7777.5|7777.5|7766.58|7766.58|7777.5|7777.5|7764.29|7764.29|0
1608546600000|2020-12-21 10:30:00|7766.42|7766.42|7756.59|7756.59|7770.5|7770.5|7748.25|7748.25|0
1608546900000|2020-12-21 10:35:00|7756.86|7756.86|7790.91|7790.91|7796.13|7796.13|7753.79|7753.79|0
1608547200000|2020-12-21 10:40:00|7789.41|7789.41|7779.93|7779.93|7789.41|7789.41|7776.6|7776.6|0
1608547500000|2020-12-21 10:45:00|7780.39|7780.39|7762.13|7762.13|7780.39|7780.39|7757.11|7757.11|0
1608547800000|2020-12-21 10:50:00|7762.03|7762.03|7751.49|7751.49|7774.21|7774.21|7739.05|7739.05|0
1608548100000|2020-12-21 10:55:00|7752.11|7752.11|7758.93|7758.93|7767.32|7767.32|7729.34|7729.34|0
1608548400000|2020-12-21 11:00:00|7758.61|7758.61|7766.24|7766.24|7775.06|7775.06|7753.68|7753.68|0
1608548700000|2020-12-21 11:05:00|7766.33|7766.33|7771.12|7771.12|7773.65|7773.65|7764.87|7764.87|0
1608549000000|2020-12-21 11:10:00|7772.74|7772.74|7803.71|7803.71|7808.5|7808.5|7768.92|7768.92|0
1608549300000|2020-12-21 11:15:00|7803.87|7803.87|7796.79|7796.79|7813.4|7813.4|7796.79|7796.79|0
1608549600000|2020-12-21 11:20:00|7796.85|7796.85|7801.41|7801.41|7801.41|7801.41|7792.95|7792.95|0
1608549900000|2020-12-21 11:25:00|7801.46|7801.46|7820.81|7820.81|7821.25|7821.25|7799.22|7799.22|0
1608550200000|2020-12-21 11:30:00|7820.79|7820.79|7831.17|7831.17|7831.17|7831.17|7820.32|7820.32|0
1608550500000|2020-12-21 11:35:00|7830.42|7830.42|7860.19|7860.19|7860.19|7860.19|7828.05|7828.05|0
1608550800000|2020-12-21 11:40:00|7860.1|7860.1|7849.01|7849.01|7860.92|7860.92|7848.66|7848.66|0
1608551100000|2020-12-21 11:45:00|7849.33|7849.33|7850.85|7850.85|7853.94|7853.94|7846.21|7846.21|0
1608551400000|2020-12-21 11:50:00|7850.69|7850.69|7837.79|7837.79|7850.96|7850.96|7832.04|7832.04|0
1608551700000|2020-12-21 11:55:00|7838.44|7838.44|7842.89|7842.89|7850.43|7850.43|7838.21|7838.21|0
1608552000000|2020-12-21 12:00:00|7843.35|7843.35|7870.95|7870.95|7871.17|7871.17|7843.35|7843.35|0
1608552300000|2020-12-21 12:05:00|7870.41|7870.41|7869.49|7869.49|7880.58|7880.58|7868.71|7868.71|0
1608552600000|2020-12-21 12:10:00|7869.79|7869.79|7858.96|7858.96|7870.99|7870.99|7857.01|7857.01|0
1608552900000|2020-12-21 12:15:00|7859.11|7859.11|7851.88|7851.88|7860.26|7860.26|7850.62|7850.62|0
1608553200000|2020-12-21 12:20:00|7851.85|7851.85|7842.06|7842.06|7857.26|7857.26|7841.98|7841.98|0
1608553500000|2020-12-21 12:25:00|7842.81|7842.81|7843.86|7843.86|7845.39|7845.39|7836.34|7836.34|0
1608553800000|2020-12-21 12:30:00|7843.89|7843.89|7838|7838|7849.18|7849.18|7835.77|7835.77|0
1608554100000|2020-12-21 12:35:00|7837.91|7837.91|7847.47|7847.47|7851.52|7851.52|7837.91|7837.91|0
1608554400000|2020-12-21 12:40:00|7847.51|7847.51|7845.75|7845.75|7853.37|7853.37|7845.75|7845.75|0
1608554700000|2020-12-21 12:45:00|7845.66|7845.66|7854.51|7854.51|7854.51|7854.51|7845.65|7845.65|0
1608555000000|2020-12-21 12:50:00|7854.46|7854.46|7850.82|7850.82|7863.46|7863.46|7850.82|7850.82|0
1608555300000|2020-12-21 12:55:00|7851.13|7851.13|7849.31|7849.31|7857.73|7857.73|7846.3|7846.3|0
1608555600000|2020-12-21 13:00:00|7849.08|7849.08|7837.94|7837.94|7849.1|7849.1|7836.39|7836.39|0
1608555900000|2020-12-21 13:05:00|7837.79|7837.79|7835.36|7835.36|7842.69|7842.69|7832.78|7832.78|0
1608556200000|2020-12-21 13:10:00|7835.52|7835.52|7819.23|7819.23|7836.5|7836.5|7817.93|7817.93|0
1608556500000|2020-12-21 13:15:00|7819.47|7819.47|7819.71|7819.71|7820.06|7820.06|7810.98|7810.98|0
1608556800000|2020-12-21 13:20:00|7820.02|7820.02|7831.14|7831.14|7831.3|7831.3|7818.32|7818.32|0
1608557100000|2020-12-21 13:25:00|7831.17|7831.17|7824.38|7824.38|7836.74|7836.74|7824.3|7824.3|0
1608557400000|2020-12-21 13:30:00|7824.46|7824.46|7828.1|7828.1|7828.1|7828.1|7818.46|7818.46|0
1608557700000|2020-12-21 13:35:00|7828.01|7828.01|7842.77|7842.77|7849.93|7849.93|7828.01|7828.01|0
1608558000000|2020-12-21 13:40:00|7842.52|7842.52|7833.42|7833.42|7844.59|7844.59|7833.42|7833.42|0
1608558300000|2020-12-21 13:45:00|7832.94|7832.94|7848.19|7848.19|7848.19|7848.19|7826.58|7826.58|0
1608558600000|2020-12-21 13:50:00|7848.35|7848.35|7840.24|7840.24|7859.2|7859.2|7838.28|7838.28|0
1608558900000|2020-12-21 13:55:00|7840.29|7840.29|7852.42|7852.42|7853.09|7853.09|7840.29|7840.29|0
1608559200000|2020-12-21 14:00:00|7853.34|7853.34|7851.56|7851.56|7854.75|7854.75|7845.02|7845.02|0
1608559500000|2020-12-21 14:05:00|7851.72|7851.72|7854.34|7854.34|7857.74|7857.74|7846.32|7846.32|0
1608559800000|2020-12-21 14:10:00|7854.28|7854.28|7877.36|7877.36|7877.36|7877.36|7854.28|7854.28|0
1608560100000|2020-12-21 14:15:00|7877.41|7877.41|7879.19|7879.19|7880.08|7880.08|7870.05|7870.05|0
1608560400000|2020-12-21 14:20:00|7878.42|7878.42|7857.44|7857.44|7878.99|7878.99|7856.55|7856.55|0
1608560700000|2020-12-21 14:25:00|7857.55|7857.55|7866.48|7866.48|7868.54|7868.54|7856.84|7856.84|0
1608561000000|2020-12-21 14:30:00|7866.39|7866.39|7890.76|7890.76|7894.92|7894.92|7865.85|7865.85|0
1608561300000|2020-12-21 14:35:00|7891.09|7891.09|7881.94|7881.94|7894.71|7894.71|7881.68|7881.68|0
1608561600000|2020-12-21 14:40:00|7881.84|7881.84|7889.22|7889.22|7889.49|7889.49|7880.26|7880.26|0
1608561900000|2020-12-21 14:45:00|7889.05|7889.05|7880.51|7880.51|7891.47|7891.47|7871.66|7871.66|0
1608562200000|2020-12-21 14:50:00|7881.12|7881.12|7904.16|7904.16|7909.14|7909.14|7880.68|7880.68|0
1608562500000|2020-12-21 14:55:00|7904.44|7904.44|7890.84|7890.84|7908.11|7908.11|7885|7885|0
1608562800000|2020-12-21 15:00:00|7890.5|7890.5|7874.39|7874.39|7890.5|7890.5|7871.53|7871.53|0
1608563100000|2020-12-21 15:05:00|7874.44|7874.44|7851.93|7851.93|7874.44|7874.44|7850.71|7850.71|0
1608563400000|2020-12-21 15:10:00|7851.78|7851.78|7840.06|7840.06|7860.72|7860.72|7838.06|7838.06|0
1608563700000|2020-12-21 15:15:00|7840.12|7840.12|7863.83|7863.83|7867.02|7867.02|7839.41|7839.41|0
1608564000000|2020-12-21 15:20:00|7864|7864|7867.57|7867.57|7871.26|7871.26|7858.18|7858.18|0
1608564300000|2020-12-21 15:25:00|7867.26|7867.26|7871.94|7871.94|7871.94|7871.94|7859.07|7859.07|0
1608564600000|2020-12-21 15:30:00|7871.72|7871.72|7911.85|7911.85|7912.14|7912.14|7866.43|7866.43|0
1608564900000|2020-12-21 15:35:00|7912.07|7912.07|7916.9|7916.9|7920.58|7920.58|7905.59|7905.59|0
1608565200000|2020-12-21 15:40:00|7916.75|7916.75|7907.73|7907.73|7916.75|7916.75|7903.32|7903.32|0
1608565500000|2020-12-21 15:45:00|7907.19|7907.19|7913.09|7913.09|7920.42|7920.42|7905.32|7905.32|0
1608565800000|2020-12-21 15:50:00|7913.14|7913.14|7915.63|7915.63|7922.07|7922.07|7913.14|7913.14|0
1608566100000|2020-12-21 15:55:00|7915.8|7915.8|7905.37|7905.37|7918.27|7918.27|7904.3|7904.3|0
1608566400000|2020-12-21 16:00:00|7905.3|7905.3|7919.37|7919.37|7919.49|7919.49|7901.76|7901.76|0
1608566700000|2020-12-21 16:05:00|7919.21|7919.21|7919.5|7919.5|7922.49|7922.49|7912.85|7912.85|0
1608567000000|2020-12-21 16:10:00|7920.25|7920.25|7922.56|7922.56|7926.39|7926.39|7912.87|7912.87|0
1608567300000|2020-12-21 16:15:00|7922.64|7922.64|7918.09|7918.09|7923.43|7923.43|7913.46|7913.46|0
1608567600000|2020-12-21 16:20:00|7917.98|7917.98|7918.07|7918.07|7924.36|7924.36|7915.93|7915.93|0
1608567900000|2020-12-21 16:25:00|7917.91|7917.91|7916.52|7916.52|7928.66|7928.66|7914.21|7914.21|0
1608624900000|2020-12-22 08:15:00|7904.85|7904.85|7917.24|7917.24|7927.95|7927.95|7897.79|7897.79|0
1608625200000|2020-12-22 08:20:00|7917|7917|7910.61|7910.61|7927.22|7927.22|7910.61|7910.61|0
1608625500000|2020-12-22 08:25:00|7911.22|7911.22|7925.31|7925.31|7925.4|7925.4|7904.28|7904.28|0
1608625800000|2020-12-22 08:30:00|7924.98|7924.98|7971.28|7971.28|7971.44|7971.44|7924.98|7924.98|0
1608626100000|2020-12-22 08:35:00|7971.51|7971.51|7964.03|7964.03|7979.46|7979.46|7963.56|7963.56|0
1608626400000|2020-12-22 08:40:00|7964.18|7964.18|7963.82|7963.82|7971.29|7971.29|7959.84|7959.84|0
1608626700000|2020-12-22 08:45:00|7963.91|7963.91|7960.8|7960.8|7964.52|7964.52|7957.31|7957.31|0
1608627000000|2020-12-22 08:50:00|7960.97|7960.97|7975.23|7975.23|7988.29|7988.29|7960.97|7960.97|0
1608627300000|2020-12-22 08:55:00|7974.13|7974.13|7961.25|7961.25|7981.35|7981.35|7957.64|7957.64|0
1608627600000|2020-12-22 09:00:00|7961.49|7961.49|7942.63|7942.63|7962.56|7962.56|7942.63|7942.63|0
1608627900000|2020-12-22 09:05:00|7943.14|7943.14|7958.22|7958.22|7961.68|7961.68|7943.14|7943.14|0
1608628200000|2020-12-22 09:10:00|7957.9|7957.9|7960.26|7960.26|7962.76|7962.76|7954.24|7954.24|0
1608628500000|2020-12-22 09:15:00|7960.28|7960.28|7943.09|7943.09|7962.53|7962.53|7942.82|7942.82|0
1608628800000|2020-12-22 09:20:00|7943.25|7943.25|7949.44|7949.44|7953.47|7953.47|7943.25|7943.25|0
1608629100000|2020-12-22 09:25:00|7949.29|7949.29|7937.67|7937.67|7949.98|7949.98|7937.67|7937.67|0
1608629400000|2020-12-22 09:30:00|7937.1|7937.1|7926.75|7926.75|7938.84|7938.84|7926.75|7926.75|0
1608629700000|2020-12-22 09:35:00|7926.59|7926.59|7939.55|7939.55|7940.79|7940.79|7926.59|7926.59|0
1608630000000|2020-12-22 09:40:00|7939.23|7939.23|7924.63|7924.63|7939.23|7939.23|7924.08|7924.08|0
1608630300000|2020-12-22 09:45:00|7923.88|7923.88|7919.94|7919.94|7924.43|7924.43|7913.28|7913.28|0
1608630600000|2020-12-22 09:50:00|7919.78|7919.78|7916.41|7916.41|7922.35|7922.35|7915.7|7915.7|0
1608630900000|2020-12-22 09:55:00|7917.22|7917.22|7910.07|7910.07|7925.1|7925.1|7909.74|7909.74|0
1608631200000|2020-12-22 10:00:00|7911.15|7911.15|7893.79|7893.79|7913.49|7913.49|7891.59|7891.59|0
1608631500000|2020-12-22 10:05:00|7894.07|7894.07|7902.94|7902.94|7904.21|7904.21|7893.89|7893.89|0
1608631800000|2020-12-22 10:10:00|7902.87|7902.87|7923.93|7923.93|7923.93|7923.93|7902.39|7902.39|0
1608632100000|2020-12-22 10:15:00|7924.25|7924.25|7927.46|7927.46|7929.1|7929.1|7918.83|7918.83|0
1608632400000|2020-12-22 10:20:00|7927.7|7927.7|7932.69|7932.69|7935.08|7935.08|7926.42|7926.42|0
1608632700000|2020-12-22 10:25:00|7932.63|7932.63|7936.27|7936.27|7939.46|7939.46|7932.09|7932.09|0
1608633000000|2020-12-22 10:30:00|7935.95|7935.95|7924.79|7924.79|7936.96|7936.96|7924.79|7924.79|0
1608633300000|2020-12-22 10:35:00|7924.57|7924.57|7924.17|7924.17|7926.33|7926.33|7921.74|7921.74|0
1608633600000|2020-12-22 10:40:00|7924.22|7924.22|7928.51|7928.51|7928.51|7928.51|7922.82|7922.82|0
1608633900000|2020-12-22 10:45:00|7928.67|7928.67|7927.12|7927.12|7929.54|7929.54|7911.83|7911.83|0
1608634200000|2020-12-22 10:50:00|7927.43|7927.43|7914.54|7914.54|7927.43|7927.43|7914.28|7914.28|0
1608634500000|2020-12-22 10:55:00|7914.6|7914.6|7909.64|7909.64|7915.03|7915.03|7907.42|7907.42|0
1608634800000|2020-12-22 11:00:00|7909.97|7909.97|7917.82|7917.82|7919.09|7919.09|7909.63|7909.63|0
1608635100000|2020-12-22 11:05:00|7918.3|7918.3|7927.04|7927.04|7929.97|7929.97|7918.14|7918.14|0
1608635400000|2020-12-22 11:10:00|7926.88|7926.88|7919.43|7919.43|7926.99|7926.99|7917.57|7917.57|0
1608635700000|2020-12-22 11:15:00|7920.03|7920.03|7925.35|7925.35|7927.79|7927.79|7918.67|7918.67|0
1608636000000|2020-12-22 11:20:00|7925.43|7925.43|7936.66|7936.66|7940.19|7940.19|7925.12|7925.12|0
1608636300000|2020-12-22 11:25:00|7936.5|7936.5|7928.2|7928.2|7937.62|7937.62|7927.81|7927.81|0
1608636600000|2020-12-22 11:30:00|7928.04|7928.04|7936.48|7936.48|7936.48|7936.48|7926.67|7926.67|0
1608636900000|2020-12-22 11:35:00|7936.63|7936.63|7922.54|7922.54|7936.63|7936.63|7922.39|7922.39|0
1608637200000|2020-12-22 11:40:00|7922.43|7922.43|7930.39|7930.39|7930.39|7930.39|7922.24|7922.24|0
1608637500000|2020-12-22 11:45:00|7930.5|7930.5|7932.07|7932.07|7932.07|7932.07|7926.7|7926.7|0
1608637800000|2020-12-22 11:50:00|7932.15|7932.15|7938.03|7938.03|7940.05|7940.05|7931.41|7931.41|0
1608638100000|2020-12-22 11:55:00|7938.12|7938.12|7942.65|7942.65|7946.88|7946.88|7937.84|7937.84|0
1608638400000|2020-12-22 12:00:00|7942.11|7942.11|7941.54|7941.54|7942.11|7942.11|7937.49|7937.49|0
1608638700000|2020-12-22 12:05:00|7941.39|7941.39|7952.55|7952.55|7952.85|7952.85|7941.39|7941.39|0
1608639000000|2020-12-22 12:10:00|7951.79|7951.79|7948.04|7948.04|7951.96|7951.96|7947.22|7947.22|0
1608639300000|2020-12-22 12:15:00|7947.89|7947.89|7952|7952|7955.44|7955.44|7946.05|7946.05|0
1608639600000|2020-12-22 12:20:00|7951.32|7951.32|7959.42|7959.42|7959.42|7959.42|7949.71|7949.71|0
1608639900000|2020-12-22 12:25:00|7959.57|7959.57|7956.8|7956.8|7959.57|7959.57|7954.35|7954.35|0
1608640200000|2020-12-22 12:30:00|7956.05|7956.05|7958.86|7958.86|7959.32|7959.32|7955.06|7955.06|0
1608640500000|2020-12-22 12:35:00|7958.75|7958.75|7969.47|7969.47|7970.62|7970.62|7958.48|7958.48|0
1608640800000|2020-12-22 12:40:00|7969.36|7969.36|7965.51|7965.51|7969.36|7969.36|7959.83|7959.83|0
1608641100000|2020-12-22 12:45:00|7965.66|7965.66|7961.83|7961.83|7966.24|7966.24|7960.87|7960.87|0
1608641400000|2020-12-22 12:50:00|7961.66|7961.66|7969.38|7969.38|7972.57|7972.57|7960.36|7960.36|0
1608641700000|2020-12-22 12:55:00|7969.34|7969.34|7968.37|7968.37|7969.93|7969.93|7965.87|7965.87|0
1608642000000|2020-12-22 13:00:00|7968.71|7968.71|7967.6|7967.6|7969.05|7969.05|7966.85|7966.85|0
1608642300000|2020-12-22 13:05:00|7967.66|7967.66|7969.47|7969.47|7972.09|7972.09|7965.59|7965.59|0
1608642600000|2020-12-22 13:10:00|7969.64|7969.64|7963.59|7963.59|7971.38|7971.38|7962.89|7962.89|0
1608642900000|2020-12-22 13:15:00|7963.37|7963.37|7960.94|7960.94|7964.47|7964.47|7960.54|7960.54|0
1608643200000|2020-12-22 13:20:00|7960.79|7960.79|7959.35|7959.35|7963.15|7963.15|7958.8|7958.8|0
1608643500000|2020-12-22 13:25:00|7959.19|7959.19|7954.76|7954.76|7960.46|7960.46|7953.76|7953.76|0
1608643800000|2020-12-22 13:30:00|7954.65|7954.65|7955.25|7955.25|7956.8|7956.8|7953.04|7953.04|0
1608644100000|2020-12-22 13:35:00|7955.36|7955.36|7965.36|7965.36|7966.82|7966.82|7955.17|7955.17|0
1608644400000|2020-12-22 13:40:00|7965.9|7965.9|7968.85|7968.85|7972.86|7972.86|7965.54|7965.54|0
1608644700000|2020-12-22 13:45:00|7968.1|7968.1|7965.87|7965.87|7968.3|7968.3|7964.6|7964.6|0
1608645000000|2020-12-22 13:50:00|7965.82|7965.82|7964.31|7964.31|7966.07|7966.07|7962.68|7962.68|0
1608645300000|2020-12-22 13:55:00|7964.46|7964.46|7951.11|7951.11|7964.62|7964.62|7950.67|7950.67|0
1608645600000|2020-12-22 14:00:00|7951.09|7951.09|7951.58|7951.58|7952.21|7952.21|7948.49|7948.49|0
1608645900000|2020-12-22 14:05:00|7951.69|7951.69|7953.89|7953.89|7953.89|7953.89|7948.1|7948.1|0
1608646200000|2020-12-22 14:10:00|7954|7954|7957.94|7957.94|7958.57|7958.57|7954|7954|0
1608646500000|2020-12-22 14:15:00|7958.1|7958.1|7951.11|7951.11|7958.1|7958.1|7949.49|7949.49|0
1608646800000|2020-12-22 14:20:00|7951|7951|7954.96|7954.96|7955.01|7955.01|7951|7951|0
1608647100000|2020-12-22 14:25:00|7955.12|7955.12|7957.81|7957.81|7957.81|7957.81|7950.39|7950.39|0
1608647400000|2020-12-22 14:30:00|7957.87|7957.87|7953.25|7953.25|7960.97|7960.97|7953.25|7953.25|0
1608647700000|2020-12-22 14:35:00|7951.75|7951.75|7937.92|7937.92|7951.75|7951.75|7937.48|7937.48|0
1608648000000|2020-12-22 14:40:00|7937.86|7937.86|7939.99|7939.99|7943.38|7943.38|7935.38|7935.38|0
1608648300000|2020-12-22 14:45:00|7939.88|7939.88|7950.48|7950.48|7954.2|7954.2|7939.73|7939.73|0
1608648600000|2020-12-22 14:50:00|7950.31|7950.31|7943.23|7943.23|7950.31|7950.31|7941.83|7941.83|0
1608648900000|2020-12-22 14:55:00|7942.95|7942.95|7944.79|7944.79|7946.15|7946.15|7938.33|7938.33|0
1608649200000|2020-12-22 15:00:00|7944.68|7944.68|7948.76|7948.76|7958.03|7958.03|7944.08|7944.08|0
1608649500000|2020-12-22 15:05:00|7948.54|7948.54|7964.42|7964.42|7964.42|7964.42|7947.45|7947.45|0
1608649800000|2020-12-22 15:10:00|7964.23|7964.23|7938.23|7938.23|7966.05|7966.05|7938.23|7938.23|0
1608650100000|2020-12-22 15:15:00|7938.12|7938.12|7942.98|7942.98|7945.2|7945.2|7938.12|7938.12|0
1608650400000|2020-12-22 15:20:00|7942.85|7942.85|7940.83|7940.83|7943.69|7943.69|7933.36|7933.36|0
1608650700000|2020-12-22 15:25:00|7940.89|7940.89|7949.61|7949.61|7949.61|7949.61|7938.08|7938.08|0
1608651000000|2020-12-22 15:30:00|7949.7|7949.7|7948.32|7948.32|7952.4|7952.4|7945.78|7945.78|0
1608651300000|2020-12-22 15:35:00|7948.54|7948.54|7964.56|7964.56|7964.56|7964.56|7945.65|7945.65|0
1608651600000|2020-12-22 15:40:00|7964.72|7964.72|7969.33|7969.33|7974.06|7974.06|7964.56|7964.56|0
1608651900000|2020-12-22 15:45:00|7969.31|7969.31|7963.27|7963.27|7972.56|7972.56|7963.27|7963.27|0
1608652200000|2020-12-22 15:50:00|7963.15|7963.15|7962.9|7962.9|7963.56|7963.56|7956.49|7956.49|0
1608652500000|2020-12-22 15:55:00|7962.95|7962.95|7961.21|7961.21|7966.89|7966.89|7959.06|7959.06|0
1608652800000|2020-12-22 16:00:00|7961.15|7961.15|7948.4|7948.4|7963.01|7963.01|7947.25|7947.25|0
1608653100000|2020-12-22 16:05:00|7948.42|7948.42|7939.13|7939.13|7949.05|7949.05|7939.13|7939.13|0
1608653400000|2020-12-22 16:10:00|7937.13|7937.13|7939.46|7939.46|7941.62|7941.62|7933.36|7933.36|0
1608653700000|2020-12-22 16:15:00|7939.17|7939.17|7949.76|7949.76|7950.57|7950.57|7937.6|7937.6|0
1608654000000|2020-12-22 16:20:00|7949.87|7949.87|7950.98|7950.98|7951.62|7951.62|7942.52|7942.52|0
1608654300000|2020-12-22 16:25:00|7950.75|7950.75|7948.42|7948.42|7950.76|7950.76|7941.51|7941.51|0
1608711300000|2020-12-23 08:15:00|8030.92|8030.92|8032.7|8032.7|8042.42|8042.42|8029.38|8029.38|0
1608711600000|2020-12-23 08:20:00|8032.99|8032.99|8038.68|8038.68|8048.52|8048.52|8031.99|8031.99|0
1608711900000|2020-12-23 08:25:00|8038.73|8038.73|8039.22|8039.22|8042.76|8042.76|8035.84|8035.84|0
1608712200000|2020-12-23 08:30:00|8039.51|8039.51|8026.1|8026.1|8040.02|8040.02|8025.2|8025.2|0
1608712500000|2020-12-23 08:35:00|8025.76|8025.76|8008.49|8008.49|8025.88|8025.88|8008.13|8008.13|0
1608712800000|2020-12-23 08:40:00|8008.38|8008.38|8016.56|8016.56|8017.29|8017.29|8001.76|8001.76|0
1608713100000|2020-12-23 08:45:00|8016.25|8016.25|8008.83|8008.83|8016.25|8016.25|8008.83|8008.83|0
1608713400000|2020-12-23 08:50:00|8008.94|8008.94|8021.65|8021.65|8022.87|8022.87|8008.65|8008.65|0
1608713700000|2020-12-23 08:55:00|8022.19|8022.19|8024.28|8024.28|8024.63|8024.63|8020.65|8020.65|0
1608714000000|2020-12-23 09:00:00|8024.12|8024.12|8029.33|8029.33|8029.53|8029.53|8018.68|8018.68|0
1608714300000|2020-12-23 09:05:00|8029.22|8029.22|8034.03|8034.03|8034.03|8034.03|8027.88|8027.88|0
1608714600000|2020-12-23 09:10:00|8034.25|8034.25|8033|8033|8035.94|8035.94|8031.54|8031.54|0
1608714900000|2020-12-23 09:15:00|8033.17|8033.17|8039.42|8039.42|8041.13|8041.13|8033.17|8033.17|0
1608715200000|2020-12-23 09:20:00|8039.08|8039.08|8036.57|8036.57|8040.14|8040.14|8034.62|8034.62|0
1608715500000|2020-12-23 09:25:00|8036.4|8036.4|8043.69|8043.69|8043.86|8043.86|8030.2|8030.2|0
1608715800000|2020-12-23 09:30:00|8043.91|8043.91|8056.33|8056.33|8056.4|8056.4|8043.91|8043.91|0
1608716100000|2020-12-23 09:35:00|8056.51|8056.51|8059.74|8059.74|8060.58|8060.58|8051.81|8051.81|0
1608716400000|2020-12-23 09:40:00|8059.4|8059.4|8072.15|8072.15|8076|8076|8059.4|8059.4|0
1608716700000|2020-12-23 09:45:00|8071.61|8071.61|8073.04|8073.04|8073.74|8073.74|8067.81|8067.81|0
1608717000000|2020-12-23 09:50:00|8073.22|8073.22|8068.34|8068.34|8075.82|8075.82|8067.92|8067.92|0
1608717300000|2020-12-23 09:55:00|8068.18|8068.18|8064.18|8064.18|8073.69|8073.69|8064.18|8064.18|0
1608717600000|2020-12-23 10:00:00|8064.26|8064.26|8060.26|8060.26|8064.26|8064.26|8059.59|8059.59|0
1608717900000|2020-12-23 10:05:00|8060.8|8060.8|8053.32|8053.32|8062.01|8062.01|8052.31|8052.31|0
1608718200000|2020-12-23 10:10:00|8053.16|8053.16|8060.93|8060.93|8061.39|8061.39|8052.55|8052.55|0
1608718500000|2020-12-23 10:15:00|8059.85|8059.85|8068.25|8068.25|8068.25|8068.25|8057.26|8057.26|0
1608718800000|2020-12-23 10:20:00|8068.43|8068.43|8067.41|8067.41|8071.23|8071.23|8064.35|8064.35|0
1608719100000|2020-12-23 10:25:00|8067.47|8067.47|8061.39|8061.39|8068.36|8068.36|8061.28|8061.28|0
1608719400000|2020-12-23 10:30:00|8061.22|8061.22|8057.25|8057.25|8061.22|8061.22|8055.31|8055.31|0
1608719700000|2020-12-23 10:35:00|8057.33|8057.33|8054.44|8054.44|8058.75|8058.75|8054.27|8054.27|0
1608720000000|2020-12-23 10:40:00|8054.28|8054.28|8051.93|8051.93|8054.28|8054.28|8046.41|8046.41|0
1608720300000|2020-12-23 10:45:00|8052.32|8052.32|8060.94|8060.94|8061.2|8061.2|8052.32|8052.32|0
1608720600000|2020-12-23 10:50:00|8060.77|8060.77|8060.34|8060.34|8061|8061|8058.04|8058.04|0
1608720900000|2020-12-23 10:55:00|8060.5|8060.5|8059.29|8059.29|8061.96|8061.96|8058.82|8058.82|0
1608721200000|2020-12-23 11:00:00|8059.13|8059.13|8045.29|8045.29|8059.13|8059.13|8044.67|8044.67|0
1608721500000|2020-12-23 11:05:00|8045.45|8045.45|8042.83|8042.83|8048.09|8048.09|8042.83|8042.83|0
1608721800000|2020-12-23 11:10:00|8042.52|8042.52|8039.89|8039.89|8046.16|8046.16|8039.07|8039.07|0
1608722100000|2020-12-23 11:15:00|8040|8040|8031.55|8031.55|8040|8040|8029.74|8029.74|0
1608722400000|2020-12-23 11:20:00|8031.61|8031.61|8043.93|8043.93|8044.72|8044.72|8031.61|8031.61|0
1608722700000|2020-12-23 11:25:00|8043.84|8043.84|8042.15|8042.15|8044.73|8044.73|8039.42|8039.42|0
1608723000000|2020-12-23 11:30:00|8042.26|8042.26|8035.12|8035.12|8042.6|8042.6|8034.39|8034.39|0
1608723300000|2020-12-23 11:35:00|8034.95|8034.95|8032.93|8032.93|8037.24|8037.24|8027.92|8027.92|0
1608723600000|2020-12-23 11:40:00|8033.27|8033.27|8036.49|8036.49|8036.8|8036.8|8032.07|8032.07|0
1608723900000|2020-12-23 11:45:00|8036.57|8036.57|8040.61|8040.61|8041.58|8041.58|8035.36|8035.36|0
1608724200000|2020-12-23 11:50:00|8040.66|8040.66|8043.86|8043.86|8044.27|8044.27|8039.86|8039.86|0
1608724500000|2020-12-23 11:55:00|8043.69|8043.69|8055.39|8055.39|8055.73|8055.73|8043.69|8043.69|0
1608724800000|2020-12-23 12:00:00|8055.01|8055.01|8058.09|8058.09|8058.36|8058.36|8050.73|8050.73|0
1608725100000|2020-12-23 12:05:00|8058.25|8058.25|8056.76|8056.76|8058.41|8058.41|8053.86|8053.86|0
1608725400000|2020-12-23 12:10:00|8056.28|8056.28|8059.29|8059.29|8059.82|8059.82|8056.21|8056.21|0
1608725700000|2020-12-23 12:15:00|8059.13|8059.13|8059.11|8059.11|8060.58|8060.58|8057.79|8057.79|0
1608726000000|2020-12-23 12:20:00|8059.17|8059.17|8063.37|8063.37|8063.37|8063.37|8056.08|8056.08|0
1608726300000|2020-12-23 12:25:00|8063.32|8063.32|8070.3|8070.3|8070.3|8070.3|8063.32|8063.32|0
1608726600000|2020-12-23 12:30:00|8070.45|8070.45|8072.6|8072.6|8072.6|8072.6|8067.8|8067.8|0
1608726900000|2020-12-23 12:35:00|8073.52|8073.52|8069.64|8069.64|8077.69|8077.69|8069.64|8069.64|0
1608727200000|2020-12-23 12:40:00|8069.47|8069.47|8068.59|8068.59|8073.56|8073.56|8068.15|8068.15|0
1608727500000|2020-12-23 12:45:00|8068.28|8068.28|8065.95|8065.95|8068.71|8068.71|8062.97|8062.97|0
1608727800000|2020-12-23 12:50:00|8066.26|8066.26|8062.32|8062.32|8066.77|8066.77|8061.7|8061.7|0
1608728100000|2020-12-23 12:55:00|8062.15|8062.15|8062.49|8062.49|8063.65|8063.65|8061.57|8061.57|0
1608728400000|2020-12-23 13:00:00|8062.26|8062.26|8062.32|8062.32|8062.74|8062.74|8059.74|8059.74|0
1608728700000|2020-12-23 13:05:00|8062.38|8062.38|8069.58|8069.58|8069.58|8069.58|8062.32|8062.32|0
1608729000000|2020-12-23 13:10:00|8069.65|8069.65|8067.27|8067.27|8070.13|8070.13|8064.27|8064.27|0
1608729300000|2020-12-23 13:15:00|8067.33|8067.33|8068.27|8068.27|8069.53|8069.53|8067.07|8067.07|0
1608729600000|2020-12-23 13:20:00|8068.58|8068.58|8069.63|8069.63|8073.2|8073.2|8068.58|8068.58|0
1608729900000|2020-12-23 13:25:00|8069.56|8069.56|8062.28|8062.28|8069.56|8069.56|8061.84|8061.84|0
1608730200000|2020-12-23 13:30:00|8061.97|8061.97|8061.76|8061.76|8064.99|8064.99|8061.3|8061.3|0
1608730500000|2020-12-23 13:35:00|8061.81|8061.81|8077.9|8077.9|8077.9|8077.9|8061.81|8061.81|0
1608730800000|2020-12-23 13:40:00|8078.17|8078.17|8077.09|8077.09|8079.27|8079.27|8074.67|8074.67|0
1608731100000|2020-12-23 13:45:00|8077.14|8077.14|8078.37|8078.37|8081.67|8081.67|8076.13|8076.13|0
1608731400000|2020-12-23 13:50:00|8078.47|8078.47|8077.51|8077.51|8081.61|8081.61|8077.38|8077.38|0
1608731700000|2020-12-23 13:55:00|8078|8078|8074.65|8074.65|8079.58|8079.58|8073.28|8073.28|0
1608732000000|2020-12-23 14:00:00|8074.57|8074.57|8076.56|8076.56|8081.28|8081.28|8074.37|8074.37|0
1608732300000|2020-12-23 14:05:00|8076.25|8076.25|8074.06|8074.06|8078.01|8078.01|8074|8074|0
1608732600000|2020-12-23 14:10:00|8073.52|8073.52|8075.62|8075.62|8075.76|8075.76|8071.76|8071.76|0
1608732900000|2020-12-23 14:15:00|8075.56|8075.56|8085.04|8085.04|8092.55|8092.55|8074.88|8074.88|0
1608733200000|2020-12-23 14:20:00|8084.82|8084.82|8104.95|8104.95|8104.95|8104.95|8081.61|8081.61|0
1608733500000|2020-12-23 14:25:00|8105.01|8105.01|8112.7|8112.7|8116.59|8116.59|8105.01|8105.01|0
1608733800000|2020-12-23 14:30:00|8112.54|8112.54|8115.92|8115.92|8117.14|8117.14|8101.6|8101.6|0
1608734100000|2020-12-23 14:35:00|8116.46|8116.46|8120.8|8120.8|8122.36|8122.36|8113.4|8113.4|0
1608734400000|2020-12-23 14:40:00|8120.52|8120.52|8135.93|8135.93|8142.47|8142.47|8120.38|8120.38|0
1608734700000|2020-12-23 14:45:00|8136.55|8136.55|8132.32|8132.32|8140.3|8140.3|8125.03|8125.03|0
1608735000000|2020-12-23 14:50:00|8132.08|8132.08|8128.88|8128.88|8136.33|8136.33|8126.01|8126.01|0
1608735300000|2020-12-23 14:55:00|8128.13|8128.13|8117.78|8117.78|8131.13|8131.13|8115.44|8115.44|0
1608735600000|2020-12-23 15:00:00|8117.67|8117.67|8126.79|8126.79|8131.37|8131.37|8117.31|8117.31|0
1608735900000|2020-12-23 15:05:00|8126.9|8126.9|8133.84|8133.84|8143.41|8143.41|8126.9|8126.9|0
1608736200000|2020-12-23 15:10:00|8134.18|8134.18|8117.96|8117.96|8139.39|8139.39|8117.01|8117.01|0
1608736500000|2020-12-23 15:15:00|8118.27|8118.27|8100.15|8100.15|8118.27|8118.27|8085.63|8085.63|0
1608736800000|2020-12-23 15:20:00|8099.99|8099.99|8098.69|8098.69|8102.44|8102.44|8092.12|8092.12|0
1608737100000|2020-12-23 15:25:00|8099.16|8099.16|8093.82|8093.82|8103.98|8103.98|8093.82|8093.82|0
1608737400000|2020-12-23 15:30:00|8094.57|8094.57|8101.4|8101.4|8106.48|8106.48|8091.64|8091.64|0
1608737700000|2020-12-23 15:35:00|8101.48|8101.48|8102.22|8102.22|8104.46|8104.46|8098.72|8098.72|0
1608738000000|2020-12-23 15:40:00|8102.28|8102.28|8093.01|8093.01|8102.29|8102.29|8090.83|8090.83|0
1608738300000|2020-12-23 15:45:00|8093.33|8093.33|8099.25|8099.25|8099.25|8099.25|8088.18|8088.18|0
1608738600000|2020-12-23 15:50:00|8099.71|8099.71|8110.74|8110.74|8110.74|8110.74|8098.31|8098.31|0
1608738900000|2020-12-23 15:55:00|8110.42|8110.42|8120.63|8120.63|8120.9|8120.9|8110.32|8110.32|0
1608739200000|2020-12-23 16:00:00|8120.32|8120.32|8114.74|8114.74|8120.74|8120.74|8110.28|8110.28|0
1608739500000|2020-12-23 16:05:00|8114.58|8114.58|8114.43|8114.43|8127.04|8127.04|8114.43|8114.43|0
1608739800000|2020-12-23 16:10:00|8114.48|8114.48|8138.8|8138.8|8139.42|8139.42|8111.71|8111.71|0
1608740100000|2020-12-23 16:15:00|8138.73|8138.73|8144.97|8144.97|8144.97|8144.97|8134.35|8134.35|0
1608740400000|2020-12-23 16:20:00|8144.94|8144.94|8155.57|8155.57|8157.48|8157.48|8144.94|8144.94|0
1608740700000|2020-12-23 16:25:00|8155.72|8155.72|8162.41|8162.41|8171.81|8171.81|8155.48|8155.48|0
1608797700000|2020-12-24 08:15:00|8271.67|8271.67|8242.03|8242.03|8283.42|8283.42|8242.03|8242.03|0
1608798000000|2020-12-24 08:20:00|8241.97|8241.97|8227.13|8227.13|8257.42|8257.42|8225.76|8225.76|0
1608798300000|2020-12-24 08:25:00|8228.32|8228.32|8213.31|8213.31|8233.33|8233.33|8211.39|8211.39|0
1608798600000|2020-12-24 08:30:00|8212.77|8212.77|8193.34|8193.34|8215.05|8215.05|8193.34|8193.34|0
1608798900000|2020-12-24 08:35:00|8192.59|8192.59|8180.67|8180.67|8193.03|8193.03|8178.02|8178.02|0
1608799200000|2020-12-24 08:40:00|8180.59|8180.59|8167.92|8167.92|8181.72|8181.72|8167.41|8167.41|0
1608799500000|2020-12-24 08:45:00|8166.84|8166.84|8151.92|8151.92|8169.72|8169.72|8151.92|8151.92|0
1608799800000|2020-12-24 08:50:00|8151.13|8151.13|8141.73|8141.73|8151.74|8151.74|8141.58|8141.58|0
1608800100000|2020-12-24 08:55:00|8142.2|8142.2|8159.22|8159.22|8160.68|8160.68|8142.2|8142.2|0
1608800400000|2020-12-24 09:00:00|8159.16|8159.16|8153.31|8153.31|8159.16|8159.16|8151.15|8151.15|0
1608800700000|2020-12-24 09:05:00|8154.82|8154.82|8165.82|8165.82|8165.98|8165.98|8146.67|8146.67|0
1608801000000|2020-12-24 09:10:00|8166.03|8166.03|8155.78|8155.78|8168.46|8168.46|8153.19|8153.19|0
1608801300000|2020-12-24 09:15:00|8154.27|8154.27|8154.09|8154.09|8160.76|8160.76|8153.45|8153.45|0
1608801600000|2020-12-24 09:20:00|8154.71|8154.71|8122.37|8122.37|8156.41|8156.41|8121.71|8121.71|0
1608801900000|2020-12-24 09:25:00|8123.12|8123.12|8156.97|8156.97|8156.97|8156.97|8123.12|8123.12|0
1608802200000|2020-12-24 09:30:00|8156.69|8156.69|8170.87|8170.87|8173.56|8173.56|8154.36|8154.36|0
1608802500000|2020-12-24 09:35:00|8170.98|8170.98|8153.25|8153.25|8171.21|8171.21|8151.2|8151.2|0
1608802800000|2020-12-24 09:40:00|8155.06|8155.06|8152.93|8152.93|8156.14|8156.14|8149.21|8149.21|0
1608803100000|2020-12-24 09:45:00|8152.44|8152.44|8162.69|8162.69|8165.15|8165.15|8150.28|8150.28|0
1608803400000|2020-12-24 09:50:00|8164.19|8164.19|8156.6|8156.6|8165.95|8165.95|8154.32|8154.32|0
1608803700000|2020-12-24 09:55:00|8156.43|8156.43|8146.59|8146.59|8158.09|8158.09|8146.02|8146.02|0
1608804000000|2020-12-24 10:00:00|8145.85|8145.85|8151.76|8151.76|8155.1|8155.1|8141.01|8141.01|0
1608804300000|2020-12-24 10:05:00|8151.53|8151.53|8147.97|8147.97|8152.86|8152.86|8147.51|8147.51|0
1608804600000|2020-12-24 10:10:00|8148.24|8148.24|8145.61|8145.61|8148.37|8148.37|8144.49|8144.49|0
1608804900000|2020-12-24 10:15:00|8145.45|8145.45|8136.55|8136.55|8145.67|8145.67|8134.89|8134.89|0
1608805200000|2020-12-24 10:20:00|8136.79|8136.79|8133.82|8133.82|8139.21|8139.21|8133.8|8133.8|0
1608805500000|2020-12-24 10:25:00|8133.93|8133.93|8141.68|8141.68|8143.53|8143.53|8133.93|8133.93|0
1608805800000|2020-12-24 10:30:00|8141.82|8141.82|8141.49|8141.49|8143.02|8143.02|8135.4|8135.4|0
1608806100000|2020-12-24 10:35:00|8141.24|8141.24|8136.36|8136.36|8141.24|8141.24|8134.37|8134.37|0
1608806400000|2020-12-24 10:40:00|8136.41|8136.41|8134.65|8134.65|8139.02|8139.02|8133.31|8133.31|0
1608806700000|2020-12-24 10:45:00|8134.81|8134.81|8130.71|8130.71|8134.81|8134.81|8128.07|8128.07|0
1608807000000|2020-12-24 10:50:00|8131.21|8131.21|8120.71|8120.71|8133.18|8133.18|8116.77|8116.77|0
1608807300000|2020-12-24 10:55:00|8120.74|8120.74|8099.35|8099.35|8120.74|8120.74|8098.15|8098.15|0
1608807600000|2020-12-24 11:00:00|8099.46|8099.46|8109.02|8109.02|8109.73|8109.73|8096.16|8096.16|0
1608807900000|2020-12-24 11:05:00|8109.07|8109.07|8102.81|8102.81|8109.07|8109.07|8102.44|8102.44|0
1608808200000|2020-12-24 11:10:00|8102.7|8102.7|8111.64|8111.64|8112.12|8112.12|8102.55|8102.55|0
1608808500000|2020-12-24 11:15:00|8111.75|8111.75|8112.78|8112.78|8114.61|8114.61|8108.57|8108.57|0
1608808800000|2020-12-24 11:20:00|8112.89|8112.89|8133.13|8133.13|8133.13|8133.13|8112.62|8112.62|0
1608809100000|2020-12-24 11:25:00|8133.6|8133.6|8127.47|8127.47|8134.83|8134.83|8127.39|8127.39|0
1608809400000|2020-12-24 11:30:00|8127.76|8127.76|8132.11|8132.11|8132.35|8132.35|8124.16|8124.16|0
1608809700000|2020-12-24 11:35:00|8132.6|8132.6|8141.42|8141.42|8142.29|8142.29|8132.6|8132.6|0
1608810000000|2020-12-24 11:40:00|8141.4|8141.4|8148.4|8148.4|8148.45|8148.45|8140.71|8140.71|0
1608810300000|2020-12-24 11:45:00|8148.23|8148.23|8145.43|8145.43|8148.23|8148.23|8140.65|8140.65|0
1608810600000|2020-12-24 11:50:00|8146.18|8146.18|8146.86|8146.86|8153.47|8153.47|8146.16|8146.16|0
1608810900000|2020-12-24 11:55:00|8146.77|8146.77|8150.05|8150.05|8150.74|8150.74|8143.19|8143.19|0
1608811200000|2020-12-24 12:00:00|8150.21|8150.21|8158.37|8158.37|8160.49|8160.49|8149.62|8149.62|0
1608811500000|2020-12-24 12:05:00|8158.04|8158.04|8156.15|8156.15|8158.91|8158.91|8153.48|8153.48|0
1608811800000|2020-12-24 12:10:00|8156.24|8156.24|8152.37|8152.37|8158.4|8158.4|8152.24|8152.24|0
1608812100000|2020-12-24 12:15:00|8151.58|8151.58|8156.15|8156.15|8156.46|8156.46|8150.59|8150.59|0
1608812400000|2020-12-24 12:20:00|8156.22|8156.22|8153.62|8153.62|8156.84|8156.84|8148.95|8148.95|0
1608812700000|2020-12-24 12:25:00|8153.46|8153.46|8165.91|8165.91|8166.51|8166.51|8150.79|8150.79|0
1609229700000|2020-12-29 08:15:00|8357.29|8357.29|8361.74|8361.74|8381.25|8381.25|8344.17|8344.17|0
1609230000000|2020-12-29 08:20:00|8361.58|8361.58|8348.04|8348.04|8372.24|8372.24|8347.46|8347.46|0
1609230300000|2020-12-29 08:25:00|8348.66|8348.66|8384.15|8384.15|8387.76|8387.76|8339.09|8339.09|0
1609230600000|2020-12-29 08:30:00|8384.62|8384.62|8417.92|8417.92|8426.67|8426.67|8378.7|8378.7|0
1609230900000|2020-12-29 08:35:00|8418.24|8418.24|8439.43|8439.43|8449.61|8449.61|8418.24|8418.24|0
1609231200000|2020-12-29 08:40:00|8439.27|8439.27|8427.96|8427.96|8439.27|8439.27|8420.39|8420.39|0
1609231500000|2020-12-29 08:45:00|8428.58|8428.58|8447.58|8447.58|8447.95|8447.95|8424.31|8424.31|0
1609231800000|2020-12-29 08:50:00|8447.64|8447.64|8419.19|8419.19|8449.89|8449.89|8418.52|8418.52|0
1609232100000|2020-12-29 08:55:00|8419.71|8419.71|8432.31|8432.31|8432.31|8432.31|8418.84|8418.84|0
1609232400000|2020-12-29 09:00:00|8430.7|8430.7|8448.64|8448.64|8454.55|8454.55|8430.16|8430.16|0
1609232700000|2020-12-29 09:05:00|8448.34|8448.34|8452.57|8452.57|8461.41|8461.41|8447.38|8447.38|0
1609233000000|2020-12-29 09:10:00|8452.26|8452.26|8440.36|8440.36|8452.26|8452.26|8439.65|8439.65|0
1609233300000|2020-12-29 09:15:00|8440.05|8440.05|8459.49|8459.49|8462.94|8462.94|8437.79|8437.79|0
1609233600000|2020-12-29 09:20:00|8459.42|8459.42|8465.14|8465.14|8470.58|8470.58|8452.72|8452.72|0
1609233900000|2020-12-29 09:25:00|8465.25|8465.25|8477.39|8477.39|8477.76|8477.76|8457.56|8457.56|0
1609234200000|2020-12-29 09:30:00|8475.89|8475.89|8465.95|8465.95|8477.32|8477.32|8460.93|8460.93|0
1609234500000|2020-12-29 09:35:00|8465.2|8465.2|8473.88|8473.88|8475.68|8475.68|8460.88|8460.88|0
1609234800000|2020-12-29 09:40:00|8473.75|8473.75|8466.06|8466.06|8475.37|8475.37|8466.06|8466.06|0
1609235100000|2020-12-29 09:45:00|8465.89|8465.89|8452.73|8452.73|8466.43|8466.43|8444.93|8444.93|0
1609235400000|2020-12-29 09:50:00|8452.42|8452.42|8448.92|8448.92|8464.44|8464.44|8448.92|8448.92|0
1609235700000|2020-12-29 09:55:00|8448.85|8448.85|8432.07|8432.07|8448.85|8448.85|8431.1|8431.1|0
1609236000000|2020-12-29 10:00:00|8431.91|8431.91|8429.38|8429.38|8441.69|8441.69|8429.34|8429.34|0
1609236300000|2020-12-29 10:05:00|8429.01|8429.01|8415.05|8415.05|8430.18|8430.18|8415.05|8415.05|0
1609236600000|2020-12-29 10:10:00|8415.18|8415.18|8419.14|8419.14|8419.14|8419.14|8414.13|8414.13|0
1609236900000|2020-12-29 10:15:00|8419.07|8419.07|8423.6|8423.6|8427.49|8427.49|8415.36|8415.36|0
1609237200000|2020-12-29 10:20:00|8423.63|8423.63|8424.64|8424.64|8427.95|8427.95|8418.01|8418.01|0
1609237500000|2020-12-29 10:25:00|8424.57|8424.57|8425.24|8425.24|8430.03|8430.03|8418.04|8418.04|0
1609237800000|2020-12-29 10:30:00|8425.08|8425.08|8428.06|8428.06|8429.71|8429.71|8420.1|8420.1|0
1609238100000|2020-12-29 10:35:00|8428.13|8428.13|8433.18|8433.18|8433.93|8433.93|8427.28|8427.28|0
1609238400000|2020-12-29 10:40:00|8432.43|8432.43|8418.18|8418.18|8433.85|8433.85|8417.9|8417.9|0
1609238700000|2020-12-29 10:45:00|8417.79|8417.79|8411.75|8411.75|8418.67|8418.67|8408.22|8408.22|0
1609239000000|2020-12-29 10:50:00|8411.59|8411.59|8428.58|8428.58|8431.05|8431.05|8409.13|8409.13|0
1609239300000|2020-12-29 10:55:00|8428.34|8428.34|8414.88|8414.88|8430.23|8430.23|8414.88|8414.88|0
1609239600000|2020-12-29 11:00:00|8414.83|8414.83|8407.81|8407.81|8415.59|8415.59|8406.61|8406.61|0
1609239900000|2020-12-29 11:05:00|8407.66|8407.66|8403.41|8403.41|8411.54|8411.54|8403.25|8403.25|0
1609240200000|2020-12-29 11:10:00|8403.72|8403.72|8407.15|8407.15|8411.89|8411.89|8403.63|8403.63|0
1609240500000|2020-12-29 11:15:00|8406.06|8406.06|8411.44|8411.44|8411.99|8411.99|8404.72|8404.72|0
1609240800000|2020-12-29 11:20:00|8411.75|8411.75|8402.78|8402.78|8413.83|8413.83|8402.78|8402.78|0
1609241100000|2020-12-29 11:25:00|8402.54|8402.54|8401.56|8401.56|8406.92|8406.92|8400.36|8400.36|0
1609241400000|2020-12-29 11:30:00|8402.31|8402.31|8407.21|8407.21|8408.11|8408.11|8400.73|8400.73|0
1609241700000|2020-12-29 11:35:00|8407.04|8407.04|8408.66|8408.66|8410.11|8410.11|8404.5|8404.5|0
1609242000000|2020-12-29 11:40:00|8408.57|8408.57|8413.94|8413.94|8413.94|8413.94|8408.4|8408.4|0
1609242300000|2020-12-29 11:45:00|8413.36|8413.36|8421.21|8421.21|8422.17|8422.17|8408.82|8408.82|0
1609242600000|2020-12-29 11:50:00|8421.39|8421.39|8410.66|8410.66|8421.39|8421.39|8410.28|8410.28|0
1609242900000|2020-12-29 11:55:00|8411|8411|8408.26|8408.26|8411.51|8411.51|8403.46|8403.46|0
1609243200000|2020-12-29 12:00:00|8408.53|8408.53|8400.88|8400.88|8411.14|8411.14|8400.88|8400.88|0
1609243500000|2020-12-29 12:05:00|8400.92|8400.92|8402.43|8402.43|8403.47|8403.47|8398.01|8398.01|0
1609243800000|2020-12-29 12:10:00|8402.18|8402.18|8402.42|8402.42|8404.64|8404.64|8400.48|8400.48|0
1609244100000|2020-12-29 12:15:00|8402.51|8402.51|8404.46|8404.46|8406.4|8406.4|8402.51|8402.51|0
1609244400000|2020-12-29 12:20:00|8404.3|8404.3|8399.42|8399.42|8406.84|8406.84|8398.51|8398.51|0
1609244700000|2020-12-29 12:25:00|8399.43|8399.43|8393.9|8393.9|8399.94|8399.94|8393.09|8393.09|0
1609245000000|2020-12-29 12:30:00|8393.83|8393.83|8406.17|8406.17|8406.84|8406.84|8393.65|8393.65|0
1609245300000|2020-12-29 12:35:00|8406.94|8406.94|8404.48|8404.48|8406.94|8406.94|8401.88|8401.88|0
1609245600000|2020-12-29 12:40:00|8404|8404|8396.74|8396.74|8404.02|8404.02|8395.4|8395.4|0
1609245900000|2020-12-29 12:45:00|8396.69|8396.69|8404.87|8404.87|8406.74|8406.74|8395.71|8395.71|0
1609246200000|2020-12-29 12:50:00|8404.71|8404.71|8401.9|8401.9|8404.71|8404.71|8398.78|8398.78|0
1609246500000|2020-12-29 12:55:00|8401.75|8401.75|8403.3|8403.3|8405.21|8405.21|8401.57|8401.57|0
1609246800000|2020-12-29 13:00:00|8403.14|8403.14|8402.94|8402.94|8404.42|8404.42|8400.52|8400.52|0
1609247100000|2020-12-29 13:05:00|8403.25|8403.25|8396.75|8396.75|8403.57|8403.57|8391.99|8391.99|0
1609247400000|2020-12-29 13:10:00|8397.14|8397.14|8403.7|8403.7|8405.38|8405.38|8397.11|8397.11|0
1609247700000|2020-12-29 13:15:00|8403.39|8403.39|8400.5|8400.5|8405.01|8405.01|8394.56|8394.56|0
1609248000000|2020-12-29 13:20:00|8400.44|8400.44|8396.22|8396.22|8402.8|8402.8|8393.75|8393.75|0
1609248300000|2020-12-29 13:25:00|8396.31|8396.31|8397.33|8397.33|8402.32|8402.32|8396.31|8396.31|0
1609248600000|2020-12-29 13:30:00|8397.63|8397.63|8383.24|8383.24|8397.74|8397.74|8382.45|8382.45|0
1609248900000|2020-12-29 13:35:00|8382.93|8382.93|8380.31|8380.31|8382.93|8382.93|8374.82|8374.82|0
1609249200000|2020-12-29 13:40:00|8379.78|8379.78|8373.52|8373.52|8381.39|8381.39|8373.52|8373.52|0
1609249500000|2020-12-29 13:45:00|8373.5|8373.5|8376.18|8376.18|8376.46|8376.46|8370.58|8370.58|0
1609249800000|2020-12-29 13:50:00|8377.45|8377.45|8384.54|8384.54|8384.54|8384.54|8376.59|8376.59|0
1609250100000|2020-12-29 13:55:00|8384.62|8384.62|8390.86|8390.86|8393.52|8393.52|8383.67|8383.67|0
1609250400000|2020-12-29 14:00:00|8390.76|8390.76|8395.1|8395.1|8395.91|8395.91|8390.65|8390.65|0
1609250700000|2020-12-29 14:05:00|8394.98|8394.98|8391.13|8391.13|8397.29|8397.29|8389.39|8389.39|0
1609251000000|2020-12-29 14:10:00|8391.67|8391.67|8393.39|8393.39|8397.86|8397.86|8390.89|8390.89|0
1609251300000|2020-12-29 14:15:00|8393.23|8393.23|8387.99|8387.99|8395.5|8395.5|8387.01|8387.01|0
1609251600000|2020-12-29 14:20:00|8388.15|8388.15|8388.52|8388.52|8389.71|8389.71|8384.68|8384.68|0
1609251900000|2020-12-29 14:25:00|8388.61|8388.61|8392.89|8392.89|8400.01|8400.01|8388.56|8388.56|0
1609252200000|2020-12-29 14:30:00|8392.82|8392.82|8390.87|8390.87|8402.71|8402.71|8385.32|8385.32|0
1609252500000|2020-12-29 14:35:00|8390.71|8390.71|8375.92|8375.92|8392.65|8392.65|8375.92|8375.92|0
1609252800000|2020-12-29 14:40:00|8375.76|8375.76|8372.28|8372.28|8378.13|8378.13|8371.96|8371.96|0
1609253100000|2020-12-29 14:45:00|8372.33|8372.33|8371.81|8371.81|8380.42|8380.42|8371.81|8371.81|0
1609253400000|2020-12-29 14:50:00|8371.72|8371.72|8364.25|8364.25|8375.07|8375.07|8363.49|8363.49|0
1609253700000|2020-12-29 14:55:00|8363.97|8363.97|8344.4|8344.4|8364.49|8364.49|8340.56|8340.56|0
1609254000000|2020-12-29 15:00:00|8344.09|8344.09|8337.27|8337.27|8346.99|8346.99|8334.33|8334.33|0
1609254300000|2020-12-29 15:05:00|8337.11|8337.11|8326.44|8326.44|8337.11|8337.11|8323.61|8323.61|0
1609254600000|2020-12-29 15:10:00|8326.35|8326.35|8311.22|8311.22|8331.01|8331.01|8308.67|8308.67|0
1609254900000|2020-12-29 15:15:00|8311|8311|8332.39|8332.39|8332.39|8332.39|8311|8311|0
1609255200000|2020-12-29 15:20:00|8332.34|8332.34|8343.92|8343.92|8343.92|8343.92|8328.36|8328.36|0
1609255500000|2020-12-29 15:25:00|8344.68|8344.68|8361.93|8361.93|8364.29|8364.29|8340.39|8340.39|0
1609255800000|2020-12-29 15:30:00|8361.62|8361.62|8364.88|8364.88|8368.2|8368.2|8361.05|8361.05|0
1609256100000|2020-12-29 15:35:00|8364.8|8364.8|8352.41|8352.41|8365.41|8365.41|8352.41|8352.41|0
1609256400000|2020-12-29 15:40:00|8352.36|8352.36|8358.38|8358.38|8359.4|8359.4|8348.75|8348.75|0
1609256700000|2020-12-29 15:45:00|8358.47|8358.47|8358.86|8358.86|8363.38|8363.38|8354.45|8354.45|0
1609257000000|2020-12-29 15:50:00|8358.52|8358.52|8346.81|8346.81|8359.87|8359.87|8343.93|8343.93|0
1609257300000|2020-12-29 15:55:00|8346.27|8346.27|8340.62|8340.62|8352.25|8352.25|8339.78|8339.78|0
1609257600000|2020-12-29 16:00:00|8340.08|8340.08|8338.58|8338.58|8348.72|8348.72|8337.7|8337.7|0
1609257900000|2020-12-29 16:05:00|8338.49|8338.49|8342.91|8342.91|8346.53|8346.53|8338.49|8338.49|0
1609258200000|2020-12-29 16:10:00|8342.85|8342.85|8331.86|8331.86|8344.08|8344.08|8331.86|8331.86|0
1609258500000|2020-12-29 16:15:00|8331.78|8331.78|8324.87|8324.87|8332.09|8332.09|8324.38|8324.38|0
1609258800000|2020-12-29 16:20:00|8325.41|8325.41|8323.3|8323.3|8329.37|8329.37|8323.3|8323.3|0
1609259100000|2020-12-29 16:25:00|8323.24|8323.24|8319.65|8319.65|8324.21|8324.21|8314.27|8314.27|0
1609316100000|2020-12-30 08:15:00|8336.07|8336.07|8344.62|8344.62|8347.17|8347.17|8326.84|8326.84|0
1609316400000|2020-12-30 08:20:00|8344.51|8344.51|8347.39|8347.39|8354.25|8354.25|8343.43|8343.43|0
1609316700000|2020-12-30 08:25:00|8348.1|8348.1|8346.4|8346.4|8357.16|8357.16|8342.23|8342.23|0
1609317000000|2020-12-30 08:30:00|8346.33|8346.33|8357.25|8357.25|8362.24|8362.24|8345.63|8345.63|0
1609317300000|2020-12-30 08:35:00|8356.71|8356.71|8357.39|8357.39|8357.54|8357.54|8350.5|8350.5|0
1609317600000|2020-12-30 08:40:00|8357.48|8357.48|8359.9|8359.9|8364.71|8364.71|8356.09|8356.09|0
1609317900000|2020-12-30 08:45:00|8358.52|8358.52|8338.87|8338.87|8359.13|8359.13|8334.16|8334.16|0
1609318200000|2020-12-30 08:50:00|8340.37|8340.37|8314.67|8314.67|8340.61|8340.61|8311.99|8311.99|0
1609318500000|2020-12-30 08:55:00|8314.83|8314.83|8338.27|8338.27|8338.27|8338.27|8313.49|8313.49|0
1609318800000|2020-12-30 09:00:00|8337.9|8337.9|8329.59|8329.59|8338.87|8338.87|8326.97|8326.97|0
1609319100000|2020-12-30 09:05:00|8329.75|8329.75|8335.32|8335.32|8335.32|8335.32|8324.11|8324.11|0
1609319400000|2020-12-30 09:10:00|8335.01|8335.01|8336.23|8336.23|8338.63|8338.63|8333.78|8333.78|0
1609319700000|2020-12-30 09:15:00|8336.07|8336.07|8329.37|8329.37|8337.04|8337.04|8328.06|8328.06|0
1609320000000|2020-12-30 09:20:00|8329.21|8329.21|8329.6|8329.6|8330.98|8330.98|8324.85|8324.85|0
1609320300000|2020-12-30 09:25:00|8329.75|8329.75|8343.5|8343.5|8344.08|8344.08|8329.62|8329.62|0
1609320600000|2020-12-30 09:30:00|8341.89|8341.89|8342.35|8342.35|8342.37|8342.37|8331.9|8331.9|0
1609320900000|2020-12-30 09:35:00|8342.52|8342.52|8336.23|8336.23|8342.88|8342.88|8330.63|8330.63|0
1609321200000|2020-12-30 09:40:00|8336.3|8336.3|8341.48|8341.48|8341.59|8341.59|8335.68|8335.68|0
1609321500000|2020-12-30 09:45:00|8341.32|8341.32|8354.81|8354.81|8354.97|8354.97|8340.99|8340.99|0
1609321800000|2020-12-30 09:50:00|8354.9|8354.9|8348.24|8348.24|8355.2|8355.2|8348.1|8348.1|0
1609322100000|2020-12-30 09:55:00|8347.95|8347.95|8343.1|8343.1|8347.95|8347.95|8338.74|8338.74|0
1609322400000|2020-12-30 10:00:00|8342.64|8342.64|8343.24|8343.24|8348.34|8348.34|8341.51|8341.51|0
1609322700000|2020-12-30 10:05:00|8342.77|8342.77|8344.08|8344.08|8348.84|8348.84|8341.26|8341.26|0
1609323000000|2020-12-30 10:10:00|8343.62|8343.62|8340.32|8340.32|8343.62|8343.62|8338.21|8338.21|0
1609323300000|2020-12-30 10:15:00|8340.37|8340.37|8348.24|8348.24|8348.75|8348.75|8340.37|8340.37|0
1609323600000|2020-12-30 10:20:00|8348.09|8348.09|8349.16|8349.16|8349.16|8349.16|8343.37|8343.37|0
1609323900000|2020-12-30 10:25:00|8349.45|8349.45|8347.64|8347.64|8350.58|8350.58|8343.51|8343.51|0
1609324200000|2020-12-30 10:30:00|8347.79|8347.79|8341.74|8341.74|8347.81|8347.81|8341.33|8341.33|0
1609324500000|2020-12-30 10:35:00|8342.21|8342.21|8341.89|8341.89|8343.27|8343.27|8337.63|8337.63|0
1609324800000|2020-12-30 10:40:00|8341.72|8341.72|8313.44|8313.44|8341.72|8341.72|8312.73|8312.73|0
1609325100000|2020-12-30 10:45:00|8313.25|8313.25|8317.46|8317.46|8324.95|8324.95|8312.34|8312.34|0
1609325400000|2020-12-30 10:50:00|8317.12|8317.12|8316.3|8316.3|8318.57|8318.57|8312.36|8312.36|0
1609325700000|2020-12-30 10:55:00|8316.36|8316.36|8313.37|8313.37|8318.58|8318.58|8313.22|8313.22|0
1609326000000|2020-12-30 11:00:00|8313.27|8313.27|8315.53|8315.53|8319.63|8319.63|8310.84|8310.84|0
1609326300000|2020-12-30 11:05:00|8314.45|8314.45|8329.72|8329.72|8329.72|8329.72|8314.45|8314.45|0
1609326600000|2020-12-30 11:10:00|8329.56|8329.56|8330.05|8330.05|8333.25|8333.25|8324.72|8324.72|0
1609326900000|2020-12-30 11:15:00|8329.92|8329.92|8329.54|8329.54|8332.75|8332.75|8327.43|8327.43|0
1609327200000|2020-12-30 11:20:00|8329.07|8329.07|8316.02|8316.02|8329.38|8329.38|8313.21|8313.21|0
1609327500000|2020-12-30 11:25:00|8316.24|8316.24|8319.78|8319.78|8324.94|8324.94|8315.04|8315.04|0
1609327800000|2020-12-30 11:30:00|8319.62|8319.62|8329.84|8329.84|8329.84|8329.84|8319.52|8319.52|0
1609328100000|2020-12-30 11:35:00|8329.09|8329.09|8322.17|8322.17|8329.9|8329.9|8322.17|8322.17|0
1609328400000|2020-12-30 11:40:00|8322.55|8322.55|8316.75|8316.75|8325.78|8325.78|8314.81|8314.81|0
1609328700000|2020-12-30 11:45:00|8316.59|8316.59|8312.53|8312.53|8317.15|8317.15|8312.19|8312.19|0
1609329000000|2020-12-30 11:50:00|8312.65|8312.65|8310.24|8310.24|8315.97|8315.97|8310.24|8310.24|0
1609329300000|2020-12-30 11:55:00|8309.62|8309.62|8309.81|8309.81|8313.84|8313.84|8308.26|8308.26|0
1609329600000|2020-12-30 12:00:00|8309.75|8309.75|8305.09|8305.09|8310.09|8310.09|8304.09|8304.09|0
1609329900000|2020-12-30 12:05:00|8305.41|8305.41|8307.98|8307.98|8308.79|8308.79|8305.35|8305.35|0
1609330200000|2020-12-30 12:10:00|8307.51|8307.51|8307.16|8307.16|8312.68|8312.68|8305.47|8305.47|0
1609330500000|2020-12-30 12:15:00|8307.32|8307.32|8303.1|8303.1|8307.72|8307.72|8302.91|8302.91|0
1609330800000|2020-12-30 12:20:00|8302.79|8302.79|8311.8|8311.8|8312.05|8312.05|8301.69|8301.69|0
1609331100000|2020-12-30 12:25:00|8311.05|8311.05|8313.62|8313.62|8314.3|8314.3|8308.4|8308.4|0
1609331400000|2020-12-30 12:30:00|8313.44|8313.44|8315.36|8315.36|8317.32|8317.32|8309.19|8309.19|0
1609331700000|2020-12-30 12:35:00|8315.2|8315.2|8318.07|8318.07|8321.47|8321.47|8315.2|8315.2|0
1609332000000|2020-12-30 12:40:00|8317.73|8317.73|8316.9|8316.9|8317.96|8317.96|8314.56|8314.56|0
1609332300000|2020-12-30 12:45:00|8316.65|8316.65|8315.52|8315.52|8317.6|8317.6|8314.09|8314.09|0
1609332600000|2020-12-30 12:50:00|8315.56|8315.56|8314.48|8314.48|8318.12|8318.12|8314.36|8314.36|0
1609332900000|2020-12-30 12:55:00|8314.28|8314.28|8313.12|8313.12|8315.71|8315.71|8312.95|8312.95|0
1609333200000|2020-12-30 13:00:00|8313.2|8313.2|8313.5|8313.5|8317.71|8317.71|8310.99|8310.99|0
1609333500000|2020-12-30 13:05:00|8313.3|8313.3|8316.71|8316.71|8317.51|8317.51|8312.17|8312.17|0
1609333800000|2020-12-30 13:10:00|8317.02|8317.02|8330.07|8330.07|8330.07|8330.07|8316.48|8316.48|0
1609334100000|2020-12-30 13:15:00|8330.34|8330.34|8323.93|8323.93|8330.4|8330.4|8322.85|8322.85|0
1609334400000|2020-12-30 13:20:00|8324.1|8324.1|8314.8|8314.8|8325.95|8325.95|8313.32|8313.32|0
1609334700000|2020-12-30 13:25:00|8314.91|8314.91|8308.74|8308.74|8315.03|8315.03|8306.11|8306.11|0
1609335000000|2020-12-30 13:30:00|8308.2|8308.2|8302.31|8302.31|8309.07|8309.07|8301.72|8301.72|0
1609335300000|2020-12-30 13:35:00|8302.14|8302.14|8304.39|8304.39|8304.76|8304.76|8299.65|8299.65|0
1609335600000|2020-12-30 13:40:00|8304.33|8304.33|8291.69|8291.69|8305.3|8305.3|8291.58|8291.58|0
1609335900000|2020-12-30 13:45:00|8291.22|8291.22|8289.32|8289.32|8291.44|8291.44|8288|8288|0
1609336200000|2020-12-30 13:50:00|8289.41|8289.41|8290.95|8290.95|8293.14|8293.14|8286.27|8286.27|0
1609336500000|2020-12-30 13:55:00|8290.8|8290.8|8286.14|8286.14|8290.8|8290.8|8286.14|8286.14|0
1609336800000|2020-12-30 14:00:00|8286.09|8286.09|8281.74|8281.74|8286.09|8286.09|8279.93|8279.93|0
1609337100000|2020-12-30 14:05:00|8281.9|8281.9|8282.73|8282.73|8283.89|8283.89|8279.57|8279.57|0
1609337400000|2020-12-30 14:10:00|8282.65|8282.65|8289.41|8289.41|8289.49|8289.49|8282.39|8282.39|0
1609337700000|2020-12-30 14:15:00|8290.43|8290.43|8299.52|8299.52|8301.61|8301.61|8290.43|8290.43|0
1609338000000|2020-12-30 14:20:00|8299.59|8299.59|8300.56|8300.56|8300.88|8300.88|8295.14|8295.14|0
1609338300000|2020-12-30 14:25:00|8301.1|8301.1|8310.11|8310.11|8311.47|8311.47|8299.46|8299.46|0
1609338600000|2020-12-30 14:30:00|8310.75|8310.75|8295.02|8295.02|8311.75|8311.75|8294.52|8294.52|0
1609338900000|2020-12-30 14:35:00|8295.77|8295.77|8297.61|8297.61|8304.21|8304.21|8295.07|8295.07|0
1609339200000|2020-12-30 14:40:00|8297.46|8297.46|8302.44|8302.44|8309.18|8309.18|8297.46|8297.46|0
1609339500000|2020-12-30 14:45:00|8302.78|8302.78|8302.58|8302.58|8306.44|8306.44|8296.8|8296.8|0
1609339800000|2020-12-30 14:50:00|8302.43|8302.43|8292.74|8292.74|8302.43|8302.43|8291.12|8291.12|0
1609340100000|2020-12-30 14:55:00|8293.44|8293.44|8289.97|8289.97|8296.1|8296.1|8283.99|8283.99|0
1609340400000|2020-12-30 15:00:00|8289.63|8289.63|8288.84|8288.84|8294.93|8294.93|8286.8|8286.8|0
1609340700000|2020-12-30 15:05:00|8288.3|8288.3|8284.1|8284.1|8288.9|8288.9|8283.03|8283.03|0
1609341000000|2020-12-30 15:10:00|8284.5|8284.5|8290.81|8290.81|8291.09|8291.09|8284.47|8284.47|0
1609341300000|2020-12-30 15:15:00|8290.88|8290.88|8290.16|8290.16|8295.12|8295.12|8287.13|8287.13|0
1609341600000|2020-12-30 15:20:00|8289.99|8289.99|8302.34|8302.34|8302.34|8302.34|8289.83|8289.83|0
1609341900000|2020-12-30 15:25:00|8301.88|8301.88|8305.31|8305.31|8305.31|8305.31|8297.05|8297.05|0
1609342200000|2020-12-30 15:30:00|8305.56|8305.56|8301.29|8301.29|8308.42|8308.42|8299|8299|0
1609342500000|2020-12-30 15:35:00|8301.13|8301.13|8291.09|8291.09|8301.23|8301.23|8288.89|8288.89|0
1609342800000|2020-12-30 15:40:00|8290.93|8290.93|8300.4|8300.4|8300.4|8300.4|8289.54|8289.54|0
1609343100000|2020-12-30 15:45:00|8300.34|8300.34|8294.09|8294.09|8300.34|8300.34|8291.03|8291.03|0
1609343400000|2020-12-30 15:50:00|8294.2|8294.2|8293.47|8293.47|8295.14|8295.14|8289.27|8289.27|0
1609343700000|2020-12-30 15:55:00|8293.36|8293.36|8301.68|8301.68|8304.24|8304.24|8293.31|8293.31|0
1609344000000|2020-12-30 16:00:00|8301.63|8301.63|8294.98|8294.98|8301.95|8301.95|8294.77|8294.77|0
1609344300000|2020-12-30 16:05:00|8294.88|8294.88|8293.73|8293.73|8299.29|8299.29|8293.73|8293.73|0
1609344600000|2020-12-30 16:10:00|8293.58|8293.58|8293.59|8293.59|8296.15|8296.15|8289.72|8289.72|0
1609344900000|2020-12-30 16:15:00|8293.69|8293.69|8287.95|8287.95|8293.72|8293.72|8284.1|8284.1|0
1609345200000|2020-12-30 16:20:00|8287.8|8287.8|8287.73|8287.73|8290.22|8290.22|8282.83|8282.83|0
1609345500000|2020-12-30 16:25:00|8288.13|8288.13|8263.26|8263.26|8288.94|8288.94|8261.46|8261.46|0
1609402500000|2020-12-31 08:15:00|8165.41|8165.41|8169.93|8169.93|8173.2|8173.2|8165.01|8165.01|0
1609402800000|2020-12-31 08:20:00|8170.24|8170.24|8175.11|8175.11|8178.24|8178.24|8165.47|8165.47|0
1609403100000|2020-12-31 08:25:00|8179.43|8179.43|8180.04|8180.04|8183.35|8183.35|8177.27|8177.27|0
1609403400000|2020-12-31 08:30:00|8180.4|8180.4|8163.82|8163.82|8180.4|8180.4|8161.66|8161.66|0
1609403700000|2020-12-31 08:35:00|8164.29|8164.29|8164.02|8164.02|8174.49|8174.49|8164.02|8164.02|0
1609404000000|2020-12-31 08:40:00|8164.33|8164.33|8154.48|8154.48|8164.86|8164.86|8152.43|8152.43|0
1609404300000|2020-12-31 08:45:00|8154.95|8154.95|8149.74|8149.74|8154.95|8154.95|8143.09|8143.09|0
1609404600000|2020-12-31 08:50:00|8150.11|8150.11|8157.96|8157.96|8159.32|8159.32|8150.11|8150.11|0
1609404900000|2020-12-31 08:55:00|8157.77|8157.77|8149.35|8149.35|8157.77|8157.77|8149.04|8149.04|0
1609405200000|2020-12-31 09:00:00|8149.51|8149.51|8157.51|8157.51|8157.51|8157.51|8148.34|8148.34|0
1609405500000|2020-12-31 09:05:00|8157.34|8157.34|8150.47|8150.47|8162.59|8162.59|8148.47|8148.47|0
1609405800000|2020-12-31 09:10:00|8150.38|8150.38|8140.48|8140.48|8154.25|8154.25|8137.9|8137.9|0
1609406100000|2020-12-31 09:15:00|8139.56|8139.56|8133.37|8133.37|8143.88|8143.88|8133.37|8133.37|0
1609406400000|2020-12-31 09:20:00|8132.9|8132.9|8125.96|8125.96|8133.06|8133.06|8118.35|8118.35|0
1609406700000|2020-12-31 09:25:00|8126.59|8126.59|8131.31|8131.31|8131.49|8131.49|8125.41|8125.41|0
1609407000000|2020-12-31 09:30:00|8131.44|8131.44|8127.64|8127.64|8133.82|8133.82|8127.64|8127.64|0
1609407300000|2020-12-31 09:35:00|8126.89|8126.89|8128.3|8128.3|8133.26|8133.26|8126.33|8126.33|0
1609407600000|2020-12-31 09:40:00|8128.15|8128.15|8127.49|8127.49|8131.77|8131.77|8126.7|8126.7|0
1609407900000|2020-12-31 09:45:00|8127.67|8127.67|8120.18|8120.18|8129.43|8129.43|8120.18|8120.18|0
1609408200000|2020-12-31 09:50:00|8120.19|8120.19|8117.77|8117.77|8123.33|8123.33|8115.66|8115.66|0
1609408500000|2020-12-31 09:55:00|8118.11|8118.11|8129.46|8129.46|8129.55|8129.55|8117.18|8117.18|0
1609408800000|2020-12-31 10:00:00|8129.8|8129.8|8139.73|8139.73|8141.51|8141.51|8129.8|8129.8|0
1609409100000|2020-12-31 10:05:00|8139.89|8139.89|8146.09|8146.09|8146.71|8146.71|8138.06|8138.06|0
1609409400000|2020-12-31 10:10:00|8146.13|8146.13|8143.26|8143.26|8146.25|8146.25|8140.94|8140.94|0
1609409700000|2020-12-31 10:15:00|8143.17|8143.17|8145.16|8145.16|8145.16|8145.16|8136.99|8136.99|0
1609410000000|2020-12-31 10:20:00|8145.01|8145.01|8144.04|8144.04|8145.35|8145.35|8140.8|8140.8|0
1609410300000|2020-12-31 10:25:00|8144.15|8144.15|8154.8|8154.8|8154.86|8154.86|8143.95|8143.95|0
1609410600000|2020-12-31 10:30:00|8154.9|8154.9|8147.04|8147.04|8155.05|8155.05|8145.04|8145.04|0
1609410900000|2020-12-31 10:35:00|8147.13|8147.13|8147.19|8147.19|8147.61|8147.61|8143.38|8143.38|0
1609411200000|2020-12-31 10:40:00|8147.36|8147.36|8146.45|8146.45|8149.36|8149.36|8146.45|8146.45|0
1609411500000|2020-12-31 10:45:00|8146.4|8146.4|8142.82|8142.82|8146.72|8146.72|8138.52|8138.52|0
1609411800000|2020-12-31 10:50:00|8142.43|8142.43|8148.75|8148.75|8153.16|8153.16|8142.43|8142.43|0
1609412100000|2020-12-31 10:55:00|8150.37|8150.37|8165.42|8165.42|8168.95|8168.95|8150.37|8150.37|0
1609412400000|2020-12-31 11:00:00|8164.36|8164.36|8157.35|8157.35|8167|8167|8156.56|8156.56|0
1609412700000|2020-12-31 11:05:00|8156.6|8156.6|8152.39|8152.39|8157.04|8157.04|8147.28|8147.28|0
1609413000000|2020-12-31 11:10:00|8152.73|8152.73|8139.49|8139.49|8154.46|8154.46|8139.37|8139.37|0
1609413300000|2020-12-31 11:15:00|8139.18|8139.18|8137.2|8137.2|8142.23|8142.23|8137.04|8137.04|0
1609413600000|2020-12-31 11:20:00|8137.48|8137.48|8144.39|8144.39|8150.8|8150.8|8136.78|8136.78|0
1609413900000|2020-12-31 11:25:00|8144.29|8144.29|8139.45|8139.45|8144.41|8144.41|8133.09|8133.09|0
1609414200000|2020-12-31 11:30:00|8139.54|8139.54|8149.61|8149.61|8152.96|8152.96|8136.8|8136.8|0
1609414500000|2020-12-31 11:35:00|8149.77|8149.77|8151.95|8151.95|8155.92|8155.92|8147.79|8147.79|0
1609414800000|2020-12-31 11:40:00|8151.89|8151.89|8141|8141|8151.89|8151.89|8140.12|8140.12|0
1609415100000|2020-12-31 11:45:00|8141.12|8141.12|8153.38|8153.38|8166.34|8166.34|8140.62|8140.62|0
1609415400000|2020-12-31 11:50:00|8153.36|8153.36|8155.44|8155.44|8155.49|8155.49|8148.54|8148.54|0
1609415700000|2020-12-31 11:55:00|8155.55|8155.55|8141.59|8141.59|8156.22|8156.22|8141.59|8141.59|0
1609416000000|2020-12-31 12:00:00|8141.48|8141.48|8129.67|8129.67|8143.38|8143.38|8129.67|8129.67|0
1609416300000|2020-12-31 12:05:00|8129.5|8129.5|8119.55|8119.55|8129.61|8129.61|8118.58|8118.58|0
1609416600000|2020-12-31 12:10:00|8119.43|8119.43|8125.13|8125.13|8132.56|8132.56|8114.65|8114.65|0
1609416900000|2020-12-31 12:15:00|8125.19|8125.19|8118.2|8118.2|8126.49|8126.49|8117.61|8117.61|0
1609417200000|2020-12-31 12:20:00|8118.14|8118.14|8113.44|8113.44|8122.85|8122.85|8110.55|8110.55|0
1609417500000|2020-12-31 12:25:00|8113.75|8113.75|8113.55|8113.55|8119.92|8119.92|8107.25|8107.25|0
1609748100000|2021-01-04 08:15:00|8392.78|8392.78|8380.39|8380.39|8420.86|8420.86|8367.1|8367.1|0
1609748400000|2021-01-04 08:20:00|8378.77|8378.77|8391.12|8391.12|8402.6|8402.6|8377.38|8377.38|0
1609748700000|2021-01-04 08:25:00|8392.2|8392.2|8361.17|8361.17|8395.66|8395.66|8360.62|8360.62|0
1609749000000|2021-01-04 08:30:00|8360.91|8360.91|8378.44|8378.44|8380.63|8380.63|8349.3|8349.3|0
1609749300000|2021-01-04 08:35:00|8378.1|8378.1|8380.14|8380.14|8392|8392|8370.79|8370.79|0
1609749600000|2021-01-04 08:40:00|8379.83|8379.83|8380.56|8380.56|8385.83|8385.83|8361.01|8361.01|0
1609749900000|2021-01-04 08:45:00|8381.05|8381.05|8374.7|8374.7|8385.13|8385.13|8364.73|8364.73|0
1609750200000|2021-01-04 08:50:00|8374.86|8374.86|8387.14|8387.14|8396.76|8396.76|8374.86|8374.86|0
1609750500000|2021-01-04 08:55:00|8387.6|8387.6|8388.66|8388.66|8396.7|8396.7|8385.01|8385.01|0
1609750800000|2021-01-04 09:00:00|8388.43|8388.43|8391.27|8391.27|8404.11|8404.11|8388.43|8388.43|0
1609751100000|2021-01-04 09:05:00|8391.15|8391.15|8395.73|8395.73|8402.25|8402.25|8389.81|8389.81|0
1609751400000|2021-01-04 09:10:00|8395.88|8395.88|8410.77|8410.77|8412.51|8412.51|8395.88|8395.88|0
1609751700000|2021-01-04 09:15:00|8410.5|8410.5|8412.1|8412.1|8421.74|8421.74|8408.99|8408.99|0
1609752000000|2021-01-04 09:20:00|8411.7|8411.7|8415.67|8415.67|8417.57|8417.57|8397.98|8397.98|0
1609752300000|2021-01-04 09:25:00|8416.21|8416.21|8426.05|8426.05|8430.79|8430.79|8416.21|8416.21|0
1609752600000|2021-01-04 09:30:00|8425.3|8425.3|8420.34|8420.34|8428.1|8428.1|8418.69|8418.69|0
1609752900000|2021-01-04 09:35:00|8421.43|8421.43|8435.25|8435.25|8435.25|8435.25|8420.61|8420.61|0
1609753200000|2021-01-04 09:40:00|8436|8436|8438.79|8438.79|8442.9|8442.9|8432.13|8432.13|0
1609753500000|2021-01-04 09:45:00|8438.17|8438.17|8431.35|8431.35|8441.75|8441.75|8424.84|8424.84|0
1609753800000|2021-01-04 09:50:00|8431.19|8431.19|8426.6|8426.6|8432.92|8432.92|8422.69|8422.69|0
1609754100000|2021-01-04 09:55:00|8426.76|8426.76|8444.06|8444.06|8445.44|8445.44|8426.57|8426.57|0
1609754400000|2021-01-04 10:00:00|8444.79|8444.79|8460.77|8460.77|8463.88|8463.88|8444.33|8444.33|0
1609754700000|2021-01-04 10:05:00|8461.01|8461.01|8456.16|8456.16|8465.01|8465.01|8454.57|8454.57|0
1609755000000|2021-01-04 10:10:00|8456.24|8456.24|8468.93|8468.93|8468.93|8468.93|8455.5|8455.5|0
1609755300000|2021-01-04 10:15:00|8469.34|8469.34|8465.7|8465.7|8475.39|8475.39|8464.05|8464.05|0
1609755600000|2021-01-04 10:20:00|8465.78|8465.78|8461.29|8461.29|8466.63|8466.63|8460.52|8460.52|0
1609755900000|2021-01-04 10:25:00|8461.24|8461.24|8464.28|8464.28|8464.59|8464.59|8455.36|8455.36|0
1609756200000|2021-01-04 10:30:00|8464.35|8464.35|8456.23|8456.23|8469.31|8469.31|8456.23|8456.23|0
1609756500000|2021-01-04 10:35:00|8456.21|8456.21|8461.18|8461.18|8461.18|8461.18|8451.29|8451.29|0
1609756800000|2021-01-04 10:40:00|8461|8461|8444.62|8444.62|8461|8461|8442.22|8442.22|0
1609757100000|2021-01-04 10:45:00|8444.68|8444.68|8447.46|8447.46|8453.16|8453.16|8444.68|8444.68|0
1609757400000|2021-01-04 10:50:00|8447.38|8447.38|8445.69|8445.69|8447.75|8447.75|8438.78|8438.78|0
1609757700000|2021-01-04 10:55:00|8445.84|8445.84|8450.97|8450.97|8450.97|8450.97|8439.98|8439.98|0
1609758000000|2021-01-04 11:00:00|8450.82|8450.82|8454.92|8454.92|8455.6|8455.6|8449.28|8449.28|0
1609758300000|2021-01-04 11:05:00|8455.08|8455.08|8459.7|8459.7|8463.12|8463.12|8455.02|8455.02|0
1609758600000|2021-01-04 11:10:00|8459.85|8459.85|8456.99|8456.99|8460.95|8460.95|8456.04|8456.04|0
1609758900000|2021-01-04 11:15:00|8456.88|8456.88|8452.97|8452.97|8458.89|8458.89|8444.31|8444.31|0
1609759200000|2021-01-04 11:20:00|8453.08|8453.08|8447.73|8447.73|8454.73|8454.73|8447.01|8447.01|0
1609759500000|2021-01-04 11:25:00|8447.89|8447.89|8439.33|8439.33|8447.89|8447.89|8439.11|8439.11|0
1609759800000|2021-01-04 11:30:00|8439.38|8439.38|8450.64|8450.64|8450.88|8450.88|8434.29|8434.29|0
1609760100000|2021-01-04 11:35:00|8450.56|8450.56|8464.87|8464.87|8467.7|8467.7|8444.48|8444.48|0
1609760400000|2021-01-04 11:40:00|8465.12|8465.12|8475.09|8475.09|8479.04|8479.04|8458.56|8458.56|0
1609760700000|2021-01-04 11:45:00|8475.04|8475.04|8478.06|8478.06|8480.39|8480.39|8473.9|8473.9|0
1609761000000|2021-01-04 11:50:00|8478.27|8478.27|8462.33|8462.33|8479.65|8479.65|8461.68|8461.68|0
1609761300000|2021-01-04 11:55:00|8463.01|8463.01|8457.92|8457.92|8465.33|8465.33|8457.92|8457.92|0
1609761600000|2021-01-04 12:00:00|8457.81|8457.81|8462.18|8462.18|8464.89|8464.89|8457.31|8457.31|0
1609761900000|2021-01-04 12:05:00|8461.93|8461.93|8465.59|8465.59|8467.55|8467.55|8458.78|8458.78|0
1609762200000|2021-01-04 12:10:00|8466.37|8466.37|8456.23|8456.23|8466.37|8466.37|8453.03|8453.03|0
1609762500000|2021-01-04 12:15:00|8456.52|8456.52|8445.77|8445.77|8457.14|8457.14|8444.29|8444.29|0
1609762800000|2021-01-04 12:20:00|8445.72|8445.72|8456.01|8456.01|8461.27|8461.27|8443.82|8443.82|0
1609763100000|2021-01-04 12:25:00|8455.95|8455.95|8465.12|8465.12|8465.34|8465.34|8455.49|8455.49|0
1609763400000|2021-01-04 12:30:00|8465.43|8465.43|8463.19|8463.19|8469.18|8469.18|8457.38|8457.38|0
1609763700000|2021-01-04 12:35:00|8463.27|8463.27|8472.13|8472.13|8472.81|8472.81|8460.57|8460.57|0
1609764000000|2021-01-04 12:40:00|8472.24|8472.24|8469.48|8469.48|8477.37|8477.37|8469.28|8469.28|0
1609764300000|2021-01-04 12:45:00|8470.23|8470.23|8469.69|8469.69|8471.01|8471.01|8464.4|8464.4|0
1609764600000|2021-01-04 12:50:00|8469.8|8469.8|8472.93|8472.93|8476.43|8476.43|8469.8|8469.8|0
1609764900000|2021-01-04 12:55:00|8472.84|8472.84|8473.39|8473.39|8477.21|8477.21|8471.58|8471.58|0
1609765200000|2021-01-04 13:00:00|8473.47|8473.47|8485.11|8485.11|8485.11|8485.11|8467.45|8467.45|0
1609765500000|2021-01-04 13:05:00|8485.13|8485.13|8482.47|8482.47|8485.95|8485.95|8479.19|8479.19|0
1609765800000|2021-01-04 13:10:00|8482.3|8482.3|8474.24|8474.24|8482.3|8482.3|8473.83|8473.83|0
1609766100000|2021-01-04 13:15:00|8474.78|8474.78|8476.49|8476.49|8480.05|8480.05|8474.16|8474.16|0
1609766400000|2021-01-04 13:20:00|8476.57|8476.57|8459.56|8459.56|8477.16|8477.16|8458.47|8458.47|0
1609766700000|2021-01-04 13:25:00|8459.9|8459.9|8469.72|8469.72|8470.07|8470.07|8459.9|8459.9|0
1609767000000|2021-01-04 13:30:00|8469.56|8469.56|8456.69|8456.69|8472.23|8472.23|8456.69|8456.69|0
1609767300000|2021-01-04 13:35:00|8456.84|8456.84|8458.81|8458.81|8458.97|8458.97|8453.26|8453.26|0
1609767600000|2021-01-04 13:40:00|8459.56|8459.56|8459.95|8459.95|8461.78|8461.78|8458.08|8458.08|0
1609767900000|2021-01-04 13:45:00|8460.28|8460.28|8473.6|8473.6|8473.9|8473.9|8458.4|8458.4|0
1609768200000|2021-01-04 13:50:00|8473.57|8473.57|8472.17|8472.17|8475.99|8475.99|8470.77|8470.77|0
1609768500000|2021-01-04 13:55:00|8472.41|8472.41|8461.83|8461.83|8472.71|8472.71|8461.24|8461.24|0
1609768800000|2021-01-04 14:00:00|8461.29|8461.29|8459.16|8459.16|8468.23|8468.23|8459.16|8459.16|0
1609769100000|2021-01-04 14:05:00|8459.7|8459.7|8457.32|8457.32|8465.38|8465.38|8456.79|8456.79|0
1609769400000|2021-01-04 14:10:00|8457.07|8457.07|8446.72|8446.72|8457.07|8457.07|8436.42|8436.42|0
1609769700000|2021-01-04 14:15:00|8446.63|8446.63|8434.63|8434.63|8446.63|8446.63|8434.48|8434.48|0
1609770000000|2021-01-04 14:20:00|8434.17|8434.17|8445.77|8445.77|8448.75|8448.75|8429.34|8429.34|0
1609770300000|2021-01-04 14:25:00|8445.6|8445.6|8430.04|8430.04|8445.6|8445.6|8430.04|8430.04|0
1609770600000|2021-01-04 14:30:00|8429.79|8429.79|8440.81|8440.81|8445.98|8445.98|8428.86|8428.86|0
1609770900000|2021-01-04 14:35:00|8440.49|8440.49|8414.41|8414.41|8441.02|8441.02|8410.19|8410.19|0
1609771200000|2021-01-04 14:40:00|8414.25|8414.25|8386.64|8386.64|8414.25|8414.25|8379.59|8379.59|0
1609771500000|2021-01-04 14:45:00|8386.98|8386.98|8381.2|8381.2|8393.23|8393.23|8380.69|8380.69|0
1609771800000|2021-01-04 14:50:00|8381.11|8381.11|8362.99|8362.99|8381.11|8381.11|8356.11|8356.11|0
1609772100000|2021-01-04 14:55:00|8362.74|8362.74|8356.51|8356.51|8372.55|8372.55|8355.76|8355.76|0
1609772400000|2021-01-04 15:00:00|8356.56|8356.56|8355.88|8355.88|8369.51|8369.51|8349.45|8349.45|0
1609772700000|2021-01-04 15:05:00|8355.72|8355.72|8351.23|8351.23|8360.44|8360.44|8346.1|8346.1|0
1609773000000|2021-01-04 15:10:00|8350.76|8350.76|8337.73|8337.73|8350.76|8350.76|8331.79|8331.79|0
1609773300000|2021-01-04 15:15:00|8336.22|8336.22|8306.48|8306.48|8336.9|8336.9|8306.48|8306.48|0
1609773600000|2021-01-04 15:20:00|8305.94|8305.94|8303.55|8303.55|8309.68|8309.68|8286.65|8286.65|0
1609773900000|2021-01-04 15:25:00|8303.48|8303.48|8299.27|8299.27|8303.48|8303.48|8291.62|8291.62|0
1609774200000|2021-01-04 15:30:00|8298.96|8298.96|8280.4|8280.4|8303.24|8303.24|8274.91|8274.91|0
1609774500000|2021-01-04 15:35:00|8280.24|8280.24|8269.24|8269.24|8280.73|8280.73|8260.58|8260.58|0
1609774800000|2021-01-04 15:40:00|8268.7|8268.7|8278.93|8278.93|8283.44|8283.44|8265.88|8265.88|0
1609775100000|2021-01-04 15:45:00|8278.47|8278.47|8274.4|8274.4|8278.63|8278.63|8261.24|8261.24|0
1609775400000|2021-01-04 15:50:00|8274.46|8274.46|8245.8|8245.8|8274.86|8274.86|8245.05|8245.05|0
1609775700000|2021-01-04 15:55:00|8245.95|8245.95|8239.37|8239.37|8251.85|8251.85|8235.45|8235.45|0
1609776000000|2021-01-04 16:00:00|8238.64|8238.64|8227.85|8227.85|8254.6|8254.6|8223.76|8223.76|0
1609776300000|2021-01-04 16:05:00|8227.91|8227.91|8217.85|8217.85|8235.16|8235.16|8217.85|8217.85|0
1609776600000|2021-01-04 16:10:00|8217.76|8217.76|8222.5|8222.5|8230.94|8230.94|8210.67|8210.67|0
1609776900000|2021-01-04 16:15:00|8222.25|8222.25|8216.26|8216.26|8223.53|8223.53|8210.23|8210.23|0
1609777200000|2021-01-04 16:20:00|8216.09|8216.09|8218.85|8218.85|8225.77|8225.77|8214.04|8214.04|0
1609777500000|2021-01-04 16:25:00|8218.53|8218.53|8219.33|8219.33|8221.69|8221.69|8209.78|8209.78|0
1609834500000|2021-01-05 08:15:00|8243.12|8243.12|8270.26|8270.26|8272.87|8272.87|8242.86|8242.86|0
1609834800000|2021-01-05 08:20:00|8270.37|8270.37|8253.24|8253.24|8280.75|8280.75|8250.84|8250.84|0
1609835100000|2021-01-05 08:25:00|8253.41|8253.41|8250.71|8250.71|8262.86|8262.86|8240.78|8240.78|0
1609835400000|2021-01-05 08:30:00|8250.54|8250.54|8272.53|8272.53|8276.52|8276.52|8249.44|8249.44|0
1609835700000|2021-01-05 08:35:00|8272.29|8272.29|8270.72|8270.72|8278.51|8278.51|8264.84|8264.84|0
1609836000000|2021-01-05 08:40:00|8270.77|8270.77|8249.34|8249.34|8270.77|8270.77|8249.34|8249.34|0
1609836300000|2021-01-05 08:45:00|8249|8249|8242.39|8242.39|8249|8249|8235.18|8235.18|0
1609836600000|2021-01-05 08:50:00|8241.61|8241.61|8249.13|8249.13|8249.62|8249.62|8226.76|8226.76|0
1609836900000|2021-01-05 08:55:00|8249.2|8249.2|8250.77|8250.77|8262.79|8262.79|8243.22|8243.22|0
1609837200000|2021-01-05 09:00:00|8248.51|8248.51|8254.84|8254.84|8254.84|8254.84|8239.22|8239.22|0
1609837500000|2021-01-05 09:05:00|8254.3|8254.3|8252.55|8252.55|8265.03|8265.03|8248.86|8248.86|0
1609837800000|2021-01-05 09:10:00|8252.44|8252.44|8243.39|8243.39|8253.19|8253.19|8241.1|8241.1|0
1609838100000|2021-01-05 09:15:00|8243.5|8243.5|8242.13|8242.13|8246.44|8246.44|8240.55|8240.55|0
1609838400000|2021-01-05 09:20:00|8242.38|8242.38|8237.41|8237.41|8250.53|8250.53|8235.86|8235.86|0
1609838700000|2021-01-05 09:25:00|8237.24|8237.24|8242.84|8242.84|8244.09|8244.09|8232.82|8232.82|0
1609839000000|2021-01-05 09:30:00|8242.37|8242.37|8239.75|8239.75|8242.37|8242.37|8234.48|8234.48|0
1609839300000|2021-01-05 09:35:00|8239.76|8239.76|8256.53|8256.53|8257.9|8257.9|8236.96|8236.96|0
1609839600000|2021-01-05 09:40:00|8256.65|8256.65|8258.67|8258.67|8260.59|8260.59|8252.26|8252.26|0
1609839900000|2021-01-05 09:45:00|8258.61|8258.61|8269.1|8269.1|8269.81|8269.81|8258.27|8258.27|0
1609840200000|2021-01-05 09:50:00|8269.17|8269.17|8285.97|8285.97|8285.97|8285.97|8267.27|8267.27|0
1609840500000|2021-01-05 09:55:00|8286.19|8286.19|8273.82|8273.82|8288.76|8288.76|8271.14|8271.14|0
1609840800000|2021-01-05 10:00:00|8273.65|8273.65|8289.57|8289.57|8289.57|8289.57|8272.59|8272.59|0
1609841100000|2021-01-05 10:05:00|8289.42|8289.42|8290.04|8290.04|8293.48|8293.48|8288.45|8288.45|0
1609841400000|2021-01-05 10:10:00|8289.93|8289.93|8287.76|8287.76|8290.93|8290.93|8279.97|8279.97|0
1609841700000|2021-01-05 10:15:00|8287.74|8287.74|8283.64|8283.64|8287.77|8287.77|8281.47|8281.47|0
1609842000000|2021-01-05 10:20:00|8283.16|8283.16|8264.37|8264.37|8283.48|8283.48|8263.68|8263.68|0
1609842300000|2021-01-05 10:25:00|8264.42|8264.42|8249.47|8249.47|8264.82|8264.82|8249.31|8249.31|0
1609842600000|2021-01-05 10:30:00|8247.79|8247.79|8243.83|8243.83|8257.13|8257.13|8243.44|8243.44|0
1609842900000|2021-01-05 10:35:00|8243.99|8243.99|8245.7|8245.7|8251.15|8251.15|8243.83|8243.83|0
1609843200000|2021-01-05 10:40:00|8244.95|8244.95|8245.91|8245.91|8252.86|8252.86|8243.06|8243.06|0
1609843500000|2021-01-05 10:45:00|8246.06|8246.06|8248.26|8248.26|8248.44|8248.44|8240.41|8240.41|0
1609843800000|2021-01-05 10:50:00|8248.43|8248.43|8248.2|8248.2|8250.19|8250.19|8245.03|8245.03|0
1609844100000|2021-01-05 10:55:00|8248.51|8248.51|8238.06|8238.06|8249.26|8249.26|8231.19|8231.19|0
1609844400000|2021-01-05 11:00:00|8237.95|8237.95|8226.99|8226.99|8240.94|8240.94|8220.72|8220.72|0
1609844700000|2021-01-05 11:05:00|8227.04|8227.04|8225.15|8225.15|8232.89|8232.89|8225.15|8225.15|0
1609845000000|2021-01-05 11:10:00|8225.08|8225.08|8218.29|8218.29|8225.93|8225.93|8215.59|8215.59|0
1609845300000|2021-01-05 11:15:00|8218.44|8218.44|8226.17|8226.17|8226.36|8226.36|8218.38|8218.38|0
1609845600000|2021-01-05 11:20:00|8227.25|8227.25|8218.67|8218.67|8232.8|8232.8|8218.67|8218.67|0
1609845900000|2021-01-05 11:25:00|8218.13|8218.13|8213.94|8213.94|8218.13|8218.13|8211.65|8211.65|0
1609846200000|2021-01-05 11:30:00|8213.99|8213.99|8219.78|8219.78|8221.2|8221.2|8209.9|8209.9|0
1609846500000|2021-01-05 11:35:00|8219.85|8219.85|8213.04|8213.04|8220.01|8220.01|8206.79|8206.79|0
1609846800000|2021-01-05 11:40:00|8213.2|8213.2|8209.26|8209.26|8214.65|8214.65|8203.99|8203.99|0
1609847100000|2021-01-05 11:45:00|8210.33|8210.33|8204.94|8204.94|8210.48|8210.48|8204.92|8204.92|0
1609847400000|2021-01-05 11:50:00|8205.03|8205.03|8201.44|8201.44|8206.09|8206.09|8196.81|8196.81|0
1609847700000|2021-01-05 11:55:00|8201.16|8201.16|8212.81|8212.81|8213.46|8213.46|8199.99|8199.99|0
1609848000000|2021-01-05 12:00:00|8212.65|8212.65|8219.29|8219.29|8219.34|8219.34|8209.26|8209.26|0
1609848300000|2021-01-05 12:05:00|8218.98|8218.98|8204.05|8204.05|8219.3|8219.3|8201.98|8201.98|0
1609848600000|2021-01-05 12:10:00|8204.81|8204.81|8205.46|8205.46|8211.22|8211.22|8203.64|8203.64|0
1609848900000|2021-01-05 12:15:00|8205.43|8205.43|8203.1|8203.1|8207.09|8207.09|8202.81|8202.81|0
1609849200000|2021-01-05 12:20:00|8202.99|8202.99|8207.86|8207.86|8207.86|8207.86|8198.9|8198.9|0
1609849500000|2021-01-05 12:25:00|8208.24|8208.24|8199.42|8199.42|8208.24|8208.24|8198.02|8198.02|0
1609849800000|2021-01-05 12:30:00|8199.27|8199.27|8193.76|8193.76|8199.57|8199.57|8192.09|8192.09|0
1609850100000|2021-01-05 12:35:00|8193.7|8193.7|8200.56|8200.56|8201.47|8201.47|8193.7|8193.7|0
1609850400000|2021-01-05 12:40:00|8200.5|8200.5|8204.66|8204.66|8204.66|8204.66|8192.96|8192.96|0
1609850700000|2021-01-05 12:45:00|8204.98|8204.98|8218.93|8218.93|8218.93|8218.93|8203.79|8203.79|0
1609851000000|2021-01-05 12:50:00|8218.95|8218.95|8225.91|8225.91|8235.71|8235.71|8217.74|8217.74|0
1609851300000|2021-01-05 12:55:00|8225.8|8225.8|8222.51|8222.51|8227.54|8227.54|8222.03|8222.03|0
1609851600000|2021-01-05 13:00:00|8222.73|8222.73|8216.2|8216.2|8224.48|8224.48|8216.2|8216.2|0
1609851900000|2021-01-05 13:05:00|8216.26|8216.26|8213.26|8213.26|8216.26|8216.26|8210.82|8210.82|0
1609852200000|2021-01-05 13:10:00|8213.11|8213.11|8210.9|8210.9|8213.41|8213.41|8209.32|8209.32|0
1609852500000|2021-01-05 13:15:00|8210.67|8210.67|8208.42|8208.42|8210.82|8210.82|8205.96|8205.96|0
1609852800000|2021-01-05 13:20:00|8208.37|8208.37|8214.78|8214.78|8214.94|8214.94|8208.37|8208.37|0
1609853100000|2021-01-05 13:25:00|8214.95|8214.95|8207.84|8207.84|8218.94|8218.94|8206.35|8206.35|0
1609853400000|2021-01-05 13:30:00|8208.09|8208.09|8208.3|8208.3|8212.01|8212.01|8205.42|8205.42|0
1609853700000|2021-01-05 13:35:00|8208.38|8208.38|8213.17|8213.17|8218.54|8218.54|8208.38|8208.38|0
1609854000000|2021-01-05 13:40:00|8212.83|8212.83|8218.25|8218.25|8221.2|8221.2|8211.89|8211.89|0
1609854300000|2021-01-05 13:45:00|8218.09|8218.09|8213.51|8213.51|8220.28|8220.28|8212.92|8212.92|0
1609854600000|2021-01-05 13:50:00|8213.48|8213.48|8207.5|8207.5|8217.17|8217.17|8205.96|8205.96|0
1609854900000|2021-01-05 13:55:00|8207.39|8207.39|8208.93|8208.93|8213.25|8213.25|8203.74|8203.74|0
1609855200000|2021-01-05 14:00:00|8208.5|8208.5|8208.02|8208.02|8214.33|8214.33|8203.63|8203.63|0
1609855500000|2021-01-05 14:05:00|8208.18|8208.18|8209.5|8209.5|8209.5|8209.5|8203.55|8203.55|0
1609855800000|2021-01-05 14:10:00|8209.55|8209.55|8219.19|8219.19|8221.29|8221.29|8209.55|8209.55|0
1609856100000|2021-01-05 14:15:00|8219.3|8219.3|8223.3|8223.3|8223.3|8223.3|8215.77|8215.77|0
1609856400000|2021-01-05 14:20:00|8223.45|8223.45|8234.25|8234.25|8234.25|8234.25|8219.32|8219.32|0
1609856700000|2021-01-05 14:25:00|8234.36|8234.36|8239.42|8239.42|8240.48|8240.48|8233.61|8233.61|0
1609857000000|2021-01-05 14:30:00|8239.36|8239.36|8256.69|8256.69|8257.29|8257.29|8238.95|8238.95|0
1609857300000|2021-01-05 14:35:00|8257.23|8257.23|8280.02|8280.02|8280.67|8280.67|8257.07|8257.07|0
1609857600000|2021-01-05 14:40:00|8280.18|8280.18|8284.94|8284.94|8288.93|8288.93|8280.18|8280.18|0
1609857900000|2021-01-05 14:45:00|8285.12|8285.12|8296.15|8296.15|8296.15|8296.15|8281.67|8281.67|0
1609858200000|2021-01-05 14:50:00|8296.4|8296.4|8282.66|8282.66|8301.08|8301.08|8282.28|8282.28|0
1609858500000|2021-01-05 14:55:00|8282.46|8282.46|8280.74|8280.74|8288.94|8288.94|8280.15|8280.15|0
1609858800000|2021-01-05 15:00:00|8280.67|8280.67|8287.6|8287.6|8292.26|8292.26|8275.99|8275.99|0
1609859100000|2021-01-05 15:05:00|8287.84|8287.84|8281.58|8281.58|8289.59|8289.59|8278.08|8278.08|0
1609859400000|2021-01-05 15:10:00|8281.61|8281.61|8280.57|8280.57|8284.38|8284.38|8275.03|8275.03|0
1609859700000|2021-01-05 15:15:00|8280.72|8280.72|8256.79|8256.79|8280.72|8280.72|8256.61|8256.61|0
1609860000000|2021-01-05 15:20:00|8256.74|8256.74|8257.83|8257.83|8258.53|8258.53|8251.9|8251.9|0
1609860300000|2021-01-05 15:25:00|8257.58|8257.58|8269.69|8269.69|8269.69|8269.69|8254.99|8254.99|0
1609860600000|2021-01-05 15:30:00|8269.93|8269.93|8262.18|8262.18|8270.15|8270.15|8260.99|8260.99|0
1609860900000|2021-01-05 15:35:00|8262.24|8262.24|8259.32|8259.32|8265.66|8265.66|8255.03|8255.03|0
1609861200000|2021-01-05 15:40:00|8259.15|8259.15|8252.18|8252.18|8261.98|8261.98|8247.65|8247.65|0
1609861500000|2021-01-05 15:45:00|8252.27|8252.27|8268.09|8268.09|8268.09|8268.09|8252.18|8252.18|0
1609861800000|2021-01-05 15:50:00|8268.25|8268.25|8276.32|8276.32|8277.92|8277.92|8268.25|8268.25|0
1609862100000|2021-01-05 15:55:00|8275.57|8275.57|8265.98|8265.98|8275.57|8275.57|8265.9|8265.9|0
1609862400000|2021-01-05 16:00:00|8265.88|8265.88|8278.21|8278.21|8278.65|8278.65|8262.03|8262.03|0
1609862700000|2021-01-05 16:05:00|8277.97|8277.97|8275.49|8275.49|8278.46|8278.46|8272.84|8272.84|0
1609863000000|2021-01-05 16:10:00|8275.65|8275.65|8263.45|8263.45|8275.65|8275.65|8261.63|8261.63|0
1609863300000|2021-01-05 16:15:00|8263.14|8263.14|8249.49|8249.49|8263.14|8263.14|8245.58|8245.58|0
1609863600000|2021-01-05 16:20:00|8249.43|8249.43|8255.6|8255.6|8255.78|8255.78|8246.42|8246.42|0
1609863900000|2021-01-05 16:25:00|8255.63|8255.63|8263.92|8263.92|8265.89|8265.89|8253.71|8253.71|0
1609920900000|2021-01-06 08:15:00|8308.55|8308.55|8307.23|8307.23|8311.72|8311.72|8299.59|8299.59|0
1609921200000|2021-01-06 08:20:00|8305.73|8305.73|8316.48|8316.48|8316.48|8316.48|8297.59|8297.59|0
1609921500000|2021-01-06 08:25:00|8316.57|8316.57|8321.64|8321.64|8322.18|8322.18|8311.05|8311.05|0
1609921800000|2021-01-06 08:30:00|8321.53|8321.53|8327.34|8327.34|8327.56|8327.56|8313.85|8313.85|0
1609922100000|2021-01-06 08:35:00|8326.71|8326.71|8313.12|8313.12|8326.71|8326.71|8310.53|8310.53|0
1609922400000|2021-01-06 08:40:00|8313.66|8313.66|8283.9|8283.9|8314.35|8314.35|8280.05|8280.05|0
1609922700000|2021-01-06 08:45:00|8284.01|8284.01|8288.61|8288.61|8295.24|8295.24|8283.14|8283.14|0
1609923000000|2021-01-06 08:50:00|8288.63|8288.63|8289.86|8289.86|8300.67|8300.67|8288.63|8288.63|0
1609923300000|2021-01-06 08:55:00|8289.5|8289.5|8284.09|8284.09|8292.36|8292.36|8282.47|8282.47|0
1609923600000|2021-01-06 09:00:00|8283.97|8283.97|8285.25|8285.25|8289.07|8289.07|8280.17|8280.17|0
1609923900000|2021-01-06 09:05:00|8285.52|8285.52|8297.74|8297.74|8299.68|8299.68|8284.23|8284.23|0
1609924200000|2021-01-06 09:10:00|8297.43|8297.43|8290.62|8290.62|8299.31|8299.31|8289.87|8289.87|0
1609924500000|2021-01-06 09:15:00|8290.87|8290.87|8307.64|8307.64|8309.47|8309.47|8290.67|8290.67|0
1609924800000|2021-01-06 09:20:00|8307.86|8307.86|8304.04|8304.04|8311.06|8311.06|8303.38|8303.38|0
1609925100000|2021-01-06 09:25:00|8302.54|8302.54|8300.77|8300.77|8304.27|8304.27|8295.91|8295.91|0
1609925400000|2021-01-06 09:30:00|8301.1|8301.1|8309.89|8309.89|8310.27|8310.27|8297.88|8297.88|0
1609925700000|2021-01-06 09:35:00|8310.13|8310.13|8308.21|8308.21|8311.63|8311.63|8305.09|8305.09|0
1609926000000|2021-01-06 09:40:00|8308.16|8308.16|8312.88|8312.88|8312.93|8312.93|8298.77|8298.77|0
1609926300000|2021-01-06 09:45:00|8313.2|8313.2|8323.62|8323.62|8323.62|8323.62|8309.66|8309.66|0
1609926600000|2021-01-06 09:50:00|8323.89|8323.89|8335.33|8335.33|8337.06|8337.06|8323.79|8323.79|0
1609926900000|2021-01-06 09:55:00|8335.55|8335.55|8329.89|8329.89|8337.86|8337.86|8319.46|8319.46|0
1609927200000|2021-01-06 10:00:00|8329.78|8329.78|8329.37|8329.37|8333.41|8333.41|8325.54|8325.54|0
1609927500000|2021-01-06 10:05:00|8329.21|8329.21|8337.8|8337.8|8337.8|8337.8|8329.05|8329.05|0
1609927800000|2021-01-06 10:10:00|8337.95|8337.95|8328.66|8328.66|8342.27|8342.27|8328.66|8328.66|0
1609928100000|2021-01-06 10:15:00|8329.42|8329.42|8331.51|8331.51|8333.84|8333.84|8321.7|8321.7|0
1609928400000|2021-01-06 10:20:00|8331.62|8331.62|8334.92|8334.92|8339.97|8339.97|8331.62|8331.62|0
1609928700000|2021-01-06 10:25:00|8335.03|8335.03|8333.55|8333.55|8343.19|8343.19|8333.38|8333.38|0
1609929000000|2021-01-06 10:30:00|8333.72|8333.72|8351.38|8351.38|8351.38|8351.38|8333.72|8333.72|0
1609929300000|2021-01-06 10:35:00|8350.91|8350.91|8356.45|8356.45|8358.14|8358.14|8349.09|8349.09|0
1609929600000|2021-01-06 10:40:00|8356.61|8356.61|8367.88|8367.88|8367.99|8367.99|8355.8|8355.8|0
1609929900000|2021-01-06 10:45:00|8368.63|8368.63|8379.79|8379.79|8379.79|8379.79|8363.49|8363.49|0
1609930200000|2021-01-06 10:50:00|8379.95|8379.95|8394.55|8394.55|8395.27|8395.27|8377.19|8377.19|0
1609930500000|2021-01-06 10:55:00|8394.47|8394.47|8398.58|8398.58|8402.09|8402.09|8388.99|8388.99|0
1609930800000|2021-01-06 11:00:00|8397.82|8397.82|8398.5|8398.5|8401.66|8401.66|8391.39|8391.39|0
1609931100000|2021-01-06 11:05:00|8398.6|8398.6|8404.63|8404.63|8411.17|8411.17|8397.72|8397.72|0
1609931400000|2021-01-06 11:10:00|8404.46|8404.46|8425.86|8425.86|8428.02|8428.02|8404.46|8404.46|0
1609931700000|2021-01-06 11:15:00|8425.75|8425.75|8413.65|8413.65|8425.91|8425.91|8405.45|8405.45|0
1609932000000|2021-01-06 11:20:00|8413.9|8413.9|8430.12|8430.12|8430.12|8430.12|8413.9|8413.9|0
1609932300000|2021-01-06 11:25:00|8430.17|8430.17|8439.32|8439.32|8445.39|8445.39|8429.32|8429.32|0
1609932600000|2021-01-06 11:30:00|8439.2|8439.2|8432.95|8432.95|8439.23|8439.23|8425.26|8425.26|0
1609932900000|2021-01-06 11:35:00|8433.47|8433.47|8417.33|8417.33|8433.68|8433.68|8410.78|8410.78|0
1609933200000|2021-01-06 11:40:00|8417.18|8417.18|8421.68|8421.68|8423.29|8423.29|8416.86|8416.86|0
1609933500000|2021-01-06 11:45:00|8421.7|8421.7|8418.94|8418.94|8427.86|8427.86|8418.04|8418.04|0
1609933800000|2021-01-06 11:50:00|8418.85|8418.85|8413.64|8413.64|8421.93|8421.93|8413.64|8413.64|0
1609934100000|2021-01-06 11:55:00|8412.14|8412.14|8413.91|8413.91|8422.22|8422.22|8412.14|8412.14|0
1609934400000|2021-01-06 12:00:00|8413.69|8413.69|8412.19|8412.19|8414.56|8414.56|8404.48|8404.48|0
1609934700000|2021-01-06 12:05:00|8411.44|8411.44|8405.38|8405.38|8415.51|8415.51|8405.38|8405.38|0
1609935000000|2021-01-06 12:10:00|8405.07|8405.07|8422.6|8422.6|8422.72|8422.72|8403.35|8403.35|0
1609935300000|2021-01-06 12:15:00|8422.94|8422.94|8429.57|8429.57|8431.29|8431.29|8420.53|8420.53|0
1609935600000|2021-01-06 12:20:00|8429.54|8429.54|8440.24|8440.24|8440.24|8440.24|8423.71|8423.71|0
1609935900000|2021-01-06 12:25:00|8440.58|8440.58|8433.98|8433.98|8440.58|8440.58|8430.7|8430.7|0
1609936200000|2021-01-06 12:30:00|8434.09|8434.09|8444.79|8444.79|8445.22|8445.22|8434.09|8434.09|0
1609936500000|2021-01-06 12:35:00|8444.97|8444.97|8440.38|8440.38|8444.97|8444.97|8434.2|8434.2|0
1609936800000|2021-01-06 12:40:00|8440.21|8440.21|8442.61|8442.61|8442.99|8442.99|8435.38|8435.38|0
1609937100000|2021-01-06 12:45:00|8443.15|8443.15|8450.48|8450.48|8450.48|8450.48|8440.18|8440.18|0
1609937400000|2021-01-06 12:50:00|8450.43|8450.43|8464.95|8464.95|8477.09|8477.09|8450.43|8450.43|0
1609937700000|2021-01-06 12:55:00|8464.94|8464.94|8471.1|8471.1|8474.12|8474.12|8461.49|8461.49|0
1609938000000|2021-01-06 13:00:00|8470.91|8470.91|8486.36|8486.36|8486.53|8486.53|8469.25|8469.25|0
1609938300000|2021-01-06 13:05:00|8486.23|8486.23|8485.55|8485.55|8486.44|8486.44|8479.44|8479.44|0
1609938600000|2021-01-06 13:10:00|8485.6|8485.6|8491.14|8491.14|8497.39|8497.39|8485.48|8485.48|0
1609938900000|2021-01-06 13:15:00|8490.83|8490.83|8500.13|8500.13|8500.72|8500.72|8487.12|8487.12|0
1609939200000|2021-01-06 13:20:00|8499.88|8499.88|8516.29|8516.29|8520.39|8520.39|8499.88|8499.88|0
1609939500000|2021-01-06 13:25:00|8516.05|8516.05|8527.13|8527.13|8527.13|8527.13|8516.05|8516.05|0
1609939800000|2021-01-06 13:30:00|8527.21|8527.21|8528.58|8528.58|8531.62|8531.62|8524.5|8524.5|0
1609940100000|2021-01-06 13:35:00|8528.49|8528.49|8526.66|8526.66|8530.65|8530.65|8524.12|8524.12|0
1609940400000|2021-01-06 13:40:00|8526.49|8526.49|8524.42|8524.42|8530.63|8530.63|8521.58|8521.58|0
1609940700000|2021-01-06 13:45:00|8524.05|8524.05|8519.9|8519.9|8531.47|8531.47|8516.37|8516.37|0
1609941000000|2021-01-06 13:50:00|8519.15|8519.15|8523.02|8523.02|8526.81|8526.81|8514.78|8514.78|0
1609941300000|2021-01-06 13:55:00|8522.84|8522.84|8528.02|8528.02|8531.59|8531.59|8522.15|8522.15|0
1609941600000|2021-01-06 14:00:00|8527.96|8527.96|8525.65|8525.65|8538.22|8538.22|8520.77|8520.77|0
1609941900000|2021-01-06 14:05:00|8527.05|8527.05|8528.57|8528.57|8532.63|8532.63|8521.57|8521.57|0
1609942200000|2021-01-06 14:10:00|8528.72|8528.72|8502.59|8502.59|8532.56|8532.56|8502.43|8502.43|0
1609942500000|2021-01-06 14:15:00|8502.74|8502.74|8489.8|8489.8|8509.32|8509.32|8484.69|8484.69|0
1609942800000|2021-01-06 14:20:00|8489.04|8489.04|8492.95|8492.95|8496.53|8496.53|8487.15|8487.15|0
1609943100000|2021-01-06 14:25:00|8493.26|8493.26|8509.18|8509.18|8512.96|8512.96|8491.81|8491.81|0
1609943400000|2021-01-06 14:30:00|8509.52|8509.52|8507.11|8507.11|8532.9|8532.9|8501.28|8501.28|0
1609943700000|2021-01-06 14:35:00|8507.04|8507.04|8517.36|8517.36|8523.49|8523.49|8504.69|8504.69|0
1609944000000|2021-01-06 14:40:00|8517.01|8517.01|8520.87|8520.87|8536.12|8536.12|8514.29|8514.29|0
1609944300000|2021-01-06 14:45:00|8520.69|8520.69|8531.1|8531.1|8539.37|8539.37|8516.13|8516.13|0
1609944600000|2021-01-06 14:50:00|8530.66|8530.66|8519.16|8519.16|8532.48|8532.48|8506.23|8506.23|0
1609944900000|2021-01-06 14:55:00|8519.49|8519.49|8520.49|8520.49|8525.36|8525.36|8516.41|8516.41|0
1609945200000|2021-01-06 15:00:00|8521.31|8521.31|8517.43|8517.43|8527.31|8527.31|8517.18|8517.18|0
1609945500000|2021-01-06 15:05:00|8517.01|8517.01|8521.14|8521.14|8523.66|8523.66|8513.09|8513.09|0
1609945800000|2021-01-06 15:10:00|8521.53|8521.53|8520.05|8520.05|8526.46|8526.46|8515.86|8515.86|0
1609946100000|2021-01-06 15:15:00|8520.21|8520.21|8533.03|8533.03|8537.97|8537.97|8519.76|8519.76|0
1609946400000|2021-01-06 15:20:00|8533.12|8533.12|8522.92|8522.92|8535.43|8535.43|8522.17|8522.17|0
1609946700000|2021-01-06 15:25:00|8522.38|8522.38|8515.44|8515.44|8522.63|8522.63|8509.12|8509.12|0
1609947000000|2021-01-06 15:30:00|8515.81|8515.81|8514.23|8514.23|8525.45|8525.45|8511.71|8511.71|0
1609947300000|2021-01-06 15:35:00|8514.39|8514.39|8503.39|8503.39|8515.76|8515.76|8498.1|8498.1|0
1609947600000|2021-01-06 15:40:00|8503.5|8503.5|8505.79|8505.79|8512.89|8512.89|8501.58|8501.58|0
1609947900000|2021-01-06 15:45:00|8505.66|8505.66|8504.94|8504.94|8514.63|8514.63|8500.25|8500.25|0
1609948200000|2021-01-06 15:50:00|8505.4|8505.4|8501.37|8501.37|8512.85|8512.85|8501.15|8501.15|0
1609948500000|2021-01-06 15:55:00|8501.65|8501.65|8484.89|8484.89|8503.17|8503.17|8483.91|8483.91|0
1609948800000|2021-01-06 16:00:00|8486.4|8486.4|8503.71|8503.71|8504.84|8504.84|8485.77|8485.77|0
1609949100000|2021-01-06 16:05:00|8503.6|8503.6|8504.27|8504.27|8510.97|8510.97|8502.28|8502.28|0
1609949400000|2021-01-06 16:10:00|8504.32|8504.32|8497.09|8497.09|8505.24|8505.24|8491.43|8491.43|0
1609949700000|2021-01-06 16:15:00|8497.14|8497.14|8493.84|8493.84|8499.38|8499.38|8490.27|8490.27|0
1609950000000|2021-01-06 16:20:00|8493.71|8493.71|8496.53|8496.53|8497.8|8497.8|8488.82|8488.82|0
1609950300000|2021-01-06 16:25:00|8496.57|8496.57|8490.34|8490.34|8498.75|8498.75|8488.5|8488.5|0
1610007300000|2021-01-07 08:15:00|8417.07|8417.07|8441.07|8441.07|8450.83|8450.83|8413.02|8413.02|0
1610007600000|2021-01-07 08:20:00|8440.9|8440.9|8466.89|8466.89|8468.14|8468.14|8429.89|8429.89|0
1610007900000|2021-01-07 08:25:00|8467.11|8467.11|8448.22|8448.22|8475.01|8475.01|8448.22|8448.22|0
1610008200000|2021-01-07 08:30:00|8448.3|8448.3|8416.01|8416.01|8448.4|8448.4|8409.19|8409.19|0
1610008500000|2021-01-07 08:35:00|8415.99|8415.99|8417.32|8417.32|8417.76|8417.76|8405|8405|0
1610008800000|2021-01-07 08:40:00|8417.27|8417.27|8416.9|8416.9|8420.69|8420.69|8409.88|8409.88|0
1610009100000|2021-01-07 08:45:00|8416.44|8416.44|8401.3|8401.3|8422.91|8422.91|8401.3|8401.3|0
1610009400000|2021-01-07 08:50:00|8401.22|8401.22|8393.88|8393.88|8401.22|8401.22|8380.27|8380.27|0
1610009700000|2021-01-07 08:55:00|8393.72|8393.72|8400.3|8400.3|8400.68|8400.68|8393.17|8393.17|0
1610010000000|2021-01-07 09:00:00|8400.12|8400.12|8398.45|8398.45|8402.63|8402.63|8392.35|8392.35|0
1610010300000|2021-01-07 09:05:00|8398.48|8398.48|8403.83|8403.83|8410.82|8410.82|8398.48|8398.48|0
1610010600000|2021-01-07 09:10:00|8403.72|8403.72|8386.03|8386.03|8404.57|8404.57|8385.45|8385.45|0
1610010900000|2021-01-07 09:15:00|8385.95|8385.95|8392.58|8392.58|8392.58|8392.58|8383.71|8383.71|0
1610011200000|2021-01-07 09:20:00|8392.45|8392.45|8386.61|8386.61|8400.02|8400.02|8386.61|8386.61|0
1610011500000|2021-01-07 09:25:00|8386.66|8386.66|8389.06|8389.06|8393.2|8393.2|8386.46|8386.46|0
1610011800000|2021-01-07 09:30:00|8389.15|8389.15|8381.71|8381.71|8392.54|8392.54|8379.93|8379.93|0
1610012100000|2021-01-07 09:35:00|8381.95|8381.95|8388.13|8388.13|8388.21|8388.21|8381.95|8381.95|0
1610012400000|2021-01-07 09:40:00|8387.91|8387.91|8380.35|8380.35|8387.91|8387.91|8378.81|8378.81|0
1610012700000|2021-01-07 09:45:00|8379.86|8379.86|8378.03|8378.03|8380.77|8380.77|8369.49|8369.49|0
1610013000000|2021-01-07 09:50:00|8377.86|8377.86|8378.17|8378.17|8382.85|8382.85|8376.81|8376.81|0
1610013300000|2021-01-07 09:55:00|8378.13|8378.13|8383.29|8383.29|8384.43|8384.43|8374.13|8374.13|0
1610013600000|2021-01-07 10:00:00|8383.36|8383.36|8374.34|8374.34|8383.43|8383.43|8370.44|8370.44|0
1610013900000|2021-01-07 10:05:00|8373.86|8373.86|8371.53|8371.53|8373.86|8373.86|8365.21|8365.21|0
1610014200000|2021-01-07 10:10:00|8371.48|8371.48|8360.31|8360.31|8371.82|8371.82|8359.91|8359.91|0
1610014500000|2021-01-07 10:15:00|8359.97|8359.97|8372.48|8372.48|8377.86|8377.86|8359.97|8359.97|0
1610014800000|2021-01-07 10:20:00|8373.22|8373.22|8373|8373|8377.86|8377.86|8370.81|8370.81|0
1610015100000|2021-01-07 10:25:00|8372.93|8372.93|8369.85|8369.85|8373.94|8373.94|8367.36|8367.36|0
1610015400000|2021-01-07 10:30:00|8369.1|8369.1|8363.9|8363.9|8369.1|8369.1|8360.64|8360.64|0
1610015700000|2021-01-07 10:35:00|8364.21|8364.21|8368.9|8368.9|8371.56|8371.56|8364.21|8364.21|0
1610016000000|2021-01-07 10:40:00|8369.15|8369.15|8362.04|8362.04|8369.61|8369.61|8359.87|8359.87|0
1610016300000|2021-01-07 10:45:00|8361.93|8361.93|8357.57|8357.57|8364.34|8364.34|8354.87|8354.87|0
1610016600000|2021-01-07 10:50:00|8357.65|8357.65|8345.95|8345.95|8360.99|8360.99|8343.55|8343.55|0
1610016900000|2021-01-07 10:55:00|8345.78|8345.78|8342.05|8342.05|8353.1|8353.1|8341.86|8341.86|0
1610017200000|2021-01-07 11:00:00|8341.94|8341.94|8348.25|8348.25|8348.43|8348.43|8333.62|8333.62|0
1610017500000|2021-01-07 11:05:00|8348.01|8348.01|8348.38|8348.38|8349.97|8349.97|8345.76|8345.76|0
1610017800000|2021-01-07 11:10:00|8348.6|8348.6|8360.47|8360.47|8361|8361|8348.6|8348.6|0
1610018100000|2021-01-07 11:15:00|8360.39|8360.39|8354.27|8354.27|8363.09|8363.09|8350|8350|0
1610018400000|2021-01-07 11:20:00|8354.51|8354.51|8358.77|8358.77|8359.31|8359.31|8354.02|8354.02|0
1610018700000|2021-01-07 11:25:00|8358.93|8358.93|8379.43|8379.43|8379.43|8379.43|8358.73|8358.73|0
1610019000000|2021-01-07 11:30:00|8379.02|8379.02|8380.14|8380.14|8385.6|8385.6|8377.15|8377.15|0
1610019300000|2021-01-07 11:35:00|8379.81|8379.81|8381.03|8381.03|8383.76|8383.76|8377.8|8377.8|0
1610019600000|2021-01-07 11:40:00|8380.87|8380.87|8379.78|8379.78|8388.36|8388.36|8377.02|8377.02|0
1610019900000|2021-01-07 11:45:00|8379.86|8379.86|8389.19|8389.19|8389.68|8389.68|8375.28|8375.28|0
1610020200000|2021-01-07 11:50:00|8389.81|8389.81|8377.2|8377.2|8391.11|8391.11|8373.27|8373.27|0
1610020500000|2021-01-07 11:55:00|8377.09|8377.09|8378.53|8378.53|8378.53|8378.53|8373.77|8373.77|0
1610020800000|2021-01-07 12:00:00|8378.75|8378.75|8378.21|8378.21|8382.93|8382.93|8377.78|8377.78|0
1610021100000|2021-01-07 12:05:00|8378.14|8378.14|8387.83|8387.83|8388.28|8388.28|8378.14|8378.14|0
1610021400000|2021-01-07 12:10:00|8388.08|8388.08|8387.54|8387.54|8388.83|8388.83|8385.4|8385.4|0
1610021700000|2021-01-07 12:15:00|8386.88|8386.88|8387.39|8387.39|8394.58|8394.58|8386.83|8386.83|0
1610022000000|2021-01-07 12:20:00|8386.84|8386.84|8376.89|8376.89|8386.84|8386.84|8376.22|8376.22|0
1610022300000|2021-01-07 12:25:00|8376.58|8376.58|8378.04|8378.04|8383.2|8383.2|8376.58|8376.58|0
1610022600000|2021-01-07 12:30:00|8378.18|8378.18|8382.08|8382.08|8386.92|8386.92|8378.18|8378.18|0
1610022900000|2021-01-07 12:35:00|8382.13|8382.13|8381.15|8381.15|8383.04|8383.04|8376.89|8376.89|0
1610023200000|2021-01-07 12:40:00|8381.1|8381.1|8391.18|8391.18|8392.85|8392.85|8379.13|8379.13|0
1610023500000|2021-01-07 12:45:00|8391.72|8391.72|8386.2|8386.2|8392.22|8392.22|8384.95|8384.95|0
1610023800000|2021-01-07 12:50:00|8386.04|8386.04|8386.89|8386.89|8387.31|8387.31|8381.4|8381.4|0
1610024100000|2021-01-07 12:55:00|8386.82|8386.82|8395.95|8395.95|8396.01|8396.01|8386.03|8386.03|0
1610024400000|2021-01-07 13:00:00|8395.41|8395.41|8395.78|8395.78|8398.81|8398.81|8391.29|8391.29|0
1610024700000|2021-01-07 13:05:00|8395.7|8395.7|8386.67|8386.67|8401.81|8401.81|8386.07|8386.07|0
1610025000000|2021-01-07 13:10:00|8386.84|8386.84|8389.42|8389.42|8390.93|8390.93|8383.68|8383.68|0
1610025300000|2021-01-07 13:15:00|8389.31|8389.31|8387.85|8387.85|8390.41|8390.41|8384.58|8384.58|0
1610025600000|2021-01-07 13:20:00|8388.07|8388.07|8381.22|8381.22|8390.49|8390.49|8379.31|8379.31|0
1610025900000|2021-01-07 13:25:00|8381.44|8381.44|8380.27|8380.27|8383.58|8383.58|8379.98|8379.98|0
1610026200000|2021-01-07 13:30:00|8380.12|8380.12|8382.34|8382.34|8382.66|8382.66|8379.22|8379.22|0
1610026500000|2021-01-07 13:35:00|8382.36|8382.36|8375.47|8375.47|8382.36|8382.36|8375.06|8375.06|0
1610026800000|2021-01-07 13:40:00|8375.39|8375.39|8381.35|8381.35|8383.26|8383.26|8374.48|8374.48|0
1610027100000|2021-01-07 13:45:00|8381.15|8381.15|8381.28|8381.28|8385.33|8385.33|8377.51|8377.51|0
1610027400000|2021-01-07 13:50:00|8381.46|8381.46|8379.32|8379.32|8383.5|8383.5|8377.46|8377.46|0
1610027700000|2021-01-07 13:55:00|8379.57|8379.57|8380.32|8380.32|8382.22|8382.22|8376.78|8376.78|0
1610028000000|2021-01-07 14:00:00|8380.24|8380.24|8390.31|8390.31|8393.22|8393.22|8378.7|8378.7|0
1610028300000|2021-01-07 14:05:00|8390.14|8390.14|8402.58|8402.58|8405.71|8405.71|8390.14|8390.14|0
1610028600000|2021-01-07 14:10:00|8401.83|8401.83|8397.59|8397.59|8403.05|8403.05|8393.95|8393.95|0
1610028900000|2021-01-07 14:15:00|8397.76|8397.76|8401.01|8401.01|8402.18|8402.18|8392.2|8392.2|0
1610029200000|2021-01-07 14:20:00|8400.93|8400.93|8409.23|8409.23|8410.15|8410.15|8399.38|8399.38|0
1610029500000|2021-01-07 14:25:00|8409.07|8409.07|8427.51|8427.51|8428.98|8428.98|8407.15|8407.15|0
1610029800000|2021-01-07 14:30:00|8427.62|8427.62|8436.58|8436.58|8447.48|8447.48|8425.24|8425.24|0
1610030100000|2021-01-07 14:35:00|8437.12|8437.12|8446.57|8446.57|8459.85|8459.85|8437.12|8437.12|0
1610030400000|2021-01-07 14:40:00|8446.44|8446.44|8454.14|8454.14|8456.57|8456.57|8446.44|8446.44|0
1610030700000|2021-01-07 14:45:00|8454.06|8454.06|8437.8|8437.8|8454.06|8454.06|8437.52|8437.52|0
1610031000000|2021-01-07 14:50:00|8437.34|8437.34|8450.05|8450.05|8451.41|8451.41|8435.79|8435.79|0
1610031300000|2021-01-07 14:55:00|8449.52|8449.52|8451.27|8451.27|8465.22|8465.22|8446.43|8446.43|0
1610031600000|2021-01-07 15:00:00|8450.9|8450.9|8453.43|8453.43|8454.4|8454.4|8445.49|8445.49|0
1610031900000|2021-01-07 15:05:00|8453.75|8453.75|8445.98|8445.98|8456.81|8456.81|8445.67|8445.67|0
1610032200000|2021-01-07 15:10:00|8445.95|8445.95|8436.83|8436.83|8447.6|8447.6|8436.67|8436.67|0
1610032500000|2021-01-07 15:15:00|8437.37|8437.37|8432.04|8432.04|8438.05|8438.05|8429.92|8429.92|0
1610032800000|2021-01-07 15:20:00|8432.91|8432.91|8425.09|8425.09|8434.59|8434.59|8425.09|8425.09|0
1610033100000|2021-01-07 15:25:00|8424.78|8424.78|8444.04|8444.04|8444.04|8444.04|8422.51|8422.51|0
1610033400000|2021-01-07 15:30:00|8444.58|8444.58|8449.66|8449.66|8451.88|8451.88|8443.51|8443.51|0
1610033700000|2021-01-07 15:35:00|8449.75|8449.75|8474.06|8474.06|8476.55|8476.55|8449.75|8449.75|0
1610034000000|2021-01-07 15:40:00|8473.94|8473.94|8470.39|8470.39|8475.73|8475.73|8466.68|8466.68|0
1610034300000|2021-01-07 15:45:00|8470.55|8470.55|8467.9|8467.9|8472.56|8472.56|8466.03|8466.03|0
1610034600000|2021-01-07 15:50:00|8467.98|8467.98|8461.96|8461.96|8470.87|8470.87|8458.97|8458.97|0
1610034900000|2021-01-07 15:55:00|8463.47|8463.47|8468.98|8468.98|8472.11|8472.11|8462.62|8462.62|0
1610035200000|2021-01-07 16:00:00|8469.09|8469.09|8479.33|8479.33|8486.06|8486.06|8469.09|8469.09|0
1610035500000|2021-01-07 16:05:00|8479.09|8479.09|8463.81|8463.81|8479.09|8479.09|8462.68|8462.68|0
1610035800000|2021-01-07 16:10:00|8463.03|8463.03|8459.39|8459.39|8465.32|8465.32|8458.29|8458.29|0
1610036100000|2021-01-07 16:15:00|8458.55|8458.55|8465.7|8465.7|8469.8|8469.8|8457.86|8457.86|0
1610036400000|2021-01-07 16:20:00|8465.88|8465.88|8473.23|8473.23|8477.52|8477.52|8465.25|8465.25|0
1610036700000|2021-01-07 16:25:00|8472.48|8472.48|8466.62|8466.62|8479.31|8479.31|8466.34|8466.34|0
1610093700000|2021-01-08 08:15:00|8615.36|8615.36|8642.71|8642.71|8650.88|8650.88|8614.32|8614.32|0
1610094000000|2021-01-08 08:20:00|8642.51|8642.51|8674.17|8674.17|8680.33|8680.33|8640.89|8640.89|0
1610094300000|2021-01-08 08:25:00|8674.36|8674.36|8687.78|8687.78|8698.05|8698.05|8655.44|8655.44|0
1610094600000|2021-01-08 08:30:00|8688.32|8688.32|8674.11|8674.11|8690.4|8690.4|8663.47|8663.47|0
1610094900000|2021-01-08 08:35:00|8673.88|8673.88|8688.23|8688.23|8690.74|8690.74|8671.49|8671.49|0
1610095200000|2021-01-08 08:40:00|8688.38|8688.38|8696.02|8696.02|8697.42|8697.42|8674.17|8674.17|0
1610095500000|2021-01-08 08:45:00|8695.87|8695.87|8691.7|8691.7|8695.87|8695.87|8683.49|8683.49|0
1610095800000|2021-01-08 08:50:00|8690.95|8690.95|8670.89|8670.89|8694.78|8694.78|8669.13|8669.13|0
1610096100000|2021-01-08 08:55:00|8669.87|8669.87|8670.58|8670.58|8681.01|8681.01|8659.54|8659.54|0
1610096400000|2021-01-08 09:00:00|8669.83|8669.83|8643.38|8643.38|8669.83|8669.83|8642.54|8642.54|0
1610096700000|2021-01-08 09:05:00|8643.18|8643.18|8646.94|8646.94|8656.81|8656.81|8641.56|8641.56|0
1610097000000|2021-01-08 09:10:00|8646.67|8646.67|8654.63|8654.63|8666.26|8666.26|8644.7|8644.7|0
1610097300000|2021-01-08 09:15:00|8654.29|8654.29|8662.68|8662.68|8662.68|8662.68|8653.68|8653.68|0
1610097600000|2021-01-08 09:20:00|8662.79|8662.79|8651.8|8651.8|8664.29|8664.29|8649.54|8649.54|0
1610097900000|2021-01-08 09:25:00|8651.74|8651.74|8635.81|8635.81|8654.17|8654.17|8635.47|8635.47|0
1610098200000|2021-01-08 09:30:00|8636.3|8636.3|8638.45|8638.45|8639.8|8639.8|8623.03|8623.03|0
1610098500000|2021-01-08 09:35:00|8638.61|8638.61|8632.58|8632.58|8640.07|8640.07|8627.84|8627.84|0
1610098800000|2021-01-08 09:40:00|8632.43|8632.43|8628.84|8628.84|8633.19|8633.19|8622.37|8622.37|0
1610099100000|2021-01-08 09:45:00|8628.7|8628.7|8624.7|8624.7|8635.03|8635.03|8624.25|8624.25|0
1610099400000|2021-01-08 09:50:00|8624.93|8624.93|8630.81|8630.81|8630.81|8630.81|8623.54|8623.54|0
1610099700000|2021-01-08 09:55:00|8630.19|8630.19|8642.46|8642.46|8643.31|8643.31|8630.19|8630.19|0
1610100000000|2021-01-08 10:00:00|8643.07|8643.07|8647.82|8647.82|8649.85|8649.85|8638.17|8638.17|0
1610100300000|2021-01-08 10:05:00|8648.23|8648.23|8649.13|8649.13|8652.46|8652.46|8641.5|8641.5|0
1610100600000|2021-01-08 10:10:00|8649.87|8649.87|8654.39|8654.39|8658.63|8658.63|8649.34|8649.34|0
1610100900000|2021-01-08 10:15:00|8654.45|8654.45|8654.43|8654.43|8658|8658|8652.46|8652.46|0
1610101200000|2021-01-08 10:20:00|8654.32|8654.32|8650.38|8650.38|8655.51|8655.51|8647.54|8647.54|0
1610101500000|2021-01-08 10:25:00|8650.45|8650.45|8651.71|8651.71|8656|8656|8648.03|8648.03|0
1610101800000|2021-01-08 10:30:00|8651.64|8651.64|8645.19|8645.19|8653.22|8653.22|8642.5|8642.5|0
1610102100000|2021-01-08 10:35:00|8645.53|8645.53|8643.05|8643.05|8650.29|8650.29|8636.3|8636.3|0
1610102400000|2021-01-08 10:40:00|8643.59|8643.59|8631.25|8631.25|8645.28|8645.28|8630.8|8630.8|0
1610102700000|2021-01-08 10:45:00|8631.31|8631.31|8632.29|8632.29|8639.97|8639.97|8629.67|8629.67|0
1610103000000|2021-01-08 10:50:00|8633.04|8633.04|8626.1|8626.1|8633.04|8633.04|8625.03|8625.03|0
1610103300000|2021-01-08 10:55:00|8626.25|8626.25|8628.72|8628.72|8631.76|8631.76|8625.72|8625.72|0
1610103600000|2021-01-08 11:00:00|8629.03|8629.03|8620.74|8620.74|8629.82|8629.82|8620.41|8620.41|0
1610103900000|2021-01-08 11:05:00|8620.88|8620.88|8618.81|8618.81|8624.89|8624.89|8618.7|8618.7|0
1610104200000|2021-01-08 11:10:00|8618.72|8618.72|8634.77|8634.77|8634.97|8634.97|8617.35|8617.35|0
1610104500000|2021-01-08 11:15:00|8634.56|8634.56|8633.01|8633.01|8636.38|8636.38|8628.72|8628.72|0
1610104800000|2021-01-08 11:20:00|8633.17|8633.17|8634.13|8634.13|8638.14|8638.14|8630.54|8630.54|0
1610105100000|2021-01-08 11:25:00|8633.98|8633.98|8633.95|8633.95|8634.5|8634.5|8629.74|8629.74|0
1610105400000|2021-01-08 11:30:00|8634.36|8634.36|8631.61|8631.61|8637.38|8637.38|8630.21|8630.21|0
1610105700000|2021-01-08 11:35:00|8631.54|8631.54|8637.08|8637.08|8639.04|8639.04|8630.69|8630.69|0
1610106000000|2021-01-08 11:40:00|8637.35|8637.35|8639.91|8639.91|8641.9|8641.9|8635.7|8635.7|0
1610106300000|2021-01-08 11:45:00|8639.89|8639.89|8645.83|8645.83|8652.87|8652.87|8639.89|8639.89|0
1610106600000|2021-01-08 11:50:00|8645.69|8645.69|8644.47|8644.47|8646.58|8646.58|8638.89|8638.89|0
1610106900000|2021-01-08 11:55:00|8644.61|8644.61|8628.64|8628.64|8645.11|8645.11|8628.64|8628.64|0
1610107200000|2021-01-08 12:00:00|8628.34|8628.34|8626.7|8626.7|8633.2|8633.2|8626.48|8626.48|0
1610107500000|2021-01-08 12:05:00|8626.21|8626.21|8619.88|8619.88|8627.12|8627.12|8617.75|8617.75|0
1610107800000|2021-01-08 12:10:00|8620.03|8620.03|8624.25|8624.25|8624.33|8624.33|8614.42|8614.42|0
1610108100000|2021-01-08 12:15:00|8624.34|8624.34|8630.24|8630.24|8630.39|8630.39|8624.19|8624.19|0
1610108400000|2021-01-08 12:20:00|8630.4|8630.4|8623.94|8623.94|8635.06|8635.06|8623.51|8623.51|0
1610108700000|2021-01-08 12:25:00|8623.87|8623.87|8621.92|8621.92|8628.34|8628.34|8620.99|8620.99|0
1610109000000|2021-01-08 12:30:00|8621.51|8621.51|8619.18|8619.18|8624.35|8624.35|8618.42|8618.42|0
1610109300000|2021-01-08 12:35:00|8618.87|8618.87|8609.2|8609.2|8620.84|8620.84|8609.2|8609.2|0
1610109600000|2021-01-08 12:40:00|8609.11|8609.11|8611.06|8611.06|8612.32|8612.32|8605.25|8605.25|0
1610109900000|2021-01-08 12:45:00|8610.82|8610.82|8605.25|8605.25|8612.5|8612.5|8604.26|8604.26|0
1610110200000|2021-01-08 12:50:00|8605.18|8605.18|8605.93|8605.93|8609.92|8609.92|8601.74|8601.74|0
1610110500000|2021-01-08 12:55:00|8605.8|8605.8|8597.37|8597.37|8606.47|8606.47|8593.67|8593.67|0
1610110800000|2021-01-08 13:00:00|8597.52|8597.52|8597.3|8597.3|8600.8|8600.8|8593.95|8593.95|0
1610111100000|2021-01-08 13:05:00|8597.62|8597.62|8596.02|8596.02|8606.67|8606.67|8595.78|8595.78|0
1610111400000|2021-01-08 13:10:00|8596.09|8596.09|8599.06|8599.06|8604.52|8604.52|8594.43|8594.43|0
1610111700000|2021-01-08 13:15:00|8598.99|8598.99|8609.37|8609.37|8611.07|8611.07|8597.82|8597.82|0
1610112000000|2021-01-08 13:20:00|8609.51|8609.51|8591.12|8591.12|8609.64|8609.64|8590.78|8590.78|0
1610112300000|2021-01-08 13:25:00|8591.26|8591.26|8587.97|8587.97|8591.27|8591.27|8584.22|8584.22|0
1610112600000|2021-01-08 13:30:00|8587.06|8587.06|8577.14|8577.14|8593.35|8593.35|8577.14|8577.14|0
1610112900000|2021-01-08 13:35:00|8577.96|8577.96|8573.15|8573.15|8578.74|8578.74|8572.12|8572.12|0
1610113200000|2021-01-08 13:40:00|8573.63|8573.63|8575.05|8575.05|8577.05|8577.05|8570.55|8570.55|0
1610113500000|2021-01-08 13:45:00|8574.77|8574.77|8576.11|8576.11|8580.53|8580.53|8572.56|8572.56|0
1610113800000|2021-01-08 13:50:00|8575.7|8575.7|8562.56|8562.56|8578.47|8578.47|8562.56|8562.56|0
1610114100000|2021-01-08 13:55:00|8562.48|8562.48|8550.06|8550.06|8570.18|8570.18|8549.51|8549.51|0
1610114400000|2021-01-08 14:00:00|8549.82|8549.82|8570.8|8570.8|8571.57|8571.57|8547.17|8547.17|0
1610114700000|2021-01-08 14:05:00|8570.73|8570.73|8575|8575|8581.3|8581.3|8570.59|8570.59|0
1610115000000|2021-01-08 14:10:00|8575.24|8575.24|8575.71|8575.71|8577.09|8577.09|8569.22|8569.22|0
1610115300000|2021-01-08 14:15:00|8576.02|8576.02|8578.4|8578.4|8584.8|8584.8|8572.3|8572.3|0
1610115600000|2021-01-08 14:20:00|8578.6|8578.6|8580.99|8580.99|8586.41|8586.41|8577.38|8577.38|0
1610115900000|2021-01-08 14:25:00|8580.92|8580.92|8576.35|8576.35|8583.32|8583.32|8573.59|8573.59|0
1610116200000|2021-01-08 14:30:00|8576.51|8576.51|8573.44|8573.44|8590.97|8590.97|8571.17|8571.17|0
1610116500000|2021-01-08 14:35:00|8574.36|8574.36|8568.82|8568.82|8579.41|8579.41|8567.28|8567.28|0
1610116800000|2021-01-08 14:40:00|8569.01|8569.01|8595.7|8595.7|8602.62|8602.62|8569.01|8569.01|0
1610117100000|2021-01-08 14:45:00|8595.76|8595.76|8584.89|8584.89|8595.89|8595.89|8573.15|8573.15|0
1610117400000|2021-01-08 14:50:00|8584.73|8584.73|8586.29|8586.29|8590.49|8590.49|8580.08|8580.08|0
1610117700000|2021-01-08 14:55:00|8586.23|8586.23|8584.98|8584.98|8586.29|8586.29|8580.53|8580.53|0
1610118000000|2021-01-08 15:00:00|8585.06|8585.06|8597.56|8597.56|8609.07|8609.07|8585.06|8585.06|0
1610118300000|2021-01-08 15:05:00|8597.72|8597.72|8603.91|8603.91|8612.52|8612.52|8597.47|8597.47|0
1610118600000|2021-01-08 15:10:00|8603.43|8603.43|8596.41|8596.41|8608.74|8608.74|8596.36|8596.36|0
1610118900000|2021-01-08 15:15:00|8596.22|8596.22|8605.03|8605.03|8611.95|8611.95|8595.1|8595.1|0
1610119200000|2021-01-08 15:20:00|8604.28|8604.28|8601.51|8601.51|8612.11|8612.11|8598.96|8598.96|0
1610119500000|2021-01-08 15:25:00|8601.58|8601.58|8567.12|8567.12|8602.92|8602.92|8567.12|8567.12|0
1610119800000|2021-01-08 15:30:00|8567.07|8567.07|8569.9|8569.9|8578.28|8578.28|8565.61|8565.61|0
1610120100000|2021-01-08 15:35:00|8568.82|8568.82|8582.2|8582.2|8585.41|8585.41|8567.3|8567.3|0
1610120400000|2021-01-08 15:40:00|8581.93|8581.93|8593.98|8593.98|8601.53|8601.53|8581.93|8581.93|0
1610120700000|2021-01-08 15:45:00|8594.73|8594.73|8605.83|8605.83|8605.83|8605.83|8594.58|8594.58|0
1610121000000|2021-01-08 15:50:00|8605.96|8605.96|8597.71|8597.71|8608.05|8608.05|8596.08|8596.08|0
1610121300000|2021-01-08 15:55:00|8598.92|8598.92|8600.81|8600.81|8606.48|8606.48|8598.48|8598.48|0
1610121600000|2021-01-08 16:00:00|8600.74|8600.74|8586.07|8586.07|8602.95|8602.95|8582.55|8582.55|0
1610121900000|2021-01-08 16:05:00|8586.12|8586.12|8581.31|8581.31|8588.93|8588.93|8580.57|8580.57|0
1610122200000|2021-01-08 16:10:00|8581.85|8581.85|8577.09|8577.09|8583.07|8583.07|8572.86|8572.86|0
1610122500000|2021-01-08 16:15:00|8577.36|8577.36|8568.36|8568.36|8578.11|8578.11|8564.4|8564.4|0
1610122800000|2021-01-08 16:20:00|8568.52|8568.52|8571.96|8571.96|8575.9|8575.9|8568.52|8568.52|0
1610123100000|2021-01-08 16:25:00|8572.14|8572.14|8591.02|8591.02|8593.64|8593.64|8571.1|8571.1|0
1610352900000|2021-01-11 08:15:00|8515.44|8515.44|8517.42|8517.42|8517.52|8517.52|8502.44|8502.44|0
1610353200000|2021-01-11 08:20:00|8517.34|8517.34|8499.44|8499.44|8529.55|8529.55|8499.44|8499.44|0
1610353500000|2021-01-11 08:25:00|8499.35|8499.35|8498.42|8498.42|8509.27|8509.27|8495.21|8495.21|0
1610353800000|2021-01-11 08:30:00|8498.22|8498.22|8482.29|8482.29|8498.46|8498.46|8478.91|8478.91|0
1610354100000|2021-01-11 08:35:00|8482.91|8482.91|8492.94|8492.94|8496.59|8496.59|8480.73|8480.73|0
1610354400000|2021-01-11 08:40:00|8492.99|8492.99|8489.7|8489.7|8495.1|8495.1|8487.38|8487.38|0
1610354700000|2021-01-11 08:45:00|8489.76|8489.76|8474.78|8474.78|8490.18|8490.18|8474.66|8474.66|0
1610355000000|2021-01-11 08:50:00|8474.46|8474.46|8472.39|8472.39|8476.14|8476.14|8468.4|8468.4|0
1610355300000|2021-01-11 08:55:00|8472.23|8472.23|8474.89|8474.89|8475.09|8475.09|8466.56|8466.56|0
1610355600000|2021-01-11 09:00:00|8475.19|8475.19|8473.34|8473.34|8481.74|8481.74|8473.26|8473.26|0
1610355900000|2021-01-11 09:05:00|8473.61|8473.61|8477.52|8477.52|8478.81|8478.81|8471.61|8471.61|0
1610356200000|2021-01-11 09:10:00|8477.11|8477.11|8476.12|8476.12|8483.61|8483.61|8474.67|8474.67|0
1610356500000|2021-01-11 09:15:00|8476.02|8476.02|8481.27|8481.27|8482.24|8482.24|8473.83|8473.83|0
1610356800000|2021-01-11 09:20:00|8480.76|8480.76|8474.87|8474.87|8486.98|8486.98|8474.71|8474.71|0
1610357100000|2021-01-11 09:25:00|8474.92|8474.92|8465.63|8465.63|8477.68|8477.68|8463.73|8463.73|0
1610357400000|2021-01-11 09:30:00|8465.88|8465.88|8464.97|8464.97|8468.64|8468.64|8460.73|8460.73|0
1610357700000|2021-01-11 09:35:00|8464.86|8464.86|8460.68|8460.68|8465.72|8465.72|8460.38|8460.38|0
1610358000000|2021-01-11 09:40:00|8460.41|8460.41|8462.73|8462.73|8473.24|8473.24|8459.51|8459.51|0
1610358300000|2021-01-11 09:45:00|8463.41|8463.41|8461.46|8461.46|8464.12|8464.12|8459.36|8459.36|0
1610358600000|2021-01-11 09:50:00|8461.78|8461.78|8465.57|8465.57|8465.82|8465.82|8460.12|8460.12|0
1610358900000|2021-01-11 09:55:00|8465.4|8465.4|8456.95|8456.95|8466.6|8466.6|8456.21|8456.21|0
1610359200000|2021-01-11 10:00:00|8456.62|8456.62|8464|8464|8466.5|8466.5|8454.6|8454.6|0
1610359500000|2021-01-11 10:05:00|8464.75|8464.75|8468.02|8468.02|8470.04|8470.04|8463.66|8463.66|0
1610359800000|2021-01-11 10:10:00|8467.96|8467.96|8475.32|8475.32|8475.32|8475.32|8467.96|8467.96|0
1610360100000|2021-01-11 10:15:00|8475.48|8475.48|8482.45|8482.45|8483.91|8483.91|8475.11|8475.11|0
1610360400000|2021-01-11 10:20:00|8482.39|8482.39|8486.31|8486.31|8486.65|8486.65|8482.19|8482.19|0
1610360700000|2021-01-11 10:25:00|8486.4|8486.4|8490.04|8490.04|8494.54|8494.54|8486.4|8486.4|0
1610361000000|2021-01-11 10:30:00|8490.13|8490.13|8494.76|8494.76|8494.76|8494.76|8488.47|8488.47|0
1610361300000|2021-01-11 10:35:00|8493.97|8493.97|8491.95|8491.95|8497.18|8497.18|8491.89|8491.89|0
1610361600000|2021-01-11 10:40:00|8492.01|8492.01|8490.94|8490.94|8493.21|8493.21|8486.1|8486.1|0
1610361900000|2021-01-11 10:45:00|8491.09|8491.09|8500.31|8500.31|8502.91|8502.91|8490.76|8490.76|0
1610362200000|2021-01-11 10:50:00|8499.77|8499.77|8507.21|8507.21|8507.21|8507.21|8497.68|8497.68|0
1610362500000|2021-01-11 10:55:00|8507.12|8507.12|8504.46|8504.46|8508.92|8508.92|8498.75|8498.75|0
1610362800000|2021-01-11 11:00:00|8504.53|8504.53|8504.32|8504.32|8508.59|8508.59|8502.51|8502.51|0
1610363100000|2021-01-11 11:05:00|8504.23|8504.23|8508.27|8508.27|8510.17|8510.17|8498.98|8498.98|0
1610363400000|2021-01-11 11:10:00|8508.22|8508.22|8508.88|8508.88|8512.9|8512.9|8507.56|8507.56|0
1610363700000|2021-01-11 11:15:00|8508.57|8508.57|8507.83|8507.83|8510.82|8510.82|8505.44|8505.44|0
1610364000000|2021-01-11 11:20:00|8507.94|8507.94|8503.84|8503.84|8509.05|8509.05|8501.49|8501.49|0
1610364300000|2021-01-11 11:25:00|8504.06|8504.06|8502.48|8502.48|8504.39|8504.39|8498.52|8498.52|0
1610364600000|2021-01-11 11:30:00|8502.43|8502.43|8505.1|8505.1|8508.03|8508.03|8495.78|8495.78|0
1610364900000|2021-01-11 11:35:00|8505.16|8505.16|8503.6|8503.6|8505.61|8505.61|8499.59|8499.59|0
1610365200000|2021-01-11 11:40:00|8503.71|8503.71|8494.56|8494.56|8504.01|8504.01|8493.97|8493.97|0
1610365500000|2021-01-11 11:45:00|8494.61|8494.61|8492.56|8492.56|8494.93|8494.93|8491.14|8491.14|0
1610365800000|2021-01-11 11:50:00|8492.48|8492.48|8492.33|8492.33|8493.92|8493.92|8489.6|8489.6|0
1610366100000|2021-01-11 11:55:00|8492.24|8492.24|8503.55|8503.55|8506.35|8506.35|8492.07|8492.07|0
1610366400000|2021-01-11 12:00:00|8503.49|8503.49|8499.66|8499.66|8504.12|8504.12|8499.38|8499.38|0
1610366700000|2021-01-11 12:05:00|8499.59|8499.59|8498.18|8498.18|8499.59|8499.59|8495.57|8495.57|0
1610367000000|2021-01-11 12:10:00|8497.29|8497.29|8499.17|8499.17|8501.63|8501.63|8497.19|8497.19|0
1610367300000|2021-01-11 12:15:00|8499.11|8499.11|8497.27|8497.27|8504.68|8504.68|8497.27|8497.27|0
1610367600000|2021-01-11 12:20:00|8497.11|8497.11|8497.03|8497.03|8497.29|8497.29|8492.98|8492.98|0
1610367900000|2021-01-11 12:25:00|8496.93|8496.93|8509.61|8509.61|8512.41|8512.41|8495.54|8495.54|0
1610368200000|2021-01-11 12:30:00|8509.55|8509.55|8500.51|8500.51|8510.82|8510.82|8500.51|8500.51|0
1610368500000|2021-01-11 12:35:00|8500.36|8500.36|8499.79|8499.79|8503.96|8503.96|8499.79|8499.79|0
1610368800000|2021-01-11 12:40:00|8499.84|8499.84|8496.36|8496.36|8499.94|8499.94|8496.34|8496.34|0
1610369100000|2021-01-11 12:45:00|8496.58|8496.58|8490.64|8490.64|8498.04|8498.04|8490.04|8490.04|0
1610369400000|2021-01-11 12:50:00|8489.89|8489.89|8478.82|8478.82|8489.89|8489.89|8478.82|8478.82|0
1610369700000|2021-01-11 12:55:00|8478.98|8478.98|8477.79|8477.79|8480.48|8480.48|8475.66|8475.66|0
1610370000000|2021-01-11 13:00:00|8477.7|8477.7|8468.4|8468.4|8478.69|8478.69|8468.4|8468.4|0
1610370300000|2021-01-11 13:05:00|8468.31|8468.31|8467.07|8467.07|8471.6|8471.6|8466.35|8466.35|0
1610370600000|2021-01-11 13:10:00|8467.02|8467.02|8475.03|8475.03|8477|8477|8466.78|8466.78|0
1610370900000|2021-01-11 13:15:00|8474.28|8474.28|8461.15|8461.15|8474.37|8474.37|8461.15|8461.15|0
1610371200000|2021-01-11 13:20:00|8461.21|8461.21|8461.62|8461.62|8461.63|8461.63|8453.91|8453.91|0
1610371500000|2021-01-11 13:25:00|8461.65|8461.65|8455.95|8455.95|8462.21|8462.21|8455.95|8455.95|0
1610371800000|2021-01-11 13:30:00|8455.8|8455.8|8450.38|8450.38|8455.8|8455.8|8450.06|8450.06|0
1610372100000|2021-01-11 13:35:00|8450.44|8450.44|8446.22|8446.22|8454.91|8454.91|8444.77|8444.77|0
1610372400000|2021-01-11 13:40:00|8446.08|8446.08|8442.61|8442.61|8446.54|8446.54|8437.37|8437.37|0
1610372700000|2021-01-11 13:45:00|8442.69|8442.69|8438.77|8438.77|8445.31|8445.31|8438.77|8438.77|0
1610373000000|2021-01-11 13:50:00|8438.86|8438.86|8424.35|8424.35|8439.94|8439.94|8424.35|8424.35|0
1610373300000|2021-01-11 13:55:00|8424.3|8424.3|8427.68|8427.68|8433.02|8433.02|8422.74|8422.74|0
1610373600000|2021-01-11 14:00:00|8427.58|8427.58|8428.17|8428.17|8431.26|8431.26|8425.82|8425.82|0
1610373900000|2021-01-11 14:05:00|8428.11|8428.11|8430.45|8430.45|8430.45|8430.45|8424.67|8424.67|0
1610374200000|2021-01-11 14:10:00|8430.66|8430.66|8424.09|8424.09|8431.41|8431.41|8424.09|8424.09|0
1610374500000|2021-01-11 14:15:00|8423.63|8423.63|8410.77|8410.77|8424.04|8424.04|8409.86|8409.86|0
1610374800000|2021-01-11 14:20:00|8410.71|8410.71|8418.93|8418.93|8418.93|8418.93|8408.65|8408.65|0
1610375100000|2021-01-11 14:25:00|8420.7|8420.7|8407.81|8407.81|8421.33|8421.33|8407.55|8407.55|0
1610375400000|2021-01-11 14:30:00|8407.87|8407.87|8419.73|8419.73|8421.85|8421.85|8404.95|8404.95|0
1610375700000|2021-01-11 14:35:00|8419.66|8419.66|8415.85|8415.85|8419.9|8419.9|8398.88|8398.88|0
1610376000000|2021-01-11 14:40:00|8416.11|8416.11|8420.08|8420.08|8422.6|8422.6|8412.57|8412.57|0
1610376300000|2021-01-11 14:45:00|8419.97|8419.97|8433.48|8433.48|8435.83|8435.83|8419.82|8419.82|0
1610376600000|2021-01-11 14:50:00|8433.21|8433.21|8440.41|8440.41|8440.41|8440.41|8429.44|8429.44|0
1610376900000|2021-01-11 14:55:00|8441.41|8441.41|8441.41|8441.41|8449.78|8449.78|8441.01|8441.01|0
1610377200000|2021-01-11 15:00:00|8441.26|8441.26|8435.37|8435.37|8446.67|8446.67|8433.51|8433.51|0
1610377500000|2021-01-11 15:05:00|8435.52|8435.52|8442.29|8442.29|8442.84|8442.84|8434.55|8434.55|0
1610377800000|2021-01-11 15:10:00|8442.17|8442.17|8422|8422|8442.17|8442.17|8419.86|8419.86|0
1610378100000|2021-01-11 15:15:00|8421.83|8421.83|8426.2|8426.2|8430.53|8430.53|8421.06|8421.06|0
1610378400000|2021-01-11 15:20:00|8426.69|8426.69|8417.59|8417.59|8427.78|8427.78|8417.07|8417.07|0
1610378700000|2021-01-11 15:25:00|8417.56|8417.56|8416.48|8416.48|8421|8421|8413.1|8413.1|0
1610379000000|2021-01-11 15:30:00|8416.33|8416.33|8422.32|8422.32|8423.37|8423.37|8414.78|8414.78|0
1610379300000|2021-01-11 15:35:00|8422.37|8422.37|8409.42|8409.42|8422.73|8422.73|8409.26|8409.26|0
1610379600000|2021-01-11 15:40:00|8409.58|8409.58|8399.51|8399.51|8413.19|8413.19|8399.51|8399.51|0
1610379900000|2021-01-11 15:45:00|8399.56|8399.56|8391.37|8391.37|8400.1|8400.1|8387.88|8387.88|0
1610380200000|2021-01-11 15:50:00|8390.29|8390.29|8395.65|8395.65|8396.76|8396.76|8388.59|8388.59|0
1610380500000|2021-01-11 15:55:00|8395.63|8395.63|8401.46|8401.46|8403.63|8403.63|8394.92|8394.92|0
1610380800000|2021-01-11 16:00:00|8401.31|8401.31|8379.15|8379.15|8402.15|8402.15|8379.06|8379.06|0
1610381100000|2021-01-11 16:05:00|8379.07|8379.07|8381.64|8381.64|8382.81|8382.81|8379.07|8379.07|0
1610381400000|2021-01-11 16:10:00|8381.79|8381.79|8377.6|8377.6|8383.07|8383.07|8370.89|8370.89|0
1610381700000|2021-01-11 16:15:00|8377.76|8377.76|8374.27|8374.27|8382.79|8382.79|8374.27|8374.27|0
1610382000000|2021-01-11 16:20:00|8374.81|8374.81|8374.44|8374.44|8376.32|8376.32|8372.43|8372.43|0
1610382300000|2021-01-11 16:25:00|8374.6|8374.6|8374.86|8374.86|8376.99|8376.99|8370.69|8370.69|0
1610439300000|2021-01-12 08:15:00|8417.31|8417.31|8395.75|8395.75|8418.11|8418.11|8395.67|8395.67|0
1610439600000|2021-01-12 08:20:00|8395.6|8395.6|8411.28|8411.28|8411.52|8411.52|8395.24|8395.24|0
1610439900000|2021-01-12 08:25:00|8412.01|8412.01|8410.58|8410.58|8412.01|8412.01|8399.48|8399.48|0
1610440200000|2021-01-12 08:30:00|8410.62|8410.62|8420.92|8420.92|8420.92|8420.92|8408.91|8408.91|0
1610440500000|2021-01-12 08:35:00|8421.23|8421.23|8412.26|8412.26|8431.02|8431.02|8411.49|8411.49|0
1610440800000|2021-01-12 08:40:00|8412.33|8412.33|8409.74|8409.74|8413.72|8413.72|8405.37|8405.37|0
1610441100000|2021-01-12 08:45:00|8409.97|8409.97|8403.86|8403.86|8411.18|8411.18|8399.62|8399.62|0
1610441400000|2021-01-12 08:50:00|8404.34|8404.34|8408.73|8408.73|8408.74|8408.74|8401.88|8401.88|0
1610441700000|2021-01-12 08:55:00|8408.78|8408.78|8417.94|8417.94|8420.21|8420.21|8408.78|8408.78|0
1610442000000|2021-01-12 09:00:00|8418.11|8418.11|8433.51|8433.51|8433.51|8433.51|8416.4|8416.4|0
1610442300000|2021-01-12 09:05:00|8434.45|8434.45|8441.83|8441.83|8442.43|8442.43|8432.67|8432.67|0
1610442600000|2021-01-12 09:10:00|8442.37|8442.37|8437.92|8437.92|8445.7|8445.7|8432.91|8432.91|0
1610442900000|2021-01-12 09:15:00|8437.99|8437.99|8430.46|8430.46|8438.95|8438.95|8429.81|8429.81|0
1610443200000|2021-01-12 09:20:00|8430.62|8430.62|8419.28|8419.28|8432.5|8432.5|8417.48|8417.48|0
1610443500000|2021-01-12 09:25:00|8419.18|8419.18|8408.83|8408.83|8422.67|8422.67|8407.77|8407.77|0
1610443800000|2021-01-12 09:30:00|8408.61|8408.61|8421.94|8421.94|8422.28|8422.28|8408.55|8408.55|0
1610444100000|2021-01-12 09:35:00|8422.19|8422.19|8417.51|8417.51|8422.68|8422.68|8413.37|8413.37|0
1610444400000|2021-01-12 09:40:00|8417.44|8417.44|8425.58|8425.58|8425.58|8425.58|8416.73|8416.73|0
1610444700000|2021-01-12 09:45:00|8425.51|8425.51|8431.08|8431.08|8431.08|8431.08|8425.51|8425.51|0
1610445000000|2021-01-12 09:50:00|8431.23|8431.23|8434.5|8434.5|8436.26|8436.26|8431.07|8431.07|0
1610445300000|2021-01-12 09:55:00|8434.22|8434.22|8428.19|8428.19|8435.37|8435.37|8423.59|8423.59|0
1610445600000|2021-01-12 10:00:00|8428.47|8428.47|8437.01|8437.01|8437.01|8437.01|8428.23|8428.23|0
1610445900000|2021-01-12 10:05:00|8436.88|8436.88|8433.59|8433.59|8437.19|8437.19|8430.22|8430.22|0
1610446200000|2021-01-12 10:10:00|8433.74|8433.74|8437.29|8437.29|8439.36|8439.36|8433.74|8433.74|0
1610446500000|2021-01-12 10:15:00|8438.37|8438.37|8433.21|8433.21|8439.73|8439.73|8431.43|8431.43|0
1610446800000|2021-01-12 10:20:00|8433.28|8433.28|8438.56|8438.56|8438.7|8438.7|8432.97|8432.97|0
1610447100000|2021-01-12 10:25:00|8438.4|8438.4|8441.7|8441.7|8443.73|8443.73|8436.4|8436.4|0
1610447400000|2021-01-12 10:30:00|8441.75|8441.75|8433.51|8433.51|8441.99|8441.99|8433.51|8433.51|0
1610447700000|2021-01-12 10:35:00|8433.82|8433.82|8430.6|8430.6|8433.82|8433.82|8427.8|8427.8|0
1610448000000|2021-01-12 10:40:00|8430.71|8430.71|8422.9|8422.9|8432.95|8432.95|8422.9|8422.9|0
1610448300000|2021-01-12 10:45:00|8423.06|8423.06|8419.83|8419.83|8423.06|8423.06|8416.54|8416.54|0
1610448600000|2021-01-12 10:50:00|8420.14|8420.14|8421.53|8421.53|8421.75|8421.75|8416.43|8416.43|0
1610448900000|2021-01-12 10:55:00|8421.6|8421.6|8416.79|8416.79|8423.38|8423.38|8415.16|8415.16|0
1610449200000|2021-01-12 11:00:00|8416.8|8416.8|8416.55|8416.55|8418.22|8418.22|8413.58|8413.58|0
1610449500000|2021-01-12 11:05:00|8416.4|8416.4|8417.68|8417.68|8419.3|8419.3|8412.57|8412.57|0
1610449800000|2021-01-12 11:10:00|8417.43|8417.43|8402.99|8402.99|8417.71|8417.71|8399.88|8399.88|0
1610450100000|2021-01-12 11:15:00|8403.31|8403.31|8387.62|8387.62|8404.83|8404.83|8386.54|8386.54|0
1610450400000|2021-01-12 11:20:00|8386|8386|8395.12|8395.12|8396.09|8396.09|8385.33|8385.33|0
1610450700000|2021-01-12 11:25:00|8395.21|8395.21|8405.8|8405.8|8408.67|8408.67|8395.12|8395.12|0
1610451000000|2021-01-12 11:30:00|8405.65|8405.65|8405.94|8405.94|8407.51|8407.51|8404.97|8404.97|0
1610451300000|2021-01-12 11:35:00|8405.99|8405.99|8413.31|8413.31|8416.75|8416.75|8405.74|8405.74|0
1610451600000|2021-01-12 11:40:00|8413.46|8413.46|8400.99|8400.99|8413.97|8413.97|8400.4|8400.4|0
1610451900000|2021-01-12 11:45:00|8401.07|8401.07|8392.56|8392.56|8401.72|8401.72|8392.01|8392.01|0
1610452200000|2021-01-12 11:50:00|8392.38|8392.38|8391.02|8391.02|8394.81|8394.81|8390.81|8390.81|0
1610452500000|2021-01-12 11:55:00|8390.89|8390.89|8387.88|8387.88|8394.96|8394.96|8387.88|8387.88|0
1610452800000|2021-01-12 12:00:00|8387.93|8387.93|8391.62|8391.62|8395.35|8395.35|8387.93|8387.93|0
1610453100000|2021-01-12 12:05:00|8391.55|8391.55|8397.03|8397.03|8398.04|8398.04|8391.55|8391.55|0
1610453400000|2021-01-12 12:10:00|8397.1|8397.1|8386.09|8386.09|8397.1|8397.1|8383.78|8383.78|0
1610453700000|2021-01-12 12:15:00|8385.34|8385.34|8388.39|8388.39|8388.39|8388.39|8384.72|8384.72|0
1610454000000|2021-01-12 12:20:00|8388.55|8388.55|8389.17|8389.17|8390.98|8390.98|8385.6|8385.6|0
1610454300000|2021-01-12 12:25:00|8389.2|8389.2|8390.4|8390.4|8391.84|8391.84|8388.73|8388.73|0
1610454600000|2021-01-12 12:30:00|8390.31|8390.31|8393.73|8393.73|8393.73|8393.73|8390.2|8390.2|0
1610454900000|2021-01-12 12:35:00|8393.82|8393.82|8395.63|8395.63|8395.63|8395.63|8392.83|8392.83|0
1610455200000|2021-01-12 12:40:00|8395.79|8395.79|8399.13|8399.13|8399.13|8399.13|8394.25|8394.25|0
1610455500000|2021-01-12 12:45:00|8398.97|8398.97|8406.12|8406.12|8406.12|8406.12|8398.43|8398.43|0
1610455800000|2021-01-12 12:50:00|8405.78|8405.78|8410.01|8410.01|8414.11|8414.11|8405.78|8405.78|0
1610456100000|2021-01-12 12:55:00|8409.67|8409.67|8420.27|8420.27|8420.85|8420.85|8408.97|8408.97|0
1610456400000|2021-01-12 13:00:00|8420.1|8420.1|8411.19|8411.19|8420.23|8420.23|8410.41|8410.41|0
1610456700000|2021-01-12 13:05:00|8410.92|8410.92|8417.01|8417.01|8417.89|8417.89|8409.72|8409.72|0
1610457000000|2021-01-12 13:10:00|8416.78|8416.78|8413.44|8413.44|8420.54|8420.54|8412.54|8412.54|0
1610457300000|2021-01-12 13:15:00|8413.17|8413.17|8424.44|8424.44|8426.01|8426.01|8413.17|8413.17|0
1610457600000|2021-01-12 13:20:00|8424.75|8424.75|8417.74|8417.74|8425.02|8425.02|8416.29|8416.29|0
1610457900000|2021-01-12 13:25:00|8418.49|8418.49|8422.26|8422.26|8422.92|8422.92|8418.05|8418.05|0
1610458200000|2021-01-12 13:30:00|8422.6|8422.6|8421.25|8421.25|8427.49|8427.49|8420.35|8420.35|0
1610458500000|2021-01-12 13:35:00|8421.41|8421.41|8418.65|8418.65|8424.84|8424.84|8418.65|8418.65|0
1610458800000|2021-01-12 13:40:00|8417.57|8417.57|8415.1|8415.1|8420.4|8420.4|8415.1|8415.1|0
1610459100000|2021-01-12 13:45:00|8415.02|8415.02|8411.76|8411.76|8415.78|8415.78|8411.65|8411.65|0
1610459400000|2021-01-12 13:50:00|8412.29|8412.29|8430.8|8430.8|8431.78|8431.78|8411.89|8411.89|0
1610459700000|2021-01-12 13:55:00|8430.96|8430.96|8425.23|8425.23|8430.96|8430.96|8421.51|8421.51|0
1610460000000|2021-01-12 14:00:00|8425.29|8425.29|8429.28|8429.28|8430.07|8430.07|8423.16|8423.16|0
1610460300000|2021-01-12 14:05:00|8429.71|8429.71|8415.64|8415.64|8431.21|8431.21|8414.77|8414.77|0
1610460600000|2021-01-12 14:10:00|8415.7|8415.7|8424.25|8424.25|8424.25|8424.25|8415.32|8415.32|0
1610460900000|2021-01-12 14:15:00|8424.36|8424.36|8422.31|8422.31|8425.34|8425.34|8421.65|8421.65|0
1610461200000|2021-01-12 14:20:00|8422.48|8422.48|8427.01|8427.01|8427.79|8427.79|8422.36|8422.36|0
1610461500000|2021-01-12 14:25:00|8426.86|8426.86|8421.17|8421.17|8427.48|8427.48|8416.53|8416.53|0
1610461800000|2021-01-12 14:30:00|8420.63|8420.63|8403.23|8403.23|8420.83|8420.83|8402.89|8402.89|0
1610462100000|2021-01-12 14:35:00|8403.28|8403.28|8401.32|8401.32|8411.91|8411.91|8398.19|8398.19|0
1610462400000|2021-01-12 14:40:00|8402.07|8402.07|8400.7|8400.7|8406.31|8406.31|8397.76|8397.76|0
1610462700000|2021-01-12 14:45:00|8400.72|8400.72|8394.26|8394.26|8403.84|8403.84|8394.13|8394.13|0
1610463000000|2021-01-12 14:50:00|8394.02|8394.02|8384.34|8384.34|8394.02|8394.02|8371.7|8371.7|0
1610463300000|2021-01-12 14:55:00|8384.13|8384.13|8384.3|8384.3|8386.64|8386.64|8380.18|8380.18|0
1610463600000|2021-01-12 15:00:00|8384.14|8384.14|8386.16|8386.16|8389|8389|8375.89|8375.89|0
1610463900000|2021-01-12 15:05:00|8386.28|8386.28|8387.63|8387.63|8392.62|8392.62|8385.17|8385.17|0
1610464200000|2021-01-12 15:10:00|8388.17|8388.17|8403.05|8403.05|8404.62|8404.62|8387.54|8387.54|0
1610464500000|2021-01-12 15:15:00|8403.36|8403.36|8414.88|8414.88|8416.08|8416.08|8398.86|8398.86|0
1610464800000|2021-01-12 15:20:00|8414.85|8414.85|8421.37|8421.37|8421.37|8421.37|8414.53|8414.53|0
1610465100000|2021-01-12 15:25:00|8420.72|8420.72|8408.53|8408.53|8420.9|8420.9|8407.46|8407.46|0
1610465400000|2021-01-12 15:30:00|8409.02|8409.02|8407.58|8407.58|8413.63|8413.63|8406.5|8406.5|0
1610465700000|2021-01-12 15:35:00|8407.66|8407.66|8410.9|8410.9|8413.08|8413.08|8402.56|8402.56|0
1610466000000|2021-01-12 15:40:00|8410.69|8410.69|8423.29|8423.29|8428.28|8428.28|8407.72|8407.72|0
1610466300000|2021-01-12 15:45:00|8423.83|8423.83|8429.86|8429.86|8432.97|8432.97|8421.57|8421.57|0
1610466600000|2021-01-12 15:50:00|8429.78|8429.78|8425.1|8425.1|8431.6|8431.6|8421.3|8421.3|0
1610466900000|2021-01-12 15:55:00|8425.19|8425.19|8421.41|8421.41|8425.19|8425.19|8415.24|8415.24|0
1610467200000|2021-01-12 16:00:00|8421.25|8421.25|8412.51|8412.51|8423.13|8423.13|8405.48|8405.48|0
1610467500000|2021-01-12 16:05:00|8412.4|8412.4|8418.58|8418.58|8418.58|8418.58|8410.24|8410.24|0
1610467800000|2021-01-12 16:10:00|8418.82|8418.82|8429.63|8429.63|8432.9|8432.9|8418.82|8418.82|0
1610468100000|2021-01-12 16:15:00|8429.52|8429.52|8429.68|8429.68|8433.16|8433.16|8427.64|8427.64|0
1610468400000|2021-01-12 16:20:00|8429.77|8429.77|8424.48|8424.48|8431.29|8431.29|8423.27|8423.27|0
1610468700000|2021-01-12 16:25:00|8425.23|8425.23|8421.01|8421.01|8425.74|8425.74|8416.57|8416.57|0
1610525700000|2021-01-13 08:15:00|8378.34|8378.34|8373.3|8373.3|8378.34|8378.34|8366.46|8366.46|0
1610526000000|2021-01-13 08:20:00|8371.8|8371.8|8370.57|8370.57|8376.01|8376.01|8366.8|8366.8|0
1610526300000|2021-01-13 08:25:00|8369.73|8369.73|8359.11|8359.11|8369.73|8369.73|8358.75|8358.75|0
1610526600000|2021-01-13 08:30:00|8358.77|8358.77|8353.19|8353.19|8365.38|8365.38|8351.67|8351.67|0
1610526900000|2021-01-13 08:35:00|8353.94|8353.94|8348.53|8348.53|8356.33|8356.33|8346.12|8346.12|0
1610527200000|2021-01-13 08:40:00|8348.87|8348.87|8349.89|8349.89|8350.49|8350.49|8342.86|8342.86|0
1610527500000|2021-01-13 08:45:00|8349.83|8349.83|8354.07|8354.07|8362.23|8362.23|8348.36|8348.36|0
1610527800000|2021-01-13 08:50:00|8354.28|8354.28|8359.51|8359.51|8360.25|8360.25|8350.88|8350.88|0
1610528100000|2021-01-13 08:55:00|8359.75|8359.75|8338.81|8338.81|8360.55|8360.55|8338.66|8338.66|0
1610528400000|2021-01-13 09:00:00|8338.71|8338.71|8340.58|8340.58|8344.52|8344.52|8338.66|8338.66|0
1610528700000|2021-01-13 09:05:00|8340.27|8340.27|8344.49|8344.49|8344.64|8344.64|8334.39|8334.39|0
1610529000000|2021-01-13 09:10:00|8344.6|8344.6|8341.79|8341.79|8350.11|8350.11|8341.77|8341.77|0
1610529300000|2021-01-13 09:15:00|8341.96|8341.96|8355.1|8355.1|8355.26|8355.26|8341.96|8341.96|0
1610529600000|2021-01-13 09:20:00|8355.56|8355.56|8360.38|8360.38|8364.3|8364.3|8355.53|8355.53|0
1610529900000|2021-01-13 09:25:00|8360.45|8360.45|8356.47|8356.47|8360.92|8360.92|8353.3|8353.3|0
1610530200000|2021-01-13 09:30:00|8356.96|8356.96|8354.47|8354.47|8360.91|8360.91|8351.97|8351.97|0
1610530500000|2021-01-13 09:35:00|8354.63|8354.63|8358.55|8358.55|8361.16|8361.16|8354.63|8354.63|0
1610530800000|2021-01-13 09:40:00|8358.38|8358.38|8358.35|8358.35|8358.73|8358.73|8354.85|8354.85|0
1610531100000|2021-01-13 09:45:00|8358.82|8358.82|8353.01|8353.01|8359.59|8359.59|8352.89|8352.89|0
1610531400000|2021-01-13 09:50:00|8353.06|8353.06|8340.05|8340.05|8353.06|8353.06|8339.89|8339.89|0
1610531700000|2021-01-13 09:55:00|8340.3|8340.3|8344.19|8344.19|8347.71|8347.71|8339.82|8339.82|0
1610532000000|2021-01-13 10:00:00|8344.24|8344.24|8350.38|8350.38|8350.44|8350.44|8343.3|8343.3|0
1610532300000|2021-01-13 10:05:00|8349.89|8349.89|8337.87|8337.87|8352.22|8352.22|8337.83|8337.83|0
1610532600000|2021-01-13 10:10:00|8337.73|8337.73|8336.83|8336.83|8337.73|8337.73|8328.82|8328.82|0
1610532900000|2021-01-13 10:15:00|8336.93|8336.93|8328.75|8328.75|8337.55|8337.55|8324.15|8324.15|0
1610533200000|2021-01-13 10:20:00|8328.67|8328.67|8333.29|8333.29|8335.28|8335.28|8327.76|8327.76|0
1610533500000|2021-01-13 10:25:00|8333.21|8333.21|8322.62|8322.62|8334.77|8334.77|8322.25|8322.25|0
1610533800000|2021-01-13 10:30:00|8322.67|8322.67|8306.96|8306.96|8322.81|8322.81|8306.96|8306.96|0
1610534100000|2021-01-13 10:35:00|8307.04|8307.04|8298.86|8298.86|8308.2|8308.2|8297.56|8297.56|0
1610534400000|2021-01-13 10:40:00|8299.13|8299.13|8298.71|8298.71|8299.67|8299.67|8292.03|8292.03|0
1610534700000|2021-01-13 10:45:00|8298.54|8298.54|8299.13|8299.13|8299.41|8299.41|8295.86|8295.86|0
1610535000000|2021-01-13 10:50:00|8298.9|8298.9|8309.06|8309.06|8314.43|8314.43|8298.28|8298.28|0
1610535300000|2021-01-13 10:55:00|8308.65|8308.65|8324.05|8324.05|8325.4|8325.4|8308.65|8308.65|0
1610535600000|2021-01-13 11:00:00|8324.36|8324.36|8328.06|8328.06|8335.1|8335.1|8324.36|8324.36|0
1610535900000|2021-01-13 11:05:00|8328.11|8328.11|8336.23|8336.23|8336.34|8336.34|8327.53|8327.53|0
1610536200000|2021-01-13 11:10:00|8336.5|8336.5|8341.96|8341.96|8343.73|8343.73|8336.5|8336.5|0
1610536500000|2021-01-13 11:15:00|8341.81|8341.81|8343.84|8343.84|8345.57|8345.57|8341.14|8341.14|0
1610536800000|2021-01-13 11:20:00|8343.53|8343.53|8338.66|8338.66|8343.53|8343.53|8337.49|8337.49|0
1610537100000|2021-01-13 11:25:00|8338.32|8338.32|8332.65|8332.65|8338.7|8338.7|8330.91|8330.91|0
1610537400000|2021-01-13 11:30:00|8332.24|8332.24|8332.71|8332.71|8333.57|8333.57|8327.53|8327.53|0
1610537700000|2021-01-13 11:35:00|8332.66|8332.66|8334.25|8334.25|8335.01|8335.01|8330|8330|0
1610538000000|2021-01-13 11:40:00|8333.78|8333.78|8332.47|8332.47|8334.25|8334.25|8331.27|8331.27|0
1610538300000|2021-01-13 11:45:00|8333.21|8333.21|8324.29|8324.29|8333.21|8333.21|8322.62|8322.62|0
1610538600000|2021-01-13 11:50:00|8324.44|8324.44|8319.84|8319.84|8328.05|8328.05|8319.44|8319.44|0
1610538900000|2021-01-13 11:55:00|8319.74|8319.74|8325.06|8325.06|8326.88|8326.88|8319.74|8319.74|0
1610539200000|2021-01-13 12:00:00|8325.45|8325.45|8325.38|8325.38|8328.69|8328.69|8323.75|8323.75|0
1610539500000|2021-01-13 12:05:00|8325.22|8325.22|8328.05|8328.05|8328.28|8328.28|8325.22|8325.22|0
1610539800000|2021-01-13 12:10:00|8328.36|8328.36|8328.7|8328.7|8329.01|8329.01|8325.96|8325.96|0
1610540100000|2021-01-13 12:15:00|8328.65|8328.65|8329.04|8329.04|8334.37|8334.37|8328.05|8328.05|0
1610540400000|2021-01-13 12:20:00|8329|8329|8327.7|8327.7|8330.22|8330.22|8325.97|8325.97|0
1610540700000|2021-01-13 12:25:00|8327.61|8327.61|8325.83|8325.83|8327.94|8327.94|8324.11|8324.11|0
1610541000000|2021-01-13 12:30:00|8325.99|8325.99|8327.25|8327.25|8328.67|8328.67|8320.56|8320.56|0
1610541300000|2021-01-13 12:35:00|8327.08|8327.08|8326.92|8326.92|8331.87|8331.87|8326.25|8326.25|0
1610541600000|2021-01-13 12:40:00|8327.02|8327.02|8335.75|8335.75|8336.06|8336.06|8326.61|8326.61|0
1610541900000|2021-01-13 12:45:00|8335.54|8335.54|8336.11|8336.11|8338.35|8338.35|8334.19|8334.19|0
1610542200000|2021-01-13 12:50:00|8336.02|8336.02|8337.43|8337.43|8339.88|8339.88|8334.76|8334.76|0
1610542500000|2021-01-13 12:55:00|8337.34|8337.34|8333.11|8333.11|8337.34|8337.34|8331.15|8331.15|0
1610542800000|2021-01-13 13:00:00|8333.23|8333.23|8329.52|8329.52|8338.43|8338.43|8329.5|8329.5|0
1610543100000|2021-01-13 13:05:00|8328.99|8328.99|8336.77|8336.77|8339.53|8339.53|8326.74|8326.74|0
1610543400000|2021-01-13 13:10:00|8336.92|8336.92|8327.37|8327.37|8336.92|8336.92|8327.2|8327.2|0
1610543700000|2021-01-13 13:15:00|8327.22|8327.22|8322.16|8322.16|8327.97|8327.97|8321.59|8321.59|0
1610544000000|2021-01-13 13:20:00|8322.11|8322.11|8322.76|8322.76|8323.49|8323.49|8320.14|8320.14|0
1610544300000|2021-01-13 13:25:00|8322.61|8322.61|8323.69|8323.69|8327.07|8327.07|8319.86|8319.86|0
1610544600000|2021-01-13 13:30:00|8323.84|8323.84|8318.9|8318.9|8323.84|8323.84|8318.06|8318.06|0
1610544900000|2021-01-13 13:35:00|8318.95|8318.95|8316.57|8316.57|8322.07|8322.07|8315.82|8315.82|0
1610545200000|2021-01-13 13:40:00|8316.4|8316.4|8315.8|8315.8|8317.07|8317.07|8305.75|8305.75|0
1610545500000|2021-01-13 13:45:00|8315.57|8315.57|8321.04|8321.04|8321.33|8321.33|8312.05|8312.05|0
1610545800000|2021-01-13 13:50:00|8321.13|8321.13|8319.13|8319.13|8324.75|8324.75|8317.91|8317.91|0
1610546100000|2021-01-13 13:55:00|8319.1|8319.1|8313.18|8313.18|8326.28|8326.28|8312.02|8312.02|0
1610546400000|2021-01-13 14:00:00|8313.46|8313.46|8319.18|8319.18|8319.44|8319.44|8313.27|8313.27|0
1610546700000|2021-01-13 14:05:00|8319.21|8319.21|8320.37|8320.37|8320.73|8320.73|8315.88|8315.88|0
1610547000000|2021-01-13 14:10:00|8320.22|8320.22|8318.99|8318.99|8320.76|8320.76|8316.54|8316.54|0
1610547300000|2021-01-13 14:15:00|8318.74|8318.74|8315.85|8315.85|8319.75|8319.75|8314.61|8314.61|0
1610547600000|2021-01-13 14:20:00|8315.74|8315.74|8313.7|8313.7|8317.37|8317.37|8310.55|8310.55|0
1610547900000|2021-01-13 14:25:00|8314.45|8314.45|8324.45|8324.45|8325.48|8325.48|8313.65|8313.65|0
1610548200000|2021-01-13 14:30:00|8324.3|8324.3|8322.5|8322.5|8332.8|8332.8|8320.9|8320.9|0
1610548500000|2021-01-13 14:35:00|8322.33|8322.33|8323.52|8323.52|8325.4|8325.4|8317.55|8317.55|0
1610548800000|2021-01-13 14:40:00|8323.59|8323.59|8316.64|8316.64|8324.85|8324.85|8316.1|8316.1|0
1610549100000|2021-01-13 14:45:00|8316.53|8316.53|8321.39|8321.39|8325.69|8325.69|8316.44|8316.44|0
1610549400000|2021-01-13 14:50:00|8321.29|8321.29|8322.73|8322.73|8327.06|8327.06|8320.51|8320.51|0
1610549700000|2021-01-13 14:55:00|8322.82|8322.82|8320.73|8320.73|8326.33|8326.33|8319.44|8319.44|0
1610550000000|2021-01-13 15:00:00|8320.81|8320.81|8310.42|8310.42|8322|8322|8310.25|8310.25|0
1610550300000|2021-01-13 15:05:00|8310.33|8310.33|8314.04|8314.04|8321.48|8321.48|8307.37|8307.37|0
1610550600000|2021-01-13 15:10:00|8313.87|8313.87|8328.72|8328.72|8329.6|8329.6|8311.36|8311.36|0
1610550900000|2021-01-13 15:15:00|8328.75|8328.75|8323.38|8323.38|8329.89|8329.89|8322.27|8322.27|0
1610551200000|2021-01-13 15:20:00|8322.91|8322.91|8323.15|8323.15|8323.3|8323.3|8316.88|8316.88|0
1610551500000|2021-01-13 15:25:00|8323.07|8323.07|8317.75|8317.75|8324.2|8324.2|8314.66|8314.66|0
1610551800000|2021-01-13 15:30:00|8317.8|8317.8|8315.71|8315.71|8319.09|8319.09|8315.08|8315.08|0
1610552100000|2021-01-13 15:35:00|8315.55|8315.55|8313.9|8313.9|8318.98|8318.98|8312.36|8312.36|0
1610552400000|2021-01-13 15:40:00|8314.21|8314.21|8312.29|8312.29|8316.07|8316.07|8310.57|8310.57|0
1610552700000|2021-01-13 15:45:00|8312.37|8312.37|8317.3|8317.3|8318.69|8318.69|8312.37|8312.37|0
1610553000000|2021-01-13 15:50:00|8316.98|8316.98|8328.8|8328.8|8330.04|8330.04|8316.61|8316.61|0
1610553300000|2021-01-13 15:55:00|8328.57|8328.57|8334.23|8334.23|8335.29|8335.29|8328.34|8328.34|0
1610553600000|2021-01-13 16:00:00|8334.57|8334.57|8331.69|8331.69|8335.94|8335.94|8328.95|8328.95|0
1610553900000|2021-01-13 16:05:00|8331.78|8331.78|8330.08|8330.08|8336.4|8336.4|8327.8|8327.8|0
1610554200000|2021-01-13 16:10:00|8329.92|8329.92|8329.41|8329.41|8331.55|8331.55|8326.56|8326.56|0
1610554500000|2021-01-13 16:15:00|8329.54|8329.54|8329.53|8329.53|8332.47|8332.47|8325.52|8325.52|0
1610554800000|2021-01-13 16:20:00|8329.48|8329.48|8331.6|8331.6|8332.7|8332.7|8327.91|8327.91|0
1610555100000|2021-01-13 16:25:00|8331.76|8331.76|8324.55|8324.55|8336.83|8336.83|8324.37|8324.37|0
1610612100000|2021-01-14 08:15:00|8356.47|8356.47|8376.64|8376.64|8382.55|8382.55|8356.47|8356.47|0
1610612400000|2021-01-14 08:20:00|8376.78|8376.78|8376.38|8376.38|8382.75|8382.75|8372.46|8372.46|0
1610612700000|2021-01-14 08:25:00|8377.75|8377.75|8396.75|8396.75|8396.94|8396.94|8377.75|8377.75|0
1610613000000|2021-01-14 08:30:00|8396.28|8396.28|8406.71|8406.71|8409.53|8409.53|8390.78|8390.78|0
1610613300000|2021-01-14 08:35:00|8406.25|8406.25|8412.94|8412.94|8413.25|8413.25|8406.25|8406.25|0
1610613600000|2021-01-14 08:40:00|8412.55|8412.55|8416.74|8416.74|8423.1|8423.1|8410.74|8410.74|0
1610613900000|2021-01-14 08:45:00|8416.6|8416.6|8412.61|8412.61|8418.31|8418.31|8407.26|8407.26|0
1610614200000|2021-01-14 08:50:00|8412.77|8412.77|8420.2|8420.2|8425.77|8425.77|8412.77|8412.77|0
1610614500000|2021-01-14 08:55:00|8420.36|8420.36|8421.71|8421.71|8426.47|8426.47|8414.93|8414.93|0
1610614800000|2021-01-14 09:00:00|8421.87|8421.87|8424.81|8424.81|8425.06|8425.06|8419.29|8419.29|0
1610615100000|2021-01-14 09:05:00|8424.92|8424.92|8418.24|8418.24|8428.95|8428.95|8414.57|8414.57|0
1610615400000|2021-01-14 09:10:00|8418.02|8418.02|8409.45|8409.45|8419.13|8419.13|8409.07|8409.07|0
1610615700000|2021-01-14 09:15:00|8407.95|8407.95|8406.91|8406.91|8409.27|8409.27|8403.24|8403.24|0
1610616000000|2021-01-14 09:20:00|8406.37|8406.37|8412.02|8412.02|8413.93|8413.93|8405.13|8405.13|0
1610616300000|2021-01-14 09:25:00|8411.77|8411.77|8406.91|8406.91|8415.84|8415.84|8405.16|8405.16|0
1610616600000|2021-01-14 09:30:00|8407.16|8407.16|8409.58|8409.58|8412.61|8412.61|8405.79|8405.79|0
1610616900000|2021-01-14 09:35:00|8409.67|8409.67|8407.79|8407.79|8409.72|8409.72|8403.14|8403.14|0
1610617200000|2021-01-14 09:40:00|8407.96|8407.96|8401.59|8401.59|8408.72|8408.72|8398.05|8398.05|0
1610617500000|2021-01-14 09:45:00|8401.76|8401.76|8411.12|8411.12|8412.02|8412.02|8401.53|8401.53|0
1610617800000|2021-01-14 09:50:00|8410.96|8410.96|8408.32|8408.32|8410.96|8410.96|8405.59|8405.59|0
1610618100000|2021-01-14 09:55:00|8408.48|8408.48|8414.46|8414.46|8414.7|8414.7|8408.48|8408.48|0
1610618400000|2021-01-14 10:00:00|8415.21|8415.21|8417.61|8417.61|8418.78|8418.78|8413.27|8413.27|0
1610618700000|2021-01-14 10:05:00|8417.37|8417.37|8415.93|8415.93|8418.37|8418.37|8415.17|8415.17|0
1610619000000|2021-01-14 10:10:00|8415.67|8415.67|8417.38|8417.38|8418.93|8418.93|8410.78|8410.78|0
1610619300000|2021-01-14 10:15:00|8419.53|8419.53|8419.2|8419.2|8423.39|8423.39|8418.22|8418.22|0
1610619600000|2021-01-14 10:20:00|8419.51|8419.51|8407.53|8407.53|8423.09|8423.09|8407.53|8407.53|0
1610619900000|2021-01-14 10:25:00|8407.07|8407.07|8410.45|8410.45|8415.15|8415.15|8406.84|8406.84|0
1610620200000|2021-01-14 10:30:00|8409.91|8409.91|8411.12|8411.12|8412.72|8412.72|8407.75|8407.75|0
1610620500000|2021-01-14 10:35:00|8410.96|8410.96|8405.07|8405.07|8410.96|8410.96|8404.47|8404.47|0
1610620800000|2021-01-14 10:40:00|8405.23|8405.23|8408.38|8408.38|8408.38|8408.38|8402.22|8402.22|0
1610621100000|2021-01-14 10:45:00|8408.16|8408.16|8413.21|8413.21|8414.46|8414.46|8406.53|8406.53|0
1610621400000|2021-01-14 10:50:00|8413.26|8413.26|8414.41|8414.41|8414.49|8414.49|8408.37|8408.37|0
1610621700000|2021-01-14 10:55:00|8414.3|8414.3|8417.2|8417.2|8418.55|8418.55|8410.22|8410.22|0
1610622000000|2021-01-14 11:00:00|8417.15|8417.15|8425.13|8425.13|8425.13|8425.13|8412.94|8412.94|0
1610622300000|2021-01-14 11:05:00|8426.63|8426.63|8415.84|8415.84|8426.63|8426.63|8415.49|8415.49|0
1610622600000|2021-01-14 11:10:00|8415.53|8415.53|8412.84|8412.84|8415.53|8415.53|8404.68|8404.68|0
1610622900000|2021-01-14 11:15:00|8412.87|8412.87|8414.52|8414.52|8416.39|8416.39|8412.82|8412.82|0
1610623200000|2021-01-14 11:20:00|8414.39|8414.39|8412.11|8412.11|8414.76|8414.76|8411.08|8411.08|0
1610623500000|2021-01-14 11:25:00|8412|8412|8404.91|8404.91|8412.13|8412.13|8404.68|8404.68|0
1610623800000|2021-01-14 11:30:00|8404.8|8404.8|8411.49|8411.49|8412.65|8412.65|8404.79|8404.79|0
1610624100000|2021-01-14 11:35:00|8411.55|8411.55|8411.34|8411.34|8412.65|8412.65|8408.54|8408.54|0
1610624400000|2021-01-14 11:40:00|8411.18|8411.18|8412.21|8412.21|8412.21|8412.21|8407.47|8407.47|0
1610624700000|2021-01-14 11:45:00|8412.38|8412.38|8417.8|8417.8|8418.68|8418.68|8411.19|8411.19|0
1610625000000|2021-01-14 11:50:00|8417.64|8417.64|8418.75|8418.75|8419.71|8419.71|8416.62|8416.62|0
1610625300000|2021-01-14 11:55:00|8418.64|8418.64|8419.48|8419.48|8419.89|8419.89|8416.97|8416.97|0
1610625600000|2021-01-14 12:00:00|8419.83|8419.83|8425.63|8425.63|8425.63|8425.63|8419.83|8419.83|0
1610625900000|2021-01-14 12:05:00|8425.36|8425.36|8432.82|8432.82|8433.85|8433.85|8424.96|8424.96|0
1610626200000|2021-01-14 12:10:00|8433.67|8433.67|8428.82|8428.82|8434.07|8434.07|8428.82|8428.82|0
1610626500000|2021-01-14 12:15:00|8428.98|8428.98|8429.85|8429.85|8433.63|8433.63|8427.09|8427.09|0
1610626800000|2021-01-14 12:20:00|8429.69|8429.69|8429.1|8429.1|8431.22|8431.22|8428.16|8428.16|0
1610627100000|2021-01-14 12:25:00|8429.37|8429.37|8424.15|8424.15|8429.65|8429.65|8423.41|8423.41|0
1610627400000|2021-01-14 12:30:00|8423.4|8423.4|8416.32|8416.32|8423.4|8423.4|8416.04|8416.04|0
1610627700000|2021-01-14 12:35:00|8416.15|8416.15|8410.05|8410.05|8417.08|8417.08|8409.88|8409.88|0
1610628000000|2021-01-14 12:40:00|8410.22|8410.22|8410.46|8410.46|8411.68|8411.68|8405.92|8405.92|0
1610628300000|2021-01-14 12:45:00|8410.68|8410.68|8416.13|8416.13|8417.83|8417.83|8410.55|8410.55|0
1610628600000|2021-01-14 12:50:00|8416.47|8416.47|8423.29|8423.29|8424.09|8424.09|8416.47|8416.47|0
1610628900000|2021-01-14 12:55:00|8423.6|8423.6|8431.71|8431.71|8431.71|8431.71|8423.6|8423.6|0
1610629200000|2021-01-14 13:00:00|8431.88|8431.88|8435.57|8435.57|8437.35|8437.35|8429.96|8429.96|0
1610629500000|2021-01-14 13:05:00|8435.41|8435.41|8435.97|8435.97|8440.29|8440.29|8434.81|8434.81|0
1610629800000|2021-01-14 13:10:00|8435.7|8435.7|8437.9|8437.9|8440.58|8440.58|8432.14|8432.14|0
1610630100000|2021-01-14 13:15:00|8437.59|8437.59|8429.81|8429.81|8437.74|8437.74|8427.27|8427.27|0
1610630400000|2021-01-14 13:20:00|8429.9|8429.9|8420.15|8420.15|8432.62|8432.62|8420.15|8420.15|0
1610630700000|2021-01-14 13:25:00|8419.98|8419.98|8424.69|8424.69|8425.75|8425.75|8416.2|8416.2|0
1610631000000|2021-01-14 13:30:00|8424.38|8424.38|8420.88|8420.88|8428.27|8428.27|8420.81|8420.81|0
1610631300000|2021-01-14 13:35:00|8421.09|8421.09|8425.91|8425.91|8430.87|8430.87|8418.95|8418.95|0
1610631600000|2021-01-14 13:40:00|8425.84|8425.84|8422.14|8422.14|8426.46|8426.46|8421.48|8421.48|0
1610631900000|2021-01-14 13:45:00|8422.89|8422.89|8430.68|8430.68|8435.31|8435.31|8421.66|8421.66|0
1610632200000|2021-01-14 13:50:00|8429.93|8429.93|8426.33|8426.33|8432.59|8432.59|8426.19|8426.19|0
1610632500000|2021-01-14 13:55:00|8426.17|8426.17|8429.74|8429.74|8430.24|8430.24|8424.98|8424.98|0
1610632800000|2021-01-14 14:00:00|8429.66|8429.66|8429.75|8429.75|8431.75|8431.75|8429.11|8429.11|0
1610633100000|2021-01-14 14:05:00|8429.59|8429.59|8434.03|8434.03|8434.03|8434.03|8426.45|8426.45|0
1610633400000|2021-01-14 14:10:00|8434.12|8434.12|8433.73|8433.73|8436.1|8436.1|8432.21|8432.21|0
1610633700000|2021-01-14 14:15:00|8433.9|8433.9|8434.27|8434.27|8435.59|8435.59|8428.55|8428.55|0
1610634000000|2021-01-14 14:20:00|8434.2|8434.2|8426.94|8426.94|8434.74|8434.74|8426.54|8426.54|0
1610634300000|2021-01-14 14:25:00|8427.1|8427.1|8430.56|8430.56|8432.87|8432.87|8423.47|8423.47|0
1610634600000|2021-01-14 14:30:00|8431.31|8431.31|8444.3|8444.3|8448.61|8448.61|8431.08|8431.08|0
1610634900000|2021-01-14 14:35:00|8444.19|8444.19|8471.64|8471.64|8476.35|8476.35|8444.19|8444.19|0
1610635200000|2021-01-14 14:40:00|8471.72|8471.72|8465.02|8465.02|8474.42|8474.42|8462.68|8462.68|0
1610635500000|2021-01-14 14:45:00|8465.33|8465.33|8473.36|8473.36|8475.09|8475.09|8462.6|8462.6|0
1610635800000|2021-01-14 14:50:00|8473.2|8473.2|8464.59|8464.59|8478.12|8478.12|8464.35|8464.35|0
1610636100000|2021-01-14 14:55:00|8464.54|8464.54|8468.42|8468.42|8476.24|8476.24|8464.11|8464.11|0
1610636400000|2021-01-14 15:00:00|8468.3|8468.3|8488.97|8488.97|8489.2|8489.2|8468.12|8468.12|0
1610636700000|2021-01-14 15:05:00|8488.5|8488.5|8468.65|8468.65|8495.11|8495.11|8468.65|8468.65|0
1610637000000|2021-01-14 15:10:00|8468.82|8468.82|8464.5|8464.5|8469.81|8469.81|8459.87|8459.87|0
1610637300000|2021-01-14 15:15:00|8464.39|8464.39|8467.97|8467.97|8473.83|8473.83|8464.24|8464.24|0
1610637600000|2021-01-14 15:20:00|8468.13|8468.13|8468.3|8468.3|8475.32|8475.32|8467.17|8467.17|0
1610637900000|2021-01-14 15:25:00|8468.1|8468.1|8460.67|8460.67|8468.1|8468.1|8460.51|8460.51|0
1610638200000|2021-01-14 15:30:00|8460.73|8460.73|8461.82|8461.82|8461.89|8461.89|8456.4|8456.4|0
1610638500000|2021-01-14 15:35:00|8462.13|8462.13|8459.06|8459.06|8464.14|8464.14|8457.12|8457.12|0
1610638800000|2021-01-14 15:40:00|8458.75|8458.75|8446.66|8446.66|8460.21|8460.21|8443.1|8443.1|0
1610639100000|2021-01-14 15:45:00|8447|8447|8442.93|8442.93|8447.68|8447.68|8440.91|8440.91|0
1610639400000|2021-01-14 15:50:00|8442.78|8442.78|8436.95|8436.95|8447.45|8447.45|8435.51|8435.51|0
1610639700000|2021-01-14 15:55:00|8437.01|8437.01|8446|8446|8447.28|8447.28|8436.69|8436.69|0
1610640000000|2021-01-14 16:00:00|8445.76|8445.76|8432.5|8432.5|8446.51|8446.51|8431.96|8431.96|0
1610640300000|2021-01-14 16:05:00|8432.33|8432.33|8434.03|8434.03|8438.29|8438.29|8430.36|8430.36|0
1610640600000|2021-01-14 16:10:00|8433.97|8433.97|8449.44|8449.44|8449.44|8449.44|8433.97|8433.97|0
1610640900000|2021-01-14 16:15:00|8449.59|8449.59|8444.05|8444.05|8452.41|8452.41|8443.51|8443.51|0
1610641200000|2021-01-14 16:20:00|8444.13|8444.13|8448.06|8448.06|8451.04|8451.04|8444.13|8444.13|0
1610641500000|2021-01-14 16:25:00|8448.07|8448.07|8442.93|8442.93|8451.15|8451.15|8440.15|8440.15|0
1610698500000|2021-01-15 08:15:00|8418.75|8418.75|8425.28|8425.28|8431.4|8431.4|8416.53|8416.53|0
1610698800000|2021-01-15 08:20:00|8424.53|8424.53|8403.61|8403.61|8424.91|8424.91|8403.61|8403.61|0
1610699100000|2021-01-15 08:25:00|8403.96|8403.96|8408.96|8408.96|8412.95|8412.95|8403.96|8403.96|0
1610699400000|2021-01-15 08:30:00|8409.29|8409.29|8417.9|8417.9|8422.39|8422.39|8405.73|8405.73|0
1610699700000|2021-01-15 08:35:00|8417.58|8417.58|8407.77|8407.77|8417.58|8417.58|8404.77|8404.77|0
1610700000000|2021-01-15 08:40:00|8409.11|8409.11|8416.9|8416.9|8421.36|8421.36|8408.46|8408.46|0
1610700300000|2021-01-15 08:45:00|8417.16|8417.16|8419.69|8419.69|8419.84|8419.84|8411|8411|0
1610700600000|2021-01-15 08:50:00|8417.84|8417.84|8411.21|8411.21|8417.85|8417.85|8409.05|8409.05|0
1610700900000|2021-01-15 08:55:00|8411.36|8411.36|8416.03|8416.03|8421.48|8421.48|8411.31|8411.31|0
1610701200000|2021-01-15 09:00:00|8416.26|8416.26|8435.18|8435.18|8435.18|8435.18|8414.89|8414.89|0
1610701500000|2021-01-15 09:05:00|8435.38|8435.38|8441.36|8441.36|8446.29|8446.29|8434.38|8434.38|0
1610701800000|2021-01-15 09:10:00|8442.86|8442.86|8449.56|8449.56|8449.56|8449.56|8435.95|8435.95|0
1610702100000|2021-01-15 09:15:00|8449.41|8449.41|8467.48|8467.48|8467.64|8467.64|8444.31|8444.31|0
1610702400000|2021-01-15 09:20:00|8467.64|8467.64|8465.16|8465.16|8469.72|8469.72|8465.16|8465.16|0
1610702700000|2021-01-15 09:25:00|8465.27|8465.27|8463.22|8463.22|8470.22|8470.22|8462.51|8462.51|0
1610703000000|2021-01-15 09:30:00|8462.91|8462.91|8463.31|8463.31|8468.13|8468.13|8462.26|8462.26|0
1610703300000|2021-01-15 09:35:00|8463.52|8463.52|8465.99|8465.99|8469.84|8469.84|8463.49|8463.49|0
1610703600000|2021-01-15 09:40:00|8466.1|8466.1|8465.76|8465.76|8473.03|8473.03|8465.22|8465.22|0
1610703900000|2021-01-15 09:45:00|8465.87|8465.87|8468.17|8468.17|8468.17|8468.17|8462.16|8462.16|0
1610704200000|2021-01-15 09:50:00|8468.1|8468.1|8485.88|8485.88|8489.66|8489.66|8465.09|8465.09|0
1610704500000|2021-01-15 09:55:00|8485.34|8485.34|8493.52|8493.52|8494|8494|8485.28|8485.28|0
1610704800000|2021-01-15 10:00:00|8493.67|8493.67|8493.36|8493.36|8496.17|8496.17|8489.07|8489.07|0
1610705100000|2021-01-15 10:05:00|8493.7|8493.7|8494.31|8494.31|8498.61|8498.61|8491|8491|0
1610705400000|2021-01-15 10:10:00|8494.44|8494.44|8500.14|8500.14|8500.6|8500.6|8494.12|8494.12|0
1610705700000|2021-01-15 10:15:00|8499.12|8499.12|8467.46|8467.46|8499.12|8499.12|8464.12|8464.12|0
1610706000000|2021-01-15 10:20:00|8467.99|8467.99|8462.5|8462.5|8470.69|8470.69|8461.92|8461.92|0
1610706300000|2021-01-15 10:25:00|8463.04|8463.04|8462.15|8462.15|8466.42|8466.42|8460.29|8460.29|0
1610706600000|2021-01-15 10:30:00|8462.22|8462.22|8467.57|8467.57|8468.55|8468.55|8462.22|8462.22|0
1610706900000|2021-01-15 10:35:00|8467.4|8467.4|8464.49|8464.49|8473.69|8473.69|8464.18|8464.18|0
1610707200000|2021-01-15 10:40:00|8464.16|8464.16|8468.62|8468.62|8469.08|8469.08|8461.5|8461.5|0
1610707500000|2021-01-15 10:45:00|8468.55|8468.55|8460.64|8460.64|8470.63|8470.63|8459.06|8459.06|0
1610707800000|2021-01-15 10:50:00|8460.81|8460.81|8462.6|8462.6|8467.96|8467.96|8458.62|8458.62|0
1610708100000|2021-01-15 10:55:00|8462.13|8462.13|8456.82|8456.82|8463.91|8463.91|8455.7|8455.7|0
1610708400000|2021-01-15 11:00:00|8457.16|8457.16|8448.05|8448.05|8457.94|8457.94|8447.44|8447.44|0
1610708700000|2021-01-15 11:05:00|8447.74|8447.74|8451.33|8451.33|8451.48|8451.48|8446.7|8446.7|0
1610709000000|2021-01-15 11:10:00|8451.38|8451.38|8453.03|8453.03|8456.23|8456.23|8451.19|8451.19|0
1610709300000|2021-01-15 11:15:00|8453.78|8453.78|8445.35|8445.35|8453.78|8453.78|8441.08|8441.08|0
1610709600000|2021-01-15 11:20:00|8445.58|8445.58|8436.54|8436.54|8446.06|8446.06|8436.54|8436.54|0
1610709900000|2021-01-15 11:25:00|8436.81|8436.81|8437.45|8437.45|8439.54|8439.54|8435.13|8435.13|0
1610710200000|2021-01-15 11:30:00|8437.33|8437.33|8443.22|8443.22|8443.6|8443.6|8437.33|8437.33|0
1610710500000|2021-01-15 11:35:00|8443.39|8443.39|8446.99|8446.99|8447.88|8447.88|8441.94|8441.94|0
1610710800000|2021-01-15 11:40:00|8446.46|8446.46|8446.16|8446.16|8448.53|8448.53|8445.54|8445.54|0
1610711100000|2021-01-15 11:45:00|8446|8446|8435.75|8435.75|8446.33|8446.33|8434.6|8434.6|0
1610711400000|2021-01-15 11:50:00|8435.68|8435.68|8444.42|8444.42|8444.57|8444.57|8435.6|8435.6|0
1610711700000|2021-01-15 11:55:00|8444.57|8444.57|8451.18|8451.18|8451.18|8451.18|8432.8|8432.8|0
1610712000000|2021-01-15 12:00:00|8451.67|8451.67|8447.24|8447.24|8452.12|8452.12|8444.81|8444.81|0
1610712300000|2021-01-15 12:05:00|8447.19|8447.19|8429.88|8429.88|8447.74|8447.74|8429.06|8429.06|0
1610712600000|2021-01-15 12:10:00|8429.57|8429.57|8437.58|8437.58|8438.4|8438.4|8427.11|8427.11|0
1610712900000|2021-01-15 12:15:00|8437.63|8437.63|8442.72|8442.72|8444.66|8444.66|8435.63|8435.63|0
1610713200000|2021-01-15 12:20:00|8443.29|8443.29|8442.42|8442.42|8449.24|8449.24|8441.88|8441.88|0
1610713500000|2021-01-15 12:25:00|8442.49|8442.49|8443.82|8443.82|8444.12|8444.12|8438.14|8438.14|0
1610713800000|2021-01-15 12:30:00|8443.91|8443.91|8454.6|8454.6|8454.82|8454.82|8443.74|8443.74|0
1610714100000|2021-01-15 12:35:00|8454.45|8454.45|8458.52|8458.52|8462.16|8462.16|8454.29|8454.29|0
1610714400000|2021-01-15 12:40:00|8458.36|8458.36|8454.84|8454.84|8460.89|8460.89|8452.19|8452.19|0
1610714700000|2021-01-15 12:45:00|8454.78|8454.78|8453.28|8453.28|8458.38|8458.38|8452.64|8452.64|0
1610715000000|2021-01-15 12:50:00|8453.55|8453.55|8451.46|8451.46|8454.36|8454.36|8450.55|8450.55|0
1610715300000|2021-01-15 12:55:00|8451.35|8451.35|8456.1|8456.1|8456.1|8456.1|8447.3|8447.3|0
1610715600000|2021-01-15 13:00:00|8456.31|8456.31|8466.33|8466.33|8466.51|8466.51|8456.31|8456.31|0
1610715900000|2021-01-15 13:05:00|8466.65|8466.65|8469.11|8469.11|8472.2|8472.2|8466.44|8466.44|0
1610716200000|2021-01-15 13:10:00|8468.88|8468.88|8465.79|8465.79|8468.88|8468.88|8464.79|8464.79|0
1610716500000|2021-01-15 13:15:00|8465.64|8465.64|8475.76|8475.76|8477.5|8477.5|8465.64|8465.64|0
1610716800000|2021-01-15 13:20:00|8475.67|8475.67|8473.85|8473.85|8478.08|8478.08|8473.65|8473.65|0
1610717100000|2021-01-15 13:25:00|8474.07|8474.07|8472.51|8472.51|8475.46|8475.46|8466.96|8466.96|0
1610717400000|2021-01-15 13:30:00|8472.36|8472.36|8460.82|8460.82|8472.36|8472.36|8456.08|8456.08|0
1610717700000|2021-01-15 13:35:00|8460.89|8460.89|8461.3|8461.3|8463.79|8463.79|8458.39|8458.39|0
1610718000000|2021-01-15 13:40:00|8461.25|8461.25|8460.76|8460.76|8462.88|8462.88|8458.77|8458.77|0
1610718300000|2021-01-15 13:45:00|8460.52|8460.52|8461.26|8461.26|8461.26|8461.26|8455.32|8455.32|0
1610718600000|2021-01-15 13:50:00|8461.29|8461.29|8463.74|8463.74|8467.74|8467.74|8459.66|8459.66|0
1610718900000|2021-01-15 13:55:00|8463.69|8463.69|8468.1|8468.1|8468.19|8468.19|8461.19|8461.19|0
1610719200000|2021-01-15 14:00:00|8467.94|8467.94|8465.4|8465.4|8469.73|8469.73|8465.04|8465.04|0
1610719500000|2021-01-15 14:05:00|8465.09|8465.09|8458.96|8458.96|8467.48|8467.48|8458.96|8458.96|0
1610719800000|2021-01-15 14:10:00|8459.28|8459.28|8456.75|8456.75|8460.01|8460.01|8456.75|8456.75|0
1610720100000|2021-01-15 14:15:00|8456.82|8456.82|8461.75|8461.75|8462.31|8462.31|8456.34|8456.34|0
1610720400000|2021-01-15 14:20:00|8461.59|8461.59|8468.21|8468.21|8469.72|8469.72|8459.94|8459.94|0
1610720700000|2021-01-15 14:25:00|8468.69|8468.69|8463.01|8463.01|8469.78|8469.78|8459.94|8459.94|0
1610721000000|2021-01-15 14:30:00|8462.86|8462.86|8471.48|8471.48|8471.48|8471.48|8461.21|8461.21|0
1610721300000|2021-01-15 14:35:00|8471.37|8471.37|8454.66|8454.66|8471.94|8471.94|8453.66|8453.66|0
1610721600000|2021-01-15 14:40:00|8455.41|8455.41|8461.64|8461.64|8462.28|8462.28|8454.3|8454.3|0
1610721900000|2021-01-15 14:45:00|8461.71|8461.71|8459.22|8459.22|8464.53|8464.53|8457.14|8457.14|0
1610722200000|2021-01-15 14:50:00|8459.32|8459.32|8457.15|8457.15|8459.61|8459.61|8452.57|8452.57|0
1610722500000|2021-01-15 14:55:00|8457.13|8457.13|8457.83|8457.83|8458.69|8458.69|8445.04|8445.04|0
1610722800000|2021-01-15 15:00:00|8457.92|8457.92|8443.75|8443.75|8459.91|8459.91|8443.64|8443.64|0
1610723100000|2021-01-15 15:05:00|8443.8|8443.8|8411.25|8411.25|8443.9|8443.9|8411.12|8411.12|0
1610723400000|2021-01-15 15:10:00|8411.45|8411.45|8429.95|8429.95|8437.98|8437.98|8411.45|8411.45|0
1610723700000|2021-01-15 15:15:00|8429.62|8429.62|8418.56|8418.56|8431.76|8431.76|8418.56|8418.56|0
1610724000000|2021-01-15 15:20:00|8418.49|8418.49|8392.61|8392.61|8420.45|8420.45|8392.61|8392.61|0
1610724300000|2021-01-15 15:25:00|8392.52|8392.52|8405.07|8405.07|8405.07|8405.07|8385.33|8385.33|0
1610724600000|2021-01-15 15:30:00|8405.16|8405.16|8414.51|8414.51|8415.51|8415.51|8402.06|8402.06|0
1610724900000|2021-01-15 15:35:00|8414.35|8414.35|8412.61|8412.61|8420.24|8420.24|8411.19|8411.19|0
1610725200000|2021-01-15 15:40:00|8412.66|8412.66|8415.55|8415.55|8419.28|8419.28|8412.66|8412.66|0
1610725500000|2021-01-15 15:45:00|8415.6|8415.6|8420.31|8420.31|8420.31|8420.31|8405.63|8405.63|0
1610725800000|2021-01-15 15:50:00|8420.44|8420.44|8425.78|8425.78|8430.44|8430.44|8420.35|8420.35|0
1610726100000|2021-01-15 15:55:00|8425.61|8425.61|8428.59|8428.59|8431.09|8431.09|8421.24|8421.24|0
1610726400000|2021-01-15 16:00:00|8428.5|8428.5|8429.93|8429.93|8430.04|8430.04|8422.14|8422.14|0
1610726700000|2021-01-15 16:05:00|8429.66|8429.66|8420.86|8420.86|8430.95|8430.95|8420.83|8420.83|0
1610727000000|2021-01-15 16:10:00|8420.97|8420.97|8413.2|8413.2|8421.38|8421.38|8405.28|8405.28|0
1610727300000|2021-01-15 16:15:00|8414.7|8414.7|8422.64|8422.64|8422.64|8422.64|8410.3|8410.3|0
1610727600000|2021-01-15 16:20:00|8423.18|8423.18|8413.02|8413.02|8423.69|8423.69|8410.74|8410.74|0
1610727900000|2021-01-15 16:25:00|8413.25|8413.25|8419.19|8419.19|8422.25|8422.25|8411.69|8411.69|0
1610957700000|2021-01-18 08:15:00|8410.18|8410.18|8424.31|8424.31|8424.47|8424.47|8407.01|8407.01|0
1610958000000|2021-01-18 08:20:00|8425.04|8425.04|8425.89|8425.89|8431.94|8431.94|8423.45|8423.45|0
1610958300000|2021-01-18 08:25:00|8425.65|8425.65|8418.97|8418.97|8425.65|8425.65|8415.86|8415.86|0
1610958600000|2021-01-18 08:30:00|8419.21|8419.21|8420.14|8420.14|8422.65|8422.65|8416.6|8416.6|0
1610958900000|2021-01-18 08:35:00|8419.66|8419.66|8420.55|8420.55|8425.01|8425.01|8418.24|8418.24|0
1610959200000|2021-01-18 08:40:00|8420.08|8420.08|8410.48|8410.48|8422.76|8422.76|8408.99|8408.99|0
1610959500000|2021-01-18 08:45:00|8410.04|8410.04|8407.51|8407.51|8414.04|8414.04|8407.33|8407.33|0
1610959800000|2021-01-18 08:50:00|8407.35|8407.35|8403.66|8403.66|8408.98|8408.98|8401.31|8401.31|0
1610960100000|2021-01-18 08:55:00|8403.82|8403.82|8397.25|8397.25|8404.36|8404.36|8396.71|8396.71|0
1610960400000|2021-01-18 09:00:00|8396.5|8396.5|8392.67|8392.67|8397.15|8397.15|8391.64|8391.64|0
1610960700000|2021-01-18 09:05:00|8392.58|8392.58|8397.75|8397.75|8397.75|8397.75|8392.16|8392.16|0
1610961000000|2021-01-18 09:10:00|8398.05|8398.05|8400.58|8400.58|8403.07|8403.07|8395.74|8395.74|0
1610961300000|2021-01-18 09:15:00|8400.69|8400.69|8407.55|8407.55|8410.33|8410.33|8400.23|8400.23|0
1610961600000|2021-01-18 09:20:00|8407.7|8407.7|8402.12|8402.12|8407.7|8407.7|8400.16|8400.16|0
1610961900000|2021-01-18 09:25:00|8401.8|8401.8|8400.39|8400.39|8402.44|8402.44|8400.39|8400.39|0
1610962200000|2021-01-18 09:30:00|8400.28|8400.28|8401.42|8401.42|8401.56|8401.56|8395.62|8395.62|0
1610962500000|2021-01-18 09:35:00|8401.53|8401.53|8424.52|8424.52|8424.97|8424.97|8401.24|8401.24|0
1610962800000|2021-01-18 09:40:00|8424.57|8424.57|8420.59|8420.59|8424.68|8424.68|8416.46|8416.46|0
1610963100000|2021-01-18 09:45:00|8420.13|8420.13|8418.71|8418.71|8424.84|8424.84|8416.65|8416.65|0
1610963400000|2021-01-18 09:50:00|8418.66|8418.66|8423.9|8423.9|8424.67|8424.67|8418.31|8418.31|0
1610963700000|2021-01-18 09:55:00|8424.43|8424.43|8423.23|8423.23|8426.32|8426.32|8422.29|8422.29|0
1610964000000|2021-01-18 10:00:00|8423.37|8423.37|8413.64|8413.64|8423.57|8423.57|8413.12|8413.12|0
1610964300000|2021-01-18 10:05:00|8413.73|8413.73|8404.86|8404.86|8416.35|8416.35|8403.82|8403.82|0
1610964600000|2021-01-18 10:10:00|8404.95|8404.95|8403.74|8403.74|8407.86|8407.86|8403.74|8403.74|0
1610964900000|2021-01-18 10:15:00|8403.2|8403.2|8401.49|8401.49|8407.38|8407.38|8401.49|8401.49|0
1610965200000|2021-01-18 10:20:00|8401.82|8401.82|8402.61|8402.61|8405.06|8405.06|8400.55|8400.55|0
1610965500000|2021-01-18 10:25:00|8402.2|8402.2|8392.78|8392.78|8403.75|8403.75|8392.03|8392.03|0
1610965800000|2021-01-18 10:30:00|8393.03|8393.03|8397.78|8397.78|8398.59|8398.59|8390.05|8390.05|0
1610966100000|2021-01-18 10:35:00|8398.05|8398.05|8400.1|8400.1|8402.1|8402.1|8397.85|8397.85|0
1610966400000|2021-01-18 10:40:00|8400.85|8400.85|8392.57|8392.57|8400.85|8400.85|8390.53|8390.53|0
1610966700000|2021-01-18 10:45:00|8393.11|8393.11|8400.57|8400.57|8400.57|8400.57|8392.64|8392.64|0
1610967000000|2021-01-18 10:50:00|8400.64|8400.64|8402.09|8402.09|8402.41|8402.41|8398.68|8398.68|0
1610967300000|2021-01-18 10:55:00|8402.26|8402.26|8403.19|8403.19|8407.32|8407.32|8402.26|8402.26|0
1610967600000|2021-01-18 11:00:00|8403.43|8403.43|8407.4|8407.4|8407.91|8407.91|8403.43|8403.43|0
1610967900000|2021-01-18 11:05:00|8408.15|8408.15|8410.75|8410.75|8411.05|8411.05|8406.3|8406.3|0
1610968200000|2021-01-18 11:10:00|8410.9|8410.9|8414.83|8414.83|8416.74|8416.74|8409.61|8409.61|0
1610968500000|2021-01-18 11:15:00|8415.58|8415.58|8412.1|8412.1|8417.83|8417.83|8412.1|8412.1|0
1610968800000|2021-01-18 11:20:00|8411.93|8411.93|8409.09|8409.09|8411.93|8411.93|8409.09|8409.09|0
1610969100000|2021-01-18 11:25:00|8408.92|8408.92|8397.55|8397.55|8408.92|8408.92|8397.24|8397.24|0
1610969400000|2021-01-18 11:30:00|8397.71|8397.71|8383.29|8383.29|8397.71|8397.71|8380.86|8380.86|0
1610969700000|2021-01-18 11:35:00|8382.82|8382.82|8383.57|8383.57|8383.57|8383.57|8377.11|8377.11|0
1610970000000|2021-01-18 11:40:00|8383.41|8383.41|8375.17|8375.17|8387.83|8387.83|8374.68|8374.68|0
1610970300000|2021-01-18 11:45:00|8375.28|8375.28|8383.64|8383.64|8383.64|8383.64|8373.35|8373.35|0
1610970600000|2021-01-18 11:50:00|8383.72|8383.72|8382.65|8382.65|8383.77|8383.77|8381.53|8381.53|0
1610970900000|2021-01-18 11:55:00|8382.44|8382.44|8387.68|8387.68|8387.94|8387.94|8382.44|8382.44|0
1610971200000|2021-01-18 12:00:00|8387.43|8387.43|8382.73|8382.73|8387.43|8387.43|8382.4|8382.4|0
1610971500000|2021-01-18 12:05:00|8382.65|8382.65|8383.86|8383.86|8383.86|8383.86|8381.62|8381.62|0
1610971800000|2021-01-18 12:10:00|8384.17|8384.17|8387.35|8387.35|8389.35|8389.35|8384.17|8384.17|0
1610972100000|2021-01-18 12:15:00|8387.21|8387.21|8392.25|8392.25|8393.53|8393.53|8387.21|8387.21|0
1610972400000|2021-01-18 12:20:00|8392.86|8392.86|8392.78|8392.78|8392.86|8392.86|8389.61|8389.61|0
1610972700000|2021-01-18 12:25:00|8393.56|8393.56|8398.44|8398.44|8399.19|8399.19|8392.52|8392.52|0
1610973000000|2021-01-18 12:30:00|8398.29|8398.29|8396.35|8396.35|8399.32|8399.32|8396.27|8396.27|0
1610973300000|2021-01-18 12:35:00|8396.27|8396.27|8396.22|8396.22|8397.33|8397.33|8393.73|8393.73|0
1610973600000|2021-01-18 12:40:00|8396.49|8396.49|8389.37|8389.37|8397.17|8397.17|8389.37|8389.37|0
1610973900000|2021-01-18 12:45:00|8389.19|8389.19|8389.08|8389.08|8390.78|8390.78|8388.29|8388.29|0
1610974200000|2021-01-18 12:50:00|8388.92|8388.92|8390.35|8390.35|8390.5|8390.5|8388.09|8388.09|0
1610974500000|2021-01-18 12:55:00|8390.28|8390.28|8391.46|8391.46|8392.54|8392.54|8388.5|8388.5|0
1610974800000|2021-01-18 13:00:00|8391.51|8391.51|8393.16|8393.16|8397.09|8397.09|8391.34|8391.34|0
1610975100000|2021-01-18 13:05:00|8393.48|8393.48|8390.66|8390.66|8394.87|8394.87|8390.66|8390.66|0
1610975400000|2021-01-18 13:10:00|8390.94|8390.94|8393.13|8393.13|8393.29|8393.29|8389.47|8389.47|0
1610975700000|2021-01-18 13:15:00|8392.98|8392.98|8396.12|8396.12|8396.42|8396.42|8392.98|8392.98|0
1610976000000|2021-01-18 13:20:00|8395.59|8395.59|8403.01|8403.01|8404.52|8404.52|8395.14|8395.14|0
1610976300000|2021-01-18 13:25:00|8403.76|8403.76|8410.29|8410.29|8411.94|8411.94|8403.76|8403.76|0
1610976600000|2021-01-18 13:30:00|8410.53|8410.53|8400.58|8400.58|8410.77|8410.77|8400.41|8400.41|0
1610976900000|2021-01-18 13:35:00|8401.19|8401.19|8405.13|8405.13|8407.3|8407.3|8401.19|8401.19|0
1610977200000|2021-01-18 13:40:00|8404.96|8404.96|8409|8409|8411.17|8411.17|8404.96|8404.96|0
1610977500000|2021-01-18 13:45:00|8409.17|8409.17|8415.32|8415.32|8415.72|8415.72|8406.07|8406.07|0
1610977800000|2021-01-18 13:50:00|8414.57|8414.57|8406.69|8406.69|8414.72|8414.72|8405.09|8405.09|0
1610978100000|2021-01-18 13:55:00|8407.23|8407.23|8406.14|8406.14|8407.76|8407.76|8404.74|8404.74|0
1610978400000|2021-01-18 14:00:00|8406.19|8406.19|8399.32|8399.32|8406.32|8406.32|8398.98|8398.98|0
1610978700000|2021-01-18 14:05:00|8400.07|8400.07|8406.14|8406.14|8406.14|8406.14|8399.78|8399.78|0
1610979000000|2021-01-18 14:10:00|8405.89|8405.89|8402.46|8402.46|8406.6|8406.6|8400.75|8400.75|0
1610979300000|2021-01-18 14:15:00|8400.96|8400.96|8392.47|8392.47|8403.45|8403.45|8391.31|8391.31|0
1610979600000|2021-01-18 14:20:00|8392.63|8392.63|8388.15|8388.15|8392.74|8392.74|8384.01|8384.01|0
1610979900000|2021-01-18 14:25:00|8387.84|8387.84|8384.03|8384.03|8389.59|8389.59|8383.83|8383.83|0
1610980200000|2021-01-18 14:30:00|8384.19|8384.19|8383.11|8383.11|8387.79|8387.79|8383.11|8383.11|0
1610980500000|2021-01-18 14:35:00|8383.17|8383.17|8394.61|8394.61|8394.61|8394.61|8382.94|8382.94|0
1610980800000|2021-01-18 14:40:00|8394.92|8394.92|8394.61|8394.61|8396.07|8396.07|8391.79|8391.79|0
1610981100000|2021-01-18 14:45:00|8394.75|8394.75|8393.78|8393.78|8401.57|8401.57|8393.03|8393.03|0
1610981400000|2021-01-18 14:50:00|8393.71|8393.71|8390.52|8390.52|8394.69|8394.69|8389.56|8389.56|0
1610981700000|2021-01-18 14:55:00|8390.68|8390.68|8389.2|8389.2|8391.01|8391.01|8386|8386|0
1610982000000|2021-01-18 15:00:00|8389.25|8389.25|8393.31|8393.31|8396.04|8396.04|8389.13|8389.13|0
1610982300000|2021-01-18 15:05:00|8393.56|8393.56|8395.7|8395.7|8398.27|8398.27|8393.56|8393.56|0
1610982600000|2021-01-18 15:10:00|8395.73|8395.73|8394.38|8394.38|8395.73|8395.73|8392.36|8392.36|0
1610982900000|2021-01-18 15:15:00|8395.12|8395.12|8390.44|8390.44|8396.76|8396.76|8389.74|8389.74|0
1610983200000|2021-01-18 15:20:00|8390.27|8390.27|8390.66|8390.66|8396.16|8396.16|8390.22|8390.22|0
1610983500000|2021-01-18 15:25:00|8390.73|8390.73|8386.76|8386.76|8391.18|8391.18|8385.18|8385.18|0
1610983800000|2021-01-18 15:30:00|8386.71|8386.71|8386.78|8386.78|8391.21|8391.21|8386.18|8386.18|0
1610984100000|2021-01-18 15:35:00|8385.28|8385.28|8384.64|8384.64|8386.1|8386.1|8381.22|8381.22|0
1610984400000|2021-01-18 15:40:00|8384.68|8384.68|8387.69|8387.69|8389.04|8389.04|8384.27|8384.27|0
1610984700000|2021-01-18 15:45:00|8387.64|8387.64|8387.95|8387.95|8389.76|8389.76|8386.77|8386.77|0
1610985000000|2021-01-18 15:50:00|8387.8|8387.8|8389.95|8389.95|8390.49|8390.49|8385.58|8385.58|0
1610985300000|2021-01-18 15:55:00|8390.1|8390.1|8393.74|8393.74|8394.24|8394.24|8389.87|8389.87|0
1610985600000|2021-01-18 16:00:00|8393.9|8393.9|8392.64|8392.64|8396.1|8396.1|8391.85|8391.85|0
1610985900000|2021-01-18 16:05:00|8392.8|8392.8|8397.54|8397.54|8397.54|8397.54|8391.62|8391.62|0
1610986200000|2021-01-18 16:10:00|8397.43|8397.43|8393.67|8393.67|8398.84|8398.84|8391.49|8391.49|0
1610986500000|2021-01-18 16:15:00|8393.8|8393.8|8393.71|8393.71|8396.19|8396.19|8393.36|8393.36|0
1610986800000|2021-01-18 16:20:00|8394.24|8394.24|8400.03|8400.03|8402.9|8402.9|8392.15|8392.15|0
1610987100000|2021-01-18 16:25:00|8400.31|8400.31|8403.6|8403.6|8405.44|8405.44|8398.12|8398.12|0
1611044100000|2021-01-19 08:15:00|8394.79|8394.79|8418.34|8418.34|8419.55|8419.55|8394.22|8394.22|0
1611044400000|2021-01-19 08:20:00|8417.71|8417.71|8431.84|8431.84|8431.84|8431.84|8413.52|8413.52|0
1611044700000|2021-01-19 08:25:00|8432.33|8432.33|8446.65|8446.65|8448.43|8448.43|8429.51|8429.51|0
1611045000000|2021-01-19 08:30:00|8446.82|8446.82|8439.94|8439.94|8455.82|8455.82|8435.52|8435.52|0
1611045300000|2021-01-19 08:35:00|8440.11|8440.11|8435.73|8435.73|8441.46|8441.46|8428.16|8428.16|0
1611045600000|2021-01-19 08:40:00|8435.91|8435.91|8439.79|8439.79|8442.74|8442.74|8435.04|8435.04|0
1611045900000|2021-01-19 08:45:00|8439.91|8439.91|8442.42|8442.42|8443.66|8443.66|8438.85|8438.85|0
1611046200000|2021-01-19 08:50:00|8441.96|8441.96|8439.35|8439.35|8445.55|8445.55|8438.96|8438.96|0
1611046500000|2021-01-19 08:55:00|8439.17|8439.17|8414.75|8414.75|8439.17|8439.17|8413.89|8413.89|0
1611046800000|2021-01-19 09:00:00|8414.59|8414.59|8427.65|8427.65|8427.78|8427.78|8412.06|8412.06|0
1611047100000|2021-01-19 09:05:00|8427.76|8427.76|8440.75|8440.75|8440.77|8440.77|8425.27|8425.27|0
1611047400000|2021-01-19 09:10:00|8440.6|8440.6|8428.66|8428.66|8441.27|8441.27|8426.18|8426.18|0
1611047700000|2021-01-19 09:15:00|8428.55|8428.55|8427.02|8427.02|8429.56|8429.56|8424.48|8424.48|0
1611048000000|2021-01-19 09:20:00|8427.28|8427.28|8432.37|8432.37|8434.06|8434.06|8426.75|8426.75|0
1611048300000|2021-01-19 09:25:00|8432.42|8432.42|8419.48|8419.48|8432.42|8432.42|8417.94|8417.94|0
1611048600000|2021-01-19 09:30:00|8419.08|8419.08|8422.37|8422.37|8424.39|8424.39|8418.76|8418.76|0
1611048900000|2021-01-19 09:35:00|8422.52|8422.52|8422.91|8422.91|8423.91|8423.91|8419.93|8419.93|0
1611049200000|2021-01-19 09:40:00|8422.75|8422.75|8428.32|8428.32|8428.71|8428.71|8422.75|8422.75|0
1611049500000|2021-01-19 09:45:00|8428.23|8428.23|8440.76|8440.76|8440.76|8440.76|8427.48|8427.48|0
1611049800000|2021-01-19 09:50:00|8440.98|8440.98|8441.43|8441.43|8449.72|8449.72|8440.23|8440.23|0
1611050100000|2021-01-19 09:55:00|8441.54|8441.54|8436.89|8436.89|8441.75|8441.75|8435.74|8435.74|0
1611050400000|2021-01-19 10:00:00|8436.95|8436.95|8439.5|8439.5|8441.57|8441.57|8436.29|8436.29|0
1611050700000|2021-01-19 10:05:00|8439.3|8439.3|8431.72|8431.72|8439.3|8439.3|8431.66|8431.66|0
1611051000000|2021-01-19 10:10:00|8431.67|8431.67|8429.72|8429.72|8433.24|8433.24|8428.77|8428.77|0
1611051300000|2021-01-19 10:15:00|8429.94|8429.94|8434.14|8434.14|8434.52|8434.52|8428.3|8428.3|0
1611051600000|2021-01-19 10:20:00|8433.87|8433.87|8431.2|8431.2|8435.15|8435.15|8429.61|8429.61|0
1611051900000|2021-01-19 10:25:00|8431.28|8431.28|8431.88|8431.88|8433.29|8433.29|8428.3|8428.3|0
1611052200000|2021-01-19 10:30:00|8431.63|8431.63|8434.88|8434.88|8434.88|8434.88|8426.15|8426.15|0
1611052500000|2021-01-19 10:35:00|8435.25|8435.25|8444.36|8444.36|8445.22|8445.22|8435.25|8435.25|0
1611052800000|2021-01-19 10:40:00|8444.25|8444.25|8445.45|8445.45|8445.69|8445.69|8442.65|8442.65|0
1611053100000|2021-01-19 10:45:00|8445.99|8445.99|8450.29|8450.29|8451.14|8451.14|8444.76|8444.76|0
1611053400000|2021-01-19 10:50:00|8450.37|8450.37|8445.43|8445.43|8450.37|8450.37|8443.09|8443.09|0
1611053700000|2021-01-19 10:55:00|8445.27|8445.27|8444.07|8444.07|8445.62|8445.62|8442.86|8442.86|0
1611054000000|2021-01-19 11:00:00|8444.61|8444.61|8451.06|8451.06|8455.18|8455.18|8444.61|8444.61|0
1611054300000|2021-01-19 11:05:00|8451.22|8451.22|8443.52|8443.52|8452.06|8452.06|8440.57|8440.57|0
1611054600000|2021-01-19 11:10:00|8443.62|8443.62|8451.02|8451.02|8452.36|8452.36|8443.23|8443.23|0
1611054900000|2021-01-19 11:15:00|8451.19|8451.19|8446.13|8446.13|8453.78|8453.78|8445.72|8445.72|0
1611055200000|2021-01-19 11:20:00|8446.88|8446.88|8446.58|8446.58|8449.06|8449.06|8446.09|8446.09|0
1611055500000|2021-01-19 11:25:00|8446.42|8446.42|8441.9|8441.9|8447.88|8447.88|8440.62|8440.62|0
1611055800000|2021-01-19 11:30:00|8442.06|8442.06|8438.07|8438.07|8442.06|8442.06|8437.43|8437.43|0
1611056100000|2021-01-19 11:35:00|8438.15|8438.15|8430.08|8430.08|8438.15|8438.15|8429.73|8429.73|0
1611056400000|2021-01-19 11:40:00|8429.01|8429.01|8430.92|8430.92|8432.16|8432.16|8429.01|8429.01|0
1611056700000|2021-01-19 11:45:00|8431.1|8431.1|8435.43|8435.43|8435.97|8435.97|8427.54|8427.54|0
1611057000000|2021-01-19 11:50:00|8435.27|8435.27|8433.2|8433.2|8435.27|8435.27|8431.35|8431.35|0
1611057300000|2021-01-19 11:55:00|8433.04|8433.04|8438.1|8438.1|8439.89|8439.89|8432.77|8432.77|0
1611057600000|2021-01-19 12:00:00|8437.81|8437.81|8436.35|8436.35|8438.01|8438.01|8434.23|8434.23|0
1611057900000|2021-01-19 12:05:00|8435.88|8435.88|8430.55|8430.55|8436.05|8436.05|8430.12|8430.12|0
1611058200000|2021-01-19 12:10:00|8430.38|8430.38|8426.78|8426.78|8430.55|8430.55|8426|8426|0
1611058500000|2021-01-19 12:15:00|8427.24|8427.24|8435.25|8435.25|8435.25|8435.25|8423.5|8423.5|0
1611058800000|2021-01-19 12:20:00|8436.74|8436.74|8438.83|8438.83|8440.46|8440.46|8436.67|8436.67|0
1611059100000|2021-01-19 12:25:00|8439.37|8439.37|8439.99|8439.99|8440.09|8440.09|8434.42|8434.42|0
1611059400000|2021-01-19 12:30:00|8439.81|8439.81|8434.15|8434.15|8439.81|8439.81|8431.23|8431.23|0
1611059700000|2021-01-19 12:35:00|8434.9|8434.9|8438.05|8438.05|8438.8|8438.8|8434.66|8434.66|0
1611060000000|2021-01-19 12:40:00|8438.21|8438.21|8435.08|8435.08|8438.21|8438.21|8433.98|8433.98|0
1611060300000|2021-01-19 12:45:00|8435.83|8435.83|8442.54|8442.54|8444.92|8444.92|8435.83|8435.83|0
1611060600000|2021-01-19 12:50:00|8442.31|8442.31|8450.85|8450.85|8450.85|8450.85|8442.24|8442.24|0
1611060900000|2021-01-19 12:55:00|8450.54|8450.54|8452.8|8452.8|8454.22|8454.22|8450.54|8450.54|0
1611061200000|2021-01-19 13:00:00|8452.75|8452.75|8452.43|8452.43|8452.75|8452.75|8448.25|8448.25|0
1611061500000|2021-01-19 13:05:00|8451.89|8451.89|8449.42|8449.42|8452.28|8452.28|8449.08|8449.08|0
1611061800000|2021-01-19 13:10:00|8449.11|8449.11|8364.16|8364.16|8449.11|8449.11|8363.7|8363.7|0
1611062100000|2021-01-19 13:15:00|8363.99|8363.99|8319.6|8319.6|8367.92|8367.92|8315.13|8315.13|0
1611062400000|2021-01-19 13:20:00|8319.55|8319.55|8299.4|8299.4|8321.82|8321.82|8292.15|8292.15|0
1611062700000|2021-01-19 13:25:00|8299.64|8299.64|8315.06|8315.06|8317.34|8317.34|8299.64|8299.64|0
1611063000000|2021-01-19 13:30:00|8315.3|8315.3|8314.97|8314.97|8325.62|8325.62|8314.9|8314.9|0
1611063300000|2021-01-19 13:35:00|8313.45|8313.45|8302.81|8302.81|8315.91|8315.91|8300.54|8300.54|0
1611063600000|2021-01-19 13:40:00|8303.3|8303.3|8324.65|8324.65|8325.72|8325.72|8303.14|8303.14|0
1611063900000|2021-01-19 13:45:00|8325.4|8325.4|8311.86|8311.86|8325.4|8325.4|8310.02|8310.02|0
1611064200000|2021-01-19 13:50:00|8311.62|8311.62|8315.61|8315.61|8315.61|8315.61|8308.13|8308.13|0
1611064500000|2021-01-19 13:55:00|8315.52|8315.52|8321.71|8321.71|8321.89|8321.89|8313.49|8313.49|0
1611064800000|2021-01-19 14:00:00|8322.2|8322.2|8325.77|8325.77|8326.31|8326.31|8320.63|8320.63|0
1611065100000|2021-01-19 14:05:00|8327.24|8327.24|8322.53|8322.53|8331.5|8331.5|8322.53|8322.53|0
1611065400000|2021-01-19 14:10:00|8322.12|8322.12|8327.83|8327.83|8328.39|8328.39|8321.96|8321.96|0
1611065700000|2021-01-19 14:15:00|8327.95|8327.95|8325.43|8325.43|8328.57|8328.57|8324.45|8324.45|0
1611066000000|2021-01-19 14:20:00|8326.16|8326.16|8324.55|8324.55|8330.53|8330.53|8324.17|8324.17|0
1611066300000|2021-01-19 14:25:00|8324.47|8324.47|8320.39|8320.39|8326.56|8326.56|8320.39|8320.39|0
1611066600000|2021-01-19 14:30:00|8320.54|8320.54|8308.03|8308.03|8321.77|8321.77|8304.82|8304.82|0
1611066900000|2021-01-19 14:35:00|8308.11|8308.11|8305.68|8305.68|8310.89|8310.89|8302.61|8302.61|0
1611067200000|2021-01-19 14:40:00|8306.22|8306.22|8317.92|8317.92|8317.92|8317.92|8305.76|8305.76|0
1611067500000|2021-01-19 14:45:00|8318.46|8318.46|8307.03|8307.03|8321.06|8321.06|8304.71|8304.71|0
1611067800000|2021-01-19 14:50:00|8306.79|8306.79|8303.51|8303.51|8307.98|8307.98|8295.64|8295.64|0
1611068100000|2021-01-19 14:55:00|8302.76|8302.76|8297.98|8297.98|8302.76|8302.76|8293.92|8293.92|0
1611068400000|2021-01-19 15:00:00|8298.15|8298.15|8292.09|8292.09|8301.92|8301.92|8290.98|8290.98|0
1611068700000|2021-01-19 15:05:00|8292.84|8292.84|8291.66|8291.66|8297.82|8297.82|8287.31|8287.31|0
1611069000000|2021-01-19 15:10:00|8291.91|8291.91|8286.61|8286.61|8292.06|8292.06|8286.1|8286.1|0
1611069300000|2021-01-19 15:15:00|8286.64|8286.64|8287.93|8287.93|8288.53|8288.53|8281|8281|0
1611069600000|2021-01-19 15:20:00|8287.31|8287.31|8285.94|8285.94|8287.97|8287.97|8280.36|8280.36|0
1611069900000|2021-01-19 15:25:00|8285.45|8285.45|8288.33|8288.33|8289.86|8289.86|8281.26|8281.26|0
1611070200000|2021-01-19 15:30:00|8288.18|8288.18|8292.42|8292.42|8292.66|8292.66|8284.3|8284.3|0
1611070500000|2021-01-19 15:35:00|8292.73|8292.73|8297.62|8297.62|8297.71|8297.71|8290.12|8290.12|0
1611070800000|2021-01-19 15:40:00|8297.46|8297.46|8288.81|8288.81|8297.46|8297.46|8287.98|8287.98|0
1611071100000|2021-01-19 15:45:00|8288.63|8288.63|8294.27|8294.27|8294.96|8294.96|8288.53|8288.53|0
1611071400000|2021-01-19 15:50:00|8294.43|8294.43|8299.58|8299.58|8302.1|8302.1|8292.17|8292.17|0
1611071700000|2021-01-19 15:55:00|8299.34|8299.34|8294.43|8294.43|8302.31|8302.31|8294.43|8294.43|0
1611072000000|2021-01-19 16:00:00|8294.19|8294.19|8305.46|8305.46|8306|8306|8294.11|8294.11|0
1611072300000|2021-01-19 16:05:00|8305.33|8305.33|8291.66|8291.66|8307.97|8307.97|8291.66|8291.66|0
1611072600000|2021-01-19 16:10:00|8291.51|8291.51|8291.38|8291.38|8295.73|8295.73|8287.07|8287.07|0
1611072900000|2021-01-19 16:15:00|8290.84|8290.84|8282.76|8282.76|8291.61|8291.61|8282.37|8282.37|0
1611073200000|2021-01-19 16:20:00|8283.51|8283.51|8283.76|8283.76|8288.82|8288.82|8279.54|8279.54|0
1611073500000|2021-01-19 16:25:00|8283.91|8283.91|8285.61|8285.61|8290.42|8290.42|8281.57|8281.57|0
1611130500000|2021-01-20 08:15:00|8308.38|8308.38|8312.82|8312.82|8313.56|8313.56|8296.89|8296.89|0
1611130800000|2021-01-20 08:20:00|8312.2|8312.2|8301.15|8301.15|8315.2|8315.2|8301.15|8301.15|0
1611131100000|2021-01-20 08:25:00|8300.62|8300.62|8293.23|8293.23|8305.01|8305.01|8292.84|8292.84|0
1611131400000|2021-01-20 08:30:00|8292.89|8292.89|8303.16|8303.16|8303.46|8303.46|8291.53|8291.53|0
1611131700000|2021-01-20 08:35:00|8302.85|8302.85|8313.76|8313.76|8313.76|8313.76|8301.28|8301.28|0
1611132000000|2021-01-20 08:40:00|8313.93|8313.93|8330.21|8330.21|8333.4|8333.4|8310.06|8310.06|0
1611132300000|2021-01-20 08:45:00|8330.96|8330.96|8334.55|8334.55|8341.57|8341.57|8330.96|8330.96|0
1611132600000|2021-01-20 08:50:00|8334.48|8334.48|8334.67|8334.67|8343.65|8343.65|8331.73|8331.73|0
1611132900000|2021-01-20 08:55:00|8334.74|8334.74|8336.85|8336.85|8336.91|8336.91|8331.78|8331.78|0
1611133200000|2021-01-20 09:00:00|8337.19|8337.19|8330.36|8330.36|8338.03|8338.03|8330.36|8330.36|0
1611133500000|2021-01-20 09:05:00|8330.05|8330.05|8321.08|8321.08|8330.37|8330.37|8319.78|8319.78|0
1611133800000|2021-01-20 09:10:00|8321.06|8321.06|8324.79|8324.79|8332.66|8332.66|8320.77|8320.77|0
1611134100000|2021-01-20 09:15:00|8324.04|8324.04|8330.5|8330.5|8330.5|8330.5|8317.65|8317.65|0
1611134400000|2021-01-20 09:20:00|8330.56|8330.56|8327.73|8327.73|8338.19|8338.19|8327.19|8327.19|0
1611134700000|2021-01-20 09:25:00|8327.56|8327.56|8329.68|8329.68|8330.44|8330.44|8326.08|8326.08|0
1611135000000|2021-01-20 09:30:00|8329.83|8329.83|8323.78|8323.78|8332.23|8332.23|8323.56|8323.56|0
1611135300000|2021-01-20 09:35:00|8323.03|8323.03|8317.54|8317.54|8323.6|8323.6|8316.29|8316.29|0
1611135600000|2021-01-20 09:40:00|8317.3|8317.3|8323.2|8323.2|8325.32|8325.32|8316.72|8316.72|0
1611135900000|2021-01-20 09:45:00|8322.71|8322.71|8311.37|8311.37|8322.71|8322.71|8311.04|8311.04|0
1611136200000|2021-01-20 09:50:00|8310.9|8310.9|8304.82|8304.82|8310.9|8310.9|8299.97|8299.97|0
1611136500000|2021-01-20 09:55:00|8304.66|8304.66|8304.57|8304.57|8309.37|8309.37|8303.07|8303.07|0
1611136800000|2021-01-20 10:00:00|8304.55|8304.55|8308.74|8308.74|8312.16|8312.16|8303.07|8303.07|0
1611137100000|2021-01-20 10:05:00|8308.99|8308.99|8310.84|8310.84|8312.37|8312.37|8306.22|8306.22|0
1611137400000|2021-01-20 10:10:00|8310.31|8310.31|8311.26|8311.26|8313.9|8313.9|8308.49|8308.49|0
1611137700000|2021-01-20 10:15:00|8310.42|8310.42|8324.46|8324.46|8325.41|8325.41|8310.11|8310.11|0
1611138000000|2021-01-20 10:20:00|8324.05|8324.05|8322.01|8322.01|8328.42|8328.42|8322.01|8322.01|0
1611138300000|2021-01-20 10:25:00|8322.14|8322.14|8317.68|8317.68|8323.03|8323.03|8316.24|8316.24|0
1611138600000|2021-01-20 10:30:00|8317.14|8317.14|8315.76|8315.76|8318.51|8318.51|8313.11|8313.11|0
1611138900000|2021-01-20 10:35:00|8315.67|8315.67|8323.64|8323.64|8324.36|8324.36|8314.9|8314.9|0
1611139200000|2021-01-20 10:40:00|8323.49|8323.49|8324.05|8324.05|8328.94|8328.94|8321.78|8321.78|0
1611139500000|2021-01-20 10:45:00|8324.16|8324.16|8307.84|8307.84|8324.16|8324.16|8307.84|8307.84|0
1611139800000|2021-01-20 10:50:00|8308.18|8308.18|8315.12|8315.12|8315.12|8315.12|8302.77|8302.77|0
1611140100000|2021-01-20 10:55:00|8314.96|8314.96|8320.47|8320.47|8322.11|8322.11|8314.89|8314.89|0
1611140400000|2021-01-20 11:00:00|8320.31|8320.31|8319.53|8319.53|8325.9|8325.9|8319.48|8319.48|0
1611140700000|2021-01-20 11:05:00|8319.42|8319.42|8314.58|8314.58|8319.6|8319.6|8311.11|8311.11|0
1611141000000|2021-01-20 11:10:00|8314.74|8314.74|8310|8310|8314.74|8314.74|8309.38|8309.38|0
1611141300000|2021-01-20 11:15:00|8311.62|8311.62|8302.74|8302.74|8312.03|8312.03|8302.74|8302.74|0
1611141600000|2021-01-20 11:20:00|8302.65|8302.65|8296.62|8296.62|8303.04|8303.04|8296.4|8296.4|0
1611141900000|2021-01-20 11:25:00|8296.31|8296.31|8293.43|8293.43|8296.31|8296.31|8292.44|8292.44|0
1611142200000|2021-01-20 11:30:00|8293.67|8293.67|8300.17|8300.17|8300.35|8300.35|8290.77|8290.77|0
1611142500000|2021-01-20 11:35:00|8300.33|8300.33|8293.52|8293.52|8302.86|8302.86|8292.66|8292.66|0
1611142800000|2021-01-20 11:40:00|8293.47|8293.47|8291.02|8291.02|8294.46|8294.46|8289.8|8289.8|0
1611143100000|2021-01-20 11:45:00|8290.9|8290.9|8290.98|8290.98|8291.18|8291.18|8288.66|8288.66|0
1611143400000|2021-01-20 11:50:00|8291.12|8291.12|8291.86|8291.86|8292.06|8292.06|8288.48|8288.48|0
1611143700000|2021-01-20 11:55:00|8291.93|8291.93|8293.52|8293.52|8296.38|8296.38|8291.77|8291.77|0
1611144000000|2021-01-20 12:00:00|8292.98|8292.98|8294.4|8294.4|8295.28|8295.28|8292.03|8292.03|0
1611144300000|2021-01-20 12:05:00|8294.34|8294.34|8294.19|8294.19|8295.64|8295.64|8292.57|8292.57|0
1611144600000|2021-01-20 12:10:00|8294.7|8294.7|8300.25|8300.25|8300.25|8300.25|8294.53|8294.53|0
1611144900000|2021-01-20 12:15:00|8300.38|8300.38|8303.23|8303.23|8304.18|8304.18|8299.59|8299.59|0
1611145200000|2021-01-20 12:20:00|8303.16|8303.16|8306.41|8306.41|8307.05|8307.05|8302.88|8302.88|0
1611145500000|2021-01-20 12:25:00|8306.47|8306.47|8298.95|8298.95|8312.57|8312.57|8298.94|8298.94|0
1611145800000|2021-01-20 12:30:00|8297.45|8297.45|8296.08|8296.08|8297.53|8297.53|8294.38|8294.38|0
1611146100000|2021-01-20 12:35:00|8295.92|8295.92|8290.17|8290.17|8295.92|8295.92|8289.87|8289.87|0
1611146400000|2021-01-20 12:40:00|8290.01|8290.01|8293.36|8293.36|8296.49|8296.49|8288.86|8288.86|0
1611146700000|2021-01-20 12:45:00|8293.24|8293.24|8300.29|8300.29|8301.56|8301.56|8292.87|8292.87|0
1611147000000|2021-01-20 12:50:00|8300.22|8300.22|8323.98|8323.98|8325.7|8325.7|8300.22|8300.22|0
1611147300000|2021-01-20 12:55:00|8323.83|8323.83|8324.43|8324.43|8325.67|8325.67|8318.24|8318.24|0
1611147600000|2021-01-20 13:00:00|8324.6|8324.6|8328.74|8328.74|8335.72|8335.72|8324.41|8324.41|0
1611147900000|2021-01-20 13:05:00|8328.89|8328.89|8320.41|8320.41|8328.89|8328.89|8320.41|8320.41|0
1611148200000|2021-01-20 13:10:00|8320.48|8320.48|8322.59|8322.59|8322.59|8322.59|8318.85|8318.85|0
1611148500000|2021-01-20 13:15:00|8322.43|8322.43|8321.6|8321.6|8322.6|8322.6|8318.13|8318.13|0
1611148800000|2021-01-20 13:20:00|8321.54|8321.54|8333.14|8333.14|8333.5|8333.5|8318.79|8318.79|0
1611149100000|2021-01-20 13:25:00|8333.31|8333.31|8332.08|8332.08|8337.91|8337.91|8331.55|8331.55|0
1611149400000|2021-01-20 13:30:00|8332.2|8332.2|8335.75|8335.75|8337.94|8337.94|8332.06|8332.06|0
1611149700000|2021-01-20 13:35:00|8335.65|8335.65|8338.31|8338.31|8343.49|8343.49|8335.65|8335.65|0
1611150000000|2021-01-20 13:40:00|8338.16|8338.16|8332.28|8332.28|8338.51|8338.51|8332.28|8332.28|0
1611150300000|2021-01-20 13:45:00|8332.35|8332.35|8327.71|8327.71|8332.35|8332.35|8327.39|8327.39|0
1611150600000|2021-01-20 13:50:00|8327.87|8327.87|8336.46|8336.46|8336.46|8336.46|8327.59|8327.59|0
1611150900000|2021-01-20 13:55:00|8336.58|8336.58|8335.66|8335.66|8336.58|8336.58|8331.81|8331.81|0
1611151200000|2021-01-20 14:00:00|8335.49|8335.49|8332.01|8332.01|8337.95|8337.95|8331.95|8331.95|0
1611151500000|2021-01-20 14:05:00|8331.47|8331.47|8334.84|8334.84|8335.68|8335.68|8331.09|8331.09|0
1611151800000|2021-01-20 14:10:00|8334.67|8334.67|8343.85|8343.85|8344.57|8344.57|8334.53|8334.53|0
1611152100000|2021-01-20 14:15:00|8343.59|8343.59|8346.73|8346.73|8347.05|8347.05|8342.04|8342.04|0
1611152400000|2021-01-20 14:20:00|8346.57|8346.57|8358.16|8358.16|8358.63|8358.63|8346.57|8346.57|0
1611152700000|2021-01-20 14:25:00|8357.99|8357.99|8356.05|8356.05|8368.34|8368.34|8355.66|8355.66|0
1611153000000|2021-01-20 14:30:00|8356.2|8356.2|8350.63|8350.63|8356.45|8356.45|8344.17|8344.17|0
1611153300000|2021-01-20 14:35:00|8350.66|8350.66|8352.66|8352.66|8362.61|8362.61|8350.66|8350.66|0
1611153600000|2021-01-20 14:40:00|8352.57|8352.57|8360.48|8360.48|8360.56|8360.56|8348.36|8348.36|0
1611153900000|2021-01-20 14:45:00|8360.31|8360.31|8359.75|8359.75|8360.46|8360.46|8352.49|8352.49|0
1611154200000|2021-01-20 14:50:00|8359.92|8359.92|8351.81|8351.81|8362.52|8362.52|8348.03|8348.03|0
1611154500000|2021-01-20 14:55:00|8352.12|8352.12|8366.57|8366.57|8367.09|8367.09|8351.97|8351.97|0
1611154800000|2021-01-20 15:00:00|8366.65|8366.65|8381.46|8381.46|8381.69|8381.69|8365|8365|0
1611155100000|2021-01-20 15:05:00|8381.49|8381.49|8380.66|8380.66|8387.57|8387.57|8380.57|8380.57|0
1611155400000|2021-01-20 15:10:00|8380.79|8380.79|8382.55|8382.55|8386.66|8386.66|8378.31|8378.31|0
1611155700000|2021-01-20 15:15:00|8383.02|8383.02|8379.94|8379.94|8383.45|8383.45|8378.13|8378.13|0
1611156000000|2021-01-20 15:20:00|8380.25|8380.25|8382.7|8382.7|8391.23|8391.23|8378.87|8378.87|0
1611156300000|2021-01-20 15:25:00|8382.52|8382.52|8380.73|8380.73|8383.38|8383.38|8376.95|8376.95|0
1611156600000|2021-01-20 15:30:00|8380.83|8380.83|8382.86|8382.86|8385.61|8385.61|8377.59|8377.59|0
1611156900000|2021-01-20 15:35:00|8383.39|8383.39|8381.06|8381.06|8385.65|8385.65|8380.58|8380.58|0
1611157200000|2021-01-20 15:40:00|8380.95|8380.95|8372.46|8372.46|8384.7|8384.7|8372.46|8372.46|0
1611157500000|2021-01-20 15:45:00|8372.52|8372.52|8367.04|8367.04|8376.73|8376.73|8366.6|8366.6|0
1611157800000|2021-01-20 15:50:00|8367.21|8367.21|8373.13|8373.13|8375.34|8375.34|8362.36|8362.36|0
1611158100000|2021-01-20 15:55:00|8372.38|8372.38|8374.54|8374.54|8377.84|8377.84|8371.74|8371.74|0
1611158400000|2021-01-20 16:00:00|8374.38|8374.38|8376.6|8376.6|8380.25|8380.25|8373.9|8373.9|0
1611158700000|2021-01-20 16:05:00|8376.44|8376.44|8369.46|8369.46|8377.37|8377.37|8369.46|8369.46|0
1611159000000|2021-01-20 16:10:00|8369.31|8369.31|8372.72|8372.72|8373.54|8373.54|8368.28|8368.28|0
1611159300000|2021-01-20 16:15:00|8372.61|8372.61|8370.79|8370.79|8376.26|8376.26|8370.79|8370.79|0
1611159600000|2021-01-20 16:20:00|8370.46|8370.46|8367.56|8367.56|8371.15|8371.15|8364.33|8364.33|0
1611159900000|2021-01-20 16:25:00|8367.9|8367.9|8366.63|8366.63|8368.36|8368.36|8362.33|8362.33|0
1611216900000|2021-01-21 08:15:00|8403.53|8403.53|8399.32|8399.32|8416.16|8416.16|8397.63|8397.63|0
1611217200000|2021-01-21 08:20:00|8400.93|8400.93|8417.3|8417.3|8422.11|8422.11|8399.18|8399.18|0
1611217500000|2021-01-21 08:25:00|8416.68|8416.68|8416.85|8416.85|8428.37|8428.37|8416.68|8416.68|0
1611217800000|2021-01-21 08:30:00|8416.7|8416.7|8407.07|8407.07|8422.44|8422.44|8404.98|8404.98|0
1611218100000|2021-01-21 08:35:00|8407.54|8407.54|8395.67|8395.67|8408.22|8408.22|8395.03|8395.03|0
1611218400000|2021-01-21 08:40:00|8395.82|8395.82|8389.56|8389.56|8396.62|8396.62|8380.02|8380.02|0
1611218700000|2021-01-21 08:45:00|8389.71|8389.71|8391.68|8391.68|8394.39|8394.39|8387.49|8387.49|0
1611219000000|2021-01-21 08:50:00|8391.59|8391.59|8400.33|8400.33|8401.93|8401.93|8391.59|8391.59|0
1611219300000|2021-01-21 08:55:00|8401.83|8401.83|8383.82|8383.82|8402.36|8402.36|8383.82|8383.82|0
1611219600000|2021-01-21 09:00:00|8382.32|8382.32|8384.92|8384.92|8388.49|8388.49|8381.63|8381.63|0
1611219900000|2021-01-21 09:05:00|8382.97|8382.97|8375.27|8375.27|8383.37|8383.37|8374.52|8374.52|0
1611220200000|2021-01-21 09:10:00|8375.51|8375.51|8367.85|8367.85|8377.84|8377.84|8365.89|8365.89|0
1611220500000|2021-01-21 09:15:00|8368.02|8368.02|8359.18|8359.18|8368.02|8368.02|8356.42|8356.42|0
1611220800000|2021-01-21 09:20:00|8358.64|8358.64|8365.37|8365.37|8372.6|8372.6|8356.85|8356.85|0
1611221100000|2021-01-21 09:25:00|8364.9|8364.9|8367.16|8367.16|8370.87|8370.87|8358.98|8358.98|0
1611221400000|2021-01-21 09:30:00|8367.7|8367.7|8379.08|8379.08|8379.73|8379.73|8363.37|8363.37|0
1611221700000|2021-01-21 09:35:00|8379.17|8379.17|8380.67|8380.67|8380.67|8380.67|8375.93|8375.93|0
1611222000000|2021-01-21 09:40:00|8380.72|8380.72|8391.63|8391.63|8394.08|8394.08|8380.72|8380.72|0
1611222300000|2021-01-21 09:45:00|8391.09|8391.09|8388.6|8388.6|8391.09|8391.09|8382.7|8382.7|0
1611222600000|2021-01-21 09:50:00|8388.82|8388.82|8381.47|8381.47|8389.95|8389.95|8381.47|8381.47|0
1611222900000|2021-01-21 09:55:00|8381.5|8381.5|8383.58|8383.58|8385.52|8385.52|8379.84|8379.84|0
1611223200000|2021-01-21 10:00:00|8383.36|8383.36|8383.88|8383.88|8387.24|8387.24|8382.35|8382.35|0
1611223500000|2021-01-21 10:05:00|8384.05|8384.05|8387.14|8387.14|8391.86|8391.86|8379.97|8379.97|0
1611223800000|2021-01-21 10:10:00|8387.89|8387.89|8380.54|8380.54|8388.17|8388.17|8380.16|8380.16|0
1611224100000|2021-01-21 10:15:00|8381|8381|8380.45|8380.45|8383.44|8383.44|8376.95|8376.95|0
1611224400000|2021-01-21 10:20:00|8380.31|8380.31|8377.97|8377.97|8380.72|8380.72|8373.27|8373.27|0
1611224700000|2021-01-21 10:25:00|8378.02|8378.02|8379.98|8379.98|8381.69|8381.69|8373.41|8373.41|0
1611225000000|2021-01-21 10:30:00|8379.23|8379.23|8374.53|8374.53|8379.23|8379.23|8373.37|8373.37|0
1611225300000|2021-01-21 10:35:00|8374.06|8374.06|8384.13|8384.13|8391.28|8391.28|8374.06|8374.06|0
1611225600000|2021-01-21 10:40:00|8384.07|8384.07|8381.81|8381.81|8384.99|8384.99|8377.95|8377.95|0
1611225900000|2021-01-21 10:45:00|8381.91|8381.91|8376.48|8376.48|8381.91|8381.91|8375.48|8375.48|0
1611226200000|2021-01-21 10:50:00|8376.62|8376.62|8373.4|8373.4|8380.04|8380.04|8373.01|8373.01|0
1611226500000|2021-01-21 10:55:00|8373.23|8373.23|8375.48|8375.48|8376.09|8376.09|8372.52|8372.52|0
1611226800000|2021-01-21 11:00:00|8375.39|8375.39|8370.1|8370.1|8375.5|8375.5|8370.1|8370.1|0
1611227100000|2021-01-21 11:05:00|8370.01|8370.01|8381.69|8381.69|8381.69|8381.69|8369.93|8369.93|0
1611227400000|2021-01-21 11:10:00|8381.81|8381.81|8381.47|8381.47|8382.26|8382.26|8379.13|8379.13|0
1611227700000|2021-01-21 11:15:00|8381.78|8381.78|8382.38|8382.38|8387.45|8387.45|8379.49|8379.49|0
1611228000000|2021-01-21 11:20:00|8382.54|8382.54|8386.12|8386.12|8386.7|8386.7|8382.54|8382.54|0
1611228300000|2021-01-21 11:25:00|8386.14|8386.14|8386.46|8386.46|8388.15|8388.15|8385.53|8385.53|0
1611228600000|2021-01-21 11:30:00|8386.7|8386.7|8388.1|8388.1|8388.1|8388.1|8383.85|8383.85|0
1611228900000|2021-01-21 11:35:00|8388.08|8388.08|8388.78|8388.78|8390.26|8390.26|8387.31|8387.31|0
1611229200000|2021-01-21 11:40:00|8388.62|8388.62|8387.81|8387.81|8390.77|8390.77|8386.55|8386.55|0
1611229500000|2021-01-21 11:45:00|8387.64|8387.64|8388.52|8388.52|8390.1|8390.1|8386.58|8386.58|0
1611229800000|2021-01-21 11:50:00|8388.65|8388.65|8380.67|8380.67|8389.76|8389.76|8380.67|8380.67|0
1611230100000|2021-01-21 11:55:00|8380.14|8380.14|8377.07|8377.07|8381.06|8381.06|8374.47|8374.47|0
1611230400000|2021-01-21 12:00:00|8377.21|8377.21|8380.01|8380.01|8380.67|8380.67|8375.01|8375.01|0
1611230700000|2021-01-21 12:05:00|8379.85|8379.85|8376.25|8376.25|8382.41|8382.41|8376.25|8376.25|0
1611231000000|2021-01-21 12:10:00|8376.33|8376.33|8366.53|8366.53|8376.68|8376.68|8362.23|8362.23|0
1611231300000|2021-01-21 12:15:00|8366.44|8366.44|8365.01|8365.01|8367.76|8367.76|8364.96|8364.96|0
1611231600000|2021-01-21 12:20:00|8365.16|8365.16|8361.56|8361.56|8366.3|8366.3|8361.41|8361.41|0
1611231900000|2021-01-21 12:25:00|8361.62|8361.62|8362.5|8362.5|8363.11|8363.11|8361|8361|0
1611232200000|2021-01-21 12:30:00|8362.96|8362.96|8368.17|8368.17|8371.73|8371.73|8362.96|8362.96|0
1611232500000|2021-01-21 12:35:00|8368.01|8368.01|8365.79|8365.79|8369.56|8369.56|8365.18|8365.18|0
1611232800000|2021-01-21 12:40:00|8365.64|8365.64|8364|8364|8367.38|8367.38|8363.71|8363.71|0
1611233100000|2021-01-21 12:45:00|8364.28|8364.28|8362.37|8362.37|8364.74|8364.74|8360.49|8360.49|0
1611233400000|2021-01-21 12:50:00|8362.53|8362.53|8359.98|8359.98|8366.96|8366.96|8359.89|8359.89|0
1611233700000|2021-01-21 12:55:00|8359.92|8359.92|8366.93|8366.93|8368.39|8368.39|8359.75|8359.75|0
1611234000000|2021-01-21 13:00:00|8367.03|8367.03|8375.85|8375.85|8375.85|8375.85|8366.81|8366.81|0
1611234300000|2021-01-21 13:05:00|8376.01|8376.01|8371.55|8371.55|8378.22|8378.22|8370.8|8370.8|0
1611234600000|2021-01-21 13:10:00|8371.5|8371.5|8364.37|8364.37|8374.27|8374.27|8364.37|8364.37|0
1611234900000|2021-01-21 13:15:00|8364.64|8364.64|8366.25|8366.25|8367.9|8367.9|8363.21|8363.21|0
1611235200000|2021-01-21 13:20:00|8367|8367|8373.35|8373.35|8374.14|8374.14|8366.37|8366.37|0
1611235500000|2021-01-21 13:25:00|8373.13|8373.13|8371.31|8371.31|8374.45|8374.45|8370.97|8370.97|0
1611235800000|2021-01-21 13:30:00|8371.37|8371.37|8361.43|8361.43|8371.72|8371.72|8359.1|8359.1|0
1611236100000|2021-01-21 13:35:00|8361.37|8361.37|8352.05|8352.05|8364.3|8364.3|8349.12|8349.12|0
1611236400000|2021-01-21 13:40:00|8351.9|8351.9|8348.05|8348.05|8355.78|8355.78|8348.05|8348.05|0
1611236700000|2021-01-21 13:45:00|8348.22|8348.22|8355.79|8355.79|8356.3|8356.3|8347.53|8347.53|0
1611237000000|2021-01-21 13:50:00|8355.48|8355.48|8346.06|8346.06|8357.27|8357.27|8344.56|8344.56|0
1611237300000|2021-01-21 13:55:00|8346.26|8346.26|8357.58|8357.58|8359.53|8359.53|8346.26|8346.26|0
1611237600000|2021-01-21 14:00:00|8357.52|8357.52|8357.11|8357.11|8359.31|8359.31|8356.7|8356.7|0
1611237900000|2021-01-21 14:05:00|8357.6|8357.6|8357.85|8357.85|8358.18|8358.18|8354.53|8354.53|0
1611238200000|2021-01-21 14:10:00|8357.54|8357.54|8365.16|8365.16|8365.16|8365.16|8356.23|8356.23|0
1611238500000|2021-01-21 14:15:00|8365|8365|8366.95|8366.95|8369.47|8369.47|8364.95|8364.95|0
1611238800000|2021-01-21 14:20:00|8366.77|8366.77|8371.21|8371.21|8372.65|8372.65|8366.55|8366.55|0
1611239100000|2021-01-21 14:25:00|8371.31|8371.31|8376.06|8376.06|8376.28|8376.28|8370.24|8370.24|0
1611239400000|2021-01-21 14:30:00|8375.94|8375.94|8367.52|8367.52|8377.1|8377.1|8364.31|8364.31|0
1611239700000|2021-01-21 14:35:00|8366.77|8366.77|8358.09|8358.09|8366.77|8366.77|8354.63|8354.63|0
1611240000000|2021-01-21 14:40:00|8357.93|8357.93|8358.92|8358.92|8360.24|8360.24|8353.38|8353.38|0
1611240300000|2021-01-21 14:45:00|8358.51|8358.51|8362.71|8362.71|8365.94|8365.94|8357.87|8357.87|0
1611240600000|2021-01-21 14:50:00|8362.65|8362.65|8359.87|8359.87|8365.37|8365.37|8359.1|8359.1|0
1611240900000|2021-01-21 14:55:00|8359.93|8359.93|8357.59|8357.59|8365.4|8365.4|8355.77|8355.77|0
1611241200000|2021-01-21 15:00:00|8357.41|8357.41|8354.75|8354.75|8364.98|8364.98|8353.45|8353.45|0
1611241500000|2021-01-21 15:05:00|8355.5|8355.5|8355.17|8355.17|8356.43|8356.43|8350.39|8350.39|0
1611241800000|2021-01-21 15:10:00|8355.71|8355.71|8357.26|8357.26|8357.26|8357.26|8349.86|8349.86|0
1611242100000|2021-01-21 15:15:00|8357.79|8357.79|8363.16|8363.16|8375.25|8375.25|8357.79|8357.79|0
1611242400000|2021-01-21 15:20:00|8363.11|8363.11|8357.58|8357.58|8363.11|8363.11|8352.8|8352.8|0
1611242700000|2021-01-21 15:25:00|8357.72|8357.72|8360.56|8360.56|8363.56|8363.56|8357.72|8357.72|0
1611243000000|2021-01-21 15:30:00|8361.31|8361.31|8371.1|8371.1|8372.29|8372.29|8350.63|8350.63|0
1611243300000|2021-01-21 15:35:00|8371.41|8371.41|8366.3|8366.3|8373.24|8373.24|8366.3|8366.3|0
1611243600000|2021-01-21 15:40:00|8366.24|8366.24|8375.85|8375.85|8379.06|8379.06|8366.24|8366.24|0
1611243900000|2021-01-21 15:45:00|8376.12|8376.12|8377.22|8377.22|8377.55|8377.55|8373.2|8373.2|0
1611244200000|2021-01-21 15:50:00|8377.28|8377.28|8371.44|8371.44|8381.21|8381.21|8371.44|8371.44|0
1611244500000|2021-01-21 15:55:00|8371.28|8371.28|8369.9|8369.9|8375.55|8375.55|8368.46|8368.46|0
1611244800000|2021-01-21 16:00:00|8369.81|8369.81|8371.58|8371.58|8374.45|8374.45|8364.17|8364.17|0
1611245100000|2021-01-21 16:05:00|8372.33|8372.33|8360.8|8360.8|8372.33|8372.33|8358.6|8358.6|0
1611245400000|2021-01-21 16:10:00|8360.64|8360.64|8361.77|8361.77|8365.11|8365.11|8359.49|8359.49|0
1611245700000|2021-01-21 16:15:00|8361.72|8361.72|8355.04|8355.04|8362.7|8362.7|8352.55|8352.55|0
1611246000000|2021-01-21 16:20:00|8355.11|8355.11|8355.91|8355.91|8358.59|8358.59|8352.82|8352.82|0
1611246300000|2021-01-21 16:25:00|8354.84|8354.84|8357.87|8357.87|8359.78|8359.78|8353.23|8353.23|0
1611303300000|2021-01-22 08:15:00|8245.92|8245.92|8242.15|8242.15|8254.92|8254.92|8232.43|8232.43|0
1611303600000|2021-01-22 08:20:00|8241.9|8241.9|8236.03|8236.03|8241.9|8241.9|8219.33|8219.33|0
1611303900000|2021-01-22 08:25:00|8236.18|8236.18|8230.97|8230.97|8246.46|8246.46|8229.19|8229.19|0
1611304200000|2021-01-22 08:30:00|8230.23|8230.23|8246.51|8246.51|8253.43|8253.43|8224.43|8224.43|0
1611304500000|2021-01-22 08:35:00|8246.17|8246.17|8238.72|8238.72|8249.3|8249.3|8238.56|8238.56|0
1611304800000|2021-01-22 08:40:00|8237.97|8237.97|8239.1|8239.1|8239.1|8239.1|8227.19|8227.19|0
1611305100000|2021-01-22 08:45:00|8239.24|8239.24|8235.21|8235.21|8241.91|8241.91|8232.66|8232.66|0
1611305400000|2021-01-22 08:50:00|8235.05|8235.05|8230.43|8230.43|8237.08|8237.08|8226.67|8226.67|0
1611305700000|2021-01-22 08:55:00|8230.49|8230.49|8254.35|8254.35|8254.35|8254.35|8229.21|8229.21|0
1611306000000|2021-01-22 09:00:00|8254.4|8254.4|8255.2|8255.2|8260.11|8260.11|8250.28|8250.28|0
1611306300000|2021-01-22 09:05:00|8255.44|8255.44|8241.13|8241.13|8256.72|8256.72|8240.87|8240.87|0
1611306600000|2021-01-22 09:10:00|8241.44|8241.44|8238.93|8238.93|8251.24|8251.24|8238.93|8238.93|0
1611306900000|2021-01-22 09:15:00|8238.18|8238.18|8242.58|8242.58|8243.3|8243.3|8237.34|8237.34|0
1611307200000|2021-01-22 09:20:00|8243.07|8243.07|8233.25|8233.25|8243.73|8243.73|8228.55|8228.55|0
1611307500000|2021-01-22 09:25:00|8233.59|8233.59|8216.22|8216.22|8234.34|8234.34|8215.68|8215.68|0
1611307800000|2021-01-22 09:30:00|8214.75|8214.75|8219.98|8219.98|8222.3|8222.3|8210.9|8210.9|0
1611308100000|2021-01-22 09:35:00|8219.67|8219.67|8220.1|8220.1|8223.06|8223.06|8214.15|8214.15|0
1611308400000|2021-01-22 09:40:00|8220.02|8220.02|8196.32|8196.32|8220.14|8220.14|8196.32|8196.32|0
1611308700000|2021-01-22 09:45:00|8196.4|8196.4|8188.56|8188.56|8197.53|8197.53|8185.42|8185.42|0
1611309000000|2021-01-22 09:50:00|8189.52|8189.52|8189.83|8189.83|8192.53|8192.53|8187.24|8187.24|0
1611309300000|2021-01-22 09:55:00|8189.77|8189.77|8173.24|8173.24|8189.93|8189.93|8173.02|8173.02|0
1611309600000|2021-01-22 10:00:00|8173.39|8173.39|8182.32|8182.32|8182.32|8182.32|8170.68|8170.68|0
1611309900000|2021-01-22 10:05:00|8182.44|8182.44|8189.91|8189.91|8190.78|8190.78|8181.64|8181.64|0
1611310200000|2021-01-22 10:10:00|8189.81|8189.81|8186.15|8186.15|8191.47|8191.47|8186.09|8186.09|0
1611310500000|2021-01-22 10:15:00|8185.4|8185.4|8186.14|8186.14|8188.68|8188.68|8183.33|8183.33|0
1611310800000|2021-01-22 10:20:00|8186.09|8186.09|8192.84|8192.84|8192.84|8192.84|8184.5|8184.5|0
1611311100000|2021-01-22 10:25:00|8193.7|8193.7|8195.36|8195.36|8197.32|8197.32|8193.4|8193.4|0
1611311400000|2021-01-22 10:30:00|8195.67|8195.67|8187.85|8187.85|8195.67|8195.67|8183.92|8183.92|0
1611311700000|2021-01-22 10:35:00|8187.39|8187.39|8176.05|8176.05|8188.47|8188.47|8174.79|8174.79|0
1611312000000|2021-01-22 10:40:00|8176.07|8176.07|8157.04|8157.04|8176.62|8176.62|8156.83|8156.83|0
1611312300000|2021-01-22 10:45:00|8157.21|8157.21|8149.85|8149.85|8163.69|8163.69|8149.85|8149.85|0
1611312600000|2021-01-22 10:50:00|8149.17|8149.17|8140.09|8140.09|8150.46|8150.46|8137.53|8137.53|0
1611312900000|2021-01-22 10:55:00|8140.04|8140.04|8131.16|8131.16|8143.72|8143.72|8131.16|8131.16|0
1611313200000|2021-01-22 11:00:00|8131.84|8131.84|8134|8134|8140.18|8140.18|8130.97|8130.97|0
1611313500000|2021-01-22 11:05:00|8134.75|8134.75|8121.19|8121.19|8136.52|8136.52|8120.83|8120.83|0
1611313800000|2021-01-22 11:10:00|8121.01|8121.01|8111.35|8111.35|8121.01|8121.01|8105.71|8105.71|0
1611314100000|2021-01-22 11:15:00|8111.45|8111.45|8125.44|8125.44|8129.06|8129.06|8107.57|8107.57|0
1611314400000|2021-01-22 11:20:00|8125.65|8125.65|8126.33|8126.33|8131.75|8131.75|8123.9|8123.9|0
1611314700000|2021-01-22 11:25:00|8126.17|8126.17|8126.97|8126.97|8126.97|8126.97|8117.25|8117.25|0
1611315000000|2021-01-22 11:30:00|8127|8127|8118.67|8118.67|8127|8127|8118.21|8118.21|0
1611315300000|2021-01-22 11:35:00|8118.5|8118.5|8110.78|8110.78|8119.84|8119.84|8110.3|8110.3|0
1611315600000|2021-01-22 11:40:00|8110.62|8110.62|8123.59|8123.59|8123.59|8123.59|8110.6|8110.6|0
1611315900000|2021-01-22 11:45:00|8122.52|8122.52|8131.91|8131.91|8141.24|8141.24|8122.52|8122.52|0
1611316200000|2021-01-22 11:50:00|8131.88|8131.88|8135.16|8135.16|8138.53|8138.53|8130.42|8130.42|0
1611316500000|2021-01-22 11:55:00|8135.41|8135.41|8132.64|8132.64|8135.59|8135.59|8129.09|8129.09|0
1611316800000|2021-01-22 12:00:00|8132.58|8132.58|8135.09|8135.09|8135.09|8135.09|8127.69|8127.69|0
1611317100000|2021-01-22 12:05:00|8134.75|8134.75|8137.92|8137.92|8144.02|8144.02|8134.75|8134.75|0
1611317400000|2021-01-22 12:10:00|8137.17|8137.17|8142.87|8142.87|8142.87|8142.87|8134.56|8134.56|0
1611317700000|2021-01-22 12:15:00|8142.98|8142.98|8140.23|8140.23|8144.81|8144.81|8139.99|8139.99|0
1611318000000|2021-01-22 12:20:00|8140.15|8140.15|8133.13|8133.13|8140.24|8140.24|8132.72|8132.72|0
1611318300000|2021-01-22 12:25:00|8132.99|8132.99|8129.73|8129.73|8132.99|8132.99|8126.79|8126.79|0
1611318600000|2021-01-22 12:30:00|8129.88|8129.88|8135.28|8135.28|8136.77|8136.77|8129.88|8129.88|0
1611318900000|2021-01-22 12:35:00|8135.45|8135.45|8140.12|8140.12|8144.91|8144.91|8135.43|8135.43|0
1611319200000|2021-01-22 12:40:00|8139.96|8139.96|8137.12|8137.12|8139.99|8139.99|8135.34|8135.34|0
1611319500000|2021-01-22 12:45:00|8136.94|8136.94|8138.38|8138.38|8139.58|8139.58|8136.46|8136.46|0
1611319800000|2021-01-22 12:50:00|8138.48|8138.48|8145.6|8145.6|8147.71|8147.71|8138.37|8138.37|0
1611320100000|2021-01-22 12:55:00|8145.67|8145.67|8150.24|8150.24|8150.48|8150.48|8145.16|8145.16|0
1611320400000|2021-01-22 13:00:00|8150.08|8150.08|8150.66|8150.66|8152.65|8152.65|8148.96|8148.96|0
1611320700000|2021-01-22 13:05:00|8150.54|8150.54|8154.04|8154.04|8154.45|8154.45|8147.81|8147.81|0
1611321000000|2021-01-22 13:10:00|8154.28|8154.28|8148.87|8148.87|8155.49|8155.49|8147.93|8147.93|0
1611321300000|2021-01-22 13:15:00|8148.72|8148.72|8137.89|8137.89|8148.77|8148.77|8137.89|8137.89|0
1611321600000|2021-01-22 13:20:00|8138.05|8138.05|8135.69|8135.69|8140.26|8140.26|8135.2|8135.2|0
1611321900000|2021-01-22 13:25:00|8135.91|8135.91|8141.19|8141.19|8143.29|8143.29|8135.38|8135.38|0
1611322200000|2021-01-22 13:30:00|8141.42|8141.42|8135.27|8135.27|8141.42|8141.42|8129.61|8129.61|0
1611322500000|2021-01-22 13:35:00|8135.75|8135.75|8134.17|8134.17|8143.04|8143.04|8133.54|8133.54|0
1611322800000|2021-01-22 13:40:00|8134.07|8134.07|8139.26|8139.26|8139.26|8139.26|8127.47|8127.47|0
1611323100000|2021-01-22 13:45:00|8139.16|8139.16|8150.5|8150.5|8153.09|8153.09|8138.46|8138.46|0
1611323400000|2021-01-22 13:50:00|8151.25|8151.25|8174.25|8174.25|8174.25|8174.25|8151.18|8151.18|0
1611323700000|2021-01-22 13:55:00|8174.5|8174.5|8159.47|8159.47|8175.77|8175.77|8159.3|8159.3|0
1611324000000|2021-01-22 14:00:00|8159.41|8159.41|8156.47|8156.47|8159.41|8159.41|8150.23|8150.23|0
1611324300000|2021-01-22 14:05:00|8156.81|8156.81|8141.19|8141.19|8157.02|8157.02|8139.89|8139.89|0
1611324600000|2021-01-22 14:10:00|8141.34|8141.34|8143.69|8143.69|8146.51|8146.51|8141.03|8141.03|0
1611324900000|2021-01-22 14:15:00|8144.61|8144.61|8151.71|8151.71|8152.9|8152.9|8143.2|8143.2|0
1611325200000|2021-01-22 14:20:00|8152.32|8152.32|8146.89|8146.89|8154.31|8154.31|8146.76|8146.76|0
1611325500000|2021-01-22 14:25:00|8147.37|8147.37|8152.89|8152.89|8152.89|8152.89|8142.49|8142.49|0
1611325800000|2021-01-22 14:30:00|8152.14|8152.14|8153.4|8153.4|8160.99|8160.99|8142.48|8142.48|0
1611326100000|2021-01-22 14:35:00|8153.24|8153.24|8153.38|8153.38|8156.33|8156.33|8149.86|8149.86|0
1611326400000|2021-01-22 14:40:00|8153.4|8153.4|8148.74|8148.74|8155.84|8155.84|8144.87|8144.87|0
1611326700000|2021-01-22 14:45:00|8148.78|8148.78|8168.49|8168.49|8169.72|8169.72|8148.78|8148.78|0
1611327000000|2021-01-22 14:50:00|8168.84|8168.84|8170.67|8170.67|8172.53|8172.53|8166.67|8166.67|0
1611327300000|2021-01-22 14:55:00|8170.73|8170.73|8175.4|8175.4|8180.2|8180.2|8170.73|8170.73|0
1611327600000|2021-01-22 15:00:00|8175.49|8175.49|8178.83|8178.83|8183.81|8183.81|8174.24|8174.24|0
1611327900000|2021-01-22 15:05:00|8178.72|8178.72|8178.44|8178.44|8179.35|8179.35|8172.86|8172.86|0
1611328200000|2021-01-22 15:10:00|8178.38|8178.38|8171.76|8171.76|8179.36|8179.36|8170.81|8170.81|0
1611328500000|2021-01-22 15:15:00|8171.83|8171.83|8168.04|8168.04|8173.47|8173.47|8168.04|8168.04|0
1611328800000|2021-01-22 15:20:00|8168.2|8168.2|8172.22|8172.22|8173.78|8173.78|8166.73|8166.73|0
1611329100000|2021-01-22 15:25:00|8172.06|8172.06|8172.99|8172.99|8173.18|8173.18|8165.22|8165.22|0
1611329400000|2021-01-22 15:30:00|8173.07|8173.07|8164.52|8164.52|8175.96|8175.96|8163.22|8163.22|0
1611329700000|2021-01-22 15:35:00|8164.69|8164.69|8159.9|8159.9|8170.95|8170.95|8158.6|8158.6|0
1611330000000|2021-01-22 15:40:00|8160.44|8160.44|8166.07|8166.07|8170.93|8170.93|8160.44|8160.44|0
1611330300000|2021-01-22 15:45:00|8166.33|8166.33|8168.05|8168.05|8168.65|8168.65|8163.19|8163.19|0
1611330600000|2021-01-22 15:50:00|8167.56|8167.56|8168.89|8168.89|8174.33|8174.33|8164.75|8164.75|0
1611330900000|2021-01-22 15:55:00|8168.8|8168.8|8179.92|8179.92|8179.93|8179.93|8167.14|8167.14|0
1611331200000|2021-01-22 16:00:00|8180.01|8180.01|8179.19|8179.19|8181.88|8181.88|8174.76|8174.76|0
1611331500000|2021-01-22 16:05:00|8179.38|8179.38|8183.74|8183.74|8184.94|8184.94|8179.38|8179.38|0
1611331800000|2021-01-22 16:10:00|8183.68|8183.68|8178.38|8178.38|8184.2|8184.2|8173.86|8173.86|0
1611332100000|2021-01-22 16:15:00|8177.63|8177.63|8181.33|8181.33|8185.47|8185.47|8176.93|8176.93|0
1611332400000|2021-01-22 16:20:00|8180.58|8180.58|8182.35|8182.35|8186.68|8186.68|8180.58|8180.58|0
1611332700000|2021-01-22 16:25:00|8182.37|8182.37|8185.75|8185.75|8188.36|8188.36|8180.15|8180.15|0
1611562500000|2021-01-25 08:15:00|8064.27|8064.27|8010.1|8010.1|8076.31|8076.31|8009.94|8009.94|0
1611562800000|2021-01-25 08:20:00|8011.19|8011.19|8002.19|8002.19|8012.55|8012.55|7989.62|7989.62|0
1611563100000|2021-01-25 08:25:00|8002.25|8002.25|8011.05|8011.05|8014.99|8014.99|7992.26|7992.26|0
1611563400000|2021-01-25 08:30:00|8011.3|8011.3|8029.89|8029.89|8040.74|8040.74|8008.74|8008.74|0
1611563700000|2021-01-25 08:35:00|8029.78|8029.78|8028|8028|8030.72|8030.72|8012.79|8012.79|0
1611564000000|2021-01-25 08:40:00|8028.16|8028.16|8025.64|8025.64|8031.98|8031.98|8021.72|8021.72|0
1611564300000|2021-01-25 08:45:00|8028|8028|8035.99|8035.99|8036.21|8036.21|8023.25|8023.25|0
1611564600000|2021-01-25 08:50:00|8035.75|8035.75|8021|8021|8035.75|8035.75|8013.7|8013.7|0
1611564900000|2021-01-25 08:55:00|8020.84|8020.84|8022.54|8022.54|8026.13|8026.13|8015.41|8015.41|0
1611565200000|2021-01-25 09:00:00|8022.65|8022.65|8031.04|8031.04|8031.79|8031.79|8021.44|8021.44|0
1611565500000|2021-01-25 09:05:00|8030.29|8030.29|8035.42|8035.42|8035.48|8035.48|8024.72|8024.72|0
1611565800000|2021-01-25 09:10:00|8035.53|8035.53|8037.12|8037.12|8043.65|8043.65|8034.93|8034.93|0
1611566100000|2021-01-25 09:15:00|8036.49|8036.49|8031.55|8031.55|8039.55|8039.55|8029.16|8029.16|0
1611566400000|2021-01-25 09:20:00|8032.3|8032.3|8033.8|8033.8|8042.75|8042.75|8032.03|8032.03|0
1611566700000|2021-01-25 09:25:00|8033.48|8033.48|8030.53|8030.53|8034.98|8034.98|8025.17|8025.17|0
1611567000000|2021-01-25 09:30:00|8030.68|8030.68|8035.98|8035.98|8036.13|8036.13|8023.85|8023.85|0
1611567300000|2021-01-25 09:35:00|8035.81|8035.81|8027.49|8027.49|8036.79|8036.79|8025.36|8025.36|0
1611567600000|2021-01-25 09:40:00|8027.41|8027.41|8022.01|8022.01|8027.81|8027.81|8020.12|8020.12|0
1611567900000|2021-01-25 09:45:00|8021.54|8021.54|8008.6|8008.6|8022.3|8022.3|8007.36|8007.36|0
1611568200000|2021-01-25 09:50:00|8008.66|8008.66|8003.5|8003.5|8011.32|8011.32|8001.36|8001.36|0
1611568500000|2021-01-25 09:55:00|8004.25|8004.25|8010.46|8010.46|8010.63|8010.63|8003.94|8003.94|0
1611568800000|2021-01-25 10:00:00|8010.52|8010.52|8011.08|8011.08|8012.63|8012.63|8009.07|8009.07|0
1611569100000|2021-01-25 10:05:00|8010.92|8010.92|8004.55|8004.55|8011.24|8011.24|8002.07|8002.07|0
1611569400000|2021-01-25 10:10:00|8004.71|8004.71|8008.03|8008.03|8008.08|8008.08|8003.41|8003.41|0
1611569700000|2021-01-25 10:15:00|8007.87|8007.87|8005.42|8005.42|8011.2|8011.2|8004.96|8004.96|0
1611570000000|2021-01-25 10:20:00|8005.37|8005.37|8004.25|8004.25|8006.81|8006.81|8001.57|8001.57|0
1611570300000|2021-01-25 10:25:00|8004.07|8004.07|8006.07|8006.07|8006.76|8006.76|7998.28|7998.28|0
1611570600000|2021-01-25 10:30:00|8006.58|8006.58|8010.49|8010.49|8013.9|8013.9|8004.97|8004.97|0
1611570900000|2021-01-25 10:35:00|8010.08|8010.08|8003.72|8003.72|8010.08|8010.08|8002.87|8002.87|0
1611571200000|2021-01-25 10:40:00|8003.88|8003.88|8005.85|8005.85|8008.93|8008.93|8003.49|8003.49|0
1611571500000|2021-01-25 10:45:00|8005.74|8005.74|8009.66|8009.66|8010.75|8010.75|8001.54|8001.54|0
1611571800000|2021-01-25 10:50:00|8009.51|8009.51|8006.47|8006.47|8009.51|8009.51|8004.11|8004.11|0
1611572100000|2021-01-25 10:55:00|8006.59|8006.59|7999.49|7999.49|8006.89|8006.89|7997.02|7997.02|0
1611572400000|2021-01-25 11:00:00|7999.32|7999.32|8011.49|8011.49|8011.92|8011.92|7997.78|7997.78|0
1611572700000|2021-01-25 11:05:00|8011.57|8011.57|8014.1|8014.1|8019.03|8019.03|8011.57|8011.57|0
1611573000000|2021-01-25 11:10:00|8013.63|8013.63|8013.44|8013.44|8016.73|8016.73|8011.69|8011.69|0
1611573300000|2021-01-25 11:15:00|8013.28|8013.28|8006.25|8006.25|8015.14|8015.14|8006.11|8006.11|0
1611573600000|2021-01-25 11:20:00|8005.78|8005.78|8002.99|8002.99|8010.03|8010.03|8001.93|8001.93|0
1611573900000|2021-01-25 11:25:00|8003.12|8003.12|7992.04|7992.04|8005.01|8005.01|7992.04|7992.04|0
1611574200000|2021-01-25 11:30:00|7991.29|7991.29|7993.67|7993.67|7993.73|7993.73|7985.42|7985.42|0
1611574500000|2021-01-25 11:35:00|7993.51|7993.51|7995.19|7995.19|7997.57|7997.57|7992.8|7992.8|0
1611574800000|2021-01-25 11:40:00|7995.43|7995.43|7989.45|7989.45|7996.69|7996.69|7989.45|7989.45|0
1611575100000|2021-01-25 11:45:00|7989.14|7989.14|7962.67|7962.67|7989.51|7989.51|7934.31|7934.31|0
1611575400000|2021-01-25 11:50:00|7962.5|7962.5|7957.39|7957.39|7965.77|7965.77|7953.37|7953.37|0
1611575700000|2021-01-25 11:55:00|7956.86|7956.86|7939.12|7939.12|7956.86|7956.86|7939.12|7939.12|0
1611576000000|2021-01-25 12:00:00|7938.9|7938.9|7941.36|7941.36|7944.93|7944.93|7938.9|7938.9|0
1611576300000|2021-01-25 12:05:00|7941.53|7941.53|7926.4|7926.4|7945.79|7945.79|7925.35|7925.35|0
1611576600000|2021-01-25 12:10:00|7926.45|7926.45|7925.88|7925.88|7930.34|7930.34|7920.94|7920.94|0
1611576900000|2021-01-25 12:15:00|7925.68|7925.68|7920.91|7920.91|7925.68|7925.68|7917.67|7917.67|0
1611577200000|2021-01-25 12:20:00|7921.07|7921.07|7917.6|7917.6|7922.58|7922.58|7912.25|7912.25|0
1611577500000|2021-01-25 12:25:00|7917.54|7917.54|7915.97|7915.97|7920.31|7920.31|7898.55|7898.55|0
1611577800000|2021-01-25 12:30:00|7917.46|7917.46|7910.82|7910.82|7918.21|7918.21|7905.26|7905.26|0
1611578100000|2021-01-25 12:35:00|7910.87|7910.87|7911.67|7911.67|7914.14|7914.14|7906.93|7906.93|0
1611578400000|2021-01-25 12:40:00|7912.05|7912.05|7917.01|7917.01|7918.19|7918.19|7910.85|7910.85|0
1611578700000|2021-01-25 12:45:00|7916.96|7916.96|7900.8|7900.8|7917.72|7917.72|7900.35|7900.35|0
1611579000000|2021-01-25 12:50:00|7900.85|7900.85|7875.67|7875.67|7902.15|7902.15|7873.78|7873.78|0
1611579300000|2021-01-25 12:55:00|7875.82|7875.82|7889.81|7889.81|7889.95|7889.95|7865.35|7865.35|0
1611579600000|2021-01-25 13:00:00|7889.88|7889.88|7890.42|7890.42|7890.88|7890.88|7883.2|7883.2|0
1611579900000|2021-01-25 13:05:00|7890.54|7890.54|7885.31|7885.31|7891.02|7891.02|7877.54|7877.54|0
1611580200000|2021-01-25 13:10:00|7885.4|7885.4|7884.9|7884.9|7889.8|7889.8|7874.76|7874.76|0
1611580500000|2021-01-25 13:15:00|7885.34|7885.34|7889.04|7889.04|7889.42|7889.42|7881.3|7881.3|0
1611580800000|2021-01-25 13:20:00|7888.58|7888.58|7883.73|7883.73|7891.52|7891.52|7878.02|7878.02|0
1611581100000|2021-01-25 13:25:00|7882.98|7882.98|7887.23|7887.23|7889.07|7889.07|7878.71|7878.71|0
1611581400000|2021-01-25 13:30:00|7887.08|7887.08|7867.82|7867.82|7887.08|7887.08|7863.3|7863.3|0
1611581700000|2021-01-25 13:35:00|7867.95|7867.95|7868.26|7868.26|7875.2|7875.2|7864.26|7864.26|0
1611582000000|2021-01-25 13:40:00|7868.15|7868.15|7878.12|7878.12|7878.12|7878.12|7866.23|7866.23|0
1611582300000|2021-01-25 13:45:00|7878.36|7878.36|7904.26|7904.26|7905.31|7905.31|7878.36|7878.36|0
1611582600000|2021-01-25 13:50:00|7904.8|7904.8|7918.27|7918.27|7918.97|7918.97|7904.26|7904.26|0
1611582900000|2021-01-25 13:55:00|7918.34|7918.34|7908.96|7908.96|7921.26|7921.26|7908.96|7908.96|0
1611583200000|2021-01-25 14:00:00|7909.21|7909.21|7906.57|7906.57|7909.84|7909.84|7901.98|7901.98|0
1611583500000|2021-01-25 14:05:00|7906.68|7906.68|7909.17|7909.17|7914.36|7914.36|7903.55|7903.55|0
1611583800000|2021-01-25 14:10:00|7908.93|7908.93|7909.65|7909.65|7915.33|7915.33|7906.53|7906.53|0
1611584100000|2021-01-25 14:15:00|7909.81|7909.81|7910.35|7910.35|7910.48|7910.48|7904.43|7904.43|0
1611584400000|2021-01-25 14:20:00|7910.52|7910.52|7911.08|7911.08|7913.42|7913.42|7906.85|7906.85|0
1611584700000|2021-01-25 14:25:00|7911.03|7911.03|7913.26|7913.26|7914.41|7914.41|7907.82|7907.82|0
1611585000000|2021-01-25 14:30:00|7913.2|7913.2|7909.44|7909.44|7923.93|7923.93|7907.05|7907.05|0
1611585300000|2021-01-25 14:35:00|7909.78|7909.78|7923.2|7923.2|7923.95|7923.95|7909.58|7909.58|0
1611585600000|2021-01-25 14:40:00|7923.09|7923.09|7929.35|7929.35|7930.47|7930.47|7921.3|7921.3|0
1611585900000|2021-01-25 14:45:00|7929.41|7929.41|7918.51|7918.51|7930.91|7930.91|7909.17|7909.17|0
1611586200000|2021-01-25 14:50:00|7918.77|7918.77|7916.94|7916.94|7922.14|7922.14|7910.04|7910.04|0
1611586500000|2021-01-25 14:55:00|7917.01|7917.01|7917.09|7917.09|7921.96|7921.96|7912.24|7912.24|0
1611586800000|2021-01-25 15:00:00|7917.22|7917.22|7936.04|7936.04|7936.42|7936.42|7914.62|7914.62|0
1611587100000|2021-01-25 15:05:00|7937.26|7937.26|7930.61|7930.61|7950.7|7950.7|7930.39|7930.39|0
1611587400000|2021-01-25 15:10:00|7930.44|7930.44|7943.8|7943.8|7943.8|7943.8|7928.99|7928.99|0
1611587700000|2021-01-25 15:15:00|7944.16|7944.16|7943.14|7943.14|7955.49|7955.49|7939.79|7939.79|0
1611588000000|2021-01-25 15:20:00|7943.26|7943.26|7945.38|7945.38|7945.43|7945.43|7939.55|7939.55|0
1611588300000|2021-01-25 15:25:00|7945.58|7945.58|7940.23|7940.23|7951.35|7951.35|7938.07|7938.07|0
1611588600000|2021-01-25 15:30:00|7940.39|7940.39|7935.77|7935.77|7941.16|7941.16|7933.72|7933.72|0
1611588900000|2021-01-25 15:35:00|7935.68|7935.68|7934.5|7934.5|7940.76|7940.76|7934.5|7934.5|0
1611589200000|2021-01-25 15:40:00|7934.6|7934.6|7930.05|7930.05|7935.76|7935.76|7929.97|7929.97|0
1611589500000|2021-01-25 15:45:00|7930.03|7930.03|7908.83|7908.83|7930.03|7930.03|7907.93|7907.93|0
1611589800000|2021-01-25 15:50:00|7908.51|7908.51|7896.65|7896.65|7909.76|7909.76|7893.05|7893.05|0
1611590100000|2021-01-25 15:55:00|7896.75|7896.75|7882.97|7882.97|7900.7|7900.7|7882.97|7882.97|0
1611590400000|2021-01-25 16:00:00|7883.13|7883.13|7880.8|7880.8|7896.26|7896.26|7880.33|7880.33|0
1611590700000|2021-01-25 16:05:00|7880.26|7880.26|7855.97|7855.97|7880.26|7880.26|7851.43|7851.43|0
1611591000000|2021-01-25 16:10:00|7856.03|7856.03|7884.03|7884.03|7889.27|7889.27|7854.82|7854.82|0
1611591300000|2021-01-25 16:15:00|7883.91|7883.91|7894.04|7894.04|7894.04|7894.04|7875.5|7875.5|0
1611591600000|2021-01-25 16:20:00|7895.11|7895.11|7906.55|7906.55|7906.78|7906.78|7893.07|7893.07|0
1611591900000|2021-01-25 16:25:00|7906.72|7906.72|7902.79|7902.79|7909.85|7909.85|7899.46|7899.46|0
1611648900000|2021-01-26 08:15:00|7941.5|7941.5|7927.73|7927.73|7945.05|7945.05|7922.44|7922.44|0
1611649200000|2021-01-26 08:20:00|7927.89|7927.89|7913.14|7913.14|7940.6|7940.6|7912.36|7912.36|0
1611649500000|2021-01-26 08:25:00|7913.23|7913.23|7920.18|7920.18|7920.18|7920.18|7909.25|7909.25|0
1611649800000|2021-01-26 08:30:00|7920.34|7920.34|7893.58|7893.58|7924.39|7924.39|7889.87|7889.87|0
1611650100000|2021-01-26 08:35:00|7893.86|7893.86|7915.22|7915.22|7919.22|7919.22|7893.79|7893.79|0
1611650400000|2021-01-26 08:40:00|7915.14|7915.14|7911.85|7911.85|7915.72|7915.72|7904.85|7904.85|0
1611650700000|2021-01-26 08:45:00|7911.8|7911.8|7905.78|7905.78|7913.53|7913.53|7905.54|7905.54|0
1611651000000|2021-01-26 08:50:00|7905.32|7905.32|7918.21|7918.21|7923.43|7923.43|7902.58|7902.58|0
1611651300000|2021-01-26 08:55:00|7917.57|7917.57|7927.59|7927.59|7927.96|7927.96|7916.48|7916.48|0
1611651600000|2021-01-26 09:00:00|7927.65|7927.65|7921.38|7921.38|7936.24|7936.24|7921.38|7921.38|0
1611651900000|2021-01-26 09:05:00|7921.55|7921.55|7924.71|7924.71|7929.64|7929.64|7920.19|7920.19|0
1611652200000|2021-01-26 09:10:00|7925.04|7925.04|7926.04|7926.04|7927.94|7927.94|7919.04|7919.04|0
1611652500000|2021-01-26 09:15:00|7925.29|7925.29|7924.37|7924.37|7929.31|7929.31|7922.37|7922.37|0
1611652800000|2021-01-26 09:20:00|7924.32|7924.32|7938.17|7938.17|7943.39|7943.39|7922.01|7922.01|0
1611653100000|2021-01-26 09:25:00|7938.01|7938.01|7934.54|7934.54|7938.01|7938.01|7931.47|7931.47|0
1611653400000|2021-01-26 09:30:00|7934.85|7934.85|7941.17|7941.17|7943.51|7943.51|7934.85|7934.85|0
1611653700000|2021-01-26 09:35:00|7941.27|7941.27|7943.64|7943.64|7951.61|7951.61|7941.27|7941.27|0
1611654000000|2021-01-26 09:40:00|7943.8|7943.8|7964.16|7964.16|7964.39|7964.39|7941.21|7941.21|0
1611654300000|2021-01-26 09:45:00|7964.32|7964.32|7972.7|7972.7|7974.87|7974.87|7962.3|7962.3|0
1611654600000|2021-01-26 09:50:00|7972.54|7972.54|7979.1|7979.1|7979.56|7979.56|7969.92|7969.92|0
1611654900000|2021-01-26 09:55:00|7979.18|7979.18|7984.72|7984.72|7985.3|7985.3|7978.04|7978.04|0
1611655200000|2021-01-26 10:00:00|7984.88|7984.88|7975.79|7975.79|7984.88|7984.88|7975.58|7975.58|0
1611655500000|2021-01-26 10:05:00|7975.04|7975.04|7968.04|7968.04|7975.78|7975.78|7968.04|7968.04|0
1611655800000|2021-01-26 10:10:00|7967.88|7967.88|7976.46|7976.46|7976.93|7976.93|7964.5|7964.5|0
1611656100000|2021-01-26 10:15:00|7976.77|7976.77|7969.78|7969.78|7978.73|7978.73|7969.39|7969.39|0
1611656400000|2021-01-26 10:20:00|7969.95|7969.95|7965.28|7965.28|7975.1|7975.1|7964.65|7964.65|0
1611656700000|2021-01-26 10:25:00|7965.12|7965.12|7957.18|7957.18|7965.28|7965.28|7955.69|7955.69|0
1611657000000|2021-01-26 10:30:00|7957.22|7957.22|7957.14|7957.14|7958.48|7958.48|7951.79|7951.79|0
1611657300000|2021-01-26 10:35:00|7957.89|7957.89|7962.52|7962.52|7963.7|7963.7|7957.72|7957.72|0
1611657600000|2021-01-26 10:40:00|7962.46|7962.46|7961.88|7961.88|7964.51|7964.51|7956|7956|0
1611657900000|2021-01-26 10:45:00|7961.63|7961.63|7949.26|7949.26|7961.63|7961.63|7947.55|7947.55|0
1611658200000|2021-01-26 10:50:00|7949.6|7949.6|7945.74|7945.74|7949.6|7949.6|7942.53|7942.53|0
1611658500000|2021-01-26 10:55:00|7945.61|7945.61|7950.15|7950.15|7951.8|7951.8|7941.89|7941.89|0
1611658800000|2021-01-26 11:00:00|7950.31|7950.31|7966.3|7966.3|7966.3|7966.3|7949.95|7949.95|0
1611659100000|2021-01-26 11:05:00|7966.89|7966.89|7983.39|7983.39|7983.55|7983.55|7966.88|7966.88|0
1611659400000|2021-01-26 11:10:00|7983.46|7983.46|7972.47|7972.47|7983.84|7983.84|7971.64|7971.64|0
1611659700000|2021-01-26 11:15:00|7971.72|7971.72|7981.48|7981.48|7983.3|7983.3|7968.46|7968.46|0
1611660000000|2021-01-26 11:20:00|7981.15|7981.15|7987.9|7987.9|7988.59|7988.59|7977.67|7977.67|0
1611660300000|2021-01-26 11:25:00|7988.15|7988.15|7985.88|7985.88|7990.28|7990.28|7981.77|7981.77|0
1611660600000|2021-01-26 11:30:00|7986.63|7986.63|7991.16|7991.16|7991.22|7991.22|7986.55|7986.55|0
1611660900000|2021-01-26 11:35:00|7991.33|7991.33|7988.96|7988.96|7992.85|7992.85|7988.33|7988.33|0
1611661200000|2021-01-26 11:40:00|7988.8|7988.8|7994.4|7994.4|7994.78|7994.78|7985.73|7985.73|0
1611661500000|2021-01-26 11:45:00|7994.19|7994.19|8002.4|8002.4|8002.95|8002.95|7990.84|7990.84|0
1611661800000|2021-01-26 11:50:00|8002.74|8002.74|8011.45|8011.45|8013.08|8013.08|8002.57|8002.57|0
1611662100000|2021-01-26 11:55:00|8011.2|8011.2|8011.04|8011.04|8014.38|8014.38|8007.76|8007.76|0
1611662400000|2021-01-26 12:00:00|8011.09|8011.09|8012.91|8012.91|8017.94|8017.94|8011.03|8011.03|0
1611662700000|2021-01-26 12:05:00|8013.66|8013.66|8017.63|8017.63|8021.83|8021.83|8013.03|8013.03|0
1611663000000|2021-01-26 12:10:00|8017.39|8017.39|8003.09|8003.09|8017.7|8017.7|7999.43|7999.43|0
1611663300000|2021-01-26 12:15:00|8003.43|8003.43|8006.18|8006.18|8009.16|8009.16|7998.95|7998.95|0
1611663600000|2021-01-26 12:20:00|8006.25|8006.25|8010.31|8010.31|8010.91|8010.91|7999.92|7999.92|0
1611663900000|2021-01-26 12:25:00|8010.33|8010.33|8016.64|8016.64|8016.64|8016.64|8006.89|8006.89|0
1611664200000|2021-01-26 12:30:00|8017.04|8017.04|8004.32|8004.32|8018.6|8018.6|8002.74|8002.74|0
1611664500000|2021-01-26 12:35:00|8004.26|8004.26|8009.52|8009.52|8009.69|8009.69|8001.74|8001.74|0
1611664800000|2021-01-26 12:40:00|8009.69|8009.69|8012.16|8012.16|8014.6|8014.6|8008.1|8008.1|0
1611665100000|2021-01-26 12:45:00|8012.47|8012.47|8008.88|8008.88|8015.51|8015.51|8008.61|8008.61|0
1611665400000|2021-01-26 12:50:00|8009.04|8009.04|8013.76|8013.76|8015.17|8015.17|8004.36|8004.36|0
1611665700000|2021-01-26 12:55:00|8013.01|8013.01|8007.17|8007.17|8014.59|8014.59|8007.17|8007.17|0
1611666000000|2021-01-26 13:00:00|8007.29|8007.29|8014.83|8014.83|8017.34|8017.34|8007.29|8007.29|0
1611666300000|2021-01-26 13:05:00|8014.75|8014.75|8002.1|8002.1|8014.75|8014.75|7999.92|7999.92|0
1611666600000|2021-01-26 13:10:00|8002.23|8002.23|7992.96|7992.96|8002.52|8002.52|7992.96|7992.96|0
1611666900000|2021-01-26 13:15:00|7992.33|7992.33|7997.39|7997.39|7997.9|7997.9|7988.2|7988.2|0
1611667200000|2021-01-26 13:20:00|7997.53|7997.53|7994.71|7994.71|7997.62|7997.62|7990.69|7990.69|0
1611667500000|2021-01-26 13:25:00|7994.76|7994.76|7991.12|7991.12|7997.08|7997.08|7991.12|7991.12|0
1611667800000|2021-01-26 13:30:00|7991.23|7991.23|7989.52|7989.52|7995.22|7995.22|7987.92|7987.92|0
1611668100000|2021-01-26 13:35:00|7990.27|7990.27|7989.41|7989.41|7991.78|7991.78|7988.04|7988.04|0
1611668400000|2021-01-26 13:40:00|7989.27|7989.27|7999.03|7999.03|7999.03|7999.03|7986.99|7986.99|0
1611668700000|2021-01-26 13:45:00|7998.87|7998.87|8001.99|8001.99|8003.05|8003.05|7997.68|7997.68|0
1611669000000|2021-01-26 13:50:00|8001.95|8001.95|7995.86|7995.86|8002.07|8002.07|7995.86|7995.86|0
1611669300000|2021-01-26 13:55:00|7995.6|7995.6|8001.78|8001.78|8001.78|8001.78|7994.5|7994.5|0
1611669600000|2021-01-26 14:00:00|8002.27|8002.27|7999.41|7999.41|8004.54|8004.54|7998.55|7998.55|0
1611669900000|2021-01-26 14:05:00|7999.48|7999.48|8004.41|8004.41|8005.53|8005.53|7999.45|7999.45|0
1611670200000|2021-01-26 14:10:00|8004.61|8004.61|8008.59|8008.59|8011.69|8011.69|8004.45|8004.45|0
1611670500000|2021-01-26 14:15:00|8007.84|8007.84|8007.04|8007.04|8008.09|8008.09|8001.94|8001.94|0
1611670800000|2021-01-26 14:20:00|8006.87|8006.87|7989.83|7989.83|8007.51|8007.51|7989.52|7989.52|0
1611671100000|2021-01-26 14:25:00|7989.67|7989.67|7988.01|7988.01|7994|7994|7987.66|7987.66|0
1611671400000|2021-01-26 14:30:00|7988.32|7988.32|7998.96|7998.96|7998.96|7998.96|7981.83|7981.83|0
1611671700000|2021-01-26 14:35:00|7999.07|7999.07|7991.24|7991.24|8001.02|8001.02|7988.2|7988.2|0
1611672000000|2021-01-26 14:40:00|7991.33|7991.33|7976.67|7976.67|7992.11|7992.11|7970.54|7970.54|0
1611672300000|2021-01-26 14:45:00|7976.69|7976.69|7984.86|7984.86|7988.48|7988.48|7975.06|7975.06|0
1611672600000|2021-01-26 14:50:00|7984.7|7984.7|7965.19|7965.19|7984.7|7984.7|7965.19|7965.19|0
1611672900000|2021-01-26 14:55:00|7964.44|7964.44|7968.38|7968.38|7972.2|7972.2|7964.08|7964.08|0
1611673200000|2021-01-26 15:00:00|7968.47|7968.47|7984.57|7984.57|7986.65|7986.65|7968.1|7968.1|0
1611673500000|2021-01-26 15:05:00|7985.11|7985.11|7985.03|7985.03|7990.33|7990.33|7984.13|7984.13|0
1611673800000|2021-01-26 15:10:00|7985.18|7985.18|7977.3|7977.3|7986.27|7986.27|7968.08|7968.08|0
1611674100000|2021-01-26 15:15:00|7977.15|7977.15|7976.61|7976.61|7981.59|7981.59|7975.27|7975.27|0
1611674400000|2021-01-26 15:20:00|7976.19|7976.19|7985.93|7985.93|7985.93|7985.93|7970.93|7970.93|0
1611674700000|2021-01-26 15:25:00|7985.82|7985.82|8003.26|8003.26|8006.48|8006.48|7985.6|7985.6|0
1611675000000|2021-01-26 15:30:00|8003.1|8003.1|7999.95|7999.95|8009.16|8009.16|7998.88|7998.88|0
1611675300000|2021-01-26 15:35:00|8000.25|8000.25|8022.64|8022.64|8023.05|8023.05|8000.25|8000.25|0
1611675600000|2021-01-26 15:40:00|8022.69|8022.69|8010.41|8010.41|8025.29|8025.29|8009.19|8009.19|0
1611675900000|2021-01-26 15:45:00|8010.17|8010.17|8006.89|8006.89|8017.02|8017.02|8006.89|8006.89|0
1611676200000|2021-01-26 15:50:00|8006.74|8006.74|8000.27|8000.27|8007.54|8007.54|7998.14|7998.14|0
1611676500000|2021-01-26 15:55:00|8000.26|8000.26|8001.91|8001.91|8005.82|8005.82|7999.46|7999.46|0
1611676800000|2021-01-26 16:00:00|8001.75|8001.75|8003.82|8003.82|8003.87|8003.87|7999.58|7999.58|0
1611677100000|2021-01-26 16:05:00|8003.57|8003.57|7996.8|7996.8|8003.57|8003.57|7994.35|7994.35|0
1611677400000|2021-01-26 16:10:00|7997.55|7997.55|7996.4|7996.4|7999.93|7999.93|7990.67|7990.67|0
1611677700000|2021-01-26 16:15:00|7996.32|7996.32|7983.96|7983.96|7997.19|7997.19|7983.7|7983.7|0
1611678000000|2021-01-26 16:20:00|7983.72|7983.72|7984.24|7984.24|7986.94|7986.94|7979.99|7979.99|0
1611678300000|2021-01-26 16:25:00|7984.17|7984.17|8000.45|8000.45|8005.54|8005.54|7982.78|7982.78|0
1611735300000|2021-01-27 08:15:00|7967.74|7967.74|7944.02|7944.02|7970.38|7970.38|7940.18|7940.18|0
1611735600000|2021-01-27 08:20:00|7945.52|7945.52|7943.31|7943.31|7959.81|7959.81|7941.14|7941.14|0
1611735900000|2021-01-27 08:25:00|7943.82|7943.82|7941.59|7941.59|7960.54|7960.54|7940.07|7940.07|0
1611736200000|2021-01-27 08:30:00|7941.86|7941.86|7963.21|7963.21|7965.55|7965.55|7940.01|7940.01|0
1611736500000|2021-01-27 08:35:00|7962.98|7962.98|7996.63|7996.63|7996.63|7996.63|7962.98|7962.98|0
1611736800000|2021-01-27 08:40:00|7996.1|7996.1|7988.26|7988.26|7996.1|7996.1|7976.87|7976.87|0
1611737100000|2021-01-27 08:45:00|7988.27|7988.27|7991.31|7991.31|7991.72|7991.72|7981.9|7981.9|0
1611737400000|2021-01-27 08:50:00|7991.63|7991.63|7979.4|7979.4|7992.22|7992.22|7978.22|7978.22|0
1611737700000|2021-01-27 08:55:00|7978.16|7978.16|7972.8|7972.8|7978.31|7978.31|7969.31|7969.31|0
1611738000000|2021-01-27 09:00:00|7972.65|7972.65|7975.7|7975.7|7976.22|7976.22|7970.53|7970.53|0
1611738300000|2021-01-27 09:05:00|7975.38|7975.38|7964.68|7964.68|7977.51|7977.51|7964.68|7964.68|0
1611738600000|2021-01-27 09:10:00|7963.76|7963.76|7983.36|7983.36|7986.4|7986.4|7961.96|7961.96|0
1611738900000|2021-01-27 09:15:00|7983.46|7983.46|7984.72|7984.72|7987.59|7987.59|7982.8|7982.8|0
1611739200000|2021-01-27 09:20:00|7984.77|7984.77|7979.01|7979.01|7998.23|7998.23|7979.01|7979.01|0
1611739500000|2021-01-27 09:25:00|7978.75|7978.75|7998.71|7998.71|7998.71|7998.71|7974.49|7974.49|0
1611739800000|2021-01-27 09:30:00|7998.62|7998.62|7984.27|7984.27|7998.77|7998.77|7980.72|7980.72|0
1611740100000|2021-01-27 09:35:00|7984.29|7984.29|7976.62|7976.62|7990.05|7990.05|7974.26|7974.26|0
1611740400000|2021-01-27 09:40:00|7976.31|7976.31|7969.79|7969.79|7977.5|7977.5|7969.11|7969.11|0
1611740700000|2021-01-27 09:45:00|7969.57|7969.57|7949.85|7949.85|7969.57|7969.57|7949.73|7949.73|0
1611741000000|2021-01-27 09:50:00|7949.36|7949.36|7939.74|7939.74|7949.36|7949.36|7938.98|7938.98|0
1611741300000|2021-01-27 09:55:00|7939.91|7939.91|7935.65|7935.65|7941.38|7941.38|7935.49|7935.49|0
1611741600000|2021-01-27 10:00:00|7935.34|7935.34|7931.16|7931.16|7936.36|7936.36|7927.77|7927.77|0
1611741900000|2021-01-27 10:05:00|7931.1|7931.1|7910.61|7910.61|7931.25|7931.25|7910.29|7910.29|0
1611742200000|2021-01-27 10:10:00|7910.46|7910.46|7913.73|7913.73|7914.76|7914.76|7905.78|7905.78|0
1611742500000|2021-01-27 10:15:00|7913.62|7913.62|7910.99|7910.99|7913.62|7913.62|7904.82|7904.82|0
1611742800000|2021-01-27 10:20:00|7911.14|7911.14|7904.04|7904.04|7916.99|7916.99|7903.44|7903.44|0
1611743100000|2021-01-27 10:25:00|7903.93|7903.93|7908.65|7908.65|7909.49|7909.49|7900.08|7900.08|0
1611743400000|2021-01-27 10:30:00|7908.72|7908.72|7914.24|7914.24|7919.59|7919.59|7908.23|7908.23|0
1611743700000|2021-01-27 10:35:00|7913.89|7913.89|7905.58|7905.58|7913.89|7913.89|7904.88|7904.88|0
1611744000000|2021-01-27 10:40:00|7905.51|7905.51|7895.93|7895.93|7905.98|7905.98|7893.53|7893.53|0
1611744300000|2021-01-27 10:45:00|7895.59|7895.59|7891.23|7891.23|7900.34|7900.34|7888.78|7888.78|0
1611744600000|2021-01-27 10:50:00|7891.07|7891.07|7898|7898|7906.08|7906.08|7890.43|7890.43|0
1611744900000|2021-01-27 10:55:00|7898.17|7898.17|7868.18|7868.18|7898.17|7898.17|7868.18|7868.18|0
1611745200000|2021-01-27 11:00:00|7867.96|7867.96|7848.96|7848.96|7867.96|7867.96|7845.03|7845.03|0
1611745500000|2021-01-27 11:05:00|7848.83|7848.83|7853.35|7853.35|7853.81|7853.81|7840.87|7840.87|0
1611745800000|2021-01-27 11:10:00|7853.26|7853.26|7856.63|7856.63|7859.45|7859.45|7851.75|7851.75|0
1611746100000|2021-01-27 11:15:00|7856.79|7856.79|7864.66|7864.66|7879.12|7879.12|7855.43|7855.43|0
1611746400000|2021-01-27 11:20:00|7864.54|7864.54|7856.84|7856.84|7864.77|7864.77|7855.36|7855.36|0
1611746700000|2021-01-27 11:25:00|7856.79|7856.79|7845.36|7845.36|7856.79|7856.79|7842.89|7842.89|0
1611747000000|2021-01-27 11:30:00|7845.42|7845.42|7837.74|7837.74|7847.28|7847.28|7836.93|7836.93|0
1611747300000|2021-01-27 11:35:00|7838.37|7838.37|7846.81|7846.81|7852.42|7852.42|7838.16|7838.16|0
1611747600000|2021-01-27 11:40:00|7846.74|7846.74|7840.43|7840.43|7849.63|7849.63|7840.43|7840.43|0
1611747900000|2021-01-27 11:45:00|7840.58|7840.58|7830.89|7830.89|7840.58|7840.58|7823.24|7823.24|0
1611748200000|2021-01-27 11:50:00|7830.94|7830.94|7834.76|7834.76|7836.79|7836.79|7823.14|7823.14|0
1611748500000|2021-01-27 11:55:00|7834.79|7834.79|7851.39|7851.39|7851.48|7851.48|7827.54|7827.54|0
1611748800000|2021-01-27 12:00:00|7851.45|7851.45|7854.38|7854.38|7854.38|7854.38|7842.09|7842.09|0
1611749100000|2021-01-27 12:05:00|7852.88|7852.88|7840.79|7840.79|7852.88|7852.88|7840.31|7840.31|0
1611749400000|2021-01-27 12:10:00|7840.87|7840.87|7826.25|7826.25|7840.87|7840.87|7824.86|7824.86|0
1611749700000|2021-01-27 12:15:00|7824.1|7824.1|7807.87|7807.87|7824.1|7824.1|7807.71|7807.71|0
1611750000000|2021-01-27 12:20:00|7808.03|7808.03|7821.71|7821.71|7824.23|7824.23|7806.04|7806.04|0
1611750300000|2021-01-27 12:25:00|7821.56|7821.56|7826.9|7826.9|7827.63|7827.63|7814.91|7814.91|0
1611750600000|2021-01-27 12:30:00|7826.15|7826.15|7822.81|7822.81|7830.03|7830.03|7816.61|7816.61|0
1611750900000|2021-01-27 12:35:00|7823.56|7823.56|7817.64|7817.64|7830.92|7830.92|7816.19|7816.19|0
1611751200000|2021-01-27 12:40:00|7817.84|7817.84|7828.62|7828.62|7834.8|7834.8|7816.09|7816.09|0
1611751500000|2021-01-27 12:45:00|7828.41|7828.41|7851.63|7851.63|7851.63|7851.63|7825.16|7825.16|0
1611751800000|2021-01-27 12:50:00|7851.75|7851.75|7822.14|7822.14|7852.01|7852.01|7822.14|7822.14|0
1611752100000|2021-01-27 12:55:00|7822.89|7822.89|7811.68|7811.68|7825.67|7825.67|7811.44|7811.44|0
1611752400000|2021-01-27 13:00:00|7811.61|7811.61|7802.4|7802.4|7814.18|7814.18|7801.99|7801.99|0
1611752700000|2021-01-27 13:05:00|7802.73|7802.73|7807.97|7807.97|7811.88|7811.88|7800.79|7800.79|0
1611753000000|2021-01-27 13:10:00|7807.82|7807.82|7813.49|7813.49|7813.49|7813.49|7802.05|7802.05|0
1611753300000|2021-01-27 13:15:00|7813.76|7813.76|7831.69|7831.69|7839.83|7839.83|7812.47|7812.47|0
1611753600000|2021-01-27 13:20:00|7831.64|7831.64|7837.91|7837.91|7838.59|7838.59|7829.5|7829.5|0
1611753900000|2021-01-27 13:25:00|7838.16|7838.16|7813.82|7813.82|7838.32|7838.32|7813.82|7813.82|0
1611754200000|2021-01-27 13:30:00|7813.97|7813.97|7819.49|7819.49|7819.49|7819.49|7804.96|7804.96|0
1611754500000|2021-01-27 13:35:00|7819.73|7819.73|7800.44|7800.44|7821.08|7821.08|7799.82|7799.82|0
1611754800000|2021-01-27 13:40:00|7801.17|7801.17|7813.33|7813.33|7818.38|7818.38|7800.12|7800.12|0
1611755100000|2021-01-27 13:45:00|7813.02|7813.02|7814.89|7814.89|7822.87|7822.87|7810.02|7810.02|0
1611755400000|2021-01-27 13:50:00|7815.64|7815.64|7819.68|7819.68|7825|7825|7815.64|7815.64|0
1611755700000|2021-01-27 13:55:00|7819.63|7819.63|7809.56|7809.56|7820.04|7820.04|7805.71|7805.71|0
1611756000000|2021-01-27 14:00:00|7809.33|7809.33|7806.98|7806.98|7809.77|7809.77|7803.89|7803.89|0
1611756300000|2021-01-27 14:05:00|7807.13|7807.13|7791.87|7791.87|7807.27|7807.27|7781.52|7781.52|0
1611756600000|2021-01-27 14:10:00|7792.62|7792.62|7802.08|7802.08|7805.07|7805.07|7789.59|7789.59|0
1611756900000|2021-01-27 14:15:00|7802.22|7802.22|7806.83|7806.83|7811.72|7811.72|7801.82|7801.82|0
1611757200000|2021-01-27 14:20:00|7807.34|7807.34|7823.44|7823.44|7826.68|7826.68|7807.34|7807.34|0
1611757500000|2021-01-27 14:25:00|7823.67|7823.67|7829.69|7829.69|7829.99|7829.99|7819.76|7819.76|0
1611757800000|2021-01-27 14:30:00|7829.62|7829.62|7802.45|7802.45|7830.67|7830.67|7792.61|7792.61|0
1611758100000|2021-01-27 14:35:00|7802.29|7802.29|7797.17|7797.17|7803.79|7803.79|7780.54|7780.54|0
1611758400000|2021-01-27 14:40:00|7798.67|7798.67|7761.68|7761.68|7798.67|7798.67|7760.07|7760.07|0
1611758700000|2021-01-27 14:45:00|7761.85|7761.85|7780.58|7780.58|7789|7789|7760.04|7760.04|0
1611759000000|2021-01-27 14:50:00|7780.69|7780.69|7792.61|7792.61|7792.77|7792.77|7773.97|7773.97|0
1611759300000|2021-01-27 14:55:00|7792.72|7792.72|7817.11|7817.11|7825.23|7825.23|7792.49|7792.49|0
1611759600000|2021-01-27 15:00:00|7816.84|7816.84|7837.29|7837.29|7843.61|7843.61|7806.55|7806.55|0
1611759900000|2021-01-27 15:05:00|7837.83|7837.83|7827.04|7827.04|7838.85|7838.85|7822.11|7822.11|0
1611760200000|2021-01-27 15:10:00|7827.79|7827.79|7819.99|7819.99|7833.18|7833.18|7819.13|7819.13|0
1611760500000|2021-01-27 15:15:00|7819.24|7819.24|7838.18|7838.18|7840.46|7840.46|7803.33|7803.33|0
1611760800000|2021-01-27 15:20:00|7838.1|7838.1|7847.92|7847.92|7855.76|7855.76|7838.1|7838.1|0
1611761100000|2021-01-27 15:25:00|7847.99|7847.99|7833.56|7833.56|7857.87|7857.87|7833.56|7833.56|0
1611761400000|2021-01-27 15:30:00|7833.48|7833.48|7845.75|7845.75|7847.91|7847.91|7831.49|7831.49|0
1611761700000|2021-01-27 15:35:00|7845.97|7845.97|7847.05|7847.05|7852.05|7852.05|7844.28|7844.28|0
1611762000000|2021-01-27 15:40:00|7846.97|7846.97|7857.29|7857.29|7862.76|7862.76|7846.97|7846.97|0
1611762300000|2021-01-27 15:45:00|7858.04|7858.04|7873.04|7873.04|7874.86|7874.86|7858.04|7858.04|0
1611762600000|2021-01-27 15:50:00|7872.81|7872.81|7876.5|7876.5|7876.81|7876.81|7870.55|7870.55|0
1611762900000|2021-01-27 15:55:00|7876.96|7876.96|7871.03|7871.03|7879.09|7879.09|7870.22|7870.22|0
1611763200000|2021-01-27 16:00:00|7870.88|7870.88|7893.74|7893.74|7894.19|7894.19|7870.88|7870.88|0
1611763500000|2021-01-27 16:05:00|7893.58|7893.58|7880.09|7880.09|7893.58|7893.58|7871.81|7871.81|0
1611763800000|2021-01-27 16:10:00|7879.55|7879.55|7874.35|7874.35|7879.85|7879.85|7871.18|7871.18|0
1611764100000|2021-01-27 16:15:00|7874.4|7874.4|7879.88|7879.88|7882.3|7882.3|7872.38|7872.38|0
1611764400000|2021-01-27 16:20:00|7880.19|7880.19|7886.56|7886.56|7887|7887|7877.23|7877.23|0
1611764700000|2021-01-27 16:25:00|7886.61|7886.61|7890.12|7890.12|7893.47|7893.47|7881.67|7881.67|0
1611821700000|2021-01-28 08:15:00|7805.23|7805.23|7788.26|7788.26|7816.91|7816.91|7787.83|7787.83|0
1611822000000|2021-01-28 08:20:00|7787.19|7787.19|7794.29|7794.29|7814.21|7814.21|7783.48|7783.48|0
1611822300000|2021-01-28 08:25:00|7794.35|7794.35|7788.9|7788.9|7796.24|7796.24|7778.61|7778.61|0
1611822600000|2021-01-28 08:30:00|7788.41|7788.41|7772.01|7772.01|7792.55|7792.55|7769.76|7769.76|0
1611822900000|2021-01-28 08:35:00|7771.73|7771.73|7754.18|7754.18|7771.73|7771.73|7748.28|7748.28|0
1611823200000|2021-01-28 08:40:00|7754.93|7754.93|7742.11|7742.11|7754.93|7754.93|7737.08|7737.08|0
1611823500000|2021-01-28 08:45:00|7742.28|7742.28|7727.45|7727.45|7742.28|7742.28|7722.7|7722.7|0
1611823800000|2021-01-28 08:50:00|7727.52|7727.52|7727.73|7727.73|7731.03|7731.03|7716.19|7716.19|0
1611824100000|2021-01-28 08:55:00|7727.65|7727.65|7715.7|7715.7|7728.7|7728.7|7714.43|7714.43|0
1611824400000|2021-01-28 09:00:00|7716.45|7716.45|7733.15|7733.15|7733.33|7733.33|7713.29|7713.29|0
1611824700000|2021-01-28 09:05:00|7733.26|7733.26|7726.45|7726.45|7740.49|7740.49|7724.67|7724.67|0
1611825000000|2021-01-28 09:10:00|7727.07|7727.07|7732.1|7732.1|7733.6|7733.6|7727.03|7727.03|0
1611825300000|2021-01-28 09:15:00|7732.15|7732.15|7742.78|7742.78|7742.88|7742.88|7730.25|7730.25|0
1611825600000|2021-01-28 09:20:00|7742.87|7742.87|7719.56|7719.56|7746.26|7746.26|7712.25|7712.25|0
1611825900000|2021-01-28 09:25:00|7719.87|7719.87|7716.09|7716.09|7721.77|7721.77|7703.8|7703.8|0
1611826200000|2021-01-28 09:30:00|7715.62|7715.62|7721.78|7721.78|7725.09|7725.09|7713.77|7713.77|0
1611826500000|2021-01-28 09:35:00|7721.48|7721.48|7732.33|7732.33|7732.33|7732.33|7711.24|7711.24|0
1611826800000|2021-01-28 09:40:00|7730.5|7730.5|7758.27|7758.27|7758.27|7758.27|7730.11|7730.11|0
1611827100000|2021-01-28 09:45:00|7758.22|7758.22|7781.92|7781.92|7785.84|7785.84|7757.88|7757.88|0
1611827400000|2021-01-28 09:50:00|7781.95|7781.95|7789.26|7789.26|7797.45|7797.45|7780.15|7780.15|0
1611827700000|2021-01-28 09:55:00|7789.67|7789.67|7772.71|7772.71|7789.67|7789.67|7769.74|7769.74|0
1611828000000|2021-01-28 10:00:00|7772.93|7772.93|7770.86|7770.86|7774.36|7774.36|7763.52|7763.52|0
1611828300000|2021-01-28 10:05:00|7770.81|7770.81|7781.51|7781.51|7781.9|7781.9|7768.65|7768.65|0
1611828600000|2021-01-28 10:10:00|7781.62|7781.62|7787.72|7787.72|7787.74|7787.74|7780.07|7780.07|0
1611828900000|2021-01-28 10:15:00|7789|7789|7810.66|7810.66|7812.01|7812.01|7783.82|7783.82|0
1611829200000|2021-01-28 10:20:00|7810.82|7810.82|7819.19|7819.19|7821.32|7821.32|7810.79|7810.79|0
1611829500000|2021-01-28 10:25:00|7819.68|7819.68|7809.86|7809.86|7821.86|7821.86|7809.62|7809.62|0
1611829800000|2021-01-28 10:30:00|7808.36|7808.36|7811.87|7811.87|7815.9|7815.9|7807.65|7807.65|0
1611830100000|2021-01-28 10:35:00|7812.18|7812.18|7818.9|7818.9|7819.65|7819.65|7810.29|7810.29|0
1611830400000|2021-01-28 10:40:00|7819.65|7819.65|7812.61|7812.61|7822.31|7822.31|7812.5|7812.5|0
1611830700000|2021-01-28 10:45:00|7813.69|7813.69|7808.27|7808.27|7816.17|7816.17|7806.72|7806.72|0
1611831000000|2021-01-28 10:50:00|7807.2|7807.2|7816.24|7816.24|7816.24|7816.24|7805.56|7805.56|0
1611831300000|2021-01-28 10:55:00|7816.3|7816.3|7819.14|7819.14|7829.88|7829.88|7816.3|7816.3|0
1611831600000|2021-01-28 11:00:00|7817.53|7817.53|7807.73|7807.73|7818.61|7818.61|7804.05|7804.05|0
1611831900000|2021-01-28 11:05:00|7808.48|7808.48|7809.39|7809.39|7810.94|7810.94|7801.69|7801.69|0
1611832200000|2021-01-28 11:10:00|7810|7810|7819.82|7819.82|7820.54|7820.54|7809.07|7809.07|0
1611832500000|2021-01-28 11:15:00|7820.28|7820.28|7826.06|7826.06|7826.94|7826.94|7812.8|7812.8|0
1611832800000|2021-01-28 11:20:00|7826.15|7826.15|7839.27|7839.27|7839.27|7839.27|7823.75|7823.75|0
1611833100000|2021-01-28 11:25:00|7839.59|7839.59|7841.76|7841.76|7845.48|7845.48|7836.2|7836.2|0
1611833400000|2021-01-28 11:30:00|7841.97|7841.97|7837.68|7837.68|7847.74|7847.74|7837.11|7837.11|0
1611833700000|2021-01-28 11:35:00|7837.61|7837.61|7828.1|7828.1|7838|7838|7828.04|7828.04|0
1611834000000|2021-01-28 11:40:00|7827.95|7827.95|7824.75|7824.75|7829.1|7829.1|7824.75|7824.75|0
1611834300000|2021-01-28 11:45:00|7824.91|7824.91|7821.18|7821.18|7826.23|7826.23|7815.01|7815.01|0
1611834600000|2021-01-28 11:50:00|7822.25|7822.25|7822.14|7822.14|7825.36|7825.36|7818.64|7818.64|0
1611834900000|2021-01-28 11:55:00|7821.9|7821.9|7812.3|7812.3|7824.99|7824.99|7811.7|7811.7|0
1611835200000|2021-01-28 12:00:00|7812.52|7812.52|7825.45|7825.45|7830.1|7830.1|7809.61|7809.61|0
1611835500000|2021-01-28 12:05:00|7825.6|7825.6|7842.95|7842.95|7843.93|7843.93|7825.29|7825.29|0
1611835800000|2021-01-28 12:10:00|7842.8|7842.8|7857.96|7857.96|7859.58|7859.58|7842.8|7842.8|0
1611836100000|2021-01-28 12:15:00|7857.79|7857.79|7848.15|7848.15|7857.79|7857.79|7845.08|7845.08|0
1611836400000|2021-01-28 12:20:00|7848.21|7848.21|7851.39|7851.39|7858.93|7858.93|7848.21|7848.21|0
1611836700000|2021-01-28 12:25:00|7851.22|7851.22|7858.5|7858.5|7859.84|7859.84|7847.89|7847.89|0
1611837000000|2021-01-28 12:30:00|7858.16|7858.16|7860.89|7860.89|7860.89|7860.89|7854.45|7854.45|0
1611837300000|2021-01-28 12:35:00|7861.1|7861.1|7873.31|7873.31|7878.21|7878.21|7861.1|7861.1|0
1611837600000|2021-01-28 12:40:00|7873.2|7873.2|7867.67|7867.67|7877.43|7877.43|7866.41|7866.41|0
1611837900000|2021-01-28 12:45:00|7867.61|7867.61|7865.77|7865.77|7867.91|7867.91|7850.01|7850.01|0
1611838200000|2021-01-28 12:50:00|7866.12|7866.12|7893.46|7893.46|7893.46|7893.46|7865.69|7865.69|0
1611838500000|2021-01-28 12:55:00|7894.28|7894.28|7904.8|7904.8|7908.82|7908.82|7891.45|7891.45|0
1611838800000|2021-01-28 13:00:00|7904.75|7904.75|7907.73|7907.73|7922.73|7922.73|7904.22|7904.22|0
1611839100000|2021-01-28 13:05:00|7908.34|7908.34|7930.72|7930.72|7932.76|7932.76|7908.34|7908.34|0
1611839400000|2021-01-28 13:10:00|7930.41|7930.41|7947.88|7947.88|7952.57|7952.57|7928.97|7928.97|0
1611839700000|2021-01-28 13:15:00|7947.34|7947.34|7944.93|7944.93|7947.34|7947.34|7923.35|7923.35|0
1611840000000|2021-01-28 13:20:00|7944.46|7944.46|7960.94|7960.94|7972.46|7972.46|7941.15|7941.15|0
1611840300000|2021-01-28 13:25:00|7961.07|7961.07|7961.21|7961.21|7970.17|7970.17|7953.53|7953.53|0
1611840600000|2021-01-28 13:30:00|7960.9|7960.9|7964.16|7964.16|7966.73|7966.73|7957.57|7957.57|0
1611840900000|2021-01-28 13:35:00|7964.38|7964.38|7981.45|7981.45|7982.41|7982.41|7962.69|7962.69|0
1611841200000|2021-01-28 13:40:00|7982.2|7982.2|7977.47|7977.47|7998.78|7998.78|7976.6|7976.6|0
1611841500000|2021-01-28 13:45:00|7977.27|7977.27|7983.54|7983.54|7988.88|7988.88|7974.75|7974.75|0
1611841800000|2021-01-28 13:50:00|7983.39|7983.39|7980.47|7980.47|7995.82|7995.82|7971.16|7971.16|0
1611842100000|2021-01-28 13:55:00|7980.94|7980.94|7981.97|7981.97|7987.72|7987.72|7977.06|7977.06|0
1611842400000|2021-01-28 14:00:00|7981.86|7981.86|7957.66|7957.66|7983.27|7983.27|7955.96|7955.96|0
1611842700000|2021-01-28 14:05:00|7957.32|7957.32|7947.48|7947.48|7958.82|7958.82|7945.71|7945.71|0
1611843000000|2021-01-28 14:10:00|7947.54|7947.54|7942.12|7942.12|7952.82|7952.82|7939.75|7939.75|0
1611843300000|2021-01-28 14:15:00|7941.97|7941.97|7933.26|7933.26|7953.01|7953.01|7930.72|7930.72|0
1611843600000|2021-01-28 14:20:00|7933.39|7933.39|7943.49|7943.49|7950.4|7950.4|7931.51|7931.51|0
1611843900000|2021-01-28 14:25:00|7944.24|7944.24|7935.55|7935.55|7944.42|7944.42|7935.08|7935.08|0
1611844200000|2021-01-28 14:30:00|7935.45|7935.45|7932.33|7932.33|7937.28|7937.28|7928.89|7928.89|0
1611844500000|2021-01-28 14:35:00|7932.1|7932.1|7915.4|7915.4|7937.23|7937.23|7915.12|7915.12|0
1611844800000|2021-01-28 14:40:00|7915.23|7915.23|7953.43|7953.43|7957.75|7957.75|7915.23|7915.23|0
1611845100000|2021-01-28 14:45:00|7953.63|7953.63|7948.01|7948.01|7959.09|7959.09|7946.37|7946.37|0
1611845400000|2021-01-28 14:50:00|7948.12|7948.12|7934.33|7934.33|7948.27|7948.27|7934.16|7934.16|0
1611845700000|2021-01-28 14:55:00|7934.22|7934.22|7925.14|7925.14|7939.02|7939.02|7922.83|7922.83|0
1611846000000|2021-01-28 15:00:00|7924.87|7924.87|7916.27|7916.27|7928.25|7928.25|7913.85|7913.85|0
1611846300000|2021-01-28 15:05:00|7916.41|7916.41|7931.92|7931.92|7934.93|7934.93|7905.46|7905.46|0
1611846600000|2021-01-28 15:10:00|7932.16|7932.16|7941.16|7941.16|7945.94|7945.94|7932.16|7932.16|0
1611846900000|2021-01-28 15:15:00|7941.07|7941.07|7928.24|7928.24|7946.83|7946.83|7928.24|7928.24|0
1611847200000|2021-01-28 15:20:00|7928.02|7928.02|7911.78|7911.78|7931.1|7931.1|7911.78|7911.78|0
1611847500000|2021-01-28 15:25:00|7911.84|7911.84|7897.16|7897.16|7912.64|7912.64|7890.22|7890.22|0
1611847800000|2021-01-28 15:30:00|7897.04|7897.04|7914.31|7914.31|7917.02|7917.02|7897.04|7897.04|0
1611848100000|2021-01-28 15:35:00|7914.55|7914.55|7927.9|7927.9|7937.74|7937.74|7914.47|7914.47|0
1611848400000|2021-01-28 15:40:00|7927.85|7927.85|7936.86|7936.86|7936.86|7936.86|7920.58|7920.58|0
1611848700000|2021-01-28 15:45:00|7936.92|7936.92|7927.92|7927.92|7940.33|7940.33|7925.23|7925.23|0
1611849000000|2021-01-28 15:50:00|7927.86|7927.86|7919.98|7919.98|7934.54|7934.54|7915.02|7915.02|0
1611849300000|2021-01-28 15:55:00|7920.15|7920.15|7925.18|7925.18|7929.63|7929.63|7920.15|7920.15|0
1611849600000|2021-01-28 16:00:00|7925.11|7925.11|7940.28|7940.28|7940.48|7940.48|7925.1|7925.1|0
1611849900000|2021-01-28 16:05:00|7940.05|7940.05|7949.68|7949.68|7953.94|7953.94|7938.63|7938.63|0
1611850200000|2021-01-28 16:10:00|7949.76|7949.76|7946.52|7946.52|7955.02|7955.02|7944.12|7944.12|0
1611850500000|2021-01-28 16:15:00|7946.42|7946.42|7933.97|7933.97|7949.56|7949.56|7933.24|7933.24|0
1611850800000|2021-01-28 16:20:00|7933.73|7933.73|7935.23|7935.23|7940.41|7940.41|7929.67|7929.67|0
1611851100000|2021-01-28 16:25:00|7935.81|7935.81|7931.77|7931.77|7940.51|7940.51|7927.77|7927.77|0
1611908100000|2021-01-29 08:15:00|7800.13|7800.13|7817.47|7817.47|7818.22|7818.22|7783.62|7783.62|0
1611908400000|2021-01-29 08:20:00|7817.2|7817.2|7838.21|7838.21|7838.84|7838.84|7813.75|7813.75|0
1611908700000|2021-01-29 08:25:00|7838.41|7838.41|7863.77|7863.77|7866.89|7866.89|7835.15|7835.15|0
1611909000000|2021-01-29 08:30:00|7863.43|7863.43|7843.39|7843.39|7869.66|7869.66|7843.39|7843.39|0
1611909300000|2021-01-29 08:35:00|7843.23|7843.23|7854.77|7854.77|7854.77|7854.77|7826.57|7826.57|0
1611909600000|2021-01-29 08:40:00|7854.69|7854.69|7856.12|7856.12|7862.52|7862.52|7853.76|7853.76|0
1611909900000|2021-01-29 08:45:00|7856.44|7856.44|7854.1|7854.1|7856.97|7856.97|7843.25|7843.25|0
1611910200000|2021-01-29 08:50:00|7854.56|7854.56|7857.49|7857.49|7864.89|7864.89|7854.56|7854.56|0
1611910500000|2021-01-29 08:55:00|7857.57|7857.57|7854.03|7854.03|7859.65|7859.65|7852.77|7852.77|0
1611910800000|2021-01-29 09:00:00|7854.25|7854.25|7861.21|7861.21|7868.59|7868.59|7853.94|7853.94|0
1611911100000|2021-01-29 09:05:00|7861.52|7861.52|7866.05|7866.05|7878.2|7878.2|7860.84|7860.84|0
1611911400000|2021-01-29 09:10:00|7865.81|7865.81|7866.8|7866.8|7868.29|7868.29|7863.52|7863.52|0
1611911700000|2021-01-29 09:15:00|7866.63|7866.63|7838.14|7838.14|7869.32|7869.32|7838.14|7838.14|0
1611912000000|2021-01-29 09:20:00|7838.04|7838.04|7843.63|7843.63|7846.58|7846.58|7835.75|7835.75|0
1611912300000|2021-01-29 09:25:00|7844.48|7844.48|7842.23|7842.23|7845.31|7845.31|7836.7|7836.7|0
1611912600000|2021-01-29 09:30:00|7842.46|7842.46|7841|7841|7842.46|7842.46|7834.59|7834.59|0
1611912900000|2021-01-29 09:35:00|7841.11|7841.11|7843.02|7843.02|7857.69|7857.69|7841.11|7841.11|0
1611913200000|2021-01-29 09:40:00|7842.85|7842.85|7840.3|7840.3|7843.5|7843.5|7838.54|7838.54|0
1611913500000|2021-01-29 09:45:00|7840.65|7840.65|7850.46|7850.46|7852.12|7852.12|7834.04|7834.04|0
1611913800000|2021-01-29 09:50:00|7850.23|7850.23|7849.97|7849.97|7851.28|7851.28|7844.76|7844.76|0
1611914100000|2021-01-29 09:55:00|7849.65|7849.65|7849.49|7849.49|7855.23|7855.23|7848.55|7848.55|0
1611914400000|2021-01-29 10:00:00|7849.33|7849.33|7834.08|7834.08|7849.33|7849.33|7830.87|7830.87|0
1611914700000|2021-01-29 10:05:00|7833.33|7833.33|7831.3|7831.3|7833.5|7833.5|7827.91|7827.91|0
1611915000000|2021-01-29 10:10:00|7831.24|7831.24|7839.7|7839.7|7839.7|7839.7|7830.25|7830.25|0
1611915300000|2021-01-29 10:15:00|7839.91|7839.91|7830.25|7830.25|7846.68|7846.68|7825.6|7825.6|0
1611915600000|2021-01-29 10:20:00|7829.85|7829.85|7829.44|7829.44|7835.9|7835.9|7827.1|7827.1|0
1611915900000|2021-01-29 10:25:00|7829.3|7829.3|7813.82|7813.82|7829.3|7829.3|7812.74|7812.74|0
1611916200000|2021-01-29 10:30:00|7813.45|7813.45|7802.57|7802.57|7814.77|7814.77|7795.29|7795.29|0
1611916500000|2021-01-29 10:35:00|7802.81|7802.81|7794.18|7794.18|7811.11|7811.11|7794.13|7794.13|0
1611916800000|2021-01-29 10:40:00|7794.49|7794.49|7798.47|7798.47|7803.92|7803.92|7793|7793|0
1611917100000|2021-01-29 10:45:00|7798.35|7798.35|7814.66|7814.66|7814.66|7814.66|7797.99|7797.99|0
1611917400000|2021-01-29 10:50:00|7814.69|7814.69|7817.14|7817.14|7818.63|7818.63|7813.05|7813.05|0
1611917700000|2021-01-29 10:55:00|7817.07|7817.07|7813.38|7813.38|7823.82|7823.82|7808.51|7808.51|0
1611918000000|2021-01-29 11:00:00|7813.54|7813.54|7812.06|7812.06|7814.45|7814.45|7807.16|7807.16|0
1611918300000|2021-01-29 11:05:00|7812.33|7812.33|7817|7817|7817|7817|7810.71|7810.71|0
1611918600000|2021-01-29 11:10:00|7817.46|7817.46|7827.65|7827.65|7827.82|7827.82|7814.03|7814.03|0
1611918900000|2021-01-29 11:15:00|7827.5|7827.5|7824.35|7824.35|7827.75|7827.75|7820.83|7820.83|0
1611919200000|2021-01-29 11:20:00|7824.52|7824.52|7835.45|7835.45|7835.49|7835.49|7823.98|7823.98|0
1611919500000|2021-01-29 11:25:00|7835.39|7835.39|7823.75|7823.75|7836.09|7836.09|7821.79|7821.79|0
1611919800000|2021-01-29 11:30:00|7823|7823|7823.09|7823.09|7827.88|7827.88|7820.66|7820.66|0
1611920100000|2021-01-29 11:35:00|7822.68|7822.68|7824.4|7824.4|7829.44|7829.44|7820.92|7820.92|0
1611920400000|2021-01-29 11:40:00|7824.35|7824.35|7830.27|7830.27|7836.23|7836.23|7824.08|7824.08|0
1611920700000|2021-01-29 11:45:00|7830.58|7830.58|7821.38|7821.38|7830.58|7830.58|7817.89|7817.89|0
1611921000000|2021-01-29 11:50:00|7821.5|7821.5|7818.39|7818.39|7825.99|7825.99|7818.31|7818.31|0
1611921300000|2021-01-29 11:55:00|7818.51|7818.51|7813.34|7813.34|7819.3|7819.3|7811.01|7811.01|0
1611921600000|2021-01-29 12:00:00|7813.68|7813.68|7806.41|7806.41|7813.68|7813.68|7804.93|7804.93|0
1611921900000|2021-01-29 12:05:00|7806.25|7806.25|7797.29|7797.29|7808.28|7808.28|7794.71|7794.71|0
1611922200000|2021-01-29 12:10:00|7797.13|7797.13|7781.73|7781.73|7797.8|7797.8|7781.33|7781.33|0
1611922500000|2021-01-29 12:15:00|7781.49|7781.49|7775.52|7775.52|7782.29|7782.29|7774.18|7774.18|0
1611922800000|2021-01-29 12:20:00|7774.77|7774.77|7784.84|7784.84|7784.84|7784.84|7774.77|7774.77|0
1611923100000|2021-01-29 12:25:00|7784.92|7784.92|7785.8|7785.8|7789.86|7789.86|7783.9|7783.9|0
1611923400000|2021-01-29 12:30:00|7785.95|7785.95|7788.5|7788.5|7793.22|7793.22|7784.69|7784.69|0
1611923700000|2021-01-29 12:35:00|7787.43|7787.43|7790.39|7790.39|7790.97|7790.97|7785.86|7785.86|0
1611924000000|2021-01-29 12:40:00|7790.45|7790.45|7788.59|7788.59|7791.48|7791.48|7786.94|7786.94|0
1611924300000|2021-01-29 12:45:00|7788.75|7788.75|7787.35|7787.35|7790.15|7790.15|7787.26|7787.26|0
1611924600000|2021-01-29 12:50:00|7787.59|7787.59|7784.32|7784.32|7788.5|7788.5|7782.29|7782.29|0
1611924900000|2021-01-29 12:55:00|7784.4|7784.4|7779.87|7779.87|7788.18|7788.18|7776.84|7776.84|0
1611925200000|2021-01-29 13:00:00|7779.79|7779.79|7737.34|7737.34|7790.5|7790.5|7727.38|7727.38|0
1611925500000|2021-01-29 13:05:00|7734.65|7734.65|7713.5|7713.5|7735.14|7735.14|7709.2|7709.2|0
1611925800000|2021-01-29 13:10:00|7713.55|7713.55|7724.07|7724.07|7725.05|7725.05|7705|7705|0
1611926100000|2021-01-29 13:15:00|7723.76|7723.76|7721.92|7721.92|7747.32|7747.32|7721.18|7721.18|0
1611926400000|2021-01-29 13:20:00|7722.67|7722.67|7732.32|7732.32|7733.26|7733.26|7722.67|7722.67|0
1611926700000|2021-01-29 13:25:00|7731.09|7731.09|7741.59|7741.59|7742.45|7742.45|7725.86|7725.86|0
1611927000000|2021-01-29 13:30:00|7741.74|7741.74|7766.69|7766.69|7769.97|7769.97|7740.82|7740.82|0
1611927300000|2021-01-29 13:35:00|7766.99|7766.99|7786.74|7786.74|7787.78|7787.78|7756.51|7756.51|0
1611927600000|2021-01-29 13:40:00|7786.23|7786.23|7795.62|7795.62|7795.62|7795.62|7783.14|7783.14|0
1611927900000|2021-01-29 13:45:00|7795.79|7795.79|7828.47|7828.47|7828.63|7828.63|7794.42|7794.42|0
1611928200000|2021-01-29 13:50:00|7828.27|7828.27|7815.47|7815.47|7829.15|7829.15|7806.04|7806.04|0
1611928500000|2021-01-29 13:55:00|7815.16|7815.16|7796.98|7796.98|7815.16|7815.16|7796.98|7796.98|0
1611928800000|2021-01-29 14:00:00|7797.73|7797.73|7794.3|7794.3|7800.79|7800.79|7791.53|7791.53|0
1611929100000|2021-01-29 14:05:00|7794.54|7794.54|7792.33|7792.33|7797.9|7797.9|7791.86|7791.86|0
1611929400000|2021-01-29 14:10:00|7792.48|7792.48|7787.02|7787.02|7796.53|7796.53|7782.75|7782.75|0
1611929700000|2021-01-29 14:15:00|7787.33|7787.33|7784.27|7784.27|7789.53|7789.53|7784.27|7784.27|0
1611930000000|2021-01-29 14:20:00|7784.58|7784.58|7790.88|7790.88|7798.78|7798.78|7784.58|7784.58|0
1611930300000|2021-01-29 14:25:00|7791.05|7791.05|7797.79|7797.79|7800.58|7800.58|7791.05|7791.05|0
1611930600000|2021-01-29 14:30:00|7798.11|7798.11|7773.94|7773.94|7798.22|7798.22|7757.03|7757.03|0
1611930900000|2021-01-29 14:35:00|7774.41|7774.41|7753.25|7753.25|7774.41|7774.41|7753.1|7753.1|0
1611931200000|2021-01-29 14:40:00|7752.76|7752.76|7756.97|7756.97|7757.45|7757.45|7744.69|7744.69|0
1611931500000|2021-01-29 14:45:00|7757.02|7757.02|7744.36|7744.36|7764.36|7764.36|7743.1|7743.1|0
1611931800000|2021-01-29 14:50:00|7744.11|7744.11|7755.53|7755.53|7755.98|7755.98|7736.29|7736.29|0
1611932100000|2021-01-29 14:55:00|7755.48|7755.48|7782.14|7782.14|7798.18|7798.18|7754.83|7754.83|0
1611932400000|2021-01-29 15:00:00|7782.36|7782.36|7787.49|7787.49|7790.09|7790.09|7776.85|7776.85|0
1611932700000|2021-01-29 15:05:00|7787.33|7787.33|7800.74|7800.74|7800.74|7800.74|7780.38|7780.38|0
1611933000000|2021-01-29 15:10:00|7800.99|7800.99|7807.11|7807.11|7811.61|7811.61|7798.74|7798.74|0
1611933300000|2021-01-29 15:15:00|7806.9|7806.9|7802.16|7802.16|7809.61|7809.61|7799.47|7799.47|0
1611933600000|2021-01-29 15:20:00|7802.01|7802.01|7816.94|7816.94|7817.01|7817.01|7801.67|7801.67|0
1611933900000|2021-01-29 15:25:00|7817.3|7817.3|7815.67|7815.67|7821.62|7821.62|7811.53|7811.53|0
1611934200000|2021-01-29 15:30:00|7815.64|7815.64|7820.74|7820.74|7825.03|7825.03|7814.71|7814.71|0
1611934500000|2021-01-29 15:35:00|7820.9|7820.9|7813.88|7813.88|7822.96|7822.96|7813.21|7813.21|0
1611934800000|2021-01-29 15:40:00|7813.13|7813.13|7805.05|7805.05|7813.66|7813.66|7805.05|7805.05|0
1611935100000|2021-01-29 15:45:00|7805.32|7805.32|7814.48|7814.48|7816.08|7816.08|7805.32|7805.32|0
1611935400000|2021-01-29 15:50:00|7814.33|7814.33|7815.67|7815.67|7819.15|7819.15|7811.03|7811.03|0
1611935700000|2021-01-29 15:55:00|7815.56|7815.56|7828.09|7828.09|7828.13|7828.13|7810.92|7810.92|0
1611936000000|2021-01-29 16:00:00|7827.98|7827.98|7827.74|7827.74|7834.63|7834.63|7824.72|7824.72|0
1611936300000|2021-01-29 16:05:00|7827.2|7827.2|7840.87|7840.87|7840.87|7840.87|7826.11|7826.11|0
1611936600000|2021-01-29 16:10:00|7840.71|7840.71|7821.44|7821.44|7841.23|7841.23|7817.96|7817.96|0
1611936900000|2021-01-29 16:15:00|7821.75|7821.75|7822.02|7822.02|7827.86|7827.86|7818.22|7818.22|0
1611937200000|2021-01-29 16:20:00|7822.77|7822.77|7817.01|7817.01|7822.89|7822.89|7809.17|7809.17|0
1611937500000|2021-01-29 16:25:00|7817.25|7817.25|7794.91|7794.91|7824.48|7824.48|7788.58|7788.58|0
1612167300000|2021-02-01 08:15:00|7818.49|7818.49|7869.87|7869.87|7871.04|7871.04|7818.49|7818.49|0
1612167600000|2021-02-01 08:20:00|7869.54|7869.54|7857.38|7857.38|7875.08|7875.08|7857.2|7857.2|0
1612167900000|2021-02-01 08:25:00|7856.32|7856.32|7864.95|7864.95|7875.89|7875.89|7852.18|7852.18|0
1612168200000|2021-02-01 08:30:00|7865.11|7865.11|7851.36|7851.36|7879.87|7879.87|7851.36|7851.36|0
1612168500000|2021-02-01 08:35:00|7851.43|7851.43|7849.68|7849.68|7852.2|7852.2|7821.29|7821.29|0
1612168800000|2021-02-01 08:40:00|7849.15|7849.15|7853.91|7853.91|7853.98|7853.98|7844.86|7844.86|0
1612169100000|2021-02-01 08:45:00|7854.06|7854.06|7875.61|7875.61|7875.61|7875.61|7854.06|7854.06|0
1612169400000|2021-02-01 08:50:00|7876.7|7876.7|7898.99|7898.99|7898.99|7898.99|7876.7|7876.7|0
1612169700000|2021-02-01 08:55:00|7899.53|7899.53|7894.28|7894.28|7905.34|7905.34|7886.71|7886.71|0
1612170000000|2021-02-01 09:00:00|7894.41|7894.41|7893.95|7893.95|7898.57|7898.57|7887.77|7887.77|0
1612170300000|2021-02-01 09:05:00|7893.79|7893.79|7877.72|7877.72|7894.1|7894.1|7874.82|7874.82|0
1612170600000|2021-02-01 09:10:00|7878.21|7878.21|7861.89|7861.89|7884.14|7884.14|7861.19|7861.19|0
1612170900000|2021-02-01 09:15:00|7862.04|7862.04|7860.31|7860.31|7869.04|7869.04|7859.28|7859.28|0
1612171200000|2021-02-01 09:20:00|7859.97|7859.97|7839.79|7839.79|7859.97|7859.97|7839.79|7839.79|0
1612171500000|2021-02-01 09:25:00|7839.84|7839.84|7837.06|7837.06|7847.97|7847.97|7836.12|7836.12|0
1612171800000|2021-02-01 09:30:00|7836.92|7836.92|7838.5|7838.5|7843.05|7843.05|7836.5|7836.5|0
1612172100000|2021-02-01 09:35:00|7838.34|7838.34|7828.98|7828.98|7838.54|7838.54|7826.61|7826.61|0
1612172400000|2021-02-01 09:40:00|7828.65|7828.65|7823.18|7823.18|7831.29|7831.29|7822.73|7822.73|0
1612172700000|2021-02-01 09:45:00|7822.95|7822.95|7831.27|7831.27|7831.39|7831.39|7818.46|7818.46|0
1612173000000|2021-02-01 09:50:00|7831.43|7831.43|7838.8|7838.8|7846.96|7846.96|7831.43|7831.43|0
1612173300000|2021-02-01 09:55:00|7838.53|7838.53|7839.75|7839.75|7843.24|7843.24|7838.25|7838.25|0
1612173600000|2021-02-01 10:00:00|7839.9|7839.9|7841.74|7841.74|7844.05|7844.05|7837.78|7837.78|0
1612173900000|2021-02-01 10:05:00|7841.59|7841.59|7859.05|7859.05|7859.05|7859.05|7841.22|7841.22|0
1612174200000|2021-02-01 10:10:00|7859.27|7859.27|7866.22|7866.22|7868.13|7868.13|7858.09|7858.09|0
1612174500000|2021-02-01 10:15:00|7867.71|7867.71|7873|7873|7873.89|7873.89|7867.48|7867.48|0
1612174800000|2021-02-01 10:20:00|7872.46|7872.46|7877.96|7877.96|7879.4|7879.4|7868.87|7868.87|0
1612175100000|2021-02-01 10:25:00|7877.43|7877.43|7877.44|7877.44|7879.01|7879.01|7876.51|7876.51|0
1612175400000|2021-02-01 10:30:00|7876.7|7876.7|7882.58|7882.58|7884.96|7884.96|7872|7872|0
1612175700000|2021-02-01 10:35:00|7882.35|7882.35|7887.3|7887.3|7887.91|7887.91|7880.7|7880.7|0
1612176000000|2021-02-01 10:40:00|7888.9|7888.9|7886.84|7886.84|7898.61|7898.61|7886.69|7886.69|0
1612176300000|2021-02-01 10:45:00|7887.37|7887.37|7877.32|7877.32|7890.22|7890.22|7876.26|7876.26|0
1612176600000|2021-02-01 10:50:00|7876.98|7876.98|7868.82|7868.82|7878.11|7878.11|7868.41|7868.41|0
1612176900000|2021-02-01 10:55:00|7868.68|7868.68|7868.98|7868.98|7869.43|7869.43|7858.98|7858.98|0
1612177200000|2021-02-01 11:00:00|7869.23|7869.23|7865.64|7865.64|7870.54|7870.54|7862.36|7862.36|0
1612177500000|2021-02-01 11:05:00|7865.8|7865.8|7864.57|7864.57|7869.49|7869.49|7862.87|7862.87|0
1612177800000|2021-02-01 11:10:00|7864.36|7864.36|7866.48|7866.48|7867.3|7867.3|7859.77|7859.77|0
1612178100000|2021-02-01 11:15:00|7866.64|7866.64|7870.08|7870.08|7871.65|7871.65|7866.29|7866.29|0
1612178400000|2021-02-01 11:20:00|7870.16|7870.16|7878.13|7878.13|7885.32|7885.32|7870.16|7870.16|0
1612178700000|2021-02-01 11:25:00|7878.66|7878.66|7877.91|7877.91|7879.18|7879.18|7873.27|7873.27|0
1612179000000|2021-02-01 11:30:00|7878.38|7878.38|7882.34|7882.34|7882.69|7882.69|7877.87|7877.87|0
1612179300000|2021-02-01 11:35:00|7882.26|7882.26|7880.59|7880.59|7882.42|7882.42|7876.9|7876.9|0
1612179600000|2021-02-01 11:40:00|7880.1|7880.1|7877.02|7877.02|7880.51|7880.51|7876.74|7876.74|0
1612179900000|2021-02-01 11:45:00|7877.08|7877.08|7876.86|7876.86|7882.22|7882.22|7876.86|7876.86|0
1612180200000|2021-02-01 11:50:00|7876.79|7876.79|7865.58|7865.58|7878.14|7878.14|7865.58|7865.58|0
1612180500000|2021-02-01 11:55:00|7865.27|7865.27|7860.65|7860.65|7866.99|7866.99|7860.65|7860.65|0
1612180800000|2021-02-01 12:00:00|7860.54|7860.54|7854.78|7854.78|7862.98|7862.98|7854.55|7854.55|0
1612181100000|2021-02-01 12:05:00|7854.48|7854.48|7865.59|7865.59|7866.65|7866.65|7854.48|7854.48|0
1612181400000|2021-02-01 12:10:00|7865.12|7865.12|7865.12|7865.12|7867.01|7867.01|7862.1|7862.1|0
1612181700000|2021-02-01 12:15:00|7865.87|7865.87|7875.56|7875.56|7877.17|7877.17|7865.87|7865.87|0
1612182000000|2021-02-01 12:20:00|7875.68|7875.68|7883.09|7883.09|7884|7884|7875.44|7875.44|0
1612182300000|2021-02-01 12:25:00|7883.17|7883.17|7884.25|7884.25|7887.32|7887.32|7882.48|7882.48|0
1612182600000|2021-02-01 12:30:00|7884.34|7884.34|7878.02|7878.02|7884.5|7884.5|7876.9|7876.9|0
1612182900000|2021-02-01 12:35:00|7877.26|7877.26|7877.4|7877.4|7878.95|7878.95|7875.1|7875.1|0
1612183200000|2021-02-01 12:40:00|7877.35|7877.35|7889.34|7889.34|7890.33|7890.33|7877.02|7877.02|0
1612183500000|2021-02-01 12:45:00|7889.26|7889.26|7895.69|7895.69|7895.74|7895.74|7887.78|7887.78|0
1612183800000|2021-02-01 12:50:00|7895.72|7895.72|7896.09|7896.09|7900.26|7900.26|7895.64|7895.64|0
1612184100000|2021-02-01 12:55:00|7895.98|7895.98|7899.98|7899.98|7901.4|7901.4|7893.93|7893.93|0
1612184400000|2021-02-01 13:00:00|7899.8|7899.8|7911|7911|7912.87|7912.87|7899.8|7899.8|0
1612184700000|2021-02-01 13:05:00|7910.69|7910.69|7913.67|7913.67|7913.67|7913.67|7909.06|7909.06|0
1612185000000|2021-02-01 13:10:00|7913.83|7913.83|7894.8|7894.8|7913.83|7913.83|7894.49|7894.49|0
1612185300000|2021-02-01 13:15:00|7894.71|7894.71|7885.14|7885.14|7895.09|7895.09|7885.14|7885.14|0
1612185600000|2021-02-01 13:20:00|7885.07|7885.07|7892.26|7892.26|7892.26|7892.26|7883.47|7883.47|0
1612185900000|2021-02-01 13:25:00|7892.42|7892.42|7891.91|7891.91|7894.93|7894.93|7889.83|7889.83|0
1612186200000|2021-02-01 13:30:00|7891.82|7891.82|7888.47|7888.47|7897.45|7897.45|7888.37|7888.37|0
1612186500000|2021-02-01 13:35:00|7888.63|7888.63|7903.32|7903.32|7903.4|7903.4|7888.54|7888.54|0
1612186800000|2021-02-01 13:40:00|7903.45|7903.45|7906.89|7906.89|7906.89|7906.89|7896.73|7896.73|0
1612187100000|2021-02-01 13:45:00|7906.94|7906.94|7904.18|7904.18|7911.27|7911.27|7903.54|7903.54|0
1612187400000|2021-02-01 13:50:00|7904.81|7904.81|7905.76|7905.76|7907.29|7907.29|7904.1|7904.1|0
1612187700000|2021-02-01 13:55:00|7905.59|7905.59|7913.36|7913.36|7913.64|7913.64|7901.03|7901.03|0
1612188000000|2021-02-01 14:00:00|7913.67|7913.67|7902.72|7902.72|7915.94|7915.94|7902.39|7902.39|0
1612188300000|2021-02-01 14:05:00|7902.56|7902.56|7901.88|7901.88|7905.86|7905.86|7901.42|7901.42|0
1612188600000|2021-02-01 14:10:00|7902.04|7902.04|7911.06|7911.06|7911.06|7911.06|7902.04|7902.04|0
1612188900000|2021-02-01 14:15:00|7910.95|7910.95|7911.15|7911.15|7916.53|7916.53|7910.42|7910.42|0
1612189200000|2021-02-01 14:20:00|7911.26|7911.26|7914.75|7914.75|7915.29|7915.29|7910.36|7910.36|0
1612189500000|2021-02-01 14:25:00|7914|7914|7911.94|7911.94|7919.47|7919.47|7911.94|7911.94|0
1612189800000|2021-02-01 14:30:00|7912.05|7912.05|7895.19|7895.19|7912.05|7912.05|7894.99|7894.99|0
1612190100000|2021-02-01 14:35:00|7895.25|7895.25|7887.88|7887.88|7901.56|7901.56|7885.05|7885.05|0
1612190400000|2021-02-01 14:40:00|7888.19|7888.19|7881.9|7881.9|7893.55|7893.55|7881.05|7881.05|0
1612190700000|2021-02-01 14:45:00|7881.72|7881.72|7874.37|7874.37|7881.77|7881.77|7873.74|7873.74|0
1612191000000|2021-02-01 14:50:00|7874.54|7874.54|7860.7|7860.7|7879.66|7879.66|7860.55|7860.55|0
1612191300000|2021-02-01 14:55:00|7860.52|7860.52|7879.47|7879.47|7881.8|7881.8|7860.22|7860.22|0
1612191600000|2021-02-01 15:00:00|7878.73|7878.73|7880.78|7880.78|7880.91|7880.91|7871.94|7871.94|0
1612191900000|2021-02-01 15:05:00|7880.86|7880.86|7875.89|7875.89|7887.6|7887.6|7875.62|7875.62|0
1612192200000|2021-02-01 15:10:00|7876.06|7876.06|7878.69|7878.69|7881.39|7881.39|7871.07|7871.07|0
1612192500000|2021-02-01 15:15:00|7878.86|7878.86|7875.46|7875.46|7880.07|7880.07|7872.27|7872.27|0
1612192800000|2021-02-01 15:20:00|7875.61|7875.61|7890.81|7890.81|7891.7|7891.7|7874.59|7874.59|0
1612193100000|2021-02-01 15:25:00|7890.9|7890.9|7898.17|7898.17|7903.08|7903.08|7889.96|7889.96|0
1612193400000|2021-02-01 15:30:00|7898.11|7898.11|7900.38|7900.38|7904.47|7904.47|7897.3|7897.3|0
1612193700000|2021-02-01 15:35:00|7900.23|7900.23|7884.02|7884.02|7901.1|7901.1|7884.02|7884.02|0
1612194000000|2021-02-01 15:40:00|7884.07|7884.07|7886.19|7886.19|7897.06|7897.06|7883.59|7883.59|0
1612194300000|2021-02-01 15:45:00|7886.27|7886.27|7894.14|7894.14|7894.23|7894.23|7886.16|7886.16|0
1612194600000|2021-02-01 15:50:00|7894.19|7894.19|7881.85|7881.85|7895.75|7895.75|7880.56|7880.56|0
1612194900000|2021-02-01 15:55:00|7881.9|7881.9|7884.7|7884.7|7889.5|7889.5|7881.9|7881.9|0
1612195200000|2021-02-01 16:00:00|7885.78|7885.78|7882.65|7882.65|7889.43|7889.43|7879.13|7879.13|0
1612195500000|2021-02-01 16:05:00|7882.54|7882.54|7893.72|7893.72|7897.89|7897.89|7882.54|7882.54|0
1612195800000|2021-02-01 16:10:00|7893.67|7893.67|7904.17|7904.17|7905.04|7905.04|7892.72|7892.72|0
1612196100000|2021-02-01 16:15:00|7904.3|7904.3|7914.39|7914.39|7916.07|7916.07|7903.98|7903.98|0
1612196400000|2021-02-01 16:20:00|7914.16|7914.16|7927.22|7927.22|7927.22|7927.22|7914.03|7914.03|0
1612196700000|2021-02-01 16:25:00|7927.27|7927.27|7913.48|7913.48|7937.32|7937.32|7913.48|7913.48|0
1612253700000|2021-02-02 08:15:00|8003.72|8003.72|8015.04|8015.04|8026.26|8026.26|8003.72|8003.72|0
1612254000000|2021-02-02 08:20:00|8015.72|8015.72|8013.91|8013.91|8028.79|8028.79|8011.82|8011.82|0
1612254300000|2021-02-02 08:25:00|8014.06|8014.06|8007.26|8007.26|8019.31|8019.31|7999.67|7999.67|0
1612254600000|2021-02-02 08:30:00|8007.17|8007.17|7996.06|7996.06|8014.39|8014.39|7991.4|7991.4|0
1612254900000|2021-02-02 08:35:00|7995.31|7995.31|7974.5|7974.5|7995.54|7995.54|7967.1|7967.1|0
1612255200000|2021-02-02 08:40:00|7974.35|7974.35|7980|7980|7987.76|7987.76|7973.48|7973.48|0
1612255500000|2021-02-02 08:45:00|7980.68|7980.68|7978.29|7978.29|7982.38|7982.38|7976.63|7976.63|0
1612255800000|2021-02-02 08:50:00|7977.81|7977.81|7982.1|7982.1|7987.8|7987.8|7977.81|7977.81|0
1612256100000|2021-02-02 08:55:00|7981.87|7981.87|7998|7998|8001.41|8001.41|7981.52|7981.52|0
1612256400000|2021-02-02 09:00:00|7998.15|7998.15|8009.77|8009.77|8021.84|8021.84|7996.01|7996.01|0
1612256700000|2021-02-02 09:05:00|8010.52|8010.52|8012.55|8012.55|8017.66|8017.66|8006.93|8006.93|0
1612257000000|2021-02-02 09:10:00|8012.33|8012.33|8014.74|8014.74|8017.08|8017.08|8012.03|8012.03|0
1612257300000|2021-02-02 09:15:00|8014.57|8014.57|8025.1|8025.1|8028.43|8028.43|8013.45|8013.45|0
1612257600000|2021-02-02 09:20:00|8025.34|8025.34|8023.15|8023.15|8026.76|8026.76|8017.28|8017.28|0
1612257900000|2021-02-02 09:25:00|8023.29|8023.29|8030.99|8030.99|8031.4|8031.4|8021.35|8021.35|0
1612258200000|2021-02-02 09:30:00|8031.04|8031.04|8027.91|8027.91|8036.69|8036.69|8027.66|8027.66|0
1612258500000|2021-02-02 09:35:00|8028.42|8028.42|8026.37|8026.37|8031.38|8031.38|8026.37|8026.37|0
1612258800000|2021-02-02 09:40:00|8026.26|8026.26|8039.29|8039.29|8039.45|8039.45|8020.95|8020.95|0
1612259100000|2021-02-02 09:45:00|8039.18|8039.18|8062.51|8062.51|8078.52|8078.52|8038.92|8038.92|0
1612259400000|2021-02-02 09:50:00|8062.67|8062.67|8069.24|8069.24|8069.37|8069.37|8050.78|8050.78|0
1612259700000|2021-02-02 09:55:00|8069.73|8069.73|8072.05|8072.05|8074.69|8074.69|8068.99|8068.99|0
1612260000000|2021-02-02 10:00:00|8072.11|8072.11|8076.72|8076.72|8078.59|8078.59|8063.23|8063.23|0
1612260300000|2021-02-02 10:05:00|8076.1|8076.1|8080.41|8080.41|8086.17|8086.17|8071.47|8071.47|0
1612260600000|2021-02-02 10:10:00|8080.3|8080.3|8087.92|8087.92|8090.16|8090.16|8078.95|8078.95|0
1612260900000|2021-02-02 10:15:00|8087.87|8087.87|8090.36|8090.36|8092.93|8092.93|8081.83|8081.83|0
1612261200000|2021-02-02 10:20:00|8091.21|8091.21|8093.89|8093.89|8097.25|8097.25|8090.26|8090.26|0
1612261500000|2021-02-02 10:25:00|8093.87|8093.87|8089.96|8089.96|8097.13|8097.13|8089.13|8089.13|0
1612261800000|2021-02-02 10:30:00|8089.89|8089.89|8084.82|8084.82|8092.35|8092.35|8082.77|8082.77|0
1612262100000|2021-02-02 10:35:00|8084.48|8084.48|8096.72|8096.72|8096.72|8096.72|8083.97|8083.97|0
1612262400000|2021-02-02 10:40:00|8096.9|8096.9|8106.43|8106.43|8106.99|8106.99|8096.9|8096.9|0
1612262700000|2021-02-02 10:45:00|8105.68|8105.68|8096.52|8096.52|8105.68|8105.68|8093.41|8093.41|0
1612263000000|2021-02-02 10:50:00|8096.36|8096.36|8083.48|8083.48|8100.92|8100.92|8083.37|8083.37|0
1612263300000|2021-02-02 10:55:00|8084.23|8084.23|8071.55|8071.55|8085.44|8085.44|8071.55|8071.55|0
1612263600000|2021-02-02 11:00:00|8071.48|8071.48|8067.92|8067.92|8080.5|8080.5|8067.31|8067.31|0
1612263900000|2021-02-02 11:05:00|8067.43|8067.43|8069.63|8069.63|8071.98|8071.98|8064.68|8064.68|0
1612264200000|2021-02-02 11:10:00|8068.88|8068.88|8052.97|8052.97|8068.88|8068.88|8051.25|8051.25|0
1612264500000|2021-02-02 11:15:00|8052.73|8052.73|8080.56|8080.56|8080.83|8080.83|8049.63|8049.63|0
1612264800000|2021-02-02 11:20:00|8080.41|8080.41|8079.59|8079.59|8082|8082|8075.01|8075.01|0
1612265100000|2021-02-02 11:25:00|8079.85|8079.85|8081.36|8081.36|8086.32|8086.32|8077.36|8077.36|0
1612265400000|2021-02-02 11:30:00|8081.19|8081.19|8061.48|8061.48|8081.19|8081.19|8061.32|8061.32|0
1612265700000|2021-02-02 11:35:00|8061.65|8061.65|8046.54|8046.54|8061.83|8061.83|8044.7|8044.7|0
1612266000000|2021-02-02 11:40:00|8045.5|8045.5|8047.15|8047.15|8053.3|8053.3|8045.35|8045.35|0
1612266300000|2021-02-02 11:45:00|8047.49|8047.49|8052.73|8052.73|8056.59|8056.59|8047.49|8047.49|0
1612266600000|2021-02-02 11:50:00|8052.58|8052.58|8051.8|8051.8|8053.55|8053.55|8047.19|8047.19|0
1612266900000|2021-02-02 11:55:00|8051.91|8051.91|8047.58|8047.58|8052.93|8052.93|8044.46|8044.46|0
1612267200000|2021-02-02 12:00:00|8047.6|8047.6|8047.81|8047.81|8051.73|8051.73|8041.98|8041.98|0
1612267500000|2021-02-02 12:05:00|8048.25|8048.25|8052.68|8052.68|8054.43|8054.43|8048.25|8048.25|0
1612267800000|2021-02-02 12:10:00|8053.02|8053.02|8048.2|8048.2|8055.42|8055.42|8048.2|8048.2|0
1612268100000|2021-02-02 12:15:00|8048.36|8048.36|8034.07|8034.07|8048.46|8048.46|8034.07|8034.07|0
1612268400000|2021-02-02 12:20:00|8033.73|8033.73|8040.31|8040.31|8043.65|8043.65|8033.41|8033.41|0
1612268700000|2021-02-02 12:25:00|8039.78|8039.78|8045.49|8045.49|8045.87|8045.87|8039.57|8039.57|0
1612269000000|2021-02-02 12:30:00|8045.33|8045.33|8035.28|8035.28|8051.11|8051.11|8035.28|8035.28|0
1612269300000|2021-02-02 12:35:00|8035.45|8035.45|8024.28|8024.28|8038.16|8038.16|8024.28|8024.28|0
1612269600000|2021-02-02 12:40:00|8024.19|8024.19|8025.28|8025.28|8028.8|8028.8|8023.62|8023.62|0
1612269900000|2021-02-02 12:45:00|8025.62|8025.62|8017.32|8017.32|8026.34|8026.34|8013.48|8013.48|0
1612270200000|2021-02-02 12:50:00|8017.44|8017.44|8016.39|8016.39|8017.55|8017.55|8006.63|8006.63|0
1612270500000|2021-02-02 12:55:00|8015.32|8015.32|8028.23|8028.23|8028.29|8028.29|8014.03|8014.03|0
1612270800000|2021-02-02 13:00:00|8028.47|8028.47|8030.67|8030.67|8032.76|8032.76|8027.31|8027.31|0
1612271100000|2021-02-02 13:05:00|8030.5|8030.5|8034.42|8034.42|8034.42|8034.42|8028.68|8028.68|0
1612271400000|2021-02-02 13:10:00|8034.53|8034.53|8044.12|8044.12|8047.03|8047.03|8034.53|8034.53|0
1612271700000|2021-02-02 13:15:00|8044.46|8044.46|8045.18|8045.18|8045.18|8045.18|8040.35|8040.35|0
1612272000000|2021-02-02 13:20:00|8044.99|8044.99|8055.21|8055.21|8055.21|8055.21|8043.02|8043.02|0
1612272300000|2021-02-02 13:25:00|8055.29|8055.29|8057.12|8057.12|8058.32|8058.32|8053.25|8053.25|0
1612272600000|2021-02-02 13:30:00|8056.85|8056.85|8064.98|8064.98|8067.47|8067.47|8055.5|8055.5|0
1612272900000|2021-02-02 13:35:00|8065.29|8065.29|8067.13|8067.13|8073.46|8073.46|8061.98|8061.98|0
1612273200000|2021-02-02 13:40:00|8067.3|8067.3|8058.55|8058.55|8067.3|8067.3|8056.99|8056.99|0
1612273500000|2021-02-02 13:45:00|8058.79|8058.79|8071.68|8071.68|8071.68|8071.68|8058.7|8058.7|0
1612273800000|2021-02-02 13:50:00|8071.98|8071.98|8062.91|8062.91|8075.13|8075.13|8055.62|8055.62|0
1612274100000|2021-02-02 13:55:00|8063.07|8063.07|8070.56|8070.56|8073.21|8073.21|8062.75|8062.75|0
1612274400000|2021-02-02 14:00:00|8070.48|8070.48|8072.18|8072.18|8072.4|8072.4|8068.38|8068.38|0
1612274700000|2021-02-02 14:05:00|8072.42|8072.42|8073.95|8073.95|8074.31|8074.31|8067.42|8067.42|0
1612275000000|2021-02-02 14:10:00|8074.06|8074.06|8080.03|8080.03|8080.21|8080.21|8074.01|8074.01|0
1612275300000|2021-02-02 14:15:00|8080.2|8080.2|8083.88|8083.88|8083.88|8083.88|8073.83|8073.83|0
1612275600000|2021-02-02 14:20:00|8083.72|8083.72|8086.59|8086.59|8090.69|8090.69|8082.83|8082.83|0
1612275900000|2021-02-02 14:25:00|8086.76|8086.76|8092.22|8092.22|8093.24|8093.24|8083.53|8083.53|0
1612276200000|2021-02-02 14:30:00|8092.56|8092.56|8083.23|8083.23|8092.56|8092.56|8078.69|8078.69|0
1612276500000|2021-02-02 14:35:00|8083.28|8083.28|8087.19|8087.19|8096.24|8096.24|8083.28|8083.28|0
1612276800000|2021-02-02 14:40:00|8087.94|8087.94|8096.87|8096.87|8096.87|8096.87|8083.66|8083.66|0
1612277100000|2021-02-02 14:45:00|8096.82|8096.82|8094.01|8094.01|8103.63|8103.63|8093.6|8093.6|0
1612277400000|2021-02-02 14:50:00|8094.18|8094.18|8090.27|8090.27|8094.33|8094.33|8079.82|8079.82|0
1612277700000|2021-02-02 14:55:00|8090.32|8090.32|8096.16|8096.16|8096.71|8096.71|8081.36|8081.36|0
1612278000000|2021-02-02 15:00:00|8096.01|8096.01|8086.12|8086.12|8099.18|8099.18|8081.86|8081.86|0
1612278300000|2021-02-02 15:05:00|8086.2|8086.2|8089.82|8089.82|8090.9|8090.9|8084.55|8084.55|0
1612278600000|2021-02-02 15:10:00|8090.89|8090.89|8083.5|8083.5|8098.93|8098.93|8081.5|8081.5|0
1612278900000|2021-02-02 15:15:00|8083.66|8083.66|8104.52|8104.52|8109.27|8109.27|8083.66|8083.66|0
1612279200000|2021-02-02 15:20:00|8104.63|8104.63|8093.94|8093.94|8107.36|8107.36|8093.94|8093.94|0
1612279500000|2021-02-02 15:25:00|8093.41|8093.41|8104.41|8104.41|8109.56|8109.56|8091.9|8091.9|0
1612279800000|2021-02-02 15:30:00|8104.52|8104.52|8107.98|8107.98|8117.77|8117.77|8102.14|8102.14|0
1612280100000|2021-02-02 15:35:00|8108.22|8108.22|8105.86|8105.86|8110.3|8110.3|8100.19|8100.19|0
1612280400000|2021-02-02 15:40:00|8105.71|8105.71|8106.1|8106.1|8112.33|8112.33|8103.83|8103.83|0
1612280700000|2021-02-02 15:45:00|8105.93|8105.93|8124.63|8124.63|8124.63|8124.63|8105.78|8105.78|0
1612281000000|2021-02-02 15:50:00|8124.8|8124.8|8120.28|8120.28|8126.7|8126.7|8118.57|8118.57|0
1612281300000|2021-02-02 15:55:00|8120.82|8120.82|8120.46|8120.46|8124.29|8124.29|8117.55|8117.55|0
1612281600000|2021-02-02 16:00:00|8120.41|8120.41|8120.72|8120.72|8125.98|8125.98|8118.38|8118.38|0
1612281900000|2021-02-02 16:05:00|8120.48|8120.48|8119.13|8119.13|8120.48|8120.48|8114.44|8114.44|0
1612282200000|2021-02-02 16:10:00|8119.28|8119.28|8133.12|8133.12|8133.78|8133.78|8119.28|8119.28|0
1612282500000|2021-02-02 16:15:00|8133.03|8133.03|8128.23|8128.23|8134.02|8134.02|8124.25|8124.25|0
1612282800000|2021-02-02 16:20:00|8128.26|8128.26|8119.61|8119.61|8130.51|8130.51|8117.79|8117.79|0
1612283100000|2021-02-02 16:25:00|8119.69|8119.69|8121.85|8121.85|8128.58|8128.58|8116.43|8116.43|0
1612340100000|2021-02-03 08:15:00|8233.06|8233.06|8198.1|8198.1|8235.77|8235.77|8197.87|8197.87|0
1612340400000|2021-02-03 08:20:00|8197.83|8197.83|8197.15|8197.15|8206.61|8206.61|8187.64|8187.64|0
1612340700000|2021-02-03 08:25:00|8198.07|8198.07|8219.79|8219.79|8225.63|8225.63|8198.07|8198.07|0
1612341000000|2021-02-03 08:30:00|8219.03|8219.03|8233.45|8233.45|8236.04|8236.04|8213.49|8213.49|0
1612341300000|2021-02-03 08:35:00|8233.22|8233.22|8227.01|8227.01|8233.22|8233.22|8219.67|8219.67|0
1612341600000|2021-02-03 08:40:00|8227.18|8227.18|8225.75|8225.75|8233.58|8233.58|8214.72|8214.72|0
1612341900000|2021-02-03 08:45:00|8224.83|8224.83|8208.12|8208.12|8224.89|8224.89|8202.76|8202.76|0
1612342200000|2021-02-03 08:50:00|8207.8|8207.8|8197.94|8197.94|8207.98|8207.98|8195.09|8195.09|0
1612342500000|2021-02-03 08:55:00|8198.06|8198.06|8212.91|8212.91|8213.02|8213.02|8197.49|8197.49|0
1612342800000|2021-02-03 09:00:00|8212.96|8212.96|8206.29|8206.29|8213.04|8213.04|8205.54|8205.54|0
1612343100000|2021-02-03 09:05:00|8206.15|8206.15|8195.05|8195.05|8209.69|8209.69|8193.23|8193.23|0
1612343400000|2021-02-03 09:10:00|8195.02|8195.02|8185.7|8185.7|8199.54|8199.54|8185.7|8185.7|0
1612343700000|2021-02-03 09:15:00|8185.64|8185.64|8169.64|8169.64|8185.7|8185.7|8168.93|8168.93|0
1612344000000|2021-02-03 09:20:00|8169.4|8169.4|8167.09|8167.09|8169.4|8169.4|8163.04|8163.04|0
1612344300000|2021-02-03 09:25:00|8166.85|8166.85|8171.64|8171.64|8178.35|8178.35|8166.65|8166.65|0
1612344600000|2021-02-03 09:30:00|8171.69|8171.69|8173.19|8173.19|8180.77|8180.77|8170.89|8170.89|0
1612344900000|2021-02-03 09:35:00|8173.14|8173.14|8167.8|8167.8|8173.45|8173.45|8164.87|8164.87|0
1612345200000|2021-02-03 09:40:00|8167.74|8167.74|8160.33|8160.33|8168.42|8168.42|8156.84|8156.84|0
1612345500000|2021-02-03 09:45:00|8160.36|8160.36|8168.08|8168.08|8168.6|8168.6|8160.36|8160.36|0
1612345800000|2021-02-03 09:50:00|8167.84|8167.84|8159.14|8159.14|8170.21|8170.21|8159.14|8159.14|0
1612346100000|2021-02-03 09:55:00|8159.45|8159.45|8167.67|8167.67|8168.2|8168.2|8159.32|8159.32|0
1612346400000|2021-02-03 10:00:00|8167.57|8167.57|8171.43|8171.43|8171.61|8171.61|8167.46|8167.46|0
1612346700000|2021-02-03 10:05:00|8171.27|8171.27|8167.93|8167.93|8171.71|8171.71|8167.5|8167.5|0
1612347000000|2021-02-03 10:10:00|8167.62|8167.62|8173.81|8173.81|8175.3|8175.3|8163.86|8163.86|0
1612347300000|2021-02-03 10:15:00|8173.98|8173.98|8182.64|8182.64|8182.64|8182.64|8173.98|8173.98|0
1612347600000|2021-02-03 10:20:00|8183.39|8183.39|8187.82|8187.82|8188.68|8188.68|8180.43|8180.43|0
1612347900000|2021-02-03 10:25:00|8187.58|8187.58|8194.63|8194.63|8195.55|8195.55|8186.36|8186.36|0
1612348200000|2021-02-03 10:30:00|8194.55|8194.55|8197.85|8197.85|8199.78|8199.78|8190.88|8190.88|0
1612348500000|2021-02-03 10:35:00|8197.79|8197.79|8195.85|8195.85|8200.5|8200.5|8194.08|8194.08|0
1612348800000|2021-02-03 10:40:00|8195.69|8195.69|8197.21|8197.21|8197.62|8197.62|8189.57|8189.57|0
1612349100000|2021-02-03 10:45:00|8197.13|8197.13|8197.35|8197.35|8197.64|8197.64|8195.52|8195.52|0
1612349400000|2021-02-03 10:50:00|8197.24|8197.24|8180.81|8180.81|8198.96|8198.96|8180.81|8180.81|0
1612349700000|2021-02-03 10:55:00|8180.47|8180.47|8179.52|8179.52|8181.79|8181.79|8179.03|8179.03|0
1612350000000|2021-02-03 11:00:00|8179.38|8179.38|8175.98|8175.98|8179.44|8179.44|8174.47|8174.47|0
1612350300000|2021-02-03 11:05:00|8175.92|8175.92|8196.41|8196.41|8196.41|8196.41|8175.92|8175.92|0
1612350600000|2021-02-03 11:10:00|8195.87|8195.87|8187.8|8187.8|8200.79|8200.79|8187.01|8187.01|0
1612350900000|2021-02-03 11:15:00|8187.96|8187.96|8192.91|8192.91|8198.5|8198.5|8187.96|8187.96|0
1612351200000|2021-02-03 11:20:00|8193.07|8193.07|8191.62|8191.62|8197.9|8197.9|8191.46|8191.46|0
1612351500000|2021-02-03 11:25:00|8191.46|8191.46|8193.83|8193.83|8197.25|8197.25|8190.38|8190.38|0
1612351800000|2021-02-03 11:30:00|8193.53|8193.53|8189.17|8189.17|8198.43|8198.43|8189.17|8189.17|0
1612352100000|2021-02-03 11:35:00|8189.12|8189.12|8184.59|8184.59|8192.13|8192.13|8182.87|8182.87|0
1612352400000|2021-02-03 11:40:00|8184.27|8184.27|8183.96|8183.96|8191.15|8191.15|8183.27|8183.27|0
1612352700000|2021-02-03 11:45:00|8183.9|8183.9|8169.99|8169.99|8184.9|8184.9|8169.48|8169.48|0
1612353000000|2021-02-03 11:50:00|8169.93|8169.93|8164.41|8164.41|8169.93|8169.93|8163.63|8163.63|0
1612353300000|2021-02-03 11:55:00|8164.24|8164.24|8169.02|8169.02|8170.21|8170.21|8163.23|8163.23|0
1612353600000|2021-02-03 12:00:00|8167.7|8167.7|8166.09|8166.09|8167.76|8167.76|8159.79|8159.79|0
1612353900000|2021-02-03 12:05:00|8165.86|8165.86|8157.84|8157.84|8169.49|8169.49|8157.84|8157.84|0
1612354200000|2021-02-03 12:10:00|8158|8158|8161.14|8161.14|8162.1|8162.1|8156.57|8156.57|0
1612354500000|2021-02-03 12:15:00|8161|8161|8171.6|8171.6|8172.14|8172.14|8161|8161|0
1612354800000|2021-02-03 12:20:00|8172.01|8172.01|8163.02|8163.02|8175.56|8175.56|8163.02|8163.02|0
1612355100000|2021-02-03 12:25:00|8163.25|8163.25|8171.86|8171.86|8171.93|8171.93|8163.25|8163.25|0
1612355400000|2021-02-03 12:30:00|8171.98|8171.98|8168.16|8168.16|8172.89|8172.89|8166.85|8166.85|0
1612355700000|2021-02-03 12:35:00|8168.1|8168.1|8166.33|8166.33|8168.3|8168.3|8163.57|8163.57|0
1612356000000|2021-02-03 12:40:00|8166.38|8166.38|8166.98|8166.98|8171.36|8171.36|8166.36|8166.36|0
1612356300000|2021-02-03 12:45:00|8167.09|8167.09|8160.19|8160.19|8167.09|8167.09|8160.19|8160.19|0
1612356600000|2021-02-03 12:50:00|8160.36|8160.36|8159.84|8159.84|8167.58|8167.58|8159.48|8159.48|0
1612356900000|2021-02-03 12:55:00|8159.93|8159.93|8150.76|8150.76|8160.94|8160.94|8149.55|8149.55|0
1612357200000|2021-02-03 13:00:00|8150.01|8150.01|8147.8|8147.8|8150.43|8150.43|8145.1|8145.1|0
1612357500000|2021-02-03 13:05:00|8148.03|8148.03|8148.34|8148.34|8149.69|8149.69|8145.17|8145.17|0
1612357800000|2021-02-03 13:10:00|8148.2|8148.2|8151.02|8151.02|8151.09|8151.09|8145.97|8145.97|0
1612358100000|2021-02-03 13:15:00|8150.71|8150.71|8154.89|8154.89|8156.79|8156.79|8150.71|8150.71|0
1612358400000|2021-02-03 13:20:00|8154.81|8154.81|8155.15|8155.15|8156.01|8156.01|8152.76|8152.76|0
1612358700000|2021-02-03 13:25:00|8155.52|8155.52|8155.39|8155.39|8158.06|8158.06|8153.63|8153.63|0
1612359000000|2021-02-03 13:30:00|8155.54|8155.54|8151.79|8151.79|8157.71|8157.71|8151.41|8151.41|0
1612359300000|2021-02-03 13:35:00|8151.7|8151.7|8150.55|8150.55|8156.03|8156.03|8150.49|8150.49|0
1612359600000|2021-02-03 13:40:00|8150.65|8150.65|8137.64|8137.64|8150.94|8150.94|8136.45|8136.45|0
1612359900000|2021-02-03 13:45:00|8137.48|8137.48|8142.29|8142.29|8143.78|8143.78|8136.56|8136.56|0
1612360200000|2021-02-03 13:50:00|8142.23|8142.23|8139.31|8139.31|8144.89|8144.89|8138.55|8138.55|0
1612360500000|2021-02-03 13:55:00|8139.39|8139.39|8145.14|8145.14|8146.37|8146.37|8138.98|8138.98|0
1612360800000|2021-02-03 14:00:00|8145.8|8145.8|8144.02|8144.02|8147.96|8147.96|8141.82|8141.82|0
1612361100000|2021-02-03 14:05:00|8143.93|8143.93|8140.33|8140.33|8146.95|8146.95|8136.46|8136.46|0
1612361400000|2021-02-03 14:10:00|8140.41|8140.41|8139.75|8139.75|8142.54|8142.54|8133.7|8133.7|0
1612361700000|2021-02-03 14:15:00|8139.7|8139.7|8128.95|8128.95|8139.99|8139.99|8125.75|8125.75|0
1612362000000|2021-02-03 14:20:00|8129.12|8129.12|8130.82|8130.82|8135.43|8135.43|8128.63|8128.63|0
1612362300000|2021-02-03 14:25:00|8130.88|8130.88|8123.81|8123.81|8131.19|8131.19|8122.94|8122.94|0
1612362600000|2021-02-03 14:30:00|8123.72|8123.72|8135.23|8135.23|8135.23|8135.23|8116.97|8116.97|0
1612362900000|2021-02-03 14:35:00|8135.36|8135.36|8137.83|8137.83|8139.73|8139.73|8129.75|8129.75|0
1612363200000|2021-02-03 14:40:00|8137.52|8137.52|8141.84|8141.84|8143.84|8143.84|8136.44|8136.44|0
1612363500000|2021-02-03 14:45:00|8141.69|8141.69|8146.57|8146.57|8155.24|8155.24|8136.02|8136.02|0
1612363800000|2021-02-03 14:50:00|8146.46|8146.46|8149.24|8149.24|8149.24|8149.24|8143.74|8143.74|0
1612364100000|2021-02-03 14:55:00|8149.09|8149.09|8145.87|8145.87|8153.32|8153.32|8137.11|8137.11|0
1612364400000|2021-02-03 15:00:00|8146.06|8146.06|8140.36|8140.36|8147.7|8147.7|8137.01|8137.01|0
1612364700000|2021-02-03 15:05:00|8140.34|8140.34|8151.14|8151.14|8151.14|8151.14|8140.34|8140.34|0
1612365000000|2021-02-03 15:10:00|8151.63|8151.63|8149.01|8149.01|8156.19|8156.19|8142.52|8142.52|0
1612365300000|2021-02-03 15:15:00|8148.96|8148.96|8142.47|8142.47|8155.49|8155.49|8141.71|8141.71|0
1612365600000|2021-02-03 15:20:00|8141.93|8141.93|8137.83|8137.83|8144.91|8144.91|8133.13|8133.13|0
1612365900000|2021-02-03 15:25:00|8137.92|8137.92|8127.76|8127.76|8137.92|8137.92|8126.63|8126.63|0
1612366200000|2021-02-03 15:30:00|8127.7|8127.7|8135.42|8135.42|8136.23|8136.23|8124.57|8124.57|0
1612366500000|2021-02-03 15:35:00|8135.59|8135.59|8137.82|8137.82|8141.92|8141.92|8133.44|8133.44|0
1612366800000|2021-02-03 15:40:00|8137.87|8137.87|8148.36|8148.36|8150.82|8150.82|8137.75|8137.75|0
1612367100000|2021-02-03 15:45:00|8148.48|8148.48|8157.28|8157.28|8157.56|8157.56|8145.61|8145.61|0
1612367400000|2021-02-03 15:50:00|8157.79|8157.79|8165.53|8165.53|8167.01|8167.01|8156.78|8156.78|0
1612367700000|2021-02-03 15:55:00|8165.38|8165.38|8157.19|8157.19|8165.38|8165.38|8156.6|8156.6|0
1612368000000|2021-02-03 16:00:00|8157.24|8157.24|8151.8|8151.8|8160.63|8160.63|8150.99|8150.99|0
1612368300000|2021-02-03 16:05:00|8151.87|8151.87|8142.4|8142.4|8151.87|8151.87|8142.4|8142.4|0
1612368600000|2021-02-03 16:10:00|8142.46|8142.46|8132.33|8132.33|8142.74|8142.74|8129.08|8129.08|0
1612368900000|2021-02-03 16:15:00|8132.16|8132.16|8133.94|8133.94|8133.94|8133.94|8124.56|8124.56|0
1612369200000|2021-02-03 16:20:00|8133.87|8133.87|8124.04|8124.04|8135.37|8135.37|8123.57|8123.57|0
1612369500000|2021-02-03 16:25:00|8123.8|8123.8|8123.11|8123.11|8125.83|8125.83|8118.02|8118.02|0
1612426500000|2021-02-04 08:15:00|8226.68|8226.68|8239.43|8239.43|8239.7|8239.7|8220.19|8220.19|0
1612426800000|2021-02-04 08:20:00|8239.02|8239.02|8230.64|8230.64|8241.83|8241.83|8226.22|8226.22|0
1612427100000|2021-02-04 08:25:00|8228.4|8228.4|8230.98|8230.98|8231.11|8231.11|8218.5|8218.5|0
1612427400000|2021-02-04 08:30:00|8231.66|8231.66|8264.29|8264.29|8264.78|8264.78|8228.2|8228.2|0
1612427700000|2021-02-04 08:35:00|8262.79|8262.79|8256.92|8256.92|8265.92|8265.92|8253.12|8253.12|0
1612428000000|2021-02-04 08:40:00|8256.86|8256.86|8247.96|8247.96|8257.04|8257.04|8237.75|8237.75|0
1612428300000|2021-02-04 08:45:00|8247.49|8247.49|8266.79|8266.79|8272.21|8272.21|8244.4|8244.4|0
1612428600000|2021-02-04 08:50:00|8266.64|8266.64|8279.81|8279.81|8284.57|8284.57|8266.64|8266.64|0
1612428900000|2021-02-04 08:55:00|8279.65|8279.65|8288.2|8288.2|8288.29|8288.29|8274.65|8274.65|0
1612429200000|2021-02-04 09:00:00|8288.27|8288.27|8294.9|8294.9|8297.96|8297.96|8287.1|8287.1|0
1612429500000|2021-02-04 09:05:00|8295.22|8295.22|8275.85|8275.85|8295.22|8295.22|8270.99|8270.99|0
1612429800000|2021-02-04 09:10:00|8275.88|8275.88|8259.21|8259.21|8277.75|8277.75|8256.92|8256.92|0
1612430100000|2021-02-04 09:15:00|8259.83|8259.83|8267.69|8267.69|8271.36|8271.36|8259.83|8259.83|0
1612430400000|2021-02-04 09:20:00|8266.94|8266.94|8265.14|8265.14|8270.24|8270.24|8263.6|8263.6|0
1612430700000|2021-02-04 09:25:00|8265.29|8265.29|8266.2|8266.2|8270.26|8270.26|8262.15|8262.15|0
1612431000000|2021-02-04 09:30:00|8266.04|8266.04|8268.68|8268.68|8272.56|8272.56|8265.31|8265.31|0
1612431300000|2021-02-04 09:35:00|8268.62|8268.62|8279.95|8279.95|8281.47|8281.47|8266.25|8266.25|0
1612431600000|2021-02-04 09:40:00|8278.46|8278.46|8266.06|8266.06|8278.46|8278.46|8265.89|8265.89|0
1612431900000|2021-02-04 09:45:00|8265.82|8265.82|8271.19|8271.19|8271.19|8271.19|8259.98|8259.98|0
1612432200000|2021-02-04 09:50:00|8271.35|8271.35|8258.08|8258.08|8272.1|8272.1|8257.72|8257.72|0
1612432500000|2021-02-04 09:55:00|8257.93|8257.93|8265.36|8265.36|8269.55|8269.55|8256.77|8256.77|0
1612432800000|2021-02-04 10:00:00|8267.51|8267.51|8276.24|8276.24|8276.86|8276.86|8266.76|8266.76|0
1612433100000|2021-02-04 10:05:00|8276.17|8276.17|8268.04|8268.04|8277.69|8277.69|8268.03|8268.03|0
1612433400000|2021-02-04 10:10:00|8267.76|8267.76|8267.37|8267.37|8272.42|8272.42|8262.91|8262.91|0
1612433700000|2021-02-04 10:15:00|8267.71|8267.71|8271.84|8271.84|8273.28|8273.28|8260.52|8260.52|0
1612434000000|2021-02-04 10:20:00|8271.09|8271.09|8260.51|8260.51|8271.84|8271.84|8258|8258|0
1612434300000|2021-02-04 10:25:00|8262.01|8262.01|8260.89|8260.89|8263.79|8263.79|8260.22|8260.22|0
1612434600000|2021-02-04 10:30:00|8261.04|8261.04|8257.68|8257.68|8261.04|8261.04|8252.15|8252.15|0
1612434900000|2021-02-04 10:35:00|8257.63|8257.63|8260.34|8260.34|8267.16|8267.16|8257.63|8257.63|0
1612435200000|2021-02-04 10:40:00|8260.43|8260.43|8267.95|8267.95|8268.38|8268.38|8258.87|8258.87|0
1612435500000|2021-02-04 10:45:00|8268.03|8268.03|8281.4|8281.4|8281.97|8281.97|8267.18|8267.18|0
1612435800000|2021-02-04 10:50:00|8281.5|8281.5|8277.56|8277.56|8284.27|8284.27|8277.29|8277.29|0
1612436100000|2021-02-04 10:55:00|8276.49|8276.49|8283.76|8283.76|8283.76|8283.76|8274.91|8274.91|0
1612436400000|2021-02-04 11:00:00|8284.52|8284.52|8285.88|8285.88|8289.05|8289.05|8282.98|8282.98|0
1612436700000|2021-02-04 11:05:00|8286.38|8286.38|8291.57|8291.57|8294.82|8294.82|8284.37|8284.37|0
1612437000000|2021-02-04 11:10:00|8291.68|8291.68|8271.09|8271.09|8292.06|8292.06|8268.21|8268.21|0
1612437300000|2021-02-04 11:15:00|8270.88|8270.88|8283.25|8283.25|8283.79|8283.79|8270.34|8270.34|0
1612437600000|2021-02-04 11:20:00|8283.08|8283.08|8280.79|8280.79|8284.55|8284.55|8274.51|8274.51|0
1612437900000|2021-02-04 11:25:00|8280.04|8280.04|8275.97|8275.97|8283.45|8283.45|8275.97|8275.97|0
1612438200000|2021-02-04 11:30:00|8276.18|8276.18|8270.81|8270.81|8277|8277|8269.3|8269.3|0
1612438500000|2021-02-04 11:35:00|8270.96|8270.96|8262.39|8262.39|8272.54|8272.54|8261.64|8261.64|0
1612438800000|2021-02-04 11:40:00|8262.33|8262.33|8262.37|8262.37|8263.44|8263.44|8259.76|8259.76|0
1612439100000|2021-02-04 11:45:00|8262.31|8262.31|8250.79|8250.79|8263.82|8263.82|8250.49|8250.49|0
1612439400000|2021-02-04 11:50:00|8250.32|8250.32|8244.48|8244.48|8252.68|8252.68|8241.63|8241.63|0
1612439700000|2021-02-04 11:55:00|8246.09|8246.09|8253.79|8253.79|8254.55|8254.55|8245.17|8245.17|0
1612440000000|2021-02-04 12:00:00|8255.29|8255.29|8244.94|8244.94|8257.35|8257.35|8244.92|8244.92|0
1612440300000|2021-02-04 12:05:00|8244.86|8244.86|8244.66|8244.66|8245.67|8245.67|8235.3|8235.3|0
1612440600000|2021-02-04 12:10:00|8245.12|8245.12|8244.9|8244.9|8250.5|8250.5|8242.32|8242.32|0
1612440900000|2021-02-04 12:15:00|8245|8245|8247.77|8247.77|8248.3|8248.3|8244.1|8244.1|0
1612441200000|2021-02-04 12:20:00|8247.89|8247.89|8237.48|8237.48|8252.27|8252.27|8236.24|8236.24|0
1612441500000|2021-02-04 12:25:00|8238.02|8238.02|8237.28|8237.28|8241.13|8241.13|8235.17|8235.17|0
1612441800000|2021-02-04 12:30:00|8237.16|8237.16|8239.63|8239.63|8241.52|8241.52|8232.24|8232.24|0
1612442100000|2021-02-04 12:35:00|8240.38|8240.38|8237.73|8237.73|8241.82|8241.82|8236.59|8236.59|0
1612442400000|2021-02-04 12:40:00|8238.09|8238.09|8231.02|8231.02|8238.51|8238.51|8229.17|8229.17|0
1612442700000|2021-02-04 12:45:00|8231.33|8231.33|8241.47|8241.47|8241.56|8241.56|8230.86|8230.86|0
1612443000000|2021-02-04 12:50:00|8241.52|8241.52|8243.51|8243.51|8245.79|8245.79|8238.73|8238.73|0
1612443300000|2021-02-04 12:55:00|8243.67|8243.67|8249.23|8249.23|8249.23|8249.23|8241.05|8241.05|0
1612443600000|2021-02-04 13:00:00|8249.48|8249.48|8244.69|8244.69|8249.87|8249.87|8244.47|8244.47|0
1612443900000|2021-02-04 13:05:00|8244.84|8244.84|8256.42|8256.42|8257.82|8257.82|8244.5|8244.5|0
1612444200000|2021-02-04 13:10:00|8256.29|8256.29|8264.01|8264.01|8264.01|8264.01|8256.22|8256.22|0
1612444500000|2021-02-04 13:15:00|8263.9|8263.9|8261.71|8261.71|8264.03|8264.03|8258.84|8258.84|0
1612444800000|2021-02-04 13:20:00|8263.21|8263.21|8267.19|8267.19|8267.19|8267.19|8260.93|8260.93|0
1612445100000|2021-02-04 13:25:00|8267.93|8267.93|8264.91|8264.91|8270.25|8270.25|8264.16|8264.16|0
1612445400000|2021-02-04 13:30:00|8264.94|8264.94|8260.78|8260.78|8266.66|8266.66|8260.03|8260.03|0
1612445700000|2021-02-04 13:35:00|8261|8261|8255.63|8255.63|8265.62|8265.62|8255.63|8255.63|0
1612446000000|2021-02-04 13:40:00|8255.39|8255.39|8254.8|8254.8|8258.41|8258.41|8253.38|8253.38|0
1612446300000|2021-02-04 13:45:00|8255.05|8255.05|8253.91|8253.91|8259.48|8259.48|8252.31|8252.31|0
1612446600000|2021-02-04 13:50:00|8254.06|8254.06|8257.9|8257.9|8258.52|8258.52|8245.29|8245.29|0
1612446900000|2021-02-04 13:55:00|8257.83|8257.83|8262.55|8262.55|8262.55|8262.55|8257.83|8257.83|0
1612447200000|2021-02-04 14:00:00|8262.01|8262.01|8275.31|8275.31|8277.89|8277.89|8262.01|8262.01|0
1612447500000|2021-02-04 14:05:00|8274.62|8274.62|8259|8259|8274.68|8274.68|8258.84|8258.84|0
1612447800000|2021-02-04 14:10:00|8259.05|8259.05|8257.12|8257.12|8259.84|8259.84|8253.92|8253.92|0
1612448100000|2021-02-04 14:15:00|8257.47|8257.47|8263.58|8263.58|8265.92|8265.92|8257.47|8257.47|0
1612448400000|2021-02-04 14:20:00|8263.4|8263.4|8262.38|8262.38|8266.16|8266.16|8260.62|8260.62|0
1612448700000|2021-02-04 14:25:00|8262.4|8262.4|8272.98|8272.98|8274.02|8274.02|8262.39|8262.39|0
1612449000000|2021-02-04 14:30:00|8273.09|8273.09|8304.24|8304.24|8306.95|8306.95|8273.09|8273.09|0
1612449300000|2021-02-04 14:35:00|8304.08|8304.08|8297.14|8297.14|8304.94|8304.94|8279.14|8279.14|0
1612449600000|2021-02-04 14:40:00|8296.95|8296.95|8294.25|8294.25|8297.29|8297.29|8288.37|8288.37|0
1612449900000|2021-02-04 14:45:00|8294.09|8294.09|8313.61|8313.61|8314.66|8314.66|8288.39|8288.39|0
1612450200000|2021-02-04 14:50:00|8313.64|8313.64|8318.42|8318.42|8318.42|8318.42|8305.84|8305.84|0
1612450500000|2021-02-04 14:55:00|8318.12|8318.12|8319.47|8319.47|8322.53|8322.53|8301.2|8301.2|0
1612450800000|2021-02-04 15:00:00|8319.41|8319.41|8310.44|8310.44|8321.43|8321.43|8306.06|8306.06|0
1612451100000|2021-02-04 15:05:00|8311.03|8311.03|8298.32|8298.32|8313.38|8313.38|8298.17|8298.17|0
1612451400000|2021-02-04 15:10:00|8298.15|8298.15|8310.28|8310.28|8310.43|8310.43|8296.84|8296.84|0
1612451700000|2021-02-04 15:15:00|8310.59|8310.59|8317.89|8317.89|8324.67|8324.67|8310.35|8310.35|0
1612452000000|2021-02-04 15:20:00|8318.43|8318.43|8314.59|8314.59|8318.94|8318.94|8298.37|8298.37|0
1612452300000|2021-02-04 15:25:00|8314.67|8314.67|8299.65|8299.65|8318.12|8318.12|8298.76|8298.76|0
1612452600000|2021-02-04 15:30:00|8298.9|8298.9|8304.8|8304.8|8307.87|8307.87|8296.46|8296.46|0
1612452900000|2021-02-04 15:35:00|8305.2|8305.2|8300.63|8300.63|8310.66|8310.66|8300.63|8300.63|0
1612453200000|2021-02-04 15:40:00|8300.7|8300.7|8282.59|8282.59|8301.93|8301.93|8282.58|8282.58|0
1612453500000|2021-02-04 15:45:00|8282.77|8282.77|8288.81|8288.81|8288.81|8288.81|8278.94|8278.94|0
1612453800000|2021-02-04 15:50:00|8288.96|8288.96|8290.58|8290.58|8290.58|8290.58|8283|8283|0
1612454100000|2021-02-04 15:55:00|8290.82|8290.82|8288.68|8288.68|8292.47|8292.47|8281.88|8281.88|0
1612454400000|2021-02-04 16:00:00|8288.73|8288.73|8287.24|8287.24|8289.42|8289.42|8280.59|8280.59|0
1612454700000|2021-02-04 16:05:00|8286.7|8286.7|8277.53|8277.53|8287.24|8287.24|8277.39|8277.39|0
1612455000000|2021-02-04 16:10:00|8277.36|8277.36|8261.2|8261.2|8279.14|8279.14|8257.58|8257.58|0
1612455300000|2021-02-04 16:15:00|8261.95|8261.95|8263.21|8263.21|8269.46|8269.46|8261.77|8261.77|0
1612455600000|2021-02-04 16:20:00|8263.08|8263.08|8270.47|8270.47|8272.95|8272.95|8262.04|8262.04|0
1612455900000|2021-02-04 16:25:00|8270.36|8270.36|8271.18|8271.18|8276.28|8276.28|8268.94|8268.94|0
1612512900000|2021-02-05 08:15:00|8329.92|8329.92|8356.88|8356.88|8360.95|8360.95|8329.92|8329.92|0
1612513200000|2021-02-05 08:20:00|8356.57|8356.57|8368.5|8368.5|8370.56|8370.56|8356.08|8356.08|0
1612513500000|2021-02-05 08:25:00|8365.81|8365.81|8375.1|8375.1|8377.03|8377.03|8359.61|8359.61|0
1612513800000|2021-02-05 08:30:00|8375.57|8375.57|8389.53|8389.53|8396.19|8396.19|8371.81|8371.81|0
1612514100000|2021-02-05 08:35:00|8389.3|8389.3|8403.21|8403.21|8403.21|8403.21|8388.85|8388.85|0
1612514400000|2021-02-05 08:40:00|8403.52|8403.52|8393.57|8393.57|8404.97|8404.97|8391.3|8391.3|0
1612514700000|2021-02-05 08:45:00|8393.89|8393.89|8399.54|8399.54|8402.75|8402.75|8391.98|8391.98|0
1612515000000|2021-02-05 08:50:00|8399.31|8399.31|8412.18|8412.18|8412.58|8412.58|8399.31|8399.31|0
1612515300000|2021-02-05 08:55:00|8412.69|8412.69|8401.97|8401.97|8413.44|8413.44|8401.33|8401.33|0
1612515600000|2021-02-05 09:00:00|8403.47|8403.47|8402.23|8402.23|8404.02|8404.02|8396.49|8396.49|0
1612515900000|2021-02-05 09:05:00|8402.33|8402.33|8408.2|8408.2|8408.87|8408.87|8398.62|8398.62|0
1612516200000|2021-02-05 09:10:00|8408.08|8408.08|8419.82|8419.82|8419.84|8419.84|8405.74|8405.74|0
1612516500000|2021-02-05 09:15:00|8419.96|8419.96|8424.29|8424.29|8425.1|8425.1|8418.25|8418.25|0
1612516800000|2021-02-05 09:20:00|8424.21|8424.21|8419.1|8419.1|8426.07|8426.07|8418.35|8418.35|0
1612517100000|2021-02-05 09:25:00|8418.76|8418.76|8403.43|8403.43|8419|8419|8403.43|8403.43|0
1612517400000|2021-02-05 09:30:00|8403.75|8403.75|8405.46|8405.46|8410|8410|8402.36|8402.36|0
1612517700000|2021-02-05 09:35:00|8405.63|8405.63|8402.59|8402.59|8408.55|8408.55|8400.17|8400.17|0
1612518000000|2021-02-05 09:40:00|8402.28|8402.28|8397.84|8397.84|8402.59|8402.59|8396.92|8396.92|0
1612518300000|2021-02-05 09:45:00|8397.09|8397.09|8394.36|8394.36|8397.09|8397.09|8392.46|8392.46|0
1612518600000|2021-02-05 09:50:00|8393.28|8393.28|8387.83|8387.83|8394.36|8394.36|8379.86|8379.86|0
1612518900000|2021-02-05 09:55:00|8387.08|8387.08|8383.66|8383.66|8390.93|8390.93|8382.36|8382.36|0
1612519200000|2021-02-05 10:00:00|8383.72|8383.72|8381.73|8381.73|8386.62|8386.62|8379.11|8379.11|0
1612519500000|2021-02-05 10:05:00|8382.06|8382.06|8387.99|8387.99|8390.46|8390.46|8382.06|8382.06|0
1612519800000|2021-02-05 10:10:00|8386.49|8386.49|8384.68|8384.68|8392.89|8392.89|8383.01|8383.01|0
1612520100000|2021-02-05 10:15:00|8384.37|8384.37|8380.59|8380.59|8385.12|8385.12|8379.84|8379.84|0
1612520400000|2021-02-05 10:20:00|8379.98|8379.98|8395.4|8395.4|8395.72|8395.72|8379.88|8379.88|0
1612520700000|2021-02-05 10:25:00|8395.25|8395.25|8392.91|8392.91|8396.31|8396.31|8391.14|8391.14|0
1612521000000|2021-02-05 10:30:00|8393.4|8393.4|8404.56|8404.56|8407.2|8407.2|8393.24|8393.24|0
1612521300000|2021-02-05 10:35:00|8404.71|8404.71|8423.41|8423.41|8424.53|8424.53|8404.71|8404.71|0
1612521600000|2021-02-05 10:40:00|8423.54|8423.54|8433.76|8433.76|8436.16|8436.16|8418.02|8418.02|0
1612521900000|2021-02-05 10:45:00|8433.59|8433.59|8432.61|8432.61|8434.84|8434.84|8429.61|8429.61|0
1612522200000|2021-02-05 10:50:00|8432.56|8432.56|8423.89|8423.89|8433.01|8433.01|8421.83|8421.83|0
1612522500000|2021-02-05 10:55:00|8423.83|8423.83|8423.89|8423.89|8424.66|8424.66|8416.48|8416.48|0
1612522800000|2021-02-05 11:00:00|8424.02|8424.02|8432.17|8432.17|8434.2|8434.2|8423.65|8423.65|0
1612523100000|2021-02-05 11:05:00|8432.03|8432.03|8434.01|8434.01|8434.16|8434.16|8427.4|8427.4|0
1612523400000|2021-02-05 11:10:00|8434.29|8434.29|8432.9|8432.9|8435.99|8435.99|8432.28|8432.28|0
1612523700000|2021-02-05 11:15:00|8432.81|8432.81|8431.43|8431.43|8432.99|8432.99|8429.82|8429.82|0
1612524000000|2021-02-05 11:20:00|8431.26|8431.26|8428.39|8428.39|8431.45|8431.45|8427.91|8427.91|0
1612524300000|2021-02-05 11:25:00|8428.5|8428.5|8435.62|8435.62|8435.62|8435.62|8426.12|8426.12|0
1612524600000|2021-02-05 11:30:00|8434.63|8434.63|8431.06|8431.06|8437.22|8437.22|8431.06|8431.06|0
1612524900000|2021-02-05 11:35:00|8430.9|8430.9|8422|8422|8431.95|8431.95|8421.83|8421.83|0
1612525200000|2021-02-05 11:40:00|8421.85|8421.85|8425.78|8425.78|8428.76|8428.76|8420.17|8420.17|0
1612525500000|2021-02-05 11:45:00|8424.72|8424.72|8427.81|8427.81|8430.37|8430.37|8421.36|8421.36|0
1612525800000|2021-02-05 11:50:00|8428.43|8428.43|8432.88|8432.88|8435.43|8435.43|8428.06|8428.06|0
1612526100000|2021-02-05 11:55:00|8432.64|8432.64|8423.89|8423.89|8432.64|8432.64|8421.92|8421.92|0
1612526400000|2021-02-05 12:00:00|8423.72|8423.72|8428.72|8428.72|8429.68|8429.68|8419.58|8419.58|0
1612526700000|2021-02-05 12:05:00|8428.67|8428.67|8433.66|8433.66|8436.96|8436.96|8427.83|8427.83|0
1612527000000|2021-02-05 12:10:00|8433.15|8433.15|8437.02|8437.02|8438.05|8438.05|8429.59|8429.59|0
1612527300000|2021-02-05 12:15:00|8436.94|8436.94|8444.19|8444.19|8444.82|8444.82|8436.94|8436.94|0
1612527600000|2021-02-05 12:20:00|8444.94|8444.94|8446.47|8446.47|8449|8449|8444.94|8444.94|0
1612527900000|2021-02-05 12:25:00|8446.55|8446.55|8444.28|8444.28|8449.37|8449.37|8441.77|8441.77|0
1612528200000|2021-02-05 12:30:00|8444.19|8444.19|8438.08|8438.08|8444.95|8444.95|8433.73|8433.73|0
1612528500000|2021-02-05 12:35:00|8438.16|8438.16|8436.32|8436.32|8439.78|8439.78|8435.02|8435.02|0
1612528800000|2021-02-05 12:40:00|8436.24|8436.24|8434.68|8434.68|8439.02|8439.02|8431.49|8431.49|0
1612529100000|2021-02-05 12:45:00|8435.01|8435.01|8436.01|8436.01|8442.03|8442.03|8435.01|8435.01|0
1612529400000|2021-02-05 12:50:00|8434.78|8434.78|8427.57|8427.57|8434.78|8434.78|8423.16|8423.16|0
1612529700000|2021-02-05 12:55:00|8428.04|8428.04|8434.85|8434.85|8434.85|8434.85|8428.04|8428.04|0
1612530000000|2021-02-05 13:00:00|8434.98|8434.98|8425.05|8425.05|8436.32|8436.32|8425.05|8425.05|0
1612530300000|2021-02-05 13:05:00|8424.9|8424.9|8422.04|8422.04|8425.77|8425.77|8420.63|8420.63|0
1612530600000|2021-02-05 13:10:00|8421.79|8421.79|8414.21|8414.21|8422.77|8422.77|8410.93|8410.93|0
1612530900000|2021-02-05 13:15:00|8414.05|8414.05|8419.84|8419.84|8420.43|8420.43|8413.44|8413.44|0
1612531200000|2021-02-05 13:20:00|8420.07|8420.07|8422.52|8422.52|8424.08|8424.08|8420.04|8420.04|0
1612531500000|2021-02-05 13:25:00|8422.5|8422.5|8429.48|8429.48|8429.86|8429.86|8420.65|8420.65|0
1612531800000|2021-02-05 13:30:00|8429.31|8429.31|8405.46|8405.46|8429.45|8429.45|8396.63|8396.63|0
1612532100000|2021-02-05 13:35:00|8405.62|8405.62|8408.55|8408.55|8409.68|8409.68|8403.2|8403.2|0
1612532400000|2021-02-05 13:40:00|8408.5|8408.5|8414.47|8414.47|8416.32|8416.32|8406.05|8406.05|0
1612532700000|2021-02-05 13:45:00|8414.36|8414.36|8421.19|8421.19|8421.19|8421.19|8412.63|8412.63|0
1612533000000|2021-02-05 13:50:00|8421.3|8421.3|8426.39|8426.39|8426.39|8426.39|8418.55|8418.55|0
1612533300000|2021-02-05 13:55:00|8426.54|8426.54|8417.9|8417.9|8427.45|8427.45|8417.33|8417.33|0
1612533600000|2021-02-05 14:00:00|8417.81|8417.81|8420.56|8420.56|8420.56|8420.56|8411.35|8411.35|0
1612533900000|2021-02-05 14:05:00|8420.87|8420.87|8433.62|8433.62|8434.36|8434.36|8420.78|8420.78|0
1612534200000|2021-02-05 14:10:00|8433.65|8433.65|8442.06|8442.06|8445.67|8445.67|8433.65|8433.65|0
1612534500000|2021-02-05 14:15:00|8441.97|8441.97|8436.73|8436.73|8442.9|8442.9|8436.33|8436.33|0
1612534800000|2021-02-05 14:20:00|8436.56|8436.56|8426.07|8426.07|8436.68|8436.68|8423.73|8423.73|0
1612535100000|2021-02-05 14:25:00|8426.53|8426.53|8425.95|8425.95|8427.09|8427.09|8417.4|8417.4|0
1612535400000|2021-02-05 14:30:00|8426.18|8426.18|8447.47|8447.47|8449.21|8449.21|8425.55|8425.55|0
1612535700000|2021-02-05 14:35:00|8447.42|8447.42|8440.2|8440.2|8449.6|8449.6|8430.03|8430.03|0
1612536000000|2021-02-05 14:40:00|8440.26|8440.26|8452.93|8452.93|8458.38|8458.38|8440.26|8440.26|0
1612536300000|2021-02-05 14:45:00|8453.01|8453.01|8459.35|8459.35|8463.9|8463.9|8448.69|8448.69|0
1612536600000|2021-02-05 14:50:00|8459.19|8459.19|8465.97|8465.97|8467.91|8467.91|8454.03|8454.03|0
1612536900000|2021-02-05 14:55:00|8466.08|8466.08|8468.34|8468.34|8469.39|8469.39|8456.99|8456.99|0
1612537200000|2021-02-05 15:00:00|8468.1|8468.1|8465.29|8465.29|8468.44|8468.44|8449.1|8449.1|0
1612537500000|2021-02-05 15:05:00|8465.91|8465.91|8471.52|8471.52|8471.52|8471.52|8458.59|8458.59|0
1612537800000|2021-02-05 15:10:00|8471.43|8471.43|8464.67|8464.67|8477.56|8477.56|8463.55|8463.55|0
1612538100000|2021-02-05 15:15:00|8464.81|8464.81|8451.69|8451.69|8468.85|8468.85|8451.69|8451.69|0
1612538400000|2021-02-05 15:20:00|8451.48|8451.48|8459.93|8459.93|8463.28|8463.28|8449.32|8449.32|0
1612538700000|2021-02-05 15:25:00|8460.19|8460.19|8476.13|8476.13|8476.13|8476.13|8455.57|8455.57|0
1612539000000|2021-02-05 15:30:00|8476.35|8476.35|8496.01|8496.01|8496.31|8496.31|8475.59|8475.59|0
1612539300000|2021-02-05 15:35:00|8496.06|8496.06|8506.12|8506.12|8509.24|8509.24|8494.02|8494.02|0
1612539600000|2021-02-05 15:40:00|8506.19|8506.19|8506.24|8506.24|8509.96|8509.96|8491.75|8491.75|0
1612539900000|2021-02-05 15:45:00|8505.93|8505.93|8515.21|8515.21|8518.59|8518.59|8504.95|8504.95|0
1612540200000|2021-02-05 15:50:00|8514.98|8514.98|8510|8510|8516.18|8516.18|8509.65|8509.65|0
1612540500000|2021-02-05 15:55:00|8509.84|8509.84|8523.95|8523.95|8525.19|8525.19|8506.9|8506.9|0
1612540800000|2021-02-05 16:00:00|8524.14|8524.14|8519.94|8519.94|8527.35|8527.35|8517.3|8517.3|0
1612541100000|2021-02-05 16:05:00|8520.12|8520.12|8498.8|8498.8|8523.4|8523.4|8498.8|8498.8|0
1612541400000|2021-02-05 16:10:00|8498.74|8498.74|8504.55|8504.55|8504.57|8504.57|8494.47|8494.47|0
1612541700000|2021-02-05 16:15:00|8504.49|8504.49|8494.86|8494.86|8504.54|8504.54|8494.86|8494.86|0
1612542000000|2021-02-05 16:20:00|8494.32|8494.32|8499.05|8499.05|8500.28|8500.28|8490.11|8490.11|0
1612542300000|2021-02-05 16:25:00|8499.2|8499.2|8496.44|8496.44|8499.82|8499.82|8489.05|8489.05|0
1612772100000|2021-02-08 08:15:00|8514.01|8514.01|8498.22|8498.22|8517.91|8517.91|8495.39|8495.39|0
1612772400000|2021-02-08 08:20:00|8497.61|8497.61|8489.71|8489.71|8499.61|8499.61|8486.9|8486.9|0
1612772700000|2021-02-08 08:25:00|8490.22|8490.22|8511.4|8511.4|8512.42|8512.42|8489.06|8489.06|0
1612773000000|2021-02-08 08:30:00|8511.33|8511.33|8527.88|8527.88|8530.21|8530.21|8508.47|8508.47|0
1612773300000|2021-02-08 08:35:00|8527.5|8527.5|8513.26|8513.26|8527.85|8527.85|8512.95|8512.95|0
1612773600000|2021-02-08 08:40:00|8512.96|8512.96|8504.9|8504.9|8517.7|8517.7|8502.59|8502.59|0
1612773900000|2021-02-08 08:45:00|8504.56|8504.56|8501.58|8501.58|8510.37|8510.37|8500.34|8500.34|0
1612774200000|2021-02-08 08:50:00|8501.75|8501.75|8496.69|8496.69|8502.22|8502.22|8494.86|8494.86|0
1612774500000|2021-02-08 08:55:00|8495.67|8495.67|8496.52|8496.52|8497.04|8497.04|8485.99|8485.99|0
1612774800000|2021-02-08 09:00:00|8496.67|8496.67|8520.77|8520.77|8521.3|8521.3|8496.52|8496.52|0
1612775100000|2021-02-08 09:05:00|8520.69|8520.69|8530.75|8530.75|8532.16|8532.16|8520.13|8520.13|0
1612775400000|2021-02-08 09:10:00|8530.86|8530.86|8523.55|8523.55|8534.5|8534.5|8523.28|8523.28|0
1612775700000|2021-02-08 09:15:00|8523.37|8523.37|8511.74|8511.74|8523.75|8523.75|8511.74|8511.74|0
1612776000000|2021-02-08 09:20:00|8510.69|8510.69|8516.99|8516.99|8517.1|8517.1|8501.15|8501.15|0
1612776300000|2021-02-08 09:25:00|8517.74|8517.74|8505.97|8505.97|8517.74|8517.74|8505.91|8505.91|0
1612776600000|2021-02-08 09:30:00|8505.79|8505.79|8504.46|8504.46|8508.5|8508.5|8499.15|8499.15|0
1612776900000|2021-02-08 09:35:00|8505.27|8505.27|8506.89|8506.89|8507.17|8507.17|8501.39|8501.39|0
1612777200000|2021-02-08 09:40:00|8506.42|8506.42|8508.55|8508.55|8509.37|8509.37|8506.42|8506.42|0
1612777500000|2021-02-08 09:45:00|8508.72|8508.72|8513.78|8513.78|8514.8|8514.8|8508.27|8508.27|0
1612777800000|2021-02-08 09:50:00|8514.06|8514.06|8520.87|8520.87|8521.36|8521.36|8513.19|8513.19|0
1612778100000|2021-02-08 09:55:00|8521.21|8521.21|8517.5|8517.5|8521.21|8521.21|8513.36|8513.36|0
1612778400000|2021-02-08 10:00:00|8517.43|8517.43|8506.36|8506.36|8518.08|8518.08|8505.74|8505.74|0
1612778700000|2021-02-08 10:05:00|8506.52|8506.52|8513.14|8513.14|8513.14|8513.14|8503.61|8503.61|0
1612779000000|2021-02-08 10:10:00|8513.23|8513.23|8512.12|8512.12|8513.69|8513.69|8511.94|8511.94|0
1612779300000|2021-02-08 10:15:00|8512.46|8512.46|8512.73|8512.73|8518.45|8518.45|8511.24|8511.24|0
1612779600000|2021-02-08 10:20:00|8512.58|8512.58|8504.93|8504.93|8512.95|8512.95|8504.93|8504.93|0
1612779900000|2021-02-08 10:25:00|8504.25|8504.25|8506.14|8506.14|8506.78|8506.78|8496.48|8496.48|0
1612780200000|2021-02-08 10:30:00|8505.39|8505.39|8506.69|8506.69|8507.69|8507.69|8505.16|8505.16|0
1612780500000|2021-02-08 10:35:00|8506.75|8506.75|8502.2|8502.2|8507.62|8507.62|8499.95|8499.95|0
1612780800000|2021-02-08 10:40:00|8502.31|8502.31|8505.11|8505.11|8506.83|8506.83|8501.38|8501.38|0
1612781100000|2021-02-08 10:45:00|8505.26|8505.26|8501.15|8501.15|8509.03|8509.03|8501.15|8501.15|0
1612781400000|2021-02-08 10:50:00|8500.4|8500.4|8503.11|8503.11|8503.11|8503.11|8497.13|8497.13|0
1612781700000|2021-02-08 10:55:00|8503.14|8503.14|8510.94|8510.94|8510.96|8510.96|8503.14|8503.14|0
1612782000000|2021-02-08 11:00:00|8511.1|8511.1|8521.39|8521.39|8521.39|8521.39|8510.31|8510.31|0
1612782300000|2021-02-08 11:05:00|8520.9|8520.9|8532.79|8532.79|8532.79|8532.79|8520.66|8520.66|0
1612782600000|2021-02-08 11:10:00|8532.72|8532.72|8530.73|8530.73|8536.06|8536.06|8530.5|8530.5|0
1612782900000|2021-02-08 11:15:00|8530.81|8530.81|8532.43|8532.43|8532.43|8532.43|8525.92|8525.92|0
1612783200000|2021-02-08 11:20:00|8532.49|8532.49|8529.47|8529.47|8533.34|8533.34|8527.68|8527.68|0
1612783500000|2021-02-08 11:25:00|8529.61|8529.61|8530.16|8530.16|8537.84|8537.84|8529.58|8529.58|0
1612783800000|2021-02-08 11:30:00|8529.93|8529.93|8526.08|8526.08|8529.93|8529.93|8524.08|8524.08|0
1612784100000|2021-02-08 11:35:00|8526.19|8526.19|8522.18|8522.18|8527.85|8527.85|8522.04|8522.04|0
1612784400000|2021-02-08 11:40:00|8522.33|8522.33|8527.84|8527.84|8528.39|8528.39|8522.33|8522.33|0
1612784700000|2021-02-08 11:45:00|8527.53|8527.53|8525.37|8525.37|8527.53|8527.53|8520.37|8520.37|0
1612785000000|2021-02-08 11:50:00|8525.6|8525.6|8528.04|8528.04|8530.78|8530.78|8525.6|8525.6|0
1612785300000|2021-02-08 11:55:00|8528.78|8528.78|8535.33|8535.33|8537.61|8537.61|8528.71|8528.71|0
1612785600000|2021-02-08 12:00:00|8534.82|8534.82|8527.29|8527.29|8536.2|8536.2|8527.29|8527.29|0
1612785900000|2021-02-08 12:05:00|8527.22|8527.22|8519.63|8519.63|8527.68|8527.68|8519.24|8519.24|0
1612786200000|2021-02-08 12:10:00|8519.58|8519.58|8522.34|8522.34|8522.49|8522.49|8517.49|8517.49|0
1612786500000|2021-02-08 12:15:00|8522.1|8522.1|8521.34|8521.34|8523.84|8523.84|8520.85|8520.85|0
1612786800000|2021-02-08 12:20:00|8521.18|8521.18|8516.39|8516.39|8521.18|8521.18|8515.32|8515.32|0
1612787100000|2021-02-08 12:25:00|8516.26|8516.26|8520.27|8520.27|8520.27|8520.27|8515.59|8515.59|0
1612787400000|2021-02-08 12:30:00|8521.02|8521.02|8526.81|8526.81|8526.81|8526.81|8516|8516|0
1612787700000|2021-02-08 12:35:00|8526.86|8526.86|8533.83|8533.83|8533.83|8533.83|8525.82|8525.82|0
1612788000000|2021-02-08 12:40:00|8533.94|8533.94|8528.93|8528.93|8534.3|8534.3|8528.31|8528.31|0
1612788300000|2021-02-08 12:45:00|8528.96|8528.96|8531.76|8531.76|8532.4|8532.4|8528.67|8528.67|0
1612788600000|2021-02-08 12:50:00|8531.87|8531.87|8532.5|8532.5|8534.06|8534.06|8531.66|8531.66|0
1612788900000|2021-02-08 12:55:00|8532.56|8532.56|8546.16|8546.16|8548.3|8548.3|8532.56|8532.56|0
1612789200000|2021-02-08 13:00:00|8546.46|8546.46|8545.85|8545.85|8547.21|8547.21|8544.02|8544.02|0
1612789500000|2021-02-08 13:05:00|8546.09|8546.09|8546.66|8546.66|8550.79|8550.79|8543.76|8543.76|0
1612789800000|2021-02-08 13:10:00|8546.83|8546.83|8545.34|8545.34|8548.53|8548.53|8544.66|8544.66|0
1612790100000|2021-02-08 13:15:00|8545.07|8545.07|8539.4|8539.4|8546.41|8546.41|8537.48|8537.48|0
1612790400000|2021-02-08 13:20:00|8539.2|8539.2|8537.24|8537.24|8539.38|8539.38|8535.19|8535.19|0
1612790700000|2021-02-08 13:25:00|8536.49|8536.49|8526.84|8526.84|8536.49|8536.49|8524.6|8524.6|0
1612791000000|2021-02-08 13:30:00|8526.76|8526.76|8524.88|8524.88|8529.14|8529.14|8523.99|8523.99|0
1612791300000|2021-02-08 13:35:00|8524.67|8524.67|8524.26|8524.26|8525.05|8525.05|8523.1|8523.1|0
1612791600000|2021-02-08 13:40:00|8524.2|8524.2|8528.27|8528.27|8528.65|8528.65|8520.33|8520.33|0
1612791900000|2021-02-08 13:45:00|8528.96|8528.96|8519.88|8519.88|8529.77|8529.77|8519.88|8519.88|0
1612792200000|2021-02-08 13:50:00|8520.11|8520.11|8517.17|8517.17|8523.57|8523.57|8512.88|8512.88|0
1612792500000|2021-02-08 13:55:00|8517.34|8517.34|8517.64|8517.64|8521.06|8521.06|8516.83|8516.83|0
1612792800000|2021-02-08 14:00:00|8517.1|8517.1|8512.44|8512.44|8518.69|8518.69|8512.24|8512.24|0
1612793100000|2021-02-08 14:05:00|8512.86|8512.86|8505.68|8505.68|8513.79|8513.79|8505.68|8505.68|0
1612793400000|2021-02-08 14:10:00|8505.75|8505.75|8508.9|8508.9|8508.9|8508.9|8502.53|8502.53|0
1612793700000|2021-02-08 14:15:00|8509.05|8509.05|8512.59|8512.59|8516.55|8516.55|8509.05|8509.05|0
1612794000000|2021-02-08 14:20:00|8512.32|8512.32|8509.51|8509.51|8512.37|8512.37|8504.97|8504.97|0
1612794300000|2021-02-08 14:25:00|8509.57|8509.57|8508.61|8508.61|8510.3|8510.3|8504.15|8504.15|0
1612794600000|2021-02-08 14:30:00|8508.25|8508.25|8517.39|8517.39|8525.6|8525.6|8507.21|8507.21|0
1612794900000|2021-02-08 14:35:00|8516.64|8516.64|8521.9|8521.9|8522.56|8522.56|8516.45|8516.45|0
1612795200000|2021-02-08 14:40:00|8521.96|8521.96|8534.89|8534.89|8535.07|8535.07|8521.57|8521.57|0
1612795500000|2021-02-08 14:45:00|8534.72|8534.72|8521.25|8521.25|8534.72|8534.72|8520.79|8520.79|0
1612795800000|2021-02-08 14:50:00|8521.41|8521.41|8520.49|8520.49|8525.84|8525.84|8520.49|8520.49|0
1612796100000|2021-02-08 14:55:00|8520.44|8520.44|8511.18|8511.18|8521.11|8521.11|8510.57|8510.57|0
1612796400000|2021-02-08 15:00:00|8510.93|8510.93|8513.89|8513.89|8516.33|8516.33|8508.82|8508.82|0
1612796700000|2021-02-08 15:05:00|8513.84|8513.84|8497.15|8497.15|8515.77|8515.77|8496.72|8496.72|0
1612797000000|2021-02-08 15:10:00|8497.17|8497.17|8494.18|8494.18|8499.1|8499.1|8491.67|8491.67|0
1612797300000|2021-02-08 15:15:00|8494.41|8494.41|8495.29|8495.29|8497.72|8497.72|8491.55|8491.55|0
1612797600000|2021-02-08 15:20:00|8495.13|8495.13|8478.85|8478.85|8498.24|8498.24|8477.42|8477.42|0
1612797900000|2021-02-08 15:25:00|8478.32|8478.32|8480.33|8480.33|8482.67|8482.67|8474.77|8474.77|0
1612798200000|2021-02-08 15:30:00|8479.79|8479.79|8487.84|8487.84|8487.94|8487.94|8477.45|8477.45|0
1612798500000|2021-02-08 15:35:00|8487.68|8487.68|8489.54|8489.54|8489.54|8489.54|8482|8482|0
1612798800000|2021-02-08 15:40:00|8489.62|8489.62|8499.46|8499.46|8506.12|8506.12|8489.62|8489.62|0
1612799100000|2021-02-08 15:45:00|8499.71|8499.71|8501.32|8501.32|8501.9|8501.9|8497.82|8497.82|0
1612799400000|2021-02-08 15:50:00|8501.5|8501.5|8496.32|8496.32|8503.41|8503.41|8496.18|8496.18|0
1612799700000|2021-02-08 15:55:00|8496.01|8496.01|8494.94|8494.94|8499.16|8499.16|8491.79|8491.79|0
1612800000000|2021-02-08 16:00:00|8494.97|8494.97|8492.74|8492.74|8500.12|8500.12|8492.55|8492.55|0
1612800300000|2021-02-08 16:05:00|8492.64|8492.64|8489.68|8489.68|8492.75|8492.75|8484.09|8484.09|0
1612800600000|2021-02-08 16:10:00|8489.73|8489.73|8484.96|8484.96|8489.98|8489.98|8483.3|8483.3|0
1612800900000|2021-02-08 16:15:00|8485.01|8485.01|8490.9|8490.9|8491.55|8491.55|8480.93|8480.93|0
1612801200000|2021-02-08 16:20:00|8491.14|8491.14|8506.7|8506.7|8508.51|8508.51|8490.37|8490.37|0
1612801500000|2021-02-08 16:25:00|8506.6|8506.6|8495.45|8495.45|8506.6|8506.6|8490.42|8490.42|0
1612858500000|2021-02-09 08:15:00|8495.19|8495.19|8511.72|8511.72|8515.3|8515.3|8491.74|8491.74|0
1612858800000|2021-02-09 08:20:00|8511.93|8511.93|8495.28|8495.28|8518.12|8518.12|8493.78|8493.78|0
1612859100000|2021-02-09 08:25:00|8495.96|8495.96|8517.23|8517.23|8524.39|8524.39|8495.96|8495.96|0
1612859400000|2021-02-09 08:30:00|8517.12|8517.12|8523.18|8523.18|8529.87|8529.87|8512.54|8512.54|0
1612859700000|2021-02-09 08:35:00|8523.26|8523.26|8526.01|8526.01|8529.12|8529.12|8517.71|8517.71|0
1612860000000|2021-02-09 08:40:00|8525.7|8525.7|8518.43|8518.43|8526.18|8526.18|8516.42|8516.42|0
1612860300000|2021-02-09 08:45:00|8518.67|8518.67|8536.06|8536.06|8541.5|8541.5|8518.67|8518.67|0
1612860600000|2021-02-09 08:50:00|8535.31|8535.31|8524.43|8524.43|8535.31|8535.31|8517.16|8517.16|0
1612860900000|2021-02-09 08:55:00|8523.9|8523.9|8519.81|8519.81|8524.82|8524.82|8514.53|8514.53|0
1612861200000|2021-02-09 09:00:00|8519.73|8519.73|8513.03|8513.03|8520.26|8520.26|8507.58|8507.58|0
1612861500000|2021-02-09 09:05:00|8513.52|8513.52|8502.45|8502.45|8516.27|8516.27|8497.28|8497.28|0
1612861800000|2021-02-09 09:10:00|8502.4|8502.4|8502.93|8502.93|8505.75|8505.75|8501.23|8501.23|0
1612862100000|2021-02-09 09:15:00|8502.96|8502.96|8504.88|8504.88|8506.06|8506.06|8496.95|8496.95|0
1612862400000|2021-02-09 09:20:00|8504.14|8504.14|8501.55|8501.55|8505.19|8505.19|8500.93|8500.93|0
1612862700000|2021-02-09 09:25:00|8501.66|8501.66|8507.84|8507.84|8508.6|8508.6|8501.66|8501.66|0
1612863000000|2021-02-09 09:30:00|8507.76|8507.76|8502.47|8502.47|8507.76|8507.76|8500.83|8500.83|0
1612863300000|2021-02-09 09:35:00|8502.74|8502.74|8503.62|8503.62|8506.5|8506.5|8501.12|8501.12|0
1612863600000|2021-02-09 09:40:00|8503.71|8503.71|8487.52|8487.52|8503.87|8503.87|8485.67|8485.67|0
1612863900000|2021-02-09 09:45:00|8486.78|8486.78|8505.27|8505.27|8505.27|8505.27|8486.78|8486.78|0
1612864200000|2021-02-09 09:50:00|8505.38|8505.38|8514.94|8514.94|8515.12|8515.12|8505.38|8505.38|0
1612864500000|2021-02-09 09:55:00|8514.85|8514.85|8511.78|8511.78|8516.58|8516.58|8508.35|8508.35|0
1612864800000|2021-02-09 10:00:00|8511.86|8511.86|8518.56|8518.56|8518.85|8518.85|8511.33|8511.33|0
1612865100000|2021-02-09 10:05:00|8519.04|8519.04|8517.91|8517.91|8520.74|8520.74|8517.82|8517.82|0
1612865400000|2021-02-09 10:10:00|8518.15|8518.15|8513.01|8513.01|8518.15|8518.15|8511.48|8511.48|0
1612865700000|2021-02-09 10:15:00|8513.06|8513.06|8516.74|8516.74|8517.01|8517.01|8511.88|8511.88|0
1612866000000|2021-02-09 10:20:00|8517.06|8517.06|8514.25|8514.25|8518.27|8518.27|8510.06|8510.06|0
1612866300000|2021-02-09 10:25:00|8514.03|8514.03|8509.04|8509.04|8514.1|8514.1|8508.85|8508.85|0
1612866600000|2021-02-09 10:30:00|8508.61|8508.61|8514.37|8514.37|8514.64|8514.64|8507.56|8507.56|0
1612866900000|2021-02-09 10:35:00|8514.55|8514.55|8515.12|8515.12|8515.27|8515.27|8512.15|8512.15|0
1612867200000|2021-02-09 10:40:00|8515.03|8515.03|8511.53|8511.53|8515.68|8515.68|8509.59|8509.59|0
1612867500000|2021-02-09 10:45:00|8511.05|8511.05|8512.81|8512.81|8513.14|8513.14|8510.25|8510.25|0
1612867800000|2021-02-09 10:50:00|8512.98|8512.98|8521.55|8521.55|8521.61|8521.61|8510.2|8510.2|0
1612868100000|2021-02-09 10:55:00|8521.89|8521.89|8521.72|8521.72|8522.1|8522.1|8518.5|8518.5|0
1612868400000|2021-02-09 11:00:00|8521.98|8521.98|8519.8|8519.8|8522.78|8522.78|8517.02|8517.02|0
1612868700000|2021-02-09 11:05:00|8519.85|8519.85|8508.29|8508.29|8519.85|8519.85|8507.41|8507.41|0
1612869000000|2021-02-09 11:10:00|8508.83|8508.83|8512.42|8512.42|8512.77|8512.77|8508.83|8508.83|0
1612869300000|2021-02-09 11:15:00|8512.35|8512.35|8518.98|8518.98|8518.98|8518.98|8512.35|8512.35|0
1612869600000|2021-02-09 11:20:00|8519.04|8519.04|8523.36|8523.36|8523.36|8523.36|8519.04|8519.04|0
1612869900000|2021-02-09 11:25:00|8523.61|8523.61|8529.61|8529.61|8529.75|8529.75|8523.61|8523.61|0
1612870200000|2021-02-09 11:30:00|8529.89|8529.89|8532.8|8532.8|8533.43|8533.43|8529.61|8529.61|0
1612870500000|2021-02-09 11:35:00|8533.55|8533.55|8534.63|8534.63|8539.23|8539.23|8531.94|8531.94|0
1612870800000|2021-02-09 11:40:00|8535.31|8535.31|8539.76|8539.76|8540.16|8540.16|8535.31|8535.31|0
1612871100000|2021-02-09 11:45:00|8539.93|8539.93|8543.43|8543.43|8543.67|8543.67|8539.79|8539.79|0
1612871400000|2021-02-09 11:50:00|8543.97|8543.97|8545.48|8545.48|8548.47|8548.47|8543.97|8543.97|0
1612871700000|2021-02-09 11:55:00|8545.4|8545.4|8547.55|8547.55|8547.78|8547.78|8544.32|8544.32|0
1612872000000|2021-02-09 12:00:00|8548.08|8548.08|8542.82|8542.82|8548.08|8548.08|8541.3|8541.3|0
1612872300000|2021-02-09 12:05:00|8542.79|8542.79|8539.23|8539.23|8542.79|8542.79|8537.98|8537.98|0
1612872600000|2021-02-09 12:10:00|8539.14|8539.14|8540.16|8540.16|8540.22|8540.22|8536.89|8536.89|0
1612872900000|2021-02-09 12:15:00|8540.27|8540.27|8532.44|8532.44|8540.34|8540.34|8531.79|8531.79|0
1612873200000|2021-02-09 12:20:00|8532.97|8532.97|8539.66|8539.66|8539.66|8539.66|8532.53|8532.53|0
1612873500000|2021-02-09 12:25:00|8539.75|8539.75|8540.93|8540.93|8543.52|8543.52|8539.58|8539.58|0
1612873800000|2021-02-09 12:30:00|8540.77|8540.77|8544.47|8544.47|8545.15|8545.15|8539.7|8539.7|0
1612874100000|2021-02-09 12:35:00|8544.21|8544.21|8544.72|8544.72|8545.66|8545.66|8543.24|8543.24|0
1612874400000|2021-02-09 12:40:00|8544.49|8544.49|8538.85|8538.85|8544.63|8544.63|8538.79|8538.79|0
1612874700000|2021-02-09 12:45:00|8538.78|8538.78|8539.95|8539.95|8540.34|8540.34|8537.65|8537.65|0
1612875000000|2021-02-09 12:50:00|8539.78|8539.78|8536.33|8536.33|8540.15|8540.15|8536.33|8536.33|0
1612875300000|2021-02-09 12:55:00|8536.42|8536.42|8539.92|8539.92|8540.75|8540.75|8535.67|8535.67|0
1612875600000|2021-02-09 13:00:00|8539.95|8539.95|8526.83|8526.83|8540.53|8540.53|8524.76|8524.76|0
1612875900000|2021-02-09 13:05:00|8527.57|8527.57|8523.5|8523.5|8528.71|8528.71|8523.5|8523.5|0
1612876200000|2021-02-09 13:10:00|8523.16|8523.16|8516.62|8516.62|8523.16|8523.16|8516.4|8516.4|0
1612876500000|2021-02-09 13:15:00|8516.82|8516.82|8515.15|8515.15|8516.82|8516.82|8510.29|8510.29|0
1612876800000|2021-02-09 13:20:00|8515.2|8515.2|8517.46|8517.46|8519.36|8519.36|8514.9|8514.9|0
1612877100000|2021-02-09 13:25:00|8516.72|8516.72|8515.34|8515.34|8517.38|8517.38|8514.87|8514.87|0
1612877400000|2021-02-09 13:30:00|8515.4|8515.4|8518.31|8518.31|8520.07|8520.07|8515.4|8515.4|0
1612877700000|2021-02-09 13:35:00|8518.4|8518.4|8518.51|8518.51|8518.65|8518.65|8515.9|8515.9|0
1612878000000|2021-02-09 13:40:00|8518.44|8518.44|8514|8514|8520.62|8520.62|8514|8514|0
1612878300000|2021-02-09 13:45:00|8514.01|8514.01|8518.17|8518.17|8519.25|8519.25|8511.31|8511.31|0
1612878600000|2021-02-09 13:50:00|8518.12|8518.12|8517.97|8517.97|8518.44|8518.44|8515.92|8515.92|0
1612878900000|2021-02-09 13:55:00|8517.65|8517.65|8517.6|8517.6|8518.57|8518.57|8516.13|8516.13|0
1612879200000|2021-02-09 14:00:00|8517.77|8517.77|8518.65|8518.65|8519.15|8519.15|8516.75|8516.75|0
1612879500000|2021-02-09 14:05:00|8518.9|8518.9|8517.09|8517.09|8522|8522|8516.45|8516.45|0
1612879800000|2021-02-09 14:10:00|8517.26|8517.26|8524.07|8524.07|8524.15|8524.15|8516.6|8516.6|0
1612880100000|2021-02-09 14:15:00|8524.19|8524.19|8520.29|8520.29|8524.19|8524.19|8519.16|8519.16|0
1612880400000|2021-02-09 14:20:00|8520.12|8520.12|8523.25|8523.25|8525.17|8525.17|8518.68|8518.68|0
1612880700000|2021-02-09 14:25:00|8523.18|8523.18|8512.85|8512.85|8523.29|8523.29|8512.85|8512.85|0
1612881000000|2021-02-09 14:30:00|8512.76|8512.76|8494.95|8494.95|8512.77|8512.77|8493.06|8493.06|0
1612881300000|2021-02-09 14:35:00|8494.8|8494.8|8484.09|8484.09|8498.37|8498.37|8482.12|8482.12|0
1612881600000|2021-02-09 14:40:00|8483.34|8483.34|8471.33|8471.33|8483.51|8483.51|8471.33|8471.33|0
1612881900000|2021-02-09 14:45:00|8471.43|8471.43|8473|8473|8474.18|8474.18|8470.12|8470.12|0
1612882200000|2021-02-09 14:50:00|8473.12|8473.12|8465.54|8465.54|8478.86|8478.86|8465.26|8465.26|0
1612882500000|2021-02-09 14:55:00|8465.08|8465.08|8471.35|8471.35|8471.65|8471.65|8463.23|8463.23|0
1612882800000|2021-02-09 15:00:00|8471.04|8471.04|8457.22|8457.22|8471.92|8471.92|8453.54|8453.54|0
1612883100000|2021-02-09 15:05:00|8457.06|8457.06|8459.62|8459.62|8459.62|8459.62|8452.09|8452.09|0
1612883400000|2021-02-09 15:10:00|8460.37|8460.37|8453.95|8453.95|8465.9|8465.9|8453.79|8453.79|0
1612883700000|2021-02-09 15:15:00|8454|8454|8448.47|8448.47|8456.44|8456.44|8447.42|8447.42|0
1612884000000|2021-02-09 15:20:00|8448.54|8448.54|8447.54|8447.54|8449.44|8449.44|8444.42|8444.42|0
1612884300000|2021-02-09 15:25:00|8447.48|8447.48|8451.94|8451.94|8452.03|8452.03|8437.69|8437.69|0
1612884600000|2021-02-09 15:30:00|8452.1|8452.1|8452.34|8452.34|8454.01|8454.01|8447.37|8447.37|0
1612884900000|2021-02-09 15:35:00|8452.42|8452.42|8446.82|8446.82|8453.29|8453.29|8438.65|8438.65|0
1612885200000|2021-02-09 15:40:00|8446.99|8446.99|8446.25|8446.25|8451.9|8451.9|8445.59|8445.59|0
1612885500000|2021-02-09 15:45:00|8445.5|8445.5|8459.53|8459.53|8459.64|8459.64|8444.47|8444.47|0
1612885800000|2021-02-09 15:50:00|8459.55|8459.55|8448.08|8448.08|8460.87|8460.87|8448.08|8448.08|0
1612886100000|2021-02-09 15:55:00|8447.86|8447.86|8450.07|8450.07|8454.41|8454.41|8447.56|8447.56|0
1612886400000|2021-02-09 16:00:00|8450.32|8450.32|8456.69|8456.69|8462.38|8462.38|8450.04|8450.04|0
1612886700000|2021-02-09 16:05:00|8456.67|8456.67|8458.32|8458.32|8464.1|8464.1|8454.77|8454.77|0
1612887000000|2021-02-09 16:10:00|8458.26|8458.26|8448.46|8448.46|8458.26|8458.26|8448.39|8448.39|0
1612887300000|2021-02-09 16:15:00|8448.93|8448.93|8447.72|8447.72|8451.05|8451.05|8447.48|8447.48|0
1612887600000|2021-02-09 16:20:00|8447.55|8447.55|8445.56|8445.56|8449.19|8449.19|8443.81|8443.81|0
1612887900000|2021-02-09 16:25:00|8445.64|8445.64|8448.28|8448.28|8450.67|8450.67|8441.98|8441.98|0
1612944900000|2021-02-10 08:15:00|8446.83|8446.83|8428.26|8428.26|8452.05|8452.05|8426.76|8426.76|0
1612945200000|2021-02-10 08:20:00|8428.79|8428.79|8421.41|8421.41|8436.13|8436.13|8419.15|8419.15|0
1612945500000|2021-02-10 08:25:00|8421.56|8421.56|8386.2|8386.2|8421.56|8421.56|8386.2|8386.2|0
1612945800000|2021-02-10 08:30:00|8386.18|8386.18|8370.93|8370.93|8388.07|8388.07|8362.42|8362.42|0
1612946100000|2021-02-10 08:35:00|8370.87|8370.87|8350.43|8350.43|8376.72|8376.72|8350.1|8350.1|0
1612946400000|2021-02-10 08:40:00|8350.3|8350.3|8357.92|8357.92|8357.92|8357.92|8343.07|8343.07|0
1612946700000|2021-02-10 08:45:00|8358.01|8358.01|8356.55|8356.55|8361.36|8361.36|8345.09|8345.09|0
1612947000000|2021-02-10 08:50:00|8356.46|8356.46|8364.09|8364.09|8367.91|8367.91|8356.14|8356.14|0
1612947300000|2021-02-10 08:55:00|8363.94|8363.94|8362.8|8362.8|8374.75|8374.75|8362.8|8362.8|0
1612947600000|2021-02-10 09:00:00|8362.33|8362.33|8350.17|8350.17|8362.55|8362.55|8350.17|8350.17|0
1612947900000|2021-02-10 09:05:00|8350.06|8350.06|8345.46|8345.46|8356.19|8356.19|8339.39|8339.39|0
1612948200000|2021-02-10 09:10:00|8345.74|8345.74|8357.13|8357.13|8358.11|8358.11|8345.74|8345.74|0
1612948500000|2021-02-10 09:15:00|8356.82|8356.82|8354.68|8354.68|8356.82|8356.82|8349.35|8349.35|0
1612948800000|2021-02-10 09:20:00|8354.79|8354.79|8357.2|8357.2|8357.37|8357.37|8347.86|8347.86|0
1612949100000|2021-02-10 09:25:00|8357.36|8357.36|8356.4|8356.4|8360.05|8360.05|8356.29|8356.29|0
1612949400000|2021-02-10 09:30:00|8356.99|8356.99|8364.33|8364.33|8364.33|8364.33|8355.02|8355.02|0
1612949700000|2021-02-10 09:35:00|8364.16|8364.16|8356.54|8356.54|8365.45|8365.45|8355.47|8355.47|0
1612950000000|2021-02-10 09:40:00|8356.36|8356.36|8360.97|8360.97|8361.48|8361.48|8355.16|8355.16|0
1612950300000|2021-02-10 09:45:00|8360.63|8360.63|8360.52|8360.52|8363.07|8363.07|8359.89|8359.89|0
1612950600000|2021-02-10 09:50:00|8359.55|8359.55|8371.7|8371.7|8371.75|8371.75|8357.93|8357.93|0
1612950900000|2021-02-10 09:55:00|8372.01|8372.01|8372.77|8372.77|8374.32|8374.32|8368.01|8368.01|0
1612951200000|2021-02-10 10:00:00|8372.02|8372.02|8358.49|8358.49|8372.02|8372.02|8358.03|8358.03|0
1612951500000|2021-02-10 10:05:00|8358.4|8358.4|8354.4|8354.4|8360.01|8360.01|8352.5|8352.5|0
1612951800000|2021-02-10 10:10:00|8354.29|8354.29|8347.8|8347.8|8356.48|8356.48|8347.8|8347.8|0
1612952100000|2021-02-10 10:15:00|8346.72|8346.72|8351.38|8351.38|8351.38|8351.38|8339.3|8339.3|0
1612952400000|2021-02-10 10:20:00|8350.85|8350.85|8347.45|8347.45|8350.85|8350.85|8347.45|8347.45|0
1612952700000|2021-02-10 10:25:00|8347.99|8347.99|8353.03|8353.03|8355.17|8355.17|8347.99|8347.99|0
1612953000000|2021-02-10 10:30:00|8353.18|8353.18|8354|8354|8357.29|8357.29|8350.96|8350.96|0
1612953300000|2021-02-10 10:35:00|8354.15|8354.15|8352.64|8352.64|8354.15|8354.15|8348.12|8348.12|0
1612953600000|2021-02-10 10:40:00|8352.81|8352.81|8349.67|8349.67|8352.96|8352.96|8347.05|8347.05|0
1612953900000|2021-02-10 10:45:00|8349.56|8349.56|8346.05|8346.05|8350.58|8350.58|8346.05|8346.05|0
1612954200000|2021-02-10 10:50:00|8346.43|8346.43|8343.85|8343.85|8346.74|8346.74|8338.22|8338.22|0
1612954500000|2021-02-10 10:55:00|8343.82|8343.82|8342.77|8342.77|8345.02|8345.02|8339.94|8339.94|0
1612954800000|2021-02-10 11:00:00|8342.6|8342.6|8341.88|8341.88|8344.15|8344.15|8340.42|8340.42|0
1612955100000|2021-02-10 11:05:00|8341.72|8341.72|8347.52|8347.52|8350.45|8350.45|8340.74|8340.74|0
1612955400000|2021-02-10 11:10:00|8347.37|8347.37|8347.08|8347.08|8348.63|8348.63|8345.54|8345.54|0
1612955700000|2021-02-10 11:15:00|8346.93|8346.93|8350.5|8350.5|8350.5|8350.5|8342.38|8342.38|0
1612956000000|2021-02-10 11:20:00|8350.8|8350.8|8346.57|8346.57|8351.5|8351.5|8343.92|8343.92|0
1612956300000|2021-02-10 11:25:00|8347.11|8347.11|8338.53|8338.53|8347.22|8347.22|8335.96|8335.96|0
1612956600000|2021-02-10 11:30:00|8338.84|8338.84|8339.52|8339.52|8343.91|8343.91|8336.52|8336.52|0
1612956900000|2021-02-10 11:35:00|8339.35|8339.35|8329.67|8329.67|8339.35|8339.35|8329.67|8329.67|0
1612957200000|2021-02-10 11:40:00|8329.73|8329.73|8324.5|8324.5|8330.64|8330.64|8324.38|8324.38|0
1612957500000|2021-02-10 11:45:00|8324.19|8324.19|8323.11|8323.11|8327.79|8327.79|8321.86|8321.86|0
1612957800000|2021-02-10 11:50:00|8322.96|8322.96|8319.39|8319.39|8322.96|8322.96|8314.84|8314.84|0
1612958100000|2021-02-10 11:55:00|8319.57|8319.57|8314.32|8314.32|8322.71|8322.71|8314.32|8314.32|0
1612958400000|2021-02-10 12:00:00|8314.21|8314.21|8314.94|8314.94|8318.57|8318.57|8312.67|8312.67|0
1612958700000|2021-02-10 12:05:00|8314.96|8314.96|8309.53|8309.53|8315.18|8315.18|8308.96|8308.96|0
1612959000000|2021-02-10 12:10:00|8310.04|8310.04|8300.49|8300.49|8311.04|8311.04|8300.08|8300.08|0
1612959300000|2021-02-10 12:15:00|8301.23|8301.23|8289.64|8289.64|8301.23|8301.23|8287.49|8287.49|0
1612959600000|2021-02-10 12:20:00|8289.49|8289.49|8279.33|8279.33|8289.92|8289.92|8276.94|8276.94|0
1612959900000|2021-02-10 12:25:00|8278.86|8278.86|8278.25|8278.25|8279.55|8279.55|8272.25|8272.25|0
1612960200000|2021-02-10 12:30:00|8279.33|8279.33|8283.57|8283.57|8283.57|8283.57|8274.65|8274.65|0
1612960500000|2021-02-10 12:35:00|8283.41|8283.41|8284.08|8284.08|8287.21|8287.21|8282.94|8282.94|0
1612960800000|2021-02-10 12:40:00|8283.93|8283.93|8281.68|8281.68|8283.93|8283.93|8277.12|8277.12|0
1612961100000|2021-02-10 12:45:00|8281.83|8281.83|8279.32|8279.32|8283.14|8283.14|8278.87|8278.87|0
1612961400000|2021-02-10 12:50:00|8279.41|8279.41|8277.68|8277.68|8280.08|8280.08|8273.79|8273.79|0
1612961700000|2021-02-10 12:55:00|8277.61|8277.61|8276.15|8276.15|8282.04|8282.04|8275.13|8275.13|0
1612962000000|2021-02-10 13:00:00|8276|8276|8271.64|8271.64|8276|8276|8268.29|8268.29|0
1612962300000|2021-02-10 13:05:00|8271.61|8271.61|8274.12|8274.12|8274.39|8274.39|8266.53|8266.53|0
1612962600000|2021-02-10 13:10:00|8273.92|8273.92|8277.1|8277.1|8278.06|8278.06|8272.69|8272.69|0
1612962900000|2021-02-10 13:15:00|8277.35|8277.35|8273.32|8273.32|8281.75|8281.75|8272.57|8272.57|0
1612963200000|2021-02-10 13:20:00|8273.48|8273.48|8264.71|8264.71|8273.94|8273.94|8263.45|8263.45|0
1612963500000|2021-02-10 13:25:00|8264.89|8264.89|8275.9|8275.9|8277.57|8277.57|8264.89|8264.89|0
1612963800000|2021-02-10 13:30:00|8276.26|8276.26|8280.58|8280.58|8285.62|8285.62|8274.99|8274.99|0
1612964100000|2021-02-10 13:35:00|8282.08|8282.08|8281.08|8281.08|8285.96|8285.96|8275.15|8275.15|0
1612964400000|2021-02-10 13:40:00|8280.91|8280.91|8273.52|8273.52|8281.07|8281.07|8271.72|8271.72|0
1612964700000|2021-02-10 13:45:00|8273.57|8273.57|8280.72|8280.72|8281.72|8281.72|8270.37|8270.37|0
1612965000000|2021-02-10 13:50:00|8280.48|8280.48|8280.28|8280.28|8282.89|8282.89|8274.94|8274.94|0
1612965300000|2021-02-10 13:55:00|8280.59|8280.59|8275.7|8275.7|8280.59|8280.59|8272.35|8272.35|0
1612965600000|2021-02-10 14:00:00|8275.75|8275.75|8273.18|8273.18|8275.75|8275.75|8268.23|8268.23|0
1612965900000|2021-02-10 14:05:00|8273.35|8273.35|8277.24|8277.24|8278.96|8278.96|8273.35|8273.35|0
1612966200000|2021-02-10 14:10:00|8276.49|8276.49|8274.99|8274.99|8278.95|8278.95|8269.75|8269.75|0
1612966500000|2021-02-10 14:15:00|8274.5|8274.5|8273.01|8273.01|8275.72|8275.72|8271.51|8271.51|0
1612966800000|2021-02-10 14:20:00|8273.07|8273.07|8268.45|8268.45|8276.46|8276.46|8267.65|8267.65|0
1612967100000|2021-02-10 14:25:00|8268.36|8268.36|8263.71|8263.71|8268.36|8268.36|8263.22|8263.22|0
1612967400000|2021-02-10 14:30:00|8264.46|8264.46|8287.28|8287.28|8289.2|8289.2|8263|8263|0
1612967700000|2021-02-10 14:35:00|8287.33|8287.33|8294.55|8294.55|8294.55|8294.55|8285|8285|0
1612968000000|2021-02-10 14:40:00|8293.8|8293.8|8284.73|8284.73|8293.8|8293.8|8283.89|8283.89|0
1612968300000|2021-02-10 14:45:00|8284.84|8284.84|8293.75|8293.75|8293.9|8293.9|8282.83|8282.83|0
1612968600000|2021-02-10 14:50:00|8293.99|8293.99|8286.81|8286.81|8297.48|8297.48|8285.12|8285.12|0
1612968900000|2021-02-10 14:55:00|8286.64|8286.64|8280.8|8280.8|8288.7|8288.7|8280.05|8280.05|0
1612969200000|2021-02-10 15:00:00|8280.86|8280.86|8282.26|8282.26|8287.99|8287.99|8280.62|8280.62|0
1612969500000|2021-02-10 15:05:00|8282.57|8282.57|8295.21|8295.21|8295.21|8295.21|8278.51|8278.51|0
1612969800000|2021-02-10 15:10:00|8295.36|8295.36|8293.85|8293.85|8298.71|8298.71|8291.61|8291.61|0
1612970100000|2021-02-10 15:15:00|8293.73|8293.73|8286.57|8286.57|8297.94|8297.94|8286.57|8286.57|0
1612970400000|2021-02-10 15:20:00|8287.11|8287.11|8260.59|8260.59|8287.11|8287.11|8257.02|8257.02|0
1612970700000|2021-02-10 15:25:00|8260.68|8260.68|8265.36|8265.36|8271.63|8271.63|8258.27|8258.27|0
1612971000000|2021-02-10 15:30:00|8265.52|8265.52|8260.26|8260.26|8266.54|8266.54|8256.51|8256.51|0
1612971300000|2021-02-10 15:35:00|8260.5|8260.5|8266.82|8266.82|8269.17|8269.17|8260.46|8260.46|0
1612971600000|2021-02-10 15:40:00|8266.73|8266.73|8228.81|8228.81|8266.78|8266.78|8227.16|8227.16|0
1612971900000|2021-02-10 15:45:00|8228.65|8228.65|8235.77|8235.77|8239.14|8239.14|8223.45|8223.45|0
1612972200000|2021-02-10 15:50:00|8236.09|8236.09|8277.11|8277.11|8277.87|8277.87|8236.09|8236.09|0
1612972500000|2021-02-10 15:55:00|8277.27|8277.27|8300.29|8300.29|8300.29|8300.29|8270.11|8270.11|0
1612972800000|2021-02-10 16:00:00|8299.21|8299.21|8280.55|8280.55|8299.36|8299.36|8280.39|8280.39|0
1612973100000|2021-02-10 16:05:00|8279.8|8279.8|8276.68|8276.68|8290.71|8290.71|8274.95|8274.95|0
1612973400000|2021-02-10 16:10:00|8276.59|8276.59|8290.94|8290.94|8292.23|8292.23|8275.96|8275.96|0
1612973700000|2021-02-10 16:15:00|8291.02|8291.02|8279.58|8279.58|8291.15|8291.15|8277.77|8277.77|0
1612974000000|2021-02-10 16:20:00|8279.41|8279.41|8280.87|8280.87|8282.67|8282.67|8274.09|8274.09|0
1612974300000|2021-02-10 16:25:00|8280.93|8280.93|8248|8248|8281.11|8281.11|8247.27|8247.27|0
1613031300000|2021-02-11 08:15:00|8212.19|8212.19|8228.05|8228.05|8229.54|8229.54|8211.25|8211.25|0
1613031600000|2021-02-11 08:20:00|8227.92|8227.92|8214.66|8214.66|8229.23|8229.23|8210.61|8210.61|0
1613031900000|2021-02-11 08:25:00|8214.91|8214.91|8237.6|8237.6|8238.51|8238.51|8213.09|8213.09|0
1613032200000|2021-02-11 08:30:00|8237.77|8237.77|8229.25|8229.25|8244.18|8244.18|8226.27|8226.27|0
1613032500000|2021-02-11 08:35:00|8229.42|8229.42|8228.5|8228.5|8231.04|8231.04|8223.48|8223.48|0
1613032800000|2021-02-11 08:40:00|8226.08|8226.08|8237.21|8237.21|8237.21|8237.21|8217.66|8217.66|0
1613033100000|2021-02-11 08:45:00|8237.04|8237.04|8237.87|8237.87|8240.97|8240.97|8234.79|8234.79|0
1613033400000|2021-02-11 08:50:00|8237.56|8237.56|8257.46|8257.46|8258.35|8258.35|8237.56|8237.56|0
1613033700000|2021-02-11 08:55:00|8257.99|8257.99|8247.75|8247.75|8260.95|8260.95|8247.75|8247.75|0
1613034000000|2021-02-11 09:00:00|8247.92|8247.92|8240.78|8240.78|8248.09|8248.09|8239.37|8239.37|0
1613034300000|2021-02-11 09:05:00|8240.51|8240.51|8248.21|8248.21|8248.75|8248.75|8240.51|8240.51|0
1613034600000|2021-02-11 09:10:00|8247.41|8247.41|8244.39|8244.39|8249.94|8249.94|8242.89|8242.89|0
1613034900000|2021-02-11 09:15:00|8242.91|8242.91|8231.71|8231.71|8242.91|8242.91|8228.99|8228.99|0
1613035200000|2021-02-11 09:20:00|8231.55|8231.55|8234.33|8234.33|8238.18|8238.18|8231.5|8231.5|0
1613035500000|2021-02-11 09:25:00|8233.98|8233.98|8214.01|8214.01|8234.39|8234.39|8213.08|8213.08|0
1613035800000|2021-02-11 09:30:00|8214.28|8214.28|8218.11|8218.11|8221.47|8221.47|8214.28|8214.28|0
1613036100000|2021-02-11 09:35:00|8217.89|8217.89|8211.91|8211.91|8218.05|8218.05|8210.43|8210.43|0
1613036400000|2021-02-11 09:40:00|8212.07|8212.07|8209.4|8209.4|8215.4|8215.4|8205.18|8205.18|0
1613036700000|2021-02-11 09:45:00|8209.72|8209.72|8211.82|8211.82|8213.42|8213.42|8209.72|8209.72|0
1613037000000|2021-02-11 09:50:00|8212.57|8212.57|8205.64|8205.64|8213.32|8213.32|8204.35|8204.35|0
1613037300000|2021-02-11 09:55:00|8205.37|8205.37|8203.64|8203.64|8205.69|8205.69|8200.9|8200.9|0
1613037600000|2021-02-11 10:00:00|8202.29|8202.29|8203.71|8203.71|8206.12|8206.12|8202.29|8202.29|0
1613037900000|2021-02-11 10:05:00|8203.88|8203.88|8208.44|8208.44|8210.96|8210.96|8202.44|8202.44|0
1613038200000|2021-02-11 10:10:00|8208.29|8208.29|8197.01|8197.01|8209.04|8209.04|8196.76|8196.76|0
1613038500000|2021-02-11 10:15:00|8197.54|8197.54|8202.23|8202.23|8202.39|8202.39|8197.49|8197.49|0
1613038800000|2021-02-11 10:20:00|8201.98|8201.98|8185.8|8185.8|8203.07|8203.07|8185.72|8185.72|0
1613039100000|2021-02-11 10:25:00|8185.26|8185.26|8182.9|8182.9|8185.26|8185.26|8180.13|8180.13|0
1613039400000|2021-02-11 10:30:00|8183.23|8183.23|8182.25|8182.25|8193.41|8193.41|8178.36|8178.36|0
1613039700000|2021-02-11 10:35:00|8183.16|8183.16|8193|8193|8193.74|8193.74|8183.16|8183.16|0
1613040000000|2021-02-11 10:40:00|8193.39|8193.39|8188.19|8188.19|8194.34|8194.34|8187.66|8187.66|0
1613040300000|2021-02-11 10:45:00|8187.81|8187.81|8202.98|8202.98|8202.98|8202.98|8187.81|8187.81|0
1613040600000|2021-02-11 10:50:00|8202.9|8202.9|8208.84|8208.84|8208.84|8208.84|8200|8200|0
1613040900000|2021-02-11 10:55:00|8208.76|8208.76|8212.7|8212.7|8220.48|8220.48|8207.39|8207.39|0
1613041200000|2021-02-11 11:00:00|8212.63|8212.63|8225.5|8225.5|8226.98|8226.98|8211.12|8211.12|0
1613041500000|2021-02-11 11:05:00|8225.63|8225.63|8229.89|8229.89|8233.58|8233.58|8225.63|8225.63|0
1613041800000|2021-02-11 11:10:00|8229.8|8229.8|8229.06|8229.06|8236.63|8236.63|8228.25|8228.25|0
1613042100000|2021-02-11 11:15:00|8229.05|8229.05|8230.69|8230.69|8234.22|8234.22|8226.51|8226.51|0
1613042400000|2021-02-11 11:20:00|8231.03|8231.03|8228.9|8228.9|8232.54|8232.54|8228.19|8228.19|0
1613042700000|2021-02-11 11:25:00|8229.17|8229.17|8233.7|8233.7|8233.94|8233.94|8228.57|8228.57|0
1613043000000|2021-02-11 11:30:00|8233.85|8233.85|8233.38|8233.38|8234.5|8234.5|8230.42|8230.42|0
1613043300000|2021-02-11 11:35:00|8233.23|8233.23|8239.38|8239.38|8240.81|8240.81|8232.39|8232.39|0
1613043600000|2021-02-11 11:40:00|8239.21|8239.21|8246.82|8246.82|8253.33|8253.33|8237.85|8237.85|0
1613043900000|2021-02-11 11:45:00|8247.16|8247.16|8243.72|8243.72|8247.21|8247.21|8240.67|8240.67|0
1613044200000|2021-02-11 11:50:00|8243.97|8243.97|8246.79|8246.79|8249.25|8249.25|8243.97|8243.97|0
1613044500000|2021-02-11 11:55:00|8247.1|8247.1|8249.04|8249.04|8250.36|8250.36|8244.89|8244.89|0
1613044800000|2021-02-11 12:00:00|8248.88|8248.88|8254.65|8254.65|8254.85|8254.85|8248.58|8248.58|0
1613045100000|2021-02-11 12:05:00|8254.95|8254.95|8250.96|8250.96|8260.42|8260.42|8250.96|8250.96|0
1613045400000|2021-02-11 12:10:00|8250.82|8250.82|8258.86|8258.86|8259.32|8259.32|8250.32|8250.32|0
1613045700000|2021-02-11 12:15:00|8258.59|8258.59|8259.99|8259.99|8261.52|8261.52|8256.67|8256.67|0
1613046000000|2021-02-11 12:20:00|8259.84|8259.84|8265.22|8265.22|8266.32|8266.32|8259.84|8259.84|0
1613046300000|2021-02-11 12:25:00|8265.41|8265.41|8270.3|8270.3|8270.3|8270.3|8264.78|8264.78|0
1613046600000|2021-02-11 12:30:00|8270.06|8270.06|8268.6|8268.6|8272.81|8272.81|8267.99|8267.99|0
1613046900000|2021-02-11 12:35:00|8268.66|8268.66|8265.59|8265.59|8270.05|8270.05|8260.16|8260.16|0
1613047200000|2021-02-11 12:40:00|8265.44|8265.44|8274.53|8274.53|8276.41|8276.41|8265.44|8265.44|0
1613047500000|2021-02-11 12:45:00|8274.65|8274.65|8280.04|8280.04|8284.05|8284.05|8274.65|8274.65|0
1613047800000|2021-02-11 12:50:00|8280.12|8280.12|8280.86|8280.86|8281.92|8281.92|8278.58|8278.58|0
1613048100000|2021-02-11 12:55:00|8280.61|8280.61|8280.09|8280.09|8281.39|8281.39|8278.29|8278.29|0
1613048400000|2021-02-11 13:00:00|8279.93|8279.93|8284.38|8284.38|8288.65|8288.65|8277.76|8277.76|0
1613048700000|2021-02-11 13:05:00|8283.84|8283.84|8276.14|8276.14|8283.84|8283.84|8272.82|8272.82|0
1613049000000|2021-02-11 13:10:00|8275.96|8275.96|8270.5|8270.5|8276.85|8276.85|8268.32|8268.32|0
1613049300000|2021-02-11 13:15:00|8270.68|8270.68|8258.8|8258.8|8270.88|8270.88|8258.23|8258.23|0
1613049600000|2021-02-11 13:20:00|8258.75|8258.75|8255.77|8255.77|8259.27|8259.27|8255.77|8255.77|0
1613049900000|2021-02-11 13:25:00|8255.61|8255.61|8266.01|8266.01|8266.48|8266.48|8255.51|8255.51|0
1613050200000|2021-02-11 13:30:00|8265.95|8265.95|8267.69|8267.69|8268.83|8268.83|8261.71|8261.71|0
1613050500000|2021-02-11 13:35:00|8267.53|8267.53|8254.88|8254.88|8270.41|8270.41|8254.13|8254.13|0
1613050800000|2021-02-11 13:40:00|8254.54|8254.54|8255.91|8255.91|8255.93|8255.93|8250.25|8250.25|0
1613051100000|2021-02-11 13:45:00|8256.22|8256.22|8257.55|8257.55|8257.73|8257.73|8251.83|8251.83|0
1613051400000|2021-02-11 13:50:00|8258.01|8258.01|8249.42|8249.42|8258.43|8258.43|8249.27|8249.27|0
1613051700000|2021-02-11 13:55:00|8249.58|8249.58|8256.38|8256.38|8258.05|8258.05|8249.35|8249.35|0
1613052000000|2021-02-11 14:00:00|8256.59|8256.59|8256.26|8256.26|8268.02|8268.02|8253.75|8253.75|0
1613052300000|2021-02-11 14:05:00|8258.07|8258.07|8262.56|8262.56|8264.68|8264.68|8256.42|8256.42|0
1613052600000|2021-02-11 14:10:00|8262.51|8262.51|8259.22|8259.22|8265.3|8265.3|8257.49|8257.49|0
1613052900000|2021-02-11 14:15:00|8258.87|8258.87|8256.15|8256.15|8258.94|8258.94|8251.27|8251.27|0
1613053200000|2021-02-11 14:20:00|8256.1|8256.1|8258.19|8258.19|8261.25|8261.25|8251.99|8251.99|0
1613053500000|2021-02-11 14:25:00|8258.09|8258.09|8261.66|8261.66|8263.48|8263.48|8257.98|8257.98|0
1613053800000|2021-02-11 14:30:00|8261.71|8261.71|8255.54|8255.54|8261.71|8261.71|8248.79|8248.79|0
1613054100000|2021-02-11 14:35:00|8255.81|8255.81|8257.43|8257.43|8261.98|8261.98|8252.44|8252.44|0
1613054400000|2021-02-11 14:40:00|8257.32|8257.32|8255.54|8255.54|8258.93|8258.93|8251.09|8251.09|0
1613054700000|2021-02-11 14:45:00|8257.03|8257.03|8260.07|8260.07|8261.73|8261.73|8253.52|8253.52|0
1613055000000|2021-02-11 14:50:00|8260.15|8260.15|8243.29|8243.29|8260.15|8260.15|8241.48|8241.48|0
1613055300000|2021-02-11 14:55:00|8243.05|8243.05|8255.39|8255.39|8255.73|8255.73|8241.68|8241.68|0
1613055600000|2021-02-11 15:00:00|8255.04|8255.04|8255.56|8255.56|8258.29|8258.29|8248.25|8248.25|0
1613055900000|2021-02-11 15:05:00|8256.09|8256.09|8255.22|8255.22|8259.99|8259.99|8251.81|8251.81|0
1613056200000|2021-02-11 15:10:00|8256.51|8256.51|8258.75|8258.75|8260.09|8260.09|8253.09|8253.09|0
1613056500000|2021-02-11 15:15:00|8258.66|8258.66|8260.44|8260.44|8262.01|8262.01|8256.77|8256.77|0
1613056800000|2021-02-11 15:20:00|8260.49|8260.49|8253.36|8253.36|8266.09|8266.09|8252.86|8252.86|0
1613057100000|2021-02-11 15:25:00|8254.11|8254.11|8252.8|8252.8|8257.49|8257.49|8249.68|8249.68|0
1613057400000|2021-02-11 15:30:00|8253.1|8253.1|8248.13|8248.13|8253.26|8253.26|8247.59|8247.59|0
1613057700000|2021-02-11 15:35:00|8248.06|8248.06|8250.94|8250.94|8251.93|8251.93|8247.46|8247.46|0
1613058000000|2021-02-11 15:40:00|8250.45|8250.45|8256.12|8256.12|8256.88|8256.88|8250.2|8250.2|0
1613058300000|2021-02-11 15:45:00|8256.18|8256.18|8255.67|8255.67|8260.33|8260.33|8254.93|8254.93|0
1613058600000|2021-02-11 15:50:00|8256.75|8256.75|8256.13|8256.13|8256.75|8256.75|8247.72|8247.72|0
1613058900000|2021-02-11 15:55:00|8256.04|8256.04|8256.75|8256.75|8263.12|8263.12|8254.35|8254.35|0
1613059200000|2021-02-11 16:00:00|8257.28|8257.28|8257.81|8257.81|8259.71|8259.71|8255.32|8255.32|0
1613059500000|2021-02-11 16:05:00|8257.65|8257.65|8257.41|8257.41|8261.69|8261.69|8256.34|8256.34|0
1613059800000|2021-02-11 16:10:00|8257.49|8257.49|8257.65|8257.65|8260.22|8260.22|8254.77|8254.77|0
1613060100000|2021-02-11 16:15:00|8257.56|8257.56|8254.05|8254.05|8265.14|8265.14|8252.92|8252.92|0
1613060400000|2021-02-11 16:20:00|8253.93|8253.93|8253.87|8253.87|8256.08|8256.08|8249.62|8249.62|0
1613060700000|2021-02-11 16:25:00|8254.04|8254.04|8250.95|8250.95|8257.01|8257.01|8249.25|8249.25|0
1613117700000|2021-02-12 08:15:00|8191.48|8191.48|8200.61|8200.61|8203.69|8203.69|8181.09|8181.09|0
1613118000000|2021-02-12 08:20:00|8200.45|8200.45|8190.86|8190.86|8207.53|8207.53|8188.99|8188.99|0
1613118300000|2021-02-12 08:25:00|8190.71|8190.71|8179.55|8179.55|8190.71|8190.71|8176.6|8176.6|0
1613118600000|2021-02-12 08:30:00|8178.05|8178.05|8167.1|8167.1|8179.28|8179.28|8155.21|8155.21|0
1613118900000|2021-02-12 08:35:00|8167.26|8167.26|8154.78|8154.78|8168.44|8168.44|8147.89|8147.89|0
1613119200000|2021-02-12 08:40:00|8154.93|8154.93|8121.72|8121.72|8156.11|8156.11|8120.73|8120.73|0
1613119500000|2021-02-12 08:45:00|8121.56|8121.56|8109.18|8109.18|8122.64|8122.64|8109.13|8109.13|0
1613119800000|2021-02-12 08:50:00|8109.34|8109.34|8124.23|8124.23|8124.29|8124.29|8107.42|8107.42|0
1613120100000|2021-02-12 08:55:00|8123.16|8123.16|8133.81|8133.81|8133.81|8133.81|8121.43|8121.43|0
1613120400000|2021-02-12 09:00:00|8134.12|8134.12|8141.75|8141.75|8141.77|8141.77|8133.5|8133.5|0
1613120700000|2021-02-12 09:05:00|8141.91|8141.91|8152.64|8152.64|8155.94|8155.94|8141.32|8141.32|0
1613121000000|2021-02-12 09:10:00|8152.78|8152.78|8153.86|8153.86|8156.21|8156.21|8150.49|8150.49|0
1613121300000|2021-02-12 09:15:00|8153.7|8153.7|8151.82|8151.82|8153.8|8153.8|8148.76|8148.76|0
1613121600000|2021-02-12 09:20:00|8151.57|8151.57|8156.32|8156.32|8160.52|8160.52|8151.57|8151.57|0
1613121900000|2021-02-12 09:25:00|8156.55|8156.55|8157.46|8157.46|8158.92|8158.92|8151.43|8151.43|0
1613122200000|2021-02-12 09:30:00|8157.58|8157.58|8161.68|8161.68|8162.87|8162.87|8156.89|8156.89|0
1613122500000|2021-02-12 09:35:00|8162.22|8162.22|8179.66|8179.66|8179.7|8179.7|8161.93|8161.93|0
1613122800000|2021-02-12 09:40:00|8179.72|8179.72|8179.78|8179.78|8181.93|8181.93|8177.72|8177.72|0
1613123100000|2021-02-12 09:45:00|8179.65|8179.65|8185.6|8185.6|8188.91|8188.91|8179.49|8179.49|0
1613123400000|2021-02-12 09:50:00|8185.51|8185.51|8186.26|8186.26|8186.74|8186.74|8183.16|8183.16|0
1613123700000|2021-02-12 09:55:00|8186.34|8186.34|8188.67|8188.67|8190.41|8190.41|8184.31|8184.31|0
1613124000000|2021-02-12 10:00:00|8187.17|8187.17|8191.56|8191.56|8191.64|8191.64|8185.98|8185.98|0
1613124300000|2021-02-12 10:05:00|8191.65|8191.65|8191.13|8191.13|8196.47|8196.47|8189.89|8189.89|0
1613124600000|2021-02-12 10:10:00|8191|8191|8194.14|8194.14|8194.81|8194.81|8190.98|8190.98|0
1613124900000|2021-02-12 10:15:00|8193.96|8193.96|8199.75|8199.75|8201.07|8201.07|8192.45|8192.45|0
1613125200000|2021-02-12 10:20:00|8199.61|8199.61|8197.74|8197.74|8199.93|8199.93|8195.02|8195.02|0
1613125500000|2021-02-12 10:25:00|8197.6|8197.6|8199.54|8199.54|8200.51|8200.51|8197.49|8197.49|0
1613125800000|2021-02-12 10:30:00|8199.59|8199.59|8198.35|8198.35|8202.44|8202.44|8197.59|8197.59|0
1613126100000|2021-02-12 10:35:00|8198.22|8198.22|8195.18|8195.18|8198.22|8198.22|8192.92|8192.92|0
1613126400000|2021-02-12 10:40:00|8194.1|8194.1|8191|8191|8194.1|8194.1|8189.37|8189.37|0
1613126700000|2021-02-12 10:45:00|8191.23|8191.23|8186.85|8186.85|8192.28|8192.28|8186.25|8186.25|0
1613127000000|2021-02-12 10:50:00|8186.72|8186.72|8186.16|8186.16|8187.91|8187.91|8183.22|8183.22|0
1613127300000|2021-02-12 10:55:00|8186.33|8186.33|8195.59|8195.59|8197.39|8197.39|8186.33|8186.33|0
1613127600000|2021-02-12 11:00:00|8196.34|8196.34|8190.97|8190.97|8196.56|8196.56|8188.19|8188.19|0
1613127900000|2021-02-12 11:05:00|8191.22|8191.22|8187.9|8187.9|8192.22|8192.22|8187.9|8187.9|0
1613128200000|2021-02-12 11:10:00|8187.92|8187.92|8193.24|8193.24|8193.41|8193.41|8186.58|8186.58|0
1613128500000|2021-02-12 11:15:00|8193.41|8193.41|8204.73|8204.73|8204.91|8204.91|8193.41|8193.41|0
1613128800000|2021-02-12 11:20:00|8204.88|8204.88|8210.41|8210.41|8210.96|8210.96|8202.7|8202.7|0
1613129100000|2021-02-12 11:25:00|8210.94|8210.94|8201|8201|8210.94|8210.94|8201|8201|0
1613129400000|2021-02-12 11:30:00|8200.82|8200.82|8204.69|8204.69|8204.69|8204.69|8199.41|8199.41|0
1613129700000|2021-02-12 11:35:00|8204.85|8204.85|8200.32|8200.32|8204.92|8204.92|8200.21|8200.21|0
1613130000000|2021-02-12 11:40:00|8200.41|8200.41|8208.36|8208.36|8208.36|8208.36|8200.41|8200.41|0
1613130300000|2021-02-12 11:45:00|8208.86|8208.86|8217.48|8217.48|8217.48|8217.48|8208.75|8208.75|0
1613130600000|2021-02-12 11:50:00|8217.72|8217.72|8226.65|8226.65|8226.66|8226.66|8217.17|8217.17|0
1613130900000|2021-02-12 11:55:00|8226.51|8226.51|8225.27|8225.27|8231.39|8231.39|8225.27|8225.27|0
1613131200000|2021-02-12 12:00:00|8226.04|8226.04|8225.77|8225.77|8231.66|8231.66|8225.69|8225.69|0
1613131500000|2021-02-12 12:05:00|8225.71|8225.71|8226.95|8226.95|8227.35|8227.35|8224.49|8224.49|0
1613131800000|2021-02-12 12:10:00|8226.86|8226.86|8225.76|8225.76|8227.02|8227.02|8223.43|8223.43|0
1613132100000|2021-02-12 12:15:00|8225.7|8225.7|8225.07|8225.07|8226.05|8226.05|8222.82|8222.82|0
1613132400000|2021-02-12 12:20:00|8225.02|8225.02|8224.4|8224.4|8228.9|8228.9|8223.38|8223.38|0
1613132700000|2021-02-12 12:25:00|8224.05|8224.05|8220.72|8220.72|8226.75|8226.75|8219.97|8219.97|0
1613133000000|2021-02-12 12:30:00|8220.64|8220.64|8213.84|8213.84|8220.67|8220.67|8213.36|8213.36|0
1613133300000|2021-02-12 12:35:00|8213.35|8213.35|8215.21|8215.21|8215.77|8215.77|8212.58|8212.58|0
1613133600000|2021-02-12 12:40:00|8215.16|8215.16|8216.42|8216.42|8218.46|8218.46|8211.42|8211.42|0
1613133900000|2021-02-12 12:45:00|8216.34|8216.34|8201.78|8201.78|8216.34|8216.34|8200.97|8200.97|0
1613134200000|2021-02-12 12:50:00|8203.28|8203.28|8198.02|8198.02|8203.4|8203.4|8197.17|8197.17|0
1613134500000|2021-02-12 12:55:00|8197.93|8197.93|8199.32|8199.32|8203.34|8203.34|8197.77|8197.77|0
1613134800000|2021-02-12 13:00:00|8199.23|8199.23|8204.22|8204.22|8204.31|8204.31|8197.7|8197.7|0
1613135100000|2021-02-12 13:05:00|8204.38|8204.38|8204.55|8204.55|8206.95|8206.95|8202.29|8202.29|0
1613135400000|2021-02-12 13:10:00|8204.49|8204.49|8207.47|8207.47|8209.03|8209.03|8203.67|8203.67|0
1613135700000|2021-02-12 13:15:00|8207.36|8207.36|8210.02|8210.02|8211.68|8211.68|8207.06|8207.06|0
1613136000000|2021-02-12 13:20:00|8209.86|8209.86|8207.43|8207.43|8209.86|8209.86|8204.6|8204.6|0
1613136300000|2021-02-12 13:25:00|8207.59|8207.59|8210.28|8210.28|8215.47|8215.47|8207.59|8207.59|0
1613136600000|2021-02-12 13:30:00|8210.12|8210.12|8205.19|8205.19|8210.12|8210.12|8204.98|8204.98|0
1613136900000|2021-02-12 13:35:00|8205.43|8205.43|8207.69|8207.69|8207.78|8207.78|8205.3|8205.3|0
1613137200000|2021-02-12 13:40:00|8207.78|8207.78|8207.79|8207.79|8212|8212|8207.14|8207.14|0
1613137500000|2021-02-12 13:45:00|8207.88|8207.88|8196.75|8196.75|8208.94|8208.94|8196.59|8196.59|0
1613137800000|2021-02-12 13:50:00|8196.66|8196.66|8200.83|8200.83|8202.15|8202.15|8195.65|8195.65|0
1613138100000|2021-02-12 13:55:00|8200.98|8200.98|8198.09|8198.09|8204.02|8204.02|8195.3|8195.3|0
1613138400000|2021-02-12 14:00:00|8197.93|8197.93|8198.36|8198.36|8201.51|8201.51|8197|8197|0
1613138700000|2021-02-12 14:05:00|8198.41|8198.41|8196.96|8196.96|8199.51|8199.51|8195.83|8195.83|0
1613139000000|2021-02-12 14:10:00|8197.13|8197.13|8203.96|8203.96|8206.64|8206.64|8196.83|8196.83|0
1613139300000|2021-02-12 14:15:00|8204.11|8204.11|8203.23|8203.23|8207.91|8207.91|8202.56|8202.56|0
1613139600000|2021-02-12 14:20:00|8204.3|8204.3|8213.21|8213.21|8213.21|8213.21|8204.3|8204.3|0
1613139900000|2021-02-12 14:25:00|8213.1|8213.1|8214.66|8214.66|8215.77|8215.77|8210.19|8210.19|0
1613140200000|2021-02-12 14:30:00|8214.86|8214.86|8214.94|8214.94|8224.47|8224.47|8214.76|8214.76|0
1613140500000|2021-02-12 14:35:00|8214.69|8214.69|8213.14|8213.14|8215.66|8215.66|8209.41|8209.41|0
1613140800000|2021-02-12 14:40:00|8213.23|8213.23|8210.03|8210.03|8214.51|8214.51|8208.59|8208.59|0
1613141100000|2021-02-12 14:45:00|8210.09|8210.09|8212.34|8212.34|8215.24|8215.24|8207.19|8207.19|0
1613141400000|2021-02-12 14:50:00|8212.5|8212.5|8209.07|8209.07|8213.62|8213.62|8206.93|8206.93|0
1613141700000|2021-02-12 14:55:00|8209.22|8209.22|8209.51|8209.51|8214.29|8214.29|8209.22|8209.22|0
1613142000000|2021-02-12 15:00:00|8209.95|8209.95|8221.57|8221.57|8221.77|8221.77|8209.95|8209.95|0
1613142300000|2021-02-12 15:05:00|8221.23|8221.23|8229.27|8229.27|8229.75|8229.75|8219.86|8219.86|0
1613142600000|2021-02-12 15:10:00|8229.42|8229.42|8231.27|8231.27|8235.1|8235.1|8226.96|8226.96|0
1613142900000|2021-02-12 15:15:00|8232.02|8232.02|8232.38|8232.38|8237.68|8237.68|8228.21|8228.21|0
1613143200000|2021-02-12 15:20:00|8232.72|8232.72|8235.54|8235.54|8235.54|8235.54|8230.68|8230.68|0
1613143500000|2021-02-12 15:25:00|8236.54|8236.54|8231.36|8231.36|8236.6|8236.6|8231.36|8231.36|0
1613143800000|2021-02-12 15:30:00|8231.67|8231.67|8231.16|8231.16|8231.97|8231.97|8227.06|8227.06|0
1613144100000|2021-02-12 15:35:00|8231.31|8231.31|8230.76|8230.76|8235.81|8235.81|8228.2|8228.2|0
1613144400000|2021-02-12 15:40:00|8230.55|8230.55|8229.81|8229.81|8233.13|8233.13|8224.68|8224.68|0
1613144700000|2021-02-12 15:45:00|8229.92|8229.92|8227.21|8227.21|8229.98|8229.98|8223.82|8223.82|0
1613145000000|2021-02-12 15:50:00|8227.16|8227.16|8232.07|8232.07|8235.63|8235.63|8226.85|8226.85|0
1613145300000|2021-02-12 15:55:00|8231.96|8231.96|8234.72|8234.72|8236.69|8236.69|8231.86|8231.86|0
1613145600000|2021-02-12 16:00:00|8234.38|8234.38|8245.19|8245.19|8245.75|8245.75|8233.65|8233.65|0
1613145900000|2021-02-12 16:05:00|8245.12|8245.12|8253.76|8253.76|8253.76|8253.76|8244.47|8244.47|0
1613146200000|2021-02-12 16:10:00|8253.81|8253.81|8266.16|8266.16|8267.17|8267.17|8253.81|8253.81|0
1613146500000|2021-02-12 16:15:00|8266.11|8266.11|8262.78|8262.78|8267.05|8267.05|8261.47|8261.47|0
1613146800000|2021-02-12 16:20:00|8262.88|8262.88|8268.38|8268.38|8273.54|8273.54|8262.88|8262.88|0
1613147100000|2021-02-12 16:25:00|8268.46|8268.46|8274.5|8274.5|8275.54|8275.54|8267.2|8267.2|0
1613376900000|2021-02-15 08:15:00|8430.38|8430.38|8441.34|8441.34|8448.42|8448.42|8430.1|8430.1|0
1613377200000|2021-02-15 08:20:00|8441.5|8441.5|8465.32|8465.32|8466.21|8466.21|8436.32|8436.32|0
1613377500000|2021-02-15 08:25:00|8466.1|8466.1|8450.76|8450.76|8468.99|8468.99|8440.97|8440.97|0
1613377800000|2021-02-15 08:30:00|8452.81|8452.81|8462.34|8462.34|8463.26|8463.26|8450.36|8450.36|0
1613378100000|2021-02-15 08:35:00|8462|8462|8454.32|8454.32|8463.18|8463.18|8453.74|8453.74|0
1613378400000|2021-02-15 08:40:00|8454.63|8454.63|8478.04|8478.04|8478.04|8478.04|8452.77|8452.77|0
1613378700000|2021-02-15 08:45:00|8477.06|8477.06|8486.29|8486.29|8486.52|8486.52|8472.73|8472.73|0
1613379000000|2021-02-15 08:50:00|8486.27|8486.27|8492.63|8492.63|8492.63|8492.63|8481.47|8481.47|0
1613379300000|2021-02-15 08:55:00|8492.38|8492.38|8503.81|8503.81|8506.23|8506.23|8490.35|8490.35|0
1613379600000|2021-02-15 09:00:00|8504.03|8504.03|8504.26|8504.26|8505.26|8505.26|8498.8|8498.8|0
1613379900000|2021-02-15 09:05:00|8505.01|8505.01|8509.63|8509.63|8510.5|8510.5|8504.76|8504.76|0
1613380200000|2021-02-15 09:10:00|8509.7|8509.7|8524.63|8524.63|8524.63|8524.63|8509.7|8509.7|0
1613380500000|2021-02-15 09:15:00|8526.13|8526.13|8522.66|8522.66|8530.12|8530.12|8521.26|8521.26|0
1613380800000|2021-02-15 09:20:00|8522.59|8522.59|8520.97|8520.97|8524.93|8524.93|8520.25|8520.25|0
1613381100000|2021-02-15 09:25:00|8521.31|8521.31|8523.05|8523.05|8528.1|8528.1|8520.27|8520.27|0
1613381400000|2021-02-15 09:30:00|8523.2|8523.2|8533.02|8533.02|8533.54|8533.54|8520.96|8520.96|0
1613381700000|2021-02-15 09:35:00|8532.47|8532.47|8536.62|8536.62|8537.47|8537.47|8530.5|8530.5|0
1613382000000|2021-02-15 09:40:00|8536.49|8536.49|8540.16|8540.16|8541.4|8541.4|8529.51|8529.51|0
1613382300000|2021-02-15 09:45:00|8540.65|8540.65|8544.2|8544.2|8544.74|8544.74|8538.29|8538.29|0
1613382600000|2021-02-15 09:50:00|8544.14|8544.14|8548.5|8548.5|8550.1|8550.1|8543.57|8543.57|0
1613382900000|2021-02-15 09:55:00|8548.65|8548.65|8560.13|8560.13|8562.04|8562.04|8548.21|8548.21|0
1613383200000|2021-02-15 10:00:00|8559.97|8559.97|8552.82|8552.82|8561.32|8561.32|8552.27|8552.27|0
1613383500000|2021-02-15 10:05:00|8552.73|8552.73|8541.19|8541.19|8556.6|8556.6|8541.07|8541.07|0
1613383800000|2021-02-15 10:10:00|8540.96|8540.96|8536.46|8536.46|8541.31|8541.31|8534.4|8534.4|0
1613384100000|2021-02-15 10:15:00|8536.62|8536.62|8543.59|8543.59|8543.59|8543.59|8532.37|8532.37|0
1613384400000|2021-02-15 10:20:00|8544.34|8544.34|8547.71|8547.71|8547.94|8547.94|8542.62|8542.62|0
1613384700000|2021-02-15 10:25:00|8547.88|8547.88|8543.49|8543.49|8550|8550|8542.37|8542.37|0
1613385000000|2021-02-15 10:30:00|8543.28|8543.28|8538.38|8538.38|8548.35|8548.35|8538.38|8538.38|0
1613385300000|2021-02-15 10:35:00|8538.22|8538.22|8538.12|8538.12|8540.44|8540.44|8533.5|8533.5|0
1613385600000|2021-02-15 10:40:00|8537.98|8537.98|8537.26|8537.26|8539.93|8539.93|8532.31|8532.31|0
1613385900000|2021-02-15 10:45:00|8537.74|8537.74|8536.33|8536.33|8540.86|8540.86|8536.3|8536.3|0
1613386200000|2021-02-15 10:50:00|8536.09|8536.09|8523.66|8523.66|8536.09|8536.09|8523.15|8523.15|0
1613386500000|2021-02-15 10:55:00|8523.55|8523.55|8528.57|8528.57|8532.34|8532.34|8523.27|8523.27|0
1613386800000|2021-02-15 11:00:00|8528.26|8528.26|8526.38|8526.38|8531.33|8531.33|8525.85|8525.85|0
1613387100000|2021-02-15 11:05:00|8526.47|8526.47|8533.1|8533.1|8533.1|8533.1|8526|8526|0
1613387400000|2021-02-15 11:10:00|8532.94|8532.94|8535|8535|8536.36|8536.36|8532.94|8532.94|0
1613387700000|2021-02-15 11:15:00|8533.4|8533.4|8546.37|8546.37|8547.38|8547.38|8531.51|8531.51|0
1613388000000|2021-02-15 11:20:00|8546.42|8546.42|8546.58|8546.58|8551.36|8551.36|8545.36|8545.36|0
1613388300000|2021-02-15 11:25:00|8546.74|8546.74|8546.51|8546.51|8549.31|8549.31|8543.5|8543.5|0
1613388600000|2021-02-15 11:30:00|8546.75|8546.75|8547.2|8547.2|8551.05|8551.05|8546.72|8546.72|0
1613388900000|2021-02-15 11:35:00|8546.89|8546.89|8544.45|8544.45|8548.61|8548.61|8542.76|8542.76|0
1613389200000|2021-02-15 11:40:00|8544.29|8544.29|8541.84|8541.84|8546.33|8546.33|8541.72|8541.72|0
1613389500000|2021-02-15 11:45:00|8541.91|8541.91|8539.52|8539.52|8542.34|8542.34|8539.1|8539.1|0
1613389800000|2021-02-15 11:50:00|8539.65|8539.65|8539.63|8539.63|8544.14|8544.14|8538.21|8538.21|0
1613390100000|2021-02-15 11:55:00|8539.32|8539.32|8549.74|8549.74|8551.23|8551.23|8539.32|8539.32|0
1613390400000|2021-02-15 12:00:00|8549.89|8549.89|8543.59|8543.59|8549.89|8549.89|8542.37|8542.37|0
1613390700000|2021-02-15 12:05:00|8543.43|8543.43|8538.77|8538.77|8544|8544|8537.59|8537.59|0
1613391000000|2021-02-15 12:10:00|8538.7|8538.7|8541.04|8541.04|8541.52|8541.52|8538.05|8538.05|0
1613391300000|2021-02-15 12:15:00|8541.18|8541.18|8549.5|8549.5|8549.5|8549.5|8537.71|8537.71|0
1613391600000|2021-02-15 12:20:00|8549.67|8549.67|8548.31|8548.31|8552.06|8552.06|8545.11|8545.11|0
1613391900000|2021-02-15 12:25:00|8548.46|8548.46|8551.82|8551.82|8551.89|8551.89|8547.97|8547.97|0
1613392200000|2021-02-15 12:30:00|8552|8552|8555.14|8555.14|8555.44|8555.44|8552|8552|0
1613392500000|2021-02-15 12:35:00|8555.31|8555.31|8555.56|8555.56|8555.8|8555.8|8553.87|8553.87|0
1613392800000|2021-02-15 12:40:00|8555.45|8555.45|8556.84|8556.84|8557.85|8557.85|8553.93|8553.93|0
1613393100000|2021-02-15 12:45:00|8556.75|8556.75|8556.98|8556.98|8557.08|8557.08|8553.66|8553.66|0
1613393400000|2021-02-15 12:50:00|8557.73|8557.73|8562.16|8562.16|8562.89|8562.89|8557.17|8557.17|0
1613393700000|2021-02-15 12:55:00|8562.26|8562.26|8563.89|8563.89|8565.09|8565.09|8561.54|8561.54|0
1613394000000|2021-02-15 13:00:00|8564.06|8564.06|8567.75|8567.75|8569.83|8569.83|8563.78|8563.78|0
1613394300000|2021-02-15 13:05:00|8567.81|8567.81|8563.65|8563.65|8574.19|8574.19|8563.65|8563.65|0
1613394600000|2021-02-15 13:10:00|8563.5|8563.5|8565.24|8565.24|8566.98|8566.98|8561.09|8561.09|0
1613394900000|2021-02-15 13:15:00|8565.13|8565.13|8573.08|8573.08|8573.55|8573.55|8563|8563|0
1613395200000|2021-02-15 13:20:00|8572.78|8572.78|8572.79|8572.79|8576.83|8576.83|8572.2|8572.2|0
1613395500000|2021-02-15 13:25:00|8572.88|8572.88|8582.21|8582.21|8582.51|8582.51|8571.9|8571.9|0
1613395800000|2021-02-15 13:30:00|8582.05|8582.05|8576.13|8576.13|8583.14|8583.14|8575.49|8575.49|0
1613396100000|2021-02-15 13:35:00|8576.3|8576.3|8577.44|8577.44|8577.99|8577.99|8575.38|8575.38|0
1613396400000|2021-02-15 13:40:00|8577.52|8577.52|8586.41|8586.41|8586.99|8586.99|8577.36|8577.36|0
1613396700000|2021-02-15 13:45:00|8586.26|8586.26|8582.48|8582.48|8586.34|8586.34|8582.24|8582.24|0
1613397000000|2021-02-15 13:50:00|8582.31|8582.31|8569.96|8569.96|8584.12|8584.12|8568.74|8568.74|0
1613397300000|2021-02-15 13:55:00|8570.13|8570.13|8578.71|8578.71|8578.82|8578.82|8570.13|8570.13|0
1613397600000|2021-02-15 14:00:00|8578.17|8578.17|8579.81|8579.81|8580.77|8580.77|8572.33|8572.33|0
1613397900000|2021-02-15 14:05:00|8579.72|8579.72|8577.16|8577.16|8579.72|8579.72|8572.49|8572.49|0
1613398200000|2021-02-15 14:10:00|8577.32|8577.32|8577.64|8577.64|8583.07|8583.07|8576.54|8576.54|0
1613398500000|2021-02-15 14:15:00|8577.51|8577.51|8575.35|8575.35|8580.99|8580.99|8575.17|8575.17|0
1613398800000|2021-02-15 14:20:00|8575.27|8575.27|8580.5|8580.5|8580.5|8580.5|8573.96|8573.96|0
1613399100000|2021-02-15 14:25:00|8580.74|8580.74|8580.15|8580.15|8581.23|8581.23|8576|8576|0
1613399400000|2021-02-15 14:30:00|8580.69|8580.69|8589.33|8589.33|8591.26|8591.26|8580.65|8580.65|0
1613399700000|2021-02-15 14:35:00|8589.3|8589.3|8590.73|8590.73|8596|8596|8587.2|8587.2|0
1613400000000|2021-02-15 14:40:00|8590.84|8590.84|8601.68|8601.68|8602.17|8602.17|8590.55|8590.55|0
1613400300000|2021-02-15 14:45:00|8601.76|8601.76|8604.02|8604.02|8606.9|8606.9|8600.89|8600.89|0
1613400600000|2021-02-15 14:50:00|8604.56|8604.56|8613.3|8613.3|8613.34|8613.34|8601.58|8601.58|0
1613400900000|2021-02-15 14:55:00|8613.46|8613.46|8613.22|8613.22|8625.79|8625.79|8613.11|8613.11|0
1613401200000|2021-02-15 15:00:00|8613.34|8613.34|8617.09|8617.09|8617.09|8617.09|8603.51|8603.51|0
1613401500000|2021-02-15 15:05:00|8616.93|8616.93|8630.4|8630.4|8632.99|8632.99|8616.93|8616.93|0
1613401800000|2021-02-15 15:10:00|8630.72|8630.72|8623.52|8623.52|8631.62|8631.62|8620.9|8620.9|0
1613402100000|2021-02-15 15:15:00|8623.58|8623.58|8621.69|8621.69|8623.96|8623.96|8619.04|8619.04|0
1613402400000|2021-02-15 15:20:00|8621.76|8621.76|8625.62|8625.62|8629.42|8629.42|8621.76|8621.76|0
1613402700000|2021-02-15 15:25:00|8625.28|8625.28|8629.72|8629.72|8631.45|8631.45|8623.77|8623.77|0
1613403000000|2021-02-15 15:30:00|8629.83|8629.83|8635.25|8635.25|8635.48|8635.48|8625.29|8625.29|0
1613403300000|2021-02-15 15:35:00|8636|8636|8636.59|8636.59|8637.29|8637.29|8634.57|8634.57|0
1613403600000|2021-02-15 15:40:00|8636.76|8636.76|8638|8638|8640.54|8640.54|8635.67|8635.67|0
1613403900000|2021-02-15 15:45:00|8639.39|8639.39|8641.55|8641.55|8644.48|8644.48|8638.37|8638.37|0
1613404200000|2021-02-15 15:50:00|8641.43|8641.43|8653.7|8653.7|8653.83|8653.83|8640.62|8640.62|0
1613404500000|2021-02-15 15:55:00|8653.8|8653.8|8654.3|8654.3|8655.7|8655.7|8650.31|8650.31|0
1613404800000|2021-02-15 16:00:00|8654.41|8654.41|8631.97|8631.97|8655.76|8655.76|8631.92|8631.92|0
1613405100000|2021-02-15 16:05:00|8631.91|8631.91|8629.09|8629.09|8635.21|8635.21|8628.41|8628.41|0
1613405400000|2021-02-15 16:10:00|8629.19|8629.19|8635.75|8635.75|8637.23|8637.23|8628.17|8628.17|0
1613405700000|2021-02-15 16:15:00|8635.87|8635.87|8646.03|8646.03|8656.98|8656.98|8632.56|8632.56|0
1613406000000|2021-02-15 16:20:00|8646.34|8646.34|8640.86|8640.86|8648.63|8648.63|8635.84|8635.84|0
1613406300000|2021-02-15 16:25:00|8641.01|8641.01|8631.97|8631.97|8642.17|8642.17|8631.97|8631.97|0
1613463300000|2021-02-16 08:15:00|8638.45|8638.45|8617.84|8617.84|8638.45|8638.45|8616.26|8616.26|0
1613463600000|2021-02-16 08:20:00|8617.73|8617.73|8597.22|8597.22|8619.85|8619.85|8596.88|8596.88|0
1613463900000|2021-02-16 08:25:00|8596.61|8596.61|8609.45|8609.45|8613.24|8613.24|8590.54|8590.54|0
1613464200000|2021-02-16 08:30:00|8609.62|8609.62|8608.76|8608.76|8610.7|8610.7|8602.9|8602.9|0
1613464500000|2021-02-16 08:35:00|8608.7|8608.7|8603.04|8603.04|8609.93|8609.93|8600.15|8600.15|0
1613464800000|2021-02-16 08:40:00|8602.73|8602.73|8608.13|8608.13|8615.85|8615.85|8602.32|8602.32|0
1613465100000|2021-02-16 08:45:00|8608.07|8608.07|8602.73|8602.73|8615|8615|8600.48|8600.48|0
1613465400000|2021-02-16 08:50:00|8602.88|8602.88|8608.33|8608.33|8609.85|8609.85|8602.85|8602.85|0
1613465700000|2021-02-16 08:55:00|8608.15|8608.15|8618.67|8618.67|8618.74|8618.74|8605.9|8605.9|0
1613466000000|2021-02-16 09:00:00|8618.34|8618.34|8612.92|8612.92|8626.15|8626.15|8611.62|8611.62|0
1613466300000|2021-02-16 09:05:00|8612.76|8612.76|8616.34|8616.34|8617.84|8617.84|8608.01|8608.01|0
1613466600000|2021-02-16 09:10:00|8616.28|8616.28|8616.08|8616.08|8617.72|8617.72|8610.61|8610.61|0
1613466900000|2021-02-16 09:15:00|8616.24|8616.24|8597.07|8597.07|8616.24|8616.24|8597.01|8597.01|0
1613467200000|2021-02-16 09:20:00|8597.01|8597.01|8600.61|8600.61|8600.85|8600.85|8595.19|8595.19|0
1613467500000|2021-02-16 09:25:00|8601.15|8601.15|8597.46|8597.46|8602.88|8602.88|8596.3|8596.3|0
1613467800000|2021-02-16 09:30:00|8597.14|8597.14|8602.2|8602.2|8602.2|8602.2|8586.48|8586.48|0
1613468100000|2021-02-16 09:35:00|8602.25|8602.25|8599.84|8599.84|8606.94|8606.94|8597.51|8597.51|0
1613468400000|2021-02-16 09:40:00|8600.17|8600.17|8621.55|8621.55|8621.73|8621.73|8600.17|8600.17|0
1613468700000|2021-02-16 09:45:00|8621.86|8621.86|8630.43|8630.43|8633.81|8633.81|8620.46|8620.46|0
1613469000000|2021-02-16 09:50:00|8630.33|8630.33|8630.54|8630.54|8634.68|8634.68|8626.3|8626.3|0
1613469300000|2021-02-16 09:55:00|8630.44|8630.44|8621.67|8621.67|8631.43|8631.43|8619.87|8619.87|0
1613469600000|2021-02-16 10:00:00|8622.11|8622.11|8631.31|8631.31|8634.69|8634.69|8622.11|8622.11|0
1613469900000|2021-02-16 10:05:00|8631.62|8631.62|8626.67|8626.67|8635.36|8635.36|8626.23|8626.23|0
1613470200000|2021-02-16 10:10:00|8626.49|8626.49|8609.08|8609.08|8628.03|8628.03|8605|8605|0
1613470500000|2021-02-16 10:15:00|8609.24|8609.24|8602.47|8602.47|8609.39|8609.39|8601.36|8601.36|0
1613470800000|2021-02-16 10:20:00|8601.94|8601.94|8597.38|8597.38|8603.64|8603.64|8597.22|8597.22|0
1613471100000|2021-02-16 10:25:00|8596.63|8596.63|8614.41|8614.41|8616.02|8616.02|8596.03|8596.03|0
1613471400000|2021-02-16 10:30:00|8614.83|8614.83|8611.81|8611.81|8615.4|8615.4|8608.59|8608.59|0
1613471700000|2021-02-16 10:35:00|8611.88|8611.88|8612.01|8612.01|8615.19|8615.19|8611.88|8611.88|0
1613472000000|2021-02-16 10:40:00|8611.93|8611.93|8612.53|8612.53|8613.93|8613.93|8608.31|8608.31|0
1613472300000|2021-02-16 10:45:00|8612.87|8612.87|8599.93|8599.93|8613.04|8613.04|8598.07|8598.07|0
1613472600000|2021-02-16 10:50:00|8599.88|8599.88|8608.56|8608.56|8609|8609|8599.67|8599.67|0
1613472900000|2021-02-16 10:55:00|8608.47|8608.47|8602.63|8602.63|8608.59|8608.59|8601.06|8601.06|0
1613473200000|2021-02-16 11:00:00|8602.72|8602.72|8591.67|8591.67|8604.57|8604.57|8589.6|8589.6|0
1613473500000|2021-02-16 11:05:00|8591.56|8591.56|8572.68|8572.68|8591.56|8591.56|8570.44|8570.44|0
1613473800000|2021-02-16 11:10:00|8572.99|8572.99|8555.48|8555.48|8572.99|8572.99|8553.56|8553.56|0
1613474100000|2021-02-16 11:15:00|8555.07|8555.07|8558.35|8558.35|8566.38|8566.38|8555.07|8555.07|0
1613474400000|2021-02-16 11:20:00|8558.48|8558.48|8558.01|8558.01|8561.28|8561.28|8555.92|8555.92|0
1613474700000|2021-02-16 11:25:00|8557.9|8557.9|8564.51|8564.51|8567.04|8567.04|8557.41|8557.41|0
1613475000000|2021-02-16 11:30:00|8564.71|8564.71|8586.91|8586.91|8586.91|8586.91|8564.71|8564.71|0
1613475300000|2021-02-16 11:35:00|8587.07|8587.07|8589.57|8589.57|8591.31|8591.31|8583.57|8583.57|0
1613475600000|2021-02-16 11:40:00|8589.63|8589.63|8603.37|8603.37|8603.37|8603.37|8589.36|8589.36|0
1613475900000|2021-02-16 11:45:00|8603.55|8603.55|8602.73|8602.73|8606.82|8606.82|8601.04|8601.04|0
1613476200000|2021-02-16 11:50:00|8602.78|8602.78|8599.53|8599.53|8603.13|8603.13|8598.01|8598.01|0
1613476500000|2021-02-16 11:55:00|8599.45|8599.45|8599.4|8599.4|8599.7|8599.7|8593.96|8593.96|0
1613476800000|2021-02-16 12:00:00|8598.88|8598.88|8599.79|8599.79|8601.22|8601.22|8591.04|8591.04|0
1613477100000|2021-02-16 12:05:00|8599.9|8599.9|8627.03|8627.03|8627.18|8627.18|8597.54|8597.54|0
1613477400000|2021-02-16 12:10:00|8626.72|8626.72|8616.82|8616.82|8626.72|8626.72|8615.47|8615.47|0
1613477700000|2021-02-16 12:15:00|8616.74|8616.74|8616.36|8616.36|8622.13|8622.13|8614.79|8614.79|0
1613478000000|2021-02-16 12:20:00|8616.05|8616.05|8617.7|8617.7|8620.93|8620.93|8615.58|8615.58|0
1613478300000|2021-02-16 12:25:00|8617.61|8617.61|8615.17|8615.17|8619.25|8619.25|8614.86|8614.86|0
1613478600000|2021-02-16 12:30:00|8615.11|8615.11|8605.27|8605.27|8615.24|8615.24|8603.05|8603.05|0
1613478900000|2021-02-16 12:35:00|8605.58|8605.58|8607.22|8607.22|8607.43|8607.43|8601.12|8601.12|0
1613479200000|2021-02-16 12:40:00|8607.28|8607.28|8601.99|8601.99|8609.3|8609.3|8597.5|8597.5|0
1613479500000|2021-02-16 12:45:00|8602.12|8602.12|8604.27|8604.27|8604.72|8604.72|8600.29|8600.29|0
1613479800000|2021-02-16 12:50:00|8604.16|8604.16|8606.07|8606.07|8606.07|8606.07|8601.22|8601.22|0
1613480100000|2021-02-16 12:55:00|8606.12|8606.12|8607.21|8607.21|8610.38|8610.38|8604.26|8604.26|0
1613480400000|2021-02-16 13:00:00|8607.15|8607.15|8594.73|8594.73|8607.15|8607.15|8594.73|8594.73|0
1613480700000|2021-02-16 13:05:00|8594.62|8594.62|8596.49|8596.49|8599.28|8599.28|8594.31|8594.31|0
1613481000000|2021-02-16 13:10:00|8596.41|8596.41|8603.21|8603.21|8604.77|8604.77|8596.19|8596.19|0
1613481300000|2021-02-16 13:15:00|8604.71|8604.71|8608.97|8608.97|8610.63|8610.63|8604.71|8604.71|0
1613481600000|2021-02-16 13:20:00|8609.71|8609.71|8622.17|8622.17|8622.48|8622.48|8609.18|8609.18|0
1613481900000|2021-02-16 13:25:00|8622.08|8622.08|8625.22|8625.22|8628.07|8628.07|8621.44|8621.44|0
1613482200000|2021-02-16 13:30:00|8625.15|8625.15|8608.45|8608.45|8625.31|8625.31|8607.25|8607.25|0
1613482500000|2021-02-16 13:35:00|8608.38|8608.38|8607.46|8607.46|8614.66|8614.66|8607.21|8607.21|0
1613482800000|2021-02-16 13:40:00|8607.21|8607.21|8608.43|8608.43|8611.05|8611.05|8605.6|8605.6|0
1613483100000|2021-02-16 13:45:00|8607.97|8607.97|8608.61|8608.61|8612.45|8612.45|8606.2|8606.2|0
1613483400000|2021-02-16 13:50:00|8608.59|8608.59|8619.54|8619.54|8620.06|8620.06|8606.82|8606.82|0
1613483700000|2021-02-16 13:55:00|8619.47|8619.47|8606.41|8606.41|8620.39|8620.39|8602.8|8602.8|0
1613484000000|2021-02-16 14:00:00|8606.64|8606.64|8588.63|8588.63|8606.8|8606.8|8587.92|8587.92|0
1613484300000|2021-02-16 14:05:00|8588.68|8588.68|8588.34|8588.34|8592.43|8592.43|8586.51|8586.51|0
1613484600000|2021-02-16 14:10:00|8588.17|8588.17|8575.76|8575.76|8588.34|8588.34|8575.1|8575.1|0
1613484900000|2021-02-16 14:15:00|8575.44|8575.44|8573.5|8573.5|8578.21|8578.21|8570.29|8570.29|0
1613485200000|2021-02-16 14:20:00|8573.32|8573.32|8575.88|8575.88|8576.04|8576.04|8569.62|8569.62|0
1613485500000|2021-02-16 14:25:00|8577.37|8577.37|8566.62|8566.62|8579.17|8579.17|8564.1|8564.1|0
1613485800000|2021-02-16 14:30:00|8566.68|8566.68|8573.69|8573.69|8579.26|8579.26|8558.54|8558.54|0
1613486100000|2021-02-16 14:35:00|8574.44|8574.44|8573.88|8573.88|8582.16|8582.16|8570.15|8570.15|0
1613486400000|2021-02-16 14:40:00|8574|8574|8581.4|8581.4|8581.4|8581.4|8568.77|8568.77|0
1613486700000|2021-02-16 14:45:00|8581.24|8581.24|8593.91|8593.91|8595.19|8595.19|8578.57|8578.57|0
1613487000000|2021-02-16 14:50:00|8594|8594|8601.48|8601.48|8601.64|8601.64|8587.44|8587.44|0
1613487300000|2021-02-16 14:55:00|8601.33|8601.33|8603.4|8603.4|8610.99|8610.99|8601.31|8601.31|0
1613487600000|2021-02-16 15:00:00|8601.25|8601.25|8596.51|8596.51|8604.67|8604.67|8596.51|8596.51|0
1613487900000|2021-02-16 15:05:00|8596.65|8596.65|8606.19|8606.19|8606.19|8606.19|8594.41|8594.41|0
1613488200000|2021-02-16 15:10:00|8606.3|8606.3|8596.2|8596.2|8610.81|8610.81|8596.2|8596.2|0
1613488500000|2021-02-16 15:15:00|8596.37|8596.37|8596.54|8596.54|8598.34|8598.34|8587.11|8587.11|0
1613488800000|2021-02-16 15:20:00|8596.38|8596.38|8600.42|8600.42|8601.6|8601.6|8595.12|8595.12|0
1613489100000|2021-02-16 15:25:00|8600.26|8600.26|8616.08|8616.08|8616.25|8616.25|8600.26|8600.26|0
1613489400000|2021-02-16 15:30:00|8616.27|8616.27|8612.17|8612.17|8616.38|8616.38|8606.87|8606.87|0
1613489700000|2021-02-16 15:35:00|8612.06|8612.06|8609.13|8609.13|8612.86|8612.86|8605.27|8605.27|0
1613490000000|2021-02-16 15:40:00|8608.82|8608.82|8605.16|8605.16|8613.12|8613.12|8604.58|8604.58|0
1613490300000|2021-02-16 15:45:00|8604.92|8604.92|8588.06|8588.06|8605.07|8605.07|8586.59|8586.59|0
1613490600000|2021-02-16 15:50:00|8588.37|8588.37|8582.51|8582.51|8588.37|8588.37|8576.96|8576.96|0
1613490900000|2021-02-16 15:55:00|8582.53|8582.53|8588.69|8588.69|8588.69|8588.69|8581.84|8581.84|0
1613491200000|2021-02-16 16:00:00|8588.84|8588.84|8584.57|8584.57|8591|8591|8584.53|8584.53|0
1613491500000|2021-02-16 16:05:00|8584.73|8584.73|8590.43|8590.43|8592.11|8592.11|8584.73|8584.73|0
1613491800000|2021-02-16 16:10:00|8590.54|8590.54|8580.62|8580.62|8592.39|8592.39|8578.77|8578.77|0
1613492100000|2021-02-16 16:15:00|8580.46|8580.46|8582.82|8582.82|8584.93|8584.93|8578.72|8578.72|0
1613492400000|2021-02-16 16:20:00|8582.65|8582.65|8584.67|8584.67|8588.46|8588.46|8582.03|8582.03|0
1613492700000|2021-02-16 16:25:00|8584.84|8584.84|8577.09|8577.09|8589.67|8589.67|8577.09|8577.09|0
1613549700000|2021-02-17 08:15:00|8574.52|8574.52|8567.5|8567.5|8583.45|8583.45|8567.5|8567.5|0
1613550000000|2021-02-17 08:20:00|8567.43|8567.43|8549.51|8549.51|8569.85|8569.85|8549.51|8549.51|0
1613550300000|2021-02-17 08:25:00|8548.97|8548.97|8528.04|8528.04|8555.11|8555.11|8526.75|8526.75|0
1613550600000|2021-02-17 08:30:00|8528.58|8528.58|8511.35|8511.35|8530.34|8530.34|8510.39|8510.39|0
1613550900000|2021-02-17 08:35:00|8511.22|8511.22|8507.11|8507.11|8513|8513|8494.78|8494.78|0
1613551200000|2021-02-17 08:40:00|8507.16|8507.16|8523.43|8523.43|8526.52|8526.52|8507.16|8507.16|0
1613551500000|2021-02-17 08:45:00|8523.71|8523.71|8517.9|8517.9|8525.02|8525.02|8515.07|8515.07|0
1613551800000|2021-02-17 08:50:00|8518.06|8518.06|8529.3|8529.3|8529.3|8529.3|8514.84|8514.84|0
1613552100000|2021-02-17 08:55:00|8529.76|8529.76|8533.89|8533.89|8537.49|8537.49|8525.04|8525.04|0
1613552400000|2021-02-17 09:00:00|8533.65|8533.65|8532.81|8532.81|8534.09|8534.09|8528.53|8528.53|0
1613552700000|2021-02-17 09:05:00|8531.89|8531.89|8525.91|8525.91|8532.83|8532.83|8525.39|8525.39|0
1613553000000|2021-02-17 09:10:00|8525.37|8525.37|8515.6|8515.6|8525.9|8525.9|8514.77|8514.77|0
1613553300000|2021-02-17 09:15:00|8515.52|8515.52|8513.71|8513.71|8515.52|8515.52|8505.65|8505.65|0
1613553600000|2021-02-17 09:20:00|8513.59|8513.59|8524.2|8524.2|8524.2|8524.2|8512.46|8512.46|0
1613553900000|2021-02-17 09:25:00|8524.51|8524.51|8520.39|8520.39|8524.78|8524.78|8519.11|8519.11|0
1613554200000|2021-02-17 09:30:00|8519.85|8519.85|8527.18|8527.18|8534.08|8534.08|8518.94|8518.94|0
1613554500000|2021-02-17 09:35:00|8527.38|8527.38|8510.29|8510.29|8527.38|8527.38|8509.74|8509.74|0
1613554800000|2021-02-17 09:40:00|8510.56|8510.56|8517.08|8517.08|8517.08|8517.08|8510.51|8510.51|0
1613555100000|2021-02-17 09:45:00|8517.24|8517.24|8513.03|8513.03|8518.63|8518.63|8510.77|8510.77|0
1613555400000|2021-02-17 09:50:00|8512.71|8512.71|8523.58|8523.58|8524.05|8524.05|8512.71|8512.71|0
1613555700000|2021-02-17 09:55:00|8523.41|8523.41|8521.83|8521.83|8524.26|8524.26|8513.42|8513.42|0
1613556000000|2021-02-17 10:00:00|8521.89|8521.89|8525.72|8525.72|8526.15|8526.15|8520.59|8520.59|0
1613556300000|2021-02-17 10:05:00|8525.68|8525.68|8526.43|8526.43|8529.7|8529.7|8524.28|8524.28|0
1613556600000|2021-02-17 10:10:00|8526.71|8526.71|8524.95|8524.95|8529.32|8529.32|8524.03|8524.03|0
1613556900000|2021-02-17 10:15:00|8525.01|8525.01|8528.73|8528.73|8529.93|8529.93|8522.87|8522.87|0
1613557200000|2021-02-17 10:20:00|8527.98|8527.98|8519.79|8519.79|8528.69|8528.69|8519.79|8519.79|0
1613557500000|2021-02-17 10:25:00|8519.83|8519.83|8524.5|8524.5|8524.57|8524.57|8518.2|8518.2|0
1613557800000|2021-02-17 10:30:00|8524.66|8524.66|8531.03|8531.03|8531.03|8531.03|8524.66|8524.66|0
1613558100000|2021-02-17 10:35:00|8530.94|8530.94|8527.87|8527.87|8532.69|8532.69|8527.74|8527.74|0
1613558400000|2021-02-17 10:40:00|8527.83|8527.83|8533.17|8533.17|8534.7|8534.7|8527.68|8527.68|0
1613558700000|2021-02-17 10:45:00|8533.92|8533.92|8539.87|8539.87|8539.87|8539.87|8533.84|8533.84|0
1613559000000|2021-02-17 10:50:00|8540.34|8540.34|8524.76|8524.76|8540.97|8540.97|8524|8524|0
1613559300000|2021-02-17 10:55:00|8524.85|8524.85|8524.34|8524.34|8525.11|8525.11|8522.69|8522.69|0
1613559600000|2021-02-17 11:00:00|8524.48|8524.48|8522.27|8522.27|8528.53|8528.53|8522.27|8522.27|0
1613559900000|2021-02-17 11:05:00|8521.86|8521.86|8519.67|8519.67|8522.35|8522.35|8516.7|8516.7|0
1613560200000|2021-02-17 11:10:00|8520.01|8520.01|8528.73|8528.73|8528.8|8528.8|8520|8520|0
1613560500000|2021-02-17 11:15:00|8528.89|8528.89|8527.2|8527.2|8529.75|8529.75|8525.79|8525.79|0
1613560800000|2021-02-17 11:20:00|8527.03|8527.03|8527.65|8527.65|8528.34|8528.34|8522.64|8522.64|0
1613561100000|2021-02-17 11:25:00|8527.8|8527.8|8526.6|8526.6|8528|8528|8524.64|8524.64|0
1613561400000|2021-02-17 11:30:00|8526.65|8526.65|8521.77|8521.77|8527.83|8527.83|8521.21|8521.21|0
1613561700000|2021-02-17 11:35:00|8521.93|8521.93|8522.54|8522.54|8523.57|8523.57|8521.33|8521.33|0
1613562000000|2021-02-17 11:40:00|8522.39|8522.39|8513.83|8513.83|8523.85|8523.85|8513.83|8513.83|0
1613562300000|2021-02-17 11:45:00|8513.78|8513.78|8515.26|8515.26|8515.47|8515.47|8509.78|8509.78|0
1613562600000|2021-02-17 11:50:00|8515.19|8515.19|8507.95|8507.95|8515.93|8515.93|8507.47|8507.47|0
1613562900000|2021-02-17 11:55:00|8507.64|8507.64|8508.61|8508.61|8510.58|8510.58|8506.89|8506.89|0
1613563200000|2021-02-17 12:00:00|8508.72|8508.72|8504.82|8504.82|8508.72|8508.72|8504.16|8504.16|0
1613563500000|2021-02-17 12:05:00|8504.87|8504.87|8502.63|8502.63|8506.81|8506.81|8501.94|8501.94|0
1613563800000|2021-02-17 12:10:00|8502.79|8502.79|8496.07|8496.07|8502.94|8502.94|8493.62|8493.62|0
1613564100000|2021-02-17 12:15:00|8495.8|8495.8|8491.56|8491.56|8495.91|8495.91|8487.78|8487.78|0
1613564400000|2021-02-17 12:20:00|8491.5|8491.5|8487.06|8487.06|8492.23|8492.23|8486.73|8486.73|0
1613564700000|2021-02-17 12:25:00|8487.41|8487.41|8480.8|8480.8|8487.41|8487.41|8478.67|8478.67|0
1613565000000|2021-02-17 12:30:00|8479.72|8479.72|8479.4|8479.4|8480.67|8480.67|8475.96|8475.96|0
1613565300000|2021-02-17 12:35:00|8479.6|8479.6|8474.23|8474.23|8480.79|8480.79|8473.35|8473.35|0
1613565600000|2021-02-17 12:40:00|8474.12|8474.12|8473.42|8473.42|8474.36|8474.36|8468.88|8468.88|0
1613565900000|2021-02-17 12:45:00|8473.22|8473.22|8467.65|8467.65|8474.72|8474.72|8467.65|8467.65|0
1613566200000|2021-02-17 12:50:00|8467.82|8467.82|8462.44|8462.44|8468.47|8468.47|8461.95|8461.95|0
1613566500000|2021-02-17 12:55:00|8462.6|8462.6|8467.06|8467.06|8474.88|8474.88|8462.38|8462.38|0
1613566800000|2021-02-17 13:00:00|8467.23|8467.23|8460.37|8460.37|8471.71|8471.71|8460.37|8460.37|0
1613567100000|2021-02-17 13:05:00|8460.28|8460.28|8458.05|8458.05|8461.21|8461.21|8456.24|8456.24|0
1613567400000|2021-02-17 13:10:00|8458.16|8458.16|8463|8463|8464.09|8464.09|8458.16|8458.16|0
1613567700000|2021-02-17 13:15:00|8463.09|8463.09|8463.51|8463.51|8466.79|8466.79|8459.66|8459.66|0
1613568000000|2021-02-17 13:20:00|8464.26|8464.26|8456.14|8456.14|8464.26|8464.26|8454.48|8454.48|0
1613568300000|2021-02-17 13:25:00|8456.06|8456.06|8454.02|8454.02|8456.06|8456.06|8448.51|8448.51|0
1613568600000|2021-02-17 13:30:00|8454.93|8454.93|8461.05|8461.05|8465.43|8465.43|8454.93|8454.93|0
1613568900000|2021-02-17 13:35:00|8460.96|8460.96|8466.61|8466.61|8467.17|8467.17|8458.54|8458.54|0
1613569200000|2021-02-17 13:40:00|8466.7|8466.7|8477.19|8477.19|8477.19|8477.19|8466.61|8466.61|0
1613569500000|2021-02-17 13:45:00|8477.13|8477.13|8470.17|8470.17|8477.13|8477.13|8470.17|8470.17|0
1613569800000|2021-02-17 13:50:00|8470.08|8470.08|8454.41|8454.41|8470.31|8470.31|8452.63|8452.63|0
1613570100000|2021-02-17 13:55:00|8454.48|8454.48|8457.68|8457.68|8458.03|8458.03|8454.02|8454.02|0
1613570400000|2021-02-17 14:00:00|8457.61|8457.61|8458.02|8458.02|8459.48|8459.48|8454.01|8454.01|0
1613570700000|2021-02-17 14:05:00|8457.86|8457.86|8436.46|8436.46|8457.86|8457.86|8435.85|8435.85|0
1613571000000|2021-02-17 14:10:00|8436.97|8436.97|8431.29|8431.29|8439.7|8439.7|8430.05|8430.05|0
1613571300000|2021-02-17 14:15:00|8431.46|8431.46|8438.69|8438.69|8438.69|8438.69|8430.62|8430.62|0
1613571600000|2021-02-17 14:20:00|8438.15|8438.15|8441.15|8441.15|8445.26|8445.26|8438.15|8438.15|0
1613571900000|2021-02-17 14:25:00|8441.21|8441.21|8442.23|8442.23|8443.29|8443.29|8438.29|8438.29|0
1613572200000|2021-02-17 14:30:00|8442.4|8442.4|8434.77|8434.77|8442.83|8442.83|8419.85|8419.85|0
1613572500000|2021-02-17 14:35:00|8435.07|8435.07|8404.44|8404.44|8435.59|8435.59|8399.89|8399.89|0
1613572800000|2021-02-17 14:40:00|8404.14|8404.14|8415.45|8415.45|8418.69|8418.69|8402.8|8402.8|0
1613573100000|2021-02-17 14:45:00|8415.52|8415.52|8416.26|8416.26|8421.6|8421.6|8408.96|8408.96|0
1613573400000|2021-02-17 14:50:00|8416.57|8416.57|8415.08|8415.08|8427.51|8427.51|8415.08|8415.08|0
1613573700000|2021-02-17 14:55:00|8414.83|8414.83|8427.43|8427.43|8427.43|8427.43|8414.67|8414.67|0
1613574000000|2021-02-17 15:00:00|8427.2|8427.2|8440.04|8440.04|8448.94|8448.94|8427.18|8427.18|0
1613574300000|2021-02-17 15:05:00|8439.9|8439.9|8459.04|8459.04|8459.04|8459.04|8435.18|8435.18|0
1613574600000|2021-02-17 15:10:00|8458.95|8458.95|8436.2|8436.2|8462.05|8462.05|8436.2|8436.2|0
1613574900000|2021-02-17 15:15:00|8436.15|8436.15|8439.09|8439.09|8439.37|8439.37|8430.11|8430.11|0
1613575200000|2021-02-17 15:20:00|8439.29|8439.29|8426.11|8426.11|8441.33|8441.33|8425.21|8425.21|0
1613575500000|2021-02-17 15:25:00|8426.41|8426.41|8448.02|8448.02|8448.08|8448.08|8425.2|8425.2|0
1613575800000|2021-02-17 15:30:00|8447.91|8447.91|8451.63|8451.63|8452.75|8452.75|8438.48|8438.48|0
1613576100000|2021-02-17 15:35:00|8451.78|8451.78|8466.26|8466.26|8466.31|8466.31|8451.67|8451.67|0
1613576400000|2021-02-17 15:40:00|8466.01|8466.01|8469.63|8469.63|8469.68|8469.68|8461.62|8461.62|0
1613576700000|2021-02-17 15:45:00|8469.68|8469.68|8495.02|8495.02|8495.02|8495.02|8469.68|8469.68|0
1613577000000|2021-02-17 15:50:00|8495.19|8495.19|8483.18|8483.18|8496.61|8496.61|8482.9|8482.9|0
1613577300000|2021-02-17 15:55:00|8482.95|8482.95|8478.09|8478.09|8485.03|8485.03|8478.02|8478.02|0
1613577600000|2021-02-17 16:00:00|8478.16|8478.16|8475.14|8475.14|8483.06|8483.06|8474.01|8474.01|0
1613577900000|2021-02-17 16:05:00|8475.2|8475.2|8480.68|8480.68|8482.22|8482.22|8472.08|8472.08|0
1613578200000|2021-02-17 16:10:00|8480.57|8480.57|8479.37|8479.37|8481.01|8481.01|8472.44|8472.44|0
1613578500000|2021-02-17 16:15:00|8479.22|8479.22|8473.58|8473.58|8479.44|8479.44|8472.22|8472.22|0
1613578800000|2021-02-17 16:20:00|8473.49|8473.49|8475|8475|8480.5|8480.5|8470.17|8470.17|0
1613579100000|2021-02-17 16:25:00|8474.83|8474.83|8473.17|8473.17|8481.78|8481.78|8472.5|8472.5|0
1613636100000|2021-02-18 08:15:00|8483.34|8483.34|8464.95|8464.95|8483.7|8483.7|8461.62|8461.62|0
1613636400000|2021-02-18 08:20:00|8465.11|8465.11|8466.65|8466.65|8471.55|8471.55|8457.16|8457.16|0
1613636700000|2021-02-18 08:25:00|8465.13|8465.13|8454.55|8454.55|8471.14|8471.14|8454.08|8454.08|0
1613637000000|2021-02-18 08:30:00|8454.86|8454.86|8472.64|8472.64|8473.21|8473.21|8454.86|8454.86|0
1613637300000|2021-02-18 08:35:00|8474.13|8474.13|8463.14|8463.14|8478.46|8478.46|8463.14|8463.14|0
1613637600000|2021-02-18 08:40:00|8462.39|8462.39|8469.48|8469.48|8472.2|8472.2|8460.23|8460.23|0
1613637900000|2021-02-18 08:45:00|8471.02|8471.02|8475.54|8475.54|8475.54|8475.54|8467.02|8467.02|0
1613638200000|2021-02-18 08:50:00|8475.71|8475.71|8489.34|8489.34|8489.34|8489.34|8475.39|8475.39|0
1613638500000|2021-02-18 08:55:00|8489.03|8489.03|8489.48|8489.48|8491.71|8491.71|8484.8|8484.8|0
1613638800000|2021-02-18 09:00:00|8490.23|8490.23|8478.63|8478.63|8490.23|8490.23|8478.63|8478.63|0
1613639100000|2021-02-18 09:05:00|8477.55|8477.55|8460.61|8460.61|8477.55|8477.55|8460.61|8460.61|0
1613639400000|2021-02-18 09:10:00|8460.29|8460.29|8455.29|8455.29|8462.19|8462.19|8450.49|8450.49|0
1613639700000|2021-02-18 09:15:00|8455.28|8455.28|8439.2|8439.2|8456.01|8456.01|8439.2|8439.2|0
1613640000000|2021-02-18 09:20:00|8438.98|8438.98|8431.22|8431.22|8440.45|8440.45|8431.22|8431.22|0
1613640300000|2021-02-18 09:25:00|8431.05|8431.05|8423.79|8423.79|8431.16|8431.16|8423.23|8423.23|0
1613640600000|2021-02-18 09:30:00|8424.04|8424.04|8416.71|8416.71|8426.58|8426.58|8415.59|8415.59|0
1613640900000|2021-02-18 09:35:00|8416.48|8416.48|8421.53|8421.53|8426.3|8426.3|8413.06|8413.06|0
1613641200000|2021-02-18 09:40:00|8421.38|8421.38|8425.44|8425.44|8427.53|8427.53|8421.04|8421.04|0
1613641500000|2021-02-18 09:45:00|8425.64|8425.64|8437.53|8437.53|8438|8438|8424.71|8424.71|0
1613641800000|2021-02-18 09:50:00|8437.19|8437.19|8442.13|8442.13|8442.13|8442.13|8435.27|8435.27|0
1613642100000|2021-02-18 09:55:00|8442.1|8442.1|8441.87|8441.87|8446.22|8446.22|8440.79|8440.79|0
1613642400000|2021-02-18 10:00:00|8441.72|8441.72|8442.75|8442.75|8445.07|8445.07|8441.72|8441.72|0
1613642700000|2021-02-18 10:05:00|8443.24|8443.24|8438.37|8438.37|8443.24|8443.24|8437.77|8437.77|0
1613643000000|2021-02-18 10:10:00|8438.53|8438.53|8440.1|8440.1|8441.42|8441.42|8436.41|8436.41|0
1613643300000|2021-02-18 10:15:00|8439.76|8439.76|8433.22|8433.22|8441.15|8441.15|8432.62|8432.62|0
1613643600000|2021-02-18 10:20:00|8432.76|8432.76|8433.32|8433.32|8436.06|8436.06|8429.42|8429.42|0
1613643900000|2021-02-18 10:25:00|8434.07|8434.07|8420.11|8420.11|8434.24|8434.24|8420.11|8420.11|0
1613644200000|2021-02-18 10:30:00|8420.26|8420.26|8416.21|8416.21|8422.43|8422.43|8416.21|8416.21|0
1613644500000|2021-02-18 10:35:00|8415.94|8415.94|8403.92|8403.92|8416.97|8416.97|8403.68|8403.68|0
1613644800000|2021-02-18 10:40:00|8403.62|8403.62|8389.07|8389.07|8404.51|8404.51|8389.07|8389.07|0
1613645100000|2021-02-18 10:45:00|8389.16|8389.16|8388.59|8388.59|8392.72|8392.72|8379.14|8379.14|0
1613645400000|2021-02-18 10:50:00|8388.78|8388.78|8389.83|8389.83|8390.02|8390.02|8383.49|8383.49|0
1613645700000|2021-02-18 10:55:00|8389.61|8389.61|8391.55|8391.55|8392.22|8392.22|8389.08|8389.08|0
1613646000000|2021-02-18 11:00:00|8391.64|8391.64|8382.9|8382.9|8392.34|8392.34|8375.37|8375.37|0
1613646300000|2021-02-18 11:05:00|8382.59|8382.59|8399.92|8399.92|8400.08|8400.08|8380.62|8380.62|0
1613646600000|2021-02-18 11:10:00|8400.14|8400.14|8399.29|8399.29|8406.6|8406.6|8399.29|8399.29|0
1613646900000|2021-02-18 11:15:00|8397.68|8397.68|8407.16|8407.16|8407.64|8407.64|8397.32|8397.32|0
1613647200000|2021-02-18 11:20:00|8406.99|8406.99|8411.26|8411.26|8411.26|8411.26|8403.24|8403.24|0
1613647500000|2021-02-18 11:25:00|8411.43|8411.43|8414.38|8414.38|8415.97|8415.97|8409.78|8409.78|0
1613647800000|2021-02-18 11:30:00|8415.13|8415.13|8405.84|8405.84|8415.13|8415.13|8404.85|8404.85|0
1613648100000|2021-02-18 11:35:00|8405.98|8405.98|8410.33|8410.33|8410.33|8410.33|8403.69|8403.69|0
1613648400000|2021-02-18 11:40:00|8410.38|8410.38|8402.81|8402.81|8410.38|8410.38|8399.56|8399.56|0
1613648700000|2021-02-18 11:45:00|8402.65|8402.65|8409.5|8409.5|8409.5|8409.5|8402.04|8402.04|0
1613649000000|2021-02-18 11:50:00|8409.57|8409.57|8412.59|8412.59|8416.82|8416.82|8409.49|8409.49|0
1613649300000|2021-02-18 11:55:00|8412.68|8412.68|8404.9|8404.9|8412.77|8412.77|8395.09|8395.09|0
1613649600000|2021-02-18 12:00:00|8404.71|8404.71|8407.84|8407.84|8408.07|8408.07|8400.32|8400.32|0
1613649900000|2021-02-18 12:05:00|8407.69|8407.69|8414.54|8414.54|8417.26|8417.26|8404.93|8404.93|0
1613650200000|2021-02-18 12:10:00|8414.85|8414.85|8420.11|8420.11|8421.82|8421.82|8414.85|8414.85|0
1613650500000|2021-02-18 12:15:00|8420.13|8420.13|8411.09|8411.09|8421.39|8421.39|8409.81|8409.81|0
1613650800000|2021-02-18 12:20:00|8411.4|8411.4|8422.65|8422.65|8423.19|8423.19|8411.4|8411.4|0
1613651100000|2021-02-18 12:25:00|8422.72|8422.72|8425.36|8425.36|8426.66|8426.66|8421.09|8421.09|0
1613651400000|2021-02-18 12:30:00|8425.2|8425.2|8434.33|8434.33|8434.33|8434.33|8422.02|8422.02|0
1613651700000|2021-02-18 12:35:00|8434.49|8434.49|8432.8|8432.8|8437.02|8437.02|8432.8|8432.8|0
1613652000000|2021-02-18 12:40:00|8432.71|8432.71|8433.11|8433.11|8434.32|8434.32|8427.56|8427.56|0
1613652300000|2021-02-18 12:45:00|8433.08|8433.08|8428.76|8428.76|8433.28|8433.28|8428.76|8428.76|0
1613652600000|2021-02-18 12:50:00|8428.54|8428.54|8422.25|8422.25|8429.05|8429.05|8422.19|8422.19|0
1613652900000|2021-02-18 12:55:00|8422.34|8422.34|8414.69|8414.69|8422.34|8422.34|8410.8|8410.8|0
1613653200000|2021-02-18 13:00:00|8414.56|8414.56|8403.44|8403.44|8415.07|8415.07|8400.67|8400.67|0
1613653500000|2021-02-18 13:05:00|8404.19|8404.19|8395.1|8395.1|8404.32|8404.32|8395.04|8395.04|0
1613653800000|2021-02-18 13:10:00|8394.94|8394.94|8392.85|8392.85|8396.68|8396.68|8391.3|8391.3|0
1613654100000|2021-02-18 13:15:00|8392.94|8392.94|8380.82|8380.82|8393.05|8393.05|8378.97|8378.97|0
1613654400000|2021-02-18 13:20:00|8380.68|8380.68|8373.22|8373.22|8380.73|8380.73|8369.21|8369.21|0
1613654700000|2021-02-18 13:25:00|8373.27|8373.27|8376.52|8376.52|8376.52|8376.52|8368.68|8368.68|0
1613655000000|2021-02-18 13:30:00|8376.27|8376.27|8373.94|8373.94|8380.43|8380.43|8373.85|8373.85|0
1613655300000|2021-02-18 13:35:00|8373.19|8373.19|8363.68|8363.68|8373.35|8373.35|8360.31|8360.31|0
1613655600000|2021-02-18 13:40:00|8363.83|8363.83|8350.95|8350.95|8367.26|8367.26|8350.8|8350.8|0
1613655900000|2021-02-18 13:45:00|8350.65|8350.65|8348.42|8348.42|8357.49|8357.49|8337.72|8337.72|0
1613656200000|2021-02-18 13:50:00|8348.7|8348.7|8355.93|8355.93|8362.31|8362.31|8343.67|8343.67|0
1613656500000|2021-02-18 13:55:00|8356.27|8356.27|8351.35|8351.35|8356.27|8356.27|8349.87|8349.87|0
1613656800000|2021-02-18 14:00:00|8350.6|8350.6|8357.26|8357.26|8362.84|8362.84|8346.13|8346.13|0
1613657100000|2021-02-18 14:05:00|8358.01|8358.01|8358.98|8358.98|8365.81|8365.81|8358.01|8358.01|0
1613657400000|2021-02-18 14:10:00|8358.86|8358.86|8361.84|8361.84|8362.51|8362.51|8354.03|8354.03|0
1613657700000|2021-02-18 14:15:00|8362.59|8362.59|8372.81|8372.81|8373.16|8373.16|8362.48|8362.48|0
1613658000000|2021-02-18 14:20:00|8372.06|8372.06|8377.06|8377.06|8378.48|8378.48|8370.35|8370.35|0
1613658300000|2021-02-18 14:25:00|8377.51|8377.51|8389.31|8389.31|8389.31|8389.31|8376.82|8376.82|0
1613658600000|2021-02-18 14:30:00|8389.2|8389.2|8375.11|8375.11|8389.86|8389.86|8372.23|8372.23|0
1613658900000|2021-02-18 14:35:00|8375|8375|8378.96|8378.96|8390.35|8390.35|8371.84|8371.84|0
1613659200000|2021-02-18 14:40:00|8378.66|8378.66|8384.41|8384.41|8387.86|8387.86|8370.59|8370.59|0
1613659500000|2021-02-18 14:45:00|8384.26|8384.26|8396.3|8396.3|8400.91|8400.91|8381.02|8381.02|0
1613659800000|2021-02-18 14:50:00|8397.05|8397.05|8398.81|8398.81|8401.61|8401.61|8392.89|8392.89|0
1613660100000|2021-02-18 14:55:00|8398.87|8398.87|8402.29|8402.29|8405.75|8405.75|8392.47|8392.47|0
1613660400000|2021-02-18 15:00:00|8402.11|8402.11|8395.9|8395.9|8403.97|8403.97|8393.02|8393.02|0
1613660700000|2021-02-18 15:05:00|8395.79|8395.79|8377.73|8377.73|8396.02|8396.02|8372.28|8372.28|0
1613661000000|2021-02-18 15:10:00|8378.72|8378.72|8379.23|8379.23|8387.95|8387.95|8374.39|8374.39|0
1613661300000|2021-02-18 15:15:00|8379.32|8379.32|8374.73|8374.73|8385.26|8385.26|8369.31|8369.31|0
1613661600000|2021-02-18 15:20:00|8374.89|8374.89|8368.79|8368.79|8379.74|8379.74|8363.88|8363.88|0
1613661900000|2021-02-18 15:25:00|8368.88|8368.88|8362.49|8362.49|8368.88|8368.88|8356.27|8356.27|0
1613662200000|2021-02-18 15:30:00|8362.8|8362.8|8361.93|8361.93|8362.91|8362.91|8347.23|8347.23|0
1613662500000|2021-02-18 15:35:00|8361.62|8361.62|8360.43|8360.43|8365.93|8365.93|8360.18|8360.18|0
1613662800000|2021-02-18 15:40:00|8360.41|8360.41|8366.04|8366.04|8366.19|8366.19|8353.37|8353.37|0
1613663100000|2021-02-18 15:45:00|8365.79|8365.79|8367.92|8367.92|8370.25|8370.25|8357.5|8357.5|0
1613663400000|2021-02-18 15:50:00|8367.79|8367.79|8367.36|8367.36|8370.41|8370.41|8364.51|8364.51|0
1613663700000|2021-02-18 15:55:00|8367.39|8367.39|8364.08|8364.08|8367.45|8367.45|8362.06|8362.06|0
1613664000000|2021-02-18 16:00:00|8364.22|8364.22|8360.17|8360.17|8367.25|8367.25|8359.28|8359.28|0
1613664300000|2021-02-18 16:05:00|8360.32|8360.32|8355.84|8355.84|8364.11|8364.11|8354.39|8354.39|0
1613664600000|2021-02-18 16:10:00|8355.72|8355.72|8370.39|8370.39|8370.39|8370.39|8355.72|8355.72|0
1613664900000|2021-02-18 16:15:00|8370.48|8370.48|8372.01|8372.01|8380.79|8380.79|8370.01|8370.01|0
1613665200000|2021-02-18 16:20:00|8371.88|8371.88|8373.48|8373.48|8378.19|8378.19|8371.28|8371.28|0
1613665500000|2021-02-18 16:25:00|8373.41|8373.41|8370.41|8370.41|8375.78|8375.78|8367.09|8367.09|0
1613722500000|2021-02-19 08:15:00|8421.9|8421.9|8423.96|8423.96|8429.31|8429.31|8411.76|8411.76|0
1613722800000|2021-02-19 08:20:00|8424.23|8424.23|8424.17|8424.17|8424.99|8424.99|8415.67|8415.67|0
1613723100000|2021-02-19 08:25:00|8424.01|8424.01|8446.94|8446.94|8447.73|8447.73|8424.01|8424.01|0
1613723400000|2021-02-19 08:30:00|8449.81|8449.81|8468.76|8468.76|8474.19|8474.19|8449.07|8449.07|0
1613723700000|2021-02-19 08:35:00|8468.6|8468.6|8462.74|8462.74|8473.43|8473.43|8462.74|8462.74|0
1613724000000|2021-02-19 08:40:00|8463.49|8463.49|8459.8|8459.8|8468.5|8468.5|8458.81|8458.81|0
1613724300000|2021-02-19 08:45:00|8459.71|8459.71|8455.78|8455.78|8460.61|8460.61|8455.09|8455.09|0
1613724600000|2021-02-19 08:50:00|8455.03|8455.03|8459.92|8459.92|8461.14|8461.14|8454.81|8454.81|0
1613724900000|2021-02-19 08:55:00|8460.23|8460.23|8462.4|8462.4|8468.07|8468.07|8457.01|8457.01|0
1613725200000|2021-02-19 09:00:00|8461.86|8461.86|8460.71|8460.71|8463.33|8463.33|8457.48|8457.48|0
1613725500000|2021-02-19 09:05:00|8460.73|8460.73|8454.07|8454.07|8460.73|8460.73|8453.66|8453.66|0
1613725800000|2021-02-19 09:10:00|8453.98|8453.98|8449.59|8449.59|8453.98|8453.98|8448.6|8448.6|0
1613726100000|2021-02-19 09:15:00|8448.75|8448.75|8449.23|8449.23|8453.32|8453.32|8440.98|8440.98|0
1613726400000|2021-02-19 09:20:00|8449.39|8449.39|8447.87|8447.87|8452.46|8452.46|8445.05|8445.05|0
1613726700000|2021-02-19 09:25:00|8448.02|8448.02|8455.48|8455.48|8456.1|8456.1|8444.91|8444.91|0
1613727000000|2021-02-19 09:30:00|8455.65|8455.65|8478.67|8478.67|8478.81|8478.81|8454.35|8454.35|0
1613727300000|2021-02-19 09:35:00|8479.18|8479.18|8493.45|8493.45|8493.62|8493.62|8479.18|8479.18|0
1613727600000|2021-02-19 09:40:00|8493.34|8493.34|8484.15|8484.15|8496.31|8496.31|8484.15|8484.15|0
1613727900000|2021-02-19 09:45:00|8483.82|8483.82|8479.31|8479.31|8484.98|8484.98|8477.54|8477.54|0
1613728200000|2021-02-19 09:50:00|8477.48|8477.48|8472.68|8472.68|8477.48|8477.48|8470.85|8470.85|0
1613728500000|2021-02-19 09:55:00|8472.86|8472.86|8454.41|8454.41|8472.86|8472.86|8454|8454|0
1613728800000|2021-02-19 10:00:00|8454.26|8454.26|8455.73|8455.73|8457.82|8457.82|8450.64|8450.64|0
1613729100000|2021-02-19 10:05:00|8455.82|8455.82|8433.98|8433.98|8455.82|8455.82|8432.82|8432.82|0
1613729400000|2021-02-19 10:10:00|8433.93|8433.93|8434.98|8434.98|8435.38|8435.38|8433.3|8433.3|0
1613729700000|2021-02-19 10:15:00|8435.06|8435.06|8444.95|8444.95|8447.94|8447.94|8432.13|8432.13|0
1613730000000|2021-02-19 10:20:00|8444.97|8444.97|8443.98|8443.98|8448.85|8448.85|8443.06|8443.06|0
1613730300000|2021-02-19 10:25:00|8443.64|8443.64|8442.6|8442.6|8444.41|8444.41|8442.33|8442.33|0
1613730600000|2021-02-19 10:30:00|8442.29|8442.29|8436.29|8436.29|8442.29|8442.29|8434.77|8434.77|0
1613730900000|2021-02-19 10:35:00|8437.79|8437.79|8437.04|8437.04|8441.65|8441.65|8435.91|8435.91|0
1613731200000|2021-02-19 10:40:00|8437.14|8437.14|8440.76|8440.76|8440.76|8440.76|8435.2|8435.2|0
1613731500000|2021-02-19 10:45:00|8441.04|8441.04|8441.73|8441.73|8444.15|8444.15|8436.16|8436.16|0
1613731800000|2021-02-19 10:50:00|8441.52|8441.52|8442.92|8442.92|8445.61|8445.61|8437.33|8437.33|0
1613732100000|2021-02-19 10:55:00|8443.03|8443.03|8442.48|8442.48|8447.49|8447.49|8440.42|8440.42|0
1613732400000|2021-02-19 11:00:00|8442.29|8442.29|8440.08|8440.08|8450.47|8450.47|8438.76|8438.76|0
1613732700000|2021-02-19 11:05:00|8439.84|8439.84|8445.94|8445.94|8446.09|8446.09|8438.58|8438.58|0
1613733000000|2021-02-19 11:10:00|8445.77|8445.77|8444.38|8444.38|8448.74|8448.74|8442.62|8442.62|0
1613733300000|2021-02-19 11:15:00|8444.91|8444.91|8441.34|8441.34|8444.91|8444.91|8439.75|8439.75|0
1613733600000|2021-02-19 11:20:00|8442.09|8442.09|8453.93|8453.93|8454.06|8454.06|8441.42|8441.42|0
1613733900000|2021-02-19 11:25:00|8454.23|8454.23|8473.18|8473.18|8473.18|8473.18|8454.23|8454.23|0
1613734200000|2021-02-19 11:30:00|8473.2|8473.2|8467.81|8467.81|8474.33|8474.33|8466.07|8466.07|0
1613734500000|2021-02-19 11:35:00|8467.67|8467.67|8455.49|8455.49|8468.71|8468.71|8455.49|8455.49|0
1613734800000|2021-02-19 11:40:00|8455.65|8455.65|8456.71|8456.71|8458.56|8458.56|8455.65|8455.65|0
1613735100000|2021-02-19 11:45:00|8456.86|8456.86|8453.95|8453.95|8459.3|8459.3|8453.95|8453.95|0
1613735400000|2021-02-19 11:50:00|8453.86|8453.86|8454.01|8454.01|8455.48|8455.48|8451.58|8451.58|0
1613735700000|2021-02-19 11:55:00|8454.12|8454.12|8453.58|8453.58|8457.12|8457.12|8453.58|8453.58|0
1613736000000|2021-02-19 12:00:00|8453.53|8453.53|8447.43|8447.43|8453.64|8453.64|8446.63|8446.63|0
1613736300000|2021-02-19 12:05:00|8447.12|8447.12|8448.51|8448.51|8451.37|8451.37|8446.75|8446.75|0
1613736600000|2021-02-19 12:10:00|8448.57|8448.57|8443.4|8443.4|8448.81|8448.81|8441.76|8441.76|0
1613736900000|2021-02-19 12:15:00|8443.15|8443.15|8447.84|8447.84|8448.33|8448.33|8443.08|8443.08|0
1613737200000|2021-02-19 12:20:00|8447.68|8447.68|8444.44|8444.44|8447.68|8447.68|8442.66|8442.66|0
1613737500000|2021-02-19 12:25:00|8444.49|8444.49|8444.37|8444.37|8445.83|8445.83|8443.83|8443.83|0
1613737800000|2021-02-19 12:30:00|8444.42|8444.42|8446.87|8446.87|8448.36|8448.36|8443.38|8443.38|0
1613738100000|2021-02-19 12:35:00|8446.79|8446.79|8443.11|8443.11|8449.55|8449.55|8442.64|8442.64|0
1613738400000|2021-02-19 12:40:00|8442.95|8442.95|8437.01|8437.01|8442.95|8442.95|8437.01|8437.01|0
1613738700000|2021-02-19 12:45:00|8437.5|8437.5|8438.8|8438.8|8439.23|8439.23|8436.12|8436.12|0
1613739000000|2021-02-19 12:50:00|8438.96|8438.96|8438.02|8438.02|8440.06|8440.06|8434.79|8434.79|0
1613739300000|2021-02-19 12:55:00|8438.18|8438.18|8432.63|8432.63|8439.46|8439.46|8432.31|8432.31|0
1613739600000|2021-02-19 13:00:00|8432.8|8432.8|8432.92|8432.92|8434.21|8434.21|8430.5|8430.5|0
1613739900000|2021-02-19 13:05:00|8432.87|8432.87|8427.56|8427.56|8432.87|8432.87|8427.26|8427.26|0
1613740200000|2021-02-19 13:10:00|8427.47|8427.47|8431|8431|8431|8431|8425.98|8425.98|0
1613740500000|2021-02-19 13:15:00|8431.31|8431.31|8427.76|8427.76|8434.68|8434.68|8427.76|8427.76|0
1613740800000|2021-02-19 13:20:00|8427.66|8427.66|8431.22|8431.22|8431.22|8431.22|8423.96|8423.96|0
1613741100000|2021-02-19 13:25:00|8431.97|8431.97|8440.01|8440.01|8440.01|8440.01|8431.18|8431.18|0
1613741400000|2021-02-19 13:30:00|8439.47|8439.47|8445.5|8445.5|8445.82|8445.82|8434.98|8434.98|0
1613741700000|2021-02-19 13:35:00|8445.26|8445.26|8441.12|8441.12|8445.26|8445.26|8439.91|8439.91|0
1613742000000|2021-02-19 13:40:00|8440.96|8440.96|8441.04|8441.04|8443.08|8443.08|8439.51|8439.51|0
1613742300000|2021-02-19 13:45:00|8440.67|8440.67|8449.95|8449.95|8449.95|8449.95|8440.42|8440.42|0
1613742600000|2021-02-19 13:50:00|8450.11|8450.11|8454.71|8454.71|8455.46|8455.46|8450.11|8450.11|0
1613742900000|2021-02-19 13:55:00|8454.82|8454.82|8453.54|8453.54|8456.57|8456.57|8451.22|8451.22|0
1613743200000|2021-02-19 14:00:00|8453.62|8453.62|8432.79|8432.79|8454.46|8454.46|8432.79|8432.79|0
1613743500000|2021-02-19 14:05:00|8432.7|8432.7|8429.74|8429.74|8434.51|8434.51|8429.17|8429.17|0
1613743800000|2021-02-19 14:10:00|8430.08|8430.08|8434.89|8434.89|8434.89|8434.89|8429.43|8429.43|0
1613744100000|2021-02-19 14:15:00|8435.05|8435.05|8428.91|8428.91|8435.77|8435.77|8428.91|8428.91|0
1613744400000|2021-02-19 14:20:00|8428.76|8428.76|8426.01|8426.01|8435.85|8435.85|8425.69|8425.69|0
1613744700000|2021-02-19 14:25:00|8425.76|8425.76|8420.58|8420.58|8425.96|8425.96|8418.11|8418.11|0
1613745000000|2021-02-19 14:30:00|8422.08|8422.08|8424.09|8424.09|8432.02|8432.02|8421.93|8421.93|0
1613745300000|2021-02-19 14:35:00|8423.93|8423.93|8417.84|8417.84|8423.93|8423.93|8412.14|8412.14|0
1613745600000|2021-02-19 14:40:00|8417.73|8417.73|8421.59|8421.59|8423.88|8423.88|8410.89|8410.89|0
1613745900000|2021-02-19 14:45:00|8420.84|8420.84|8428.14|8428.14|8430.82|8430.82|8420.84|8420.84|0
1613746200000|2021-02-19 14:50:00|8427.9|8427.9|8437.69|8437.69|8441.26|8441.26|8423.73|8423.73|0
1613746500000|2021-02-19 14:55:00|8437.85|8437.85|8443.35|8443.35|8444.43|8444.43|8435.49|8435.49|0
1613746800000|2021-02-19 15:00:00|8443.27|8443.27|8443.95|8443.95|8444.82|8444.82|8433.85|8433.85|0
1613747100000|2021-02-19 15:05:00|8444.2|8444.2|8447.66|8447.66|8447.82|8447.82|8441.37|8441.37|0
1613747400000|2021-02-19 15:10:00|8447.82|8447.82|8448.81|8448.81|8450.03|8450.03|8440.71|8440.71|0
1613747700000|2021-02-19 15:15:00|8448.65|8448.65|8448.36|8448.36|8450.47|8450.47|8445.94|8445.94|0
1613748000000|2021-02-19 15:20:00|8448.2|8448.2|8454.49|8454.49|8454.59|8454.59|8443.57|8443.57|0
1613748300000|2021-02-19 15:25:00|8454.66|8454.66|8454.34|8454.34|8460.75|8460.75|8453.99|8453.99|0
1613748600000|2021-02-19 15:30:00|8454.58|8454.58|8450.45|8450.45|8454.78|8454.78|8449.21|8449.21|0
1613748900000|2021-02-19 15:35:00|8450.29|8450.29|8466|8466|8467.44|8467.44|8450.18|8450.18|0
1613749200000|2021-02-19 15:40:00|8466.13|8466.13|8471.32|8471.32|8475.66|8475.66|8465.69|8465.69|0
1613749500000|2021-02-19 15:45:00|8471.38|8471.38|8470.95|8470.95|8472.64|8472.64|8466.98|8466.98|0
1613749800000|2021-02-19 15:50:00|8470.8|8470.8|8477.27|8477.27|8480.95|8480.95|8469.84|8469.84|0
1613750100000|2021-02-19 15:55:00|8477.43|8477.43|8488.24|8488.24|8495.18|8495.18|8477.43|8477.43|0
1613750400000|2021-02-19 16:00:00|8488.31|8488.31|8494.3|8494.3|8494.3|8494.3|8485.68|8485.68|0
1613750700000|2021-02-19 16:05:00|8493.99|8493.99|8489.11|8489.11|8497.92|8497.92|8488.46|8488.46|0
1613751000000|2021-02-19 16:10:00|8489.04|8489.04|8488.36|8488.36|8489.61|8489.61|8486.06|8486.06|0
1613751300000|2021-02-19 16:15:00|8488.19|8488.19|8483.39|8483.39|8488.19|8488.19|8480.17|8480.17|0
1613751600000|2021-02-19 16:20:00|8483.22|8483.22|8489.77|8489.77|8489.77|8489.77|8481.05|8481.05|0
1613751900000|2021-02-19 16:25:00|8489.64|8489.64|8489.34|8489.34|8490.99|8490.99|8482.63|8482.63|0
1613981700000|2021-02-22 08:15:00|8467.62|8467.62|8456.9|8456.9|8469.32|8469.32|8451.33|8451.33|0
1613982000000|2021-02-22 08:20:00|8456.12|8456.12|8424.32|8424.32|8456.35|8456.35|8421.09|8421.09|0
1613982300000|2021-02-22 08:25:00|8423.25|8423.25|8445.81|8445.81|8460.99|8460.99|8420.62|8420.62|0
1613982600000|2021-02-22 08:30:00|8446.56|8446.56|8489.79|8489.79|8489.79|8489.79|8437.76|8437.76|0
1613982900000|2021-02-22 08:35:00|8489.95|8489.95|8506.62|8506.62|8508.52|8508.52|8476.57|8476.57|0
1613983200000|2021-02-22 08:40:00|8506.7|8506.7|8503.4|8503.4|8507.61|8507.61|8486.51|8486.51|0
1613983500000|2021-02-22 08:45:00|8503.94|8503.94|8495.84|8495.84|8504.69|8504.69|8475.86|8475.86|0
1613983800000|2021-02-22 08:50:00|8495.82|8495.82|8503.4|8503.4|8503.78|8503.78|8489.31|8489.31|0
1613984100000|2021-02-22 08:55:00|8503.25|8503.25|8526.61|8526.61|8528.34|8528.34|8503.25|8503.25|0
1613984400000|2021-02-22 09:00:00|8526.72|8526.72|8535.26|8535.26|8535.26|8535.26|8513.33|8513.33|0
1613984700000|2021-02-22 09:05:00|8536.45|8536.45|8546.17|8546.17|8549.82|8549.82|8534.64|8534.64|0
1613985000000|2021-02-22 09:10:00|8546.5|8546.5|8561.24|8561.24|8564.84|8564.84|8545.58|8545.58|0
1613985300000|2021-02-22 09:15:00|8560.49|8560.49|8572.86|8572.86|8576.15|8576.15|8559.75|8559.75|0
1613985600000|2021-02-22 09:20:00|8572.7|8572.7|8568.19|8568.19|8575.36|8575.36|8563.19|8563.19|0
1613985900000|2021-02-22 09:25:00|8567.65|8567.65|8543.37|8543.37|8567.65|8567.65|8543.37|8543.37|0
1613986200000|2021-02-22 09:30:00|8543.53|8543.53|8541|8541|8548.81|8548.81|8535.2|8535.2|0
1613986500000|2021-02-22 09:35:00|8540.88|8540.88|8540.69|8540.69|8542.47|8542.47|8530.87|8530.87|0
1613986800000|2021-02-22 09:40:00|8540.15|8540.15|8523.23|8523.23|8540.51|8540.51|8521.78|8521.78|0
1613987100000|2021-02-22 09:45:00|8523.16|8523.16|8525.17|8525.17|8531.69|8531.69|8523.16|8523.16|0
1613987400000|2021-02-22 09:50:00|8525.34|8525.34|8538.01|8538.01|8538.16|8538.16|8525.34|8525.34|0
1613987700000|2021-02-22 09:55:00|8538.23|8538.23|8550.99|8550.99|8550.99|8550.99|8536.37|8536.37|0
1613988000000|2021-02-22 10:00:00|8551.19|8551.19|8568.94|8568.94|8568.94|8568.94|8550.59|8550.59|0
1613988300000|2021-02-22 10:05:00|8568.41|8568.41|8578.93|8578.93|8580.88|8580.88|8568.41|8568.41|0
1613988600000|2021-02-22 10:10:00|8579.17|8579.17|8589.08|8589.08|8597.2|8597.2|8578.68|8578.68|0
1613988900000|2021-02-22 10:15:00|8588.55|8588.55|8569.19|8569.19|8588.88|8588.88|8567.5|8567.5|0
1613989200000|2021-02-22 10:20:00|8569.06|8569.06|8570.48|8570.48|8571.25|8571.25|8566|8566|0
1613989500000|2021-02-22 10:25:00|8570.75|8570.75|8574.32|8574.32|8575.44|8575.44|8568.56|8568.56|0
1613989800000|2021-02-22 10:30:00|8574.62|8574.62|8592.64|8592.64|8592.64|8592.64|8574.15|8574.15|0
1613990100000|2021-02-22 10:35:00|8593.39|8593.39|8607.27|8607.27|8608.41|8608.41|8587.3|8587.3|0
1613990400000|2021-02-22 10:40:00|8607.19|8607.19|8602.87|8602.87|8607.28|8607.28|8597.9|8597.9|0
1613990700000|2021-02-22 10:45:00|8603.18|8603.18|8600.69|8600.69|8604.21|8604.21|8595.86|8595.86|0
1613991000000|2021-02-22 10:50:00|8600.76|8600.76|8591.96|8591.96|8601.51|8601.51|8591.96|8591.96|0
1613991300000|2021-02-22 10:55:00|8592.23|8592.23|8603.25|8603.25|8603.85|8603.85|8592.23|8592.23|0
1613991600000|2021-02-22 11:00:00|8603.3|8603.3|8614.71|8614.71|8614.89|8614.89|8603.3|8603.3|0
1613991900000|2021-02-22 11:05:00|8614.76|8614.76|8617.68|8617.68|8621.7|8621.7|8609.36|8609.36|0
1613992200000|2021-02-22 11:10:00|8617.77|8617.77|8620.99|8620.99|8625.69|8625.69|8617.66|8617.66|0
1613992500000|2021-02-22 11:15:00|8621.06|8621.06|8640.32|8640.32|8640.32|8640.32|8620.75|8620.75|0
1613992800000|2021-02-22 11:20:00|8641.39|8641.39|8636.82|8636.82|8642.69|8642.69|8634.48|8634.48|0
1613993100000|2021-02-22 11:25:00|8636.91|8636.91|8621.83|8621.83|8639.13|8639.13|8619.12|8619.12|0
1613993400000|2021-02-22 11:30:00|8621.68|8621.68|8617.74|8617.74|8628.5|8628.5|8615.27|8615.27|0
1613993700000|2021-02-22 11:35:00|8618.06|8618.06|8615.3|8615.3|8618.06|8618.06|8611.24|8611.24|0
1613994000000|2021-02-22 11:40:00|8615.59|8615.59|8621.06|8621.06|8621.06|8621.06|8614.3|8614.3|0
1613994300000|2021-02-22 11:45:00|8621.01|8621.01|8611.65|8611.65|8621.01|8621.01|8611.65|8611.65|0
1613994600000|2021-02-22 11:50:00|8609.99|8609.99|8609.2|8609.2|8616.83|8616.83|8608.8|8608.8|0
1613994900000|2021-02-22 11:55:00|8609.33|8609.33|8625.69|8625.69|8627.57|8627.57|8609.33|8609.33|0
1613995200000|2021-02-22 12:00:00|8624.2|8624.2|8627.84|8627.84|8631.43|8631.43|8623.29|8623.29|0
1613995500000|2021-02-22 12:05:00|8627.51|8627.51|8620.36|8620.36|8628.15|8628.15|8614.41|8614.41|0
1613995800000|2021-02-22 12:10:00|8620.45|8620.45|8622.67|8622.67|8622.67|8622.67|8614.35|8614.35|0
1613996100000|2021-02-22 12:15:00|8622.52|8622.52|8614.68|8614.68|8622.62|8622.62|8614.17|8614.17|0
1613996400000|2021-02-22 12:20:00|8614.59|8614.59|8608.35|8608.35|8616.6|8616.6|8608.14|8608.14|0
1613996700000|2021-02-22 12:25:00|8608.26|8608.26|8600.68|8600.68|8608.26|8608.26|8597.24|8597.24|0
1613997000000|2021-02-22 12:30:00|8600.76|8600.76|8609.35|8609.35|8610.2|8610.2|8598.7|8598.7|0
1613997300000|2021-02-22 12:35:00|8610.69|8610.69|8618.38|8618.38|8618.83|8618.83|8610.13|8610.13|0
1613997600000|2021-02-22 12:40:00|8618.44|8618.44|8621.73|8621.73|8622|8622|8616.83|8616.83|0
1613997900000|2021-02-22 12:45:00|8621.66|8621.66|8621.71|8621.71|8626.02|8626.02|8621.32|8621.32|0
1613998200000|2021-02-22 12:50:00|8621.78|8621.78|8609.56|8609.56|8621.78|8621.78|8609.12|8609.12|0
1613998500000|2021-02-22 12:55:00|8609.39|8609.39|8614.9|8614.9|8615.14|8615.14|8604.88|8604.88|0
1613998800000|2021-02-22 13:00:00|8615.06|8615.06|8626.92|8626.92|8626.92|8626.92|8615.06|8615.06|0
1613999100000|2021-02-22 13:05:00|8627.4|8627.4|8638.17|8638.17|8642.32|8642.32|8627.08|8627.08|0
1613999400000|2021-02-22 13:10:00|8638.33|8638.33|8635.76|8635.76|8640.31|8640.31|8631.25|8631.25|0
1613999700000|2021-02-22 13:15:00|8635.01|8635.01|8631.98|8631.98|8635.3|8635.3|8627.31|8627.31|0
1614000000000|2021-02-22 13:20:00|8632.28|8632.28|8644.14|8644.14|8644.14|8644.14|8631.53|8631.53|0
1614000300000|2021-02-22 13:25:00|8643.6|8643.6|8659.69|8659.69|8660.53|8660.53|8643.6|8643.6|0
1614000600000|2021-02-22 13:30:00|8660.23|8660.23|8667.46|8667.46|8668.7|8668.7|8656.53|8656.53|0
1614000900000|2021-02-22 13:35:00|8667.54|8667.54|8666.07|8666.07|8670.47|8670.47|8663.83|8663.83|0
1614001200000|2021-02-22 13:40:00|8666.13|8666.13|8674.12|8674.12|8675.08|8675.08|8662.92|8662.92|0
1614001500000|2021-02-22 13:45:00|8671.88|8671.88|8675.53|8675.53|8675.53|8675.53|8668.98|8668.98|0
1614001800000|2021-02-22 13:50:00|8675.62|8675.62|8661.09|8661.09|8675.62|8675.62|8661.09|8661.09|0
1614002100000|2021-02-22 13:55:00|8660.82|8660.82|8657.57|8657.57|8663.83|8663.83|8655.35|8655.35|0
1614002400000|2021-02-22 14:00:00|8657.48|8657.48|8642.04|8642.04|8658.79|8658.79|8640.93|8640.93|0
1614002700000|2021-02-22 14:05:00|8641.51|8641.51|8644.14|8644.14|8651.59|8651.59|8639.08|8639.08|0
1614003000000|2021-02-22 14:10:00|8643.52|8643.52|8657.56|8657.56|8658.34|8658.34|8641.27|8641.27|0
1614003300000|2021-02-22 14:15:00|8654.57|8654.57|8649.53|8649.53|8656.31|8656.31|8647.7|8647.7|0
1614003600000|2021-02-22 14:20:00|8649.6|8649.6|8656.08|8656.08|8656.71|8656.71|8643.52|8643.52|0
1614003900000|2021-02-22 14:25:00|8656.16|8656.16|8642.33|8642.33|8656.16|8656.16|8641.99|8641.99|0
1614004200000|2021-02-22 14:30:00|8640.83|8640.83|8638.11|8638.11|8654.82|8654.82|8636.59|8636.59|0
1614004500000|2021-02-22 14:35:00|8637.95|8637.95|8647.66|8647.66|8652.44|8652.44|8633.88|8633.88|0
1614004800000|2021-02-22 14:40:00|8647.71|8647.71|8656.2|8656.2|8657.17|8657.17|8645.61|8645.61|0
1614005100000|2021-02-22 14:45:00|8657.28|8657.28|8625.66|8625.66|8669.03|8669.03|8625.66|8625.66|0
1614005400000|2021-02-22 14:50:00|8625.42|8625.42|8642.16|8642.16|8645.73|8645.73|8625.11|8625.11|0
1614005700000|2021-02-22 14:55:00|8642.29|8642.29|8654.35|8654.35|8657.58|8657.58|8642.28|8642.28|0
1614006000000|2021-02-22 15:00:00|8654.04|8654.04|8648.64|8648.64|8654.9|8654.9|8641.67|8641.67|0
1614006300000|2021-02-22 15:05:00|8648.72|8648.72|8656.28|8656.28|8658.54|8658.54|8647.68|8647.68|0
1614006600000|2021-02-22 15:10:00|8656.52|8656.52|8664.36|8664.36|8666|8666|8651.06|8651.06|0
1614006900000|2021-02-22 15:15:00|8664.21|8664.21|8672.11|8672.11|8672.15|8672.15|8660.06|8660.06|0
1614007200000|2021-02-22 15:20:00|8672.28|8672.28|8680.27|8680.27|8686.33|8686.33|8671.69|8671.69|0
1614007500000|2021-02-22 15:25:00|8680.3|8680.3|8686.36|8686.36|8688.16|8688.16|8678.86|8678.86|0
1614007800000|2021-02-22 15:30:00|8686.42|8686.42|8704.54|8704.54|8705|8705|8684.93|8684.93|0
1614008100000|2021-02-22 15:35:00|8705.74|8705.74|8727.78|8727.78|8728.7|8728.7|8705.74|8705.74|0
1614008400000|2021-02-22 15:40:00|8727.71|8727.71|8743.91|8743.91|8748.65|8748.65|8727.71|8727.71|0
1614008700000|2021-02-22 15:45:00|8743.75|8743.75|8766.63|8766.63|8767.3|8767.3|8739.54|8739.54|0
1614009000000|2021-02-22 15:50:00|8767.38|8767.38|8772.81|8772.81|8779.94|8779.94|8762.85|8762.85|0
1614009300000|2021-02-22 15:55:00|8773.18|8773.18|8784.61|8784.61|8792.7|8792.7|8772.16|8772.16|0
1614009600000|2021-02-22 16:00:00|8782.13|8782.13|8805.19|8805.19|8805.92|8805.92|8777.32|8777.32|0
1614009900000|2021-02-22 16:05:00|8805.1|8805.1|8816.46|8816.46|8817.2|8817.2|8802.82|8802.82|0
1614010200000|2021-02-22 16:10:00|8816.57|8816.57|8818.04|8818.04|8822.33|8822.33|8815.26|8815.26|0
1614010500000|2021-02-22 16:15:00|8817.93|8817.93|8807.2|8807.2|8817.93|8817.93|8804.97|8804.97|0
1614010800000|2021-02-22 16:20:00|8806.89|8806.89|8815.48|8815.48|8824.52|8824.52|8806.75|8806.75|0
1614011100000|2021-02-22 16:25:00|8815.61|8815.61|8820.44|8820.44|8830.15|8830.15|8814.52|8814.52|0
1614068100000|2021-02-23 08:15:00|9094.76|9094.76|9025.85|9025.85|9095.07|9095.07|9023.99|9023.99|0
1614068400000|2021-02-23 08:20:00|9024.78|9024.78|9065.64|9065.64|9066.18|9066.18|9020.71|9020.71|0
1614068700000|2021-02-23 08:25:00|9066.11|9066.11|9073.36|9073.36|9084.05|9084.05|9043|9043|0
1614069000000|2021-02-23 08:30:00|9073.83|9073.83|9098.95|9098.95|9104.92|9104.92|9070.77|9070.77|0
1614069300000|2021-02-23 08:35:00|9099.06|9099.06|9091.5|9091.5|9099.06|9099.06|9077.4|9077.4|0
1614069600000|2021-02-23 08:40:00|9091.33|9091.33|9104.37|9104.37|9104.37|9104.37|9083.14|9083.14|0
1614069900000|2021-02-23 08:45:00|9104.39|9104.39|9078.69|9078.69|9104.71|9104.71|9075.61|9075.61|0
1614070200000|2021-02-23 08:50:00|9078.11|9078.11|9079.51|9079.51|9095.78|9095.78|9076.87|9076.87|0
1614070500000|2021-02-23 08:55:00|9079.62|9079.62|9090.22|9090.22|9097.52|9097.52|9078.69|9078.69|0
1614070800000|2021-02-23 09:00:00|9090.11|9090.11|9092.52|9092.52|9110.49|9110.49|9089.07|9089.07|0
1614071100000|2021-02-23 09:05:00|9091.37|9091.37|9096.19|9096.19|9098.79|9098.79|9089.46|9089.46|0
1614071400000|2021-02-23 09:10:00|9095.86|9095.86|9081|9081|9096.51|9096.51|9072.74|9072.74|0
1614071700000|2021-02-23 09:15:00|9081.16|9081.16|9092.64|9092.64|9098.12|9098.12|9081.16|9081.16|0
1614072000000|2021-02-23 09:20:00|9092.3|9092.3|9068.33|9068.33|9092.3|9092.3|9068.27|9068.27|0
1614072300000|2021-02-23 09:25:00|9067.58|9067.58|9065.66|9065.66|9082.35|9082.35|9062.6|9062.6|0
1614072600000|2021-02-23 09:30:00|9065.44|9065.44|9046.79|9046.79|9067.83|9067.83|9040.41|9040.41|0
1614072900000|2021-02-23 09:35:00|9046.5|9046.5|9038.3|9038.3|9054.53|9054.53|9037.41|9037.41|0
1614073200000|2021-02-23 09:40:00|9039.05|9039.05|9058.85|9058.85|9059.34|9059.34|9038.56|9038.56|0
1614073500000|2021-02-23 09:45:00|9058.32|9058.32|9024.54|9024.54|9058.32|9058.32|9021.5|9021.5|0
1614073800000|2021-02-23 09:50:00|9024.37|9024.37|9007.1|9007.1|9024.66|9024.66|8999.91|8999.91|0
1614074100000|2021-02-23 09:55:00|9007.16|9007.16|9004.86|9004.86|9007.27|9007.27|8996.47|8996.47|0
1614074400000|2021-02-23 10:00:00|9004.57|9004.57|8996.73|8996.73|9016.24|9016.24|8995.05|8995.05|0
1614074700000|2021-02-23 10:05:00|8996.46|8996.46|8954.18|8954.18|8997.13|8997.13|8950.06|8950.06|0
1614075000000|2021-02-23 10:10:00|8954.2|8954.2|8967.27|8967.27|8968.51|8968.51|8954.2|8954.2|0
1614075300000|2021-02-23 10:15:00|8967.39|8967.39|8975.72|8975.72|8975.72|8975.72|8959.59|8959.59|0
1614075600000|2021-02-23 10:20:00|8975.79|8975.79|8963.03|8963.03|8977.8|8977.8|8956.71|8956.71|0
1614075900000|2021-02-23 10:25:00|8963.5|8963.5|8955.53|8955.53|8964.21|8964.21|8937.52|8937.52|0
1614076200000|2021-02-23 10:30:00|8955.63|8955.63|8922.19|8922.19|8964.3|8964.3|8922.03|8922.03|0
1614076500000|2021-02-23 10:35:00|8921.88|8921.88|8887.65|8887.65|8921.88|8921.88|8887.58|8887.58|0
1614076800000|2021-02-23 10:40:00|8887.6|8887.6|8887.22|8887.22|8888.38|8888.38|8873.94|8873.94|0
1614077100000|2021-02-23 10:45:00|8887.31|8887.31|8900|8900|8901.09|8901.09|8882.67|8882.67|0
1614077400000|2021-02-23 10:50:00|8900.22|8900.22|8897.09|8897.09|8901.9|8901.9|8880.9|8880.9|0
1614077700000|2021-02-23 10:55:00|8896.98|8896.98|8875.19|8875.19|8902.59|8902.59|8870.44|8870.44|0
1614078000000|2021-02-23 11:00:00|8875.04|8875.04|8878.87|8878.87|8882.97|8882.97|8855.36|8855.36|0
1614078300000|2021-02-23 11:05:00|8878.99|8878.99|8859.37|8859.37|8880.52|8880.52|8859.34|8859.34|0
1614078600000|2021-02-23 11:10:00|8859.43|8859.43|8900.55|8900.55|8901.04|8901.04|8856.64|8856.64|0
1614078900000|2021-02-23 11:15:00|8900.71|8900.71|8876.56|8876.56|8902.73|8902.73|8876.42|8876.42|0
1614079200000|2021-02-23 11:20:00|8876.72|8876.72|8907.13|8907.13|8907.32|8907.32|8874.46|8874.46|0
1614079500000|2021-02-23 11:25:00|8907.21|8907.21|8911.71|8911.71|8917.32|8917.32|8899.51|8899.51|0
1614079800000|2021-02-23 11:30:00|8911.27|8911.27|8904.82|8904.82|8912.37|8912.37|8898.48|8898.48|0
1614080100000|2021-02-23 11:35:00|8905.18|8905.18|8910.11|8910.11|8910.59|8910.59|8897.19|8897.19|0
1614080400000|2021-02-23 11:40:00|8910.17|8910.17|8918.63|8918.63|8922.56|8922.56|8909.92|8909.92|0
1614080700000|2021-02-23 11:45:00|8917.17|8917.17|8924.02|8924.02|8934.85|8934.85|8916.57|8916.57|0
1614081000000|2021-02-23 11:50:00|8923.9|8923.9|8907.93|8907.93|8927.51|8927.51|8907.17|8907.17|0
1614081300000|2021-02-23 11:55:00|8907.98|8907.98|8906.04|8906.04|8909|8909|8897.41|8897.41|0
1614081600000|2021-02-23 12:00:00|8905.87|8905.87|8908.12|8908.12|8910.1|8910.1|8895.15|8895.15|0
1614081900000|2021-02-23 12:05:00|8908.01|8908.01|8903.78|8903.78|8909.35|8909.35|8893.29|8893.29|0
1614082200000|2021-02-23 12:10:00|8903.71|8903.71|8913.06|8913.06|8913.06|8913.06|8902.62|8902.62|0
1614082500000|2021-02-23 12:15:00|8912.82|8912.82|8914.17|8914.17|8917.1|8917.1|8906.28|8906.28|0
1614082800000|2021-02-23 12:20:00|8914.22|8914.22|8919.9|8919.9|8928.16|8928.16|8914.22|8914.22|0
1614083100000|2021-02-23 12:25:00|8919.84|8919.84|8915.63|8915.63|8919.84|8919.84|8911.52|8911.52|0
1614083400000|2021-02-23 12:30:00|8914.88|8914.88|8919|8919|8924.64|8924.64|8914.74|8914.74|0
1614083700000|2021-02-23 12:35:00|8918.26|8918.26|8911.03|8911.03|8924.65|8924.65|8909.71|8909.71|0
1614084000000|2021-02-23 12:40:00|8911.52|8911.52|8920.13|8920.13|8921.63|8921.63|8910.94|8910.94|0
1614084300000|2021-02-23 12:45:00|8919.38|8919.38|8923.31|8923.31|8924.74|8924.74|8917.22|8917.22|0
1614084600000|2021-02-23 12:50:00|8923.22|8923.22|8922.88|8922.88|8927.39|8927.39|8921.58|8921.58|0
1614084900000|2021-02-23 12:55:00|8922.95|8922.95|8915.13|8915.13|8929.71|8929.71|8914.21|8914.21|0
1614085200000|2021-02-23 13:00:00|8915.2|8915.2|8927.15|8927.15|8938.21|8938.21|8915.2|8915.2|0
1614085500000|2021-02-23 13:05:00|8927.3|8927.3|8935.37|8935.37|8936.04|8936.04|8926.47|8926.47|0
1614085800000|2021-02-23 13:10:00|8935.05|8935.05|8918.8|8918.8|8935.08|8935.08|8918.63|8918.63|0
1614086100000|2021-02-23 13:15:00|8918.72|8918.72|8923.29|8923.29|8925.24|8925.24|8916.6|8916.6|0
1614086400000|2021-02-23 13:20:00|8923.57|8923.57|8918.27|8918.27|8926.81|8926.81|8917.95|8917.95|0
1614086700000|2021-02-23 13:25:00|8918.61|8918.61|8921.98|8921.98|8924.43|8924.43|8918.56|8918.56|0
1614087000000|2021-02-23 13:30:00|8921.93|8921.93|8937.03|8937.03|8937.07|8937.07|8920.04|8920.04|0
1614087300000|2021-02-23 13:35:00|8936.72|8936.72|8944.79|8944.79|8946.31|8946.31|8936.17|8936.17|0
1614087600000|2021-02-23 13:40:00|8944.87|8944.87|8945.3|8945.3|8951.31|8951.31|8942.48|8942.48|0
1614087900000|2021-02-23 13:45:00|8944.56|8944.56|8942.08|8942.08|8945.04|8945.04|8935.27|8935.27|0
1614088200000|2021-02-23 13:50:00|8942.16|8942.16|8934.18|8934.18|8942.73|8942.73|8933.55|8933.55|0
1614088500000|2021-02-23 13:55:00|8934.01|8934.01|8924.51|8924.51|8934.04|8934.04|8922.54|8922.54|0
1614088800000|2021-02-23 14:00:00|8926|8926|8934.4|8934.4|8937.3|8937.3|8926|8926|0
1614089100000|2021-02-23 14:05:00|8933.89|8933.89|8945.27|8945.27|8947.76|8947.76|8932.34|8932.34|0
1614089400000|2021-02-23 14:10:00|8945.19|8945.19|8945.06|8945.06|8957.3|8957.3|8944.57|8944.57|0
1614089700000|2021-02-23 14:15:00|8944.9|8944.9|8937.66|8937.66|8945.17|8945.17|8935.62|8935.62|0
1614090000000|2021-02-23 14:20:00|8937.58|8937.58|8942|8942|8942|8942|8931.15|8931.15|0
1614090300000|2021-02-23 14:25:00|8942.15|8942.15|8943.21|8943.21|8943.78|8943.78|8934.74|8934.74|0
1614090600000|2021-02-23 14:30:00|8942.67|8942.67|8929.44|8929.44|8942.94|8942.94|8927.15|8927.15|0
1614090900000|2021-02-23 14:35:00|8926.76|8926.76|8892.93|8892.93|8926.76|8926.76|8892.83|8892.83|0
1614091200000|2021-02-23 14:40:00|8892.9|8892.9|8851.55|8851.55|8893.01|8893.01|8849.76|8849.76|0
1614091500000|2021-02-23 14:45:00|8852.25|8852.25|8836.53|8836.53|8865.53|8865.53|8836.43|8836.43|0
1614091800000|2021-02-23 14:50:00|8836.65|8836.65|8854.83|8854.83|8856.05|8856.05|8829.16|8829.16|0
1614092100000|2021-02-23 14:55:00|8855.28|8855.28|8876.24|8876.24|8878.12|8878.12|8854.71|8854.71|0
1614092400000|2021-02-23 15:00:00|8875.86|8875.86|8888.22|8888.22|8898.31|8898.31|8873.36|8873.36|0
1614092700000|2021-02-23 15:05:00|8888.39|8888.39|8891.73|8891.73|8896.8|8896.8|8881.77|8881.77|0
1614093000000|2021-02-23 15:10:00|8891.51|8891.51|8871.15|8871.15|8891.51|8891.51|8858.49|8858.49|0
1614093300000|2021-02-23 15:15:00|8871.18|8871.18|8876.82|8876.82|8878.64|8878.64|8861.3|8861.3|0
1614093600000|2021-02-23 15:20:00|8877|8877|8899.73|8899.73|8901.67|8901.67|8876.32|8876.32|0
1614093900000|2021-02-23 15:25:00|8899.84|8899.84|8913.89|8913.89|8914.12|8914.12|8899.84|8899.84|0
1614094200000|2021-02-23 15:30:00|8913.97|8913.97|8912.49|8912.49|8915.79|8915.79|8898.02|8898.02|0
1614094500000|2021-02-23 15:35:00|8912.18|8912.18|8913.8|8913.8|8914.15|8914.15|8894.62|8894.62|0
1614094800000|2021-02-23 15:40:00|8913.92|8913.92|8923.49|8923.49|8923.49|8923.49|8904.23|8904.23|0
1614095100000|2021-02-23 15:45:00|8923.34|8923.34|8929.99|8929.99|8936.55|8936.55|8921.67|8921.67|0
1614095400000|2021-02-23 15:50:00|8930.04|8930.04|8906.39|8906.39|8932.16|8932.16|8903.46|8903.46|0
1614095700000|2021-02-23 15:55:00|8905.64|8905.64|8893.73|8893.73|8905.64|8905.64|8886.01|8886.01|0
1614096000000|2021-02-23 16:00:00|8893.59|8893.59|8907.12|8907.12|8912.65|8912.65|8892.87|8892.87|0
1614096300000|2021-02-23 16:05:00|8907.2|8907.2|8905.64|8905.64|8907.73|8907.73|8897.85|8897.85|0
1614096600000|2021-02-23 16:10:00|8905.59|8905.59|8898.34|8898.34|8905.64|8905.64|8893.48|8893.48|0
1614096900000|2021-02-23 16:15:00|8898.71|8898.71|8890.51|8890.51|8904.93|8904.93|8883.04|8883.04|0
1614097200000|2021-02-23 16:20:00|8890.75|8890.75|8884.45|8884.45|8890.75|8890.75|8881.59|8881.59|0
1614097500000|2021-02-23 16:25:00|8884.27|8884.27|8872.35|8872.35|8885.16|8885.16|8871.77|8871.77|0
1614154500000|2021-02-24 08:15:00|8847.88|8847.88|8864.39|8864.39|8869.68|8869.68|8824.24|8824.24|0
1614154800000|2021-02-24 08:20:00|8864|8864|8844.92|8844.92|8864|8864|8833.88|8833.88|0
1614155100000|2021-02-24 08:25:00|8845.3|8845.3|8860.33|8860.33|8860.78|8860.78|8841.53|8841.53|0
1614155400000|2021-02-24 08:30:00|8860.71|8860.71|8876.41|8876.41|8882.92|8882.92|8859.96|8859.96|0
1614155700000|2021-02-24 08:35:00|8876.26|8876.26|8873.13|8873.13|8877.75|8877.75|8864.59|8864.59|0
1614156000000|2021-02-24 08:40:00|8872.98|8872.98|8873.17|8873.17|8880.03|8880.03|8869.09|8869.09|0
1614156300000|2021-02-24 08:45:00|8873.3|8873.3|8866.03|8866.03|8874.16|8874.16|8861.05|8861.05|0
1614156600000|2021-02-24 08:50:00|8869.36|8869.36|8879.42|8879.42|8885.19|8885.19|8863.08|8863.08|0
1614156900000|2021-02-24 08:55:00|8879.56|8879.56|8900.38|8900.38|8903.57|8903.57|8879.39|8879.39|0
1614157200000|2021-02-24 09:00:00|8900.72|8900.72|8907.62|8907.62|8917.32|8917.32|8900.72|8900.72|0
1614157500000|2021-02-24 09:05:00|8907.31|8907.31|8906.11|8906.11|8910.29|8910.29|8898.06|8898.06|0
1614157800000|2021-02-24 09:10:00|8906.2|8906.2|8908.31|8908.31|8911.44|8911.44|8900.45|8900.45|0
1614158100000|2021-02-24 09:15:00|8908.49|8908.49|8920.47|8920.47|8929.11|8929.11|8908.49|8908.49|0
1614158400000|2021-02-24 09:20:00|8920.21|8920.21|8931.05|8931.05|8936.46|8936.46|8917.9|8917.9|0
1614158700000|2021-02-24 09:25:00|8930.89|8930.89|8937.16|8937.16|8938.25|8938.25|8930.73|8930.73|0
1614159000000|2021-02-24 09:30:00|8937.25|8937.25|8930.67|8930.67|8938.51|8938.51|8930.09|8930.09|0
1614159300000|2021-02-24 09:35:00|8930.69|8930.69|8940.44|8940.44|8942.93|8942.93|8929.03|8929.03|0
1614159600000|2021-02-24 09:40:00|8940.6|8940.6|8944.68|8944.68|8949.31|8949.31|8938.03|8938.03|0
1614159900000|2021-02-24 09:45:00|8944.82|8944.82|8953.28|8953.28|8954.73|8954.73|8940.8|8940.8|0
1614160200000|2021-02-24 09:50:00|8953.86|8953.86|8964.01|8964.01|8964.01|8964.01|8952.66|8952.66|0
1614160500000|2021-02-24 09:55:00|8964.32|8964.32|8955.98|8955.98|8966.04|8966.04|8955.8|8955.8|0
1614160800000|2021-02-24 10:00:00|8955.9|8955.9|8955.37|8955.37|8959.97|8959.97|8950.32|8950.32|0
1614161100000|2021-02-24 10:05:00|8955.56|8955.56|8945.98|8945.98|8956.24|8956.24|8937.94|8937.94|0
1614161400000|2021-02-24 10:10:00|8945.73|8945.73|8947.2|8947.2|8948.45|8948.45|8940.16|8940.16|0
1614161700000|2021-02-24 10:15:00|8947.88|8947.88|8959.33|8959.33|8962.75|8962.75|8947.88|8947.88|0
1614162000000|2021-02-24 10:20:00|8959.43|8959.43|8953.87|8953.87|8961.31|8961.31|8952.02|8952.02|0
1614162300000|2021-02-24 10:25:00|8953.92|8953.92|8959.13|8959.13|8967.04|8967.04|8953.42|8953.42|0
1614162600000|2021-02-24 10:30:00|8959.04|8959.04|8952.18|8952.18|8959.04|8959.04|8949.75|8949.75|0
1614162900000|2021-02-24 10:35:00|8951.91|8951.91|8942.78|8942.78|8952.44|8952.44|8933.93|8933.93|0
1614163200000|2021-02-24 10:40:00|8942.62|8942.62|8935.9|8935.9|8942.62|8942.62|8929.44|8929.44|0
1614163500000|2021-02-24 10:45:00|8936.44|8936.44|8914.12|8914.12|8936.72|8936.72|8914.12|8914.12|0
1614163800000|2021-02-24 10:50:00|8914.21|8914.21|8910.31|8910.31|8918.08|8918.08|8907.55|8907.55|0
1614164100000|2021-02-24 10:55:00|8910|8910|8904.04|8904.04|8910|8910|8897.86|8897.86|0
1614164400000|2021-02-24 11:00:00|8903.3|8903.3|8894.25|8894.25|8903.3|8903.3|8891.66|8891.66|0
1614164700000|2021-02-24 11:05:00|8894.08|8894.08|8898.2|8898.2|8905.72|8905.72|8894.08|8894.08|0
1614165000000|2021-02-24 11:10:00|8899.27|8899.27|8904.69|8904.69|8907.43|8907.43|8899.27|8899.27|0
1614165300000|2021-02-24 11:15:00|8904.85|8904.85|8903.26|8903.26|8911.08|8911.08|8900.85|8900.85|0
1614165600000|2021-02-24 11:20:00|8903.57|8903.57|8925.6|8925.6|8926.07|8926.07|8903.37|8903.37|0
1614165900000|2021-02-24 11:25:00|8925.62|8925.62|8933.5|8933.5|8936.32|8936.32|8925.5|8925.5|0
1614166200000|2021-02-24 11:30:00|8933.41|8933.41|8935.51|8935.51|8938.91|8938.91|8933.41|8933.41|0
1614166500000|2021-02-24 11:35:00|8934.43|8934.43|8931.22|8931.22|8934.67|8934.67|8923.04|8923.04|0
1614166800000|2021-02-24 11:40:00|8931.07|8931.07|8940.09|8940.09|8943.09|8943.09|8929.44|8929.44|0
1614167100000|2021-02-24 11:45:00|8939.55|8939.55|8943.12|8943.12|8944.75|8944.75|8932.3|8932.3|0
1614167400000|2021-02-24 11:50:00|8943.17|8943.17|8956.36|8956.36|8959.04|8959.04|8942.27|8942.27|0
1614167700000|2021-02-24 11:55:00|8956.02|8956.02|8959.87|8959.87|8960.11|8960.11|8950.6|8950.6|0
1614168000000|2021-02-24 12:00:00|8959.76|8959.76|8962.6|8962.6|8965.48|8965.48|8956.94|8956.94|0
1614168300000|2021-02-24 12:05:00|8962.29|8962.29|8963.94|8963.94|8964.87|8964.87|8952.84|8952.84|0
1614168600000|2021-02-24 12:10:00|8964.01|8964.01|8975.49|8975.49|8976.02|8976.02|8962.94|8962.94|0
1614168900000|2021-02-24 12:15:00|8974.96|8974.96|8971.43|8971.43|8975.71|8975.71|8967.72|8967.72|0
1614169200000|2021-02-24 12:20:00|8971.21|8971.21|8972.04|8972.04|8972.9|8972.9|8968.76|8968.76|0
1614169500000|2021-02-24 12:25:00|8971.51|8971.51|8976.51|8976.51|8976.86|8976.86|8966.83|8966.83|0
1614169800000|2021-02-24 12:30:00|8976.89|8976.89|8966.94|8966.94|8977.15|8977.15|8966.94|8966.94|0
1614170100000|2021-02-24 12:35:00|8966.85|8966.85|8969.1|8969.1|8971.65|8971.65|8965.42|8965.42|0
1614170400000|2021-02-24 12:40:00|8968.61|8968.61|8966.11|8966.11|8968.77|8968.77|8961.16|8961.16|0
1614170700000|2021-02-24 12:45:00|8965.93|8965.93|8983.46|8983.46|8983.46|8983.46|8965.93|8965.93|0
1614171000000|2021-02-24 12:50:00|8983.59|8983.59|8979.21|8979.21|8983.59|8983.59|8977.47|8977.47|0
1614171300000|2021-02-24 12:55:00|8979.37|8979.37|8988.19|8988.19|8988.19|8988.19|8972.09|8972.09|0
1614171600000|2021-02-24 13:00:00|8988.34|8988.34|8989.7|8989.7|9002.75|9002.75|8988.34|8988.34|0
1614171900000|2021-02-24 13:05:00|8989.86|8989.86|8982.73|8982.73|8990.32|8990.32|8982.04|8982.04|0
1614172200000|2021-02-24 13:10:00|8982.68|8982.68|8984.43|8984.43|8984.43|8984.43|8978.48|8978.48|0
1614172500000|2021-02-24 13:15:00|8985.16|8985.16|8980.02|8980.02|8986.82|8986.82|8979.7|8979.7|0
1614172800000|2021-02-24 13:20:00|8979.93|8979.93|8976.58|8976.58|8979.93|8979.93|8974.56|8974.56|0
1614173100000|2021-02-24 13:25:00|8976.47|8976.47|8981.26|8981.26|8983.9|8983.9|8976.27|8976.27|0
1614173400000|2021-02-24 13:30:00|8980.75|8980.75|8963.48|8963.48|8980.75|8980.75|8960.54|8960.54|0
1614173700000|2021-02-24 13:35:00|8964.02|8964.02|8964.16|8964.16|8967.26|8967.26|8963.35|8963.35|0
1614174000000|2021-02-24 13:40:00|8964.08|8964.08|8968.08|8968.08|8974.35|8974.35|8960.44|8960.44|0
1614174300000|2021-02-24 13:45:00|8968.19|8968.19|8958.93|8958.93|8973.92|8973.92|8958.87|8958.87|0
1614174600000|2021-02-24 13:50:00|8958.98|8958.98|8947.89|8947.89|8959.69|8959.69|8947.75|8947.75|0
1614174900000|2021-02-24 13:55:00|8948.03|8948.03|8941.03|8941.03|8949.68|8949.68|8933.76|8933.76|0
1614175200000|2021-02-24 14:00:00|8940.28|8940.28|8953.7|8953.7|8955.44|8955.44|8940.2|8940.2|0
1614175500000|2021-02-24 14:05:00|8953.52|8953.52|8953.6|8953.6|8954.36|8954.36|8949.03|8949.03|0
1614175800000|2021-02-24 14:10:00|8953.87|8953.87|8974.93|8974.93|8975.54|8975.54|8952.68|8952.68|0
1614176100000|2021-02-24 14:15:00|8975.01|8975.01|8979.57|8979.57|8979.57|8979.57|8970.9|8970.9|0
1614176400000|2021-02-24 14:20:00|8979.74|8979.74|8978.06|8978.06|8985|8985|8977|8977|0
1614176700000|2021-02-24 14:25:00|8978.37|8978.37|8993.17|8993.17|8993.17|8993.17|8977.88|8977.88|0
1614177000000|2021-02-24 14:30:00|8993.28|8993.28|9005.05|9005.05|9016.81|9016.81|8992.01|8992.01|0
1614177300000|2021-02-24 14:35:00|9005.35|9005.35|8994.71|8994.71|9010.26|9010.26|8988.02|8988.02|0
1614177600000|2021-02-24 14:40:00|8994.87|8994.87|8979.79|8979.79|8995.54|8995.54|8979.79|8979.79|0
1614177900000|2021-02-24 14:45:00|8979.68|8979.68|8981.9|8981.9|8989.47|8989.47|8975.54|8975.54|0
1614178200000|2021-02-24 14:50:00|8981.85|8981.85|8971.98|8971.98|8984.91|8984.91|8964.52|8964.52|0
1614178500000|2021-02-24 14:55:00|8972.07|8972.07|8966.28|8966.28|8985.85|8985.85|8961.37|8961.37|0
1614178800000|2021-02-24 15:00:00|8966.3|8966.3|8957.68|8957.68|8975.74|8975.74|8951.98|8951.98|0
1614179100000|2021-02-24 15:05:00|8957.92|8957.92|8953.95|8953.95|8964.8|8964.8|8951.14|8951.14|0
1614179400000|2021-02-24 15:10:00|8953.74|8953.74|8952.74|8952.74|8962.84|8962.84|8946.67|8946.67|0
1614179700000|2021-02-24 15:15:00|8952.8|8952.8|8971.99|8971.99|8974.88|8974.88|8952.8|8952.8|0
1614180000000|2021-02-24 15:20:00|8971.92|8971.92|8971|8971|8976.73|8976.73|8966.33|8966.33|0
1614180300000|2021-02-24 15:25:00|8970.25|8970.25|8992.95|8992.95|8993.01|8993.01|8969.94|8969.94|0
1614180600000|2021-02-24 15:30:00|8993.01|8993.01|8998.39|8998.39|8999.43|8999.43|8989.27|8989.27|0
1614180900000|2021-02-24 15:35:00|8998.08|8998.08|9002.49|9002.49|9003.01|9003.01|8997.42|8997.42|0
1614181200000|2021-02-24 15:40:00|9002.44|9002.44|8983.91|8983.91|9002.44|9002.44|8980.42|8980.42|0
1614181500000|2021-02-24 15:45:00|8984.39|8984.39|8986.68|8986.68|8995.06|8995.06|8982.5|8982.5|0
1614181800000|2021-02-24 15:50:00|8986.98|8986.98|8978.46|8978.46|8987.1|8987.1|8972.17|8972.17|0
1614182100000|2021-02-24 15:55:00|8978.52|8978.52|8974.43|8974.43|8982.4|8982.4|8973.23|8973.23|0
1614182400000|2021-02-24 16:00:00|8975.18|8975.18|8966.66|8966.66|8982.53|8982.53|8965.47|8965.47|0
1614182700000|2021-02-24 16:05:00|8966.46|8966.46|8973.47|8973.47|8973.47|8973.47|8961.34|8961.34|0
1614183000000|2021-02-24 16:10:00|8973.54|8973.54|8973.95|8973.95|8977.1|8977.1|8970.06|8970.06|0
1614183300000|2021-02-24 16:15:00|8973.89|8973.89|8984.98|8984.98|8988.22|8988.22|8973.89|8973.89|0
1614183600000|2021-02-24 16:20:00|8985.05|8985.05|9001.7|9001.7|9004.23|9004.23|8984.88|8984.88|0
1614183900000|2021-02-24 16:25:00|9002.45|9002.45|8994.04|8994.04|9007.03|9007.03|8992.7|8992.7|0
1614240900000|2021-02-25 08:15:00|9059.64|9059.64|9029.89|9029.89|9073.08|9073.08|9027.46|9027.46|0
1614241200000|2021-02-25 08:20:00|9029.67|9029.67|9058.92|9058.92|9058.92|9058.92|9022.98|9022.98|0
1614241500000|2021-02-25 08:25:00|9058.63|9058.63|9062.79|9062.79|9069.22|9069.22|9055.22|9055.22|0
1614241800000|2021-02-25 08:30:00|9063.13|9063.13|9037.04|9037.04|9063.13|9063.13|9029.65|9029.65|0
1614242100000|2021-02-25 08:35:00|9036.7|9036.7|9055.39|9055.39|9055.39|9055.39|9026.01|9026.01|0
1614242400000|2021-02-25 08:40:00|9055.59|9055.59|9039.52|9039.52|9067.12|9067.12|9039.52|9039.52|0
1614242700000|2021-02-25 08:45:00|9039.41|9039.41|9029.77|9029.77|9039.41|9039.41|9022.72|9022.72|0
1614243000000|2021-02-25 08:50:00|9029.87|9029.87|9032.51|9032.51|9043.56|9043.56|9026.75|9026.75|0
1614243300000|2021-02-25 08:55:00|9031.76|9031.76|9019.3|9019.3|9035.14|9035.14|9018.43|9018.43|0
1614243600000|2021-02-25 09:00:00|9019.19|9019.19|9009.55|9009.55|9019.19|9019.19|9009.31|9009.31|0
1614243900000|2021-02-25 09:05:00|9008.81|9008.81|9006.9|9006.9|9009.19|9009.19|9002.7|9002.7|0
1614244200000|2021-02-25 09:10:00|9006.79|9006.79|9021.46|9021.46|9021.46|9021.46|9005.1|9005.1|0
1614244500000|2021-02-25 09:15:00|9021.31|9021.31|9020.97|9020.97|9029.18|9029.18|9019.09|9019.09|0
1614244800000|2021-02-25 09:20:00|9021.12|9021.12|9022.67|9022.67|9032.08|9032.08|9020.52|9020.52|0
1614245100000|2021-02-25 09:25:00|9023.13|9023.13|9030.6|9030.6|9032.61|9032.61|9015.7|9015.7|0
1614245400000|2021-02-25 09:30:00|9030.36|9030.36|9026.81|9026.81|9034.93|9034.93|9024.59|9024.59|0
1614245700000|2021-02-25 09:35:00|9027.56|9027.56|9027.47|9027.47|9030.49|9030.49|9024.66|9024.66|0
1614246000000|2021-02-25 09:40:00|9027.31|9027.31|9026.38|9026.38|9027.54|9027.54|9018.75|9018.75|0
1614246300000|2021-02-25 09:45:00|9026.55|9026.55|9013.03|9013.03|9026.96|9026.96|9006.71|9006.71|0
1614246600000|2021-02-25 09:50:00|9013.78|9013.78|9009.67|9009.67|9023.66|9023.66|9009.67|9009.67|0
1614246900000|2021-02-25 09:55:00|9009.6|9009.6|9008.6|9008.6|9012.38|9012.38|9006.65|9006.65|0
1614247200000|2021-02-25 10:00:00|9008.66|9008.66|9004.7|9004.7|9014.36|9014.36|9004.7|9004.7|0
1614247500000|2021-02-25 10:05:00|9005.14|9005.14|8988.88|8988.88|9008.47|9008.47|8988.88|8988.88|0
1614247800000|2021-02-25 10:10:00|8989.41|8989.41|8967.9|8967.9|8992.86|8992.86|8965.73|8965.73|0
1614248100000|2021-02-25 10:15:00|8967.82|8967.82|8980.7|8980.7|8981.25|8981.25|8963.4|8963.4|0
1614248400000|2021-02-25 10:20:00|8981.01|8981.01|8999.25|8999.25|8999.51|8999.51|8980.75|8980.75|0
1614248700000|2021-02-25 10:25:00|8999.68|8999.68|8988.93|8988.93|9003.76|9003.76|8988.78|8988.78|0
1614249000000|2021-02-25 10:30:00|8988.78|8988.78|8997.82|8997.82|8997.82|8997.82|8988.62|8988.62|0
1614249300000|2021-02-25 10:35:00|8998.33|8998.33|9005.56|9005.56|9008.02|9008.02|8998.33|8998.33|0
1614249600000|2021-02-25 10:40:00|9005.9|9005.9|8998.6|8998.6|9006.24|9006.24|8995.54|8995.54|0
1614249900000|2021-02-25 10:45:00|8998.45|8998.45|8992.94|8992.94|8998.95|8998.95|8990.5|8990.5|0
1614250200000|2021-02-25 10:50:00|8992.89|8992.89|8996.06|8996.06|8998.78|8998.78|8988.81|8988.81|0
1614250500000|2021-02-25 10:55:00|8996.37|8996.37|9004.01|9004.01|9005.2|9005.2|8995.8|8995.8|0
1614250800000|2021-02-25 11:00:00|9004.17|9004.17|9001.4|9001.4|9008.63|9008.63|9001.4|9001.4|0
1614251100000|2021-02-25 11:05:00|9001.29|9001.29|8985.27|8985.27|9001.29|9001.29|8985.27|8985.27|0
1614251400000|2021-02-25 11:10:00|8985.43|8985.43|8979.98|8979.98|8986.56|8986.56|8978.46|8978.46|0
1614251700000|2021-02-25 11:15:00|8979.23|8979.23|8969.37|8969.37|8979.23|8979.23|8969.37|8969.37|0
1614252000000|2021-02-25 11:20:00|8969.26|8969.26|8970.06|8970.06|8974.57|8974.57|8965.07|8965.07|0
1614252300000|2021-02-25 11:25:00|8970.01|8970.01|8970.03|8970.03|8973.09|8973.09|8969.04|8969.04|0
1614252600000|2021-02-25 11:30:00|8970.16|8970.16|8970.58|8970.58|8973.46|8973.46|8965.39|8965.39|0
1614252900000|2021-02-25 11:35:00|8970.44|8970.44|8962.99|8962.99|8970.76|8970.76|8962.99|8962.99|0
1614253200000|2021-02-25 11:40:00|8962.98|8962.98|8964.76|8964.76|8964.89|8964.89|8957.28|8957.28|0
1614253500000|2021-02-25 11:45:00|8964.56|8964.56|8948.46|8948.46|8964.56|8964.56|8948.46|8948.46|0
1614253800000|2021-02-25 11:50:00|8948.57|8948.57|8956.12|8956.12|8957.05|8957.05|8942.39|8942.39|0
1614254100000|2021-02-25 11:55:00|8956.07|8956.07|8967.53|8967.53|8967.53|8967.53|8955.83|8955.83|0
1614254400000|2021-02-25 12:00:00|8967.62|8967.62|8976.4|8976.4|8976.8|8976.8|8967.62|8967.62|0
1614254700000|2021-02-25 12:05:00|8976.34|8976.34|8976.95|8976.95|8980.38|8980.38|8973.29|8973.29|0
1614255000000|2021-02-25 12:10:00|8977|8977|8980.81|8980.81|8982.44|8982.44|8976.88|8976.88|0
1614255300000|2021-02-25 12:15:00|8980.47|8980.47|8981.21|8981.21|8984.26|8984.26|8979.22|8979.22|0
1614255600000|2021-02-25 12:20:00|8981.04|8981.04|8974.92|8974.92|8981.06|8981.06|8968.79|8968.79|0
1614255900000|2021-02-25 12:25:00|8975.01|8975.01|8985.24|8985.24|8986.3|8986.3|8975.01|8975.01|0
1614256200000|2021-02-25 12:30:00|8984.93|8984.93|8982.3|8982.3|8985.39|8985.39|8980.9|8980.9|0
1614256500000|2021-02-25 12:35:00|8981.55|8981.55|8982.96|8982.96|8982.96|8982.96|8976.61|8976.61|0
1614256800000|2021-02-25 12:40:00|8983.58|8983.58|8983.33|8983.33|8988.34|8988.34|8981.44|8981.44|0
1614257100000|2021-02-25 12:45:00|8983.4|8983.4|8985.07|8985.07|8987.6|8987.6|8982.92|8982.92|0
1614257400000|2021-02-25 12:50:00|8984.98|8984.98|8975.5|8975.5|8984.98|8984.98|8975.08|8975.08|0
1614257700000|2021-02-25 12:55:00|8975.59|8975.59|8985.74|8985.74|8987.52|8987.52|8975.59|8975.59|0
1614258000000|2021-02-25 13:00:00|8985.58|8985.58|8990.7|8990.7|8990.76|8990.76|8984.5|8984.5|0
1614258300000|2021-02-25 13:05:00|8990.57|8990.57|8994.85|8994.85|8998|8998|8989.55|8989.55|0
1614258600000|2021-02-25 13:10:00|8995.16|8995.16|8998.81|8998.81|9000.28|9000.28|8993.05|8993.05|0
1614258900000|2021-02-25 13:15:00|8998.97|8998.97|9006.66|9006.66|9011.22|9011.22|8998.97|8998.97|0
1614259200000|2021-02-25 13:20:00|9005.91|9005.91|9008.92|9008.92|9010.84|9010.84|9003.03|9003.03|0
1614259500000|2021-02-25 13:25:00|9008.85|9008.85|9013.9|9013.9|9015.51|9015.51|9008.04|9008.04|0
1614259800000|2021-02-25 13:30:00|9013.15|9013.15|9020.6|9020.6|9020.6|9020.6|9010.56|9010.56|0
1614260100000|2021-02-25 13:35:00|9020.74|9020.74|9028.04|9028.04|9036.93|9036.93|9018.39|9018.39|0
1614260400000|2021-02-25 13:40:00|9025.79|9025.79|9020.33|9020.33|9025.79|9025.79|9017.42|9017.42|0
1614260700000|2021-02-25 13:45:00|9020.6|9020.6|9027.58|9027.58|9029.52|9029.52|9019.52|9019.52|0
1614261000000|2021-02-25 13:50:00|9028.12|9028.12|9032.27|9032.27|9033.12|9033.12|9027.83|9027.83|0
1614261300000|2021-02-25 13:55:00|9032.08|9032.08|9034.68|9034.68|9036.59|9036.59|9031.95|9031.95|0
1614261600000|2021-02-25 14:00:00|9034.52|9034.52|9016.01|9016.01|9035.27|9035.27|9015.97|9015.97|0
1614261900000|2021-02-25 14:05:00|9016.54|9016.54|9007.78|9007.78|9017.86|9017.86|9006.28|9006.28|0
1614262200000|2021-02-25 14:10:00|9007.67|9007.67|9005.8|9005.8|9009.42|9009.42|9005.8|9005.8|0
1614262500000|2021-02-25 14:15:00|9005.74|9005.74|9009.07|9009.07|9009.07|9009.07|9005.53|9005.53|0
1614262800000|2021-02-25 14:20:00|9009.13|9009.13|9008.69|9008.69|9009.65|9009.65|9000.62|9000.62|0
1614263100000|2021-02-25 14:25:00|9009|9009|9003.56|9003.56|9012.34|9012.34|9003.25|9003.25|0
1614263400000|2021-02-25 14:30:00|9004.03|9004.03|9026.29|9026.29|9028.05|9028.05|9000.39|9000.39|0
1614263700000|2021-02-25 14:35:00|9026.16|9026.16|9000.43|9000.43|9027.97|9027.97|9000.31|9000.31|0
1614264000000|2021-02-25 14:40:00|9000.49|9000.49|9001.65|9001.65|9008.06|9008.06|8996|8996|0
1614264300000|2021-02-25 14:45:00|9001.76|9001.76|8986.92|8986.92|9002.6|9002.6|8983.23|8983.23|0
1614264600000|2021-02-25 14:50:00|8987.15|8987.15|8976|8976|8991.23|8991.23|8975.14|8975.14|0
1614264900000|2021-02-25 14:55:00|8975.95|8975.95|8985.77|8985.77|8987.67|8987.67|8971.42|8971.42|0
1614265200000|2021-02-25 15:00:00|8985.93|8985.93|8969.2|8969.2|8985.93|8985.93|8969.2|8969.2|0
1614265500000|2021-02-25 15:05:00|8968.92|8968.92|8957.47|8957.47|8969.46|8969.46|8942.1|8942.1|0
1614265800000|2021-02-25 15:10:00|8957.78|8957.78|8959.8|8959.8|8967.35|8967.35|8954.5|8954.5|0
1614266100000|2021-02-25 15:15:00|8959.93|8959.93|8963.52|8963.52|8977.15|8977.15|8959.88|8959.88|0
1614266400000|2021-02-25 15:20:00|8964.13|8964.13|8962.07|8962.07|8970.44|8970.44|8961.56|8961.56|0
1614266700000|2021-02-25 15:25:00|8962.12|8962.12|8956.04|8956.04|8962.66|8962.66|8951.43|8951.43|0
1614267000000|2021-02-25 15:30:00|8956.17|8956.17|8932.96|8932.96|8957.2|8957.2|8931.09|8931.09|0
1614267300000|2021-02-25 15:35:00|8932.48|8932.48|8908.54|8908.54|8932.48|8932.48|8901.99|8901.99|0
1614267600000|2021-02-25 15:40:00|8908.48|8908.48|8919.77|8919.77|8919.77|8919.77|8901.55|8901.55|0
1614267900000|2021-02-25 15:45:00|8919.95|8919.95|8884.97|8884.97|8919.95|8919.95|8884.97|8884.97|0
1614268200000|2021-02-25 15:50:00|8884.8|8884.8|8887.72|8887.72|8892.44|8892.44|8869.56|8869.56|0
1614268500000|2021-02-25 15:55:00|8887.83|8887.83|8906.57|8906.57|8910.22|8910.22|8887.77|8887.77|0
1614268800000|2021-02-25 16:00:00|8906.73|8906.73|8913.28|8913.28|8914.53|8914.53|8903.65|8903.65|0
1614269100000|2021-02-25 16:05:00|8913.59|8913.59|8925.45|8925.45|8925.5|8925.5|8910.33|8910.33|0
1614269400000|2021-02-25 16:10:00|8925.15|8925.15|8927.41|8927.41|8932.46|8932.46|8921.19|8921.19|0
1614269700000|2021-02-25 16:15:00|8927.36|8927.36|8921.83|8921.83|8927.41|8927.41|8916.56|8916.56|0
1614270000000|2021-02-25 16:20:00|8922.14|8922.14|8900.1|8900.1|8922.49|8922.49|8895.44|8895.44|0
1614270300000|2021-02-25 16:25:00|8900.04|8900.04|8896.05|8896.05|8913.35|8913.35|8895.04|8895.04|0
1614327300000|2021-02-26 08:15:00|8804.12|8804.12|8805.21|8805.21|8805.21|8805.21|8767.26|8767.26|0
1614327600000|2021-02-26 08:20:00|8805.55|8805.55|8825.89|8825.89|8836.83|8836.83|8805.55|8805.55|0
1614327900000|2021-02-26 08:25:00|8825.11|8825.11|8829.7|8829.7|8837.53|8837.53|8823.52|8823.52|0
1614328200000|2021-02-26 08:30:00|8829.98|8829.98|8828.95|8828.95|8831.36|8831.36|8823.42|8823.42|0
1614328500000|2021-02-26 08:35:00|8837.3|8837.3|8838.32|8838.32|8848.6|8848.6|8834.88|8834.88|0
1614328800000|2021-02-26 08:40:00|8838.1|8838.1|8857.16|8857.16|8858.77|8858.77|8838.1|8838.1|0
1614329100000|2021-02-26 08:45:00|8857.36|8857.36|8866.89|8866.89|8868.33|8868.33|8844.68|8844.68|0
1614329400000|2021-02-26 08:50:00|8866.42|8866.42|8879.51|8879.51|8886.94|8886.94|8861.49|8861.49|0
1614329700000|2021-02-26 08:55:00|8879.35|8879.35|8858.45|8858.45|8880.82|8880.82|8856.53|8856.53|0
1614330000000|2021-02-26 09:00:00|8858.39|8858.39|8851.78|8851.78|8858.39|8858.39|8837.22|8837.22|0
1614330300000|2021-02-26 09:05:00|8852.32|8852.32|8876.1|8876.1|8876.1|8876.1|8852.32|8852.32|0
1614330600000|2021-02-26 09:10:00|8877.59|8877.59|8874.87|8874.87|8884.68|8884.68|8874.12|8874.12|0
1614330900000|2021-02-26 09:15:00|8875.48|8875.48|8879.15|8879.15|8884.36|8884.36|8873.57|8873.57|0
1614331200000|2021-02-26 09:20:00|8878.66|8878.66|8881.39|8881.39|8883.24|8883.24|8871.96|8871.96|0
1614331500000|2021-02-26 09:25:00|8881.26|8881.26|8891.93|8891.93|8896.56|8896.56|8878.24|8878.24|0
1614331800000|2021-02-26 09:30:00|8891.88|8891.88|8882.85|8882.85|8891.88|8891.88|8871.8|8871.8|0
1614332100000|2021-02-26 09:35:00|8881.89|8881.89|8896.41|8896.41|8896.81|8896.81|8880.98|8880.98|0
1614332400000|2021-02-26 09:40:00|8896.24|8896.24|8906.05|8906.05|8910.64|8910.64|8893.89|8893.89|0
1614332700000|2021-02-26 09:45:00|8905.86|8905.86|8910.85|8910.85|8918.79|8918.79|8905.86|8905.86|0
1614333000000|2021-02-26 09:50:00|8910.58|8910.58|8916.47|8916.47|8919.98|8919.98|8900.59|8900.59|0
1614333300000|2021-02-26 09:55:00|8916.19|8916.19|8929.49|8929.49|8930.68|8930.68|8909.87|8909.87|0
1614333600000|2021-02-26 10:00:00|8929.32|8929.32|8919.75|8919.75|8931.46|8931.46|8916.99|8916.99|0
1614333900000|2021-02-26 10:05:00|8919.21|8919.21|8907.72|8907.72|8919.21|8919.21|8902.81|8902.81|0
1614334200000|2021-02-26 10:10:00|8906.63|8906.63|8899.03|8899.03|8912.99|8912.99|8898.84|8898.84|0
1614334500000|2021-02-26 10:15:00|8899.11|8899.11|8912.43|8912.43|8912.43|8912.43|8896.45|8896.45|0
1614334800000|2021-02-26 10:20:00|8911.96|8911.96|8909.1|8909.1|8914.44|8914.44|8899.63|8899.63|0
1614335100000|2021-02-26 10:25:00|8909.35|8909.35|8908.9|8908.9|8914.83|8914.83|8906.82|8906.82|0
1614335400000|2021-02-26 10:30:00|8910.5|8910.5|8909.84|8909.84|8915.96|8915.96|8908.35|8908.35|0
1614335700000|2021-02-26 10:35:00|8910|8910|8921.21|8921.21|8921.21|8921.21|8909.84|8909.84|0
1614336000000|2021-02-26 10:40:00|8921.96|8921.96|8915.6|8915.6|8929.47|8929.47|8912.79|8912.79|0
1614336300000|2021-02-26 10:45:00|8916.85|8916.85|8910.29|8910.29|8916.85|8916.85|8906.3|8906.3|0
1614336600000|2021-02-26 10:50:00|8910.83|8910.83|8900.1|8900.1|8910.83|8910.83|8900.1|8900.1|0
1614336900000|2021-02-26 10:55:00|8899.79|8899.79|8887.36|8887.36|8901.58|8901.58|8883.61|8883.61|0
1614337200000|2021-02-26 11:00:00|8887.29|8887.29|8886.43|8886.43|8899.95|8899.95|8882.12|8882.12|0
1614337500000|2021-02-26 11:05:00|8886.45|8886.45|8871.67|8871.67|8889.33|8889.33|8870.33|8870.33|0
1614337800000|2021-02-26 11:10:00|8871.38|8871.38|8862.62|8862.62|8871.73|8871.73|8861.74|8861.74|0
1614338100000|2021-02-26 11:15:00|8861.87|8861.87|8860.53|8860.53|8862.88|8862.88|8858.31|8858.31|0
1614338400000|2021-02-26 11:20:00|8860.69|8860.69|8853.84|8853.84|8860.96|8860.96|8850.16|8850.16|0
1614338700000|2021-02-26 11:25:00|8853.79|8853.79|8840.09|8840.09|8853.79|8853.79|8827.7|8827.7|0
1614339000000|2021-02-26 11:30:00|8839.75|8839.75|8817.02|8817.02|8840.72|8840.72|8810.43|8810.43|0
1614339300000|2021-02-26 11:35:00|8818.27|8818.27|8829.9|8829.9|8837.35|8837.35|8818.13|8818.13|0
1614339600000|2021-02-26 11:40:00|8830.07|8830.07|8825.3|8825.3|8835.47|8835.47|8823.83|8823.83|0
1614339900000|2021-02-26 11:45:00|8825.6|8825.6|8811.36|8811.36|8831.52|8831.52|8809.61|8809.61|0
1614340200000|2021-02-26 11:50:00|8811.42|8811.42|8803.6|8803.6|8818.18|8818.18|8802.25|8802.25|0
1614340500000|2021-02-26 11:55:00|8803.44|8803.44|8793.8|8793.8|8805.72|8805.72|8793.8|8793.8|0
1614340800000|2021-02-26 12:00:00|8794.43|8794.43|8831.43|8831.43|8832.71|8832.71|8794.43|8794.43|0
1614341100000|2021-02-26 12:05:00|8831.6|8831.6|8826.75|8826.75|8834.87|8834.87|8826.75|8826.75|0
1614341400000|2021-02-26 12:10:00|8828.24|8828.24|8819.33|8819.33|8833.44|8833.44|8817.69|8817.69|0
1614341700000|2021-02-26 12:15:00|8819.17|8819.17|8842.65|8842.65|8842.65|8842.65|8817.46|8817.46|0
1614342000000|2021-02-26 12:20:00|8842.78|8842.78|8849.19|8849.19|8849.19|8849.19|8839.91|8839.91|0
1614342300000|2021-02-26 12:25:00|8849.31|8849.31|8848.01|8848.01|8851.89|8851.89|8845.82|8845.82|0
1614342600000|2021-02-26 12:30:00|8848.16|8848.16|8845.92|8845.92|8852.12|8852.12|8844.97|8844.97|0
1614342900000|2021-02-26 12:35:00|8845.43|8845.43|8844.76|8844.76|8849.77|8849.77|8838.82|8838.82|0
1614343200000|2021-02-26 12:40:00|8844.58|8844.58|8842.6|8842.6|8846.07|8846.07|8836.67|8836.67|0
1614343500000|2021-02-26 12:45:00|8842.52|8842.52|8841.39|8841.39|8848.52|8848.52|8837.72|8837.72|0
1614343800000|2021-02-26 12:50:00|8842.89|8842.89|8836.93|8836.93|8847.16|8847.16|8834.78|8834.78|0
1614344100000|2021-02-26 12:55:00|8836.96|8836.96|8818.59|8818.59|8844.61|8844.61|8815.14|8815.14|0
1614344400000|2021-02-26 13:00:00|8817.52|8817.52|8822.35|8822.35|8823.39|8823.39|8806.6|8806.6|0
1614344700000|2021-02-26 13:05:00|8822.46|8822.46|8823.23|8823.23|8827.64|8827.64|8818.16|8818.16|0
1614345000000|2021-02-26 13:10:00|8822.48|8822.48|8825.47|8825.47|8828.18|8828.18|8810.35|8810.35|0
1614345300000|2021-02-26 13:15:00|8825.53|8825.53|8840.78|8840.78|8845.23|8845.23|8825.53|8825.53|0
1614345600000|2021-02-26 13:20:00|8840.88|8840.88|8852.2|8852.2|8853.84|8853.84|8840.88|8840.88|0
1614345900000|2021-02-26 13:25:00|8852.7|8852.7|8853.73|8853.73|8855.96|8855.96|8841.09|8841.09|0
1614346200000|2021-02-26 13:30:00|8854.22|8854.22|8865.95|8865.95|8867.11|8867.11|8853.79|8853.79|0
1614346500000|2021-02-26 13:35:00|8865.63|8865.63|8857.93|8857.93|8866.38|8866.38|8854.66|8854.66|0
1614346800000|2021-02-26 13:40:00|8856.97|8856.97|8859.58|8859.58|8864.32|8864.32|8854.52|8854.52|0
1614347100000|2021-02-26 13:45:00|8859.75|8859.75|8872.38|8872.38|8872.67|8872.67|8856.36|8856.36|0
1614347400000|2021-02-26 13:50:00|8872.47|8872.47|8865.31|8865.31|8872.47|8872.47|8860.51|8860.51|0
1614347700000|2021-02-26 13:55:00|8865.07|8865.07|8874.25|8874.25|8874.25|8874.25|8861.37|8861.37|0
1614348000000|2021-02-26 14:00:00|8873.78|8873.78|8865.62|8865.62|8881.72|8881.72|8863.55|8863.55|0
1614348300000|2021-02-26 14:05:00|8866.24|8866.24|8853.03|8853.03|8869.04|8869.04|8851.07|8851.07|0
1614348600000|2021-02-26 14:10:00|8852.62|8852.62|8851.4|8851.4|8856.89|8856.89|8849.42|8849.42|0
1614348900000|2021-02-26 14:15:00|8851.56|8851.56|8844.92|8844.92|8854.78|8854.78|8844.43|8844.43|0
1614349200000|2021-02-26 14:20:00|8844.52|8844.52|8861.65|8861.65|8861.65|8861.65|8843.56|8843.56|0
1614349500000|2021-02-26 14:25:00|8861.54|8861.54|8862.53|8862.53|8865.3|8865.3|8859.86|8859.86|0
1614349800000|2021-02-26 14:30:00|8862.37|8862.37|8832.56|8832.56|8862.37|8862.37|8830.03|8830.03|0
1614350100000|2021-02-26 14:35:00|8832.78|8832.78|8854.1|8854.1|8854.1|8854.1|8820.49|8820.49|0
1614350400000|2021-02-26 14:40:00|8854.41|8854.41|8860.68|8860.68|8865.21|8865.21|8849.59|8849.59|0
1614350700000|2021-02-26 14:45:00|8860.2|8860.2|8864.25|8864.25|8866.39|8866.39|8848.43|8848.43|0
1614351000000|2021-02-26 14:50:00|8863.64|8863.64|8843.39|8843.39|8863.64|8863.64|8837.13|8837.13|0
1614351300000|2021-02-26 14:55:00|8843.23|8843.23|8844.71|8844.71|8855.57|8855.57|8831.94|8831.94|0
1614351600000|2021-02-26 15:00:00|8844.68|8844.68|8838.49|8838.49|8845.51|8845.51|8834.47|8834.47|0
1614351900000|2021-02-26 15:05:00|8840.3|8840.3|8816.79|8816.79|8840.3|8840.3|8816.79|8816.79|0
1614352200000|2021-02-26 15:10:00|8816.05|8816.05|8800.25|8800.25|8827.86|8827.86|8800.25|8800.25|0
1614352500000|2021-02-26 15:15:00|8800.12|8800.12|8805.92|8805.92|8817.67|8817.67|8794.38|8794.38|0
1614352800000|2021-02-26 15:20:00|8806.1|8806.1|8807.08|8807.08|8815.47|8815.47|8799.92|8799.92|0
1614353100000|2021-02-26 15:25:00|8806.86|8806.86|8775.02|8775.02|8818.54|8818.54|8774.85|8774.85|0
1614353400000|2021-02-26 15:30:00|8775.18|8775.18|8774|8774|8791.99|8791.99|8767.67|8767.67|0
1614353700000|2021-02-26 15:35:00|8774.07|8774.07|8816.99|8816.99|8820.57|8820.57|8772.24|8772.24|0
1614354000000|2021-02-26 15:40:00|8816.32|8816.32|8827.96|8827.96|8833.35|8833.35|8797.39|8797.39|0
1614354300000|2021-02-26 15:45:00|8828.27|8828.27|8830.31|8830.31|8836.08|8836.08|8820.78|8820.78|0
1614354600000|2021-02-26 15:50:00|8829.72|8829.72|8830.45|8830.45|8835.03|8835.03|8809.9|8809.9|0
1614354900000|2021-02-26 15:55:00|8830.64|8830.64|8817.6|8817.6|8830.95|8830.95|8811.64|8811.64|0
1614355200000|2021-02-26 16:00:00|8817.52|8817.52|8823.8|8823.8|8826.69|8826.69|8804.75|8804.75|0
1614355500000|2021-02-26 16:05:00|8823.87|8823.87|8834.68|8834.68|8846.58|8846.58|8822.51|8822.51|0
1614355800000|2021-02-26 16:10:00|8834.88|8834.88|8832.64|8832.64|8838.38|8838.38|8819.93|8819.93|0
1614356100000|2021-02-26 16:15:00|8832.83|8832.83|8826.06|8826.06|8851.88|8851.88|8824.6|8824.6|0
1614356400000|2021-02-26 16:20:00|8827.13|8827.13|8817.4|8817.4|8830.88|8830.88|8802.08|8802.08|0
1614356700000|2021-02-26 16:25:00|8817.95|8817.95|8809.76|8809.76|8822.15|8822.15|8803.96|8803.96|0
1614586500000|2021-03-01 08:15:00|8993.11|8993.11|8984.04|8984.04|9001.51|9001.51|8982.52|8982.52|0
1614586800000|2021-03-01 08:20:00|8984.05|8984.05|8978.82|8978.82|8985.48|8985.48|8957.48|8957.48|0
1614587100000|2021-03-01 08:25:00|8980.24|8980.24|8986.48|8986.48|8990.52|8990.52|8980.24|8980.24|0
1614587400000|2021-03-01 08:30:00|8985.42|8985.42|8998.42|8998.42|8998.42|8998.42|8984.52|8984.52|0
1614587700000|2021-03-01 08:35:00|8998.11|8998.11|9026.36|9026.36|9027.27|9027.27|8998.11|8998.11|0
1614588000000|2021-03-01 08:40:00|9025.79|9025.79|9019.98|9019.98|9027.66|9027.66|9016.11|9016.11|0
1614588300000|2021-03-01 08:45:00|9020.66|9020.66|9034.01|9034.01|9038.58|9038.58|9020.26|9020.26|0
1614588600000|2021-03-01 08:50:00|9033.46|9033.46|9037.32|9037.32|9037.32|9037.32|9024.24|9024.24|0
1614588900000|2021-03-01 08:55:00|9037.41|9037.41|9018.39|9018.39|9044|9044|9015.27|9015.27|0
1614589200000|2021-03-01 09:00:00|9018.92|9018.92|9029.98|9029.98|9032.16|9032.16|9018.92|9018.92|0
1614589500000|2021-03-01 09:05:00|9029.44|9029.44|9040.33|9040.33|9040.43|9040.43|9025.54|9025.54|0
1614589800000|2021-03-01 09:10:00|9039.1|9039.1|9039.38|9039.38|9041.05|9041.05|9034.55|9034.55|0
1614590100000|2021-03-01 09:15:00|9039.08|9039.08|9029.68|9029.68|9040.05|9040.05|9029.05|9029.05|0
1614590400000|2021-03-01 09:20:00|9029.55|9029.55|9036.68|9036.68|9037.83|9037.83|9024.04|9024.04|0
1614590700000|2021-03-01 09:25:00|9036.99|9036.99|9032.23|9032.23|9036.99|9036.99|9022.57|9022.57|0
1614591000000|2021-03-01 09:30:00|9031.91|9031.91|9025.3|9025.3|9032.31|9032.31|9025.03|9025.03|0
1614591300000|2021-03-01 09:35:00|9025.56|9025.56|9026.95|9026.95|9028.92|9028.92|9023.17|9023.17|0
1614591600000|2021-03-01 09:40:00|9026.2|9026.2|9007.1|9007.1|9026.2|9026.2|9006.9|9006.9|0
1614591900000|2021-03-01 09:45:00|9007.17|9007.17|9013.47|9013.47|9021.42|9021.42|9007.08|9007.08|0
1614592200000|2021-03-01 09:50:00|9013.63|9013.63|9024.43|9024.43|9026.67|9026.67|9012.89|9012.89|0
1614592500000|2021-03-01 09:55:00|9025.18|9025.18|9027.38|9027.38|9028.69|9028.69|9018.88|9018.88|0
1614592800000|2021-03-01 10:00:00|9027.3|9027.3|9048.32|9048.32|9048.53|9048.53|9025.45|9025.45|0
1614593100000|2021-03-01 10:05:00|9048.5|9048.5|9044.09|9044.09|9051.49|9051.49|9042.43|9042.43|0
1614593400000|2021-03-01 10:10:00|9044.15|9044.15|9050.63|9050.63|9054.1|9054.1|9042.48|9042.48|0
1614593700000|2021-03-01 10:15:00|9050.76|9050.76|9025.05|9025.05|9050.76|9050.76|9021.99|9021.99|0
1614594000000|2021-03-01 10:20:00|9025.13|9025.13|9023.61|9023.61|9029.53|9029.53|9021.72|9021.72|0
1614594300000|2021-03-01 10:25:00|9023.44|9023.44|9019.27|9019.27|9023.44|9023.44|9016.41|9016.41|0
1614594600000|2021-03-01 10:30:00|9019.12|9019.12|9023.15|9023.15|9023.91|9023.91|9015.29|9015.29|0
1614594900000|2021-03-01 10:35:00|9023.29|9023.29|9034.74|9034.74|9035.58|9035.58|9022.43|9022.43|0
1614595200000|2021-03-01 10:40:00|9035.25|9035.25|9040.3|9040.3|9045.84|9045.84|9034.85|9034.85|0
1614595500000|2021-03-01 10:45:00|9041.8|9041.8|9030.19|9030.19|9041.8|9041.8|9027.98|9027.98|0
1614595800000|2021-03-01 10:50:00|9030.04|9030.04|9032.83|9032.83|9035.17|9035.17|9027.74|9027.74|0
1614596100000|2021-03-01 10:55:00|9033.04|9033.04|9030.4|9030.4|9035.16|9035.16|9029.48|9029.48|0
1614596400000|2021-03-01 11:00:00|9030.52|9030.52|9023.77|9023.77|9032.63|9032.63|9021.52|9021.52|0
1614596700000|2021-03-01 11:05:00|9024.11|9024.11|9031.38|9031.38|9032.06|9032.06|9022.72|9022.72|0
1614597000000|2021-03-01 11:10:00|9031.26|9031.26|9035.78|9035.78|9038.51|9038.51|9026.85|9026.85|0
1614597300000|2021-03-01 11:15:00|9035.83|9035.83|9043.22|9043.22|9043.22|9043.22|9034.91|9034.91|0
1614597600000|2021-03-01 11:20:00|9043.36|9043.36|9052.69|9052.69|9053.57|9053.57|9040.44|9040.44|0
1614597900000|2021-03-01 11:25:00|9052.5|9052.5|9051.51|9051.51|9055.59|9055.59|9047.36|9047.36|0
1614598200000|2021-03-01 11:30:00|9051.43|9051.43|9061.19|9061.19|9061.35|9061.35|9050.47|9050.47|0
1614598500000|2021-03-01 11:35:00|9060.99|9060.99|9053.5|9053.5|9066.68|9066.68|9053.33|9053.33|0
1614598800000|2021-03-01 11:40:00|9053.05|9053.05|9052.79|9052.79|9054.1|9054.1|9050.57|9050.57|0
1614599100000|2021-03-01 11:45:00|9052.68|9052.68|9044.22|9044.22|9054.28|9054.28|9042.15|9042.15|0
1614599400000|2021-03-01 11:50:00|9044.4|9044.4|9025.68|9025.68|9046.12|9046.12|9020.74|9020.74|0
1614599700000|2021-03-01 11:55:00|9026.09|9026.09|9033.01|9033.01|9033.01|9033.01|9026.09|9026.09|0
1614600000000|2021-03-01 12:00:00|9032.83|9032.83|9037.03|9037.03|9037.2|9037.2|9027.12|9027.12|0
1614600300000|2021-03-01 12:05:00|9037.17|9037.17|9036.65|9036.65|9043.45|9043.45|9033.55|9033.55|0
1614600600000|2021-03-01 12:10:00|9037.4|9037.4|9034.94|9034.94|9039.34|9039.34|9032.48|9032.48|0
1614600900000|2021-03-01 12:15:00|9035.03|9035.03|9048.78|9048.78|9048.86|9048.86|9034.21|9034.21|0
1614601200000|2021-03-01 12:20:00|9048.91|9048.91|9040.99|9040.99|9049.67|9049.67|9040.99|9040.99|0
1614601500000|2021-03-01 12:25:00|9040.94|9040.94|9032.98|9032.98|9040.94|9040.94|9027.38|9027.38|0
1614601800000|2021-03-01 12:30:00|9034.59|9034.59|9043.15|9043.15|9043.15|9043.15|9033.64|9033.64|0
1614602100000|2021-03-01 12:35:00|9043.89|9043.89|9042.72|9042.72|9051.56|9051.56|9040.94|9040.94|0
1614602400000|2021-03-01 12:40:00|9042.32|9042.32|9043.15|9043.15|9045.96|9045.96|9039.35|9039.35|0
1614602700000|2021-03-01 12:45:00|9042.52|9042.52|9037.55|9037.55|9042.7|9042.7|9035.01|9035.01|0
1614603000000|2021-03-01 12:50:00|9038.03|9038.03|9048.29|9048.29|9048.29|9048.29|9037.45|9037.45|0
1614603300000|2021-03-01 12:55:00|9048.02|9048.02|9041.5|9041.5|9048.55|9048.55|9040.51|9040.51|0
1614603600000|2021-03-01 13:00:00|9041.33|9041.33|9043.49|9043.49|9043.8|9043.8|9035.93|9035.93|0
1614603900000|2021-03-01 13:05:00|9043.45|9043.45|9039.52|9039.52|9044.68|9044.68|9036.74|9036.74|0
1614604200000|2021-03-01 13:10:00|9039.44|9039.44|9036.52|9036.52|9044.15|9044.15|9036.39|9036.39|0
1614604500000|2021-03-01 13:15:00|9037.27|9037.27|9022.73|9022.73|9038.93|9038.93|9021.7|9021.7|0
1614604800000|2021-03-01 13:20:00|9022.61|9022.61|9025.76|9025.76|9029.4|9029.4|9021.19|9021.19|0
1614605100000|2021-03-01 13:25:00|9026.39|9026.39|9023.25|9023.25|9027.06|9027.06|9021.57|9021.57|0
1614605400000|2021-03-01 13:30:00|9022.5|9022.5|9022.14|9022.14|9029.45|9029.45|9021.53|9021.53|0
1614605700000|2021-03-01 13:35:00|9021.83|9021.83|9024.66|9024.66|9029.88|9029.88|9021.52|9021.52|0
1614606000000|2021-03-01 13:40:00|9024.78|9024.78|9024.12|9024.12|9027.47|9027.47|9022.07|9022.07|0
1614606300000|2021-03-01 13:45:00|9024.25|9024.25|9028.94|9028.94|9029.44|9029.44|9023.87|9023.87|0
1614606600000|2021-03-01 13:50:00|9029.48|9029.48|9020.59|9020.59|9029.93|9029.93|9019.98|9019.98|0
1614606900000|2021-03-01 13:55:00|9021.13|9021.13|9021|9021|9025.73|9025.73|9020.39|9020.39|0
1614607200000|2021-03-01 14:00:00|9021.08|9021.08|9013.13|9013.13|9024.86|9024.86|9010.83|9010.83|0
1614607500000|2021-03-01 14:05:00|9013.24|9013.24|9008.44|9008.44|9016.7|9016.7|9007.21|9007.21|0
1614607800000|2021-03-01 14:10:00|9008.3|9008.3|9007.65|9007.65|9014.91|9014.91|9004.38|9004.38|0
1614608100000|2021-03-01 14:15:00|9007.95|9007.95|9011.59|9011.59|9014.64|9014.64|9007.36|9007.36|0
1614608400000|2021-03-01 14:20:00|9012.34|9012.34|9006.13|9006.13|9014.24|9014.24|9003.33|9003.33|0
1614608700000|2021-03-01 14:25:00|9006.21|9006.21|8997.95|8997.95|9006.28|9006.28|8997.26|8997.26|0
1614609000000|2021-03-01 14:30:00|8998|8998|9000.25|9000.25|9005.61|9005.61|8995.13|8995.13|0
1614609300000|2021-03-01 14:35:00|9000.42|9000.42|8998.7|8998.7|9006.25|9006.25|8998.66|8998.66|0
1614609600000|2021-03-01 14:40:00|8998.53|8998.53|9000.72|9000.72|9004.04|9004.04|8995.09|8995.09|0
1614609900000|2021-03-01 14:45:00|9001.35|9001.35|9010.43|9010.43|9010.43|9010.43|8989.25|8989.25|0
1614610200000|2021-03-01 14:50:00|9010.94|9010.94|9005.82|9005.82|9017.6|9017.6|9005.11|9005.11|0
1614610500000|2021-03-01 14:55:00|9005.77|9005.77|9023.05|9023.05|9023.05|9023.05|9004.42|9004.42|0
1614610800000|2021-03-01 15:00:00|9023.15|9023.15|9042.91|9042.91|9046.33|9046.33|9020.38|9020.38|0
1614611100000|2021-03-01 15:05:00|9042.29|9042.29|9050.94|9050.94|9050.94|9050.94|9032.12|9032.12|0
1614611400000|2021-03-01 15:10:00|9050.63|9050.63|9066.71|9066.71|9067.01|9067.01|9042.58|9042.58|0
1614611700000|2021-03-01 15:15:00|9067.45|9067.45|9071.42|9071.42|9071.91|9071.91|9055.57|9055.57|0
1614612000000|2021-03-01 15:20:00|9071.45|9071.45|9070.26|9070.26|9078.63|9078.63|9069.28|9069.28|0
1614612300000|2021-03-01 15:25:00|9070.01|9070.01|9039|9039|9070.01|9070.01|9039|9039|0
1614612600000|2021-03-01 15:30:00|9038.86|9038.86|9043.06|9043.06|9049.88|9049.88|9036.3|9036.3|0
1614612900000|2021-03-01 15:35:00|9043.19|9043.19|9058.77|9058.77|9059.16|9059.16|9041.57|9041.57|0
1614613200000|2021-03-01 15:40:00|9058.86|9058.86|9065.43|9065.43|9069.19|9069.19|9058.86|9058.86|0
1614613500000|2021-03-01 15:45:00|9065.54|9065.54|9076.95|9076.95|9076.95|9076.95|9063.04|9063.04|0
1614613800000|2021-03-01 15:50:00|9077.12|9077.12|9079.87|9079.87|9081.15|9081.15|9075.91|9075.91|0
1614614100000|2021-03-01 15:55:00|9080|9080|9091.97|9091.97|9092.65|9092.65|9078.49|9078.49|0
1614614400000|2021-03-01 16:00:00|9092.02|9092.02|9080.52|9080.52|9093.05|9093.05|9080.52|9080.52|0
1614614700000|2021-03-01 16:05:00|9080.27|9080.27|9093.75|9093.75|9093.75|9093.75|9076.19|9076.19|0
1614615000000|2021-03-01 16:10:00|9093.66|9093.66|9096.12|9096.12|9096.12|9096.12|9084.18|9084.18|0
1614615300000|2021-03-01 16:15:00|9096.32|9096.32|9096.18|9096.18|9100.47|9100.47|9085.84|9085.84|0
1614615600000|2021-03-01 16:20:00|9095.64|9095.64|9093.16|9093.16|9095.64|9095.64|9086.77|9086.77|0
1614615900000|2021-03-01 16:25:00|9093.13|9093.13|9078.66|9078.66|9094.19|9094.19|9074.1|9074.1|0
1614672900000|2021-03-02 08:15:00|9068.65|9068.65|9072.01|9072.01|9077.85|9077.85|9060.24|9060.24|0
1614673200000|2021-03-02 08:20:00|9071.73|9071.73|9083.24|9083.24|9098.72|9098.72|9071.73|9071.73|0
1614673500000|2021-03-02 08:25:00|9083.99|9083.99|9059.74|9059.74|9090.81|9090.81|9053.68|9053.68|0
1614673800000|2021-03-02 08:30:00|9059.56|9059.56|9062.48|9062.48|9077.47|9077.47|9058.15|9058.15|0
1614674100000|2021-03-02 08:35:00|9062.73|9062.73|9079.39|9079.39|9085.17|9085.17|9059.11|9059.11|0
1614674400000|2021-03-02 08:40:00|9078.66|9078.66|9096.83|9096.83|9098.05|9098.05|9078.66|9078.66|0
1614674700000|2021-03-02 08:45:00|9096.52|9096.52|9100.75|9100.75|9106.66|9106.66|9095.41|9095.41|0
1614675000000|2021-03-02 08:50:00|9101.03|9101.03|9092.9|9092.9|9103.41|9103.41|9089.47|9089.47|0
1614675300000|2021-03-02 08:55:00|9092.85|9092.85|9077.06|9077.06|9096.54|9096.54|9071.24|9071.24|0
1614675600000|2021-03-02 09:00:00|9076.98|9076.98|9074.27|9074.27|9081.03|9081.03|9073.74|9073.74|0
1614675900000|2021-03-02 09:05:00|9073.95|9073.95|9067.39|9067.39|9075.19|9075.19|9067.39|9067.39|0
1614676200000|2021-03-02 09:10:00|9066.64|9066.64|9044.48|9044.48|9066.64|9066.64|9041.54|9041.54|0
1614676500000|2021-03-02 09:15:00|9044.75|9044.75|9034.43|9034.43|9051.57|9051.57|9032.88|9032.88|0
1614676800000|2021-03-02 09:20:00|9034.34|9034.34|9017.29|9017.29|9034.53|9034.53|9016.18|9016.18|0
1614677100000|2021-03-02 09:25:00|9017.91|9017.91|9029.78|9029.78|9030.67|9030.67|9016.69|9016.69|0
1614677400000|2021-03-02 09:30:00|9029.54|9029.54|9035.48|9035.48|9035.48|9035.48|9021.98|9021.98|0
1614677700000|2021-03-02 09:35:00|9035.62|9035.62|9048.27|9048.27|9048.27|9048.27|9034.24|9034.24|0
1614678000000|2021-03-02 09:40:00|9048.2|9048.2|9056.16|9056.16|9058.38|9058.38|9048.2|9048.2|0
1614678300000|2021-03-02 09:45:00|9056.91|9056.91|9040.68|9040.68|9059.7|9059.7|9040.68|9040.68|0
1614678600000|2021-03-02 09:50:00|9040.27|9040.27|9029.99|9029.99|9040.27|9040.27|9029.32|9029.32|0
1614678900000|2021-03-02 09:55:00|9030.16|9030.16|9030.73|9030.73|9036.82|9036.82|9029.88|9029.88|0
1614679200000|2021-03-02 10:00:00|9030.97|9030.97|9028.65|9028.65|9041.55|9041.55|9027.05|9027.05|0
1614679500000|2021-03-02 10:05:00|9027.58|9027.58|9017.24|9017.24|9029.36|9029.36|9013.62|9013.62|0
1614679800000|2021-03-02 10:10:00|9017.17|9017.17|9023.54|9023.54|9027.66|9027.66|9015.4|9015.4|0
1614680100000|2021-03-02 10:15:00|9023.65|9023.65|9004|9004|9025.94|9025.94|9002.39|9002.39|0
1614680400000|2021-03-02 10:20:00|9003.88|9003.88|8998.44|8998.44|9003.88|9003.88|8997.75|8997.75|0
1614680700000|2021-03-02 10:25:00|8997.7|8997.7|8994.36|8994.36|9004.24|9004.24|8994.21|8994.21|0
1614681000000|2021-03-02 10:30:00|8994.53|8994.53|8989.15|8989.15|8994.85|8994.85|8983.19|8983.19|0
1614681300000|2021-03-02 10:35:00|8989.39|8989.39|8993.08|8993.08|8996.18|8996.18|8989.39|8989.39|0
1614681600000|2021-03-02 10:40:00|8993.83|8993.83|8990.67|8990.67|9001.03|9001.03|8990.67|8990.67|0
1614681900000|2021-03-02 10:45:00|8989.92|8989.92|8988.15|8988.15|8991.23|8991.23|8983.05|8983.05|0
1614682200000|2021-03-02 10:50:00|8988.32|8988.32|8992.69|8992.69|8992.69|8992.69|8986.67|8986.67|0
1614682500000|2021-03-02 10:55:00|8992.38|8992.38|9006.57|9006.57|9009.61|9009.61|8992.06|8992.06|0
1614682800000|2021-03-02 11:00:00|9006.62|9006.62|9009.31|9009.31|9010.55|9010.55|9006.62|9006.62|0
1614683100000|2021-03-02 11:05:00|9009.93|9009.93|9011.05|9011.05|9015.75|9015.75|9008.24|9008.24|0
1614683400000|2021-03-02 11:10:00|9011|9011|9003.88|9003.88|9012.2|9012.2|8999.91|8999.91|0
1614683700000|2021-03-02 11:15:00|9003.99|9003.99|9005.83|9005.83|9009.29|9009.29|9003.55|9003.55|0
1614684000000|2021-03-02 11:20:00|9005.74|9005.74|9006.07|9006.07|9006.36|9006.36|9002.46|9002.46|0
1614684300000|2021-03-02 11:25:00|9006.82|9006.82|9011.36|9011.36|9014.46|9014.46|9006.82|9006.82|0
1614684600000|2021-03-02 11:30:00|9011.47|9011.47|9010.86|9010.86|9025.51|9025.51|9008.21|9008.21|0
1614684900000|2021-03-02 11:35:00|9010.91|9010.91|9003.83|9003.83|9014.74|9014.74|9002.19|9002.19|0
1614685200000|2021-03-02 11:40:00|9003.92|9003.92|9008.36|9008.36|9012.46|9012.46|9003.61|9003.61|0
1614685500000|2021-03-02 11:45:00|9008.67|9008.67|9015.37|9015.37|9015.48|9015.48|9008.67|9008.67|0
1614685800000|2021-03-02 11:50:00|9016|9016|9021.61|9021.61|9021.61|9021.61|9015.37|9015.37|0
1614686100000|2021-03-02 11:55:00|9022.14|9022.14|9013.96|9013.96|9025.78|9025.78|9013.22|9013.22|0
1614686400000|2021-03-02 12:00:00|9013.85|9013.85|9042.04|9042.04|9042.04|9042.04|9013.85|9013.85|0
1614686700000|2021-03-02 12:05:00|9042.58|9042.58|9047.07|9047.07|9050.2|9050.2|9041.96|9041.96|0
1614687000000|2021-03-02 12:10:00|9047.17|9047.17|9038.98|9038.98|9048.79|9048.79|9034.54|9034.54|0
1614687300000|2021-03-02 12:15:00|9039.22|9039.22|9045.6|9045.6|9047.29|9047.29|9037.96|9037.96|0
1614687600000|2021-03-02 12:20:00|9045.74|9045.74|9054.1|9054.1|9054.75|9054.75|9042.94|9042.94|0
1614687900000|2021-03-02 12:25:00|9053.56|9053.56|9066.45|9066.45|9066.99|9066.99|9053.56|9053.56|0
1614688200000|2021-03-02 12:30:00|9066.59|9066.59|9049.86|9049.86|9066.67|9066.67|9049.86|9049.86|0
1614688500000|2021-03-02 12:35:00|9050.17|9050.17|9053.9|9053.9|9056.08|9056.08|9045.06|9045.06|0
1614688800000|2021-03-02 12:40:00|9054.65|9054.65|9052.39|9052.39|9061|9061|9052.03|9052.03|0
1614689100000|2021-03-02 12:45:00|9052.15|9052.15|9052.97|9052.97|9055.99|9055.99|9052.15|9052.15|0
1614689400000|2021-03-02 12:50:00|9052.8|9052.8|9046.76|9046.76|9053.11|9053.11|9045.07|9045.07|0
1614689700000|2021-03-02 12:55:00|9046.72|9046.72|9044.18|9044.18|9056.02|9056.02|9044.18|9044.18|0
1614690000000|2021-03-02 13:00:00|9043.88|9043.88|9037.99|9037.99|9044.04|9044.04|9036.24|9036.24|0
1614690300000|2021-03-02 13:05:00|9037.82|9037.82|9030.94|9030.94|9040.1|9040.1|9030.53|9030.53|0
1614690600000|2021-03-02 13:10:00|9030.74|9030.74|9037.9|9037.9|9040.9|9040.9|9030.65|9030.65|0
1614690900000|2021-03-02 13:15:00|9038.04|9038.04|9042.55|9042.55|9045.03|9045.03|9038.04|9038.04|0
1614691200000|2021-03-02 13:20:00|9041.8|9041.8|9040.58|9040.58|9046.59|9046.59|9038.79|9038.79|0
1614691500000|2021-03-02 13:25:00|9040.89|9040.89|9043.45|9043.45|9043.75|9043.75|9037.74|9037.74|0
1614691800000|2021-03-02 13:30:00|9043.13|9043.13|9037.29|9037.29|9043.31|9043.31|9029.88|9029.88|0
1614692100000|2021-03-02 13:35:00|9036.98|9036.98|9035.21|9035.21|9036.98|9036.98|9032.56|9032.56|0
1614692400000|2021-03-02 13:40:00|9035.07|9035.07|9033.73|9033.73|9036.54|9036.54|9031.77|9031.77|0
1614692700000|2021-03-02 13:45:00|9033.62|9033.62|9041.98|9041.98|9047.65|9047.65|9032.87|9032.87|0
1614693000000|2021-03-02 13:50:00|9042.73|9042.73|9034.17|9034.17|9044.33|9044.33|9032.75|9032.75|0
1614693300000|2021-03-02 13:55:00|9034.48|9034.48|9037.78|9037.78|9043.39|9043.39|9032.34|9032.34|0
1614693600000|2021-03-02 14:00:00|9038.51|9038.51|9048.73|9048.73|9053.88|9053.88|9038.51|9038.51|0
1614693900000|2021-03-02 14:05:00|9048.6|9048.6|9033.78|9033.78|9049.51|9049.51|9029.84|9029.84|0
1614694200000|2021-03-02 14:10:00|9033.82|9033.82|9037.57|9037.57|9039.7|9039.7|9033.53|9033.53|0
1614694500000|2021-03-02 14:15:00|9037.63|9037.63|9030.04|9030.04|9037.7|9037.7|9027.38|9027.38|0
1614694800000|2021-03-02 14:20:00|9029.29|9029.29|9030.94|9030.94|9031.76|9031.76|9026.9|9026.9|0
1614695100000|2021-03-02 14:25:00|9031.22|9031.22|9038.28|9038.28|9039.13|9039.13|9026.12|9026.12|0
1614695400000|2021-03-02 14:30:00|9038.42|9038.42|9038.83|9038.83|9044.14|9044.14|9033.13|9033.13|0
1614695700000|2021-03-02 14:35:00|9038.51|9038.51|9033.86|9033.86|9040.41|9040.41|9028.23|9028.23|0
1614696000000|2021-03-02 14:40:00|9032.26|9032.26|9024.26|9024.26|9035.69|9035.69|9013.15|9013.15|0
1614696300000|2021-03-02 14:45:00|9024.56|9024.56|9021.76|9021.76|9035.53|9035.53|9021.76|9021.76|0
1614696600000|2021-03-02 14:50:00|9021.7|9021.7|9026.68|9026.68|9031.28|9031.28|9017.83|9017.83|0
1614696900000|2021-03-02 14:55:00|9026.82|9026.82|9030.81|9030.81|9036.37|9036.37|9026.82|9026.82|0
1614697200000|2021-03-02 15:00:00|9030.54|9030.54|9037.26|9037.26|9039.84|9039.84|9026.4|9026.4|0
1614697500000|2021-03-02 15:05:00|9037.32|9037.32|9060.13|9060.13|9061.87|9061.87|9035.68|9035.68|0
1614697800000|2021-03-02 15:10:00|9059.96|9059.96|9054.93|9054.93|9061.35|9061.35|9047.22|9047.22|0
1614698100000|2021-03-02 15:15:00|9054.62|9054.62|9062.57|9062.57|9064.1|9064.1|9045.85|9045.85|0
1614698400000|2021-03-02 15:20:00|9062.25|9062.25|9051.17|9051.17|9066.9|9066.9|9051.17|9051.17|0
1614698700000|2021-03-02 15:25:00|9051.03|9051.03|9036.21|9036.21|9051.03|9051.03|9035.76|9035.76|0
1614699000000|2021-03-02 15:30:00|9036.52|9036.52|9053.49|9053.49|9056.08|9056.08|9036.52|9036.52|0
1614699300000|2021-03-02 15:35:00|9053.7|9053.7|9042.8|9042.8|9058.58|9058.58|9042.8|9042.8|0
1614699600000|2021-03-02 15:40:00|9042.73|9042.73|9043.58|9043.58|9047.45|9047.45|9032.97|9032.97|0
1614699900000|2021-03-02 15:45:00|9043.53|9043.53|9039.55|9039.55|9043.53|9043.53|9037.99|9037.99|0
1614700200000|2021-03-02 15:50:00|9039.75|9039.75|9036.61|9036.61|9048.03|9048.03|9033.27|9033.27|0
1614700500000|2021-03-02 15:55:00|9036.74|9036.74|9029.37|9029.37|9036.74|9036.74|9028.15|9028.15|0
1614700800000|2021-03-02 16:00:00|9029.62|9029.62|9036.98|9036.98|9036.98|9036.98|9027.6|9027.6|0
1614701100000|2021-03-02 16:05:00|9037.12|9037.12|9039.63|9039.63|9042.7|9042.7|9036.6|9036.6|0
1614701400000|2021-03-02 16:10:00|9039.68|9039.68|9036.63|9036.63|9041.4|9041.4|9032.41|9032.41|0
1614701700000|2021-03-02 16:15:00|9036.15|9036.15|9035.03|9035.03|9036.73|9036.73|9028.03|9028.03|0
1614702000000|2021-03-02 16:20:00|9034.28|9034.28|9026.12|9026.12|9035.22|9035.22|9021.99|9021.99|0
1614702300000|2021-03-02 16:25:00|9026.16|9026.16|9032.04|9032.04|9032.98|9032.98|9024.61|9024.61|0
1614759300000|2021-03-03 08:15:00|9168.92|9168.92|9195.87|9195.87|9202.58|9202.58|9168.92|9168.92|0
1614759600000|2021-03-03 08:20:00|9195.39|9195.39|9198.83|9198.83|9200.75|9200.75|9185.11|9185.11|0
1614759900000|2021-03-03 08:25:00|9198.69|9198.69|9210.1|9210.1|9213.11|9213.11|9197.49|9197.49|0
1614760200000|2021-03-03 08:30:00|9209.56|9209.56|9224.77|9224.77|9233.78|9233.78|9208.28|9208.28|0
1614760500000|2021-03-03 08:35:00|9224.46|9224.46|9235.13|9235.13|9236.38|9236.38|9223.76|9223.76|0
1614760800000|2021-03-03 08:40:00|9235.67|9235.67|9233.19|9233.19|9243.9|9243.9|9232.97|9232.97|0
1614761100000|2021-03-03 08:45:00|9232.56|9232.56|9245.12|9245.12|9246.59|9246.59|9228.29|9228.29|0
1614761400000|2021-03-03 08:50:00|9245.24|9245.24|9254.63|9254.63|9257.85|9257.85|9245.15|9245.15|0
1614761700000|2021-03-03 08:55:00|9255.26|9255.26|9261.56|9261.56|9266.32|9266.32|9255.26|9255.26|0
1614762000000|2021-03-03 09:00:00|9261.69|9261.69|9248.74|9248.74|9263.47|9263.47|9244.23|9244.23|0
1614762300000|2021-03-03 09:05:00|9248.4|9248.4|9247.9|9247.9|9254.1|9254.1|9247.01|9247.01|0
1614762600000|2021-03-03 09:10:00|9247.85|9247.85|9265.22|9265.22|9265.22|9265.22|9246.89|9246.89|0
1614762900000|2021-03-03 09:15:00|9264.47|9264.47|9257.56|9257.56|9264.88|9264.88|9253.63|9253.63|0
1614763200000|2021-03-03 09:20:00|9257.65|9257.65|9258.89|9258.89|9267.41|9267.41|9257.56|9257.56|0
1614763500000|2021-03-03 09:25:00|9258.76|9258.76|9251.33|9251.33|9259.12|9259.12|9249.77|9249.77|0
1614763800000|2021-03-03 09:30:00|9251.45|9251.45|9231.8|9231.8|9251.77|9251.77|9230.47|9230.47|0
1614764100000|2021-03-03 09:35:00|9232.07|9232.07|9221.04|9221.04|9239.56|9239.56|9219.98|9219.98|0
1614764400000|2021-03-03 09:40:00|9220.82|9220.82|9231.43|9231.43|9232.68|9232.68|9216.59|9216.59|0
1614764700000|2021-03-03 09:45:00|9231.61|9231.61|9234.71|9234.71|9237.11|9237.11|9228.82|9228.82|0
1614765000000|2021-03-03 09:50:00|9235.46|9235.46|9230.69|9230.69|9240.9|9240.9|9228.76|9228.76|0
1614765300000|2021-03-03 09:55:00|9230.77|9230.77|9222.4|9222.4|9232.76|9232.76|9221.79|9221.79|0
1614765600000|2021-03-03 10:00:00|9222.53|9222.53|9230|9230|9231.39|9231.39|9220.19|9220.19|0
1614765900000|2021-03-03 10:05:00|9230.17|9230.17|9242.67|9242.67|9245.32|9245.32|9230.17|9230.17|0
1614766200000|2021-03-03 10:10:00|9242.38|9242.38|9234.05|9234.05|9242.38|9242.38|9233.61|9233.61|0
1614766500000|2021-03-03 10:15:00|9234.68|9234.68|9246.7|9246.7|9248.39|9248.39|9233.22|9233.22|0
1614766800000|2021-03-03 10:20:00|9245.95|9245.95|9247.2|9247.2|9247.6|9247.6|9243.1|9243.1|0
1614767100000|2021-03-03 10:25:00|9247.28|9247.28|9242.49|9242.49|9249.87|9249.87|9241.48|9241.48|0
1614767400000|2021-03-03 10:30:00|9242.63|9242.63|9248.01|9248.01|9252.14|9252.14|9242.45|9242.45|0
1614767700000|2021-03-03 10:35:00|9248.1|9248.1|9258.11|9258.11|9260.2|9260.2|9247.83|9247.83|0
1614768000000|2021-03-03 10:40:00|9257.18|9257.18|9250.15|9250.15|9257.18|9257.18|9247.13|9247.13|0
1614768300000|2021-03-03 10:45:00|9249.4|9249.4|9235.67|9235.67|9249.4|9249.4|9235.23|9235.23|0
1614768600000|2021-03-03 10:50:00|9235.78|9235.78|9234.02|9234.02|9236.08|9236.08|9232.37|9232.37|0
1614768900000|2021-03-03 10:55:00|9233.91|9233.91|9235.73|9235.73|9235.73|9235.73|9231.07|9231.07|0
1614769200000|2021-03-03 11:00:00|9235.42|9235.42|9221.49|9221.49|9238.33|9238.33|9220.31|9220.31|0
1614769500000|2021-03-03 11:05:00|9221.66|9221.66|9218.29|9218.29|9223.66|9223.66|9216.8|9216.8|0
1614769800000|2021-03-03 11:10:00|9217.98|9217.98|9212.64|9212.64|9223.19|9223.19|9212.16|9212.16|0
1614770100000|2021-03-03 11:15:00|9212.15|9212.15|9214.15|9214.15|9218.56|9218.56|9210.9|9210.9|0
1614770400000|2021-03-03 11:20:00|9214.44|9214.44|9220.03|9220.03|9223.14|9223.14|9214.44|9214.44|0
1614770700000|2021-03-03 11:25:00|9219.28|9219.28|9220.85|9220.85|9221.3|9221.3|9215.85|9215.85|0
1614771000000|2021-03-03 11:30:00|9220.76|9220.76|9231.01|9231.01|9231.01|9231.01|9219.95|9219.95|0
1614771300000|2021-03-03 11:35:00|9230.94|9230.94|9228.61|9228.61|9230.94|9230.94|9226.74|9226.74|0
1614771600000|2021-03-03 11:40:00|9229.36|9229.36|9214.38|9214.38|9229.43|9229.43|9214.38|9214.38|0
1614771900000|2021-03-03 11:45:00|9214.25|9214.25|9216.66|9216.66|9221.42|9221.42|9212.47|9212.47|0
1614772200000|2021-03-03 11:50:00|9216.69|9216.69|9195.73|9195.73|9216.69|9216.69|9195.45|9195.45|0
1614772500000|2021-03-03 11:55:00|9195.64|9195.64|9207.73|9207.73|9207.73|9207.73|9194.14|9194.14|0
1614772800000|2021-03-03 12:00:00|9208.08|9208.08|9199.01|9199.01|9209.84|9209.84|9198.07|9198.07|0
1614773100000|2021-03-03 12:05:00|9198.26|9198.26|9202.2|9202.2|9206.35|9206.35|9196.71|9196.71|0
1614773400000|2021-03-03 12:10:00|9202.51|9202.51|9213.75|9213.75|9216.02|9216.02|9200.39|9200.39|0
1614773700000|2021-03-03 12:15:00|9213.62|9213.62|9215.64|9215.64|9217.83|9217.83|9213.62|9213.62|0
1614774000000|2021-03-03 12:20:00|9215.76|9215.76|9217.63|9217.63|9223.01|9223.01|9215.34|9215.34|0
1614774300000|2021-03-03 12:25:00|9216.88|9216.88|9224.59|9224.59|9224.59|9224.59|9213.39|9213.39|0
1614774600000|2021-03-03 12:30:00|9223.85|9223.85|9229.24|9229.24|9231.66|9231.66|9223.85|9223.85|0
1614774900000|2021-03-03 12:35:00|9229.31|9229.31|9225.03|9225.03|9232.16|9232.16|9223.77|9223.77|0
1614775200000|2021-03-03 12:40:00|9225.11|9225.11|9227.12|9227.12|9231.48|9231.48|9223.74|9223.74|0
1614775500000|2021-03-03 12:45:00|9227.03|9227.03|9230.76|9230.76|9233.09|9233.09|9226.47|9226.47|0
1614775800000|2021-03-03 12:50:00|9230.82|9230.82|9232.27|9232.27|9233.59|9233.59|9229.11|9229.11|0
1614776100000|2021-03-03 12:55:00|9232.4|9232.4|9234.09|9234.09|9235.64|9235.64|9228.96|9228.96|0
1614776400000|2021-03-03 13:00:00|9233.02|9233.02|9235.16|9235.16|9239.29|9239.29|9229.46|9229.46|0
1614776700000|2021-03-03 13:05:00|9235.24|9235.24|9236.21|9236.21|9238.5|9238.5|9231.34|9231.34|0
1614777000000|2021-03-03 13:10:00|9236.15|9236.15|9228.25|9228.25|9236.43|9236.43|9228.18|9228.18|0
1614777300000|2021-03-03 13:15:00|9228.34|9228.34|9213.72|9213.72|9229.04|9229.04|9208.61|9208.61|0
1614777600000|2021-03-03 13:20:00|9213.61|9213.61|9212.95|9212.95|9215.43|9215.43|9207.16|9207.16|0
1614777900000|2021-03-03 13:25:00|9213.57|9213.57|9210.52|9210.52|9216.66|9216.66|9209.88|9209.88|0
1614778200000|2021-03-03 13:30:00|9210.03|9210.03|9180.81|9180.81|9210.03|9210.03|9177.16|9177.16|0
1614778500000|2021-03-03 13:35:00|9180.99|9180.99|9193.47|9193.47|9194.99|9194.99|9180.33|9180.33|0
1614778800000|2021-03-03 13:40:00|9193.16|9193.16|9195.5|9195.5|9202.15|9202.15|9191.83|9191.83|0
1614779100000|2021-03-03 13:45:00|9195.23|9195.23|9204.52|9204.52|9204.52|9204.52|9189.42|9189.42|0
1614779400000|2021-03-03 13:50:00|9203.84|9203.84|9230.75|9230.75|9230.75|9230.75|9200.64|9200.64|0
1614779700000|2021-03-03 13:55:00|9230.83|9230.83|9232.35|9232.35|9236.17|9236.17|9226.2|9226.2|0
1614780000000|2021-03-03 14:00:00|9232.49|9232.49|9238.33|9238.33|9239.88|9239.88|9222.84|9222.84|0
1614780300000|2021-03-03 14:05:00|9238.64|9238.64|9243.57|9243.57|9244.24|9244.24|9235.94|9235.94|0
1614780600000|2021-03-03 14:10:00|9243.84|9243.84|9251.03|9251.03|9255.53|9255.53|9243.84|9243.84|0
1614780900000|2021-03-03 14:15:00|9251.17|9251.17|9250.23|9250.23|9255.19|9255.19|9249.34|9249.34|0
1614781200000|2021-03-03 14:20:00|9250.85|9250.85|9252.47|9252.47|9252.64|9252.64|9246.99|9246.99|0
1614781500000|2021-03-03 14:25:00|9252.33|9252.33|9253.28|9253.28|9255.09|9255.09|9251|9251|0
1614781800000|2021-03-03 14:30:00|9252.97|9252.97|9273.04|9273.04|9273.51|9273.51|9252.12|9252.12|0
1614782100000|2021-03-03 14:35:00|9273.12|9273.12|9275.39|9275.39|9282.82|9282.82|9268.81|9268.81|0
1614782400000|2021-03-03 14:40:00|9275.56|9275.56|9282.8|9282.8|9282.8|9282.8|9275.1|9275.1|0
1614782700000|2021-03-03 14:45:00|9283.12|9283.12|9280.31|9280.31|9284.49|9284.49|9267.39|9267.39|0
1614783000000|2021-03-03 14:50:00|9280.99|9280.99|9277.82|9277.82|9290.93|9290.93|9277.82|9277.82|0
1614783300000|2021-03-03 14:55:00|9277.73|9277.73|9277.61|9277.61|9284.62|9284.62|9274.54|9274.54|0
1614783600000|2021-03-03 15:00:00|9278.36|9278.36|9263.83|9263.83|9278.59|9278.59|9263.83|9263.83|0
1614783900000|2021-03-03 15:05:00|9263.66|9263.66|9259.13|9259.13|9264.16|9264.16|9246.86|9246.86|0
1614784200000|2021-03-03 15:10:00|9259.4|9259.4|9248.6|9248.6|9259.71|9259.71|9248.6|9248.6|0
1614784500000|2021-03-03 15:15:00|9248.26|9248.26|9241.93|9241.93|9249|9249|9239.79|9239.79|0
1614784800000|2021-03-03 15:20:00|9242.45|9242.45|9267.24|9267.24|9267.24|9267.24|9238.29|9238.29|0
1614785100000|2021-03-03 15:25:00|9266.93|9266.93|9265.3|9265.3|9268.08|9268.08|9258.92|9258.92|0
1614785400000|2021-03-03 15:30:00|9265.23|9265.23|9271.13|9271.13|9278.86|9278.86|9253.39|9253.39|0
1614785700000|2021-03-03 15:35:00|9270.05|9270.05|9290.91|9290.91|9290.91|9290.91|9266.45|9266.45|0
1614786000000|2021-03-03 15:40:00|9289.83|9289.83|9282.38|9282.38|9292.95|9292.95|9275.8|9275.8|0
1614786300000|2021-03-03 15:45:00|9282.92|9282.92|9296.94|9296.94|9299.88|9299.88|9278.21|9278.21|0
1614786600000|2021-03-03 15:50:00|9296.66|9296.66|9300.12|9300.12|9303.93|9303.93|9291.88|9291.88|0
1614786900000|2021-03-03 15:55:00|9300.06|9300.06|9290.82|9290.82|9300.94|9300.94|9288.52|9288.52|0
1614787200000|2021-03-03 16:00:00|9290.76|9290.76|9290.94|9290.94|9295.78|9295.78|9286.8|9286.8|0
1614787500000|2021-03-03 16:05:00|9290.89|9290.89|9300.04|9300.04|9306.34|9306.34|9290.75|9290.75|0
1614787800000|2021-03-03 16:10:00|9300.18|9300.18|9310.22|9310.22|9310.3|9310.3|9299.87|9299.87|0
1614788100000|2021-03-03 16:15:00|9310.33|9310.33|9311.13|9311.13|9313.34|9313.34|9301.4|9301.4|0
1614788400000|2021-03-03 16:20:00|9311.08|9311.08|9306.79|9306.79|9312.82|9312.82|9304.86|9304.86|0
1614788700000|2021-03-03 16:25:00|9306.89|9306.89|9315.02|9315.02|9320.29|9320.29|9306.64|9306.64|0
1614845700000|2021-03-04 08:15:00|9197.54|9197.54|9204.6|9204.6|9204.96|9204.96|9194.72|9194.72|0
1614846000000|2021-03-04 08:20:00|9204.27|9204.27|9209.05|9209.05|9214.93|9214.93|9200.66|9200.66|0
1614846300000|2021-03-04 08:25:00|9209.1|9209.1|9213.01|9213.01|9213.01|9213.01|9201.58|9201.58|0
1614846600000|2021-03-04 08:30:00|9213.08|9213.08|9220.15|9220.15|9222.67|9222.67|9203.75|9203.75|0
1614846900000|2021-03-04 08:35:00|9220.09|9220.09|9249.67|9249.67|9249.67|9249.67|9218.43|9218.43|0
1614847200000|2021-03-04 08:40:00|9249.78|9249.78|9244.35|9244.35|9253.56|9253.56|9239.29|9239.29|0
1614847500000|2021-03-04 08:45:00|9243.84|9243.84|9231.4|9231.4|9244.51|9244.51|9230.53|9230.53|0
1614847800000|2021-03-04 08:50:00|9231.89|9231.89|9209.77|9209.77|9233.23|9233.23|9209.02|9209.02|0
1614848100000|2021-03-04 08:55:00|9209.72|9209.72|9217.15|9217.15|9222.38|9222.38|9209.72|9209.72|0
1614848400000|2021-03-04 09:00:00|9217.32|9217.32|9252.33|9252.33|9253.72|9253.72|9216.7|9216.7|0
1614848700000|2021-03-04 09:05:00|9252.64|9252.64|9253.59|9253.59|9255.7|9255.7|9247.64|9247.64|0
1614849000000|2021-03-04 09:10:00|9253.89|9253.89|9263.16|9263.16|9264.43|9264.43|9253.89|9253.89|0
1614849300000|2021-03-04 09:15:00|9262.85|9262.85|9269.83|9269.83|9279.18|9279.18|9261.8|9261.8|0
1614849600000|2021-03-04 09:20:00|9269.54|9269.54|9256.63|9256.63|9272.68|9272.68|9256.06|9256.06|0
1614849900000|2021-03-04 09:25:00|9255.98|9255.98|9256.33|9256.33|9262.15|9262.15|9252.84|9252.84|0
1614850200000|2021-03-04 09:30:00|9256.23|9256.23|9251.49|9251.49|9257.29|9257.29|9243.84|9243.84|0
1614850500000|2021-03-04 09:35:00|9251.52|9251.52|9275.8|9275.8|9277.66|9277.66|9250.57|9250.57|0
1614850800000|2021-03-04 09:40:00|9276.55|9276.55|9268.49|9268.49|9279.72|9279.72|9265.56|9265.56|0
1614851100000|2021-03-04 09:45:00|9268.54|9268.54|9263.59|9263.59|9268.98|9268.98|9260.62|9260.62|0
1614851400000|2021-03-04 09:50:00|9263.75|9263.75|9279.71|9279.71|9279.98|9279.98|9263.75|9263.75|0
1614851700000|2021-03-04 09:55:00|9279.86|9279.86|9285.7|9285.7|9286.81|9286.81|9279.86|9279.86|0
1614852000000|2021-03-04 10:00:00|9285.79|9285.79|9293.39|9293.39|9293.82|9293.82|9283.55|9283.55|0
1614852300000|2021-03-04 10:05:00|9292.76|9292.76|9287.52|9287.52|9293.25|9293.25|9286.43|9286.43|0
1614852600000|2021-03-04 10:10:00|9286.45|9286.45|9291.27|9291.27|9303.02|9303.02|9286.45|9286.45|0
1614852900000|2021-03-04 10:15:00|9291.9|9291.9|9261.06|9261.06|9292.48|9292.48|9261.01|9261.01|0
1614853200000|2021-03-04 10:20:00|9261.77|9261.77|9264.12|9264.12|9264.26|9264.26|9255.69|9255.69|0
1614853500000|2021-03-04 10:25:00|9263.95|9263.95|9266.17|9266.17|9266.56|9266.56|9261.17|9261.17|0
1614853800000|2021-03-04 10:30:00|9265.42|9265.42|9276.85|9276.85|9277.78|9277.78|9264|9264|0
1614854100000|2021-03-04 10:35:00|9277.02|9277.02|9267.25|9267.25|9277.61|9277.61|9264.53|9264.53|0
1614854400000|2021-03-04 10:40:00|9267.37|9267.37|9257.13|9257.13|9267.37|9267.37|9248.96|9248.96|0
1614854700000|2021-03-04 10:45:00|9257.33|9257.33|9275.98|9275.98|9276.63|9276.63|9257.1|9257.1|0
1614855000000|2021-03-04 10:50:00|9276.52|9276.52|9287.38|9287.38|9287.38|9287.38|9274.78|9274.78|0
1614855300000|2021-03-04 10:55:00|9287.57|9287.57|9277.31|9277.31|9291.64|9291.64|9276.9|9276.9|0
1614855600000|2021-03-04 11:00:00|9277.2|9277.2|9286.41|9286.41|9288.49|9288.49|9275.14|9275.14|0
1614855900000|2021-03-04 11:05:00|9285.67|9285.67|9285.71|9285.71|9287.59|9287.59|9278.67|9278.67|0
1614856200000|2021-03-04 11:10:00|9284.96|9284.96|9276.26|9276.26|9285.69|9285.69|9276.26|9276.26|0
1614856500000|2021-03-04 11:15:00|9276.1|9276.1|9276.09|9276.09|9279.68|9279.68|9271.46|9271.46|0
1614856800000|2021-03-04 11:20:00|9276.84|9276.84|9289.52|9289.52|9290.27|9290.27|9276.49|9276.49|0
1614857100000|2021-03-04 11:25:00|9289.62|9289.62|9293.48|9293.48|9296.75|9296.75|9287.63|9287.63|0
1614857400000|2021-03-04 11:30:00|9293.43|9293.43|9292.29|9292.29|9297.76|9297.76|9290.15|9290.15|0
1614857700000|2021-03-04 11:35:00|9292.38|9292.38|9293.01|9293.01|9300.09|9300.09|9289.55|9289.55|0
1614858000000|2021-03-04 11:40:00|9293.06|9293.06|9287.86|9287.86|9296.13|9296.13|9287.17|9287.17|0
1614858300000|2021-03-04 11:45:00|9287.8|9287.8|9286.19|9286.19|9294.54|9294.54|9285.72|9285.72|0
1614858600000|2021-03-04 11:50:00|9286.72|9286.72|9291.17|9291.17|9291.34|9291.34|9284.41|9284.41|0
1614858900000|2021-03-04 11:55:00|9291.29|9291.29|9294.26|9294.26|9295.74|9295.74|9291.12|9291.12|0
1614859200000|2021-03-04 12:00:00|9293.95|9293.95|9310.06|9310.06|9310.11|9310.11|9292.77|9292.77|0
1614859500000|2021-03-04 12:05:00|9310.11|9310.11|9299.75|9299.75|9311.13|9311.13|9299.75|9299.75|0
1614859800000|2021-03-04 12:10:00|9299.73|9299.73|9307.37|9307.37|9310.52|9310.52|9299.73|9299.73|0
1614860100000|2021-03-04 12:15:00|9307.47|9307.47|9304.42|9304.42|9313.73|9313.73|9301.91|9301.91|0
1614860400000|2021-03-04 12:20:00|9304.14|9304.14|9307.08|9307.08|9309.03|9309.03|9300.88|9300.88|0
1614860700000|2021-03-04 12:25:00|9307.62|9307.62|9316.73|9316.73|9318.11|9318.11|9306.43|9306.43|0
1614861000000|2021-03-04 12:30:00|9316.41|9316.41|9305.35|9305.35|9317.61|9317.61|9305.35|9305.35|0
1614861300000|2021-03-04 12:35:00|9305.89|9305.89|9322.41|9322.41|9322.98|9322.98|9305.89|9305.89|0
1614861600000|2021-03-04 12:40:00|9322.32|9322.32|9319.81|9319.81|9324.88|9324.88|9318.95|9318.95|0
1614861900000|2021-03-04 12:45:00|9319.86|9319.86|9320.26|9320.26|9323.61|9323.61|9317.67|9317.67|0
1614862200000|2021-03-04 12:50:00|9320.4|9320.4|9325.2|9325.2|9325.56|9325.56|9318|9318|0
1614862500000|2021-03-04 12:55:00|9325.43|9325.43|9330.67|9330.67|9330.67|9330.67|9322.35|9322.35|0
1614862800000|2021-03-04 13:00:00|9330.72|9330.72|9329.69|9329.69|9331.28|9331.28|9327.6|9327.6|0
1614863100000|2021-03-04 13:05:00|9329.52|9329.52|9322.52|9322.52|9330.83|9330.83|9322.34|9322.34|0
1614863400000|2021-03-04 13:10:00|9322.6|9322.6|9328.92|9328.92|9328.92|9328.92|9322.58|9322.58|0
1614863700000|2021-03-04 13:15:00|9329.45|9329.45|9336.73|9336.73|9336.73|9336.73|9329.18|9329.18|0
1614864000000|2021-03-04 13:20:00|9336.78|9336.78|9337.29|9337.29|9341.21|9341.21|9335.83|9335.83|0
1614864300000|2021-03-04 13:25:00|9337.34|9337.34|9331.71|9331.71|9337.34|9337.34|9331.17|9331.17|0
1614864600000|2021-03-04 13:30:00|9331.87|9331.87|9340.74|9340.74|9344.12|9344.12|9329.58|9329.58|0
1614864900000|2021-03-04 13:35:00|9340.65|9340.65|9337.03|9337.03|9344.16|9344.16|9335.15|9335.15|0
1614865200000|2021-03-04 13:40:00|9336.98|9336.98|9336.62|9336.62|9344.74|9344.74|9335.8|9335.8|0
1614865500000|2021-03-04 13:45:00|9336.52|9336.52|9337.79|9337.79|9340.5|9340.5|9333.53|9333.53|0
1614865800000|2021-03-04 13:50:00|9337.74|9337.74|9340.51|9340.51|9340.93|9340.93|9335.92|9335.92|0
1614866100000|2021-03-04 13:55:00|9340.56|9340.56|9340.26|9340.26|9343.81|9343.81|9337.76|9337.76|0
1614866400000|2021-03-04 14:00:00|9341|9341|9335.93|9335.93|9345.65|9345.65|9331.1|9331.1|0
1614866700000|2021-03-04 14:05:00|9335.98|9335.98|9345.03|9345.03|9346.02|9346.02|9335.98|9335.98|0
1614867000000|2021-03-04 14:10:00|9345.66|9345.66|9353.71|9353.71|9353.89|9353.89|9343.34|9343.34|0
1614867300000|2021-03-04 14:15:00|9353.57|9353.57|9349.45|9349.45|9354.62|9354.62|9347.54|9347.54|0
1614867600000|2021-03-04 14:20:00|9349.62|9349.62|9344.97|9344.97|9349.67|9349.67|9341.87|9341.87|0
1614867900000|2021-03-04 14:25:00|9344.67|9344.67|9338.31|9338.31|9347.05|9347.05|9336.83|9336.83|0
1614868200000|2021-03-04 14:30:00|9338|9338|9331.33|9331.33|9338|9338|9321.56|9321.56|0
1614868500000|2021-03-04 14:35:00|9331.55|9331.55|9342.94|9342.94|9343.78|9343.78|9328.66|9328.66|0
1614868800000|2021-03-04 14:40:00|9342.76|9342.76|9339.38|9339.38|9343.76|9343.76|9337.28|9337.28|0
1614869100000|2021-03-04 14:45:00|9339.28|9339.28|9307.1|9307.1|9342.82|9342.82|9306.57|9306.57|0
1614869400000|2021-03-04 14:50:00|9306.84|9306.84|9300.95|9300.95|9307.57|9307.57|9291.49|9291.49|0
1614869700000|2021-03-04 14:55:00|9301.39|9301.39|9292.83|9292.83|9311.85|9311.85|9288.34|9288.34|0
1614870000000|2021-03-04 15:00:00|9293.17|9293.17|9250.17|9250.17|9294.71|9294.71|9250.17|9250.17|0
1614870300000|2021-03-04 15:05:00|9250.04|9250.04|9223.82|9223.82|9252.07|9252.07|9222.47|9222.47|0
1614870600000|2021-03-04 15:10:00|9224.05|9224.05|9244.21|9244.21|9244.21|9244.21|9219.15|9219.15|0
1614870900000|2021-03-04 15:15:00|9244.34|9244.34|9243.23|9243.23|9259.19|9259.19|9241.66|9241.66|0
1614871200000|2021-03-04 15:20:00|9242.57|9242.57|9255.39|9255.39|9257.8|9257.8|9239.37|9239.37|0
1614871500000|2021-03-04 15:25:00|9255.93|9255.93|9267.66|9267.66|9271.62|9271.62|9245.2|9245.2|0
1614871800000|2021-03-04 15:30:00|9267.35|9267.35|9276.82|9276.82|9276.82|9276.82|9261.68|9261.68|0
1614872100000|2021-03-04 15:35:00|9276.99|9276.99|9295.9|9295.9|9295.9|9295.9|9276.99|9276.99|0
1614872400000|2021-03-04 15:40:00|9295.73|9295.73|9298.9|9298.9|9299.78|9299.78|9283.81|9283.81|0
1614872700000|2021-03-04 15:45:00|9299.43|9299.43|9278.3|9278.3|9301.49|9301.49|9278.3|9278.3|0
1614873000000|2021-03-04 15:50:00|9278.22|9278.22|9274.76|9274.76|9293.91|9293.91|9273.72|9273.72|0
1614873300000|2021-03-04 15:55:00|9274.91|9274.91|9292.63|9292.63|9297.08|9297.08|9274.91|9274.91|0
1614873600000|2021-03-04 16:00:00|9292.61|9292.61|9326.13|9326.13|9326.18|9326.18|9292.42|9292.42|0
1614873900000|2021-03-04 16:05:00|9326.47|9326.47|9338.94|9338.94|9338.94|9338.94|9321.97|9321.97|0
1614874200000|2021-03-04 16:10:00|9339.03|9339.03|9330.08|9330.08|9341.66|9341.66|9330.08|9330.08|0
1614874500000|2021-03-04 16:15:00|9329.12|9329.12|9323.59|9323.59|9329.12|9329.12|9314.51|9314.51|0
1614874800000|2021-03-04 16:20:00|9323.45|9323.45|9330.89|9330.89|9331.3|9331.3|9321.68|9321.68|0
1614875100000|2021-03-04 16:25:00|9331.05|9331.05|9325.35|9325.35|9331.65|9331.65|9321.2|9321.2|0
1614932100000|2021-03-05 08:15:00|9218.2|9218.2|9211.6|9211.6|9220.95|9220.95|9210.72|9210.72|0
1614932400000|2021-03-05 08:20:00|9210.98|9210.98|9155.81|9155.81|9211.87|9211.87|9148.38|9148.38|0
1614932700000|2021-03-05 08:25:00|9155.06|9155.06|9174.59|9174.59|9176.11|9176.11|9142.79|9142.79|0
1614933000000|2021-03-05 08:30:00|9174.72|9174.72|9151.95|9151.95|9178.8|9178.8|9150.42|9150.42|0
1614933300000|2021-03-05 08:35:00|9152.69|9152.69|9142.82|9142.82|9152.69|9152.69|9132.43|9132.43|0
1614933600000|2021-03-05 08:40:00|9142.53|9142.53|9158.85|9158.85|9160.35|9160.35|9139.36|9139.36|0
1614933900000|2021-03-05 08:45:00|9159.14|9159.14|9194.77|9194.77|9202.8|9202.8|9158.12|9158.12|0
1614934200000|2021-03-05 08:50:00|9196.27|9196.27|9179.68|9179.68|9198.38|9198.38|9178.14|9178.14|0
1614934500000|2021-03-05 08:55:00|9179.41|9179.41|9183.04|9183.04|9187.64|9187.64|9172.83|9172.83|0
1614934800000|2021-03-05 09:00:00|9180.77|9180.77|9201.1|9201.1|9201.1|9201.1|9179.11|9179.11|0
1614935100000|2021-03-05 09:05:00|9201.16|9201.16|9208.99|9208.99|9213.99|9213.99|9199.71|9199.71|0
1614935400000|2021-03-05 09:10:00|9209.14|9209.14|9183.63|9183.63|9211.09|9211.09|9183.63|9183.63|0
1614935700000|2021-03-05 09:15:00|9182.88|9182.88|9197.6|9197.6|9197.6|9197.6|9178.12|9178.12|0
1614936000000|2021-03-05 09:20:00|9197.77|9197.77|9203.22|9203.22|9208.04|9208.04|9195.64|9195.64|0
1614936300000|2021-03-05 09:25:00|9203.53|9203.53|9221.26|9221.26|9224.84|9224.84|9202.79|9202.79|0
1614936600000|2021-03-05 09:30:00|9222.01|9222.01|9208.24|9208.24|9222.18|9222.18|9206.67|9206.67|0
1614936900000|2021-03-05 09:35:00|9208.39|9208.39|9227.81|9227.81|9228.12|9228.12|9204.4|9204.4|0
1614937200000|2021-03-05 09:40:00|9228.15|9228.15|9237.77|9237.77|9238.25|9238.25|9226.21|9226.21|0
1614937500000|2021-03-05 09:45:00|9237.82|9237.82|9246.26|9246.26|9246.36|9246.36|9231.27|9231.27|0
1614937800000|2021-03-05 09:50:00|9246.34|9246.34|9251.72|9251.72|9251.89|9251.89|9246.21|9246.21|0
1614938100000|2021-03-05 09:55:00|9251.59|9251.59|9262.46|9262.46|9262.46|9262.46|9245.98|9245.98|0
1614938400000|2021-03-05 10:00:00|9262.8|9262.8|9270.72|9270.72|9276.15|9276.15|9262.72|9262.72|0
1614938700000|2021-03-05 10:05:00|9270.55|9270.55|9256.93|9256.93|9270.55|9270.55|9256.2|9256.2|0
1614939000000|2021-03-05 10:10:00|9256.8|9256.8|9282.11|9282.11|9282.4|9282.4|9255.92|9255.92|0
1614939300000|2021-03-05 10:15:00|9282.65|9282.65|9274.51|9274.51|9284.86|9284.86|9271.05|9271.05|0
1614939600000|2021-03-05 10:20:00|9274.19|9274.19|9279.87|9279.87|9280.26|9280.26|9266.22|9266.22|0
1614939900000|2021-03-05 10:25:00|9279.76|9279.76|9275.39|9275.39|9286.89|9286.89|9273.82|9273.82|0
1614940200000|2021-03-05 10:30:00|9275.56|9275.56|9269.09|9269.09|9275.56|9275.56|9258.76|9258.76|0
1614940500000|2021-03-05 10:35:00|9269.27|9269.27|9281.9|9281.9|9281.9|9281.9|9268.9|9268.9|0
1614940800000|2021-03-05 10:40:00|9282.14|9282.14|9290.58|9290.58|9293.14|9293.14|9282.14|9282.14|0
1614941100000|2021-03-05 10:45:00|9290.67|9290.67|9290.81|9290.81|9294.35|9294.35|9289.5|9289.5|0
1614941400000|2021-03-05 10:50:00|9290.73|9290.73|9283.83|9283.83|9291.04|9291.04|9280.76|9280.76|0
1614941700000|2021-03-05 10:55:00|9283.78|9283.78|9278.49|9278.49|9287.99|9287.99|9277.01|9277.01|0
1614942000000|2021-03-05 11:00:00|9278.79|9278.79|9297.59|9297.59|9299.63|9299.63|9278.32|9278.32|0
1614942300000|2021-03-05 11:05:00|9297.42|9297.42|9282.83|9282.83|9297.42|9297.42|9282.29|9282.29|0
1614942600000|2021-03-05 11:10:00|9283.31|9283.31|9277.69|9277.69|9287.03|9287.03|9277.69|9277.69|0
1614942900000|2021-03-05 11:15:00|9277.6|9277.6|9265.31|9265.31|9277.6|9277.6|9262.18|9262.18|0
1614943200000|2021-03-05 11:20:00|9265.63|9265.63|9248.38|9248.38|9265.95|9265.95|9247.85|9247.85|0
1614943500000|2021-03-05 11:25:00|9246.07|9246.07|9257.99|9257.99|9257.99|9257.99|9242.49|9242.49|0
1614943800000|2021-03-05 11:30:00|9258.31|9258.31|9258.95|9258.95|9259.38|9259.38|9253.57|9253.57|0
1614944100000|2021-03-05 11:35:00|9258.22|9258.22|9280.77|9280.77|9282.53|9282.53|9256.41|9256.41|0
1614944400000|2021-03-05 11:40:00|9281.08|9281.08|9270.05|9270.05|9283.39|9283.39|9269.09|9269.09|0
1614944700000|2021-03-05 11:45:00|9270.39|9270.39|9269.54|9269.54|9275.49|9275.49|9267.86|9267.86|0
1614945000000|2021-03-05 11:50:00|9269.25|9269.25|9273.16|9273.16|9274.44|9274.44|9268.07|9268.07|0
1614945300000|2021-03-05 11:55:00|9273.25|9273.25|9265.55|9265.55|9274.79|9274.79|9265.55|9265.55|0
1614945600000|2021-03-05 12:00:00|9265.5|9265.5|9266.36|9266.36|9273.2|9273.2|9264.87|9264.87|0
1614945900000|2021-03-05 12:05:00|9266.46|9266.46|9259.23|9259.23|9272.09|9272.09|9257.53|9257.53|0
1614946200000|2021-03-05 12:10:00|9259.15|9259.15|9256.85|9256.85|9260.42|9260.42|9249.39|9249.39|0
1614946500000|2021-03-05 12:15:00|9259|9259|9264.92|9264.92|9267.07|9267.07|9259|9259|0
1614946800000|2021-03-05 12:20:00|9264.97|9264.97|9256.08|9256.08|9265.48|9265.48|9253.9|9253.9|0
1614947100000|2021-03-05 12:25:00|9257.58|9257.58|9261.57|9261.57|9263.13|9263.13|9251.82|9251.82|0
1614947400000|2021-03-05 12:30:00|9261.03|9261.03|9258.51|9258.51|9263.62|9263.62|9258.51|9258.51|0
1614947700000|2021-03-05 12:35:00|9259.58|9259.58|9263.47|9263.47|9263.47|9263.47|9257.77|9257.77|0
1614948000000|2021-03-05 12:40:00|9262.93|9262.93|9254.79|9254.79|9262.93|9262.93|9254.05|9254.05|0
1614948300000|2021-03-05 12:45:00|9254.71|9254.71|9250.05|9250.05|9256.53|9256.53|9250.03|9250.03|0
1614948600000|2021-03-05 12:50:00|9250.02|9250.02|9251.25|9251.25|9253.88|9253.88|9246.63|9246.63|0
1614948900000|2021-03-05 12:55:00|9251.2|9251.2|9241.01|9241.01|9253.65|9253.65|9240.72|9240.72|0
1614949200000|2021-03-05 13:00:00|9240.84|9240.84|9239.59|9239.59|9252.47|9252.47|9239.59|9239.59|0
1614949500000|2021-03-05 13:05:00|9239.51|9239.51|9235.65|9235.65|9242.03|9242.03|9229.06|9229.06|0
1614949800000|2021-03-05 13:10:00|9235.48|9235.48|9220.48|9220.48|9235.48|9235.48|9220.48|9220.48|0
1614950100000|2021-03-05 13:15:00|9220.6|9220.6|9213.39|9213.39|9220.69|9220.69|9210.93|9210.93|0
1614950400000|2021-03-05 13:20:00|9213.88|9213.88|9228.49|9228.49|9228.49|9228.49|9213.88|9213.88|0
1614950700000|2021-03-05 13:25:00|9228.56|9228.56|9240.35|9240.35|9240.92|9240.92|9227.76|9227.76|0
1614951000000|2021-03-05 13:30:00|9240.52|9240.52|9223.24|9223.24|9240.52|9240.52|9213.87|9213.87|0
1614951300000|2021-03-05 13:35:00|9223.16|9223.16|9253.79|9253.79|9254.16|9254.16|9221.55|9221.55|0
1614951600000|2021-03-05 13:40:00|9253.64|9253.64|9275.78|9275.78|9281.97|9281.97|9249.51|9249.51|0
1614951900000|2021-03-05 13:45:00|9275.03|9275.03|9273.39|9273.39|9279.78|9279.78|9267.98|9267.98|0
1614952200000|2021-03-05 13:50:00|9273.27|9273.27|9288.54|9288.54|9290.27|9290.27|9270.03|9270.03|0
1614952500000|2021-03-05 13:55:00|9288.61|9288.61|9282.17|9282.17|9302.92|9302.92|9282.17|9282.17|0
1614952800000|2021-03-05 14:00:00|9281.68|9281.68|9282.68|9282.68|9287.81|9287.81|9277.78|9277.78|0
1614953100000|2021-03-05 14:05:00|9282.54|9282.54|9288.24|9288.24|9288.99|9288.99|9280.65|9280.65|0
1614953400000|2021-03-05 14:10:00|9288.31|9288.31|9286.98|9286.98|9288.72|9288.72|9279.74|9279.74|0
1614953700000|2021-03-05 14:15:00|9287.11|9287.11|9295.23|9295.23|9299.45|9299.45|9287.11|9287.11|0
1614954000000|2021-03-05 14:20:00|9295.06|9295.06|9292.59|9292.59|9306.27|9306.27|9292.04|9292.04|0
1614954300000|2021-03-05 14:25:00|9292.54|9292.54|9297.55|9297.55|9301.62|9301.62|9290.85|9290.85|0
1614954600000|2021-03-05 14:30:00|9297.41|9297.41|9288.36|9288.36|9297.47|9297.47|9273.3|9273.3|0
1614954900000|2021-03-05 14:35:00|9288.53|9288.53|9256.77|9256.77|9288.53|9288.53|9256.77|9256.77|0
1614955200000|2021-03-05 14:40:00|9256.36|9256.36|9251.07|9251.07|9260.13|9260.13|9247.82|9247.82|0
1614955500000|2021-03-05 14:45:00|9250.9|9250.9|9228.12|9228.12|9256.45|9256.45|9227.32|9227.32|0
1614955800000|2021-03-05 14:50:00|9226.94|9226.94|9220.05|9220.05|9241.91|9241.91|9216.4|9216.4|0
1614956100000|2021-03-05 14:55:00|9220.36|9220.36|9213.38|9213.38|9224.92|9224.92|9198.99|9198.99|0
1614956400000|2021-03-05 15:00:00|9213.58|9213.58|9203.26|9203.26|9214.1|9214.1|9197.9|9197.9|0
1614956700000|2021-03-05 15:05:00|9204.44|9204.44|9199.08|9199.08|9218.42|9218.42|9199.08|9199.08|0
1614957000000|2021-03-05 15:10:00|9198.94|9198.94|9181.77|9181.77|9203.85|9203.85|9176.34|9176.34|0
1614957300000|2021-03-05 15:15:00|9182.84|9182.84|9186.95|9186.95|9199.54|9199.54|9182.84|9182.84|0
1614957600000|2021-03-05 15:20:00|9187.15|9187.15|9177.67|9177.67|9189.67|9189.67|9162.78|9162.78|0
1614957900000|2021-03-05 15:25:00|9176.93|9176.93|9152.4|9152.4|9186.98|9186.98|9152.24|9152.24|0
1614958200000|2021-03-05 15:30:00|9150.9|9150.9|9096.92|9096.92|9150.9|9150.9|9096.66|9096.66|0
1614958500000|2021-03-05 15:35:00|9096.38|9096.38|9118.9|9118.9|9130.43|9130.43|9089|9089|0
1614958800000|2021-03-05 15:40:00|9118.93|9118.93|9115.41|9115.41|9127.62|9127.62|9110.88|9110.88|0
1614959100000|2021-03-05 15:45:00|9115.71|9115.71|9107.7|9107.7|9115.71|9115.71|9099.47|9099.47|0
1614959400000|2021-03-05 15:50:00|9107.12|9107.12|9123.72|9123.72|9137.88|9137.88|9099.95|9099.95|0
1614959700000|2021-03-05 15:55:00|9123.61|9123.61|9110.64|9110.64|9126.44|9126.44|9110.64|9110.64|0
1614960000000|2021-03-05 16:00:00|9110.69|9110.69|9105.37|9105.37|9113.43|9113.43|9093.58|9093.58|0
1614960300000|2021-03-05 16:05:00|9105.06|9105.06|9083.96|9083.96|9105.14|9105.14|9083.96|9083.96|0
1614960600000|2021-03-05 16:10:00|9084.27|9084.27|9070.96|9070.96|9089.6|9089.6|9070.17|9070.17|0
1614960900000|2021-03-05 16:15:00|9070.86|9070.86|9055.69|9055.69|9071.24|9071.24|9054.69|9054.69|0
1614961200000|2021-03-05 16:20:00|9055.77|9055.77|9043.34|9043.34|9061.74|9061.74|9043.34|9043.34|0
1614961500000|2021-03-05 16:25:00|9043.25|9043.25|9013.3|9013.3|9043.25|9043.25|9005.03|9005.03|0
1615191300000|2021-03-08 08:15:00|9140.51|9140.51|9154.73|9154.73|9182.72|9182.72|9138.83|9138.83|0
1615191600000|2021-03-08 08:20:00|9153.8|9153.8|9151.26|9151.26|9170.05|9170.05|9151.1|9151.1|0
1615191900000|2021-03-08 08:25:00|9150.33|9150.33|9144.28|9144.28|9150.33|9150.33|9133.08|9133.08|0
1615192200000|2021-03-08 08:30:00|9142.78|9142.78|9154.23|9154.23|9154.23|9154.23|9123.34|9123.34|0
1615192500000|2021-03-08 08:35:00|9154.47|9154.47|9149.04|9149.04|9159.3|9159.3|9130.52|9130.52|0
1615192800000|2021-03-08 08:40:00|9149.15|9149.15|9152.54|9152.54|9170.53|9170.53|9147.82|9147.82|0
1615193100000|2021-03-08 08:45:00|9152.19|9152.19|9139.37|9139.37|9157.42|9157.42|9136.3|9136.3|0
1615193400000|2021-03-08 08:50:00|9139.46|9139.46|9156.16|9156.16|9156.16|9156.16|9135.63|9135.63|0
1615193700000|2021-03-08 08:55:00|9157.24|9157.24|9147.67|9147.67|9165.53|9165.53|9144.83|9144.83|0
1615194000000|2021-03-08 09:00:00|9147.56|9147.56|9125.1|9125.1|9150.58|9150.58|9125.1|9125.1|0
1615194300000|2021-03-08 09:05:00|9124.97|9124.97|9100.48|9100.48|9126.67|9126.67|9100.48|9100.48|0
1615194600000|2021-03-08 09:10:00|9100.17|9100.17|9081.44|9081.44|9101.87|9101.87|9078.83|9078.83|0
1615194900000|2021-03-08 09:15:00|9081.76|9081.76|9082.33|9082.33|9091.98|9091.98|9080.37|9080.37|0
1615195200000|2021-03-08 09:20:00|9082.19|9082.19|9046.09|9046.09|9082.94|9082.94|9033.82|9033.82|0
1615195500000|2021-03-08 09:25:00|9046.29|9046.29|9035.82|9035.82|9047.67|9047.67|9035.7|9035.7|0
1615195800000|2021-03-08 09:30:00|9035.99|9035.99|9043.27|9043.27|9043.49|9043.49|9025.17|9025.17|0
1615196100000|2021-03-08 09:35:00|9043.36|9043.36|9053.73|9053.73|9053.73|9053.73|9036.51|9036.51|0
1615196400000|2021-03-08 09:40:00|9052.98|9052.98|9088.32|9088.32|9088.32|9088.32|9052.47|9052.47|0
1615196700000|2021-03-08 09:45:00|9087.91|9087.91|9077.15|9077.15|9090.24|9090.24|9076.33|9076.33|0
1615197000000|2021-03-08 09:50:00|9076.9|9076.9|9059.23|9059.23|9076.9|9076.9|9055.33|9055.33|0
1615197300000|2021-03-08 09:55:00|9059.69|9059.69|9054.5|9054.5|9065.99|9065.99|9054.5|9054.5|0
1615197600000|2021-03-08 10:00:00|9053.19|9053.19|9050.35|9050.35|9053.19|9053.19|9045.78|9045.78|0
1615197900000|2021-03-08 10:05:00|9049.28|9049.28|9068.3|9068.3|9068.44|9068.44|9049.28|9049.28|0
1615198200000|2021-03-08 10:10:00|9069.05|9069.05|9076.47|9076.47|9076.47|9076.47|9068.51|9068.51|0
1615198500000|2021-03-08 10:15:00|9076.41|9076.41|9075.79|9075.79|9080.81|9080.81|9075.04|9075.04|0
1615198800000|2021-03-08 10:20:00|9076.31|9076.31|9085.61|9085.61|9091.16|9091.16|9076.16|9076.16|0
1615199100000|2021-03-08 10:25:00|9087.1|9087.1|9095.13|9095.13|9097.92|9097.92|9086.99|9086.99|0
1615199400000|2021-03-08 10:30:00|9094.89|9094.89|9121.01|9121.01|9121.78|9121.78|9094.5|9094.5|0
1615199700000|2021-03-08 10:35:00|9121.25|9121.25|9107.73|9107.73|9130.12|9130.12|9107.11|9107.11|0
1615200000000|2021-03-08 10:40:00|9107.67|9107.67|9100.62|9100.62|9107.95|9107.95|9094.27|9094.27|0
1615200300000|2021-03-08 10:45:00|9100.46|9100.46|9117.89|9117.89|9118.39|9118.39|9099.66|9099.66|0
1615200600000|2021-03-08 10:50:00|9118.21|9118.21|9116.04|9116.04|9120.97|9120.97|9116.04|9116.04|0
1615200900000|2021-03-08 10:55:00|9116.28|9116.28|9113.71|9113.71|9118.92|9118.92|9107.61|9107.61|0
1615201200000|2021-03-08 11:00:00|9114.46|9114.46|9107.31|9107.31|9115.6|9115.6|9104.99|9104.99|0
1615201500000|2021-03-08 11:05:00|9107.24|9107.24|9113.03|9113.03|9114.46|9114.46|9106.79|9106.79|0
1615201800000|2021-03-08 11:10:00|9113.08|9113.08|9127.5|9127.5|9133.03|9133.03|9113.08|9113.08|0
1615202100000|2021-03-08 11:15:00|9127.59|9127.59|9123.6|9123.6|9130.76|9130.76|9118.14|9118.14|0
1615202400000|2021-03-08 11:20:00|9123.47|9123.47|9114.36|9114.36|9123.69|9123.69|9106.49|9106.49|0
1615202700000|2021-03-08 11:25:00|9114.5|9114.5|9099.21|9099.21|9121.67|9121.67|9099.14|9099.14|0
1615203000000|2021-03-08 11:30:00|9098.45|9098.45|9095.64|9095.64|9099.26|9099.26|9091.86|9091.86|0
1615203300000|2021-03-08 11:35:00|9095.56|9095.56|9096.47|9096.47|9097.75|9097.75|9090.49|9090.49|0
1615203600000|2021-03-08 11:40:00|9096.78|9096.78|9099.52|9099.52|9101.64|9101.64|9096.78|9096.78|0
1615203900000|2021-03-08 11:45:00|9099.46|9099.46|9103.24|9103.24|9110.44|9110.44|9099.35|9099.35|0
1615204200000|2021-03-08 11:50:00|9103.16|9103.16|9101.84|9101.84|9110.14|9110.14|9092.6|9092.6|0
1615204500000|2021-03-08 11:55:00|9101.98|9101.98|9117.47|9117.47|9117.47|9117.47|9097|9097|0
1615204800000|2021-03-08 12:00:00|9117.72|9117.72|9105.07|9105.07|9123.95|9123.95|9104.94|9104.94|0
1615205100000|2021-03-08 12:05:00|9104.83|9104.83|9099.17|9099.17|9108.23|9108.23|9096.56|9096.56|0
1615205400000|2021-03-08 12:10:00|9099.92|9099.92|9106.91|9106.91|9112.67|9112.67|9099.92|9099.92|0
1615205700000|2021-03-08 12:15:00|9106.75|9106.75|9107.44|9107.44|9114.52|9114.52|9106.74|9106.74|0
1615206000000|2021-03-08 12:20:00|9107.6|9107.6|9106.55|9106.55|9107.83|9107.83|9100.59|9100.59|0
1615206300000|2021-03-08 12:25:00|9106.72|9106.72|9118.51|9118.51|9118.51|9118.51|9106.72|9106.72|0
1615206600000|2021-03-08 12:30:00|9118.68|9118.68|9116.28|9116.28|9130.11|9130.11|9114.17|9114.17|0
1615206900000|2021-03-08 12:35:00|9116.2|9116.2|9123.69|9123.69|9124.3|9124.3|9115.82|9115.82|0
1615207200000|2021-03-08 12:40:00|9123.54|9123.54|9113.75|9113.75|9127.35|9127.35|9113.16|9113.16|0
1615207500000|2021-03-08 12:45:00|9113.51|9113.51|9112.58|9112.58|9116.15|9116.15|9106.44|9106.44|0
1615207800000|2021-03-08 12:50:00|9113.04|9113.04|9120.22|9120.22|9122.24|9122.24|9113.04|9113.04|0
1615208100000|2021-03-08 12:55:00|9120.38|9120.38|9119.96|9119.96|9120.38|9120.38|9112.41|9112.41|0
1615208400000|2021-03-08 13:00:00|9120.09|9120.09|9118.24|9118.24|9120.09|9120.09|9110.28|9110.28|0
1615208700000|2021-03-08 13:05:00|9118.52|9118.52|9131.24|9131.24|9131.49|9131.49|9116.51|9116.51|0
1615209000000|2021-03-08 13:10:00|9131.31|9131.31|9128.77|9128.77|9135.04|9135.04|9120.76|9120.76|0
1615209300000|2021-03-08 13:15:00|9128.84|9128.84|9137.63|9137.63|9138.38|9138.38|9125.9|9125.9|0
1615209600000|2021-03-08 13:20:00|9138.24|9138.24|9140.83|9140.83|9142.7|9142.7|9135.12|9135.12|0
1615209900000|2021-03-08 13:25:00|9140.29|9140.29|9133.59|9133.59|9140.29|9140.29|9130.85|9130.85|0
1615210200000|2021-03-08 13:30:00|9133.73|9133.73|9139.71|9139.71|9142.5|9142.5|9131.51|9131.51|0
1615210500000|2021-03-08 13:35:00|9139.4|9139.4|9148.78|9148.78|9153.03|9153.03|9137.55|9137.55|0
1615210800000|2021-03-08 13:40:00|9149.11|9149.11|9154.85|9154.85|9155.07|9155.07|9149.11|9149.11|0
1615211100000|2021-03-08 13:45:00|9154.93|9154.93|9161.45|9161.45|9161.45|9161.45|9153.27|9153.27|0
1615211400000|2021-03-08 13:50:00|9161.54|9161.54|9169.05|9169.05|9169.05|9169.05|9159.62|9159.62|0
1615211700000|2021-03-08 13:55:00|9169.14|9169.14|9175.85|9175.85|9177.67|9177.67|9169.14|9169.14|0
1615212000000|2021-03-08 14:00:00|9175.1|9175.1|9186.55|9186.55|9188.91|9188.91|9169.85|9169.85|0
1615212300000|2021-03-08 14:05:00|9185.8|9185.8|9185.31|9185.31|9187.94|9187.94|9181.48|9181.48|0
1615212600000|2021-03-08 14:10:00|9185.21|9185.21|9184.4|9184.4|9188.46|9188.46|9179.79|9179.79|0
1615212900000|2021-03-08 14:15:00|9184.46|9184.46|9190.03|9190.03|9190.58|9190.58|9174.33|9174.33|0
1615213200000|2021-03-08 14:20:00|9189.78|9189.78|9196.86|9196.86|9196.86|9196.86|9181.78|9181.78|0
1615213500000|2021-03-08 14:25:00|9197.17|9197.17|9188.2|9188.2|9202.97|9202.97|9187.74|9187.74|0
1615213800000|2021-03-08 14:30:00|9188.31|9188.31|9163.78|9163.78|9189.05|9189.05|9161.78|9161.78|0
1615214100000|2021-03-08 14:35:00|9163.95|9163.95|9210.01|9210.01|9215.14|9215.14|9163.38|9163.38|0
1615214400000|2021-03-08 14:40:00|9209.87|9209.87|9215.89|9215.89|9218.18|9218.18|9208.98|9208.98|0
1615214700000|2021-03-08 14:45:00|9215.27|9215.27|9187.29|9187.29|9221.05|9221.05|9187.29|9187.29|0
1615215000000|2021-03-08 14:50:00|9187.58|9187.58|9196.09|9196.09|9198.19|9198.19|9177.86|9177.86|0
1615215300000|2021-03-08 14:55:00|9195.98|9195.98|9168.58|9168.58|9205.47|9205.47|9159.06|9159.06|0
1615215600000|2021-03-08 15:00:00|9168.92|9168.92|9169.32|9169.32|9187.91|9187.91|9158.79|9158.79|0
1615215900000|2021-03-08 15:05:00|9169.83|9169.83|9215.78|9215.78|9215.8|9215.8|9169.83|9169.83|0
1615216200000|2021-03-08 15:10:00|9215.83|9215.83|9212.45|9212.45|9217.82|9217.82|9196.8|9196.8|0
1615216500000|2021-03-08 15:15:00|9212.67|9212.67|9216.58|9216.58|9218.83|9218.83|9201.57|9201.57|0
1615216800000|2021-03-08 15:20:00|9216.81|9216.81|9196.52|9196.52|9226.85|9226.85|9192.54|9192.54|0
1615217100000|2021-03-08 15:25:00|9196.58|9196.58|9208.57|9208.57|9215.3|9215.3|9196.58|9196.58|0
1615217400000|2021-03-08 15:30:00|9208.26|9208.26|9227.33|9227.33|9228.47|9228.47|9208.09|9208.09|0
1615217700000|2021-03-08 15:35:00|9227.95|9227.95|9232.95|9232.95|9235.2|9235.2|9223.53|9223.53|0
1615218000000|2021-03-08 15:40:00|9232.11|9232.11|9229.43|9229.43|9247.01|9247.01|9228.73|9228.73|0
1615218300000|2021-03-08 15:45:00|9229.35|9229.35|9237.99|9237.99|9240.55|9240.55|9229.35|9229.35|0
1615218600000|2021-03-08 15:50:00|9238.53|9238.53|9231.62|9231.62|9248.34|9248.34|9228.2|9228.2|0
1615218900000|2021-03-08 15:55:00|9230.87|9230.87|9231.76|9231.76|9244.95|9244.95|9230.87|9230.87|0
1615219200000|2021-03-08 16:00:00|9231.01|9231.01|9232.16|9232.16|9244.81|9244.81|9230.87|9230.87|0
1615219500000|2021-03-08 16:05:00|9232.58|9232.58|9231.9|9231.9|9241|9241|9231.33|9231.33|0
1615219800000|2021-03-08 16:10:00|9231.28|9231.28|9228.83|9228.83|9231.59|9231.59|9221.8|9221.8|0
1615220100000|2021-03-08 16:15:00|9228.91|9228.91|9226.67|9226.67|9231.63|9231.63|9218.75|9218.75|0
1615220400000|2021-03-08 16:20:00|9226.7|9226.7|9233.67|9233.67|9243.1|9243.1|9226.4|9226.4|0
1615220700000|2021-03-08 16:25:00|9233.75|9233.75|9232.73|9232.73|9239.3|9239.3|9229.18|9229.18|0
1615277700000|2021-03-09 08:15:00|9264.06|9264.06|9267.11|9267.11|9273.86|9273.86|9259.04|9259.04|0
1615278000000|2021-03-09 08:20:00|9268.36|9268.36|9282.53|9282.53|9286.19|9286.19|9266.58|9266.58|0
1615278300000|2021-03-09 08:25:00|9284.02|9284.02|9295.41|9295.41|9295.41|9295.41|9278.88|9278.88|0
1615278600000|2021-03-09 08:30:00|9295.72|9295.72|9295.26|9295.26|9296.73|9296.73|9286.87|9286.87|0
1615278900000|2021-03-09 08:35:00|9295.53|9295.53|9288.89|9288.89|9296.88|9296.88|9286.34|9286.34|0
1615279200000|2021-03-09 08:40:00|9289.16|9289.16|9289.83|9289.83|9298.13|9298.13|9289.11|9289.11|0
1615279500000|2021-03-09 08:45:00|9289.44|9289.44|9281.97|9281.97|9290.91|9290.91|9279.17|9279.17|0
1615279800000|2021-03-09 08:50:00|9281.81|9281.81|9278.63|9278.63|9288.47|9288.47|9278.63|9278.63|0
1615280100000|2021-03-09 08:55:00|9278.54|9278.54|9278.7|9278.7|9281.43|9281.43|9277.11|9277.11|0
1615280400000|2021-03-09 09:00:00|9278.74|9278.74|9286.36|9286.36|9287.61|9287.61|9276.43|9276.43|0
1615280700000|2021-03-09 09:05:00|9284.87|9284.87|9292.96|9292.96|9292.96|9292.96|9282.72|9282.72|0
1615281000000|2021-03-09 09:10:00|9293.09|9293.09|9299.46|9299.46|9299.64|9299.64|9290.95|9290.95|0
1615281300000|2021-03-09 09:15:00|9299.13|9299.13|9287.11|9287.11|9299.66|9299.66|9286.69|9286.69|0
1615281600000|2021-03-09 09:20:00|9287.42|9287.42|9288.3|9288.3|9290.91|9290.91|9285.98|9285.98|0
1615281900000|2021-03-09 09:25:00|9288.38|9288.38|9283.69|9283.69|9290.57|9290.57|9283.69|9283.69|0
1615282200000|2021-03-09 09:30:00|9283.63|9283.63|9279.06|9279.06|9285.83|9285.83|9276.98|9276.98|0
1615282500000|2021-03-09 09:35:00|9279.67|9279.67|9274.5|9274.5|9280.59|9280.59|9271.5|9271.5|0
1615282800000|2021-03-09 09:40:00|9274.33|9274.33|9270.3|9270.3|9276.78|9276.78|9265.49|9265.49|0
1615283100000|2021-03-09 09:45:00|9270.44|9270.44|9269.98|9269.98|9272.01|9272.01|9265.99|9265.99|0
1615283400000|2021-03-09 09:50:00|9269.82|9269.82|9264.62|9264.62|9271.59|9271.59|9263.5|9263.5|0
1615283700000|2021-03-09 09:55:00|9264.7|9264.7|9255.09|9255.09|9266.18|9266.18|9252|9252|0
1615284000000|2021-03-09 10:00:00|9254.81|9254.81|9263.69|9263.69|9265.09|9265.09|9254.71|9254.71|0
1615284300000|2021-03-09 10:05:00|9263.55|9263.55|9285.66|9285.66|9287.26|9287.26|9263.55|9263.55|0
1615284600000|2021-03-09 10:10:00|9286.2|9286.2|9284.18|9284.18|9288.6|9288.6|9282.01|9282.01|0
1615284900000|2021-03-09 10:15:00|9284.42|9284.42|9274.73|9274.73|9288.45|9288.45|9272.14|9272.14|0
1615285200000|2021-03-09 10:20:00|9276.23|9276.23|9275.98|9275.98|9280.05|9280.05|9275.71|9275.71|0
1615285500000|2021-03-09 10:25:00|9276.07|9276.07|9279.06|9279.06|9279.26|9279.26|9274.08|9274.08|0
1615285800000|2021-03-09 10:30:00|9279.66|9279.66|9291.87|9291.87|9293.07|9293.07|9279.59|9279.59|0
1615286100000|2021-03-09 10:35:00|9291.79|9291.79|9288.87|9288.87|9291.79|9291.79|9284.54|9284.54|0
1615286400000|2021-03-09 10:40:00|9288.95|9288.95|9277.63|9277.63|9291.15|9291.15|9277.24|9277.24|0
1615286700000|2021-03-09 10:45:00|9277.74|9277.74|9270.49|9270.49|9278.05|9278.05|9270.32|9270.32|0
1615287000000|2021-03-09 10:50:00|9270.57|9270.57|9271.67|9271.67|9275.04|9275.04|9269.74|9269.74|0
1615287300000|2021-03-09 10:55:00|9271.74|9271.74|9270.1|9270.1|9273.02|9273.02|9264.97|9264.97|0
1615287600000|2021-03-09 11:00:00|9270.07|9270.07|9270.52|9270.52|9274.5|9274.5|9269.55|9269.55|0
1615287900000|2021-03-09 11:05:00|9270.44|9270.44|9277.54|9277.54|9278.41|9278.41|9267.49|9267.49|0
1615288200000|2021-03-09 11:10:00|9277.47|9277.47|9273.72|9273.72|9278.1|9278.1|9273.14|9273.14|0
1615288500000|2021-03-09 11:15:00|9273.88|9273.88|9282.71|9282.71|9283.97|9283.97|9269.12|9269.12|0
1615288800000|2021-03-09 11:20:00|9281.96|9281.96|9282.32|9282.32|9283.77|9283.77|9278.85|9278.85|0
1615289100000|2021-03-09 11:25:00|9281.57|9281.57|9287.41|9287.41|9287.75|9287.75|9278.33|9278.33|0
1615289400000|2021-03-09 11:30:00|9287.55|9287.55|9280.54|9280.54|9288.77|9288.77|9280.54|9280.54|0
1615289700000|2021-03-09 11:35:00|9280.5|9280.5|9284.93|9284.93|9284.94|9284.94|9280.4|9280.4|0
1615290000000|2021-03-09 11:40:00|9285.19|9285.19|9284.87|9284.87|9285.46|9285.46|9275.92|9275.92|0
1615290300000|2021-03-09 11:45:00|9285.41|9285.41|9277.52|9277.52|9285.86|9285.86|9277.29|9277.29|0
1615290600000|2021-03-09 11:50:00|9277.58|9277.58|9266.56|9266.56|9278.25|9278.25|9266.52|9266.52|0
1615290900000|2021-03-09 11:55:00|9267.31|9267.31|9271.32|9271.32|9271.32|9271.32|9265.84|9265.84|0
1615291200000|2021-03-09 12:00:00|9271.4|9271.4|9268.81|9268.81|9273.31|9273.31|9266.01|9266.01|0
1615291500000|2021-03-09 12:05:00|9268.75|9268.75|9274.11|9274.11|9276.12|9276.12|9266.94|9266.94|0
1615291800000|2021-03-09 12:10:00|9274.06|9274.06|9284|9284|9285.97|9285.97|9273.88|9273.88|0
1615292100000|2021-03-09 12:15:00|9284.39|9284.39|9282.64|9282.64|9287.58|9287.58|9282.45|9282.45|0
1615292400000|2021-03-09 12:20:00|9282.73|9282.73|9284.02|9284.02|9284.63|9284.63|9280.67|9280.67|0
1615292700000|2021-03-09 12:25:00|9284.32|9284.32|9281.73|9281.73|9287.89|9287.89|9281.26|9281.26|0
1615293000000|2021-03-09 12:30:00|9281.68|9281.68|9275.95|9275.95|9281.68|9281.68|9275.73|9275.73|0
1615293300000|2021-03-09 12:35:00|9275.86|9275.86|9265.26|9265.26|9276.24|9276.24|9264.39|9264.39|0
1615293600000|2021-03-09 12:40:00|9265.2|9265.2|9258.16|9258.16|9266.55|9266.55|9258.16|9258.16|0
1615293900000|2021-03-09 12:45:00|9258.07|9258.07|9249.24|9249.24|9263.62|9263.62|9249.24|9249.24|0
1615294200000|2021-03-09 12:50:00|9249.09|9249.09|9238.16|9238.16|9249.82|9249.82|9235.8|9235.8|0
1615294500000|2021-03-09 12:55:00|9238.08|9238.08|9240.46|9240.46|9242.83|9242.83|9236.21|9236.21|0
1615294800000|2021-03-09 13:00:00|9241.2|9241.2|9243.56|9243.56|9244.02|9244.02|9239.93|9239.93|0
1615295100000|2021-03-09 13:05:00|9243.61|9243.61|9242.98|9242.98|9246.55|9246.55|9237.75|9237.75|0
1615295400000|2021-03-09 13:10:00|9243.73|9243.73|9253.24|9253.24|9260.31|9260.31|9243.73|9243.73|0
1615295700000|2021-03-09 13:15:00|9253.17|9253.17|9262.55|9262.55|9263.32|9263.32|9252.25|9252.25|0
1615296000000|2021-03-09 13:20:00|9263.57|9263.57|9244.78|9244.78|9263.57|9263.57|9244.07|9244.07|0
1615296300000|2021-03-09 13:25:00|9244.47|9244.47|9250.39|9250.39|9251.46|9251.46|9241.37|9241.37|0
1615296600000|2021-03-09 13:30:00|9251.46|9251.46|9242.32|9242.32|9251.73|9251.73|9242.25|9242.25|0
1615296900000|2021-03-09 13:35:00|9242.38|9242.38|9250.86|9250.86|9253.94|9253.94|9239.47|9239.47|0
1615297200000|2021-03-09 13:40:00|9250.33|9250.33|9259.04|9259.04|9259.27|9259.27|9249.83|9249.83|0
1615297500000|2021-03-09 13:45:00|9259.1|9259.1|9263.01|9263.01|9264.05|9264.05|9259.01|9259.01|0
1615297800000|2021-03-09 13:50:00|9262.93|9262.93|9271.25|9271.25|9274.81|9274.81|9262.93|9262.93|0
1615298100000|2021-03-09 13:55:00|9271.14|9271.14|9282.32|9282.32|9288.09|9288.09|9270.41|9270.41|0
1615298400000|2021-03-09 14:00:00|9282.21|9282.21|9279.17|9279.17|9286.83|9286.83|9279.12|9279.12|0
1615298700000|2021-03-09 14:05:00|9279.04|9279.04|9283.35|9283.35|9283.35|9283.35|9278.24|9278.24|0
1615299000000|2021-03-09 14:10:00|9283.42|9283.42|9287.67|9287.67|9287.75|9287.75|9278.8|9278.8|0
1615299300000|2021-03-09 14:15:00|9287.81|9287.81|9295.21|9295.21|9295.94|9295.94|9287.49|9287.49|0
1615299600000|2021-03-09 14:20:00|9295.75|9295.75|9296.47|9296.47|9297.36|9297.36|9292.41|9292.41|0
1615299900000|2021-03-09 14:25:00|9295.93|9295.93|9291.5|9291.5|9297.87|9297.87|9291.5|9291.5|0
1615300200000|2021-03-09 14:30:00|9291.22|9291.22|9278.52|9278.52|9291.22|9291.22|9269.67|9269.67|0
1615300500000|2021-03-09 14:35:00|9278.74|9278.74|9267.8|9267.8|9281.26|9281.26|9266.58|9266.58|0
1615300800000|2021-03-09 14:40:00|9267.86|9267.86|9259.67|9259.67|9267.93|9267.93|9242.45|9242.45|0
1615301100000|2021-03-09 14:45:00|9259.06|9259.06|9264.72|9264.72|9279.18|9279.18|9258.74|9258.74|0
1615301400000|2021-03-09 14:50:00|9264.39|9264.39|9276.04|9276.04|9277.39|9277.39|9251.78|9251.78|0
1615301700000|2021-03-09 14:55:00|9275.98|9275.98|9270.91|9270.91|9283.41|9283.41|9270.52|9270.52|0
1615302000000|2021-03-09 15:00:00|9270.82|9270.82|9277.23|9277.23|9286.33|9286.33|9265.55|9265.55|0
1615302300000|2021-03-09 15:05:00|9277.53|9277.53|9261.81|9261.81|9286.14|9286.14|9260.39|9260.39|0
1615302600000|2021-03-09 15:10:00|9261.28|9261.28|9251.7|9251.7|9261.3|9261.3|9250.08|9250.08|0
1615302900000|2021-03-09 15:15:00|9251.79|9251.79|9251.73|9251.73|9256.83|9256.83|9249.03|9249.03|0
1615303200000|2021-03-09 15:20:00|9252.07|9252.07|9267.66|9267.66|9269.4|9269.4|9252.07|9252.07|0
1615303500000|2021-03-09 15:25:00|9267.97|9267.97|9284.38|9284.38|9292.09|9292.09|9267.97|9267.97|0
1615303800000|2021-03-09 15:30:00|9284.69|9284.69|9289|9289|9292.85|9292.85|9281.81|9281.81|0
1615304100000|2021-03-09 15:35:00|9288.96|9288.96|9282.97|9282.97|9300.36|9300.36|9282.6|9282.6|0
1615304400000|2021-03-09 15:40:00|9283.72|9283.72|9281.32|9281.32|9293.76|9293.76|9281.1|9281.1|0
1615304700000|2021-03-09 15:45:00|9282.07|9282.07|9291.19|9291.19|9291.76|9291.76|9280.62|9280.62|0
1615305000000|2021-03-09 15:50:00|9291.82|9291.82|9289.34|9289.34|9295.76|9295.76|9289.34|9289.34|0
1615305300000|2021-03-09 15:55:00|9288.81|9288.81|9296.26|9296.26|9296.38|9296.38|9288.81|9288.81|0
1615305600000|2021-03-09 16:00:00|9296.48|9296.48|9311.3|9311.3|9311.3|9311.3|9295.65|9295.65|0
1615305900000|2021-03-09 16:05:00|9311.26|9311.26|9307.52|9307.52|9315.48|9315.48|9303.81|9303.81|0
1615306200000|2021-03-09 16:10:00|9307.08|9307.08|9312.89|9312.89|9313.26|9313.26|9303.36|9303.36|0
1615306500000|2021-03-09 16:15:00|9312.96|9312.96|9313.51|9313.51|9314.41|9314.41|9307.18|9307.18|0
1615306800000|2021-03-09 16:20:00|9313.56|9313.56|9322.1|9322.1|9328.02|9328.02|9311.8|9311.8|0
1615307100000|2021-03-09 16:25:00|9322.34|9322.34|9318.48|9318.48|9330.59|9330.59|9318.21|9318.21|0
1615364100000|2021-03-10 08:15:00|9194.39|9194.39|9214.56|9214.56|9214.63|9214.63|9192.35|9192.35|0
1615364400000|2021-03-10 08:20:00|9214.66|9214.66|9202.71|9202.71|9216.6|9216.6|9197.24|9197.24|0
1615364700000|2021-03-10 08:25:00|9202.1|9202.1|9219.25|9219.25|9224.21|9224.21|9200.48|9200.48|0
1615365000000|2021-03-10 08:30:00|9218.31|9218.31|9234.62|9234.62|9234.62|9234.62|9215.72|9215.72|0
1615365300000|2021-03-10 08:35:00|9233.87|9233.87|9226.28|9226.28|9244.81|9244.81|9226.02|9226.02|0
1615365600000|2021-03-10 08:40:00|9228.09|9228.09|9234.24|9234.24|9235.08|9235.08|9226.03|9226.03|0
1615365900000|2021-03-10 08:45:00|9233.7|9233.7|9246.91|9246.91|9246.91|9246.91|9232.83|9232.83|0
1615366200000|2021-03-10 08:50:00|9247.23|9247.23|9250.12|9250.12|9251.94|9251.94|9240.54|9240.54|0
1615366500000|2021-03-10 08:55:00|9250.43|9250.43|9266.79|9266.79|9268.54|9268.54|9248.93|9248.93|0
1615366800000|2021-03-10 09:00:00|9266.9|9266.9|9270.35|9270.35|9278.47|9278.47|9265.78|9265.78|0
1615367100000|2021-03-10 09:05:00|9270.25|9270.25|9284.99|9284.99|9284.99|9284.99|9270.25|9270.25|0
1615367400000|2021-03-10 09:10:00|9285.03|9285.03|9299.75|9299.75|9299.91|9299.91|9281.46|9281.46|0
1615367700000|2021-03-10 09:15:00|9299.21|9299.21|9298.94|9298.94|9304.31|9304.31|9297.1|9297.1|0
1615368000000|2021-03-10 09:20:00|9298.21|9298.21|9311.56|9311.56|9313.01|9313.01|9297.81|9297.81|0
1615368300000|2021-03-10 09:25:00|9311.61|9311.61|9310.27|9310.27|9313.85|9313.85|9306.69|9306.69|0
1615368600000|2021-03-10 09:30:00|9311.02|9311.02|9301.96|9301.96|9314.48|9314.48|9301.83|9301.83|0
1615368900000|2021-03-10 09:35:00|9301.68|9301.68|9302.54|9302.54|9306.15|9306.15|9296.93|9296.93|0
1615369200000|2021-03-10 09:40:00|9301.93|9301.93|9289.85|9289.85|9302.54|9302.54|9286.99|9286.99|0
1615369500000|2021-03-10 09:45:00|9289.67|9289.67|9265.32|9265.32|9290.19|9290.19|9264.69|9264.69|0
1615369800000|2021-03-10 09:50:00|9265.43|9265.43|9261.11|9261.11|9269.83|9269.83|9257.23|9257.23|0
1615370100000|2021-03-10 09:55:00|9261.16|9261.16|9250.76|9250.76|9262.02|9262.02|9249.57|9249.57|0
1615370400000|2021-03-10 10:00:00|9250.82|9250.82|9244.23|9244.23|9251.76|9251.76|9243.75|9243.75|0
1615370700000|2021-03-10 10:05:00|9244.38|9244.38|9263.13|9263.13|9265.17|9265.17|9244.35|9244.35|0
1615371000000|2021-03-10 10:10:00|9263.19|9263.19|9269.68|9269.68|9269.68|9269.68|9261.4|9261.4|0
1615371300000|2021-03-10 10:15:00|9269.93|9269.93|9270.6|9270.6|9270.6|9270.6|9265.13|9265.13|0
1615371600000|2021-03-10 10:20:00|9270.66|9270.66|9270.05|9270.05|9277.16|9277.16|9269.71|9269.71|0
1615371900000|2021-03-10 10:25:00|9269.9|9269.9|9270.6|9270.6|9271.3|9271.3|9265.63|9265.63|0
1615372200000|2021-03-10 10:30:00|9269.85|9269.85|9266.25|9266.25|9273.11|9273.11|9263.68|9263.68|0
1615372500000|2021-03-10 10:35:00|9266.51|9266.51|9269.73|9269.73|9272.56|9272.56|9266.31|9266.31|0
1615372800000|2021-03-10 10:40:00|9269.85|9269.85|9281.35|9281.35|9281.66|9281.66|9269.85|9269.85|0
1615373100000|2021-03-10 10:45:00|9281.18|9281.18|9273.65|9273.65|9283.32|9283.32|9272.23|9272.23|0
1615373400000|2021-03-10 10:50:00|9273.7|9273.7|9251.96|9251.96|9273.7|9273.7|9251.96|9251.96|0
1615373700000|2021-03-10 10:55:00|9252.07|9252.07|9249.92|9249.92|9253.8|9253.8|9249.3|9249.3|0
1615374000000|2021-03-10 11:00:00|9249.58|9249.58|9259.25|9259.25|9259.39|9259.39|9246.89|9246.89|0
1615374300000|2021-03-10 11:05:00|9259.19|9259.19|9265|9265|9265.82|9265.82|9254.97|9254.97|0
1615374600000|2021-03-10 11:10:00|9265.11|9265.11|9265.34|9265.34|9269.02|9269.02|9265.11|9265.11|0
1615374900000|2021-03-10 11:15:00|9265.23|9265.23|9258.04|9258.04|9266.08|9266.08|9256.01|9256.01|0
1615375200000|2021-03-10 11:20:00|9257.94|9257.94|9252.68|9252.68|9259.22|9259.22|9252.68|9252.68|0
1615375500000|2021-03-10 11:25:00|9252.63|9252.63|9246.7|9246.7|9253.38|9253.38|9246.7|9246.7|0
1615375800000|2021-03-10 11:30:00|9246.57|9246.57|9237.11|9237.11|9246.93|9246.93|9237.11|9237.11|0
1615376100000|2021-03-10 11:35:00|9236.79|9236.79|9238.16|9238.16|9238.36|9238.36|9232.92|9232.92|0
1615376400000|2021-03-10 11:40:00|9237.99|9237.99|9238.8|9238.8|9241.88|9241.88|9236.97|9236.97|0
1615376700000|2021-03-10 11:45:00|9238.75|9238.75|9235.8|9235.8|9239.67|9239.67|9235.8|9235.8|0
1615377000000|2021-03-10 11:50:00|9235.87|9235.87|9246.25|9246.25|9248.86|9248.86|9235.87|9235.87|0
1615377300000|2021-03-10 11:55:00|9246.78|9246.78|9257.81|9257.81|9258.72|9258.72|9243.67|9243.67|0
1615377600000|2021-03-10 12:00:00|9257.73|9257.73|9249.31|9249.31|9259.85|9259.85|9248.14|9248.14|0
1615377900000|2021-03-10 12:05:00|9249.61|9249.61|9242.77|9242.77|9251.18|9251.18|9242.61|9242.61|0
1615378200000|2021-03-10 12:10:00|9242.6|9242.6|9252.9|9252.9|9254.05|9254.05|9242.6|9242.6|0
1615378500000|2021-03-10 12:15:00|9252.97|9252.97|9251.54|9251.54|9254.56|9254.56|9248.71|9248.71|0
1615378800000|2021-03-10 12:20:00|9251.41|9251.41|9249.14|9249.14|9253.15|9253.15|9244.04|9244.04|0
1615379100000|2021-03-10 12:25:00|9249.2|9249.2|9248.29|9248.29|9253.62|9253.62|9247.54|9247.54|0
1615379400000|2021-03-10 12:30:00|9247.81|9247.81|9252.13|9252.13|9254.44|9254.44|9247.56|9247.56|0
1615379700000|2021-03-10 12:35:00|9252.02|9252.02|9246.38|9246.38|9252.37|9252.37|9245.02|9245.02|0
1615380000000|2021-03-10 12:40:00|9246.44|9246.44|9262.46|9262.46|9263.54|9263.54|9246.44|9246.44|0
1615380300000|2021-03-10 12:45:00|9262.6|9262.6|9269.01|9269.01|9271.07|9271.07|9262.6|9262.6|0
1615380600000|2021-03-10 12:50:00|9268.26|9268.26|9262.09|9262.09|9273.61|9273.61|9261.68|9261.68|0
1615380900000|2021-03-10 12:55:00|9261.82|9261.82|9258.01|9258.01|9263.57|9263.57|9256.26|9256.26|0
1615381200000|2021-03-10 13:00:00|9258.32|9258.32|9254.99|9254.99|9260.78|9260.78|9254.99|9254.99|0
1615381500000|2021-03-10 13:05:00|9254.75|9254.75|9243.05|9243.05|9254.85|9254.85|9237.08|9237.08|0
1615381800000|2021-03-10 13:10:00|9242.89|9242.89|9244.9|9244.9|9245.19|9245.19|9242.17|9242.17|0
1615382100000|2021-03-10 13:15:00|9244.61|9244.61|9248.2|9248.2|9248.2|9248.2|9242|9242|0
1615382400000|2021-03-10 13:20:00|9248.12|9248.12|9247.3|9247.3|9249.88|9249.88|9246.23|9246.23|0
1615382700000|2021-03-10 13:25:00|9248.18|9248.18|9257.92|9257.92|9257.92|9257.92|9247.33|9247.33|0
1615383000000|2021-03-10 13:30:00|9257.67|9257.67|9255.68|9255.68|9269.3|9269.3|9252.12|9252.12|0
1615383300000|2021-03-10 13:35:00|9255.85|9255.85|9248.13|9248.13|9258.81|9258.81|9245.29|9245.29|0
1615383600000|2021-03-10 13:40:00|9248.24|9248.24|9239.83|9239.83|9249.89|9249.89|9239.23|9239.23|0
1615383900000|2021-03-10 13:45:00|9239.96|9239.96|9249.94|9249.94|9249.94|9249.94|9239.77|9239.77|0
1615384200000|2021-03-10 13:50:00|9252.17|9252.17|9250.85|9250.85|9253.71|9253.71|9249.99|9249.99|0
1615384500000|2021-03-10 13:55:00|9250.74|9250.74|9246.86|9246.86|9250.9|9250.9|9242.99|9242.99|0
1615384800000|2021-03-10 14:00:00|9247.94|9247.94|9248.39|9248.39|9249.05|9249.05|9243.28|9243.28|0
1615385100000|2021-03-10 14:05:00|9249.07|9249.07|9246.99|9246.99|9250.87|9250.87|9245.62|9245.62|0
1615385400000|2021-03-10 14:10:00|9247.52|9247.52|9247.25|9247.25|9251.18|9251.18|9245.28|9245.28|0
1615385700000|2021-03-10 14:15:00|9247.03|9247.03|9246.89|9246.89|9249.54|9249.54|9245.05|9245.05|0
1615386000000|2021-03-10 14:20:00|9246.84|9246.84|9244.92|9244.92|9248.13|9248.13|9241.93|9241.93|0
1615386300000|2021-03-10 14:25:00|9245.01|9245.01|9238.76|9238.76|9245.01|9245.01|9235.08|9235.08|0
1615386600000|2021-03-10 14:30:00|9238.62|9238.62|9267.61|9267.61|9276.82|9276.82|9238.06|9238.06|0
1615386900000|2021-03-10 14:35:00|9267.08|9267.08|9280.36|9280.36|9283.03|9283.03|9266.56|9266.56|0
1615387200000|2021-03-10 14:40:00|9280.58|9280.58|9293.79|9293.79|9295.78|9295.78|9269.26|9269.26|0
1615387500000|2021-03-10 14:45:00|9293.46|9293.46|9267.78|9267.78|9293.46|9293.46|9267.74|9267.74|0
1615387800000|2021-03-10 14:50:00|9267.45|9267.45|9271.27|9271.27|9277.13|9277.13|9262.34|9262.34|0
1615388100000|2021-03-10 14:55:00|9271.62|9271.62|9253.02|9253.02|9273.57|9273.57|9250.61|9250.61|0
1615388400000|2021-03-10 15:00:00|9253.13|9253.13|9259.11|9259.11|9262.76|9262.76|9246.92|9246.92|0
1615388700000|2021-03-10 15:05:00|9258.77|9258.77|9250.75|9250.75|9261.13|9261.13|9243.03|9243.03|0
1615389000000|2021-03-10 15:10:00|9250.24|9250.24|9240.86|9240.86|9255.07|9255.07|9238.68|9238.68|0
1615389300000|2021-03-10 15:15:00|9240.95|9240.95|9249.83|9249.83|9252.12|9252.12|9240.41|9240.41|0
1615389600000|2021-03-10 15:20:00|9249.5|9249.5|9230.61|9230.61|9252.09|9252.09|9230.61|9230.61|0
1615389900000|2021-03-10 15:25:00|9231.12|9231.12|9210.5|9210.5|9232.81|9232.81|9210.42|9210.42|0
1615390200000|2021-03-10 15:30:00|9210.39|9210.39|9241.37|9241.37|9241.37|9241.37|9210.39|9210.39|0
1615390500000|2021-03-10 15:35:00|9241.42|9241.42|9233.34|9233.34|9242.23|9242.23|9233.29|9233.29|0
1615390800000|2021-03-10 15:40:00|9233.02|9233.02|9223.69|9223.69|9234.48|9234.48|9223.03|9223.03|0
1615391100000|2021-03-10 15:45:00|9223.64|9223.64|9233.47|9233.47|9234.72|9234.72|9223.56|9223.56|0
1615391400000|2021-03-10 15:50:00|9233.25|9233.25|9221.17|9221.17|9233.58|9233.58|9218.42|9218.42|0
1615391700000|2021-03-10 15:55:00|9221.39|9221.39|9215.96|9215.96|9224.72|9224.72|9214.94|9214.94|0
1615392000000|2021-03-10 16:00:00|9216.17|9216.17|9230.39|9230.39|9233.18|9233.18|9214.46|9214.46|0
1615392300000|2021-03-10 16:05:00|9230.3|9230.3|9230.45|9230.45|9237.83|9237.83|9227.69|9227.69|0
1615392600000|2021-03-10 16:10:00|9230.34|9230.34|9226.86|9226.86|9233.42|9233.42|9226.86|9226.86|0
1615392900000|2021-03-10 16:15:00|9226.92|9226.92|9226.05|9226.05|9230.62|9230.62|9220.86|9220.86|0
1615393200000|2021-03-10 16:20:00|9226|9226|9216.73|9216.73|9226.33|9226.33|9215.94|9215.94|0
1615393500000|2021-03-10 16:25:00|9217.19|9217.19|9220.33|9220.33|9224.72|9224.72|9216.25|9216.25|0
1615450500000|2021-03-11 08:15:00|9315.75|9315.75|9323.63|9323.63|9326.15|9326.15|9295.98|9295.98|0
1615450800000|2021-03-11 08:20:00|9323.81|9323.81|9309.48|9309.48|9335.01|9335.01|9300.69|9300.69|0
1615451100000|2021-03-11 08:25:00|9310.98|9310.98|9294.99|9294.99|9311.77|9311.77|9293.99|9293.99|0
1615451400000|2021-03-11 08:30:00|9295.26|9295.26|9297.46|9297.46|9302.2|9302.2|9290.42|9290.42|0
1615451700000|2021-03-11 08:35:00|9295.97|9295.97|9283.9|9283.9|9295.97|9295.97|9277.73|9277.73|0
1615452000000|2021-03-11 08:40:00|9284.51|9284.51|9277.6|9277.6|9284.51|9284.51|9270.06|9270.06|0
1615452300000|2021-03-11 08:45:00|9277.85|9277.85|9280.25|9280.25|9288.63|9288.63|9272.06|9272.06|0
1615452600000|2021-03-11 08:50:00|9280.01|9280.01|9281.03|9281.03|9284.32|9284.32|9272.88|9272.88|0
1615452900000|2021-03-11 08:55:00|9282.11|9282.11|9268.22|9268.22|9282.11|9282.11|9266.41|9266.41|0
1615453200000|2021-03-11 09:00:00|9268.27|9268.27|9273.36|9273.36|9278.6|9278.6|9267.33|9267.33|0
1615453500000|2021-03-11 09:05:00|9274.43|9274.43|9257.62|9257.62|9274.68|9274.68|9255.95|9255.95|0
1615453800000|2021-03-11 09:10:00|9257.92|9257.92|9268.39|9268.39|9268.39|9268.39|9256.63|9256.63|0
1615454100000|2021-03-11 09:15:00|9268.7|9268.7|9285.46|9285.46|9289.09|9289.09|9268.39|9268.39|0
1615454400000|2021-03-11 09:20:00|9285.22|9285.22|9290.69|9290.69|9295.18|9295.18|9283.13|9283.13|0
1615454700000|2021-03-11 09:25:00|9289.62|9289.62|9296.87|9296.87|9299.39|9299.39|9289.24|9289.24|0
1615455000000|2021-03-11 09:30:00|9296.57|9296.57|9287.43|9287.43|9296.82|9296.82|9285.61|9285.61|0
1615455300000|2021-03-11 09:35:00|9287.35|9287.35|9288.35|9288.35|9288.35|9288.35|9282.37|9282.37|0
1615455600000|2021-03-11 09:40:00|9287.28|9287.28|9283.24|9283.24|9287.28|9287.28|9277.24|9277.24|0
1615455900000|2021-03-11 09:45:00|9283.29|9283.29|9276.84|9276.84|9287.12|9287.12|9276.63|9276.63|0
1615456200000|2021-03-11 09:50:00|9277.91|9277.91|9281.01|9281.01|9281.01|9281.01|9273.64|9273.64|0
1615456500000|2021-03-11 09:55:00|9279.52|9279.52|9286.91|9286.91|9289.76|9289.76|9276.91|9276.91|0
1615456800000|2021-03-11 10:00:00|9286.67|9286.67|9289.96|9289.96|9289.96|9289.96|9285.02|9285.02|0
1615457100000|2021-03-11 10:05:00|9289.04|9289.04|9274.06|9274.06|9289.04|9289.04|9273.78|9273.78|0
1615457400000|2021-03-11 10:10:00|9273.97|9273.97|9273.21|9273.21|9275.56|9275.56|9268.56|9268.56|0
1615457700000|2021-03-11 10:15:00|9272.9|9272.9|9270.56|9270.56|9276.18|9276.18|9268.98|9268.98|0
1615458000000|2021-03-11 10:20:00|9270.68|9270.68|9268.33|9268.33|9270.68|9270.68|9256.64|9256.64|0
1615458300000|2021-03-11 10:25:00|9269.69|9269.69|9259.16|9259.16|9272.8|9272.8|9259.16|9259.16|0
1615458600000|2021-03-11 10:30:00|9259.91|9259.91|9251.51|9251.51|9261.56|9261.56|9251.26|9251.26|0
1615458900000|2021-03-11 10:35:00|9251.31|9251.31|9258.84|9258.84|9258.86|9258.86|9249.37|9249.37|0
1615459200000|2021-03-11 10:40:00|9258.78|9258.78|9263.59|9263.59|9270.52|9270.52|9258.78|9258.78|0
1615459500000|2021-03-11 10:45:00|9262.95|9262.95|9256.7|9256.7|9262.95|9262.95|9250.61|9250.61|0
1615459800000|2021-03-11 10:50:00|9256.88|9256.88|9253.42|9253.42|9259.44|9259.44|9253.42|9253.42|0
1615460100000|2021-03-11 10:55:00|9253.62|9253.62|9254.12|9254.12|9255.27|9255.27|9250.87|9250.87|0
1615460400000|2021-03-11 11:00:00|9254.03|9254.03|9265.2|9265.2|9265.2|9265.2|9254.03|9254.03|0
1615460700000|2021-03-11 11:05:00|9265.28|9265.28|9261.68|9261.68|9273.96|9273.96|9261.68|9261.68|0
1615461000000|2021-03-11 11:10:00|9261.55|9261.55|9263.9|9263.9|9264.21|9264.21|9256.22|9256.22|0
1615461300000|2021-03-11 11:15:00|9263.73|9263.73|9258.38|9258.38|9263.73|9263.73|9252.01|9252.01|0
1615461600000|2021-03-11 11:20:00|9258.13|9258.13|9258.39|9258.39|9265.58|9265.58|9257.29|9257.29|0
1615461900000|2021-03-11 11:25:00|9259.14|9259.14|9262|9262|9267.75|9267.75|9259.14|9259.14|0
1615462200000|2021-03-11 11:30:00|9261.66|9261.66|9262.65|9262.65|9262.65|9262.65|9256.61|9256.61|0
1615462500000|2021-03-11 11:35:00|9262.72|9262.72|9263.59|9263.59|9266.58|9266.58|9259.81|9259.81|0
1615462800000|2021-03-11 11:40:00|9263.72|9263.72|9254.76|9254.76|9264.26|9264.26|9253.78|9253.78|0
1615463100000|2021-03-11 11:45:00|9255.03|9255.03|9271.69|9271.69|9273.2|9273.2|9255.03|9255.03|0
1615463400000|2021-03-11 11:50:00|9271.62|9271.62|9271.08|9271.08|9279.09|9279.09|9271.08|9271.08|0
1615463700000|2021-03-11 11:55:00|9271.15|9271.15|9278.53|9278.53|9278.53|9278.53|9271.15|9271.15|0
1615464000000|2021-03-11 12:00:00|9278.38|9278.38|9283.39|9283.39|9287.23|9287.23|9276.97|9276.97|0
1615464300000|2021-03-11 12:05:00|9283.53|9283.53|9279.7|9279.7|9284.39|9284.39|9279.7|9279.7|0
1615464600000|2021-03-11 12:10:00|9282.05|9282.05|9279.16|9279.16|9282.05|9282.05|9275.22|9275.22|0
1615464900000|2021-03-11 12:15:00|9279.13|9279.13|9283.84|9283.84|9283.84|9283.84|9274.77|9274.77|0
1615465200000|2021-03-11 12:20:00|9283.79|9283.79|9289.31|9289.31|9291.93|9291.93|9283.69|9283.69|0
1615465500000|2021-03-11 12:25:00|9290.38|9290.38|9281.06|9281.06|9291.92|9291.92|9279.47|9279.47|0
1615465800000|2021-03-11 12:30:00|9281.2|9281.2|9278.48|9278.48|9284.69|9284.69|9278.48|9278.48|0
1615466100000|2021-03-11 12:35:00|9278.41|9278.41|9279.23|9279.23|9280.74|9280.74|9272.08|9272.08|0
1615466400000|2021-03-11 12:40:00|9279.36|9279.36|9293.29|9293.29|9295.1|9295.1|9279.36|9279.36|0
1615466700000|2021-03-11 12:45:00|9293.21|9293.21|9300.27|9300.27|9304.45|9304.45|9292.83|9292.83|0
1615467000000|2021-03-11 12:50:00|9300.61|9300.61|9309.02|9309.02|9309.33|9309.33|9300.61|9300.61|0
1615467300000|2021-03-11 12:55:00|9308.88|9308.88|9307.84|9307.84|9310.87|9310.87|9299.77|9299.77|0
1615467600000|2021-03-11 13:00:00|9307.89|9307.89|9309.17|9309.17|9310.15|9310.15|9304.65|9304.65|0
1615467900000|2021-03-11 13:05:00|9309.08|9309.08|9306.44|9306.44|9310.13|9310.13|9302.42|9302.42|0
1615468200000|2021-03-11 13:10:00|9306.35|9306.35|9293.33|9293.33|9306.35|9306.35|9293.33|9293.33|0
1615468500000|2021-03-11 13:15:00|9293.09|9293.09|9301.55|9301.55|9302.5|9302.5|9293.09|9293.09|0
1615468800000|2021-03-11 13:20:00|9301.69|9301.69|9303.66|9303.66|9305.56|9305.56|9301.22|9301.22|0
1615469100000|2021-03-11 13:25:00|9303.58|9303.58|9304.19|9304.19|9309.32|9309.32|9303.19|9303.19|0
1615469400000|2021-03-11 13:30:00|9304.42|9304.42|9297.93|9297.93|9305.8|9305.8|9295.53|9295.53|0
1615469700000|2021-03-11 13:35:00|9297.59|9297.59|9309.34|9309.34|9309.45|9309.45|9297.59|9297.59|0
1615470000000|2021-03-11 13:40:00|9309.57|9309.57|9315.61|9315.61|9315.61|9315.61|9306.17|9306.17|0
1615470300000|2021-03-11 13:45:00|9315.69|9315.69|9307.99|9307.99|9318.12|9318.12|9307.94|9307.94|0
1615470600000|2021-03-11 13:50:00|9307.94|9307.94|9320.93|9320.93|9320.93|9320.93|9305.5|9305.5|0
1615470900000|2021-03-11 13:55:00|9321.23|9321.23|9322.9|9322.9|9323.42|9323.42|9318.86|9318.86|0
1615471200000|2021-03-11 14:00:00|9323.4|9323.4|9321.78|9321.78|9326.69|9326.69|9320.36|9320.36|0
1615471500000|2021-03-11 14:05:00|9321.63|9321.63|9312.64|9312.64|9321.63|9321.63|9310.1|9310.1|0
1615471800000|2021-03-11 14:10:00|9312.95|9312.95|9308.65|9308.65|9313.74|9313.74|9305.78|9305.78|0
1615472100000|2021-03-11 14:15:00|9308.88|9308.88|9317.77|9317.77|9321.34|9321.34|9308.6|9308.6|0
1615472400000|2021-03-11 14:20:00|9317.71|9317.71|9322.83|9322.83|9323.45|9323.45|9314.38|9314.38|0
1615472700000|2021-03-11 14:25:00|9323.07|9323.07|9323.15|9323.15|9326.33|9326.33|9321.01|9321.01|0
1615473000000|2021-03-11 14:30:00|9323.42|9323.42|9313.88|9313.88|9324.59|9324.59|9302.74|9302.74|0
1615473300000|2021-03-11 14:35:00|9313.57|9313.57|9304.6|9304.6|9318.59|9318.59|9293.71|9293.71|0
1615473600000|2021-03-11 14:40:00|9305.1|9305.1|9313.37|9313.37|9320.86|9320.86|9305.1|9305.1|0
1615473900000|2021-03-11 14:45:00|9313.33|9313.33|9331.15|9331.15|9334.3|9334.3|9313.06|9313.06|0
1615474200000|2021-03-11 14:50:00|9331.11|9331.11|9340.81|9340.81|9341.78|9341.78|9328.32|9328.32|0
1615474500000|2021-03-11 14:55:00|9340.75|9340.75|9338.23|9338.23|9345.12|9345.12|9336.69|9336.69|0
1615474800000|2021-03-11 15:00:00|9339.21|9339.21|9357.64|9357.64|9358.19|9358.19|9339.21|9339.21|0
1615475100000|2021-03-11 15:05:00|9357.58|9357.58|9357.63|9357.63|9363.6|9363.6|9352.88|9352.88|0
1615475400000|2021-03-11 15:10:00|9357.69|9357.69|9348.31|9348.31|9359.76|9359.76|9348.31|9348.31|0
1615475700000|2021-03-11 15:15:00|9348.6|9348.6|9349.47|9349.47|9351.48|9351.48|9342.6|9342.6|0
1615476000000|2021-03-11 15:20:00|9348.93|9348.93|9348.17|9348.17|9351.97|9351.97|9334.44|9334.44|0
1615476300000|2021-03-11 15:25:00|9348.34|9348.34|9348.15|9348.15|9350.16|9350.16|9343.14|9343.14|0
1615476600000|2021-03-11 15:30:00|9347.4|9347.4|9354.05|9354.05|9356.63|9356.63|9347.4|9347.4|0
1615476900000|2021-03-11 15:35:00|9354.31|9354.31|9368.27|9368.27|9376.4|9376.4|9352.44|9352.44|0
1615477200000|2021-03-11 15:40:00|9368.33|9368.33|9368.46|9368.46|9371.65|9371.65|9366.74|9366.74|0
1615477500000|2021-03-11 15:45:00|9368.62|9368.62|9369.4|9369.4|9373.89|9373.89|9363.04|9363.04|0
1615477800000|2021-03-11 15:50:00|9369.29|9369.29|9375.51|9375.51|9382.9|9382.9|9368.98|9368.98|0
1615478100000|2021-03-11 15:55:00|9375.57|9375.57|9372.91|9372.91|9377.39|9377.39|9371.94|9371.94|0
1615478400000|2021-03-11 16:00:00|9372.78|9372.78|9370.46|9370.46|9372.91|9372.91|9363.17|9363.17|0
1615478700000|2021-03-11 16:05:00|9370.55|9370.55|9378.35|9378.35|9379.38|9379.38|9368.01|9368.01|0
1615479000000|2021-03-11 16:10:00|9378.49|9378.49|9405.25|9405.25|9405.39|9405.39|9378.49|9378.49|0
1615479300000|2021-03-11 16:15:00|9405.35|9405.35|9404.91|9404.91|9411.8|9411.8|9403.25|9403.25|0
1615479600000|2021-03-11 16:20:00|9404.83|9404.83|9405.82|9405.82|9407.69|9407.69|9398.62|9398.62|0
1615479900000|2021-03-11 16:25:00|9405.07|9405.07|9409.06|9409.06|9412.58|9412.58|9402.65|9402.65|0
1615536900000|2021-03-12 08:15:00|9363.7|9363.7|9376.7|9376.7|9378.45|9378.45|9357.36|9357.36|0
1615537200000|2021-03-12 08:20:00|9376.4|9376.4|9382.81|9382.81|9383.08|9383.08|9369.96|9369.96|0
1615537500000|2021-03-12 08:25:00|9383.01|9383.01|9387.11|9387.11|9387.11|9387.11|9374.38|9374.38|0
1615537800000|2021-03-12 08:30:00|9386.36|9386.36|9363.93|9363.93|9386.54|9386.54|9363.93|9363.93|0
1615538100000|2021-03-12 08:35:00|9363.62|9363.62|9367.47|9367.47|9371.8|9371.8|9360.83|9360.83|0
1615538400000|2021-03-12 08:40:00|9367.29|9367.29|9368.47|9368.47|9370.19|9370.19|9363.57|9363.57|0
1615538700000|2021-03-12 08:45:00|9368.56|9368.56|9369.08|9369.08|9378.35|9378.35|9368.41|9368.41|0
1615539000000|2021-03-12 08:50:00|9369.38|9369.38|9373.88|9373.88|9373.88|9373.88|9359.94|9359.94|0
1615539300000|2021-03-12 08:55:00|9373.58|9373.58|9352.71|9352.71|9373.58|9373.58|9352.12|9352.12|0
1615539600000|2021-03-12 09:00:00|9351.97|9351.97|9357.59|9357.59|9358.12|9358.12|9345.38|9345.38|0
1615539900000|2021-03-12 09:05:00|9358.34|9358.34|9357.45|9357.45|9361.34|9361.34|9356.29|9356.29|0
1615540200000|2021-03-12 09:10:00|9357.16|9357.16|9353.03|9353.03|9357.16|9357.16|9347.67|9347.67|0
1615540500000|2021-03-12 09:15:00|9353.42|9353.42|9347.65|9347.65|9354.56|9354.56|9346.59|9346.59|0
1615540800000|2021-03-12 09:20:00|9347.95|9347.95|9336.12|9336.12|9348.88|9348.88|9334.54|9334.54|0
1615541100000|2021-03-12 09:25:00|9336.1|9336.1|9334.58|9334.58|9338.65|9338.65|9328.13|9328.13|0
1615541400000|2021-03-12 09:30:00|9334.42|9334.42|9338.53|9338.53|9346.17|9346.17|9333.17|9333.17|0
1615541700000|2021-03-12 09:35:00|9337.99|9337.99|9336.7|9336.7|9337.99|9337.99|9333.49|9333.49|0
1615542000000|2021-03-12 09:40:00|9336.44|9336.44|9334.86|9334.86|9338.2|9338.2|9334.45|9334.45|0
1615542300000|2021-03-12 09:45:00|9334.72|9334.72|9338.94|9338.94|9341.76|9341.76|9334.53|9334.53|0
1615542600000|2021-03-12 09:50:00|9339.08|9339.08|9343.22|9343.22|9343.22|9343.22|9336.04|9336.04|0
1615542900000|2021-03-12 09:55:00|9342.91|9342.91|9349.38|9349.38|9351.25|9351.25|9342.84|9342.84|0
1615543200000|2021-03-12 10:00:00|9349.55|9349.55|9336.88|9336.88|9350.09|9350.09|9336.71|9336.71|0
1615543500000|2021-03-12 10:05:00|9336.57|9336.57|9345.39|9345.39|9345.39|9345.39|9336.5|9336.5|0
1615543800000|2021-03-12 10:10:00|9346.89|9346.89|9343.65|9343.65|9348.85|9348.85|9342.27|9342.27|0
1615544100000|2021-03-12 10:15:00|9344.19|9344.19|9349.23|9349.23|9350.93|9350.93|9344.19|9344.19|0
1615544400000|2021-03-12 10:20:00|9349.55|9349.55|9346.89|9346.89|9349.55|9349.55|9343.01|9343.01|0
1615544700000|2021-03-12 10:25:00|9347.02|9347.02|9345.61|9345.61|9349.22|9349.22|9343.37|9343.37|0
1615545000000|2021-03-12 10:30:00|9345.68|9345.68|9351.75|9351.75|9353.81|9353.81|9344.53|9344.53|0
1615545300000|2021-03-12 10:35:00|9351.58|9351.58|9346.36|9346.36|9352.11|9352.11|9345.98|9345.98|0
1615545600000|2021-03-12 10:40:00|9346.34|9346.34|9345.7|9345.7|9348.87|9348.87|9345.01|9345.01|0
1615545900000|2021-03-12 10:45:00|9344.78|9344.78|9351.24|9351.24|9351.68|9351.68|9344.3|9344.3|0
1615546200000|2021-03-12 10:50:00|9351.55|9351.55|9344.1|9344.1|9353.06|9353.06|9344.02|9344.02|0
1615546500000|2021-03-12 10:55:00|9343.94|9343.94|9345.57|9345.57|9345.68|9345.68|9340.02|9340.02|0
1615546800000|2021-03-12 11:00:00|9345.71|9345.71|9350.57|9350.57|9351.41|9351.41|9341.67|9341.67|0
1615547100000|2021-03-12 11:05:00|9350.03|9350.03|9355.48|9355.48|9356.22|9356.22|9347.81|9347.81|0
1615547400000|2021-03-12 11:10:00|9355.14|9355.14|9353.73|9353.73|9355.14|9355.14|9350.58|9350.58|0
1615547700000|2021-03-12 11:15:00|9353.59|9353.59|9360.95|9360.95|9361.87|9361.87|9353.59|9353.59|0
1615548000000|2021-03-12 11:20:00|9361.7|9361.7|9364.87|9364.87|9366|9366|9360.65|9360.65|0
1615548300000|2021-03-12 11:25:00|9364.7|9364.7|9358.93|9358.93|9367.26|9367.26|9358.07|9358.07|0
1615548600000|2021-03-12 11:30:00|9358.66|9358.66|9362.7|9362.7|9367.16|9367.16|9358.42|9358.42|0
1615548900000|2021-03-12 11:35:00|9362.86|9362.86|9367.97|9367.97|9369.82|9369.82|9359.29|9359.29|0
1615549200000|2021-03-12 11:40:00|9368.71|9368.71|9366.26|9366.26|9370.49|9370.49|9364.54|9364.54|0
1615549500000|2021-03-12 11:45:00|9366.53|9366.53|9366.76|9366.76|9368.7|9368.7|9363.73|9363.73|0
1615549800000|2021-03-12 11:50:00|9366.74|9366.74|9371.89|9371.89|9371.89|9371.89|9366.57|9366.57|0
1615550100000|2021-03-12 11:55:00|9371.8|9371.8|9370.07|9370.07|9375.62|9375.62|9370.07|9370.07|0
1615550400000|2021-03-12 12:00:00|9370.22|9370.22|9366.36|9366.36|9370.22|9370.22|9365.95|9365.95|0
1615550700000|2021-03-12 12:05:00|9366.29|9366.29|9377.04|9377.04|9377.2|9377.2|9365.4|9365.4|0
1615551000000|2021-03-12 12:10:00|9377.11|9377.11|9380.19|9380.19|9380.6|9380.6|9376.64|9376.64|0
1615551300000|2021-03-12 12:15:00|9379.97|9379.97|9378.26|9378.26|9381.46|9381.46|9376.2|9376.2|0
1615551600000|2021-03-12 12:20:00|9377.64|9377.64|9378.85|9378.85|9380.93|9380.93|9374.34|9374.34|0
1615551900000|2021-03-12 12:25:00|9378.92|9378.92|9375.28|9375.28|9379.2|9379.2|9374.97|9374.97|0
1615552200000|2021-03-12 12:30:00|9375.05|9375.05|9371.74|9371.74|9375.81|9375.81|9371.74|9371.74|0
1615552500000|2021-03-12 12:35:00|9371.79|9371.79|9374.6|9374.6|9375.77|9375.77|9370.96|9370.96|0
1615552800000|2021-03-12 12:40:00|9374.43|9374.43|9376.94|9376.94|9377.83|9377.83|9372.49|9372.49|0
1615553100000|2021-03-12 12:45:00|9376.91|9376.91|9373.68|9373.68|9378.22|9378.22|9369.77|9369.77|0
1615553400000|2021-03-12 12:50:00|9373.34|9373.34|9370.08|9370.08|9374.25|9374.25|9369.15|9369.15|0
1615553700000|2021-03-12 12:55:00|9369.8|9369.8|9367.52|9367.52|9370.65|9370.65|9367.52|9367.52|0
1615554000000|2021-03-12 13:00:00|9367.62|9367.62|9375.51|9375.51|9376.73|9376.73|9367.09|9367.09|0
1615554300000|2021-03-12 13:05:00|9375.54|9375.54|9373.28|9373.28|9379.66|9379.66|9373.06|9373.06|0
1615554600000|2021-03-12 13:10:00|9373.82|9373.82|9366.71|9366.71|9373.83|9373.83|9365.91|9365.91|0
1615554900000|2021-03-12 13:15:00|9367.02|9367.02|9363.11|9363.11|9367.02|9367.02|9361.87|9361.87|0
1615555200000|2021-03-12 13:20:00|9363.05|9363.05|9365.27|9365.27|9366.41|9366.41|9361.8|9361.8|0
1615555500000|2021-03-12 13:25:00|9365.58|9365.58|9363.25|9363.25|9365.58|9365.58|9361.66|9361.66|0
1615555800000|2021-03-12 13:30:00|9363.36|9363.36|9363.65|9363.65|9370.15|9370.15|9362.82|9362.82|0
1615556100000|2021-03-12 13:35:00|9363.77|9363.77|9366.94|9366.94|9367.16|9367.16|9362.17|9362.17|0
1615556400000|2021-03-12 13:40:00|9366.81|9366.81|9369.49|9369.49|9377.51|9377.51|9365.89|9365.89|0
1615556700000|2021-03-12 13:45:00|9369.27|9369.27|9355.02|9355.02|9369.48|9369.48|9354.49|9354.49|0
1615557000000|2021-03-12 13:50:00|9354.96|9354.96|9355.18|9355.18|9355.34|9355.34|9351.62|9351.62|0
1615557300000|2021-03-12 13:55:00|9355.12|9355.12|9354.81|9354.81|9357.38|9357.38|9352.52|9352.52|0
1615557600000|2021-03-12 14:00:00|9354.74|9354.74|9343.26|9343.26|9357.3|9357.3|9343.18|9343.18|0
1615557900000|2021-03-12 14:05:00|9343.44|9343.44|9337.46|9337.46|9344.91|9344.91|9337.11|9337.11|0
1615558200000|2021-03-12 14:10:00|9337.43|9337.43|9335.35|9335.35|9339.22|9339.22|9333.28|9333.28|0
1615558500000|2021-03-12 14:15:00|9335.43|9335.43|9340.52|9340.52|9343.09|9343.09|9335.28|9335.28|0
1615558800000|2021-03-12 14:20:00|9339.02|9339.02|9337.23|9337.23|9340.3|9340.3|9335.99|9335.99|0
1615559100000|2021-03-12 14:25:00|9338.72|9338.72|9359.43|9359.43|9359.43|9359.43|9338.72|9338.72|0
1615559400000|2021-03-12 14:30:00|9359.5|9359.5|9409.75|9409.75|9411.39|9411.39|9358.77|9358.77|0
1615559700000|2021-03-12 14:35:00|9409.64|9409.64|9403.41|9403.41|9409.64|9409.64|9382.99|9382.99|0
1615560000000|2021-03-12 14:40:00|9402.87|9402.87|9392.15|9392.15|9403.59|9403.59|9384.39|9384.39|0
1615560300000|2021-03-12 14:45:00|9392.1|9392.1|9376.1|9376.1|9397.28|9397.28|9376.1|9376.1|0
1615560600000|2021-03-12 14:50:00|9376.04|9376.04|9377.53|9377.53|9377.97|9377.97|9367.53|9367.53|0
1615560900000|2021-03-12 14:55:00|9377.31|9377.31|9389.24|9389.24|9392.14|9392.14|9377.31|9377.31|0
1615561200000|2021-03-12 15:00:00|9389.85|9389.85|9404.01|9404.01|9404.01|9404.01|9385.69|9385.69|0
1615561500000|2021-03-12 15:05:00|9404.75|9404.75|9402.68|9402.68|9407.08|9407.08|9400.31|9400.31|0
1615561800000|2021-03-12 15:10:00|9402.86|9402.86|9408.62|9408.62|9410.06|9410.06|9398.2|9398.2|0
1615562100000|2021-03-12 15:15:00|9408.51|9408.51|9415.54|9415.54|9415.54|9415.54|9400.59|9400.59|0
1615562400000|2021-03-12 15:20:00|9415.49|9415.49|9401.2|9401.2|9415.49|9415.49|9401.2|9401.2|0
1615562700000|2021-03-12 15:25:00|9401.37|9401.37|9391.27|9391.27|9402.4|9402.4|9384.25|9384.25|0
1615563000000|2021-03-12 15:30:00|9391.58|9391.58|9403.02|9403.02|9403.02|9403.02|9386.31|9386.31|0
1615563300000|2021-03-12 15:35:00|9403.33|9403.33|9407.5|9407.5|9407.92|9407.92|9402.26|9402.26|0
1615563600000|2021-03-12 15:40:00|9407.33|9407.33|9412.35|9412.35|9412.62|9412.62|9403.02|9403.02|0
1615563900000|2021-03-12 15:45:00|9412.24|9412.24|9416.84|9416.84|9416.84|9416.84|9410.22|9410.22|0
1615564200000|2021-03-12 15:50:00|9416.43|9416.43|9408.42|9408.42|9416.43|9416.43|9405.28|9405.28|0
1615564500000|2021-03-12 15:55:00|9408.4|9408.4|9404.81|9404.81|9410.61|9410.61|9404.15|9404.15|0
1615564800000|2021-03-12 16:00:00|9405.56|9405.56|9396.83|9396.83|9405.56|9405.56|9396.83|9396.83|0
1615565100000|2021-03-12 16:05:00|9395.61|9395.61|9396.78|9396.78|9398.84|9398.84|9393.53|9393.53|0
1615565400000|2021-03-12 16:10:00|9396.03|9396.03|9400.74|9400.74|9404.07|9404.07|9395.28|9395.28|0
1615565700000|2021-03-12 16:15:00|9400.65|9400.65|9423.47|9423.47|9424.15|9424.15|9400.45|9400.45|0
1615566000000|2021-03-12 16:20:00|9424.08|9424.08|9421.51|9421.51|9426.96|9426.96|9419.25|9419.25|0
1615566300000|2021-03-12 16:25:00|9421.42|9421.42|9425.73|9425.73|9426.51|9426.51|9416.66|9416.66|0
1615796100000|2021-03-15 08:15:00|9631.89|9631.89|9636.69|9636.69|9644.4|9644.4|9628.82|9628.82|0
1615796400000|2021-03-15 08:20:00|9636.94|9636.94|9668.32|9668.32|9668.32|9668.32|9632.8|9632.8|0
1615796700000|2021-03-15 08:25:00|9668.45|9668.45|9689.21|9689.21|9692.89|9692.89|9666.89|9666.89|0
1615797000000|2021-03-15 08:30:00|9689.06|9689.06|9685.88|9685.88|9697.71|9697.71|9682.28|9682.28|0
1615797300000|2021-03-15 08:35:00|9684.28|9684.28|9695.03|9695.03|9701.54|9701.54|9684.28|9684.28|0
1615797600000|2021-03-15 08:40:00|9696.52|9696.52|9711.23|9711.23|9715.61|9715.61|9696.52|9696.52|0
1615797900000|2021-03-15 08:45:00|9711.97|9711.97|9699.63|9699.63|9717.84|9717.84|9694.65|9694.65|0
1615798200000|2021-03-15 08:50:00|9700.38|9700.38|9668.75|9668.75|9701.99|9701.99|9662.84|9662.84|0
1615798500000|2021-03-15 08:55:00|9668.21|9668.21|9659.97|9659.97|9668.79|9668.79|9656.29|9656.29|0
1615798800000|2021-03-15 09:00:00|9660.07|9660.07|9655.34|9655.34|9661.77|9661.77|9650.33|9650.33|0
1615799100000|2021-03-15 09:05:00|9655.29|9655.29|9667.84|9667.84|9673.49|9673.49|9653.33|9653.33|0
1615799400000|2021-03-15 09:10:00|9667.36|9667.36|9671.51|9671.51|9672.09|9672.09|9656.05|9656.05|0
1615799700000|2021-03-15 09:15:00|9671.82|9671.82|9647.97|9647.97|9671.82|9671.82|9647.36|9647.36|0
1615800000000|2021-03-15 09:20:00|9647.43|9647.43|9638.04|9638.04|9648.05|9648.05|9634.04|9634.04|0
1615800300000|2021-03-15 09:25:00|9638.06|9638.06|9627.39|9627.39|9638.4|9638.4|9624.64|9624.64|0
1615800600000|2021-03-15 09:30:00|9627.3|9627.3|9633.43|9633.43|9634.28|9634.28|9627.3|9627.3|0
1615800900000|2021-03-15 09:35:00|9633.74|9633.74|9633.3|9633.3|9636.21|9636.21|9632.16|9632.16|0
1615801200000|2021-03-15 09:40:00|9633.55|9633.55|9632.97|9632.97|9633.55|9633.55|9625.08|9625.08|0
1615801500000|2021-03-15 09:45:00|9632.9|9632.9|9639.16|9639.16|9641.72|9641.72|9630.99|9630.99|0
1615801800000|2021-03-15 09:50:00|9638.62|9638.62|9640.65|9640.65|9640.65|9640.65|9633.73|9633.73|0
1615802100000|2021-03-15 09:55:00|9640.96|9640.96|9646.24|9646.24|9647.01|9647.01|9638.87|9638.87|0
1615802400000|2021-03-15 10:00:00|9645.93|9645.93|9636.36|9636.36|9646.77|9646.77|9635.7|9635.7|0
1615802700000|2021-03-15 10:05:00|9636.27|9636.27|9626.2|9626.2|9638.03|9638.03|9626.01|9626.01|0
1615803000000|2021-03-15 10:10:00|9626.07|9626.07|9620.19|9620.19|9628.2|9628.2|9620.01|9620.01|0
1615803300000|2021-03-15 10:15:00|9619.7|9619.7|9620.32|9620.32|9622.34|9622.34|9615.01|9615.01|0
1615803600000|2021-03-15 10:20:00|9620.46|9620.46|9632.51|9632.51|9632.51|9632.51|9620|9620|0
1615803900000|2021-03-15 10:25:00|9632.61|9632.61|9633.53|9633.53|9637.14|9637.14|9630.93|9630.93|0
1615804200000|2021-03-15 10:30:00|9634.27|9634.27|9630.79|9630.79|9634.27|9634.27|9630.21|9630.21|0
1615804500000|2021-03-15 10:35:00|9630.73|9630.73|9638.31|9638.31|9638.31|9638.31|9628.09|9628.09|0
1615804800000|2021-03-15 10:40:00|9637.57|9637.57|9637.53|9637.53|9639.26|9639.26|9634.7|9634.7|0
1615805100000|2021-03-15 10:45:00|9637.76|9637.76|9651.78|9651.78|9652.64|9652.64|9637.76|9637.76|0
1615805400000|2021-03-15 10:50:00|9651.95|9651.95|9652.73|9652.73|9653.73|9653.73|9650.5|9650.5|0
1615805700000|2021-03-15 10:55:00|9652.87|9652.87|9644.67|9644.67|9652.87|9652.87|9642.83|9642.83|0
1615806000000|2021-03-15 11:00:00|9644.72|9644.72|9641.93|9641.93|9647.48|9647.48|9639.77|9639.77|0
1615806300000|2021-03-15 11:05:00|9642.24|9642.24|9644.85|9644.85|9647.59|9647.59|9639.86|9639.86|0
1615806600000|2021-03-15 11:10:00|9644.77|9644.77|9650.36|9650.36|9650.36|9650.36|9643.32|9643.32|0
1615806900000|2021-03-15 11:15:00|9651.32|9651.32|9670.24|9670.24|9670.6|9670.6|9651.32|9651.32|0
1615807200000|2021-03-15 11:20:00|9670.08|9670.08|9669.44|9669.44|9670.71|9670.71|9661.84|9661.84|0
1615807500000|2021-03-15 11:25:00|9669.04|9669.04|9660.92|9660.92|9669.04|9669.04|9660.38|9660.38|0
1615807800000|2021-03-15 11:30:00|9660.38|9660.38|9664.76|9664.76|9669.26|9669.26|9659.3|9659.3|0
1615808100000|2021-03-15 11:35:00|9664.6|9664.6|9660.39|9660.39|9667.82|9667.82|9660.39|9660.39|0
1615808400000|2021-03-15 11:40:00|9659.85|9659.85|9651.8|9651.8|9660.46|9660.46|9647.54|9647.54|0
1615808700000|2021-03-15 11:45:00|9651.19|9651.19|9640.74|9640.74|9651.19|9651.19|9639.4|9639.4|0
1615809000000|2021-03-15 11:50:00|9640.95|9640.95|9649.67|9649.67|9650.54|9650.54|9639.92|9639.92|0
1615809300000|2021-03-15 11:55:00|9650.08|9650.08|9648.56|9648.56|9650.45|9650.45|9641.21|9641.21|0
1615809600000|2021-03-15 12:00:00|9648.6|9648.6|9654.69|9654.69|9655.44|9655.44|9645.89|9645.89|0
1615809900000|2021-03-15 12:05:00|9654.11|9654.11|9667.63|9667.63|9667.82|9667.82|9653.26|9653.26|0
1615810200000|2021-03-15 12:10:00|9667.55|9667.55|9640.76|9640.76|9668.92|9668.92|9637.6|9637.6|0
1615810500000|2021-03-15 12:15:00|9640.83|9640.83|9631.97|9631.97|9645.9|9645.9|9631.43|9631.43|0
1615810800000|2021-03-15 12:20:00|9632.03|9632.03|9631.64|9631.64|9639.04|9639.04|9631.64|9631.64|0
1615811100000|2021-03-15 12:25:00|9631.28|9631.28|9628.76|9628.76|9631.28|9631.28|9625.22|9625.22|0
1615811400000|2021-03-15 12:30:00|9629.16|9629.16|9631.79|9631.79|9633.5|9633.5|9628.24|9628.24|0
1615811700000|2021-03-15 12:35:00|9631.7|9631.7|9635.45|9635.45|9641.62|9641.62|9631.7|9631.7|0
1615812000000|2021-03-15 12:40:00|9635.54|9635.54|9632.91|9632.91|9637.28|9637.28|9631.7|9631.7|0
1615812300000|2021-03-15 12:45:00|9632.78|9632.78|9618.61|9618.61|9633.66|9633.66|9618.61|9618.61|0
1615812600000|2021-03-15 12:50:00|9618.34|9618.34|9603.56|9603.56|9618.34|9618.34|9600.51|9600.51|0
1615812900000|2021-03-15 12:55:00|9604.04|9604.04|9607.54|9607.54|9610.66|9610.66|9600.39|9600.39|0
1615813200000|2021-03-15 13:00:00|9606.79|9606.79|9598.42|9598.42|9607.12|9607.12|9598.1|9598.1|0
1615813500000|2021-03-15 13:05:00|9599.17|9599.17|9601|9601|9605.52|9605.52|9598.34|9598.34|0
1615813800000|2021-03-15 13:10:00|9601.27|9601.27|9602.15|9602.15|9606.71|9606.71|9599.93|9599.93|0
1615814100000|2021-03-15 13:15:00|9602.46|9602.46|9601.71|9601.71|9603.41|9603.41|9598.57|9598.57|0
1615814400000|2021-03-15 13:20:00|9601.89|9601.89|9602.66|9602.66|9609.5|9609.5|9598.35|9598.35|0
1615814700000|2021-03-15 13:25:00|9602.68|9602.68|9598.92|9598.92|9606.34|9606.34|9596.6|9596.6|0
1615815000000|2021-03-15 13:30:00|9598.86|9598.86|9631.71|9631.71|9632.5|9632.5|9598.62|9598.62|0
1615815300000|2021-03-15 13:35:00|9632.77|9632.77|9651.95|9651.95|9652|9652|9632.45|9632.45|0
1615815600000|2021-03-15 13:40:00|9652.02|9652.02|9641.27|9641.27|9653.75|9653.75|9641.27|9641.27|0
1615815900000|2021-03-15 13:45:00|9641.22|9641.22|9640.07|9640.07|9644|9644|9636.86|9636.86|0
1615816200000|2021-03-15 13:50:00|9640.01|9640.01|9617.02|9617.02|9640.58|9640.58|9616.08|9616.08|0
1615816500000|2021-03-15 13:55:00|9616.97|9616.97|9615.8|9615.8|9623.49|9623.49|9612.48|9612.48|0
1615816800000|2021-03-15 14:00:00|9616.05|9616.05|9618.85|9618.85|9622.46|9622.46|9615.45|9615.45|0
1615817100000|2021-03-15 14:05:00|9618.54|9618.54|9624.14|9624.14|9636.09|9636.09|9616.11|9616.11|0
1615817400000|2021-03-15 14:10:00|9624.2|9624.2|9633.78|9633.78|9636.11|9636.11|9619.91|9619.91|0
1615817700000|2021-03-15 14:15:00|9633.7|9633.7|9624.39|9624.39|9642.86|9642.86|9624.32|9624.32|0
1615818000000|2021-03-15 14:20:00|9625.14|9625.14|9640.84|9640.84|9640.84|9640.84|9624.36|9624.36|0
1615818300000|2021-03-15 14:25:00|9641.59|9641.59|9643.84|9643.84|9647.57|9647.57|9633.96|9633.96|0
1615818600000|2021-03-15 14:30:00|9643.91|9643.91|9665.03|9665.03|9666.82|9666.82|9640.67|9640.67|0
1615818900000|2021-03-15 14:35:00|9665.34|9665.34|9665.24|9665.24|9671.61|9671.61|9663.89|9663.89|0
1615819200000|2021-03-15 14:40:00|9664.94|9664.94|9652.52|9652.52|9666.33|9666.33|9651.6|9651.6|0
1615819500000|2021-03-15 14:45:00|9652.65|9652.65|9645.88|9645.88|9656.07|9656.07|9644.98|9644.98|0
1615819800000|2021-03-15 14:50:00|9645.96|9645.96|9651.6|9651.6|9651.74|9651.74|9644.86|9644.86|0
1615820100000|2021-03-15 14:55:00|9651.69|9651.69|9656.36|9656.36|9660.06|9660.06|9649.85|9649.85|0
1615820400000|2021-03-15 15:00:00|9655.52|9655.52|9661.7|9661.7|9666.72|9666.72|9654.3|9654.3|0
1615820700000|2021-03-15 15:05:00|9661.16|9661.16|9655.28|9655.28|9664.63|9664.63|9652.93|9652.93|0
1615821000000|2021-03-15 15:10:00|9655.36|9655.36|9659.24|9659.24|9661.72|9661.72|9655.14|9655.14|0
1615821300000|2021-03-15 15:15:00|9659.99|9659.99|9656.72|9656.72|9663.64|9663.64|9656.46|9656.46|0
1615821600000|2021-03-15 15:20:00|9656.83|9656.83|9667.79|9667.79|9667.79|9667.79|9654.34|9654.34|0
1615821900000|2021-03-15 15:25:00|9667.65|9667.65|9649.12|9649.12|9671.1|9671.1|9645.76|9645.76|0
1615822200000|2021-03-15 15:30:00|9649.21|9649.21|9641.69|9641.69|9653.92|9653.92|9640.99|9640.99|0
1615822500000|2021-03-15 15:35:00|9641.74|9641.74|9606.42|9606.42|9641.74|9641.74|9604.48|9604.48|0
1615822800000|2021-03-15 15:40:00|9606.12|9606.12|9615.56|9615.56|9615.59|9615.59|9603.33|9603.33|0
1615823100000|2021-03-15 15:45:00|9615.63|9615.63|9614.85|9614.85|9619.32|9619.32|9614.75|9614.75|0
1615823400000|2021-03-15 15:50:00|9614.9|9614.9|9599.55|9599.55|9614.9|9614.9|9599.55|9599.55|0
1615823700000|2021-03-15 15:55:00|9599.47|9599.47|9605.69|9605.69|9605.69|9605.69|9592.78|9592.78|0
1615824000000|2021-03-15 16:00:00|9604.89|9604.89|9621.46|9621.46|9621.88|9621.88|9601.39|9601.39|0
1615824300000|2021-03-15 16:05:00|9621.33|9621.33|9622.55|9622.55|9625.86|9625.86|9619.07|9619.07|0
1615824600000|2021-03-15 16:10:00|9622.46|9622.46|9620.48|9620.48|9623.13|9623.13|9614.51|9614.51|0
1615824900000|2021-03-15 16:15:00|9620.57|9620.57|9623.62|9623.62|9625.69|9625.69|9620.27|9620.27|0
1615825200000|2021-03-15 16:20:00|9623.56|9623.56|9624.61|9624.61|9631.33|9631.33|9620.3|9620.3|0
1615825500000|2021-03-15 16:25:00|9624.66|9624.66|9635.45|9635.45|9635.48|9635.48|9622.01|9622.01|0
1615882500000|2021-03-16 08:15:00|9638.64|9638.64|9647.02|9647.02|9658.13|9658.13|9638.64|9638.64|0
1615882800000|2021-03-16 08:20:00|9646.88|9646.88|9630.16|9630.16|9646.88|9646.88|9627.64|9627.64|0
1615883100000|2021-03-16 08:25:00|9630.14|9630.14|9611.74|9611.74|9631.49|9631.49|9608.79|9608.79|0
1615883400000|2021-03-16 08:30:00|9612.32|9612.32|9626.46|9626.46|9627.01|9627.01|9612.32|9612.32|0
1615883700000|2021-03-16 08:35:00|9626.32|9626.32|9616.55|9616.55|9628.15|9628.15|9616.55|9616.55|0
1615884000000|2021-03-16 08:40:00|9616.42|9616.42|9614.87|9614.87|9618.44|9618.44|9611.93|9611.93|0
1615884300000|2021-03-16 08:45:00|9615.17|9615.17|9639.77|9639.77|9639.77|9639.77|9613.19|9613.19|0
1615884600000|2021-03-16 08:50:00|9640.11|9640.11|9629.83|9629.83|9642.87|9642.87|9629.83|9629.83|0
1615884900000|2021-03-16 08:55:00|9629.56|9629.56|9638.82|9638.82|9640.18|9640.18|9628.76|9628.76|0
1615885200000|2021-03-16 09:00:00|9638.73|9638.73|9636.3|9636.3|9639.4|9639.4|9630.46|9630.46|0
1615885500000|2021-03-16 09:05:00|9636.43|9636.43|9642.65|9642.65|9647.21|9647.21|9636.16|9636.16|0
1615885800000|2021-03-16 09:10:00|9643.4|9643.4|9638.77|9638.77|9650.79|9650.79|9638.64|9638.64|0
1615886100000|2021-03-16 09:15:00|9639.06|9639.06|9642.76|9642.76|9646.99|9646.99|9638.44|9638.44|0
1615886400000|2021-03-16 09:20:00|9642.47|9642.47|9643.17|9643.17|9650.58|9650.58|9642.47|9642.47|0
1615886700000|2021-03-16 09:25:00|9642.88|9642.88|9636.57|9636.57|9643.98|9643.98|9633.69|9633.69|0
1615887000000|2021-03-16 09:30:00|9636.84|9636.84|9619.7|9619.7|9636.84|9636.84|9618.12|9618.12|0
1615887300000|2021-03-16 09:35:00|9620.45|9620.45|9618.12|9618.12|9625.34|9625.34|9616.68|9616.68|0
1615887600000|2021-03-16 09:40:00|9618.25|9618.25|9618.62|9618.62|9623.09|9623.09|9616.15|9616.15|0
1615887900000|2021-03-16 09:45:00|9618.75|9618.75|9635.7|9635.7|9637.96|9637.96|9617.71|9617.71|0
1615888200000|2021-03-16 09:50:00|9634.88|9634.88|9628.96|9628.96|9635.33|9635.33|9628.67|9628.67|0
1615888500000|2021-03-16 09:55:00|9629.13|9629.13|9634.54|9634.54|9634.65|9634.65|9629.13|9629.13|0
1615888800000|2021-03-16 10:00:00|9634.65|9634.65|9631.42|9631.42|9635.35|9635.35|9628.09|9628.09|0
1615889100000|2021-03-16 10:05:00|9631.55|9631.55|9624.06|9624.06|9631.55|9631.55|9622.24|9622.24|0
1615889400000|2021-03-16 10:10:00|9624.6|9624.6|9636.42|9636.42|9642.69|9642.69|9624.6|9624.6|0
1615889700000|2021-03-16 10:15:00|9636.13|9636.13|9632.51|9632.51|9636.4|9636.4|9628.02|9628.02|0
1615890000000|2021-03-16 10:20:00|9632.44|9632.44|9636.57|9636.57|9637.21|9637.21|9630.73|9630.73|0
1615890300000|2021-03-16 10:25:00|9636.29|9636.29|9629.82|9629.82|9639.33|9639.33|9629.82|9629.82|0
1615890600000|2021-03-16 10:30:00|9629.75|9629.75|9623.88|9623.88|9633.66|9633.66|9623.88|9623.88|0
1615890900000|2021-03-16 10:35:00|9623.93|9623.93|9613.95|9613.95|9625.54|9625.54|9613.95|9613.95|0
1615891200000|2021-03-16 10:40:00|9613.87|9613.87|9622.72|9622.72|9624.43|9624.43|9613.21|9613.21|0
1615891500000|2021-03-16 10:45:00|9622.77|9622.77|9627.73|9627.73|9633.53|9633.53|9622.72|9622.72|0
1615891800000|2021-03-16 10:50:00|9627.19|9627.19|9622.77|9622.77|9631.44|9631.44|9621.52|9621.52|0
1615892100000|2021-03-16 10:55:00|9622.23|9622.23|9620.61|9620.61|9624.18|9624.18|9615|9615|0
1615892400000|2021-03-16 11:00:00|9620.28|9620.28|9621.86|9621.86|9624.74|9624.74|9617.12|9617.12|0
1615892700000|2021-03-16 11:05:00|9624.11|9624.11|9627.37|9627.37|9628.99|9628.99|9623.9|9623.9|0
1615893000000|2021-03-16 11:10:00|9627.4|9627.4|9632.34|9632.34|9635.33|9635.33|9627.28|9627.28|0
1615893300000|2021-03-16 11:15:00|9632.58|9632.58|9629.62|9629.62|9636.16|9636.16|9629.26|9629.26|0
1615893600000|2021-03-16 11:20:00|9629.57|9629.57|9636.45|9636.45|9636.76|9636.76|9625.01|9625.01|0
1615893900000|2021-03-16 11:25:00|9636.69|9636.69|9633.81|9633.81|9638.08|9638.08|9631.62|9631.62|0
1615894200000|2021-03-16 11:30:00|9634.12|9634.12|9628.29|9628.29|9639.72|9639.72|9628.02|9628.02|0
1615894500000|2021-03-16 11:35:00|9628.12|9628.12|9626.64|9626.64|9633.79|9633.79|9626.64|9626.64|0
1615894800000|2021-03-16 11:40:00|9626.05|9626.05|9641.12|9641.12|9641.48|9641.48|9626.05|9626.05|0
1615895100000|2021-03-16 11:45:00|9641.39|9641.39|9639.99|9639.99|9647.24|9647.24|9635.92|9635.92|0
1615895400000|2021-03-16 11:50:00|9639.91|9639.91|9638.76|9638.76|9640.42|9640.42|9636.09|9636.09|0
1615895700000|2021-03-16 11:55:00|9639.01|9639.01|9645.17|9645.17|9646.01|9646.01|9638.82|9638.82|0
1615896000000|2021-03-16 12:00:00|9644.85|9644.85|9651.46|9651.46|9651.73|9651.73|9640.13|9640.13|0
1615896300000|2021-03-16 12:05:00|9651.76|9651.76|9662.82|9662.82|9662.82|9662.82|9648.22|9648.22|0
1615896600000|2021-03-16 12:10:00|9663.16|9663.16|9663.31|9663.31|9668.33|9668.33|9661.54|9661.54|0
1615896900000|2021-03-16 12:15:00|9661.82|9661.82|9661.45|9661.45|9666.68|9666.68|9658.46|9658.46|0
1615897200000|2021-03-16 12:20:00|9661.57|9661.57|9667.72|9667.72|9669.08|9669.08|9660.26|9660.26|0
1615897500000|2021-03-16 12:25:00|9667.58|9667.58|9659.18|9659.18|9667.58|9667.58|9656.33|9656.33|0
1615897800000|2021-03-16 12:30:00|9659.3|9659.3|9646.08|9646.08|9659.3|9659.3|9646.08|9646.08|0
1615898100000|2021-03-16 12:35:00|9646.27|9646.27|9642.58|9642.58|9646.27|9646.27|9634.69|9634.69|0
1615898400000|2021-03-16 12:40:00|9642.66|9642.66|9636.77|9636.77|9648.93|9648.93|9636.08|9636.08|0
1615898700000|2021-03-16 12:45:00|9636.89|9636.89|9634.2|9634.2|9638.84|9638.84|9634.2|9634.2|0
1615899000000|2021-03-16 12:50:00|9633.88|9633.88|9621.57|9621.57|9633.88|9633.88|9620.76|9620.76|0
1615899300000|2021-03-16 12:55:00|9621.76|9621.76|9609.47|9609.47|9621.76|9621.76|9609.47|9609.47|0
1615899600000|2021-03-16 13:00:00|9608.73|9608.73|9588.7|9588.7|9608.73|9608.73|9588.7|9588.7|0
1615899900000|2021-03-16 13:05:00|9588.68|9588.68|9592.77|9592.77|9601.09|9601.09|9585.5|9585.5|0
1615900200000|2021-03-16 13:10:00|9593.08|9593.08|9597.23|9597.23|9602.09|9602.09|9591.47|9591.47|0
1615900500000|2021-03-16 13:15:00|9597.47|9597.47|9604.29|9604.29|9608.59|9608.59|9595.33|9595.33|0
1615900800000|2021-03-16 13:20:00|9604.09|9604.09|9618.62|9618.62|9620.92|9620.92|9604.09|9604.09|0
1615901100000|2021-03-16 13:25:00|9618.69|9618.69|9612.71|9612.71|9619.72|9619.72|9610.26|9610.26|0
1615901400000|2021-03-16 13:30:00|9613.05|9613.05|9604.67|9604.67|9618.67|9618.67|9596.84|9596.84|0
1615901700000|2021-03-16 13:35:00|9604.5|9604.5|9598.64|9598.64|9605.82|9605.82|9594.01|9594.01|0
1615902000000|2021-03-16 13:40:00|9598.76|9598.76|9581.74|9581.74|9600.13|9600.13|9576.84|9576.84|0
1615902300000|2021-03-16 13:45:00|9581.57|9581.57|9587.3|9587.3|9592.63|9592.63|9579.3|9579.3|0
1615902600000|2021-03-16 13:50:00|9586.86|9586.86|9584.44|9584.44|9594.81|9594.81|9582.52|9582.52|0
1615902900000|2021-03-16 13:55:00|9584.38|9584.38|9579.87|9579.87|9590.3|9590.3|9576.9|9576.9|0
1615903200000|2021-03-16 14:00:00|9579.24|9579.24|9569.44|9569.44|9584.16|9584.16|9569.44|9569.44|0
1615903500000|2021-03-16 14:05:00|9569.07|9569.07|9570.64|9570.64|9570.64|9570.64|9561.78|9561.78|0
1615903800000|2021-03-16 14:10:00|9569.89|9569.89|9582.82|9582.82|9582.82|9582.82|9569.89|9569.89|0
1615904100000|2021-03-16 14:15:00|9582.28|9582.28|9588.7|9588.7|9592.34|9592.34|9578.83|9578.83|0
1615904400000|2021-03-16 14:20:00|9588.39|9588.39|9596.34|9596.34|9598.53|9598.53|9586.2|9586.2|0
1615904700000|2021-03-16 14:25:00|9596.47|9596.47|9609.22|9609.22|9610.48|9610.48|9596.47|9596.47|0
1615905000000|2021-03-16 14:30:00|9609.25|9609.25|9612.42|9612.42|9616.92|9616.92|9608.81|9608.81|0
1615905300000|2021-03-16 14:35:00|9611.67|9611.67|9609|9609|9614.7|9614.7|9609|9609|0
1615905600000|2021-03-16 14:40:00|9608.93|9608.93|9591.13|9591.13|9609.83|9609.83|9588.12|9588.12|0
1615905900000|2021-03-16 14:45:00|9590.88|9590.88|9579.12|9579.12|9594.87|9594.87|9577.63|9577.63|0
1615906200000|2021-03-16 14:50:00|9580.2|9580.2|9592.16|9592.16|9593.18|9593.18|9580.2|9580.2|0
1615906500000|2021-03-16 14:55:00|9592.7|9592.7|9586.18|9586.18|9593.42|9593.42|9585.71|9585.71|0
1615906800000|2021-03-16 15:00:00|9586.1|9586.1|9583.85|9583.85|9591.61|9591.61|9583.05|9583.05|0
1615907100000|2021-03-16 15:05:00|9583.87|9583.87|9562.52|9562.52|9586.79|9586.79|9562.52|9562.52|0
1615907400000|2021-03-16 15:10:00|9561.94|9561.94|9562.17|9562.17|9566.24|9566.24|9558.42|9558.42|0
1615907700000|2021-03-16 15:15:00|9561.86|9561.86|9572.29|9572.29|9574|9574|9561.55|9561.55|0
1615908000000|2021-03-16 15:20:00|9572.6|9572.6|9577.63|9577.63|9591.87|9591.87|9572.56|9572.56|0
1615908300000|2021-03-16 15:25:00|9577.67|9577.67|9590.69|9590.69|9590.69|9590.69|9576.93|9576.93|0
1615908600000|2021-03-16 15:30:00|9590.86|9590.86|9595.86|9595.86|9600.32|9600.32|9589.86|9589.86|0
1615908900000|2021-03-16 15:35:00|9595.55|9595.55|9602.77|9602.77|9603.77|9603.77|9593.93|9593.93|0
1615909200000|2021-03-16 15:40:00|9602.02|9602.02|9619.1|9619.1|9619.1|9619.1|9601.95|9601.95|0
1615909500000|2021-03-16 15:45:00|9619.35|9619.35|9618.91|9618.91|9620.53|9620.53|9612.21|9612.21|0
1615909800000|2021-03-16 15:50:00|9618.77|9618.77|9613.88|9613.88|9619.62|9619.62|9608|9608|0
1615910100000|2021-03-16 15:55:00|9611.64|9611.64|9616.11|9616.11|9619.88|9619.88|9607.56|9607.56|0
1615910400000|2021-03-16 16:00:00|9615.94|9615.94|9611.68|9611.68|9616.25|9616.25|9607.62|9607.62|0
1615910700000|2021-03-16 16:05:00|9611.96|9611.96|9609.29|9609.29|9616.91|9616.91|9608.32|9608.32|0
1615911000000|2021-03-16 16:10:00|9609.22|9609.22|9616.15|9616.15|9619.05|9619.05|9609.12|9609.12|0
1615911300000|2021-03-16 16:15:00|9615.81|9615.81|9612.84|9612.84|9618.02|9618.02|9611.28|9611.28|0
1615911600000|2021-03-16 16:20:00|9613.13|9613.13|9617.27|9617.27|9620.11|9620.11|9611.16|9611.16|0
1615911900000|2021-03-16 16:25:00|9617.4|9617.4|9630.68|9630.68|9630.7|9630.7|9616.81|9616.81|0
1615968900000|2021-03-17 08:15:00|9566.28|9566.28|9533.52|9533.52|9577.95|9577.95|9532.65|9532.65|0
1615969200000|2021-03-17 08:20:00|9531.83|9531.83|9498.86|9498.86|9531.9|9531.9|9495.91|9495.91|0
1615969500000|2021-03-17 08:25:00|9498.68|9498.68|9498.71|9498.71|9499.7|9499.7|9489.81|9489.81|0
1615969800000|2021-03-17 08:30:00|9499.02|9499.02|9529.05|9529.05|9529.05|9529.05|9499.02|9499.02|0
1615970100000|2021-03-17 08:35:00|9528.98|9528.98|9543.98|9543.98|9554.5|9554.5|9528.98|9528.98|0
1615970400000|2021-03-17 08:40:00|9544.73|9544.73|9544.58|9544.58|9548.84|9548.84|9536.71|9536.71|0
1615970700000|2021-03-17 08:45:00|9544.42|9544.42|9541.2|9541.2|9546.79|9546.79|9540.42|9540.42|0
1615971000000|2021-03-17 08:50:00|9540.83|9540.83|9539.5|9539.5|9541.8|9541.8|9535.66|9535.66|0
1615971300000|2021-03-17 08:55:00|9539.03|9539.03|9535.67|9535.67|9544.39|9544.39|9533.46|9533.46|0
1615971600000|2021-03-17 09:00:00|9535.75|9535.75|9519.2|9519.2|9537.97|9537.97|9517.51|9517.51|0
1615971900000|2021-03-17 09:05:00|9520.12|9520.12|9529.24|9529.24|9531.17|9531.17|9514.82|9514.82|0
1615972200000|2021-03-17 09:10:00|9529.4|9529.4|9526.81|9526.81|9530.14|9530.14|9518.33|9518.33|0
1615972500000|2021-03-17 09:15:00|9526.83|9526.83|9537.86|9537.86|9540.95|9540.95|9526.76|9526.76|0
1615972800000|2021-03-17 09:20:00|9538.03|9538.03|9544.2|9544.2|9544.2|9544.2|9534.93|9534.93|0
1615973100000|2021-03-17 09:25:00|9544.07|9544.07|9532.05|9532.05|9544.19|9544.19|9532.05|9532.05|0
1615973400000|2021-03-17 09:30:00|9531.89|9531.89|9531.36|9531.36|9532.11|9532.11|9522.82|9522.82|0
1615973700000|2021-03-17 09:35:00|9531.64|9531.64|9538.66|9538.66|9543.76|9543.76|9531.56|9531.56|0
1615974000000|2021-03-17 09:40:00|9538.53|9538.53|9525.98|9525.98|9541.72|9541.72|9525.45|9525.45|0
1615974300000|2021-03-17 09:45:00|9522.99|9522.99|9514.13|9514.13|9526.38|9526.38|9509.21|9509.21|0
1615974600000|2021-03-17 09:50:00|9514.88|9514.88|9512.12|9512.12|9515.32|9515.32|9507.99|9507.99|0
1615974900000|2021-03-17 09:55:00|9513.73|9513.73|9519.8|9519.8|9519.8|9519.8|9508.89|9508.89|0
1615975200000|2021-03-17 10:00:00|9519.53|9519.53|9517.51|9517.51|9524.2|9524.2|9515.75|9515.75|0
1615975500000|2021-03-17 10:05:00|9517.71|9517.71|9528.34|9528.34|9532.07|9532.07|9517.71|9517.71|0
1615975800000|2021-03-17 10:10:00|9528.18|9528.18|9527.59|9527.59|9532.3|9532.3|9527.06|9527.06|0
1615976100000|2021-03-17 10:15:00|9527.75|9527.75|9532.45|9532.45|9532.71|9532.71|9527.75|9527.75|0
1615976400000|2021-03-17 10:20:00|9531.7|9531.7|9516.94|9516.94|9531.7|9531.7|9516.94|9516.94|0
1615976700000|2021-03-17 10:25:00|9517.02|9517.02|9514.49|9514.49|9517.05|9517.05|9512.69|9512.69|0
1615977000000|2021-03-17 10:30:00|9514.69|9514.69|9489.59|9489.59|9514.96|9514.96|9489.57|9489.57|0
1615977300000|2021-03-17 10:35:00|9489.74|9489.74|9507.73|9507.73|9507.86|9507.86|9489.74|9489.74|0
1615977600000|2021-03-17 10:40:00|9507.87|9507.87|9523.5|9523.5|9523.5|9523.5|9507.61|9507.61|0
1615977900000|2021-03-17 10:45:00|9522.42|9522.42|9512.87|9512.87|9526.34|9526.34|9512.87|9512.87|0
1615978200000|2021-03-17 10:50:00|9512.63|9512.63|9515.31|9515.31|9519.18|9519.18|9511.98|9511.98|0
1615978500000|2021-03-17 10:55:00|9515.25|9515.25|9516.75|9516.75|9519.52|9519.52|9515.16|9515.16|0
1615978800000|2021-03-17 11:00:00|9516.87|9516.87|9513.96|9513.96|9517|9517|9513.58|9513.58|0
1615979100000|2021-03-17 11:05:00|9514.09|9514.09|9512.09|9512.09|9515.51|9515.51|9508.56|9508.56|0
1615979400000|2021-03-17 11:10:00|9512.17|9512.17|9510.21|9510.21|9514.77|9514.77|9509.64|9509.64|0
1615979700000|2021-03-17 11:15:00|9510.13|9510.13|9496.12|9496.12|9510.13|9510.13|9496.04|9496.04|0
1615980000000|2021-03-17 11:20:00|9496.21|9496.21|9484.32|9484.32|9497.65|9497.65|9482.08|9482.08|0
1615980300000|2021-03-17 11:25:00|9484.25|9484.25|9484.54|9484.54|9487.95|9487.95|9483.84|9483.84|0
1615980600000|2021-03-17 11:30:00|9484.78|9484.78|9491.9|9491.9|9493.22|9493.22|9484.48|9484.48|0
1615980900000|2021-03-17 11:35:00|9492.08|9492.08|9481.05|9481.05|9495.52|9495.52|9478.72|9478.72|0
1615981200000|2021-03-17 11:40:00|9480.85|9480.85|9477.42|9477.42|9483.05|9483.05|9476.07|9476.07|0
1615981500000|2021-03-17 11:45:00|9477.11|9477.11|9479.62|9479.62|9480.33|9480.33|9473.99|9473.99|0
1615981800000|2021-03-17 11:50:00|9479.56|9479.56|9472.12|9472.12|9479.56|9479.56|9470.66|9470.66|0
1615982100000|2021-03-17 11:55:00|9472.43|9472.43|9463.02|9463.02|9472.43|9472.43|9462.81|9462.81|0
1615982400000|2021-03-17 12:00:00|9463.14|9463.14|9466.93|9466.93|9469.48|9469.48|9460.29|9460.29|0
1615982700000|2021-03-17 12:05:00|9467.68|9467.68|9463.05|9463.05|9470.8|9470.8|9463.05|9463.05|0
1615983000000|2021-03-17 12:10:00|9463.39|9463.39|9462.53|9462.53|9465.11|9465.11|9456.92|9456.92|0
1615983300000|2021-03-17 12:15:00|9462.73|9462.73|9475.5|9475.5|9476.65|9476.65|9462.73|9462.73|0
1615983600000|2021-03-17 12:20:00|9475.42|9475.42|9466.67|9466.67|9475.83|9475.83|9464.28|9464.28|0
1615983900000|2021-03-17 12:25:00|9466.49|9466.49|9469.73|9469.73|9471.87|9471.87|9462.57|9462.57|0
1615984200000|2021-03-17 12:30:00|9469.61|9469.61|9465.58|9465.58|9470.47|9470.47|9463.65|9463.65|0
1615984500000|2021-03-17 12:35:00|9465.9|9465.9|9463.68|9463.68|9467.04|9467.04|9459.63|9459.63|0
1615984800000|2021-03-17 12:40:00|9463.2|9463.2|9467.18|9467.18|9467.18|9467.18|9457.28|9457.28|0
1615985100000|2021-03-17 12:45:00|9466.91|9466.91|9466.83|9466.83|9474.66|9474.66|9466.16|9466.16|0
1615985400000|2021-03-17 12:50:00|9466.52|9466.52|9471.97|9471.97|9472.42|9472.42|9464.59|9464.59|0
1615985700000|2021-03-17 12:55:00|9471.66|9471.66|9454.06|9454.06|9471.66|9471.66|9452.2|9452.2|0
1615986000000|2021-03-17 13:00:00|9454.11|9454.11|9440.81|9440.81|9455.52|9455.52|9438.18|9438.18|0
1615986300000|2021-03-17 13:05:00|9441.35|9441.35|9441.51|9441.51|9444.5|9444.5|9438.37|9438.37|0
1615986600000|2021-03-17 13:10:00|9441.82|9441.82|9446.84|9446.84|9446.89|9446.89|9440.72|9440.72|0
1615986900000|2021-03-17 13:15:00|9446.97|9446.97|9451.14|9451.14|9451.14|9451.14|9446.35|9446.35|0
1615987200000|2021-03-17 13:20:00|9451.46|9451.46|9449.5|9449.5|9458.24|9458.24|9448.82|9448.82|0
1615987500000|2021-03-17 13:25:00|9449.56|9449.56|9448.67|9448.67|9451.44|9451.44|9448.63|9448.63|0
1615987800000|2021-03-17 13:30:00|9448.44|9448.44|9450.53|9450.53|9457.19|9457.19|9447.81|9447.81|0
1615988100000|2021-03-17 13:35:00|9450.66|9450.66|9474.91|9474.91|9475.13|9475.13|9450.35|9450.35|0
1615988400000|2021-03-17 13:40:00|9474.59|9474.59|9482.52|9482.52|9482.82|9482.82|9469.45|9469.45|0
1615988700000|2021-03-17 13:45:00|9482.35|9482.35|9482.59|9482.59|9487.9|9487.9|9481.56|9481.56|0
1615989000000|2021-03-17 13:50:00|9482.76|9482.76|9484.91|9484.91|9493.08|9493.08|9480.08|9480.08|0
1615989300000|2021-03-17 13:55:00|9484.86|9484.86|9488.83|9488.83|9488.83|9488.83|9482.87|9482.87|0
1615989600000|2021-03-17 14:00:00|9488.91|9488.91|9493.88|9493.88|9495.05|9495.05|9486.72|9486.72|0
1615989900000|2021-03-17 14:05:00|9493.79|9493.79|9477.72|9477.72|9493.79|9493.79|9476.9|9476.9|0
1615990200000|2021-03-17 14:10:00|9477.81|9477.81|9481.45|9481.45|9484.05|9484.05|9471.54|9471.54|0
1615990500000|2021-03-17 14:15:00|9481.2|9481.2|9483.91|9483.91|9484.27|9484.27|9476.64|9476.64|0
1615990800000|2021-03-17 14:20:00|9484.04|9484.04|9482.28|9482.28|9484.74|9484.74|9478.49|9478.49|0
1615991100000|2021-03-17 14:25:00|9482.14|9482.14|9477.51|9477.51|9482.77|9482.77|9476.07|9476.07|0
1615991400000|2021-03-17 14:30:00|9477.46|9477.46|9471.27|9471.27|9477.46|9477.46|9470.09|9470.09|0
1615991700000|2021-03-17 14:35:00|9472.02|9472.02|9474.62|9474.62|9475.72|9475.72|9470.97|9470.97|0
1615992000000|2021-03-17 14:40:00|9474.89|9474.89|9459.44|9459.44|9474.89|9474.89|9458.09|9458.09|0
1615992300000|2021-03-17 14:45:00|9459.33|9459.33|9460.18|9460.18|9466.13|9466.13|9458.36|9458.36|0
1615992600000|2021-03-17 14:50:00|9460.84|9460.84|9467.56|9467.56|9469.42|9469.42|9459.66|9459.66|0
1615992900000|2021-03-17 14:55:00|9467.67|9467.67|9458.7|9458.7|9469.49|9469.49|9457.21|9457.21|0
1615993200000|2021-03-17 15:00:00|9458.13|9458.13|9448.26|9448.26|9458.13|9458.13|9448.26|9448.26|0
1615993500000|2021-03-17 15:05:00|9448.49|9448.49|9453.51|9453.51|9459.21|9459.21|9448.31|9448.31|0
1615993800000|2021-03-17 15:10:00|9452.76|9452.76|9462.53|9462.53|9471.89|9471.89|9451.89|9451.89|0
1615994100000|2021-03-17 15:15:00|9462.01|9462.01|9458.67|9458.67|9466.61|9466.61|9458.38|9458.38|0
1615994400000|2021-03-17 15:20:00|9458.4|9458.4|9463.29|9463.29|9469.89|9469.89|9458.4|9458.4|0
1615994700000|2021-03-17 15:25:00|9463.37|9463.37|9466.15|9466.15|9470.55|9470.55|9463.37|9463.37|0
1615995000000|2021-03-17 15:30:00|9466.09|9466.09|9469.78|9469.78|9469.91|9469.91|9461.9|9461.9|0
1615995300000|2021-03-17 15:35:00|9469.84|9469.84|9462.38|9462.38|9473.21|9473.21|9462.38|9462.38|0
1615995600000|2021-03-17 15:40:00|9462.08|9462.08|9471.18|9471.18|9475.35|9475.35|9462.06|9462.06|0
1615995900000|2021-03-17 15:45:00|9471.42|9471.42|9465.13|9465.13|9472.92|9472.92|9463.27|9463.27|0
1615996200000|2021-03-17 15:50:00|9464.99|9464.99|9463.59|9463.59|9466.92|9466.92|9462.2|9462.2|0
1615996500000|2021-03-17 15:55:00|9463.2|9463.2|9465.81|9465.81|9467.83|9467.83|9462.52|9462.52|0
1615996800000|2021-03-17 16:00:00|9466.12|9466.12|9467.48|9467.48|9468.49|9468.49|9465.47|9465.47|0
1615997100000|2021-03-17 16:05:00|9467.72|9467.72|9469.06|9469.06|9472.02|9472.02|9467.13|9467.13|0
1615997400000|2021-03-17 16:10:00|9469.02|9469.02|9466.01|9466.01|9469.02|9469.02|9463.56|9463.56|0
1615997700000|2021-03-17 16:15:00|9465.88|9465.88|9459.05|9459.05|9467.12|9467.12|9459.05|9459.05|0
1615998000000|2021-03-17 16:20:00|9459|9459|9449.84|9449.84|9459.7|9459.7|9449.42|9449.42|0
1615998300000|2021-03-17 16:25:00|9449.94|9449.94|9457.65|9457.65|9459.1|9459.1|9443.64|9443.64|0
1616055300000|2021-03-18 08:15:00|9458.78|9458.78|9451.63|9451.63|9470.32|9470.32|9441.69|9441.69|0
1616055600000|2021-03-18 08:20:00|9451.6|9451.6|9446.53|9446.53|9463.05|9463.05|9441.41|9441.41|0
1616055900000|2021-03-18 08:25:00|9446.75|9446.75|9446.07|9446.07|9450.26|9450.26|9438.29|9438.29|0
1616056200000|2021-03-18 08:30:00|9446.82|9446.82|9448.01|9448.01|9449.58|9449.58|9440.98|9440.98|0
1616056500000|2021-03-18 08:35:00|9447.84|9447.84|9445.67|9445.67|9453.56|9453.56|9442.44|9442.44|0
1616056800000|2021-03-18 08:40:00|9444.92|9444.92|9427.47|9427.47|9444.92|9444.92|9425.36|9425.36|0
1616057100000|2021-03-18 08:45:00|9427.44|9427.44|9391.25|9391.25|9427.98|9427.98|9389.37|9389.37|0
1616057400000|2021-03-18 08:50:00|9390.85|9390.85|9387.8|9387.8|9393.65|9393.65|9384.86|9384.86|0
1616057700000|2021-03-18 08:55:00|9388.07|9388.07|9397.1|9397.1|9398.7|9398.7|9387.85|9387.85|0
1616058000000|2021-03-18 09:00:00|9396.93|9396.93|9393.25|9393.25|9396.93|9396.93|9386.41|9386.41|0
1616058300000|2021-03-18 09:05:00|9393.57|9393.57|9409.85|9409.85|9410.33|9410.33|9393.38|9393.38|0
1616058600000|2021-03-18 09:10:00|9409.95|9409.95|9407.84|9407.84|9411.66|9411.66|9406.06|9406.06|0
1616058900000|2021-03-18 09:15:00|9407.98|9407.98|9433.13|9433.13|9435.61|9435.61|9407.62|9407.62|0
1616059200000|2021-03-18 09:20:00|9435.38|9435.38|9443.76|9443.76|9449.19|9449.19|9435.38|9435.38|0
1616059500000|2021-03-18 09:25:00|9443.65|9443.65|9442.08|9442.08|9443.76|9443.76|9435.3|9435.3|0
1616059800000|2021-03-18 09:30:00|9442.25|9442.25|9434.15|9434.15|9448.93|9448.93|9434.15|9434.15|0
1616060100000|2021-03-18 09:35:00|9434.29|9434.29|9426.81|9426.81|9436.15|9436.15|9426.81|9426.81|0
1616060400000|2021-03-18 09:40:00|9426.56|9426.56|9425.26|9425.26|9427.05|9427.05|9413.01|9413.01|0
1616060700000|2021-03-18 09:45:00|9424.92|9424.92|9416.15|9416.15|9424.92|9424.92|9413.03|9413.03|0
1616061000000|2021-03-18 09:50:00|9415.97|9415.97|9405.95|9405.95|9416.55|9416.55|9404.85|9404.85|0
1616061300000|2021-03-18 09:55:00|9405.92|9405.92|9418.65|9418.65|9419.12|9419.12|9402.4|9402.4|0
1616061600000|2021-03-18 10:00:00|9418.82|9418.82|9422.45|9422.45|9422.45|9422.45|9415.09|9415.09|0
1616061900000|2021-03-18 10:05:00|9422.56|9422.56|9419.76|9419.76|9424.1|9424.1|9418.02|9418.02|0
1616062200000|2021-03-18 10:10:00|9419.81|9419.81|9437|9437|9437.72|9437.72|9419.81|9419.81|0
1616062500000|2021-03-18 10:15:00|9437.27|9437.27|9445.62|9445.62|9448.19|9448.19|9434.62|9434.62|0
1616062800000|2021-03-18 10:20:00|9445.5|9445.5|9453.27|9453.27|9453.68|9453.68|9443.51|9443.51|0
1616063100000|2021-03-18 10:25:00|9453.58|9453.58|9457.59|9457.59|9464.15|9464.15|9453.41|9453.41|0
1616063400000|2021-03-18 10:30:00|9457.5|9457.5|9450.29|9450.29|9458.93|9458.93|9446.1|9446.1|0
1616063700000|2021-03-18 10:35:00|9451.9|9451.9|9429.7|9429.7|9453.11|9453.11|9429.27|9429.27|0
1616064000000|2021-03-18 10:40:00|9429.84|9429.84|9430.25|9430.25|9432.58|9432.58|9421.39|9421.39|0
1616064300000|2021-03-18 10:45:00|9429.51|9429.51|9431.12|9431.12|9432.65|9432.65|9424.49|9424.49|0
1616064600000|2021-03-18 10:50:00|9430.81|9430.81|9419.53|9419.53|9431.45|9431.45|9418.81|9418.81|0
1616064900000|2021-03-18 10:55:00|9419.47|9419.47|9402.24|9402.24|9421.57|9421.57|9400.41|9400.41|0
1616065200000|2021-03-18 11:00:00|9402.3|9402.3|9397.26|9397.26|9403.14|9403.14|9396.51|9396.51|0
1616065500000|2021-03-18 11:05:00|9397.43|9397.43|9404.17|9404.17|9409.98|9409.98|9397.43|9397.43|0
1616065800000|2021-03-18 11:10:00|9404|9404|9392.46|9392.46|9408.91|9408.91|9392.46|9392.46|0
1616066100000|2021-03-18 11:15:00|9392.27|9392.27|9387.25|9387.25|9395.75|9395.75|9384.22|9384.22|0
1616066400000|2021-03-18 11:20:00|9386.71|9386.71|9396.64|9396.64|9396.64|9396.64|9374.31|9374.31|0
1616066700000|2021-03-18 11:25:00|9396.47|9396.47|9391.22|9391.22|9398.22|9398.22|9388.59|9388.59|0
1616067000000|2021-03-18 11:30:00|9391.28|9391.28|9396.74|9396.74|9398.97|9398.97|9391.05|9391.05|0
1616067300000|2021-03-18 11:35:00|9395.45|9395.45|9393.35|9393.35|9396.01|9396.01|9389.74|9389.74|0
1616067600000|2021-03-18 11:40:00|9393.48|9393.48|9381.69|9381.69|9393.48|9393.48|9381.56|9381.56|0
1616067900000|2021-03-18 11:45:00|9382.18|9382.18|9399.75|9399.75|9400.04|9400.04|9382.18|9382.18|0
1616068200000|2021-03-18 11:50:00|9399.51|9399.51|9393.74|9393.74|9399.64|9399.64|9391.34|9391.34|0
1616068500000|2021-03-18 11:55:00|9393.85|9393.85|9394.8|9394.8|9406.57|9406.57|9393.84|9393.84|0
1616068800000|2021-03-18 12:00:00|9394.44|9394.44|9407.96|9407.96|9408.21|9408.21|9393.96|9393.96|0
1616069100000|2021-03-18 12:05:00|9407.69|9407.69|9407.53|9407.53|9412.32|9412.32|9406.78|9406.78|0
1616069400000|2021-03-18 12:10:00|9407.42|9407.42|9402.69|9402.69|9410.16|9410.16|9402.4|9402.4|0
1616069700000|2021-03-18 12:15:00|9401.94|9401.94|9392.8|9392.8|9401.94|9401.94|9389.91|9389.91|0
1616070000000|2021-03-18 12:20:00|9392.05|9392.05|9393.38|9393.38|9396.68|9396.68|9390.68|9390.68|0
1616070300000|2021-03-18 12:25:00|9393.11|9393.11|9391.89|9391.89|9393.72|9393.72|9391.21|9391.21|0
1616070600000|2021-03-18 12:30:00|9391.96|9391.96|9391.64|9391.64|9396.84|9396.84|9391.14|9391.14|0
1616070900000|2021-03-18 12:35:00|9391.33|9391.33|9387.72|9387.72|9394.67|9394.67|9387.38|9387.38|0
1616071200000|2021-03-18 12:40:00|9387.63|9387.63|9376.2|9376.2|9387.63|9387.63|9370.41|9370.41|0
1616071500000|2021-03-18 12:45:00|9375.58|9375.58|9371.32|9371.32|9378.31|9378.31|9370.41|9370.41|0
1616071800000|2021-03-18 12:50:00|9371.05|9371.05|9383.44|9383.44|9387.57|9387.57|9371.05|9371.05|0
1616072100000|2021-03-18 12:55:00|9383.57|9383.57|9385.08|9385.08|9389.42|9389.42|9380.75|9380.75|0
1616072400000|2021-03-18 13:00:00|9385.39|9385.39|9382.56|9382.56|9386.85|9386.85|9379.85|9379.85|0
1616072700000|2021-03-18 13:05:00|9382.68|9382.68|9369.58|9369.58|9383.12|9383.12|9369.06|9369.06|0
1616073000000|2021-03-18 13:10:00|9369.67|9369.67|9371.34|9371.34|9374.16|9374.16|9364.01|9364.01|0
1616073300000|2021-03-18 13:15:00|9371.29|9371.29|9372.73|9372.73|9378.19|9378.19|9370.09|9370.09|0
1616073600000|2021-03-18 13:20:00|9372.79|9372.79|9378.68|9378.68|9379.67|9379.67|9370.83|9370.83|0
1616073900000|2021-03-18 13:25:00|9378.55|9378.55|9375.69|9375.69|9379.54|9379.54|9372.43|9372.43|0
1616074200000|2021-03-18 13:30:00|9376.23|9376.23|9389.85|9389.85|9397.71|9397.71|9376.2|9376.2|0
1616074500000|2021-03-18 13:35:00|9389.58|9389.58|9390.14|9390.14|9397.78|9397.78|9388.97|9388.97|0
1616074800000|2021-03-18 13:40:00|9389.76|9389.76|9381.22|9381.22|9389.76|9389.76|9375.51|9375.51|0
1616075100000|2021-03-18 13:45:00|9381.11|9381.11|9370.24|9370.24|9381.11|9381.11|9366.15|9366.15|0
1616075400000|2021-03-18 13:50:00|9370.32|9370.32|9367.97|9367.97|9375.94|9375.94|9360.5|9360.5|0
1616075700000|2021-03-18 13:55:00|9367.44|9367.44|9381.12|9381.12|9382.14|9382.14|9367.13|9367.13|0
1616076000000|2021-03-18 14:00:00|9381.18|9381.18|9369.99|9369.99|9383.65|9383.65|9369.46|9369.46|0
1616076300000|2021-03-18 14:05:00|9370.24|9370.24|9378.13|9378.13|9386.06|9386.06|9369.8|9369.8|0
1616076600000|2021-03-18 14:10:00|9377.88|9377.88|9372.46|9372.46|9383.2|9383.2|9368.24|9368.24|0
1616076900000|2021-03-18 14:15:00|9372.63|9372.63|9367.03|9367.03|9376.33|9376.33|9364.5|9364.5|0
1616077200000|2021-03-18 14:20:00|9366.87|9366.87|9375.58|9375.58|9379.17|9379.17|9366.87|9366.87|0
1616077500000|2021-03-18 14:25:00|9375.83|9375.83|9387.81|9387.81|9389.39|9389.39|9375.53|9375.53|0
1616077800000|2021-03-18 14:30:00|9387.5|9387.5|9398.42|9398.42|9399.28|9399.28|9384.25|9384.25|0
1616078100000|2021-03-18 14:35:00|9398.49|9398.49|9407.7|9407.7|9413.86|9413.86|9398.18|9398.18|0
1616078400000|2021-03-18 14:40:00|9407.65|9407.65|9393.94|9393.94|9411.17|9411.17|9393.73|9393.73|0
1616078700000|2021-03-18 14:45:00|9393.2|9393.2|9393.54|9393.54|9399.91|9399.91|9392.86|9392.86|0
1616079000000|2021-03-18 14:50:00|9393.59|9393.59|9388.35|9388.35|9393.59|9393.59|9381.82|9381.82|0
1616079300000|2021-03-18 14:55:00|9388.69|9388.69|9393.75|9393.75|9395.1|9395.1|9388.52|9388.52|0
1616079600000|2021-03-18 15:00:00|9394.59|9394.59|9403.6|9403.6|9403.6|9403.6|9394.59|9394.59|0
1616079900000|2021-03-18 15:05:00|9403.73|9403.73|9404.79|9404.79|9412.65|9412.65|9403.03|9403.03|0
1616080200000|2021-03-18 15:10:00|9405.54|9405.54|9406.39|9406.39|9406.67|9406.67|9402.36|9402.36|0
1616080500000|2021-03-18 15:15:00|9406.5|9406.5|9415.92|9415.92|9417.79|9417.79|9405.4|9405.4|0
1616080800000|2021-03-18 15:20:00|9415.98|9415.98|9409.63|9409.63|9421.95|9421.95|9409.63|9409.63|0
1616081100000|2021-03-18 15:25:00|9409.54|9409.54|9414.74|9414.74|9417.39|9417.39|9409.54|9409.54|0
1616081400000|2021-03-18 15:30:00|9414.98|9414.98|9417.07|9417.07|9420.31|9420.31|9414.07|9414.07|0
1616081700000|2021-03-18 15:35:00|9417|9417|9417.18|9417.18|9418.07|9418.07|9412.62|9412.62|0
1616082000000|2021-03-18 15:40:00|9417.29|9417.29|9423.84|9423.84|9425.97|9425.97|9415.93|9415.93|0
1616082300000|2021-03-18 15:45:00|9424.01|9424.01|9439.23|9439.23|9439.47|9439.47|9423.48|9423.48|0
1616082600000|2021-03-18 15:50:00|9439.29|9439.29|9440.53|9440.53|9441.98|9441.98|9425.34|9425.34|0
1616082900000|2021-03-18 15:55:00|9439.78|9439.78|9452.26|9452.26|9452.26|9452.26|9429.38|9429.38|0
1616083200000|2021-03-18 16:00:00|9452.34|9452.34|9444.06|9444.06|9452.39|9452.39|9441.71|9441.71|0
1616083500000|2021-03-18 16:05:00|9444.1|9444.1|9439.79|9439.79|9446.93|9446.93|9439.53|9439.53|0
1616083800000|2021-03-18 16:10:00|9439.84|9439.84|9421.35|9421.35|9441.19|9441.19|9420.56|9420.56|0
1616084100000|2021-03-18 16:15:00|9421.62|9421.62|9421.66|9421.66|9426.36|9426.36|9421.62|9421.62|0
1616084400000|2021-03-18 16:20:00|9421.83|9421.83|9424.46|9424.46|9429.3|9429.3|9421.04|9421.04|0
1616084700000|2021-03-18 16:25:00|9424.37|9424.37|9426.03|9426.03|9430.22|9430.22|9418.77|9418.77|0
1616141700000|2021-03-19 08:15:00|9302.14|9302.14|9317.56|9317.56|9318.1|9318.1|9293.98|9293.98|0
1616142000000|2021-03-19 08:20:00|9318.31|9318.31|9313.08|9313.08|9328.23|9328.23|9313.08|9313.08|0
1616142300000|2021-03-19 08:25:00|9313.01|9313.01|9319.34|9319.34|9331.53|9331.53|9312.07|9312.07|0
1616142600000|2021-03-19 08:30:00|9319.17|9319.17|9311.28|9311.28|9327.05|9327.05|9307.37|9307.37|0
1616142900000|2021-03-19 08:35:00|9310.36|9310.36|9303.1|9303.1|9313.72|9313.72|9303.1|9303.1|0
1616143200000|2021-03-19 08:40:00|9303.51|9303.51|9298.53|9298.53|9303.51|9303.51|9294.23|9294.23|0
1616143500000|2021-03-19 08:45:00|9298.22|9298.22|9301.38|9301.38|9311.8|9311.8|9298.22|9298.22|0
1616143800000|2021-03-19 08:50:00|9301.69|9301.69|9307.94|9307.94|9310.18|9310.18|9299.8|9299.8|0
1616144100000|2021-03-19 08:55:00|9307.89|9307.89|9308.4|9308.4|9317.4|9317.4|9306.69|9306.69|0
1616144400000|2021-03-19 09:00:00|9308.48|9308.48|9305.96|9305.96|9313.33|9313.33|9303.22|9303.22|0
1616144700000|2021-03-19 09:05:00|9305.87|9305.87|9295.11|9295.11|9306.34|9306.34|9295.11|9295.11|0
1616145000000|2021-03-19 09:10:00|9294.95|9294.95|9277.36|9277.36|9298.29|9298.29|9275.43|9275.43|0
1616145300000|2021-03-19 09:15:00|9277.31|9277.31|9277.83|9277.83|9279.5|9279.5|9274.32|9274.32|0
1616145600000|2021-03-19 09:20:00|9277.88|9277.88|9292.17|9292.17|9292.17|9292.17|9277.19|9277.19|0
1616145900000|2021-03-19 09:25:00|9292.34|9292.34|9272.79|9272.79|9296.46|9296.46|9272.62|9272.62|0
1616146200000|2021-03-19 09:30:00|9272.58|9272.58|9269.16|9269.16|9275.31|9275.31|9264.78|9264.78|0
1616146500000|2021-03-19 09:35:00|9268.99|9268.99|9264.17|9264.17|9268.99|9268.99|9260.29|9260.29|0
1616146800000|2021-03-19 09:40:00|9264.08|9264.08|9266.99|9266.99|9267.53|9267.53|9259.95|9259.95|0
1616147100000|2021-03-19 09:45:00|9267.3|9267.3|9265.79|9265.79|9277.22|9277.22|9265.64|9265.64|0
1616147400000|2021-03-19 09:50:00|9265.73|9265.73|9259.25|9259.25|9267.71|9267.71|9256.41|9256.41|0
1616147700000|2021-03-19 09:55:00|9259.34|9259.34|9271.07|9271.07|9271.37|9271.37|9259.34|9259.34|0
1616148000000|2021-03-19 10:00:00|9270.9|9270.9|9293.56|9293.56|9293.56|9293.56|9270.9|9270.9|0
1616148300000|2021-03-19 10:05:00|9293.32|9293.32|9299.21|9299.21|9299.21|9299.21|9285.86|9285.86|0
1616148900000|2021-03-19 10:15:00|9299.04|9299.04|9261.99|9261.99|9299.04|9299.04|9254.58|9254.58|0
1616149200000|2021-03-19 10:20:00|9262.31|9262.31|9251.1|9251.1|9262.89|9262.89|9247.58|9247.58|0
1616149500000|2021-03-19 10:25:00|9250.9|9250.9|9238.09|9238.09|9253.32|9253.32|9220.86|9220.86|0
1616149800000|2021-03-19 10:30:00|9239.75|9239.75|9252.17|9252.17|9253.91|9253.91|9238.26|9238.26|0
1616150100000|2021-03-19 10:35:00|9251.42|9251.42|9244.99|9244.99|9259.94|9259.94|9243.48|9243.48|0
1616150400000|2021-03-19 10:40:00|9245.16|9245.16|9246.65|9246.65|9252.77|9252.77|9245.16|9245.16|0
1616150700000|2021-03-19 10:45:00|9246.11|9246.11|9234.54|9234.54|9246.36|9246.36|9231.85|9231.85|0
1616151000000|2021-03-19 10:50:00|9235.19|9235.19|9256.93|9256.93|9263.89|9263.89|9235.19|9235.19|0
1616151300000|2021-03-19 10:55:00|9254.96|9254.96|9257.01|9257.01|9261.37|9261.37|9252.68|9252.68|0
1616151600000|2021-03-19 11:00:00|9258.29|9258.29|9246.71|9246.71|9260.76|9260.76|9246.17|9246.17|0
1616151900000|2021-03-19 11:05:00|9246.22|9246.22|9241.05|9241.05|9246.22|9246.22|9238.84|9238.84|0
1616152200000|2021-03-19 11:10:00|9241.54|9241.54|9234.63|9234.63|9242.26|9242.26|9233.75|9233.75|0
1616152500000|2021-03-19 11:15:00|9234.52|9234.52|9234.04|9234.04|9238.16|9238.16|9233.38|9233.38|0
1616152800000|2021-03-19 11:20:00|9233.73|9233.73|9214.07|9214.07|9236.4|9236.4|9213.16|9213.16|0
1616153100000|2021-03-19 11:25:00|9213.39|9213.39|9204.24|9204.24|9213.75|9213.75|9200.71|9200.71|0
1616153400000|2021-03-19 11:30:00|9203.62|9203.62|9209.62|9209.62|9210.16|9210.16|9203.62|9203.62|0
1616153700000|2021-03-19 11:35:00|9209.83|9209.83|9207.5|9207.5|9211.06|9211.06|9205.32|9205.32|0
1616154000000|2021-03-19 11:40:00|9207.42|9207.42|9196.44|9196.44|9210.52|9210.52|9191.83|9191.83|0
1616154300000|2021-03-19 11:45:00|9197.19|9197.19|9211.5|9211.5|9212|9212|9191.05|9191.05|0
1616154600000|2021-03-19 11:50:00|9210.89|9210.89|9204.23|9204.23|9213.27|9213.27|9203.49|9203.49|0
1616154900000|2021-03-19 11:55:00|9204.38|9204.38|9211.72|9211.72|9217.78|9217.78|9204.38|9204.38|0
1616155200000|2021-03-19 12:00:00|9211.67|9211.67|9233.69|9233.69|9233.78|9233.78|9211.48|9211.48|0
1616155500000|2021-03-19 12:05:00|9233.96|9233.96|9238.26|9238.26|9241.51|9241.51|9231.53|9231.53|0
1616155800000|2021-03-19 12:10:00|9238.5|9238.5|9236.77|9236.77|9240.91|9240.91|9232.46|9232.46|0
1616156100000|2021-03-19 12:15:00|9236.84|9236.84|9249.17|9249.17|9249.9|9249.9|9236.23|9236.23|0
1616156400000|2021-03-19 12:20:00|9249.7|9249.7|9254.5|9254.5|9255.42|9255.42|9245.8|9245.8|0
1616156700000|2021-03-19 12:25:00|9254.33|9254.33|9240.99|9240.99|9254.33|9254.33|9236.54|9236.54|0
1616157000000|2021-03-19 12:30:00|9241.12|9241.12|9262.53|9262.53|9264.3|9264.3|9240.74|9240.74|0
1616157300000|2021-03-19 12:35:00|9262.62|9262.62|9262.31|9262.31|9265.95|9265.95|9260.19|9260.19|0
1616157600000|2021-03-19 12:40:00|9262.85|9262.85|9266.49|9266.49|9271.5|9271.5|9262.85|9262.85|0
1616157900000|2021-03-19 12:45:00|9266.37|9266.37|9271.97|9271.97|9278.44|9278.44|9266.37|9266.37|0
1616158200000|2021-03-19 12:50:00|9271.77|9271.77|9269.55|9269.55|9273.25|9273.25|9268.7|9268.7|0
1616158500000|2021-03-19 12:55:00|9269.63|9269.63|9267.82|9267.82|9271.54|9271.54|9257.89|9257.89|0
1616158800000|2021-03-19 13:00:00|9265.49|9265.49|9251.18|9251.18|9269.57|9269.57|9249.53|9249.53|0
1616159100000|2021-03-19 13:05:00|9251.32|9251.32|9242.42|9242.42|9252.98|9252.98|9240.94|9240.94|0
1616159400000|2021-03-19 13:10:00|9242.35|9242.35|9235.73|9235.73|9246.25|9246.25|9235.73|9235.73|0
1616159700000|2021-03-19 13:15:00|9235.67|9235.67|9236.36|9236.36|9242.48|9242.48|9234.19|9234.19|0
1616160000000|2021-03-19 13:20:00|9235.82|9235.82|9230.73|9230.73|9238.26|9238.26|9230.73|9230.73|0
1616160300000|2021-03-19 13:25:00|9230.62|9230.62|9233.52|9233.52|9233.52|9233.52|9224.15|9224.15|0
1616160600000|2021-03-19 13:30:00|9233.8|9233.8|9234.67|9234.67|9240.51|9240.51|9223.61|9223.61|0
1616160900000|2021-03-19 13:35:00|9234.79|9234.79|9207.1|9207.1|9234.79|9234.79|9205.23|9205.23|0
1616161200000|2021-03-19 13:40:00|9207.04|9207.04|9206.72|9206.72|9209.51|9209.51|9187.13|9187.13|0
1616161500000|2021-03-19 13:45:00|9207.25|9207.25|9194.26|9194.26|9208.31|9208.31|9193.71|9193.71|0
1616161800000|2021-03-19 13:50:00|9195.01|9195.01|9231.01|9231.01|9239.73|9239.73|9194.84|9194.84|0
1616162100000|2021-03-19 13:55:00|9230.26|9230.26|9219.62|9219.62|9234.05|9234.05|9218.87|9218.87|0
1616162400000|2021-03-19 14:00:00|9219.29|9219.29|9203.61|9203.61|9222.25|9222.25|9199.39|9199.39|0
1616162700000|2021-03-19 14:05:00|9203.46|9203.46|9219.91|9219.91|9220.44|9220.44|9201.55|9201.55|0
1616163000000|2021-03-19 14:10:00|9220.09|9220.09|9233.72|9233.72|9234.67|9234.67|9219.16|9219.16|0
1616163300000|2021-03-19 14:15:00|9233.49|9233.49|9254.51|9254.51|9258.42|9258.42|9231.84|9231.84|0
1616163600000|2021-03-19 14:20:00|9254.62|9254.62|9271.69|9271.69|9271.69|9271.69|9251.19|9251.19|0
1616163900000|2021-03-19 14:25:00|9271.86|9271.86|9278.94|9278.94|9281.22|9281.22|9269.62|9269.62|0
1616164200000|2021-03-19 14:30:00|9279.33|9279.33|9275.64|9275.64|9282.7|9282.7|9261.49|9261.49|0
1616164500000|2021-03-19 14:35:00|9275.58|9275.58|9303.88|9303.88|9305.17|9305.17|9274.44|9274.44|0
1616164800000|2021-03-19 14:40:00|9303.57|9303.57|9296.38|9296.38|9303.7|9303.7|9295.8|9295.8|0
1616165100000|2021-03-19 14:45:00|9296.31|9296.31|9303.12|9303.12|9310.37|9310.37|9295.74|9295.74|0
1616165400000|2021-03-19 14:50:00|9303.07|9303.07|9308.62|9308.62|9316.36|9316.36|9301.53|9301.53|0
1616165700000|2021-03-19 14:55:00|9308.93|9308.93|9291.55|9291.55|9308.93|9308.93|9291.01|9291.01|0
1616166000000|2021-03-19 15:00:00|9291.35|9291.35|9275|9275|9291.66|9291.66|9275|9275|0
1616166300000|2021-03-19 15:05:00|9274.89|9274.89|9281.15|9281.15|9283.22|9283.22|9272.96|9272.96|0
1616166600000|2021-03-19 15:10:00|9280.62|9280.62|9307.34|9307.34|9307.34|9307.34|9279.17|9279.17|0
1616166900000|2021-03-19 15:15:00|9307.81|9307.81|9316.16|9316.16|9317.57|9317.57|9303.96|9303.96|0
1616167200000|2021-03-19 15:20:00|9315.67|9315.67|9312.14|9312.14|9319.85|9319.85|9306.22|9306.22|0
1616167500000|2021-03-19 15:25:00|9312.07|9312.07|9290.03|9290.03|9312.47|9312.47|9289.02|9289.02|0
1616167800000|2021-03-19 15:30:00|9290.11|9290.11|9295.69|9295.69|9298.13|9298.13|9286.24|9286.24|0
1616168100000|2021-03-19 15:35:00|9295.62|9295.62|9294.43|9294.43|9298.64|9298.64|9293.52|9293.52|0
1616168400000|2021-03-19 15:40:00|9294.52|9294.52|9299.53|9299.53|9299.53|9299.53|9287.11|9287.11|0
1616168700000|2021-03-19 15:45:00|9299.62|9299.62|9306.14|9306.14|9308.5|9308.5|9296.2|9296.2|0
1616169000000|2021-03-19 15:50:00|9306.09|9306.09|9308.78|9308.78|9313.57|9313.57|9303.48|9303.48|0
1616169300000|2021-03-19 15:55:00|9308.24|9308.24|9307.35|9307.35|9317.48|9317.48|9307.35|9307.35|0
1616169600000|2021-03-19 16:00:00|9307.49|9307.49|9307.03|9307.03|9311.99|9311.99|9304.49|9304.49|0
1616169900000|2021-03-19 16:05:00|9306.97|9306.97|9305.25|9305.25|9312.32|9312.32|9303.99|9303.99|0
1616170200000|2021-03-19 16:10:00|9305.14|9305.14|9288.98|9288.98|9305.14|9305.14|9288.17|9288.17|0
1616170500000|2021-03-19 16:15:00|9288.78|9288.78|9296.71|9296.71|9303.81|9303.81|9286.38|9286.38|0
1616170800000|2021-03-19 16:20:00|9296.54|9296.54|9295.01|9295.01|9299.44|9299.44|9292.7|9292.7|0
1616171100000|2021-03-19 16:25:00|9295.1|9295.1|9293.8|9293.8|9297.38|9297.38|9286.02|9286.02|0
1616595900000|2021-03-24 14:25:00|9097.62|9097.62|9098.46|9098.46|9098.46|9098.46|9097.62|9097.62|0
1616596200000|2021-03-24 14:30:00|9098.67|9098.67|9082.68|9082.68|9099.89|9099.89|9082.68|9082.68|0
1616596500000|2021-03-24 14:35:00|9082.83|9082.83|9092.11|9092.11|9107.44|9107.44|9081.97|9081.97|0
1616596800000|2021-03-24 14:40:00|9091.92|9091.92|9098.04|9098.04|9102.05|9102.05|9089.31|9089.31|0
1616597100000|2021-03-24 14:45:00|9098.61|9098.61|9103.54|9103.54|9110.77|9110.77|9097.33|9097.33|0
1616597400000|2021-03-24 14:50:00|9103.41|9103.41|9104.66|9104.66|9111.13|9111.13|9102.49|9102.49|0
1616597700000|2021-03-24 14:55:00|9105.26|9105.26|9117.31|9117.31|9127.83|9127.83|9105.26|9105.26|0
1616598000000|2021-03-24 15:00:00|9117.84|9117.84|9122.1|9122.1|9127.22|9127.22|9115.78|9115.78|0
1616598300000|2021-03-24 15:05:00|9122.39|9122.39|9133.45|9133.45|9135.37|9135.37|9119.74|9119.74|0
1616598600000|2021-03-24 15:10:00|9133.65|9133.65|9138.13|9138.13|9151.91|9151.91|9133.65|9133.65|0
1616598900000|2021-03-24 15:15:00|9138.73|9138.73|9129.25|9129.25|9144.95|9144.95|9129.25|9129.25|0
1616599200000|2021-03-24 15:20:00|9129.45|9129.45|9132.77|9132.77|9138.62|9138.62|9129.45|9129.45|0
1616599500000|2021-03-24 15:25:00|9132.84|9132.84|9128.22|9128.22|9139.47|9139.47|9125.67|9125.67|0
1616599800000|2021-03-24 15:30:00|9129.06|9129.06|9121.69|9121.69|9130.85|9130.85|9119.99|9119.99|0
1616600100000|2021-03-24 15:35:00|9121.92|9121.92|9118.01|9118.01|9123.58|9123.58|9115.3|9115.3|0
1616600400000|2021-03-24 15:40:00|9117.85|9117.85|9116.59|9116.59|9121.02|9121.02|9113.56|9113.56|0
1616600700000|2021-03-24 15:45:00|9117.15|9117.15|9112.77|9112.77|9118.64|9118.64|9109.33|9109.33|0
1616601000000|2021-03-24 15:50:00|9112.88|9112.88|9113.2|9113.2|9116.03|9116.03|9111.13|9111.13|0
1616601300000|2021-03-24 15:55:00|9113.01|9113.01|9120.08|9120.08|9121.12|9121.12|9110.3|9110.3|0
1616601600000|2021-03-24 16:00:00|9120.21|9120.21|9108.97|9108.97|9121.74|9121.74|9107.09|9107.09|0
1616601900000|2021-03-24 16:05:00|9108.59|9108.59|9108.29|9108.29|9112.41|9112.41|9106.37|9106.37|0
1616602200000|2021-03-24 16:10:00|9108.48|9108.48|9121.14|9121.14|9122.76|9122.76|9108.37|9108.37|0
1616602500000|2021-03-24 16:15:00|9121.2|9121.2|9118.02|9118.02|9123.52|9123.52|9116.21|9116.21|0
1616602800000|2021-03-24 16:20:00|9118.23|9118.23|9121.82|9121.82|9128.35|9128.35|9118.07|9118.07|0
1616603100000|2021-03-24 16:25:00|9121.71|9121.71|9120.45|9120.45|9126.16|9126.16|9115.98|9115.98|0
1616660100000|2021-03-25 08:15:00|9121.63|9121.63|9126.05|9126.05|9130.32|9130.32|9111.43|9111.43|0
1616660400000|2021-03-25 08:20:00|9125.86|9125.86|9106.78|9106.78|9127.75|9127.75|9101.02|9101.02|0
1616660700000|2021-03-25 08:25:00|9106.88|9106.88|9095.19|9095.19|9110.93|9110.93|9095.19|9095.19|0
1616661000000|2021-03-25 08:30:00|9094.5|9094.5|9081.91|9081.91|9094.98|9094.98|9081.91|9081.91|0
1616661300000|2021-03-25 08:35:00|9082.06|9082.06|9079.38|9079.38|9084.11|9084.11|9079.19|9079.19|0
1616661600000|2021-03-25 08:40:00|9079.05|9079.05|9077.88|9077.88|9080.56|9080.56|9071.99|9071.99|0
1616661900000|2021-03-25 08:45:00|9077.96|9077.96|9081.74|9081.74|9083.62|9083.62|9077.5|9077.5|0
1616662200000|2021-03-25 08:50:00|9081.61|9081.61|9078.92|9078.92|9086.67|9086.67|9078.92|9078.92|0
1616662500000|2021-03-25 08:55:00|9078.78|9078.78|9061.09|9061.09|9078.78|9078.78|9059.54|9059.54|0
1616662800000|2021-03-25 09:00:00|9061.15|9061.15|9056.11|9056.11|9062.24|9062.24|9050.71|9050.71|0
1616663100000|2021-03-25 09:05:00|9056.21|9056.21|9050.06|9050.06|9057.54|9057.54|9049.14|9049.14|0
1616663400000|2021-03-25 09:10:00|9050.63|9050.63|9058.19|9058.19|9060.04|9060.04|9049.54|9049.54|0
1616663700000|2021-03-25 09:15:00|9058.57|9058.57|9052.48|9052.48|9058.93|9058.93|9048.35|9048.35|0
1616664000000|2021-03-25 09:20:00|9052.35|9052.35|9046.83|9046.83|9059.73|9059.73|9045.38|9045.38|0
1616664300000|2021-03-25 09:25:00|9047.2|9047.2|9046.03|9046.03|9047.5|9047.5|9042.54|9042.54|0
1616664600000|2021-03-25 09:30:00|9045.76|9045.76|9032.35|9032.35|9047.44|9047.44|9028.96|9028.96|0
1616664900000|2021-03-25 09:35:00|9032.56|9032.56|9025.28|9025.28|9037.09|9037.09|9019.21|9019.21|0
1616665200000|2021-03-25 09:40:00|9025.74|9025.74|9016.37|9016.37|9025.8|9025.8|9016.37|9016.37|0
1616665500000|2021-03-25 09:45:00|9015.52|9015.52|9016.82|9016.82|9023.7|9023.7|9013.49|9013.49|0
1616665800000|2021-03-25 09:50:00|9016.74|9016.74|9014.27|9014.27|9019.4|9019.4|9011.19|9011.19|0
1616666100000|2021-03-25 09:55:00|9014.6|9014.6|9019.05|9019.05|9019.86|9019.86|9014.39|9014.39|0
1616666400000|2021-03-25 10:00:00|9018.63|9018.63|9051.53|9051.53|9051.86|9051.86|9018.6|9018.6|0
1616666700000|2021-03-25 10:05:00|9051.74|9051.74|9048.15|9048.15|9055.09|9055.09|9048|9048|0
1616667000000|2021-03-25 10:10:00|9047.73|9047.73|9047.16|9047.16|9050.73|9050.73|9046.5|9046.5|0
1616667300000|2021-03-25 10:15:00|9047.44|9047.44|9041.33|9041.33|9047.63|9047.63|9038.96|9038.96|0
1616667600000|2021-03-25 10:20:00|9041.18|9041.18|9041|9041|9043.65|9043.65|9036.13|9036.13|0
1616667900000|2021-03-25 10:25:00|9040.86|9040.86|9036.41|9036.41|9041.71|9041.71|9036|9036|0
1616668200000|2021-03-25 10:30:00|9036.03|9036.03|9040.89|9040.89|9041.27|9041.27|9027.01|9027.01|0
1616668500000|2021-03-25 10:35:00|9040.82|9040.82|9039.84|9039.84|9041.2|9041.2|9034.77|9034.77|0
1616668800000|2021-03-25 10:40:00|9039|9039|9043.7|9043.7|9043.7|9043.7|9038.03|9038.03|0
1616669100000|2021-03-25 10:45:00|9043.63|9043.63|9041.85|9041.85|9044.74|9044.74|9038.78|9038.78|0
1616669400000|2021-03-25 10:50:00|9041.95|9041.95|9045.15|9045.15|9046.11|9046.11|9041.95|9041.95|0
1616669700000|2021-03-25 10:55:00|9045.06|9045.06|9045.7|9045.7|9047.24|9047.24|9044.02|9044.02|0
1616670000000|2021-03-25 11:00:00|9045.43|9045.43|9038.63|9038.63|9046.83|9046.83|9038.05|9038.05|0
1616670300000|2021-03-25 11:05:00|9038.34|9038.34|9033.63|9033.63|9039.85|9039.85|9033.63|9033.63|0
1616670600000|2021-03-25 11:10:00|9034.54|9034.54|9034.5|9034.5|9035.08|9035.08|9032.33|9032.33|0
1616670900000|2021-03-25 11:15:00|9034.81|9034.81|9025.43|9025.43|9035.11|9035.11|9025.23|9025.23|0
1616671200000|2021-03-25 11:20:00|9025.62|9025.62|9014.6|9014.6|9030.1|9030.1|9014.6|9014.6|0
1616671500000|2021-03-25 11:25:00|9014.34|9014.34|8999.7|8999.7|9014.34|9014.34|8999.7|8999.7|0
1616671800000|2021-03-25 11:30:00|8999.5|8999.5|8993.28|8993.28|8999.5|8999.5|8985.28|8985.28|0
1616672100000|2021-03-25 11:35:00|8993.48|8993.48|8973.36|8973.36|8993.51|8993.51|8973.17|8973.17|0
1616672400000|2021-03-25 11:40:00|8973.55|8973.55|8975.93|8975.93|8983.24|8983.24|8963.08|8963.08|0
1616672700000|2021-03-25 11:45:00|8975.31|8975.31|8969.27|8969.27|8975.31|8975.31|8968.3|8968.3|0
1616673000000|2021-03-25 11:50:00|8968.82|8968.82|8946.22|8946.22|8969.22|8969.22|8939.66|8939.66|0
1616673300000|2021-03-25 11:55:00|8946.13|8946.13|8939.89|8939.89|8949.61|8949.61|8939.5|8939.5|0
1616673600000|2021-03-25 12:00:00|8940.07|8940.07|8954.16|8954.16|8954.92|8954.92|8937.05|8937.05|0
1616673900000|2021-03-25 12:05:00|8954.29|8954.29|8976.2|8976.2|8977.55|8977.55|8951.83|8951.83|0
1616674200000|2021-03-25 12:10:00|8975.9|8975.9|8974.88|8974.88|8980.88|8980.88|8973.38|8973.38|0
1616674500000|2021-03-25 12:15:00|8975.1|8975.1|8977.65|8977.65|8977.93|8977.93|8970.1|8970.1|0
1616674800000|2021-03-25 12:20:00|8977.59|8977.59|8976.4|8976.4|8979|8979|8974.31|8974.31|0
1616675100000|2021-03-25 12:25:00|8976.28|8976.28|8974.91|8974.91|8978.73|8978.73|8973.11|8973.11|0
1616675400000|2021-03-25 12:30:00|8975.1|8975.1|8980.47|8980.47|8983.18|8983.18|8971.23|8971.23|0
1616675700000|2021-03-25 12:35:00|8980.55|8980.55|8960.78|8960.78|8980.65|8980.65|8959.64|8959.64|0
1616676000000|2021-03-25 12:40:00|8960.97|8960.97|8948.33|8948.33|8961.17|8961.17|8947.27|8947.27|0
1616676300000|2021-03-25 12:45:00|8948.06|8948.06|8946.12|8946.12|8949.58|8949.58|8943.07|8943.07|0
1616676600000|2021-03-25 12:50:00|8945.94|8945.94|8966.29|8966.29|8968.1|8968.1|8945.94|8945.94|0
1616676900000|2021-03-25 12:55:00|8966.18|8966.18|8964.97|8964.97|8966.52|8966.52|8959.79|8959.79|0
1616677200000|2021-03-25 13:00:00|8964.79|8964.79|8970.18|8970.18|8971.8|8971.8|8955.04|8955.04|0
1616677500000|2021-03-25 13:05:00|8969.97|8969.97|8959.18|8959.18|8974.5|8974.5|8959.04|8959.04|0
1616677800000|2021-03-25 13:10:00|8959.38|8959.38|8956.05|8956.05|8959.38|8959.38|8949.9|8949.9|0
1616678100000|2021-03-25 13:15:00|8956.03|8956.03|8952.98|8952.98|8956.03|8956.03|8947.33|8947.33|0
1616678400000|2021-03-25 13:20:00|8953.17|8953.17|8957.69|8957.69|8958.26|8958.26|8951.08|8951.08|0
1616678700000|2021-03-25 13:25:00|8957.62|8957.62|8947.67|8947.67|8957.78|8957.78|8947.67|8947.67|0
1616679000000|2021-03-25 13:30:00|8947.6|8947.6|8938.53|8938.53|8958.57|8958.57|8938.53|8938.53|0
1616679300000|2021-03-25 13:35:00|8938.35|8938.35|8955.03|8955.03|8967.23|8967.23|8932.87|8932.87|0
1616679600000|2021-03-25 13:40:00|8955.37|8955.37|8957.48|8957.48|8964.85|8964.85|8954.52|8954.52|0
1616679900000|2021-03-25 13:45:00|8957.61|8957.61|8964.62|8964.62|8966.12|8966.12|8954.26|8954.26|0
1616680200000|2021-03-25 13:50:00|8964.72|8964.72|8939.15|8939.15|8964.72|8964.72|8936.26|8936.26|0
1616680500000|2021-03-25 13:55:00|8938.97|8938.97|8957.67|8957.67|8959.32|8959.32|8936.57|8936.57|0
1616680800000|2021-03-25 14:00:00|8957.59|8957.59|8986.9|8986.9|8991.07|8991.07|8955.94|8955.94|0
1616681100000|2021-03-25 14:05:00|8986.71|8986.71|9004.1|9004.1|9004.55|9004.55|8982.53|8982.53|0
1616681400000|2021-03-25 14:10:00|9003.91|9003.91|9008.29|9008.29|9009.97|9009.97|9001.22|9001.22|0
1616681700000|2021-03-25 14:15:00|9008.52|9008.52|8988.07|8988.07|9008.52|9008.52|8984.82|8984.82|0
1616682000000|2021-03-25 14:20:00|8988.14|8988.14|8989.79|8989.79|8998.05|8998.05|8987.95|8987.95|0
1616682300000|2021-03-25 14:25:00|8990.63|8990.63|8986.52|8986.52|8994.84|8994.84|8986.12|8986.12|0
1616682600000|2021-03-25 14:30:00|8986.43|8986.43|8983.41|8983.41|8992.85|8992.85|8983.41|8983.41|0
1616682900000|2021-03-25 14:35:00|8983.31|8983.31|8983.37|8983.37|8985.61|8985.61|8972.58|8972.58|0
1616683200000|2021-03-25 14:40:00|8983.48|8983.48|8974.91|8974.91|8983.56|8983.56|8973.58|8973.58|0
1616683500000|2021-03-25 14:45:00|8975.3|8975.3|8966.52|8966.52|8979.56|8979.56|8964.38|8964.38|0
1616683800000|2021-03-25 14:50:00|8966.31|8966.31|8942.4|8942.4|8966.42|8966.42|8941.62|8941.62|0
1616684100000|2021-03-25 14:55:00|8942.19|8942.19|8959.52|8959.52|8959.82|8959.82|8941.98|8941.98|0
1616684400000|2021-03-25 15:00:00|8959.22|8959.22|8946.35|8946.35|8962.01|8962.01|8943.05|8943.05|0
1616684700000|2021-03-25 15:05:00|8946.22|8946.22|8941.13|8941.13|8953.74|8953.74|8940.66|8940.66|0
1616685000000|2021-03-25 15:10:00|8940.72|8940.72|8949.17|8949.17|8951.55|8951.55|8935.04|8935.04|0
1616685300000|2021-03-25 15:15:00|8949.37|8949.37|8957.72|8957.72|8959.88|8959.88|8947.89|8947.89|0
1616685600000|2021-03-25 15:20:00|8957.52|8957.52|8966.05|8966.05|8967.24|8967.24|8954.86|8954.86|0
1616685900000|2021-03-25 15:25:00|8966.28|8966.28|8971.25|8971.25|8971.25|8971.25|8954.04|8954.04|0
1616686200000|2021-03-25 15:30:00|8971.34|8971.34|8975.94|8975.94|8980.44|8980.44|8934.65|8934.65|0
1616686500000|2021-03-25 15:35:00|8976.03|8976.03|8986.66|8986.66|8990.23|8990.23|8968.51|8968.51|0
1616686800000|2021-03-25 15:40:00|8986.19|8986.19|8987.38|8987.38|8996.88|8996.88|8983.97|8983.97|0
1616687100000|2021-03-25 15:45:00|8987.68|8987.68|8998.95|8998.95|8999.28|8999.28|8982.09|8982.09|0
1616687400000|2021-03-25 15:50:00|8998.89|8998.89|9005.61|9005.61|9008.6|9008.6|8996.92|8996.92|0
1616687700000|2021-03-25 15:55:00|9005.23|9005.23|9040.57|9040.57|9042.49|9042.49|9004.65|9004.65|0
1616688000000|2021-03-25 16:00:00|9040.73|9040.73|9051.9|9051.9|9051.98|9051.98|9036.92|9036.92|0
1616688300000|2021-03-25 16:05:00|9051.21|9051.21|9055.32|9055.32|9057.5|9057.5|9047.19|9047.19|0
1616688600000|2021-03-25 16:10:00|9055.12|9055.12|9048.05|9048.05|9059.28|9059.28|9045.72|9045.72|0
1616688900000|2021-03-25 16:15:00|9047.87|9047.87|9053.45|9053.45|9054.98|9054.98|9046.32|9046.32|0
1616689200000|2021-03-25 16:20:00|9053.34|9053.34|9059.57|9059.57|9059.57|9059.57|9051.19|9051.19|0
1616689500000|2021-03-25 16:25:00|9059.55|9059.55|9067.42|9067.42|9069.43|9069.43|9059.55|9059.55|0
1616746500000|2021-03-26 08:15:00|9109.69|9109.69|9113.3|9113.3|9116.86|9116.86|9102.8|9102.8|0
1616746800000|2021-03-26 08:20:00|9113.9|9113.9|9110.29|9110.29|9118.37|9118.37|9105.94|9105.94|0
1616747100000|2021-03-26 08:25:00|9109.71|9109.71|9092.93|9092.93|9110.57|9110.57|9089.25|9089.25|0
1616747400000|2021-03-26 08:30:00|9092.74|9092.74|9081.65|9081.65|9093.82|9093.82|9081.65|9081.65|0
1616747700000|2021-03-26 08:35:00|9081.77|9081.77|9085.27|9085.27|9087.55|9087.55|9072.95|9072.95|0
1616748000000|2021-03-26 08:40:00|9085.92|9085.92|9102.99|9102.99|9102.99|9102.99|9085.67|9085.67|0
1616748300000|2021-03-26 08:45:00|9103.15|9103.15|9119.82|9119.82|9120.01|9120.01|9103.15|9103.15|0
1616748600000|2021-03-26 08:50:00|9120.2|9120.2|9117.7|9117.7|9121.05|9121.05|9112.01|9112.01|0
1616748900000|2021-03-26 08:55:00|9117.55|9117.55|9114.75|9114.75|9117.55|9117.55|9108.73|9108.73|0
1616749200000|2021-03-26 09:00:00|9113.92|9113.92|9127.86|9127.86|9129.68|9129.68|9113.9|9113.9|0
1616749500000|2021-03-26 09:05:00|9127.8|9127.8|9122.58|9122.58|9128.62|9128.62|9119.47|9119.47|0
1616749800000|2021-03-26 09:10:00|9122.96|9122.96|9117.93|9117.93|9126.18|9126.18|9115.98|9115.98|0
1616750100000|2021-03-26 09:15:00|9118.31|9118.31|9116.78|9116.78|9126.85|9126.85|9115.7|9115.7|0
1616750400000|2021-03-26 09:20:00|9117.09|9117.09|9106.14|9106.14|9118.14|9118.14|9106.14|9106.14|0
1616750700000|2021-03-26 09:25:00|9106.07|9106.07|9113.65|9113.65|9115.71|9115.71|9104.32|9104.32|0
1616751000000|2021-03-26 09:30:00|9113.84|9113.84|9108.46|9108.46|9113.84|9113.84|9106.35|9106.35|0
1616751300000|2021-03-26 09:35:00|9108.76|9108.76|9124.88|9124.88|9124.88|9124.88|9108.76|9108.76|0
1616751600000|2021-03-26 09:40:00|9125.07|9125.07|9123.74|9123.74|9125.76|9125.76|9120.17|9120.17|0
1616751900000|2021-03-26 09:45:00|9123.54|9123.54|9124.13|9124.13|9127.47|9127.47|9123.54|9123.54|0
1616752200000|2021-03-26 09:50:00|9124.28|9124.28|9121.2|9121.2|9124.38|9124.38|9120.24|9120.24|0
1616752500000|2021-03-26 09:55:00|9121.08|9121.08|9124.39|9124.39|9124.77|9124.77|9119.59|9119.59|0
1616752800000|2021-03-26 10:00:00|9124.55|9124.55|9127.06|9127.06|9132.61|9132.61|9120.37|9120.37|0
1616753100000|2021-03-26 10:05:00|9126.22|9126.22|9121.7|9121.7|9126.22|9126.22|9118.77|9118.77|0
1616753400000|2021-03-26 10:10:00|9122.45|9122.45|9122.54|9122.54|9122.68|9122.68|9119.18|9119.18|0
1616753700000|2021-03-26 10:15:00|9122.7|9122.7|9122.56|9122.56|9124.24|9124.24|9119.2|9119.2|0
1616754000000|2021-03-26 10:20:00|9121.97|9121.97|9128.84|9128.84|9128.84|9128.84|9118.63|9118.63|0
1616754300000|2021-03-26 10:25:00|9128.76|9128.76|9137.98|9137.98|9138.36|9138.36|9128.76|9128.76|0
1616754600000|2021-03-26 10:30:00|9137.61|9137.61|9134.88|9134.88|9140.3|9140.3|9134.88|9134.88|0
1616754900000|2021-03-26 10:35:00|9134.59|9134.59|9128.7|9128.7|9134.91|9134.91|9127.34|9127.34|0
1616755200000|2021-03-26 10:40:00|9128.55|9128.55|9131.93|9131.93|9134.01|9134.01|9127.74|9127.74|0
1616755500000|2021-03-26 10:45:00|9131.78|9131.78|9127.72|9127.72|9131.78|9131.78|9126.57|9126.57|0
1616755800000|2021-03-26 10:50:00|9127.52|9127.52|9143.99|9143.99|9143.99|9143.99|9127.34|9127.34|0
1616756100000|2021-03-26 10:55:00|9144.21|9144.21|9153.28|9153.28|9156.85|9156.85|9144.21|9144.21|0
1616756400000|2021-03-26 11:00:00|9154.4|9154.4|9160.1|9160.1|9163.61|9163.61|9154.4|9154.4|0
1616756700000|2021-03-26 11:05:00|9160.29|9160.29|9170.13|9170.13|9170.52|9170.52|9159.72|9159.72|0
1616757000000|2021-03-26 11:10:00|9170.28|9170.28|9168.4|9168.4|9171.58|9171.58|9166.68|9166.68|0
1616757300000|2021-03-26 11:15:00|9168.21|9168.21|9160.45|9160.45|9172.09|9172.09|9159.94|9159.94|0
1616757600000|2021-03-26 11:20:00|9160.48|9160.48|9158.54|9158.54|9161.53|9161.53|9156.6|9156.6|0
1616757900000|2021-03-26 11:25:00|9158.92|9158.92|9160.56|9160.56|9163.89|9163.89|9158.67|9158.67|0
1616758200000|2021-03-26 11:30:00|9160.43|9160.43|9163.48|9163.48|9163.48|9163.48|9157.56|9157.56|0
1616758500000|2021-03-26 11:35:00|9163.58|9163.58|9170.32|9170.32|9171.43|9171.43|9163.58|9163.58|0
1616758800000|2021-03-26 11:40:00|9170.19|9170.19|9168.65|9168.65|9170.19|9170.19|9166.44|9166.44|0
1616759100000|2021-03-26 11:45:00|9168.31|9168.31|9165.11|9165.11|9169.34|9169.34|9164.37|9164.37|0
1616759400000|2021-03-26 11:50:00|9165.3|9165.3|9158.65|9158.65|9165.75|9165.75|9157.85|9157.85|0
1616759700000|2021-03-26 11:55:00|9159.03|9159.03|9159.57|9159.57|9163.38|9163.38|9158.82|9158.82|0
1616760000000|2021-03-26 12:00:00|9159.64|9159.64|9154.28|9154.28|9159.64|9159.64|9153.09|9153.09|0
1616760300000|2021-03-26 12:05:00|9154.13|9154.13|9145.18|9145.18|9154.13|9154.13|9144.59|9144.59|0
1616760600000|2021-03-26 12:10:00|9145.03|9145.03|9146.87|9146.87|9150.19|9150.19|9145.03|9145.03|0
1616760900000|2021-03-26 12:15:00|9146.93|9146.93|9152.25|9152.25|9152.25|9152.25|9145.3|9145.3|0
1616761200000|2021-03-26 12:20:00|9152.55|9152.55|9152.22|9152.22|9156.39|9156.39|9151.87|9151.87|0
1616761500000|2021-03-26 12:25:00|9152.18|9152.18|9152.87|9152.87|9155.02|9155.02|9150.89|9150.89|0
1616761800000|2021-03-26 12:30:00|9152.76|9152.76|9153.5|9153.5|9153.57|9153.57|9148.9|9148.9|0
1616762100000|2021-03-26 12:35:00|9153.66|9153.66|9153.98|9153.98|9155.46|9155.46|9153.5|9153.5|0
1616762400000|2021-03-26 12:40:00|9154.06|9154.06|9159.65|9159.65|9159.69|9159.69|9150.71|9150.71|0
1616762700000|2021-03-26 12:45:00|9160.06|9160.06|9161.33|9161.33|9161.33|9161.33|9158.67|9158.67|0
1616763000000|2021-03-26 12:50:00|9161.52|9161.52|9156.68|9156.68|9162.68|9162.68|9155.11|9155.11|0
1616763300000|2021-03-26 12:55:00|9156.77|9156.77|9166.23|9166.23|9166.77|9166.77|9156.77|9156.77|0
1616763600000|2021-03-26 13:00:00|9166.09|9166.09|9164.27|9164.27|9168.84|9168.84|9163.24|9163.24|0
1616763900000|2021-03-26 13:05:00|9164.08|9164.08|9164.53|9164.53|9165.54|9165.54|9161.73|9161.73|0
1616764200000|2021-03-26 13:10:00|9164.27|9164.27|9171.15|9171.15|9174.02|9174.02|9163.97|9163.97|0
1616764500000|2021-03-26 13:15:00|9170.95|9170.95|9170.88|9170.88|9171.27|9171.27|9167.4|9167.4|0
1616764800000|2021-03-26 13:20:00|9170.49|9170.49|9164.61|9164.61|9170.6|9170.6|9164.54|9164.54|0
1616765100000|2021-03-26 13:25:00|9164.82|9164.82|9165.15|9165.15|9168.74|9168.74|9164.47|9164.47|0
1616765400000|2021-03-26 13:30:00|9166.83|9166.83|9150.06|9150.06|9178|9178|9150.06|9150.06|0
1616765700000|2021-03-26 13:35:00|9150.13|9150.13|9161.39|9161.39|9161.39|9161.39|9144.83|9144.83|0
1616766000000|2021-03-26 13:40:00|9160.92|9160.92|9158.51|9158.51|9165.25|9165.25|9152.53|9152.53|0
1616766300000|2021-03-26 13:45:00|9158.13|9158.13|9171.41|9171.41|9172.96|9172.96|9158.13|9158.13|0
1616766600000|2021-03-26 13:50:00|9171.2|9171.2|9194.86|9194.86|9194.86|9194.86|9167.26|9167.26|0
1616766900000|2021-03-26 13:55:00|9194.85|9194.85|9196.57|9196.57|9202.19|9202.19|9193.25|9193.25|0
1616767200000|2021-03-26 14:00:00|9196.76|9196.76|9214.4|9214.4|9215.16|9215.16|9195.83|9195.83|0
1616767500000|2021-03-26 14:05:00|9214.03|9214.03|9209.71|9209.71|9215.87|9215.87|9207.42|9207.42|0
1616767800000|2021-03-26 14:10:00|9209.82|9209.82|9221.3|9221.3|9221.3|9221.3|9205.17|9205.17|0
1616768100000|2021-03-26 14:15:00|9221.37|9221.37|9219.8|9219.8|9224.33|9224.33|9213.94|9213.94|0
1616768400000|2021-03-26 14:20:00|9219.64|9219.64|9216.25|9216.25|9220.39|9220.39|9214.65|9214.65|0
1616768700000|2021-03-26 14:25:00|9215.5|9215.5|9227.79|9227.79|9229.66|9229.66|9215.5|9215.5|0
1616769000000|2021-03-26 14:30:00|9228|9228|9224.41|9224.41|9230.24|9230.24|9222.49|9222.49|0
1616769300000|2021-03-26 14:35:00|9224.25|9224.25|9205.14|9205.14|9224.25|9224.25|9203.51|9203.51|0
1616769600000|2021-03-26 14:40:00|9205.71|9205.71|9201.11|9201.11|9206.09|9206.09|9197.37|9197.37|0
1616769900000|2021-03-26 14:45:00|9201.02|9201.02|9166.42|9166.42|9201.76|9201.76|9166.42|9166.42|0
1616770200000|2021-03-26 14:50:00|9166.36|9166.36|9170.54|9170.54|9178.03|9178.03|9163.24|9163.24|0
1616770500000|2021-03-26 14:55:00|9170.4|9170.4|9167.99|9167.99|9171.94|9171.94|9164.31|9164.31|0
1616770800000|2021-03-26 15:00:00|9168.18|9168.18|9159.69|9159.69|9170.84|9170.84|9152.56|9152.56|0
1616771100000|2021-03-26 15:05:00|9159.83|9159.83|9157.08|9157.08|9160.93|9160.93|9152.4|9152.4|0
1616771400000|2021-03-26 15:10:00|9156.9|9156.9|9137.87|9137.87|9157.73|9157.73|9129.05|9129.05|0
1616771700000|2021-03-26 15:15:00|9138.06|9138.06|9131.84|9131.84|9138.06|9138.06|9129.43|9129.43|0
1616772000000|2021-03-26 15:20:00|9132.68|9132.68|9125.01|9125.01|9137.63|9137.63|9125.01|9125.01|0
1616772300000|2021-03-26 15:25:00|9124.79|9124.79|9146.46|9146.46|9146.46|9146.46|9123.73|9123.73|0
1616772600000|2021-03-26 15:30:00|9147.22|9147.22|9159.05|9159.05|9159.89|9159.89|9145.25|9145.25|0
1616772900000|2021-03-26 15:35:00|9158.95|9158.95|9150.08|9150.08|9158.95|9158.95|9147.4|9147.4|0
1616773200000|2021-03-26 15:40:00|9150.15|9150.15|9157.49|9157.49|9160.01|9160.01|9150.06|9150.06|0
1616773500000|2021-03-26 15:45:00|9157.6|9157.6|9161.27|9161.27|9161.61|9161.61|9156.25|9156.25|0
1616773800000|2021-03-26 15:50:00|9161.34|9161.34|9155.31|9155.31|9161.88|9161.88|9151.8|9151.8|0
1616774100000|2021-03-26 15:55:00|9155.89|9155.89|9160.68|9160.68|9163.05|9163.05|9155.07|9155.07|0
1616774400000|2021-03-26 16:00:00|9160.62|9160.62|9165.42|9165.42|9167.71|9167.71|9160.62|9160.62|0
1616774700000|2021-03-26 16:05:00|9165.52|9165.52|9172.74|9172.74|9173.78|9173.78|9160.4|9160.4|0
1616775000000|2021-03-26 16:10:00|9172.61|9172.61|9174.47|9174.47|9174.47|9174.47|9167.23|9167.23|0
1616775300000|2021-03-26 16:15:00|9174.76|9174.76|9171.03|9171.03|9177.88|9177.88|9168.64|9168.64|0
1616775600000|2021-03-26 16:20:00|9171.18|9171.18|9173.13|9173.13|9176.11|9176.11|9171.18|9171.18|0
1616775900000|2021-03-26 16:25:00|9173.17|9173.17|9175.91|9175.91|9178.89|9178.89|9167.01|9167.01|0
1617002100000|2021-03-29 07:15:00|9125.77|9125.77|9113.12|9113.12|9129.99|9129.99|9111.23|9111.23|0
1617002400000|2021-03-29 07:20:00|9113.5|9113.5|9102.8|9102.8|9116.12|9116.12|9102.8|9102.8|0
1617002700000|2021-03-29 07:25:00|9102.42|9102.42|9104.19|9104.19|9104.43|9104.43|9098.24|9098.24|0
1617003000000|2021-03-29 07:30:00|9103.98|9103.98|9095.15|9095.15|9104.75|9104.75|9095.15|9095.15|0
1617003300000|2021-03-29 07:35:00|9095.38|9095.38|9086.33|9086.33|9095.38|9095.38|9085.89|9085.89|0
1617003600000|2021-03-29 07:40:00|9086.11|9086.11|9095.49|9095.49|9095.49|9095.49|9085.72|9085.72|0
1617003900000|2021-03-29 07:45:00|9095.7|9095.7|9101.52|9101.52|9101.52|9101.52|9089.22|9089.22|0
1617004200000|2021-03-29 07:50:00|9101.9|9101.9|9104.99|9104.99|9106.98|9106.98|9101.9|9101.9|0
1617004500000|2021-03-29 07:55:00|9104.7|9104.7|9094.14|9094.14|9104.7|9104.7|9092.76|9092.76|0
1617004800000|2021-03-29 08:00:00|9093.3|9093.3|9087.31|9087.31|9093.35|9093.35|9084.25|9084.25|0
1617005100000|2021-03-29 08:05:00|9086.98|9086.98|9083.45|9083.45|9087.99|9087.99|9083.45|9083.45|0
1617005400000|2021-03-29 08:10:00|9083.64|9083.64|9085.44|9085.44|9088.23|9088.23|9083.16|9083.16|0
1617005700000|2021-03-29 08:15:00|9085.03|9085.03|9081.24|9081.24|9091.2|9091.2|9081.24|9081.24|0
1617006000000|2021-03-29 08:20:00|9081.62|9081.62|9088.02|9088.02|9088.24|9088.24|9078.64|9078.64|0
1617006300000|2021-03-29 08:25:00|9088.86|9088.86|9078.21|9078.21|9090.18|9090.18|9077.17|9077.17|0
1617006600000|2021-03-29 08:30:00|9079.89|9079.89|9070.49|9070.49|9080.02|9080.02|9069.58|9069.58|0
1617006900000|2021-03-29 08:35:00|9070.7|9070.7|9062.41|9062.41|9075.37|9075.37|9062.11|9062.11|0
1617007200000|2021-03-29 08:40:00|9062.34|9062.34|9065.51|9065.51|9065.84|9065.84|9059.43|9059.43|0
1617007500000|2021-03-29 08:45:00|9065.66|9065.66|9061.49|9061.49|9066.72|9066.72|9057.94|9057.94|0
1617007800000|2021-03-29 08:50:00|9061.19|9061.19|9050.04|9050.04|9061.39|9061.39|9050.04|9050.04|0
1617008100000|2021-03-29 08:55:00|9049.73|9049.73|9039.94|9039.94|9049.73|9049.73|9037.24|9037.24|0
1617008400000|2021-03-29 09:00:00|9040.15|9040.15|9049.39|9049.39|9049.39|9049.39|9039.31|9039.31|0
1617008700000|2021-03-29 09:05:00|9049.2|9049.2|9060.31|9060.31|9060.87|9060.87|9048.86|9048.86|0
1617009000000|2021-03-29 09:10:00|9060.01|9060.01|9057.25|9057.25|9060.01|9060.01|9055.42|9055.42|0
1617009300000|2021-03-29 09:15:00|9056.78|9056.78|9053.74|9053.74|9057.49|9057.49|9052.06|9052.06|0
1617009600000|2021-03-29 09:20:00|9053.6|9053.6|9053.16|9053.16|9054.69|9054.69|9049.42|9049.42|0
1617009900000|2021-03-29 09:25:00|9053.34|9053.34|9047.73|9047.73|9053.65|9053.65|9047.73|9047.73|0
1617010200000|2021-03-29 09:30:00|9047.54|9047.54|9041.49|9041.49|9048.71|9048.71|9040.66|9040.66|0
1617010500000|2021-03-29 09:35:00|9041.38|9041.38|9045.03|9045.03|9045.12|9045.12|9041.02|9041.02|0
1617010800000|2021-03-29 09:40:00|9045.22|9045.22|9051.17|9051.17|9051.17|9051.17|9044.67|9044.67|0
1617011100000|2021-03-29 09:45:00|9050.75|9050.75|9050.55|9050.55|9052.18|9052.18|9049.75|9049.75|0
1617011400000|2021-03-29 09:50:00|9050.71|9050.71|9071.95|9071.95|9072.84|9072.84|9050.55|9050.55|0
1617011700000|2021-03-29 09:55:00|9071.79|9071.79|9069.87|9069.87|9072.7|9072.7|9067.81|9067.81|0
1617012000000|2021-03-29 10:00:00|9069.3|9069.3|9065.84|9065.84|9069.66|9069.66|9062.99|9062.99|0
1617012300000|2021-03-29 10:05:00|9065.54|9065.54|9066.2|9066.2|9067.66|9067.66|9062.24|9062.24|0
1617012600000|2021-03-29 10:10:00|9066.05|9066.05|9067.66|9067.66|9067.66|9067.66|9063.09|9063.09|0
1617012900000|2021-03-29 10:15:00|9067.59|9067.59|9064.22|9064.22|9067.67|9067.67|9062.88|9062.88|0
1617013200000|2021-03-29 10:20:00|9064.53|9064.53|9058.04|9058.04|9064.7|9064.7|9057.89|9057.89|0
1617013500000|2021-03-29 10:25:00|9058.11|9058.11|9059.06|9059.06|9061.41|9061.41|9056.66|9056.66|0
1617013800000|2021-03-29 10:30:00|9058.99|9058.99|9055.03|9055.03|9060.38|9060.38|9055.03|9055.03|0
1617014100000|2021-03-29 10:35:00|9055.87|9055.87|9058.2|9058.2|9060.67|9060.67|9055.87|9055.87|0
1617014400000|2021-03-29 10:40:00|9058.36|9058.36|9060.6|9060.6|9063.19|9063.19|9058.36|9058.36|0
1617014700000|2021-03-29 10:45:00|9060.88|9060.88|9061.55|9061.55|9061.55|9061.55|9059.25|9059.25|0
1617015000000|2021-03-29 10:50:00|9061.66|9061.66|9070.35|9070.35|9076.88|9076.88|9060.27|9060.27|0
1617015300000|2021-03-29 10:55:00|9070.54|9070.54|9062.72|9062.72|9073.24|9073.24|9062.72|9062.72|0
1617015600000|2021-03-29 11:00:00|9062.35|9062.35|9073.65|9073.65|9073.92|9073.92|9061.97|9061.97|0
1617015900000|2021-03-29 11:05:00|9073.85|9073.85|9087.25|9087.25|9088.04|9088.04|9073.72|9073.72|0
1617016200000|2021-03-29 11:10:00|9087.5|9087.5|9077.6|9077.6|9087.91|9087.91|9077.28|9077.28|0
1617016500000|2021-03-29 11:15:00|9077.3|9077.3|9072.92|9072.92|9077.56|9077.56|9070.07|9070.07|0
1617016800000|2021-03-29 11:20:00|9072.73|9072.73|9074.13|9074.13|9075.69|9075.69|9071.72|9071.72|0
1617017100000|2021-03-29 11:25:00|9074.06|9074.06|9080.76|9080.76|9081.83|9081.83|9073.92|9073.92|0
1617017400000|2021-03-29 11:30:00|9080.7|9080.7|9082.93|9082.93|9083.11|9083.11|9076.07|9076.07|0
1617017700000|2021-03-29 11:35:00|9082.77|9082.77|9068.35|9068.35|9085.59|9085.59|9067.76|9067.76|0
1617018000000|2021-03-29 11:40:00|9068.32|9068.32|9068.26|9068.26|9068.83|9068.83|9066.79|9066.79|0
1617018300000|2021-03-29 11:45:00|9069.1|9069.1|9064.82|9064.82|9069.46|9069.46|9064.36|9064.36|0
1617018600000|2021-03-29 11:50:00|9064.53|9064.53|9067.34|9067.34|9070.4|9070.4|9064.34|9064.34|0
1617018900000|2021-03-29 11:55:00|9066.93|9066.93|9067.85|9067.85|9068.51|9068.51|9059.2|9059.2|0
1617019200000|2021-03-29 12:00:00|9068.69|9068.69|9069.87|9069.87|9077.69|9077.69|9068.69|9068.69|0
1617019500000|2021-03-29 12:05:00|9070.19|9070.19|9066.47|9066.47|9070.19|9070.19|9066.25|9066.25|0
1617019800000|2021-03-29 12:10:00|9066.56|9066.56|9064.72|9064.72|9068.24|9068.24|9064.51|9064.51|0
1617020100000|2021-03-29 12:15:00|9064.93|9064.93|9060.71|9060.71|9065.78|9065.78|9060.24|9060.24|0
1617020400000|2021-03-29 12:20:00|9060.99|9060.99|9056.76|9056.76|9062.25|9062.25|9056.76|9056.76|0
1617020700000|2021-03-29 12:25:00|9056.82|9056.82|9060.89|9060.89|9062.57|9062.57|9055.98|9055.98|0
1617021000000|2021-03-29 12:30:00|9061.21|9061.21|9058.8|9058.8|9061.24|9061.24|9056|9056|0
1617021300000|2021-03-29 12:35:00|9059.17|9059.17|9053.12|9053.12|9060.14|9060.14|9053.12|9053.12|0
1617021600000|2021-03-29 12:40:00|9053.32|9053.32|9059.4|9059.4|9060.27|9060.27|9050.12|9050.12|0
1617021900000|2021-03-29 12:45:00|9059.33|9059.33|9059.97|9059.97|9060.45|9060.45|9056.84|9056.84|0
1617022200000|2021-03-29 12:50:00|9060.08|9060.08|9061.88|9061.88|9069.47|9069.47|9060.06|9060.06|0
1617022500000|2021-03-29 12:55:00|9062.47|9062.47|9060.51|9060.51|9065.28|9065.28|9060.46|9060.46|0
1617022800000|2021-03-29 13:00:00|9060.09|9060.09|9066.34|9066.34|9066.54|9066.54|9060|9060|0
1617023100000|2021-03-29 13:05:00|9066.16|9066.16|9061.39|9061.39|9066.16|9066.16|9058.3|9058.3|0
1617023400000|2021-03-29 13:10:00|9061.45|9061.45|9060.92|9060.92|9062.76|9062.76|9059.54|9059.54|0
1617023700000|2021-03-29 13:15:00|9060.81|9060.81|9064.32|9064.32|9065|9065|9059.79|9059.79|0
1617024000000|2021-03-29 13:20:00|9064.23|9064.23|9061.85|9061.85|9064.23|9064.23|9061.37|9061.37|0
1617024300000|2021-03-29 13:25:00|9061.96|9061.96|9055.82|9055.82|9063.35|9063.35|9054.78|9054.78|0
1617024600000|2021-03-29 13:30:00|9056|9056|9061.77|9061.77|9067.27|9067.27|9053.08|9053.08|0
1617024900000|2021-03-29 13:35:00|9061.88|9061.88|9070.15|9070.15|9071.97|9071.97|9061.41|9061.41|0
1617025200000|2021-03-29 13:40:00|9070.05|9070.05|9064.06|9064.06|9070.97|9070.97|9063.87|9063.87|0
1617025500000|2021-03-29 13:45:00|9063.99|9063.99|9055.81|9055.81|9065.19|9065.19|9053.31|9053.31|0
1617025800000|2021-03-29 13:50:00|9055.62|9055.62|9054.93|9054.93|9057.94|9057.94|9052.77|9052.77|0
1617026100000|2021-03-29 13:55:00|9054.78|9054.78|9050.54|9050.54|9058.61|9058.61|9047.21|9047.21|0
1617026400000|2021-03-29 14:00:00|9050.17|9050.17|9056.36|9056.36|9056.36|9056.36|9046.44|9046.44|0
1617026700000|2021-03-29 14:05:00|9055.84|9055.84|9034.05|9034.05|9056.56|9056.56|9033.52|9033.52|0
1617027000000|2021-03-29 14:10:00|9033.85|9033.85|9039.05|9039.05|9042.64|9042.64|9030.81|9030.81|0
1617027300000|2021-03-29 14:15:00|9038.78|9038.78|9041.17|9041.17|9041.51|9041.51|9034.3|9034.3|0
1617027600000|2021-03-29 14:20:00|9041.11|9041.11|9032.75|9032.75|9041.35|9041.35|9029.1|9029.1|0
1617027900000|2021-03-29 14:25:00|9032.8|9032.8|9027.02|9027.02|9035.84|9035.84|9027.02|9027.02|0
1617028200000|2021-03-29 14:30:00|9026.65|9026.65|9020.33|9020.33|9028.14|9028.14|9018.43|9018.43|0
1617028500000|2021-03-29 14:35:00|9020.53|9020.53|9032.97|9032.97|9037.32|9037.32|9020.37|9020.37|0
1617028800000|2021-03-29 14:40:00|9032.9|9032.9|9038.05|9038.05|9038.05|9038.05|9029.76|9029.76|0
1617029100000|2021-03-29 14:45:00|9038.06|9038.06|9038.8|9038.8|9039.39|9039.39|9031.3|9031.3|0
1617029400000|2021-03-29 14:50:00|9038.42|9038.42|9032.69|9032.69|9038.55|9038.55|9032.2|9032.2|0
1617029700000|2021-03-29 14:55:00|9032.6|9032.6|9025.91|9025.91|9032.6|9032.6|9025.48|9025.48|0
1617030000000|2021-03-29 15:00:00|9025.62|9025.62|9026.19|9026.19|9029.37|9029.37|9023.04|9023.04|0
1617030300000|2021-03-29 15:05:00|9025.78|9025.78|9009.17|9009.17|9025.78|9025.78|9007.4|9007.4|0
1617030600000|2021-03-29 15:10:00|9009.45|9009.45|9007.96|9007.96|9011.27|9011.27|9007.06|9007.06|0
1617030900000|2021-03-29 15:15:00|9007.66|9007.66|9012.45|9012.45|9012.82|9012.82|9006.73|9006.73|0
1617031200000|2021-03-29 15:20:00|9012.83|9012.83|9012.38|9012.38|9014.08|9014.08|9008.98|9008.98|0
1617031500000|2021-03-29 15:25:00|9012.28|9012.28|9012.89|9012.89|9016.86|9016.86|9009.71|9009.71|0
1617088500000|2021-03-30 07:15:00|9111.5|9111.5|9096.26|9096.26|9111.5|9111.5|9092.25|9092.25|0
1617088800000|2021-03-30 07:20:00|9096.41|9096.41|9102.37|9102.37|9103.12|9103.12|9085.25|9085.25|0
1617089100000|2021-03-30 07:25:00|9101.53|9101.53|9103.4|9103.4|9107.67|9107.67|9096.25|9096.25|0
1617089400000|2021-03-30 07:30:00|9104.34|9104.34|9120.89|9120.89|9121.12|9121.12|9100.82|9100.82|0
1617089700000|2021-03-30 07:35:00|9120.32|9120.32|9131.87|9131.87|9138.64|9138.64|9120.32|9120.32|0
1617090000000|2021-03-30 07:40:00|9132.45|9132.45|9122.73|9122.73|9134.2|9134.2|9121.78|9121.78|0
1617090300000|2021-03-30 07:45:00|9122.89|9122.89|9142.9|9142.9|9142.9|9142.9|9121.41|9121.41|0
1617090600000|2021-03-30 07:50:00|9142.31|9142.31|9148.38|9148.38|9150.64|9150.64|9138.64|9138.64|0
1617090900000|2021-03-30 07:55:00|9148.22|9148.22|9136.25|9136.25|9149.23|9149.23|9135.64|9135.64|0
1617091200000|2021-03-30 08:00:00|9136.82|9136.82|9155.4|9155.4|9155.4|9155.4|9136.82|9136.82|0
1617091500000|2021-03-30 08:05:00|9155.54|9155.54|9156.11|9156.11|9165.33|9165.33|9153.6|9153.6|0
1617091800000|2021-03-30 08:10:00|9156.18|9156.18|9149.11|9149.11|9160.43|9160.43|9148.73|9148.73|0
1617092100000|2021-03-30 08:15:00|9149|9149|9149.96|9149.96|9152.8|9152.8|9146.78|9146.78|0
1617092400000|2021-03-30 08:20:00|9150.18|9150.18|9137.12|9137.12|9150.31|9150.31|9135.68|9135.68|0
1617092700000|2021-03-30 08:25:00|9136.68|9136.68|9147.01|9147.01|9147.93|9147.93|9134.76|9134.76|0
1617093000000|2021-03-30 08:30:00|9146.69|9146.69|9141.52|9141.52|9154.72|9154.72|9141.08|9141.08|0
1617093300000|2021-03-30 08:35:00|9140.76|9140.76|9138.57|9138.57|9141.67|9141.67|9133.99|9133.99|0
1617093600000|2021-03-30 08:40:00|9137.73|9137.73|9135.5|9135.5|9141.09|9141.09|9135.08|9135.08|0
1617093900000|2021-03-30 08:45:00|9134.66|9134.66|9137.26|9137.26|9137.26|9137.26|9132.01|9132.01|0
1617094200000|2021-03-30 08:50:00|9137.34|9137.34|9126.15|9126.15|9138.18|9138.18|9124.18|9124.18|0
1617094500000|2021-03-30 08:55:00|9125.83|9125.83|9128.59|9128.59|9130.76|9130.76|9122.68|9122.68|0
1617094800000|2021-03-30 09:00:00|9128.26|9128.26|9125.29|9125.29|9131.29|9131.29|9121.86|9121.86|0
1617095100000|2021-03-30 09:05:00|9125.09|9125.09|9121.19|9121.19|9127.55|9127.55|9118.32|9118.32|0
1617095400000|2021-03-30 09:10:00|9121.1|9121.1|9125.2|9125.2|9126.31|9126.31|9119.83|9119.83|0
1617095700000|2021-03-30 09:15:00|9125.01|9125.01|9119.15|9119.15|9125.01|9125.01|9118.58|9118.58|0
1617096000000|2021-03-30 09:20:00|9119.21|9119.21|9126.54|9126.54|9126.54|9126.54|9118.3|9118.3|0
1617096300000|2021-03-30 09:25:00|9125.7|9125.7|9126.89|9126.89|9128.3|9128.3|9125.5|9125.5|0
1617096600000|2021-03-30 09:30:00|9126.51|9126.51|9126.72|9126.72|9127.4|9127.4|9124.2|9124.2|0
1617096900000|2021-03-30 09:35:00|9126.91|9126.91|9130.5|9130.5|9130.92|9130.92|9125.7|9125.7|0
1617097200000|2021-03-30 09:40:00|9130.4|9130.4|9132.41|9132.41|9136.78|9136.78|9130.4|9130.4|0
1617097500000|2021-03-30 09:45:00|9132.34|9132.34|9138.99|9138.99|9139.29|9139.29|9130.02|9130.02|0
1617097800000|2021-03-30 09:50:00|9139.83|9139.83|9134.69|9134.69|9144.09|9144.09|9134.69|9134.69|0
1617098100000|2021-03-30 09:55:00|9135.07|9135.07|9139.22|9139.22|9139.6|9139.6|9130.22|9130.22|0
1617098400000|2021-03-30 10:00:00|9139.38|9139.38|9139.44|9139.44|9139.44|9139.44|9135.82|9135.82|0
1617098700000|2021-03-30 10:05:00|9138.55|9138.55|9133.47|9133.47|9138.55|9138.55|9132.84|9132.84|0
1617099000000|2021-03-30 10:10:00|9132.98|9132.98|9132.99|9132.99|9135.06|9135.06|9130.49|9130.49|0
1617099300000|2021-03-30 10:15:00|9133.18|9133.18|9139.3|9139.3|9141.9|9141.9|9131.65|9131.65|0
1617099600000|2021-03-30 10:20:00|9139|9139|9145.27|9145.27|9145.27|9145.27|9136.44|9136.44|0
1617099900000|2021-03-30 10:25:00|9145.43|9145.43|9152.22|9152.22|9152.55|9152.55|9144.43|9144.43|0
1617100200000|2021-03-30 10:30:00|9152.12|9152.12|9153.87|9153.87|9155.56|9155.56|9152.12|9152.12|0
1617100500000|2021-03-30 10:35:00|9153.03|9153.03|9146.83|9146.83|9154.61|9154.61|9146.29|9146.29|0
1617100800000|2021-03-30 10:40:00|9146.64|9146.64|9137.72|9137.72|9146.64|9146.64|9137.72|9137.72|0
1617101100000|2021-03-30 10:45:00|9137.61|9137.61|9132.7|9132.7|9137.61|9137.61|9132.69|9132.69|0
1617101400000|2021-03-30 10:50:00|9133.08|9133.08|9132.36|9132.36|9137.72|9137.72|9132.26|9132.26|0
1617101700000|2021-03-30 10:55:00|9132.2|9132.2|9131.57|9131.57|9132.39|9132.39|9128.19|9128.19|0
1617102000000|2021-03-30 11:00:00|9130.73|9130.73|9124.12|9124.12|9131.52|9131.52|9122.04|9122.04|0
1617102300000|2021-03-30 11:05:00|9124.02|9124.02|9116.8|9116.8|9124.06|9124.06|9116.8|9116.8|0
1617102600000|2021-03-30 11:10:00|9117.64|9117.64|9112.89|9112.89|9117.83|9117.83|9110.89|9110.89|0
1617102900000|2021-03-30 11:15:00|9112.83|9112.83|9109.04|9109.04|9112.83|9112.83|9106.22|9106.22|0
1617103200000|2021-03-30 11:20:00|9108.85|9108.85|9109.05|9109.05|9113.07|9113.07|9108.76|9108.76|0
1617103500000|2021-03-30 11:25:00|9108.86|9108.86|9114.72|9114.72|9116.28|9116.28|9108.49|9108.49|0
1617103800000|2021-03-30 11:30:00|9114.52|9114.52|9120.77|9120.77|9123.5|9123.5|9113.69|9113.69|0
1617104100000|2021-03-30 11:35:00|9121.11|9121.11|9120.62|9120.62|9126.89|9126.89|9120.55|9120.55|0
1617104400000|2021-03-30 11:40:00|9120.44|9120.44|9111.7|9111.7|9120.44|9120.44|9109.89|9109.89|0
1617104700000|2021-03-30 11:45:00|9111.57|9111.57|9112.99|9112.99|9113.17|9113.17|9106.48|9106.48|0
1617105000000|2021-03-30 11:50:00|9112.78|9112.78|9114.14|9114.14|9114.95|9114.95|9111.55|9111.55|0
1617105300000|2021-03-30 11:55:00|9113.94|9113.94|9115.43|9115.43|9117.08|9117.08|9112.58|9112.58|0
1617105600000|2021-03-30 12:00:00|9115.59|9115.59|9108.19|9108.19|9115.89|9115.89|9108.19|9108.19|0
1617105900000|2021-03-30 12:05:00|9108|9108|9107.45|9107.45|9108|9108|9103.88|9103.88|0
1617106200000|2021-03-30 12:10:00|9107.56|9107.56|9102.77|9102.77|9108.43|9108.43|9102.23|9102.23|0
1617106500000|2021-03-30 12:15:00|9102.56|9102.56|9101.42|9101.42|9103.21|9103.21|9100.85|9100.85|0
1617106800000|2021-03-30 12:20:00|9101.2|9101.2|9095.89|9095.89|9101.42|9101.42|9092.42|9092.42|0
1617107100000|2021-03-30 12:25:00|9095.73|9095.73|9094.96|9094.96|9096.07|9096.07|9093.69|9093.69|0
1617107400000|2021-03-30 12:30:00|9095.26|9095.26|9091.61|9091.61|9095.41|9095.41|9086|9086|0
1617107700000|2021-03-30 12:35:00|9091.52|9091.52|9091.54|9091.54|9091.89|9091.89|9085.55|9085.55|0
1617108000000|2021-03-30 12:40:00|9091.86|9091.86|9098.19|9098.19|9098.19|9098.19|9090.38|9090.38|0
1617108300000|2021-03-30 12:45:00|9097.3|9097.3|9098.79|9098.79|9099.86|9099.86|9094|9094|0
1617108600000|2021-03-30 12:50:00|9097.11|9097.11|9101.83|9101.83|9101.83|9101.83|9093.98|9093.98|0
1617108900000|2021-03-30 12:55:00|9100.99|9100.99|9102.28|9102.28|9103.62|9103.62|9099.66|9099.66|0
1617109200000|2021-03-30 13:00:00|9101.15|9101.15|9089.86|9089.86|9101.15|9101.15|9088.65|9088.65|0
1617109500000|2021-03-30 13:05:00|9089.76|9089.76|9094.96|9094.96|9097.8|9097.8|9089.46|9089.46|0
1617109800000|2021-03-30 13:10:00|9094.54|9094.54|9092.05|9092.05|9094.62|9094.62|9090.98|9090.98|0
1617110100000|2021-03-30 13:15:00|9091.78|9091.78|9086.25|9086.25|9092.49|9092.49|9085.36|9085.36|0
1617110400000|2021-03-30 13:20:00|9086.44|9086.44|9087.81|9087.81|9090.29|9090.29|9085.11|9085.11|0
1617110700000|2021-03-30 13:25:00|9087.61|9087.61|9084.57|9084.57|9087.61|9087.61|9080.24|9080.24|0
1617111000000|2021-03-30 13:30:00|9084.36|9084.36|9086.32|9086.32|9093.13|9093.13|9083.58|9083.58|0
1617111300000|2021-03-30 13:35:00|9086.24|9086.24|9081.02|9081.02|9093.81|9093.81|9080.83|9080.83|0
1617111600000|2021-03-30 13:40:00|9081.15|9081.15|9082.1|9082.1|9083.18|9083.18|9078.15|9078.15|0
1617111900000|2021-03-30 13:45:00|9082.16|9082.16|9084.83|9084.83|9085.69|9085.69|9079.33|9079.33|0
1617112200000|2021-03-30 13:50:00|9085.41|9085.41|9095.91|9095.91|9095.91|9095.91|9080.51|9080.51|0
1617112500000|2021-03-30 13:55:00|9095.99|9095.99|9102.92|9102.92|9103.39|9103.39|9095.99|9095.99|0
1617112800000|2021-03-30 14:00:00|9103.32|9103.32|9112.75|9112.75|9112.75|9112.75|9102.91|9102.91|0
1617113100000|2021-03-30 14:05:00|9113.12|9113.12|9121.9|9121.9|9122.12|9122.12|9113.12|9113.12|0
1617113400000|2021-03-30 14:10:00|9121.97|9121.97|9133.82|9133.82|9133.82|9133.82|9118.66|9118.66|0
1617113700000|2021-03-30 14:15:00|9134.19|9134.19|9119.07|9119.07|9134.69|9134.69|9118.34|9118.34|0
1617114000000|2021-03-30 14:20:00|9118.23|9118.23|9108.78|9108.78|9118.75|9118.75|9102.77|9102.77|0
1617114300000|2021-03-30 14:25:00|9109.05|9109.05|9105.07|9105.07|9114.53|9114.53|9100.46|9100.46|0
1617114600000|2021-03-30 14:30:00|9105.01|9105.01|9107.6|9107.6|9112.05|9112.05|9103.25|9103.25|0
1617114900000|2021-03-30 14:35:00|9107.53|9107.53|9120.95|9120.95|9120.95|9120.95|9107.16|9107.16|0
1617115200000|2021-03-30 14:40:00|9121.33|9121.33|9123.73|9123.73|9136.92|9136.92|9121.28|9121.28|0
1617115500000|2021-03-30 14:45:00|9123.44|9123.44|9125.98|9125.98|9126.9|9126.9|9117.07|9117.07|0
1617115800000|2021-03-30 14:50:00|9125.21|9125.21|9119.99|9119.99|9125.52|9125.52|9119.99|9119.99|0
1617116100000|2021-03-30 14:55:00|9119.62|9119.62|9118.83|9118.83|9123.56|9123.56|9116.39|9116.39|0
1617116400000|2021-03-30 15:00:00|9118.46|9118.46|9129.13|9129.13|9130.19|9130.19|9117.65|9117.65|0
1617116700000|2021-03-30 15:05:00|9129.2|9129.2|9130.9|9130.9|9131.32|9131.32|9127.8|9127.8|0
1617117000000|2021-03-30 15:10:00|9130.79|9130.79|9143.61|9143.61|9143.61|9143.61|9129.51|9129.51|0
1617117300000|2021-03-30 15:15:00|9143.74|9143.74|9142.67|9142.67|9149.35|9149.35|9142.67|9142.67|0
1617117600000|2021-03-30 15:20:00|9142.74|9142.74|9143.51|9143.51|9148.6|9148.6|9141.14|9141.14|0
1617117900000|2021-03-30 15:25:00|9143.44|9143.44|9134.75|9134.75|9143.44|9143.44|9133.13|9133.13|0
1617174900000|2021-03-31 07:15:00|9141.99|9141.99|9126.55|9126.55|9142.77|9142.77|9126.03|9126.03|0
1617175200000|2021-03-31 07:20:00|9126.25|9126.25|9121.96|9121.96|9130.01|9130.01|9118.27|9118.27|0
1617175500000|2021-03-31 07:25:00|9121.77|9121.77|9105|9105|9121.77|9121.77|9101.79|9101.79|0
1617175800000|2021-03-31 07:30:00|9105.28|9105.28|9097.43|9097.43|9105.48|9105.48|9096.87|9096.87|0
1617176100000|2021-03-31 07:35:00|9097.27|9097.27|9091.04|9091.04|9099.39|9099.39|9090.04|9090.04|0
1617176400000|2021-03-31 07:40:00|9090.76|9090.76|9097.24|9097.24|9097.24|9097.24|9086.16|9086.16|0
1617176700000|2021-03-31 07:45:00|9097.03|9097.03|9103.93|9103.93|9103.93|9103.93|9095.28|9095.28|0
1617177000000|2021-03-31 07:50:00|9103.66|9103.66|9102.04|9102.04|9108.32|9108.32|9101.46|9101.46|0
1617177300000|2021-03-31 07:55:00|9101.66|9101.66|9106.45|9106.45|9106.45|9106.45|9098.49|9098.49|0
1617177600000|2021-03-31 08:00:00|9107.2|9107.2|9112.09|9112.09|9112.37|9112.37|9104.55|9104.55|0
1617177900000|2021-03-31 08:05:00|9112.52|9112.52|9122.07|9122.07|9125.38|9125.38|9111.56|9111.56|0
1617178200000|2021-03-31 08:10:00|9121.77|9121.77|9122.91|9122.91|9126.58|9126.58|9118.76|9118.76|0
1617178500000|2021-03-31 08:15:00|9122.99|9122.99|9117.36|9117.36|9126.68|9126.68|9117.25|9117.25|0
1617178800000|2021-03-31 08:20:00|9116.97|9116.97|9117.8|9117.8|9120.6|9120.6|9116.77|9116.77|0
1617179100000|2021-03-31 08:25:00|9115.5|9115.5|9112.46|9112.46|9117.09|9117.09|9110.45|9110.45|0
1617179400000|2021-03-31 08:30:00|9112.37|9112.37|9118.18|9118.18|9119.86|9119.86|9109.14|9109.14|0
1617179700000|2021-03-31 08:35:00|9117.88|9117.88|9122.26|9122.26|9123.67|9123.67|9116.82|9116.82|0
1617180000000|2021-03-31 08:40:00|9122.63|9122.63|9120.41|9120.41|9125.67|9125.67|9117.37|9117.37|0
1617180300000|2021-03-31 08:45:00|9120.13|9120.13|9119.51|9119.51|9121.12|9121.12|9117.4|9117.4|0
1617180600000|2021-03-31 08:50:00|9119.25|9119.25|9120.06|9120.06|9124.19|9124.19|9118.5|9118.5|0
1617180900000|2021-03-31 08:55:00|9120.66|9120.66|9123.81|9123.81|9126.84|9126.84|9119.74|9119.74|0
1617181200000|2021-03-31 09:00:00|9123.59|9123.59|9129.36|9129.36|9131.27|9131.27|9122.36|9122.36|0
1617181500000|2021-03-31 09:05:00|9129.45|9129.45|9133.94|9133.94|9138.03|9138.03|9129.32|9129.32|0
1617181800000|2021-03-31 09:10:00|9135.62|9135.62|9136.85|9136.85|9138.92|9138.92|9134.96|9134.96|0
1617182100000|2021-03-31 09:15:00|9136.65|9136.65|9139.88|9139.88|9140.72|9140.72|9132.38|9132.38|0
1617182400000|2021-03-31 09:20:00|9139.5|9139.5|9136.12|9136.12|9142.05|9142.05|9135.88|9135.88|0
1617182700000|2021-03-31 09:25:00|9136.33|9136.33|9143.04|9143.04|9143.04|9143.04|9134.5|9134.5|0
1617183000000|2021-03-31 09:30:00|9143.12|9143.12|9144.26|9144.26|9148.22|9148.22|9143.12|9143.12|0
1617183300000|2021-03-31 09:35:00|9144.05|9144.05|9137.79|9137.79|9144.05|9144.05|9134.88|9134.88|0
1617183600000|2021-03-31 09:40:00|9137.57|9137.57|9128.32|9128.32|9139.68|9139.68|9127.77|9127.77|0
1617183900000|2021-03-31 09:45:00|9128.78|9128.78|9131.38|9131.38|9132.22|9132.22|9125|9125|0
1617184200000|2021-03-31 09:50:00|9131.08|9131.08|9121.57|9121.57|9131.08|9131.08|9121.25|9121.25|0
1617184500000|2021-03-31 09:55:00|9121.42|9121.42|9121.18|9121.18|9123.71|9123.71|9118.8|9118.8|0
1617184800000|2021-03-31 10:00:00|9121.03|9121.03|9122.2|9122.2|9123.97|9123.97|9119.46|9119.46|0
1617185100000|2021-03-31 10:05:00|9122.11|9122.11|9119.87|9119.87|9122.11|9122.11|9117.81|9117.81|0
1617185400000|2021-03-31 10:10:00|9119.8|9119.8|9126.32|9126.32|9128.74|9128.74|9119.49|9119.49|0
1617185700000|2021-03-31 10:15:00|9126.47|9126.47|9129.14|9129.14|9129.3|9129.3|9124.01|9124.01|0
1617186000000|2021-03-31 10:20:00|9129.23|9129.23|9132.46|9132.46|9133.16|9133.16|9126.9|9126.9|0
1617186300000|2021-03-31 10:25:00|9132.16|9132.16|9132.01|9132.01|9132.89|9132.89|9130.22|9130.22|0
1617186600000|2021-03-31 10:30:00|9131.64|9131.64|9125.9|9125.9|9132.9|9132.9|9125.56|9125.56|0
1617186900000|2021-03-31 10:35:00|9125.58|9125.58|9124.44|9124.44|9126.4|9126.4|9123.6|9123.6|0
1617187200000|2021-03-31 10:40:00|9124.25|9124.25|9121.61|9121.61|9128.26|9128.26|9120.9|9120.9|0
1617187500000|2021-03-31 10:45:00|9121.53|9121.53|9115.72|9115.72|9123.85|9123.85|9115.1|9115.1|0
1617187800000|2021-03-31 10:50:00|9115.62|9115.62|9113.25|9113.25|9116.31|9116.31|9111.8|9111.8|0
1617188100000|2021-03-31 10:55:00|9113.66|9113.66|9112.22|9112.22|9115.94|9115.94|9110|9110|0
1617188400000|2021-03-31 11:00:00|9112.52|9112.52|9099.1|9099.1|9112.59|9112.59|9098.72|9098.72|0
1617188700000|2021-03-31 11:05:00|9098.83|9098.83|9088.99|9088.99|9099.16|9099.16|9087.34|9087.34|0
1617189000000|2021-03-31 11:10:00|9088.39|9088.39|9094.82|9094.82|9097.23|9097.23|9087.25|9087.25|0
1617189300000|2021-03-31 11:15:00|9094.76|9094.76|9094.7|9094.7|9095.13|9095.13|9090.01|9090.01|0
1617189600000|2021-03-31 11:20:00|9094.5|9094.5|9094.07|9094.07|9098.86|9098.86|9093.08|9093.08|0
1617189900000|2021-03-31 11:25:00|9093.07|9093.07|9083.44|9083.44|9093.07|9093.07|9083.08|9083.08|0
1617190200000|2021-03-31 11:30:00|9083.53|9083.53|9087.85|9087.85|9088.13|9088.13|9083.38|9083.38|0
1617190500000|2021-03-31 11:35:00|9088.23|9088.23|9089.97|9089.97|9090.21|9090.21|9087.54|9087.54|0
1617190800000|2021-03-31 11:40:00|9090.03|9090.03|9093.02|9093.02|9093.02|9093.02|9087.74|9087.74|0
1617191100000|2021-03-31 11:45:00|9093.29|9093.29|9096.34|9096.34|9096.69|9096.69|9093.13|9093.13|0
1617191400000|2021-03-31 11:50:00|9096.42|9096.42|9100.08|9100.08|9100.08|9100.08|9094.21|9094.21|0
1617191700000|2021-03-31 11:55:00|9100.18|9100.18|9101|9101|9101.98|9101.98|9099.24|9099.24|0
1617192000000|2021-03-31 12:00:00|9101.21|9101.21|9102.81|9102.81|9105.55|9105.55|9101.08|9101.08|0
1617192300000|2021-03-31 12:05:00|9102.65|9102.65|9100.09|9100.09|9102.65|9102.65|9097.42|9097.42|0
1617192600000|2021-03-31 12:10:00|9099.9|9099.9|9091.42|9091.42|9102.19|9102.19|9091.42|9091.42|0
1617192900000|2021-03-31 12:15:00|9091.12|9091.12|9100.76|9100.76|9101.4|9101.4|9090.35|9090.35|0
1617193200000|2021-03-31 12:20:00|9101.06|9101.06|9098.06|9098.06|9101.96|9101.96|9097.28|9097.28|0
1617193500000|2021-03-31 12:25:00|9097.91|9097.91|9102|9102|9102|9102|9094.26|9094.26|0
1617193800000|2021-03-31 12:30:00|9102.16|9102.16|9107.64|9107.64|9107.78|9107.78|9101.85|9101.85|0
1617194100000|2021-03-31 12:35:00|9107.83|9107.83|9114.76|9114.76|9114.83|9114.83|9107.56|9107.56|0
1617194400000|2021-03-31 12:40:00|9114.87|9114.87|9109.95|9109.95|9116.32|9116.32|9106.94|9106.94|0
1617194700000|2021-03-31 12:45:00|9110.14|9110.14|9109.85|9109.85|9113.42|9113.42|9107.75|9107.75|0
1617195000000|2021-03-31 12:50:00|9109.91|9109.91|9100.6|9100.6|9109.98|9109.98|9100.6|9100.6|0
1617195300000|2021-03-31 12:55:00|9100.89|9100.89|9106.03|9106.03|9107.09|9107.09|9100.89|9100.89|0
1617195600000|2021-03-31 13:00:00|9105.93|9105.93|9101.49|9101.49|9105.93|9105.93|9100.57|9100.57|0
1617195900000|2021-03-31 13:05:00|9099.21|9099.21|9096.34|9096.34|9105.73|9105.73|9095.39|9095.39|0
1617196200000|2021-03-31 13:10:00|9096.18|9096.18|9092.79|9092.79|9097.07|9097.07|9092.79|9092.79|0
1617196500000|2021-03-31 13:15:00|9092.63|9092.63|9089.11|9089.11|9093.1|9093.1|9086.84|9086.84|0
1617196800000|2021-03-31 13:20:00|9089.25|9089.25|9079.1|9079.1|9090.69|9090.69|9079.1|9079.1|0
1617197100000|2021-03-31 13:25:00|9079.3|9079.3|9080.78|9080.78|9082.31|9082.31|9074.55|9074.55|0
1617197400000|2021-03-31 13:30:00|9080.85|9080.85|9074.45|9074.45|9084.98|9084.98|9073.94|9073.94|0
1617197700000|2021-03-31 13:35:00|9072.99|9072.99|9072.49|9072.49|9076.7|9076.7|9062.51|9062.51|0
1617198000000|2021-03-31 13:40:00|9072.6|9072.6|9078.61|9078.61|9081.71|9081.71|9072.6|9072.6|0
1617198300000|2021-03-31 13:45:00|9078.81|9078.81|9084.36|9084.36|9084.57|9084.57|9072.77|9072.77|0
1617198600000|2021-03-31 13:50:00|9084.57|9084.57|9083.13|9083.13|9085.64|9085.64|9079.14|9079.14|0
1617198900000|2021-03-31 13:55:00|9083.43|9083.43|9090.44|9090.44|9092.79|9092.79|9083.43|9083.43|0
1617199200000|2021-03-31 14:00:00|9090.32|9090.32|9094.82|9094.82|9098.54|9098.54|9086.06|9086.06|0
1617199500000|2021-03-31 14:05:00|9094.45|9094.45|9086.58|9086.58|9099.15|9099.15|9086.58|9086.58|0
1617199800000|2021-03-31 14:10:00|9086.52|9086.52|9075.57|9075.57|9089.69|9089.69|9075.57|9075.57|0
1617200100000|2021-03-31 14:15:00|9075.68|9075.68|9065.31|9065.31|9075.68|9075.68|9064.15|9064.15|0
1617200400000|2021-03-31 14:20:00|9065.12|9065.12|9064.01|9064.01|9065.12|9065.12|9057.33|9057.33|0
1617200700000|2021-03-31 14:25:00|9064.16|9064.16|9064.74|9064.74|9071.34|9071.34|9064.03|9064.03|0
1617201000000|2021-03-31 14:30:00|9064.88|9064.88|9057.16|9057.16|9066.78|9066.78|9052.11|9052.11|0
1617201300000|2021-03-31 14:35:00|9057.35|9057.35|9057.57|9057.57|9059.24|9059.24|9053.15|9053.15|0
1617201600000|2021-03-31 14:40:00|9058.41|9058.41|9052.46|9052.46|9060.13|9060.13|9046.61|9046.61|0
1617201900000|2021-03-31 14:45:00|9052.64|9052.64|9056.75|9056.75|9060.47|9060.47|9046.38|9046.38|0
1617202200000|2021-03-31 14:50:00|9056.83|9056.83|9044.02|9044.02|9056.83|9056.83|9042.39|9042.39|0
1617202500000|2021-03-31 14:55:00|9043.45|9043.45|9039.74|9039.74|9047.02|9047.02|9037.67|9037.67|0
1617202800000|2021-03-31 15:00:00|9039.36|9039.36|9047.08|9047.08|9047.08|9047.08|9035.48|9035.48|0
1617203100000|2021-03-31 15:05:00|9047.28|9047.28|9052.47|9052.47|9053.8|9053.8|9046.49|9046.49|0
1617203400000|2021-03-31 15:10:00|9052.85|9052.85|9063.72|9063.72|9065.4|9065.4|9050.93|9050.93|0
1617203700000|2021-03-31 15:15:00|9064.56|9064.56|9056.09|9056.09|9065.66|9065.66|9055.55|9055.55|0
1617204000000|2021-03-31 15:20:00|9055.94|9055.94|9059.64|9059.64|9060.28|9060.28|9052.32|9052.32|0
1617204300000|2021-03-31 15:25:00|9058.8|9058.8|9040.14|9040.14|9062.12|9062.12|9039.78|9039.78|0
1617261300000|2021-04-01 07:15:00|9130.22|9130.22|9157.09|9157.09|9157.09|9157.09|9130.22|9130.22|0
1617261600000|2021-04-01 07:20:00|9157.15|9157.15|9150.13|9150.13|9160.74|9160.74|9147.85|9147.85|0
1617261900000|2021-04-01 07:25:00|9150.27|9150.27|9143.4|9143.4|9151.74|9151.74|9143.4|9143.4|0
1617262200000|2021-04-01 07:30:00|9142.89|9142.89|9152.67|9152.67|9152.77|9152.77|9140.82|9140.82|0
1617262500000|2021-04-01 07:35:00|9152.27|9152.27|9151.49|9151.49|9155.41|9155.41|9149.38|9149.38|0
1617262800000|2021-04-01 07:40:00|9151.31|9151.31|9152.2|9152.2|9152.2|9152.2|9145.71|9145.71|0
1617263100000|2021-04-01 07:45:00|9152.5|9152.5|9150.6|9150.6|9154.37|9154.37|9145.9|9145.9|0
1617263400000|2021-04-01 07:50:00|9150.91|9150.91|9148.47|9148.47|9155.7|9155.7|9147.92|9147.92|0
1617263700000|2021-04-01 07:55:00|9148.57|9148.57|9142.22|9142.22|9148.72|9148.72|9142.02|9142.02|0
1617264000000|2021-04-01 08:00:00|9142.12|9142.12|9122.87|9122.87|9142.12|9142.12|9122.37|9122.37|0
1617264300000|2021-04-01 08:05:00|9122.1|9122.1|9123.99|9123.99|9131.66|9131.66|9121.77|9121.77|0
1617264600000|2021-04-01 08:10:00|9123.88|9123.88|9122.52|9122.52|9125.55|9125.55|9119.08|9119.08|0
1617264900000|2021-04-01 08:15:00|9122.91|9122.91|9122.99|9122.99|9124.1|9124.1|9113.86|9113.86|0
1617265200000|2021-04-01 08:20:00|9123.16|9123.16|9131.1|9131.1|9131.1|9131.1|9123.14|9123.14|0
1617265500000|2021-04-01 08:25:00|9131.41|9131.41|9125.97|9125.97|9132.89|9132.89|9125.31|9125.31|0
1617265800000|2021-04-01 08:30:00|9126.13|9126.13|9119.8|9119.8|9128.99|9128.99|9117.99|9117.99|0
1617266100000|2021-04-01 08:35:00|9119.64|9119.64|9117.1|9117.1|9122.68|9122.68|9116.18|9116.18|0
1617266400000|2021-04-01 08:40:00|9117.32|9117.32|9121.55|9121.55|9123.23|9123.23|9117.32|9117.32|0
1617266700000|2021-04-01 08:45:00|9121.78|9121.78|9127.87|9127.87|9127.87|9127.87|9120.29|9120.29|0
1617267000000|2021-04-01 08:50:00|9128.06|9128.06|9126.49|9126.49|9131.13|9131.13|9123.87|9123.87|0
1617267300000|2021-04-01 08:55:00|9126.77|9126.77|9132.74|9132.74|9134.11|9134.11|9126.53|9126.53|0
1617267600000|2021-04-01 09:00:00|9133.05|9133.05|9133.53|9133.53|9134.76|9134.76|9130.45|9130.45|0
1617267900000|2021-04-01 09:05:00|9133.45|9133.45|9136.57|9136.57|9137.07|9137.07|9133.45|9133.45|0
1617268200000|2021-04-01 09:10:00|9136.77|9136.77|9138.84|9138.84|9139.66|9139.66|9134.62|9134.62|0
1617268500000|2021-04-01 09:15:00|9139.24|9139.24|9139.35|9139.35|9141.05|9141.05|9136.07|9136.07|0
1617268800000|2021-04-01 09:20:00|9139.54|9139.54|9149.23|9149.23|9149.71|9149.71|9139.16|9139.16|0
1617269100000|2021-04-01 09:25:00|9149.14|9149.14|9144.66|9144.66|9149.5|9149.5|9144.66|9144.66|0
1617269400000|2021-04-01 09:30:00|9144.87|9144.87|9145.14|9145.14|9148.78|9148.78|9144.25|9144.25|0
1617269700000|2021-04-01 09:35:00|9144.91|9144.91|9142.98|9142.98|9147.92|9147.92|9141.73|9141.73|0
1617270000000|2021-04-01 09:40:00|9143.6|9143.6|9148.3|9148.3|9149.7|9149.7|9143.05|9143.05|0
1617270300000|2021-04-01 09:45:00|9148.07|9148.07|9156.37|9156.37|9156.37|9156.37|9148.07|9148.07|0
1617270600000|2021-04-01 09:50:00|9156.47|9156.47|9159.41|9159.41|9159.61|9159.61|9152.68|9152.68|0
1617270900000|2021-04-01 09:55:00|9159.3|9159.3|9161.14|9161.14|9164.05|9164.05|9159.05|9159.05|0
1617271200000|2021-04-01 10:00:00|9161.39|9161.39|9165.06|9165.06|9165.35|9165.35|9160.55|9160.55|0
1617271500000|2021-04-01 10:05:00|9164.9|9164.9|9159.04|9159.04|9164.9|9164.9|9158.92|9158.92|0
1617271800000|2021-04-01 10:10:00|9159.16|9159.16|9153.43|9153.43|9160.76|9160.76|9152.38|9152.38|0
1617272100000|2021-04-01 10:15:00|9153.32|9153.32|9152.36|9152.36|9153.69|9153.69|9151.01|9151.01|0
1617272400000|2021-04-01 10:20:00|9152.78|9152.78|9150.15|9150.15|9156.24|9156.24|9150.15|9150.15|0
1617272700000|2021-04-01 10:25:00|9150.07|9150.07|9137.03|9137.03|9150.07|9150.07|9137.03|9137.03|0
1617273000000|2021-04-01 10:30:00|9137.11|9137.11|9135.86|9135.86|9140.45|9140.45|9135.58|9135.58|0
1617273300000|2021-04-01 10:35:00|9135.67|9135.67|9130.42|9130.42|9135.67|9135.67|9127.84|9127.84|0
1617273600000|2021-04-01 10:40:00|9129.78|9129.78|9133.78|9133.78|9135.13|9135.13|9128.06|9128.06|0
1617273900000|2021-04-01 10:45:00|9133.93|9133.93|9142.58|9142.58|9142.58|9142.58|9133.56|9133.56|0
1617274200000|2021-04-01 10:50:00|9142.66|9142.66|9138.73|9138.73|9142.86|9142.86|9138.4|9138.4|0
1617274500000|2021-04-01 10:55:00|9138.35|9138.35|9128.36|9128.36|9138.35|9138.35|9126.84|9126.84|0
1617274800000|2021-04-01 11:00:00|9128.28|9128.28|9135.89|9135.89|9135.89|9135.89|9125.46|9125.46|0
1617275100000|2021-04-01 11:05:00|9136.09|9136.09|9137.49|9137.49|9139.24|9139.24|9135.63|9135.63|0
1617275400000|2021-04-01 11:10:00|9137.69|9137.69|9135.3|9135.3|9137.75|9137.75|9133.98|9133.98|0
1617275700000|2021-04-01 11:15:00|9135.64|9135.64|9139.16|9139.16|9140.04|9140.04|9134.03|9134.03|0
1617276000000|2021-04-01 11:20:00|9138.96|9138.96|9133.5|9133.5|9139.02|9139.02|9133.29|9133.29|0
1617276300000|2021-04-01 11:25:00|9133.58|9133.58|9130.53|9130.53|9133.66|9133.66|9129.5|9129.5|0
1617276600000|2021-04-01 11:30:00|9130.83|9130.83|9137.35|9137.35|9137.62|9137.62|9130.64|9130.64|0
1617276900000|2021-04-01 11:35:00|9137.15|9137.15|9141.44|9141.44|9141.64|9141.64|9136.75|9136.75|0
1617277200000|2021-04-01 11:40:00|9141.36|9141.36|9137.79|9137.79|9141.51|9141.51|9137.21|9137.21|0
1617277500000|2021-04-01 11:45:00|9137.73|9137.73|9135.34|9135.34|9137.73|9137.73|9133.61|9133.61|0
1617277800000|2021-04-01 11:50:00|9135.44|9135.44|9131.03|9131.03|9136.59|9136.59|9130.29|9130.29|0
1617278100000|2021-04-01 11:55:00|9131.11|9131.11|9125.62|9125.62|9133.12|9133.12|9125.62|9125.62|0
1617278400000|2021-04-01 12:00:00|9125.28|9125.28|9126.96|9126.96|9129.55|9129.55|9125.25|9125.25|0
1617278700000|2021-04-01 12:05:00|9126.34|9126.34|9122.79|9122.79|9127.97|9127.97|9122.47|9122.47|0
1617279000000|2021-04-01 12:10:00|9122.71|9122.71|9123.83|9123.83|9126.25|9126.25|9121.68|9121.68|0
1617279300000|2021-04-01 12:15:00|9123.77|9123.77|9122.69|9122.69|9125|9125|9121.75|9121.75|0
1617279600000|2021-04-01 12:20:00|9122.77|9122.77|9123.49|9123.49|9125.26|9125.26|9122.07|9122.07|0
1617279900000|2021-04-01 12:25:00|9123.69|9123.69|9126.74|9126.74|9126.74|9126.74|9119.8|9119.8|0
1617280200000|2021-04-01 12:30:00|9126.73|9126.73|9129.73|9129.73|9130.36|9130.36|9124.49|9124.49|0
1617280500000|2021-04-01 12:35:00|9129.65|9129.65|9133.23|9133.23|9134.38|9134.38|9129.2|9129.2|0
1617280800000|2021-04-01 12:40:00|9133.03|9133.03|9136.6|9136.6|9139.21|9139.21|9132.48|9132.48|0
1617281100000|2021-04-01 12:45:00|9136.83|9136.83|9142.42|9142.42|9146.78|9146.78|9136.53|9136.53|0
1617281400000|2021-04-01 12:50:00|9142.22|9142.22|9134.92|9134.92|9142.42|9142.42|9133.37|9133.37|0
1617281700000|2021-04-01 12:55:00|9134.98|9134.98|9140.98|9140.98|9140.98|9140.98|9133.38|9133.38|0
1617282000000|2021-04-01 13:00:00|9140.76|9140.76|9142.1|9142.1|9142.23|9142.23|9136.47|9136.47|0
1617282300000|2021-04-01 13:05:00|9142.02|9142.02|9143.19|9143.19|9144.6|9144.6|9140.1|9140.1|0
1617282600000|2021-04-01 13:10:00|9143.13|9143.13|9111.32|9111.32|9143.44|9143.44|9111.24|9111.24|0
1617282900000|2021-04-01 13:15:00|9111.21|9111.21|9101.33|9101.33|9112.63|9112.63|9098.24|9098.24|0
1617283200000|2021-04-01 13:20:00|9101.73|9101.73|9112.4|9112.4|9118.99|9118.99|9101.55|9101.55|0
1617283500000|2021-04-01 13:25:00|9112.34|9112.34|9116.41|9116.41|9116.41|9116.41|9108.76|9108.76|0
1617283800000|2021-04-01 13:30:00|9116.48|9116.48|9110.76|9110.76|9117.74|9117.74|9107.87|9107.87|0
1617284100000|2021-04-01 13:35:00|9110.85|9110.85|9113.02|9113.02|9115.32|9115.32|9110.85|9110.85|0
1617284400000|2021-04-01 13:40:00|9112.45|9112.45|9112.01|9112.01|9113.46|9113.46|9106.72|9106.72|0
1617284700000|2021-04-01 13:45:00|9111.68|9111.68|9124.06|9124.06|9128.67|9128.67|9111.48|9111.48|0
1617285000000|2021-04-01 13:50:00|9122.87|9122.87|9129.88|9129.88|9130.28|9130.28|9117.89|9117.89|0
1617285300000|2021-04-01 13:55:00|9130.08|9130.08|9145.38|9145.38|9145.38|9145.38|9128.41|9128.41|0
1617285600000|2021-04-01 14:00:00|9145.86|9145.86|9146.04|9146.04|9149.4|9149.4|9143.31|9143.31|0
1617285900000|2021-04-01 14:05:00|9146.22|9146.22|9153.12|9153.12|9154.42|9154.42|9146.22|9146.22|0
1617286200000|2021-04-01 14:10:00|9153.31|9153.31|9147.14|9147.14|9154.22|9154.22|9147.14|9147.14|0
1617286500000|2021-04-01 14:15:00|9147.05|9147.05|9146.17|9146.17|9149.29|9149.29|9144.91|9144.91|0
1617286800000|2021-04-01 14:20:00|9146.05|9146.05|9148.17|9148.17|9150.52|9150.52|9144.64|9144.64|0
1617287100000|2021-04-01 14:25:00|9148.11|9148.11|9163.69|9163.69|9166.99|9166.99|9147.58|9147.58|0
1617287400000|2021-04-01 14:30:00|9163.85|9163.85|9159.91|9159.91|9166.12|9166.12|9156.05|9156.05|0
1617287700000|2021-04-01 14:35:00|9159.82|9159.82|9163.94|9163.94|9165.63|9165.63|9156.88|9156.88|0
1617288000000|2021-04-01 14:40:00|9164.03|9164.03|9168.12|9168.12|9169.13|9169.13|9161.21|9161.21|0
1617288300000|2021-04-01 14:45:00|9168.04|9168.04|9166.71|9166.71|9170.9|9170.9|9165.92|9165.92|0
1617288600000|2021-04-01 14:50:00|9166.73|9166.73|9155.6|9155.6|9166.73|9166.73|9155.6|9155.6|0
1617288900000|2021-04-01 14:55:00|9155.29|9155.29|9152.38|9152.38|9155.6|9155.6|9148.69|9148.69|0
1617289200000|2021-04-01 15:00:00|9152.56|9152.56|9154.15|9154.15|9158.55|9158.55|9152.56|9152.56|0
1617289500000|2021-04-01 15:05:00|9154.1|9154.1|9140.49|9140.49|9154.1|9154.1|9140.49|9140.49|0
1617289800000|2021-04-01 15:10:00|9139.92|9139.92|9133.09|9133.09|9140.11|9140.11|9132.92|9132.92|0
1617290100000|2021-04-01 15:15:00|9133.25|9133.25|9137.64|9137.64|9138.24|9138.24|9133|9133|0
1617290400000|2021-04-01 15:20:00|9137.69|9137.69|9142.74|9142.74|9144.28|9144.28|9136.33|9136.33|0
1617290700000|2021-04-01 15:25:00|9143.07|9143.07|9147.39|9147.39|9150.31|9150.31|9140.63|9140.63|0
1617696900000|2021-04-06 08:15:00|9261.1|9261.1|9265.61|9265.61|9267.77|9267.77|9260.12|9260.12|0
1617697200000|2021-04-06 08:20:00|9265.68|9265.68|9274.2|9274.2|9274.34|9274.34|9260.43|9260.43|0
1617697500000|2021-04-06 08:25:00|9273.97|9273.97|9256.97|9256.97|9273.97|9273.97|9253.34|9253.34|0
1617697800000|2021-04-06 08:30:00|9256.8|9256.8|9268.61|9268.61|9268.61|9268.61|9255.73|9255.73|0
1617698100000|2021-04-06 08:35:00|9268.41|9268.41|9289.68|9289.68|9290.07|9290.07|9267.74|9267.74|0
1617698400000|2021-04-06 08:40:00|9290.55|9290.55|9303.64|9303.64|9305.42|9305.42|9290.55|9290.55|0
1617698700000|2021-04-06 08:45:00|9303.45|9303.45|9325.3|9325.3|9325.46|9325.46|9303.15|9303.15|0
1617699000000|2021-04-06 08:50:00|9325.12|9325.12|9331.09|9331.09|9332.07|9332.07|9322.38|9322.38|0
1617699300000|2021-04-06 08:55:00|9330.3|9330.3|9327.57|9327.57|9336.8|9336.8|9325.59|9325.59|0
1617699600000|2021-04-06 09:00:00|9327.37|9327.37|9306.26|9306.26|9328.86|9328.86|9306.26|9306.26|0
1617699900000|2021-04-06 09:05:00|9306.15|9306.15|9310.68|9310.68|9310.68|9310.68|9304.43|9304.43|0
1617700200000|2021-04-06 09:10:00|9310.28|9310.28|9312.96|9312.96|9315.05|9315.05|9309.9|9309.9|0
1617700500000|2021-04-06 09:15:00|9313.35|9313.35|9308.23|9308.23|9314.7|9314.7|9306.77|9306.77|0
1617700800000|2021-04-06 09:20:00|9308.12|9308.12|9304.65|9304.65|9312.72|9312.72|9304.6|9304.6|0
1617701100000|2021-04-06 09:25:00|9304.46|9304.46|9301.9|9301.9|9304.46|9304.46|9301.75|9301.75|0
1617701400000|2021-04-06 09:30:00|9301.84|9301.84|9306.54|9306.54|9307.26|9307.26|9298.56|9298.56|0
1617701700000|2021-04-06 09:35:00|9306.61|9306.61|9323.65|9323.65|9324.95|9324.95|9306.61|9306.61|0
1617702000000|2021-04-06 09:40:00|9323.29|9323.29|9313.94|9313.94|9323.74|9323.74|9312.86|9312.86|0
1617702300000|2021-04-06 09:45:00|9314.14|9314.14|9319.4|9319.4|9323.44|9323.44|9314.14|9314.14|0
1617702600000|2021-04-06 09:50:00|9319.47|9319.47|9313.85|9313.85|9323.17|9323.17|9313.34|9313.34|0
1617702900000|2021-04-06 09:55:00|9313.75|9313.75|9311.86|9311.86|9314.57|9314.57|9308.26|9308.26|0
1617703200000|2021-04-06 10:00:00|9312.29|9312.29|9314.06|9314.06|9318.72|9318.72|9311.75|9311.75|0
1617703500000|2021-04-06 10:05:00|9314.41|9314.41|9316.87|9316.87|9320.71|9320.71|9313.48|9313.48|0
1617703800000|2021-04-06 10:10:00|9317.27|9317.27|9308.18|9308.18|9317.47|9317.47|9308.18|9308.18|0
1617704100000|2021-04-06 10:15:00|9308.31|9308.31|9298.82|9298.82|9308.36|9308.36|9297.85|9297.85|0
1617704400000|2021-04-06 10:20:00|9298.78|9298.78|9298.16|9298.16|9298.78|9298.78|9290.48|9290.48|0
1617704700000|2021-04-06 10:25:00|9298.54|9298.54|9299.64|9299.64|9300.2|9300.2|9292.35|9292.35|0
1617705000000|2021-04-06 10:30:00|9299.77|9299.77|9294.22|9294.22|9299.77|9299.77|9291.14|9291.14|0
1617705300000|2021-04-06 10:35:00|9294.13|9294.13|9296.32|9296.32|9296.32|9296.32|9291.99|9291.99|0
1617705600000|2021-04-06 10:40:00|9295.7|9295.7|9298.26|9298.26|9301.15|9301.15|9295.7|9295.7|0
1617705900000|2021-04-06 10:45:00|9298.06|9298.06|9302.65|9302.65|9302.95|9302.95|9296.56|9296.56|0
1617706200000|2021-04-06 10:50:00|9302.58|9302.58|9299.48|9299.48|9304.65|9304.65|9298.93|9298.93|0
1617706500000|2021-04-06 10:55:00|9299.74|9299.74|9301.12|9301.12|9301.16|9301.16|9292.36|9292.36|0
1617706800000|2021-04-06 11:00:00|9301.14|9301.14|9294.91|9294.91|9304.02|9304.02|9294.64|9294.64|0
1617707100000|2021-04-06 11:05:00|9294.74|9294.74|9287.09|9287.09|9294.94|9294.94|9285.11|9285.11|0
1617707400000|2021-04-06 11:10:00|9287.17|9287.17|9291.81|9291.81|9292.62|9292.62|9286.64|9286.64|0
1617707700000|2021-04-06 11:15:00|9292.01|9292.01|9294.76|9294.76|9294.9|9294.9|9290.4|9290.4|0
1617708000000|2021-04-06 11:20:00|9294.82|9294.82|9303.08|9303.08|9304.67|9304.67|9294.82|9294.82|0
1617708300000|2021-04-06 11:25:00|9303.24|9303.24|9304.42|9304.42|9305.27|9305.27|9301.35|9301.35|0
1617708600000|2021-04-06 11:30:00|9304.55|9304.55|9299.32|9299.32|9304.55|9304.55|9296.23|9296.23|0
1617708900000|2021-04-06 11:35:00|9299.21|9299.21|9305.19|9305.19|9305.45|9305.45|9298.53|9298.53|0
1617709200000|2021-04-06 11:40:00|9305.79|9305.79|9301.29|9301.29|9305.79|9305.79|9299.75|9299.75|0
1617709500000|2021-04-06 11:45:00|9301.8|9301.8|9300.49|9300.49|9303.66|9303.66|9299.41|9299.41|0
1617709800000|2021-04-06 11:50:00|9300.58|9300.58|9302.98|9302.98|9303.06|9303.06|9298.84|9298.84|0
1617710100000|2021-04-06 11:55:00|9303.16|9303.16|9305.83|9305.83|9307.47|9307.47|9302.34|9302.34|0
1617710400000|2021-04-06 12:00:00|9304.96|9304.96|9299.59|9299.59|9304.96|9304.96|9298.26|9298.26|0
1617710700000|2021-04-06 12:05:00|9299.2|9299.2|9304.14|9304.14|9304.14|9304.14|9295.02|9295.02|0
1617711000000|2021-04-06 12:10:00|9304.37|9304.37|9311.71|9311.71|9311.92|9311.92|9303.34|9303.34|0
1617711300000|2021-04-06 12:15:00|9311.82|9311.82|9317.17|9317.17|9317.37|9317.37|9309.06|9309.06|0
1617711600000|2021-04-06 12:20:00|9317|9317|9318.38|9318.38|9320.31|9320.31|9315.56|9315.56|0
1617711900000|2021-04-06 12:25:00|9318.18|9318.18|9320.02|9320.02|9322.1|9322.1|9315.9|9315.9|0
1617712200000|2021-04-06 12:30:00|9319.68|9319.68|9325.57|9325.57|9325.77|9325.77|9317.25|9317.25|0
1617712500000|2021-04-06 12:35:00|9325.45|9325.45|9314.66|9314.66|9326.04|9326.04|9311.08|9311.08|0
1617712800000|2021-04-06 12:40:00|9314.97|9314.97|9312.76|9312.76|9316.42|9316.42|9311.77|9311.77|0
1617713100000|2021-04-06 12:45:00|9312.56|9312.56|9321.07|9321.07|9321.07|9321.07|9311.15|9311.15|0
1617713400000|2021-04-06 12:50:00|9320.99|9320.99|9314.36|9314.36|9322.06|9322.06|9312.55|9312.55|0
1617713700000|2021-04-06 12:55:00|9314.16|9314.16|9315.46|9315.46|9315.96|9315.96|9309.86|9309.86|0
1617714000000|2021-04-06 13:00:00|9315.66|9315.66|9314.08|9314.08|9318.17|9318.17|9311.11|9311.11|0
1617714300000|2021-04-06 13:05:00|9314.24|9314.24|9316.03|9316.03|9317.29|9317.29|9312.26|9312.26|0
1617714600000|2021-04-06 13:10:00|9316.12|9316.12|9318.21|9318.21|9320.64|9320.64|9315.3|9315.3|0
1617714900000|2021-04-06 13:15:00|9318.11|9318.11|9318.6|9318.6|9321.38|9321.38|9316.46|9316.46|0
1617715200000|2021-04-06 13:20:00|9318.36|9318.36|9315.15|9315.15|9319.31|9319.31|9315.06|9315.06|0
1617715500000|2021-04-06 13:25:00|9314.28|9314.28|9309.02|9309.02|9316.09|9316.09|9307.96|9307.96|0
1617715800000|2021-04-06 13:30:00|9308.91|9308.91|9324.51|9324.51|9324.51|9324.51|9308.69|9308.69|0
1617716100000|2021-04-06 13:35:00|9324.45|9324.45|9331.72|9331.72|9332.46|9332.46|9323.1|9323.1|0
1617716400000|2021-04-06 13:40:00|9331.41|9331.41|9329.17|9329.17|9333.81|9333.81|9328.16|9328.16|0
1617716700000|2021-04-06 13:45:00|9329.12|9329.12|9338.99|9338.99|9340.02|9340.02|9328.8|9328.8|0
1617717000000|2021-04-06 13:50:00|9339.19|9339.19|9361.72|9361.72|9363.03|9363.03|9338.96|9338.96|0
1617717300000|2021-04-06 13:55:00|9361.61|9361.61|9366.27|9366.27|9367.13|9367.13|9357.27|9357.27|0
1617717600000|2021-04-06 14:00:00|9366.48|9366.48|9359.58|9359.58|9366.81|9366.81|9350.19|9350.19|0
1617717900000|2021-04-06 14:05:00|9359.66|9359.66|9381.02|9381.02|9381.56|9381.56|9359.61|9359.61|0
1617718200000|2021-04-06 14:10:00|9380.95|9380.95|9383.87|9383.87|9386.63|9386.63|9372.26|9372.26|0
1617718500000|2021-04-06 14:15:00|9383.76|9383.76|9370.36|9370.36|9385.52|9385.52|9370.06|9370.06|0
1617718800000|2021-04-06 14:20:00|9370.27|9370.27|9342.66|9342.66|9370.43|9370.43|9342.66|9342.66|0
1617719100000|2021-04-06 14:25:00|9342.6|9342.6|9337.05|9337.05|9349.13|9349.13|9337.05|9337.05|0
1617719400000|2021-04-06 14:30:00|9336.99|9336.99|9340.27|9340.27|9341.65|9341.65|9334.98|9334.98|0
1617719700000|2021-04-06 14:35:00|9340.44|9340.44|9347.02|9347.02|9347.02|9347.02|9337.09|9337.09|0
1617720000000|2021-04-06 14:40:00|9347.24|9347.24|9346.42|9346.42|9348.07|9348.07|9337.35|9337.35|0
1617720300000|2021-04-06 14:45:00|9346.63|9346.63|9347.74|9347.74|9354.04|9354.04|9345.2|9345.2|0
1617720600000|2021-04-06 14:50:00|9347.91|9347.91|9351.81|9351.81|9353.56|9353.56|9346.02|9346.02|0
1617720900000|2021-04-06 14:55:00|9351.97|9351.97|9358.16|9358.16|9358.31|9358.31|9350.18|9350.18|0
1617721200000|2021-04-06 15:00:00|9358.33|9358.33|9344.26|9344.26|9359.19|9359.19|9344.26|9344.26|0
1617721500000|2021-04-06 15:05:00|9343.83|9343.83|9340.71|9340.71|9343.83|9343.83|9337.3|9337.3|0
1617721800000|2021-04-06 15:10:00|9340.67|9340.67|9344.2|9344.2|9346.51|9346.51|9340.26|9340.26|0
1617722100000|2021-04-06 15:15:00|9344.3|9344.3|9340.9|9340.9|9345.79|9345.79|9339.79|9339.79|0
1617722400000|2021-04-06 15:20:00|9340.96|9340.96|9337.58|9337.58|9341.54|9341.54|9336.73|9336.73|0
1617722700000|2021-04-06 15:25:00|9337.68|9337.68|9343.47|9343.47|9343.81|9343.81|9330.24|9330.24|0
1617783300000|2021-04-07 08:15:00|9380.69|9380.69|9379.05|9379.05|9382.31|9382.31|9373.71|9373.71|0
1617783600000|2021-04-07 08:20:00|9379.15|9379.15|9382.57|9382.57|9384.36|9384.36|9374.46|9374.46|0
1617783900000|2021-04-07 08:25:00|9382.41|9382.41|9387.91|9387.91|9390.78|9390.78|9380.3|9380.3|0
1617784200000|2021-04-07 08:30:00|9388.48|9388.48|9381.65|9381.65|9388.86|9388.86|9379.78|9379.78|0
1617784500000|2021-04-07 08:35:00|9381.46|9381.46|9366.18|9366.18|9382.21|9382.21|9364.09|9364.09|0
1617784800000|2021-04-07 08:40:00|9366.57|9366.57|9361.71|9361.71|9369.14|9369.14|9361.71|9361.71|0
1617785100000|2021-04-07 08:45:00|9361.1|9361.1|9355.54|9355.54|9361.1|9361.1|9352.75|9352.75|0
1617785400000|2021-04-07 08:50:00|9355.92|9355.92|9346.67|9346.67|9357.61|9357.61|9346.49|9346.49|0
1617785700000|2021-04-07 08:55:00|9346.76|9346.76|9354.35|9354.35|9355.17|9355.17|9344.42|9344.42|0
1617786000000|2021-04-07 09:00:00|9354.14|9354.14|9345.02|9345.02|9354.31|9354.31|9339.79|9339.79|0
1617786300000|2021-04-07 09:05:00|9344.64|9344.64|9341.14|9341.14|9345.32|9345.32|9338.94|9338.94|0
1617786600000|2021-04-07 09:10:00|9341.34|9341.34|9342.08|9342.08|9344.21|9344.21|9336.24|9336.24|0
1617786900000|2021-04-07 09:15:00|9341.97|9341.97|9329.19|9329.19|9342.14|9342.14|9328.35|9328.35|0
1617787200000|2021-04-07 09:20:00|9329.57|9329.57|9330.15|9330.15|9331.46|9331.46|9327.93|9327.93|0
1617787500000|2021-04-07 09:25:00|9328.43|9328.43|9326.96|9326.96|9333.68|9333.68|9326.27|9326.27|0
1617787800000|2021-04-07 09:30:00|9327.16|9327.16|9318.9|9318.9|9327.16|9327.16|9318.73|9318.73|0
1617788100000|2021-04-07 09:35:00|9318.31|9318.31|9330.12|9330.12|9333.15|9333.15|9317.83|9317.83|0
1617788400000|2021-04-07 09:40:00|9329.73|9329.73|9335.67|9335.67|9337.69|9337.69|9327.03|9327.03|0
1617788700000|2021-04-07 09:45:00|9335.14|9335.14|9335.02|9335.02|9335.28|9335.28|9330.38|9330.38|0
1617789000000|2021-04-07 09:50:00|9335.8|9335.8|9333.07|9333.07|9336.28|9336.28|9327.99|9327.99|0
1617789300000|2021-04-07 09:55:00|9332.21|9332.21|9340.35|9340.35|9341.09|9341.09|9329.55|9329.55|0
1617789600000|2021-04-07 10:00:00|9340.36|9340.36|9341.56|9341.56|9344.68|9344.68|9338.72|9338.72|0
1617789900000|2021-04-07 10:05:00|9340.7|9340.7|9348.92|9348.92|9350.67|9350.67|9339.84|9339.84|0
1617790200000|2021-04-07 10:10:00|9348.8|9348.8|9349.68|9349.68|9352.48|9352.48|9346.01|9346.01|0
1617790500000|2021-04-07 10:15:00|9349.88|9349.88|9362.14|9362.14|9362.14|9362.14|9347.77|9347.77|0
1617790800000|2021-04-07 10:20:00|9361.75|9361.75|9359.06|9359.06|9367.93|9367.93|9357.14|9357.14|0
1617791100000|2021-04-07 10:25:00|9358.95|9358.95|9357.55|9357.55|9360.02|9360.02|9356.22|9356.22|0
1617791400000|2021-04-07 10:30:00|9357.34|9357.34|9351.39|9351.39|9357.34|9357.34|9351.39|9351.39|0
1617791700000|2021-04-07 10:35:00|9351.2|9351.2|9349.63|9349.63|9352.97|9352.97|9348.42|9348.42|0
1617792000000|2021-04-07 10:40:00|9349.69|9349.69|9344.84|9344.84|9349.75|9349.75|9341.86|9341.86|0
1617792300000|2021-04-07 10:45:00|9344.91|9344.91|9345.47|9345.47|9350.36|9350.36|9344.91|9344.91|0
1617792600000|2021-04-07 10:50:00|9345.27|9345.27|9343.59|9343.59|9345.65|9345.65|9340.8|9340.8|0
1617792900000|2021-04-07 10:55:00|9343.65|9343.65|9345.26|9345.26|9345.26|9345.26|9340.73|9340.73|0
1617793200000|2021-04-07 11:00:00|9346.01|9346.01|9349.75|9349.75|9349.75|9349.75|9342.57|9342.57|0
1617793500000|2021-04-07 11:05:00|9349.8|9349.8|9336.38|9336.38|9350.11|9350.11|9335.52|9335.52|0
1617793800000|2021-04-07 11:10:00|9336.08|9336.08|9346.15|9346.15|9347.77|9347.77|9334.83|9334.83|0
1617794100000|2021-04-07 11:15:00|9346.06|9346.06|9349.5|9349.5|9350.3|9350.3|9344.96|9344.96|0
1617794400000|2021-04-07 11:20:00|9349.41|9349.41|9342.83|9342.83|9349.5|9349.5|9342.72|9342.72|0
1617794700000|2021-04-07 11:25:00|9342.62|9342.62|9337.68|9337.68|9342.62|9342.62|9337.31|9337.31|0
1617795000000|2021-04-07 11:30:00|9337.76|9337.76|9332.96|9332.96|9337.89|9337.89|9332.96|9332.96|0
1617795300000|2021-04-07 11:35:00|9333.29|9333.29|9331.88|9331.88|9333.65|9333.65|9331.21|9331.21|0
1617795600000|2021-04-07 11:40:00|9331.58|9331.58|9330.59|9330.59|9333.34|9333.34|9327.49|9327.49|0
1617795900000|2021-04-07 11:45:00|9330.76|9330.76|9330.54|9330.54|9332.28|9332.28|9328.72|9328.72|0
1617796200000|2021-04-07 11:50:00|9330.45|9330.45|9323.51|9323.51|9332.17|9332.17|9321.57|9321.57|0
1617796500000|2021-04-07 11:55:00|9323.45|9323.45|9318.11|9318.11|9324.32|9324.32|9317.93|9317.93|0
1617796800000|2021-04-07 12:00:00|9317.91|9317.91|9322.29|9322.29|9322.29|9322.29|9315.62|9315.62|0
1617797100000|2021-04-07 12:05:00|9322.38|9322.38|9312.9|9312.9|9322.72|9322.72|9312.77|9312.77|0
1617797400000|2021-04-07 12:10:00|9312.98|9312.98|9307.14|9307.14|9315.48|9315.48|9306.42|9306.42|0
1617797700000|2021-04-07 12:15:00|9306.89|9306.89|9300.36|9300.36|9316.36|9316.36|9300.36|9300.36|0
1617798000000|2021-04-07 12:20:00|9300.87|9300.87|9292.31|9292.31|9300.87|9300.87|9290.52|9290.52|0
1617798300000|2021-04-07 12:25:00|9291.45|9291.45|9295.23|9295.23|9295.39|9295.39|9286.8|9286.8|0
1617798600000|2021-04-07 12:30:00|9295.31|9295.31|9303.5|9303.5|9308.78|9308.78|9295.07|9295.07|0
1617798900000|2021-04-07 12:35:00|9303.33|9303.33|9314.12|9314.12|9318.44|9318.44|9296.79|9296.79|0
1617799200000|2021-04-07 12:40:00|9314.2|9314.2|9314.51|9314.51|9319|9319|9313.08|9313.08|0
1617799500000|2021-04-07 12:45:00|9314.38|9314.38|9308|9308|9314.82|9314.82|9306.82|9306.82|0
1617799800000|2021-04-07 12:50:00|9308.06|9308.06|9308.62|9308.62|9308.67|9308.67|9303.09|9303.09|0
1617800100000|2021-04-07 12:55:00|9308.43|9308.43|9319.26|9319.26|9320.84|9320.84|9308.43|9308.43|0
1617800400000|2021-04-07 13:00:00|9319.13|9319.13|9328.08|9328.08|9330.25|9330.25|9317.16|9317.16|0
1617800700000|2021-04-07 13:05:00|9328.28|9328.28|9338.57|9338.57|9339.04|9339.04|9328|9328|0
1617801000000|2021-04-07 13:10:00|9338.32|9338.32|9343.59|9343.59|9348.45|9348.45|9338.32|9338.32|0
1617801300000|2021-04-07 13:15:00|9342.87|9342.87|9347.21|9347.21|9350.07|9350.07|9339.53|9339.53|0
1617801600000|2021-04-07 13:20:00|9347.13|9347.13|9345.95|9345.95|9349.82|9349.82|9345.95|9345.95|0
1617801900000|2021-04-07 13:25:00|9346.04|9346.04|9345.62|9345.62|9348.82|9348.82|9340.72|9340.72|0
1617802200000|2021-04-07 13:30:00|9345.82|9345.82|9338.59|9338.59|9354.43|9354.43|9338.59|9338.59|0
1617802500000|2021-04-07 13:35:00|9338.53|9338.53|9322.2|9322.2|9338.53|9338.53|9322.01|9322.01|0
1617802800000|2021-04-07 13:40:00|9322.14|9322.14|9317.83|9317.83|9327.87|9327.87|9316.79|9316.79|0
1617803100000|2021-04-07 13:45:00|9316.96|9316.96|9326.58|9326.58|9328.48|9328.48|9313.39|9313.39|0
1617803400000|2021-04-07 13:50:00|9326.68|9326.68|9330.3|9330.3|9333.44|9333.44|9325.21|9325.21|0
1617803700000|2021-04-07 13:55:00|9330.35|9330.35|9346.09|9346.09|9347.53|9347.53|9325.2|9325.2|0
1617804000000|2021-04-07 14:00:00|9345.76|9345.76|9353.37|9353.37|9357.57|9357.57|9341.49|9341.49|0
1617804300000|2021-04-07 14:05:00|9352.51|9352.51|9349.37|9349.37|9356.63|9356.63|9349.16|9349.16|0
1617804600000|2021-04-07 14:10:00|9349.43|9349.43|9353.93|9353.93|9356.19|9356.19|9346.37|9346.37|0
1617804900000|2021-04-07 14:15:00|9354.04|9354.04|9364.11|9364.11|9368.24|9368.24|9352.86|9352.86|0
1617805200000|2021-04-07 14:20:00|9364.22|9364.22|9357.35|9357.35|9364.71|9364.71|9357.02|9357.02|0
1617805500000|2021-04-07 14:25:00|9357.26|9357.26|9364.72|9364.72|9368.44|9368.44|9356.69|9356.69|0
1617805800000|2021-04-07 14:30:00|9365.59|9365.59|9372.91|9372.91|9375.39|9375.39|9363.82|9363.82|0
1617806100000|2021-04-07 14:35:00|9373.01|9373.01|9368.22|9368.22|9374.85|9374.85|9367.36|9367.36|0
1617806400000|2021-04-07 14:40:00|9367.61|9367.61|9378.99|9378.99|9378.99|9378.99|9367.39|9367.39|0
1617806700000|2021-04-07 14:45:00|9379.08|9379.08|9381.69|9381.69|9385.73|9385.73|9379.08|9379.08|0
1617807000000|2021-04-07 14:50:00|9381.58|9381.58|9371.69|9371.69|9382.46|9382.46|9370.55|9370.55|0
1617807300000|2021-04-07 14:55:00|9371.53|9371.53|9368.35|9368.35|9373.12|9373.12|9362.81|9362.81|0
1617807600000|2021-04-07 15:00:00|9369.11|9369.11|9373.21|9373.21|9373.21|9373.21|9366.77|9366.77|0
1617807900000|2021-04-07 15:05:00|9373.01|9373.01|9371.27|9371.27|9375.43|9375.43|9367.73|9367.73|0
1617808200000|2021-04-07 15:10:00|9371.42|9371.42|9369.28|9369.28|9373.95|9373.95|9369.28|9369.28|0
1617808500000|2021-04-07 15:15:00|9368.41|9368.41|9368.41|9368.41|9373.14|9373.14|9366.21|9366.21|0
1617808800000|2021-04-07 15:20:00|9368.32|9368.32|9367.07|9367.07|9368.55|9368.55|9361.69|9361.69|0
1617809100000|2021-04-07 15:25:00|9366.66|9366.66|9374.58|9374.58|9374.72|9374.72|9362.38|9362.38|0
1617869700000|2021-04-08 08:15:00|9309.44|9309.44|9307.81|9307.81|9312.47|9312.47|9306.9|9306.9|0
1617870000000|2021-04-08 08:20:00|9307.79|9307.79|9312.8|9312.8|9313.57|9313.57|9302.31|9302.31|0
1617870300000|2021-04-08 08:25:00|9312.4|9312.4|9301.42|9301.42|9312.59|9312.59|9300.23|9300.23|0
1617870600000|2021-04-08 08:30:00|9301.26|9301.26|9301.12|9301.12|9304.6|9304.6|9297.97|9297.97|0
1617870900000|2021-04-08 08:35:00|9301.19|9301.19|9304.28|9304.28|9308.3|9308.3|9300.63|9300.63|0
1617871200000|2021-04-08 08:40:00|9304.35|9304.35|9307.72|9307.72|9307.92|9307.92|9301.65|9301.65|0
1617871500000|2021-04-08 08:45:00|9307.33|9307.33|9305.42|9305.42|9309.67|9309.67|9300.69|9300.69|0
1617871800000|2021-04-08 08:50:00|9305.54|9305.54|9312.6|9312.6|9313.47|9313.47|9304.54|9304.54|0
1617872100000|2021-04-08 08:55:00|9312.27|9312.27|9320.27|9320.27|9325.96|9325.96|9311.31|9311.31|0
1617872400000|2021-04-08 09:00:00|9319.2|9319.2|9327.53|9327.53|9331.28|9331.28|9317.53|9317.53|0
1617872700000|2021-04-08 09:05:00|9328.71|9328.71|9317.62|9317.62|9329.69|9329.69|9316.78|9316.78|0
1617873000000|2021-04-08 09:10:00|9317.41|9317.41|9313.18|9313.18|9317.41|9317.41|9312.19|9312.19|0
1617873300000|2021-04-08 09:15:00|9313.09|9313.09|9311.4|9311.4|9313.77|9313.77|9310.49|9310.49|0
1617873600000|2021-04-08 09:20:00|9311.47|9311.47|9309.76|9309.76|9313.63|9313.63|9308.71|9308.71|0
1617873900000|2021-04-08 09:25:00|9310.34|9310.34|9305.55|9305.55|9313.42|9313.42|9305.27|9305.27|0
1617874200000|2021-04-08 09:30:00|9305.42|9305.42|9307.16|9307.16|9307.97|9307.97|9304.38|9304.38|0
1617874500000|2021-04-08 09:35:00|9306.97|9306.97|9289.44|9289.44|9308.66|9308.66|9288.58|9288.58|0
1617874800000|2021-04-08 09:40:00|9289.22|9289.22|9278.16|9278.16|9292.78|9292.78|9278.05|9278.05|0
1617875100000|2021-04-08 09:45:00|9279.02|9279.02|9284.12|9284.12|9285.71|9285.71|9277.3|9277.3|0
1617875400000|2021-04-08 09:50:00|9284.04|9284.04|9286.55|9286.55|9289.57|9289.57|9282.92|9282.92|0
1617875700000|2021-04-08 09:55:00|9286.81|9286.81|9284.64|9284.64|9289.4|9289.4|9283.28|9283.28|0
1617876000000|2021-04-08 10:00:00|9284.67|9284.67|9300.8|9300.8|9301.13|9301.13|9284.35|9284.35|0
1617876300000|2021-04-08 10:05:00|9300.31|9300.31|9301.52|9301.52|9301.6|9301.6|9298.06|9298.06|0
1617876600000|2021-04-08 10:10:00|9300.86|9300.86|9300.96|9300.96|9301.31|9301.31|9297.47|9297.47|0
1617876900000|2021-04-08 10:15:00|9300.86|9300.86|9308.71|9308.71|9309.06|9309.06|9300.26|9300.26|0
1617877200000|2021-04-08 10:20:00|9308.64|9308.64|9309.69|9309.69|9313.34|9313.34|9308.35|9308.35|0
1617877500000|2021-04-08 10:25:00|9309.45|9309.45|9312.18|9312.18|9312.93|9312.93|9307.58|9307.58|0
1617877800000|2021-04-08 10:30:00|9312.35|9312.35|9317.54|9317.54|9319.11|9319.11|9312.35|9312.35|0
1617878100000|2021-04-08 10:35:00|9317.38|9317.38|9311.33|9311.33|9318.69|9318.69|9311.02|9311.02|0
1617878400000|2021-04-08 10:40:00|9311.25|9311.25|9304.34|9304.34|9311.25|9311.25|9303.96|9303.96|0
1617878700000|2021-04-08 10:45:00|9304.64|9304.64|9298.68|9298.68|9307.54|9307.54|9297.1|9297.1|0
1617879000000|2021-04-08 10:50:00|9298.7|9298.7|9297.11|9297.11|9299.96|9299.96|9295.4|9295.4|0
1617879300000|2021-04-08 10:55:00|9297.16|9297.16|9300.37|9300.37|9301.6|9301.6|9291.41|9291.41|0
1617879600000|2021-04-08 11:00:00|9300.5|9300.5|9305.18|9305.18|9306.32|9306.32|9300.5|9300.5|0
1617879900000|2021-04-08 11:05:00|9305.24|9305.24|9314.15|9314.15|9314.15|9314.15|9304.65|9304.65|0
1617880200000|2021-04-08 11:10:00|9314.74|9314.74|9309.94|9309.94|9315.55|9315.55|9309.94|9309.94|0
1617880500000|2021-04-08 11:15:00|9309.72|9309.72|9308.49|9308.49|9309.83|9309.83|9306.92|9306.92|0
1617880800000|2021-04-08 11:20:00|9307.63|9307.63|9310.46|9310.46|9311.87|9311.87|9307.17|9307.17|0
1617881100000|2021-04-08 11:25:00|9310.52|9310.52|9314.01|9314.01|9314.75|9314.75|9310.13|9310.13|0
1617881400000|2021-04-08 11:30:00|9313.95|9313.95|9317.55|9317.55|9317.55|9317.55|9313.68|9313.68|0
1617881700000|2021-04-08 11:35:00|9317.48|9317.48|9324.18|9324.18|9325.09|9325.09|9317.08|9317.08|0
1617882000000|2021-04-08 11:40:00|9323.99|9323.99|9328.9|9328.9|9330.36|9330.36|9323.99|9323.99|0
1617882300000|2021-04-08 11:45:00|9328.83|9328.83|9318.34|9318.34|9328.83|9328.83|9317.69|9317.69|0
1617882600000|2021-04-08 11:50:00|9318.27|9318.27|9318.11|9318.11|9319.35|9319.35|9316.39|9316.39|0
1617882900000|2021-04-08 11:55:00|9318.22|9318.22|9318.72|9318.72|9323.34|9323.34|9318.22|9318.22|0
1617883200000|2021-04-08 12:00:00|9319|9319|9321.74|9321.74|9326.52|9326.52|9318.64|9318.64|0
1617883500000|2021-04-08 12:05:00|9321.77|9321.77|9314.31|9314.31|9321.87|9321.87|9314.31|9314.31|0
1617883800000|2021-04-08 12:10:00|9314.18|9314.18|9309.24|9309.24|9314.95|9314.95|9308.73|9308.73|0
1617884100000|2021-04-08 12:15:00|9309.63|9309.63|9309.41|9309.41|9312.91|9312.91|9308.14|9308.14|0
1617884400000|2021-04-08 12:20:00|9309.49|9309.49|9313.4|9313.4|9314.54|9314.54|9307.95|9307.95|0
1617884700000|2021-04-08 12:25:00|9313.02|9313.02|9315.74|9315.74|9317.28|9317.28|9311.24|9311.24|0
1617885000000|2021-04-08 12:30:00|9315.43|9315.43|9310.94|9310.94|9315.63|9315.63|9310.92|9310.92|0
1617885300000|2021-04-08 12:35:00|9310.99|9310.99|9298.61|9298.61|9311.9|9311.9|9296.4|9296.4|0
1617885600000|2021-04-08 12:40:00|9298.82|9298.82|9294.82|9294.82|9298.97|9298.97|9293.95|9293.95|0
1617885900000|2021-04-08 12:45:00|9294.68|9294.68|9300.12|9300.12|9302.18|9302.18|9293.78|9293.78|0
1617886200000|2021-04-08 12:50:00|9300.21|9300.21|9298.05|9298.05|9302.01|9302.01|9298.05|9298.05|0
1617886500000|2021-04-08 12:55:00|9297.86|9297.86|9306.35|9306.35|9306.66|9306.66|9295.61|9295.61|0
1617886800000|2021-04-08 13:00:00|9306.25|9306.25|9302.79|9302.79|9306.38|9306.38|9302.28|9302.28|0
1617887100000|2021-04-08 13:05:00|9302.59|9302.59|9301.09|9301.09|9303.52|9303.52|9300.8|9300.8|0
1617887400000|2021-04-08 13:10:00|9300.96|9300.96|9301.4|9301.4|9301.86|9301.86|9297.28|9297.28|0
1617887700000|2021-04-08 13:15:00|9301.26|9301.26|9307.71|9307.71|9307.71|9307.71|9301.23|9301.23|0
1617888000000|2021-04-08 13:20:00|9308.1|9308.1|9311.87|9311.87|9312.87|9312.87|9304.75|9304.75|0
1617888300000|2021-04-08 13:25:00|9312.03|9312.03|9310.71|9310.71|9316.35|9316.35|9310.14|9310.14|0
1617888600000|2021-04-08 13:30:00|9310.65|9310.65|9294.68|9294.68|9310.65|9310.65|9290.02|9290.02|0
1617888900000|2021-04-08 13:35:00|9294.35|9294.35|9278.91|9278.91|9295.11|9295.11|9274.31|9274.31|0
1617889200000|2021-04-08 13:40:00|9279.02|9279.02|9276.29|9276.29|9280.06|9280.06|9273.1|9273.1|0
1617889500000|2021-04-08 13:45:00|9275.91|9275.91|9273.15|9273.15|9279.02|9279.02|9265.76|9265.76|0
1617889800000|2021-04-08 13:50:00|9272.95|9272.95|9279.34|9279.34|9285.46|9285.46|9272.73|9272.73|0
1617890100000|2021-04-08 13:55:00|9279.37|9279.37|9295.28|9295.28|9295.28|9295.28|9268.67|9268.67|0
1617890400000|2021-04-08 14:00:00|9295.58|9295.58|9280.99|9280.99|9298.03|9298.03|9280.99|9280.99|0
1617890700000|2021-04-08 14:05:00|9280.13|9280.13|9275.16|9275.16|9280.13|9280.13|9274.19|9274.19|0
1617891000000|2021-04-08 14:10:00|9275.08|9275.08|9270.99|9270.99|9277.08|9277.08|9263.48|9263.48|0
1617891300000|2021-04-08 14:15:00|9271.05|9271.05|9274.06|9274.06|9278.11|9278.11|9271.05|9271.05|0
1617891600000|2021-04-08 14:20:00|9274|9274|9281.27|9281.27|9281.41|9281.41|9273.59|9273.59|0
1617891900000|2021-04-08 14:25:00|9281.45|9281.45|9283.65|9283.65|9283.89|9283.89|9276.23|9276.23|0
1617892200000|2021-04-08 14:30:00|9284.03|9284.03|9274.59|9274.59|9284.03|9284.03|9271.09|9271.09|0
1617892500000|2021-04-08 14:35:00|9275.45|9275.45|9278.99|9278.99|9278.99|9278.99|9271.86|9271.86|0
1617892800000|2021-04-08 14:40:00|9279.19|9279.19|9281.26|9281.26|9285.5|9285.5|9278.43|9278.43|0
1617893100000|2021-04-08 14:45:00|9281.34|9281.34|9275.11|9275.11|9281.84|9281.84|9275.11|9275.11|0
1617893400000|2021-04-08 14:50:00|9274.96|9274.96|9272.34|9272.34|9275.22|9275.22|9269.93|9269.93|0
1617893700000|2021-04-08 14:55:00|9272.14|9272.14|9277.95|9277.95|9284.32|9284.32|9271.66|9271.66|0
1617894000000|2021-04-08 15:00:00|9277.67|9277.67|9287.89|9287.89|9287.89|9287.89|9275.85|9275.85|0
1617894300000|2021-04-08 15:05:00|9287.83|9287.83|9284.83|9284.83|9291.39|9291.39|9284.46|9284.46|0
1617894600000|2021-04-08 15:10:00|9284.77|9284.77|9279.37|9279.37|9284.77|9284.77|9278.71|9278.71|0
1617894900000|2021-04-08 15:15:00|9279.24|9279.24|9281.69|9281.69|9285.04|9285.04|9278.39|9278.39|0
1617895200000|2021-04-08 15:20:00|9281.48|9281.48|9282.97|9282.97|9283.14|9283.14|9277.28|9277.28|0
1617895500000|2021-04-08 15:25:00|9283.07|9283.07|9298.07|9298.07|9303.06|9303.06|9282.69|9282.69|0
1617956100000|2021-04-09 08:15:00|9302.85|9302.85|9298.57|9298.57|9310.12|9310.12|9298.29|9298.29|0
1617956400000|2021-04-09 08:20:00|9298.72|9298.72|9290.91|9290.91|9298.72|9298.72|9287.48|9287.48|0
1617956700000|2021-04-09 08:25:00|9290.99|9290.99|9280.73|9280.73|9291.66|9291.66|9279.8|9279.8|0
1617957000000|2021-04-09 08:30:00|9280.8|9280.8|9281.6|9281.6|9284.91|9284.91|9279.08|9279.08|0
1617957300000|2021-04-09 08:35:00|9281.81|9281.81|9296.31|9296.31|9301.5|9301.5|9281.77|9281.77|0
1617957600000|2021-04-09 08:40:00|9296.2|9296.2|9301.88|9301.88|9302.5|9302.5|9294.88|9294.88|0
1617957900000|2021-04-09 08:45:00|9302.74|9302.74|9311.09|9311.09|9313.94|9313.94|9302.29|9302.29|0
1617958200000|2021-04-09 08:50:00|9310.86|9310.86|9313.75|9313.75|9315.44|9315.44|9309.46|9309.46|0
1617958500000|2021-04-09 08:55:00|9313.82|9313.82|9314.83|9314.83|9319.63|9319.63|9312.22|9312.22|0
1617958800000|2021-04-09 09:00:00|9314.91|9314.91|9316.08|9316.08|9318.49|9318.49|9313.58|9313.58|0
1617959100000|2021-04-09 09:05:00|9316|9316|9304.28|9304.28|9316.08|9316.08|9303.42|9303.42|0
1617959400000|2021-04-09 09:10:00|9303.9|9303.9|9293.89|9293.89|9303.9|9303.9|9292.4|9292.4|0
1617959700000|2021-04-09 09:15:00|9293.75|9293.75|9289.14|9289.14|9293.75|9293.75|9287.19|9287.19|0
1617960000000|2021-04-09 09:20:00|9288.99|9288.99|9287.92|9287.92|9292.54|9292.54|9286.99|9286.99|0
1617960300000|2021-04-09 09:25:00|9288.34|9288.34|9294.42|9294.42|9294.42|9294.42|9288.34|9288.34|0
1617960600000|2021-04-09 09:30:00|9294.52|9294.52|9289.08|9289.08|9296.12|9296.12|9289.06|9289.06|0
1617960900000|2021-04-09 09:35:00|9289.29|9289.29|9288.13|9288.13|9291.38|9291.38|9287.84|9287.84|0
1617961200000|2021-04-09 09:40:00|9288.32|9288.32|9285.27|9285.27|9288.32|9288.32|9284.02|9284.02|0
1617961500000|2021-04-09 09:45:00|9285.66|9285.66|9287.16|9287.16|9287.48|9287.48|9285.14|9285.14|0
1617961800000|2021-04-09 09:50:00|9287.22|9287.22|9282.89|9282.89|9290.23|9290.23|9282.52|9282.52|0
1617962100000|2021-04-09 09:55:00|9283.04|9283.04|9280.74|9280.74|9284.28|9284.28|9279.67|9279.67|0
1617962400000|2021-04-09 10:00:00|9280.36|9280.36|9275.18|9275.18|9280.77|9280.77|9273.6|9273.6|0
1617962700000|2021-04-09 10:05:00|9275.24|9275.24|9280.23|9280.23|9282.38|9282.38|9274.66|9274.66|0
1617963000000|2021-04-09 10:10:00|9280.02|9280.02|9273.85|9273.85|9280.02|9280.02|9273.85|9273.85|0
1617963300000|2021-04-09 10:15:00|9273.76|9273.76|9266.07|9266.07|9273.76|9273.76|9265.64|9265.64|0
1617963600000|2021-04-09 10:20:00|9266.13|9266.13|9267.63|9267.63|9267.63|9267.63|9262.21|9262.21|0
1617963900000|2021-04-09 10:25:00|9267.93|9267.93|9270.97|9270.97|9271.9|9271.9|9265.66|9265.66|0
1617964200000|2021-04-09 10:30:00|9270.74|9270.74|9254.95|9254.95|9271.59|9271.59|9254.95|9254.95|0
1617964500000|2021-04-09 10:35:00|9254.89|9254.89|9255.82|9255.82|9260.2|9260.2|9254.75|9254.75|0
1617964800000|2021-04-09 10:40:00|9255.67|9255.67|9245.06|9245.06|9257.43|9257.43|9244.87|9244.87|0
1617965100000|2021-04-09 10:45:00|9245.14|9245.14|9243.3|9243.3|9245.14|9245.14|9240.13|9240.13|0
1617965400000|2021-04-09 10:50:00|9243.38|9243.38|9243.27|9243.27|9246.73|9246.73|9242.9|9242.9|0
1617965700000|2021-04-09 10:55:00|9242.42|9242.42|9257.17|9257.17|9258.53|9258.53|9241.56|9241.56|0
1617966000000|2021-04-09 11:00:00|9256.78|9256.78|9254.21|9254.21|9256.8|9256.8|9254.03|9254.03|0
1617966300000|2021-04-09 11:05:00|9254|9254|9252.57|9252.57|9255.03|9255.03|9251.63|9251.63|0
1617966600000|2021-04-09 11:10:00|9252.73|9252.73|9247.42|9247.42|9252.86|9252.86|9246.37|9246.37|0
1617966900000|2021-04-09 11:15:00|9247.32|9247.32|9252.14|9252.14|9252.41|9252.41|9246.86|9246.86|0
1617967200000|2021-04-09 11:20:00|9252.07|9252.07|9256.39|9256.39|9257.95|9257.95|9251.84|9251.84|0
1617967500000|2021-04-09 11:25:00|9256.34|9256.34|9250.24|9250.24|9256.77|9256.77|9249.79|9249.79|0
1617967800000|2021-04-09 11:30:00|9248.53|9248.53|9245.47|9245.47|9248.53|9248.53|9242.2|9242.2|0
1617968100000|2021-04-09 11:35:00|9245.57|9245.57|9239.06|9239.06|9246.1|9246.1|9238.26|9238.26|0
1617968400000|2021-04-09 11:40:00|9238.45|9238.45|9243.67|9243.67|9244.42|9244.42|9238.17|9238.17|0
1617968700000|2021-04-09 11:45:00|9243.48|9243.48|9246.3|9246.3|9248.09|9248.09|9242.74|9242.74|0
1617969000000|2021-04-09 11:50:00|9246.14|9246.14|9248.33|9248.33|9249.69|9249.69|9244.63|9244.63|0
1617969300000|2021-04-09 11:55:00|9248.52|9248.52|9241.6|9241.6|9249.55|9249.55|9241.51|9241.51|0
1617969600000|2021-04-09 12:00:00|9241.27|9241.27|9230.28|9230.28|9241.92|9241.92|9228.42|9228.42|0
1617969900000|2021-04-09 12:05:00|9230.22|9230.22|9223.74|9223.74|9231.92|9231.92|9223.74|9223.74|0
1617970200000|2021-04-09 12:10:00|9223.35|9223.35|9220.2|9220.2|9223.35|9223.35|9219.31|9219.31|0
1617970500000|2021-04-09 12:15:00|9220.12|9220.12|9221.05|9221.05|9222.35|9222.35|9217.95|9217.95|0
1617970800000|2021-04-09 12:20:00|9221.8|9221.8|9222.98|9222.98|9223.01|9223.01|9219.88|9219.88|0
1617971100000|2021-04-09 12:25:00|9223.17|9223.17|9221.08|9221.08|9223.17|9223.17|9219.65|9219.65|0
1617971400000|2021-04-09 12:30:00|9220.78|9220.78|9220.39|9220.39|9223.16|9223.16|9220.25|9220.25|0
1617971700000|2021-04-09 12:35:00|9220.59|9220.59|9226.33|9226.33|9229.42|9229.42|9218.93|9218.93|0
1617972000000|2021-04-09 12:40:00|9226.41|9226.41|9218.59|9218.59|9226.62|9226.62|9218.2|9218.2|0
1617972300000|2021-04-09 12:45:00|9219.17|9219.17|9212.7|9212.7|9219.4|9219.4|9211.81|9211.81|0
1617972600000|2021-04-09 12:50:00|9212.47|9212.47|9201.18|9201.18|9212.62|9212.62|9197.24|9197.24|0
1617972900000|2021-04-09 12:55:00|9200.8|9200.8|9195.13|9195.13|9204.76|9204.76|9194.04|9194.04|0
1617973200000|2021-04-09 13:00:00|9194.89|9194.89|9194.57|9194.57|9195.33|9195.33|9190.13|9190.13|0
1617973500000|2021-04-09 13:05:00|9194.76|9194.76|9193.47|9193.47|9194.88|9194.88|9183.27|9183.27|0
1617973800000|2021-04-09 13:10:00|9193.4|9193.4|9188.49|9188.49|9198.19|9198.19|9188.32|9188.32|0
1617974100000|2021-04-09 13:15:00|9188.69|9188.69|9191.01|9191.01|9195.15|9195.15|9187.11|9187.11|0
1617974400000|2021-04-09 13:20:00|9191.08|9191.08|9197.34|9197.34|9198.91|9198.91|9190.69|9190.69|0
1617974700000|2021-04-09 13:25:00|9198.2|9198.2|9200.21|9200.21|9202.88|9202.88|9197.95|9197.95|0
1617975000000|2021-04-09 13:30:00|9200.26|9200.26|9205.98|9205.98|9211.41|9211.41|9199.81|9199.81|0
1617975300000|2021-04-09 13:35:00|9206.11|9206.11|9212.32|9212.32|9215.31|9215.31|9204.83|9204.83|0
1617975600000|2021-04-09 13:40:00|9212.73|9212.73|9202.35|9202.35|9213.07|9213.07|9201.44|9201.44|0
1617975900000|2021-04-09 13:45:00|9202.15|9202.15|9208.01|9208.01|9211.46|9211.46|9200.63|9200.63|0
1617976200000|2021-04-09 13:50:00|9208.16|9208.16|9210.47|9210.47|9211.37|9211.37|9201.9|9201.9|0
1617976500000|2021-04-09 13:55:00|9210.28|9210.28|9220.4|9220.4|9221.02|9221.02|9209.5|9209.5|0
1617976800000|2021-04-09 14:00:00|9220.53|9220.53|9213.22|9213.22|9221.95|9221.95|9213.01|9213.01|0
1617977100000|2021-04-09 14:05:00|9213.07|9213.07|9205.85|9205.85|9213.07|9213.07|9204.62|9204.62|0
1617977400000|2021-04-09 14:10:00|9205.92|9205.92|9203.25|9203.25|9212.32|9212.32|9203.25|9203.25|0
1617977700000|2021-04-09 14:15:00|9203.19|9203.19|9199.27|9199.27|9209.42|9209.42|9199.03|9199.03|0
1617978000000|2021-04-09 14:20:00|9199.16|9199.16|9203.16|9203.16|9206.6|9206.6|9198.58|9198.58|0
1617978300000|2021-04-09 14:25:00|9202.86|9202.86|9194.75|9194.75|9202.95|9202.95|9191.14|9191.14|0
1617978600000|2021-04-09 14:30:00|9194.56|9194.56|9204.7|9204.7|9204.7|9204.7|9192.12|9192.12|0
1617978900000|2021-04-09 14:35:00|9204.72|9204.72|9213.94|9213.94|9215.01|9215.01|9204.3|9204.3|0
1617979200000|2021-04-09 14:40:00|9214.15|9214.15|9207.21|9207.21|9214.15|9214.15|9203.23|9203.23|0
1617979500000|2021-04-09 14:45:00|9207.29|9207.29|9199.77|9199.77|9207.29|9207.29|9199.77|9199.77|0
1617979800000|2021-04-09 14:50:00|9199.83|9199.83|9202.95|9202.95|9206.95|9206.95|9199.71|9199.71|0
1617980100000|2021-04-09 14:55:00|9203.02|9203.02|9186.98|9186.98|9203.4|9203.4|9186.98|9186.98|0
1617980400000|2021-04-09 15:00:00|9186.86|9186.86|9192.82|9192.82|9199.74|9199.74|9186.16|9186.16|0
1617980700000|2021-04-09 15:05:00|9192.67|9192.67|9187.73|9187.73|9194.18|9194.18|9187.03|9187.03|0
1617981000000|2021-04-09 15:10:00|9187.65|9187.65|9186.13|9186.13|9188.99|9188.99|9183.56|9183.56|0
1617981300000|2021-04-09 15:15:00|9186.21|9186.21|9189.06|9189.06|9192.14|9192.14|9186.21|9186.21|0
1617981600000|2021-04-09 15:20:00|9189.03|9189.03|9188.08|9188.08|9190.27|9190.27|9184.21|9184.21|0
1617981900000|2021-04-09 15:25:00|9187.22|9187.22|9180.52|9180.52|9189.33|9189.33|9175.49|9175.49|0
1617982200000|2021-04-09 15:30:00|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|0
1618215300000|2021-04-12 08:15:00|9105.1|9105.1|9088.14|9088.14|9105.63|9105.63|9087.33|9087.33|0
1618215600000|2021-04-12 08:20:00|9088.28|9088.28|9088.06|9088.06|9088.31|9088.31|9081.73|9081.73|0
1618215900000|2021-04-12 08:25:00|9088.29|9088.29|9092.1|9092.1|9095.69|9095.69|9088.04|9088.04|0
1618216200000|2021-04-12 08:30:00|9092.34|9092.34|9102.34|9102.34|9105.2|9105.2|9091.99|9091.99|0
1618216500000|2021-04-12 08:35:00|9102.5|9102.5|9105.39|9105.39|9107.63|9107.63|9100.69|9100.69|0
1618216800000|2021-04-12 08:40:00|9105.33|9105.33|9110.45|9110.45|9110.98|9110.98|9103.08|9103.08|0
1618217100000|2021-04-12 08:45:00|9111.03|9111.03|9100.81|9100.81|9113.65|9113.65|9100.62|9100.62|0
1618217400000|2021-04-12 08:50:00|9100.62|9100.62|9096.09|9096.09|9102.88|9102.88|9095.48|9095.48|0
1618217700000|2021-04-12 08:55:00|9095.92|9095.92|9092.47|9092.47|9096.92|9096.92|9091.31|9091.31|0
1618218000000|2021-04-12 09:00:00|9092.28|9092.28|9089.65|9089.65|9099.42|9099.42|9089.65|9089.65|0
1618218300000|2021-04-12 09:05:00|9089.84|9089.84|9086.42|9086.42|9091.37|9091.37|9084.17|9084.17|0
1618218600000|2021-04-12 09:10:00|9086.1|9086.1|9084.59|9084.59|9087.92|9087.92|9083.83|9083.83|0
1618218900000|2021-04-12 09:15:00|9084.3|9084.3|9097.47|9097.47|9097.65|9097.65|9083.59|9083.59|0
1618219200000|2021-04-12 09:20:00|9097.54|9097.54|9116.79|9116.79|9117.37|9117.37|9097.39|9097.39|0
1618219500000|2021-04-12 09:25:00|9116.99|9116.99|9121.44|9121.44|9122.88|9122.88|9097.86|9097.86|0
1618219800000|2021-04-12 09:30:00|9121.83|9121.83|9113.25|9113.25|9122.51|9122.51|9111.2|9111.2|0
1618220100000|2021-04-12 09:35:00|9113.45|9113.45|9109.56|9109.56|9114.32|9114.32|9109.22|9109.22|0
1618220400000|2021-04-12 09:40:00|9109.77|9109.77|9111.42|9111.42|9112.6|9112.6|9106.59|9106.59|0
1618220700000|2021-04-12 09:45:00|9111.36|9111.36|9112.74|9112.74|9114.74|9114.74|9111.36|9111.36|0
1618221000000|2021-04-12 09:50:00|9112.54|9112.54|9113.7|9113.7|9114.68|9114.68|9109.26|9109.26|0
1618221300000|2021-04-12 09:55:00|9113.49|9113.49|9103.9|9103.9|9113.49|9113.49|9103.9|9103.9|0
1618221600000|2021-04-12 10:00:00|9104.14|9104.14|9102.47|9102.47|9105.28|9105.28|9095.35|9095.35|0
1618221900000|2021-04-12 10:05:00|9102.63|9102.63|9108.24|9108.24|9109.02|9109.02|9102.05|9102.05|0
1618222200000|2021-04-12 10:10:00|9108.05|9108.05|9102.56|9102.56|9108.4|9108.4|9101.82|9101.82|0
1618222500000|2021-04-12 10:15:00|9102.49|9102.49|9093.34|9093.34|9103.16|9103.16|9092.65|9092.65|0
1618222800000|2021-04-12 10:20:00|9093.72|9093.72|9088.31|9088.31|9094.3|9094.3|9088.22|9088.22|0
1618223100000|2021-04-12 10:25:00|9089.16|9089.16|9089.39|9089.39|9090.11|9090.11|9086.97|9086.97|0
1618223400000|2021-04-12 10:30:00|9089.34|9089.34|9086.46|9086.46|9093|9093|9086.12|9086.12|0
1618223700000|2021-04-12 10:35:00|9086.16|9086.16|9088.49|9088.49|9091.24|9091.24|9085.81|9085.81|0
1618224000000|2021-04-12 10:40:00|9088.08|9088.08|9083.72|9083.72|9088.08|9088.08|9083.13|9083.13|0
1618224300000|2021-04-12 10:45:00|9084.3|9084.3|9088.79|9088.79|9089.17|9089.17|9084.3|9084.3|0
1618224600000|2021-04-12 10:50:00|9088.84|9088.84|9084.08|9084.08|9090.19|9090.19|9083.88|9083.88|0
1618224900000|2021-04-12 10:55:00|9083.69|9083.69|9079.76|9079.76|9084.17|9084.17|9079.73|9079.73|0
1618225200000|2021-04-12 11:00:00|9079.86|9079.86|9069.7|9069.7|9080.96|9080.96|9069.49|9069.49|0
1618225500000|2021-04-12 11:05:00|9069.62|9069.62|9076.32|9076.32|9077.59|9077.59|9069.62|9069.62|0
1618225800000|2021-04-12 11:10:00|9076.24|9076.24|9084.44|9084.44|9086.63|9086.63|9075.79|9075.79|0
1618226100000|2021-04-12 11:15:00|9084.36|9084.36|9088.85|9088.85|9089.42|9089.42|9079.52|9079.52|0
1618226400000|2021-04-12 11:20:00|9088.99|9088.99|9101.39|9101.39|9102.11|9102.11|9088.99|9088.99|0
1618226700000|2021-04-12 11:25:00|9101.19|9101.19|9112.17|9112.17|9113.2|9113.2|9101.19|9101.19|0
1618227000000|2021-04-12 11:30:00|9112.36|9112.36|9122.18|9122.18|9122.35|9122.35|9111.98|9111.98|0
1618227300000|2021-04-12 11:35:00|9122.06|9122.06|9115.52|9115.52|9124.29|9124.29|9108.76|9108.76|0
1618227600000|2021-04-12 11:40:00|9115.08|9115.08|9116.14|9116.14|9121.91|9121.91|9114.87|9114.87|0
1618227900000|2021-04-12 11:45:00|9116.75|9116.75|9114.57|9114.57|9117.18|9117.18|9114.57|9114.57|0
1618228200000|2021-04-12 11:50:00|9114.18|9114.18|9118.75|9118.75|9119.3|9119.3|9114.03|9114.03|0
1618228500000|2021-04-12 11:55:00|9117.89|9117.89|9114.79|9114.79|9117.89|9117.89|9113.44|9113.44|0
1618228800000|2021-04-12 12:00:00|9114.58|9114.58|9113.22|9113.22|9116.72|9116.72|9112.68|9112.68|0
1618229100000|2021-04-12 12:05:00|9114.93|9114.93|9114.84|9114.84|9117.1|9117.1|9112.37|9112.37|0
1618229400000|2021-04-12 12:10:00|9114.95|9114.95|9112.93|9112.93|9115.7|9115.7|9111.38|9111.38|0
1618229700000|2021-04-12 12:15:00|9113.05|9113.05|9115.16|9115.16|9115.61|9115.61|9113.05|9113.05|0
1618230000000|2021-04-12 12:20:00|9114.97|9114.97|9112.73|9112.73|9117.38|9117.38|9112.73|9112.73|0
1618230300000|2021-04-12 12:25:00|9112.68|9112.68|9116.83|9116.83|9117.49|9117.49|9112.49|9112.49|0
1618230600000|2021-04-12 12:30:00|9116.75|9116.75|9115.9|9115.9|9120.85|9120.85|9115.9|9115.9|0
1618230900000|2021-04-12 12:35:00|9116.09|9116.09|9117.74|9117.74|9119.18|9119.18|9113.17|9113.17|0
1618231200000|2021-04-12 12:40:00|9117.54|9117.54|9118.54|9118.54|9120.35|9120.35|9116.67|9116.67|0
1618231500000|2021-04-12 12:45:00|9118.24|9118.24|9121.4|9121.4|9122.61|9122.61|9114.14|9114.14|0
1618231800000|2021-04-12 12:50:00|9121.15|9121.15|9117.74|9117.74|9122.39|9122.39|9117.74|9117.74|0
1618232100000|2021-04-12 12:55:00|9117.93|9117.93|9115.81|9115.81|9117.93|9117.93|9110.94|9110.94|0
1618232400000|2021-04-12 13:00:00|9116.66|9116.66|9123.81|9123.81|9127.41|9127.41|9116.66|9116.66|0
1618232700000|2021-04-12 13:05:00|9123.45|9123.45|9115.65|9115.65|9124.98|9124.98|9115.65|9115.65|0
1618233000000|2021-04-12 13:10:00|9115.48|9115.48|9117.22|9117.22|9121.54|9121.54|9115.48|9115.48|0
1618233300000|2021-04-12 13:15:00|9116.81|9116.81|9106.66|9106.66|9118.65|9118.65|9105.85|9105.85|0
1618233600000|2021-04-12 13:20:00|9106.98|9106.98|9095.51|9095.51|9108.6|9108.6|9095.51|9095.51|0
1618233900000|2021-04-12 13:25:00|9095.43|9095.43|9095.18|9095.18|9097.58|9097.58|9089.76|9089.76|0
1618234200000|2021-04-12 13:30:00|9095.5|9095.5|9102.76|9102.76|9105.26|9105.26|9095.5|9095.5|0
1618234500000|2021-04-12 13:35:00|9102.69|9102.69|9103.22|9103.22|9115.8|9115.8|9100.6|9100.6|0
1618234800000|2021-04-12 13:40:00|9103.15|9103.15|9104.64|9104.64|9108.44|9108.44|9096.04|9096.04|0
1618235100000|2021-04-12 13:45:00|9105.5|9105.5|9085.6|9085.6|9108.29|9108.29|9083.93|9083.93|0
1618235400000|2021-04-12 13:50:00|9085.76|9085.76|9083.62|9083.62|9088.26|9088.26|9076.25|9076.25|0
1618235700000|2021-04-12 13:55:00|9083.7|9083.7|9075.02|9075.02|9083.7|9083.7|9070.4|9070.4|0
1618236000000|2021-04-12 14:00:00|9074.62|9074.62|9064.34|9064.34|9077.68|9077.68|9064.34|9064.34|0
1618236300000|2021-04-12 14:05:00|9064.25|9064.25|9060.22|9060.22|9066.36|9066.36|9057.54|9057.54|0
1618236600000|2021-04-12 14:10:00|9060.36|9060.36|9056.3|9056.3|9061.23|9061.23|9052.11|9052.11|0
1618236900000|2021-04-12 14:15:00|9056.38|9056.38|9064.21|9064.21|9069.62|9069.62|9056.38|9056.38|0
1618237200000|2021-04-12 14:20:00|9064.41|9064.41|9071.36|9071.36|9072.5|9072.5|9063.55|9063.55|0
1618237500000|2021-04-12 14:25:00|9071.28|9071.28|9081.8|9081.8|9084.68|9084.68|9071.28|9071.28|0
1618237800000|2021-04-12 14:30:00|9081.94|9081.94|9076.37|9076.37|9081.94|9081.94|9073.06|9073.06|0
1618238100000|2021-04-12 14:35:00|9076.2|9076.2|9082.8|9082.8|9083.84|9083.84|9076.2|9076.2|0
1618238400000|2021-04-12 14:40:00|9082.72|9082.72|9079.33|9079.33|9084.26|9084.26|9079.33|9079.33|0
1618238700000|2021-04-12 14:45:00|9079.12|9079.12|9077.3|9077.3|9079.38|9079.38|9070.27|9070.27|0
1618239000000|2021-04-12 14:50:00|9077.41|9077.41|9068.73|9068.73|9077.74|9077.74|9068.6|9068.6|0
1618239300000|2021-04-12 14:55:00|9068.35|9068.35|9073.4|9073.4|9073.4|9073.4|9068.35|9068.35|0
1618239600000|2021-04-12 15:00:00|9073.17|9073.17|9069.42|9069.42|9074.87|9074.87|9067.28|9067.28|0
1618239900000|2021-04-12 15:05:00|9069.35|9069.35|9057.75|9057.75|9069.35|9069.35|9050.4|9050.4|0
1618240200000|2021-04-12 15:10:00|9057.15|9057.15|9061.56|9061.56|9068.14|9068.14|9055.09|9055.09|0
1618240500000|2021-04-12 15:15:00|9061.62|9061.62|9070.42|9070.42|9070.42|9070.42|9060.85|9060.85|0
1618240800000|2021-04-12 15:20:00|9070.51|9070.51|9065.09|9065.09|9075.51|9075.51|9063.82|9063.82|0
1618241100000|2021-04-12 15:25:00|9065.22|9065.22|9073.18|9073.18|9073.18|9073.18|9063.07|9063.07|0
1618298100000|2021-04-13 07:15:00|9030.99|9030.99|9037.14|9037.14|9037.91|9037.91|9028.19|9028.19|0
1618298400000|2021-04-13 07:20:00|9036.29|9036.29|9046.1|9046.1|9047.41|9047.41|9034.33|9034.33|0
1618298700000|2021-04-13 07:25:00|9047.39|9047.39|9052.58|9052.58|9060.14|9060.14|9047.39|9047.39|0
1618299000000|2021-04-13 07:30:00|9051.42|9051.42|9061.54|9061.54|9062.86|9062.86|9050.46|9050.46|0
1618299300000|2021-04-13 07:35:00|9061.92|9061.92|9058.13|9058.13|9067.83|9067.83|9056.56|9056.56|0
1618299600000|2021-04-13 07:40:00|9057.74|9057.74|9064.31|9064.31|9065.47|9065.47|9055.02|9055.02|0
1618299900000|2021-04-13 07:45:00|9065.16|9065.16|9060.6|9060.6|9068.41|9068.41|9058.17|9058.17|0
1618300200000|2021-04-13 07:50:00|9060.47|9060.47|9063.79|9063.79|9064.69|9064.69|9058.29|9058.29|0
1618300500000|2021-04-13 07:55:00|9064.65|9064.65|9071.91|9071.91|9071.91|9071.91|9063.7|9063.7|0
1618300800000|2021-04-13 08:00:00|9072.12|9072.12|9086.83|9086.83|9086.83|9086.83|9072.02|9072.02|0
1618301100000|2021-04-13 08:05:00|9086.25|9086.25|9090.58|9090.58|9092.71|9092.71|9086.06|9086.06|0
1618301400000|2021-04-13 08:10:00|9090.82|9090.82|9107.18|9107.18|9107.32|9107.32|9090.18|9090.18|0
1618301700000|2021-04-13 08:15:00|9106.74|9106.74|9115.72|9115.72|9115.72|9115.72|9103.32|9103.32|0
1618302000000|2021-04-13 08:20:00|9116.14|9116.14|9113.02|9113.02|9119.56|9119.56|9109.77|9109.77|0
1618302300000|2021-04-13 08:25:00|9112.82|9112.82|9122.34|9122.34|9122.49|9122.49|9111.64|9111.64|0
1618302600000|2021-04-13 08:30:00|9122.53|9122.53|9120.62|9120.62|9123.08|9123.08|9112.47|9112.47|0
1618302900000|2021-04-13 08:35:00|9120.51|9120.51|9118.19|9118.19|9120.71|9120.71|9116.4|9116.4|0
1618303200000|2021-04-13 08:40:00|9118.79|9118.79|9129.88|9129.88|9129.88|9129.88|9117.69|9117.69|0
1618303500000|2021-04-13 08:45:00|9129.81|9129.81|9136.78|9136.78|9138.95|9138.95|9128.27|9128.27|0
1618303800000|2021-04-13 08:50:00|9137.16|9137.16|9133.84|9133.84|9137.25|9137.25|9133.1|9133.1|0
1618304100000|2021-04-13 08:55:00|9133.79|9133.79|9130.41|9130.41|9134.87|9134.87|9130.41|9130.41|0
1618304400000|2021-04-13 09:00:00|9130.35|9130.35|9146.26|9146.26|9146.89|9146.89|9130.01|9130.01|0
1618304700000|2021-04-13 09:05:00|9146.1|9146.1|9159.14|9159.14|9159.97|9159.97|9146.1|9146.1|0
1618305000000|2021-04-13 09:10:00|9159.3|9159.3|9161.41|9161.41|9165.11|9165.11|9158.47|9158.47|0
1618305300000|2021-04-13 09:15:00|9161.49|9161.49|9157.26|9157.26|9162.19|9162.19|9156.67|9156.67|0
1618305600000|2021-04-13 09:20:00|9157.47|9157.47|9154.95|9154.95|9158.02|9158.02|9152.93|9152.93|0
1618305900000|2021-04-13 09:25:00|9155.1|9155.1|9145.6|9145.6|9156.71|9156.71|9145.6|9145.6|0
1618306200000|2021-04-13 09:30:00|9145.3|9145.3|9144.57|9144.57|9145.33|9145.33|9139.92|9139.92|0
1618306500000|2021-04-13 09:35:00|9144.71|9144.71|9150.64|9150.64|9150.8|9150.8|9144.71|9144.71|0
1618306800000|2021-04-13 09:40:00|9150.94|9150.94|9149.69|9149.69|9152.08|9152.08|9147.56|9147.56|0
1618307100000|2021-04-13 09:45:00|9149.47|9149.47|9145.87|9145.87|9149.47|9149.47|9138.39|9138.39|0
1618307400000|2021-04-13 09:50:00|9146.21|9146.21|9139.02|9139.02|9147.59|9147.59|9139.02|9139.02|0
1618307700000|2021-04-13 09:55:00|9139.22|9139.22|9138.52|9138.52|9140.95|9140.95|9136.74|9136.74|0
1618308000000|2021-04-13 10:00:00|9138.76|9138.76|9141.35|9141.35|9141.35|9141.35|9137.47|9137.47|0
1618308300000|2021-04-13 10:05:00|9141.57|9141.57|9133.34|9133.34|9141.91|9141.91|9132.61|9132.61|0
1618308600000|2021-04-13 10:10:00|9133.18|9133.18|9130.48|9130.48|9136.26|9136.26|9130.48|9130.48|0
1618308900000|2021-04-13 10:15:00|9129.49|9129.49|9125.68|9125.68|9129.49|9129.49|9123.09|9123.09|0
1618309200000|2021-04-13 10:20:00|9126.53|9126.53|9129.93|9129.93|9133.8|9133.8|9126|9126|0
1618309500000|2021-04-13 10:25:00|9129.85|9129.85|9134.27|9134.27|9134.92|9134.92|9129.49|9129.49|0
1618309800000|2021-04-13 10:30:00|9134.35|9134.35|9133.86|9133.86|9137.03|9137.03|9133.06|9133.06|0
1618310100000|2021-04-13 10:35:00|9134.05|9134.05|9130.93|9130.93|9134.05|9134.05|9129.37|9129.37|0
1618310400000|2021-04-13 10:40:00|9131.2|9131.2|9131|9131|9133.93|9133.93|9130.45|9130.45|0
1618310700000|2021-04-13 10:45:00|9131.15|9131.15|9132.51|9132.51|9133.65|9133.65|9130.91|9130.91|0
1618311000000|2021-04-13 10:50:00|9132.43|9132.43|9129.76|9129.76|9133.38|9133.38|9129.49|9129.49|0
1618311300000|2021-04-13 10:55:00|9129.68|9129.68|9130.92|9130.92|9137.28|9137.28|9129.2|9129.2|0
1618311600000|2021-04-13 11:00:00|9130.72|9130.72|9071.63|9071.63|9130.72|9130.72|9069.94|9069.94|0
1618311900000|2021-04-13 11:05:00|9071.44|9071.44|9093.7|9093.7|9095.23|9095.23|9070.55|9070.55|0
1618312200000|2021-04-13 11:10:00|9093.12|9093.12|9082.48|9082.48|9097.19|9097.19|9078.84|9078.84|0
1618312500000|2021-04-13 11:15:00|9082.36|9082.36|9080.87|9080.87|9087.19|9087.19|9078.57|9078.57|0
1618312800000|2021-04-13 11:20:00|9081.08|9081.08|9082.02|9082.02|9086.44|9086.44|9081.08|9081.08|0
1618313100000|2021-04-13 11:25:00|9081.83|9081.83|9069.44|9069.44|9081.83|9081.83|9069.33|9069.33|0
1618313400000|2021-04-13 11:30:00|9069.22|9069.22|9065.6|9065.6|9070.02|9070.02|9064.9|9064.9|0
1618313700000|2021-04-13 11:35:00|9065.79|9065.79|9071.68|9071.68|9075.97|9075.97|9065.79|9065.79|0
1618314000000|2021-04-13 11:40:00|9071.75|9071.75|9061.42|9061.42|9072.74|9072.74|9061.42|9061.42|0
1618314300000|2021-04-13 11:45:00|9061.62|9061.62|9057.06|9057.06|9061.73|9061.73|9053.8|9053.8|0
1618314600000|2021-04-13 11:50:00|9056.93|9056.93|9059.46|9059.46|9060.22|9060.22|9054.21|9054.21|0
1618314900000|2021-04-13 11:55:00|9058.88|9058.88|9050.92|9050.92|9058.88|9058.88|9050.23|9050.23|0
1618315200000|2021-04-13 12:00:00|9050.73|9050.73|9037.4|9037.4|9052.39|9052.39|9037.14|9037.14|0
1618315500000|2021-04-13 12:05:00|9038.26|9038.26|9027.41|9027.41|9038.26|9038.26|9026.92|9026.92|0
1618315800000|2021-04-13 12:10:00|9027.55|9027.55|9039.15|9039.15|9040.75|9040.75|9027.55|9027.55|0
1618316100000|2021-04-13 12:15:00|9038.76|9038.76|9039.9|9039.9|9041.11|9041.11|9033.67|9033.67|0
1618316400000|2021-04-13 12:20:00|9040.29|9040.29|9048.29|9048.29|9050.05|9050.05|9040.29|9040.29|0
1618316700000|2021-04-13 12:25:00|9048.02|9048.02|9048.43|9048.43|9050.23|9050.23|9045.77|9045.77|0
1618317000000|2021-04-13 12:30:00|9048.05|9048.05|9056.74|9056.74|9056.88|9056.88|9043.82|9043.82|0
1618317300000|2021-04-13 12:35:00|9056.55|9056.55|9067.59|9067.59|9067.84|9067.84|9056.55|9056.55|0
1618317600000|2021-04-13 12:40:00|9067.28|9067.28|9064.23|9064.23|9067.99|9067.99|9062.78|9062.78|0
1618317900000|2021-04-13 12:45:00|9064.04|9064.04|9057.05|9057.05|9069.32|9069.32|9056.32|9056.32|0
1618318200000|2021-04-13 12:50:00|9057.41|9057.41|9067.31|9067.31|9067.63|9067.63|9055.3|9055.3|0
1618318500000|2021-04-13 12:55:00|9067.61|9067.61|9072.89|9072.89|9072.97|9072.97|9066.21|9066.21|0
1618318800000|2021-04-13 13:00:00|9072.81|9072.81|9073.46|9073.46|9076.49|9076.49|9069.84|9069.84|0
1618319100000|2021-04-13 13:05:00|9073.86|9073.86|9086.09|9086.09|9086.11|9086.11|9070.57|9070.57|0
1618319400000|2021-04-13 13:10:00|9086.47|9086.47|9074.4|9074.4|9086.47|9086.47|9074.4|9074.4|0
1618319700000|2021-04-13 13:15:00|9074.53|9074.53|9066.62|9066.62|9074.69|9074.69|9065.31|9065.31|0
1618320000000|2021-04-13 13:20:00|9066.71|9066.71|9068.45|9068.45|9070.89|9070.89|9065.64|9065.64|0
1618320300000|2021-04-13 13:25:00|9068.3|9068.3|9060.67|9060.67|9069.35|9069.35|9060.61|9060.61|0
1618320600000|2021-04-13 13:30:00|9060.47|9060.47|9057.65|9057.65|9065.42|9065.42|9057.24|9057.24|0
1618320900000|2021-04-13 13:35:00|9057.08|9057.08|9055.52|9055.52|9070.27|9070.27|9053.62|9053.62|0
1618321200000|2021-04-13 13:40:00|9055.31|9055.31|9041.85|9041.85|9055.31|9055.31|9041.46|9041.46|0
1618321500000|2021-04-13 13:45:00|9042.05|9042.05|9018.89|9018.89|9042.53|9042.53|9013.47|9013.47|0
1618321800000|2021-04-13 13:50:00|9018.72|9018.72|9039.91|9039.91|9042.81|9042.81|9018.28|9018.28|0
1618322100000|2021-04-13 13:55:00|9040.06|9040.06|9033.32|9033.32|9040.06|9040.06|9030.9|9030.9|0
1618322400000|2021-04-13 14:00:00|9033.51|9033.51|9039.3|9039.3|9042.8|9042.8|9028.01|9028.01|0
1618322700000|2021-04-13 14:05:00|9039.32|9039.32|9042.11|9042.11|9044.57|9044.57|9035.03|9035.03|0
1618323000000|2021-04-13 14:10:00|9042.19|9042.19|9050.96|9050.96|9051.55|9051.55|9040.97|9040.97|0
1618323300000|2021-04-13 14:15:00|9050.83|9050.83|9074.55|9074.55|9074.55|9074.55|9050.29|9050.29|0
1618323600000|2021-04-13 14:20:00|9074.76|9074.76|9081.71|9081.71|9084.69|9084.69|9074.76|9074.76|0
1618323900000|2021-04-13 14:25:00|9081.65|9081.65|9087.07|9087.07|9087.65|9087.65|9078.97|9078.97|0
1618324200000|2021-04-13 14:30:00|9086.91|9086.91|9090.42|9090.42|9090.42|9090.42|9080.6|9080.6|0
1618324500000|2021-04-13 14:35:00|9090.12|9090.12|9085.44|9085.44|9097.45|9097.45|9085.28|9085.28|0
1618324800000|2021-04-13 14:40:00|9085.29|9085.29|9089.27|9089.27|9090.98|9090.98|9082.88|9082.88|0
1618325100000|2021-04-13 14:45:00|9089.19|9089.19|9087.29|9087.29|9093.61|9093.61|9087.07|9087.07|0
1618325400000|2021-04-13 14:50:00|9087.78|9087.78|9078.85|9078.85|9087.96|9087.96|9072.22|9072.22|0
1618325700000|2021-04-13 14:55:00|9079.24|9079.24|9082.21|9082.21|9082.4|9082.4|9076.72|9076.72|0
1618326000000|2021-04-13 15:00:00|9082.34|9082.34|9085.32|9085.32|9089.42|9089.42|9082.34|9082.34|0
1618326300000|2021-04-13 15:05:00|9085.29|9085.29|9095.34|9095.34|9097.94|9097.94|9085.29|9085.29|0
1618326600000|2021-04-13 15:10:00|9095.31|9095.31|9090.65|9090.65|9095.79|9095.79|9085.34|9085.34|0
1618326900000|2021-04-13 15:15:00|9090.7|9090.7|9093.42|9093.42|9095.19|9095.19|9090.35|9090.35|0
1618327200000|2021-04-13 15:20:00|9093.34|9093.34|9095.46|9095.46|9096.19|9096.19|9089.23|9089.23|0
1618327500000|2021-04-13 15:25:00|9095.61|9095.61|9092.05|9092.05|9096.6|9096.6|9091.5|9091.5|0
1618384500000|2021-04-14 07:15:00|9137.34|9137.34|9134.74|9134.74|9144.57|9144.57|9125.94|9125.94|0
1618384800000|2021-04-14 07:20:00|9134.96|9134.96|9103.15|9103.15|9136.42|9136.42|9102.85|9102.85|0
1618385100000|2021-04-14 07:25:00|9102.68|9102.68|9101.75|9101.75|9107.64|9107.64|9099.15|9099.15|0
1618385400000|2021-04-14 07:30:00|9102.05|9102.05|9107.35|9107.35|9107.35|9107.35|9101.98|9101.98|0
1618385700000|2021-04-14 07:35:00|9109.06|9109.06|9101.9|9101.9|9115.32|9115.32|9101.52|9101.52|0
1618386000000|2021-04-14 07:40:00|9102.1|9102.1|9087.94|9087.94|9102.1|9102.1|9087.85|9087.85|0
1618386300000|2021-04-14 07:45:00|9086.23|9086.23|9090.03|9090.03|9090.41|9090.41|9082.55|9082.55|0
1618386600000|2021-04-14 07:50:00|9090.13|9090.13|9088.78|9088.78|9092.67|9092.67|9088.78|9088.78|0
1618386900000|2021-04-14 07:55:00|9088.87|9088.87|9095.04|9095.04|9096.25|9096.25|9088.87|9088.87|0
1618387200000|2021-04-14 08:00:00|9094.96|9094.96|9096.29|9096.29|9104.46|9104.46|9094.96|9094.96|0
1618387500000|2021-04-14 08:05:00|9096.21|9096.21|9095.16|9095.16|9097.83|9097.83|9092.6|9092.6|0
1618387800000|2021-04-14 08:10:00|9095.79|9095.79|9095.18|9095.18|9096.61|9096.61|9091.18|9091.18|0
1618388100000|2021-04-14 08:15:00|9095.37|9095.37|9107.3|9107.3|9107.3|9107.3|9095.31|9095.31|0
1618388400000|2021-04-14 08:20:00|9107.43|9107.43|9115.88|9115.88|9117.26|9117.26|9107.43|9107.43|0
1618388700000|2021-04-14 08:25:00|9115.67|9115.67|9110.3|9110.3|9115.67|9115.67|9104.24|9104.24|0
1618389000000|2021-04-14 08:30:00|9110.49|9110.49|9114.34|9114.34|9114.93|9114.93|9110.3|9110.3|0
1618389300000|2021-04-14 08:35:00|9115.11|9115.11|9114.69|9114.69|9118.23|9118.23|9111.05|9111.05|0
1618389600000|2021-04-14 08:40:00|9114.61|9114.61|9114.45|9114.45|9115.41|9115.41|9113.23|9113.23|0
1618389900000|2021-04-14 08:45:00|9114.73|9114.73|9101.89|9101.89|9115.49|9115.49|9101.89|9101.89|0
1618390200000|2021-04-14 08:50:00|9101.78|9101.78|9102.9|9102.9|9103.47|9103.47|9099.33|9099.33|0
1618390500000|2021-04-14 08:55:00|9103.1|9103.1|9106.04|9106.04|9107.43|9107.43|9102.87|9102.87|0
1618390800000|2021-04-14 09:00:00|9106.24|9106.24|9112.11|9112.11|9112.11|9112.11|9102.01|9102.01|0
1618391100000|2021-04-14 09:05:00|9112.87|9112.87|9119.32|9119.32|9119.69|9119.69|9112.59|9112.59|0
1618391400000|2021-04-14 09:10:00|9119.4|9119.4|9118.69|9118.69|9121.07|9121.07|9117.56|9117.56|0
1618391700000|2021-04-14 09:15:00|9118.74|9118.74|9119.94|9119.94|9120.65|9120.65|9116.43|9116.43|0
1618392000000|2021-04-14 09:20:00|9120.13|9120.13|9118.09|9118.09|9121.61|9121.61|9117.52|9117.52|0
1618392300000|2021-04-14 09:25:00|9117.89|9117.89|9119.88|9119.88|9120.22|9120.22|9115.79|9115.79|0
1618392600000|2021-04-14 09:30:00|9120.16|9120.16|9129.29|9129.29|9129.29|9129.29|9120.16|9120.16|0
1618392900000|2021-04-14 09:35:00|9129.49|9129.49|9130.86|9130.86|9132.43|9132.43|9128.49|9128.49|0
1618393200000|2021-04-14 09:40:00|9130.75|9130.75|9133.5|9133.5|9133.75|9133.75|9130.64|9130.64|0
1618393500000|2021-04-14 09:45:00|9133.67|9133.67|9135.63|9135.63|9137.57|9137.57|9131.77|9131.77|0
1618393800000|2021-04-14 09:50:00|9135.44|9135.44|9139.16|9139.16|9139.16|9139.16|9133.89|9133.89|0
1618394100000|2021-04-14 09:55:00|9139.22|9139.22|9136.72|9136.72|9139.22|9139.22|9135.81|9135.81|0
1618394400000|2021-04-14 10:00:00|9136.66|9136.66|9132.67|9132.67|9139.47|9139.47|9132.44|9132.44|0
1618394700000|2021-04-14 10:05:00|9132.77|9132.77|9125.88|9125.88|9132.96|9132.96|9124.42|9124.42|0
1618395000000|2021-04-14 10:10:00|9125.8|9125.8|9119.47|9119.47|9125.8|9125.8|9115.78|9115.78|0
1618395300000|2021-04-14 10:15:00|9119.21|9119.21|9118.32|9118.32|9120.6|9120.6|9117.33|9117.33|0
1618395600000|2021-04-14 10:20:00|9118.24|9118.24|9114.56|9114.56|9119.01|9119.01|9114.56|9114.56|0
1618395900000|2021-04-14 10:25:00|9114.48|9114.48|9119.04|9119.04|9119.2|9119.2|9114.4|9114.4|0
1618396200000|2021-04-14 10:30:00|9119.62|9119.62|9133.63|9133.63|9133.63|9133.63|9119.43|9119.43|0
1618396500000|2021-04-14 10:35:00|9133.77|9133.77|9144.63|9144.63|9144.91|9144.91|9133.43|9133.43|0
1618396800000|2021-04-14 10:40:00|9144.71|9144.71|9145.25|9145.25|9145.83|9145.83|9142.96|9142.96|0
1618397100000|2021-04-14 10:45:00|9145.18|9145.18|9153.41|9153.41|9153.43|9153.43|9145.18|9145.18|0
1618397400000|2021-04-14 10:50:00|9153.79|9153.79|9147.71|9147.71|9155.16|9155.16|9145.83|9145.83|0
1618397700000|2021-04-14 10:55:00|9147.59|9147.59|9148.07|9148.07|9148.72|9148.72|9145.39|9145.39|0
1618398000000|2021-04-14 11:00:00|9148.34|9148.34|9144.09|9144.09|9150.05|9150.05|9143.36|9143.36|0
1618398300000|2021-04-14 11:05:00|9144.3|9144.3|9138.09|9138.09|9144.3|9144.3|9135.11|9135.11|0
1618398600000|2021-04-14 11:10:00|9138.17|9138.17|9141.76|9141.76|9142.11|9142.11|9137.93|9137.93|0
1618398900000|2021-04-14 11:15:00|9141.84|9141.84|9142.59|9142.59|9142.59|9142.59|9138.38|9138.38|0
1618399200000|2021-04-14 11:20:00|9142.43|9142.43|9147.38|9147.38|9147.44|9147.44|9142.43|9142.43|0
1618399500000|2021-04-14 11:25:00|9147.42|9147.42|9153.1|9153.1|9154.03|9154.03|9147.42|9147.42|0
1618399800000|2021-04-14 11:30:00|9153.17|9153.17|9156.99|9156.99|9159.8|9159.8|9152.84|9152.84|0
1618400100000|2021-04-14 11:35:00|9157.42|9157.42|9155.11|9155.11|9159.85|9159.85|9155.11|9155.11|0
1618400400000|2021-04-14 11:40:00|9155.02|9155.02|9156.98|9156.98|9157.78|9157.78|9152.4|9152.4|0
1618400700000|2021-04-14 11:45:00|9156.83|9156.83|9156.47|9156.47|9158.95|9158.95|9156|9156|0
1618401000000|2021-04-14 11:50:00|9156.26|9156.26|9161.43|9161.43|9161.82|9161.82|9155.47|9155.47|0
1618401300000|2021-04-14 11:55:00|9161.22|9161.22|9162.1|9162.1|9162.66|9162.66|9159.67|9159.67|0
1618401600000|2021-04-14 12:00:00|9162.03|9162.03|9165.83|9165.83|9165.83|9165.83|9157.98|9157.98|0
1618401900000|2021-04-14 12:05:00|9165.89|9165.89|9171.39|9171.39|9173.32|9173.32|9165.89|9165.89|0
1618402200000|2021-04-14 12:10:00|9171.32|9171.32|9174.19|9174.19|9174.2|9174.2|9169.57|9169.57|0
1618402500000|2021-04-14 12:15:00|9174.1|9174.1|9166.3|9166.3|9177.2|9177.2|9166.3|9166.3|0
1618402800000|2021-04-14 12:20:00|9166.46|9166.46|9170.85|9170.85|9172.83|9172.83|9165.65|9165.65|0
1618403100000|2021-04-14 12:25:00|9171.08|9171.08|9169.6|9169.6|9171.08|9171.08|9164.94|9164.94|0
1618403400000|2021-04-14 12:30:00|9169.68|9169.68|9164.24|9164.24|9169.68|9169.68|9164.17|9164.17|0
1618403700000|2021-04-14 12:35:00|9164.45|9164.45|9168.41|9168.41|9172.35|9172.35|9164.45|9164.45|0
1618404000000|2021-04-14 12:40:00|9168.33|9168.33|9169.31|9169.31|9169.31|9169.31|9166.38|9166.38|0
1618404300000|2021-04-14 12:45:00|9169.89|9169.89|9166.6|9166.6|9174.25|9174.25|9166.36|9166.36|0
1618404600000|2021-04-14 12:50:00|9166.53|9166.53|9162.86|9162.86|9168.37|9168.37|9162.86|9162.86|0
1618404900000|2021-04-14 12:55:00|9162.55|9162.55|9161.9|9161.9|9163.15|9163.15|9156.94|9156.94|0
1618405200000|2021-04-14 13:00:00|9161.98|9161.98|9176.78|9176.78|9176.78|9176.78|9161.9|9161.9|0
1618405500000|2021-04-14 13:05:00|9177.08|9177.08|9179.83|9179.83|9180.91|9180.91|9175.92|9175.92|0
1618405800000|2021-04-14 13:10:00|9180.04|9180.04|9177.53|9177.53|9182.3|9182.3|9174|9174|0
1618406100000|2021-04-14 13:15:00|9177.78|9177.78|9189.6|9189.6|9189.85|9189.85|9177.78|9177.78|0
1618406400000|2021-04-14 13:20:00|9189.7|9189.7|9202.42|9202.42|9203.66|9203.66|9189.46|9189.46|0
1618406700000|2021-04-14 13:25:00|9202.72|9202.72|9199.97|9199.97|9206.02|9206.02|9199.68|9199.68|0
1618407000000|2021-04-14 13:30:00|9200.31|9200.31|9212.64|9212.64|9214.64|9214.64|9194.16|9194.16|0
1618407300000|2021-04-14 13:35:00|9212.9|9212.9|9219.23|9219.23|9219.53|9219.53|9207.88|9207.88|0
1618407600000|2021-04-14 13:40:00|9219.31|9219.31|9207.8|9207.8|9221.04|9221.04|9204.35|9204.35|0
1618407900000|2021-04-14 13:45:00|9207.97|9207.97|9219.16|9219.16|9220.4|9220.4|9207.97|9207.97|0
1618408200000|2021-04-14 13:50:00|9219.39|9219.39|9217.95|9217.95|9226.49|9226.49|9217.95|9217.95|0
1618408500000|2021-04-14 13:55:00|9218.06|9218.06|9220.27|9220.27|9221.94|9221.94|9216.93|9216.93|0
1618408800000|2021-04-14 14:00:00|9220.07|9220.07|9219.66|9219.66|9224.94|9224.94|9216.96|9216.96|0
1618409100000|2021-04-14 14:05:00|9219.59|9219.59|9226.79|9226.79|9230.16|9230.16|9217.22|9217.22|0
1618409400000|2021-04-14 14:10:00|9226.87|9226.87|9237.48|9237.48|9239.57|9239.57|9226.32|9226.32|0
1618409700000|2021-04-14 14:15:00|9237.4|9237.4|9234.57|9234.57|9237.4|9237.4|9225.97|9225.97|0
1618410000000|2021-04-14 14:20:00|9234.65|9234.65|9220.21|9220.21|9238.51|9238.51|9220.21|9220.21|0
1618410300000|2021-04-14 14:25:00|9220.13|9220.13|9211.44|9211.44|9221.38|9221.38|9208.68|9208.68|0
1618410600000|2021-04-14 14:30:00|9211.96|9211.96|9220.57|9220.57|9220.93|9220.93|9211.96|9211.96|0
1618410900000|2021-04-14 14:35:00|9220.79|9220.79|9223.24|9223.24|9226.65|9226.65|9212.06|9212.06|0
1618411200000|2021-04-14 14:40:00|9222.85|9222.85|9225.13|9225.13|9227.77|9227.77|9218.96|9218.96|0
1618411500000|2021-04-14 14:45:00|9226.84|9226.84|9241.63|9241.63|9241.64|9241.64|9225.79|9225.79|0
1618411800000|2021-04-14 14:50:00|9241.74|9241.74|9239.86|9239.86|9249.62|9249.62|9238.38|9238.38|0
1618412100000|2021-04-14 14:55:00|9239.91|9239.91|9244.95|9244.95|9246.29|9246.29|9238.85|9238.85|0
1618412400000|2021-04-14 15:00:00|9245.33|9245.33|9242.66|9242.66|9245.85|9245.85|9240.48|9240.48|0
1618412700000|2021-04-14 15:05:00|9242.79|9242.79|9241.39|9241.39|9245.17|9245.17|9237.02|9237.02|0
1618413000000|2021-04-14 15:10:00|9241.19|9241.19|9235.87|9235.87|9242.07|9242.07|9235.25|9235.25|0
1618413300000|2021-04-14 15:15:00|9235.98|9235.98|9239.64|9239.64|9240.01|9240.01|9233.8|9233.8|0
1618413600000|2021-04-14 15:20:00|9239.18|9239.18|9233.27|9233.27|9242.86|9242.86|9232.47|9232.47|0
1618413900000|2021-04-14 15:25:00|9233.57|9233.57|9224.35|9224.35|9233.81|9233.81|9223.54|9223.54|0
1618470900000|2021-04-15 07:15:00|9326.74|9326.74|9323.3|9323.3|9338.21|9338.21|9323.02|9323.02|0
1618471200000|2021-04-15 07:20:00|9323.09|9323.09|9300.94|9300.94|9324.36|9324.36|9293.66|9293.66|0
1618471500000|2021-04-15 07:25:00|9301.17|9301.17|9299.45|9299.45|9302.46|9302.46|9289.68|9289.68|0
1618471800000|2021-04-15 07:30:00|9299.52|9299.52|9313.62|9313.62|9314.99|9314.99|9299.13|9299.13|0
1618472100000|2021-04-15 07:35:00|9313.6|9313.6|9283.93|9283.93|9313.6|9313.6|9283.07|9283.07|0
1618472400000|2021-04-15 07:40:00|9282.22|9282.22|9288.62|9288.62|9297.67|9297.67|9282.22|9282.22|0
1618472700000|2021-04-15 07:45:00|9288.69|9288.69|9281.69|9281.69|9289.53|9289.53|9277.28|9277.28|0
1618473000000|2021-04-15 07:50:00|9281.62|9281.62|9273.05|9273.05|9281.82|9281.82|9267.31|9267.31|0
1618473300000|2021-04-15 07:55:00|9273.36|9273.36|9275.51|9275.51|9277.65|9277.65|9270.81|9270.81|0
1618473600000|2021-04-15 08:00:00|9275.7|9275.7|9277.08|9277.08|9281.12|9281.12|9273.51|9273.51|0
1618473900000|2021-04-15 08:05:00|9276.7|9276.7|9267.18|9267.18|9276.76|9276.76|9267.18|9267.18|0
1618474200000|2021-04-15 08:10:00|9267.45|9267.45|9256.6|9256.6|9267.45|9267.45|9253.98|9253.98|0
1618474500000|2021-04-15 08:15:00|9256.21|9256.21|9263.83|9263.83|9266.84|9266.84|9254.35|9254.35|0
1618474800000|2021-04-15 08:20:00|9262.98|9262.98|9262.07|9262.07|9266.67|9266.67|9259.88|9259.88|0
1618475100000|2021-04-15 08:25:00|9261.82|9261.82|9243.58|9243.58|9261.82|9261.82|9243.19|9243.19|0
1618475400000|2021-04-15 08:30:00|9243.11|9243.11|9249.42|9249.42|9251.72|9251.72|9241.07|9241.07|0
1618475700000|2021-04-15 08:35:00|9248.99|9248.99|9250.05|9250.05|9252.37|9252.37|9246.3|9246.3|0
1618476000000|2021-04-15 08:40:00|9249.67|9249.67|9253.5|9253.5|9259.18|9259.18|9249.67|9249.67|0
1618476300000|2021-04-15 08:45:00|9253.2|9253.2|9251.63|9251.63|9258.16|9258.16|9251.63|9251.63|0
1618476600000|2021-04-15 08:50:00|9251.53|9251.53|9255.07|9255.07|9256.7|9256.7|9250.94|9250.94|0
1618476900000|2021-04-15 08:55:00|9255.18|9255.18|9262.98|9262.98|9267.82|9267.82|9253.21|9253.21|0
1618477200000|2021-04-15 09:00:00|9263.18|9263.18|9252.36|9252.36|9263.91|9263.91|9251.57|9251.57|0
1618477500000|2021-04-15 09:05:00|9251.94|9251.94|9242.85|9242.85|9253.5|9253.5|9242.85|9242.85|0
1618477800000|2021-04-15 09:10:00|9242.93|9242.93|9244.87|9244.87|9248.74|9248.74|9242.66|9242.66|0
1618478100000|2021-04-15 09:15:00|9245.17|9245.17|9236.27|9236.27|9248.31|9248.31|9235.6|9235.6|0
1618478400000|2021-04-15 09:20:00|9235.03|9235.03|9229.4|9229.4|9235.03|9235.03|9229|9229|0
1618478700000|2021-04-15 09:25:00|9229.7|9229.7|9224.98|9224.98|9229.7|9229.7|9221.06|9221.06|0
1618479000000|2021-04-15 09:30:00|9225.84|9225.84|9230.1|9230.1|9231.23|9231.23|9222.52|9222.52|0
1618479300000|2021-04-15 09:35:00|9230.22|9230.22|9224.47|9224.47|9230.58|9230.58|9221.69|9221.69|0
1618479600000|2021-04-15 09:40:00|9224.54|9224.54|9217.57|9217.57|9227.2|9227.2|9217.51|9217.51|0
1618479900000|2021-04-15 09:45:00|9217.49|9217.49|9223.08|9223.08|9223.77|9223.77|9216.28|9216.28|0
1618480200000|2021-04-15 09:50:00|9222.99|9222.99|9226.01|9226.01|9226.39|9226.39|9220.13|9220.13|0
1618480500000|2021-04-15 09:55:00|9226.87|9226.87|9234.98|9234.98|9236.22|9236.22|9226.81|9226.81|0
1618480800000|2021-04-15 10:00:00|9235.06|9235.06|9234.08|9234.08|9236.97|9236.97|9229.52|9229.52|0
1618481100000|2021-04-15 10:05:00|9234.93|9234.93|9232.75|9232.75|9237.12|9237.12|9228.94|9228.94|0
1618481400000|2021-04-15 10:10:00|9233.61|9233.61|9228.2|9228.2|9237.32|9237.32|9227.92|9227.92|0
1618481700000|2021-04-15 10:15:00|9227.97|9227.97|9223.16|9223.16|9228.44|9228.44|9223.16|9223.16|0
1618482000000|2021-04-15 10:20:00|9222.95|9222.95|9228.94|9228.94|9233.71|9233.71|9222.95|9222.95|0
1618482300000|2021-04-15 10:25:00|9229.26|9229.26|9232.05|9232.05|9232.51|9232.51|9228.02|9228.02|0
1618482600000|2021-04-15 10:30:00|9232.11|9232.11|9236.54|9236.54|9239.38|9239.38|9231.92|9231.92|0
1618482900000|2021-04-15 10:35:00|9237.4|9237.4|9235.32|9235.32|9239.04|9239.04|9228.75|9228.75|0
1618483200000|2021-04-15 10:40:00|9235.12|9235.12|9231.9|9231.9|9235.12|9235.12|9230.5|9230.5|0
1618483500000|2021-04-15 10:45:00|9232.1|9232.1|9232.06|9232.06|9232.1|9232.1|9227.84|9227.84|0
1618483800000|2021-04-15 10:50:00|9231.46|9231.46|9232.1|9232.1|9233.71|9233.71|9230.05|9230.05|0
1618484100000|2021-04-15 10:55:00|9232.95|9232.95|9232.84|9232.84|9237.21|9237.21|9231.79|9231.79|0
1618484400000|2021-04-15 11:00:00|9233.09|9233.09|9226.58|9226.58|9233.36|9233.36|9225.79|9225.79|0
1618484700000|2021-04-15 11:05:00|9226.66|9226.66|9211.21|9211.21|9226.66|9226.66|9210.82|9210.82|0
1618485000000|2021-04-15 11:10:00|9210.91|9210.91|9209.86|9209.86|9214.42|9214.42|9209.51|9209.51|0
1618485300000|2021-04-15 11:15:00|9209.48|9209.48|9201.47|9201.47|9209.48|9209.48|9200.61|9200.61|0
1618485600000|2021-04-15 11:20:00|9201.74|9201.74|9181.16|9181.16|9202.46|9202.46|9180.1|9180.1|0
1618485900000|2021-04-15 11:25:00|9181.55|9181.55|9201.12|9201.12|9201.51|9201.51|9180.11|9180.11|0
1618486200000|2021-04-15 11:30:00|9201.1|9201.1|9199.21|9199.21|9202.08|9202.08|9197.33|9197.33|0
1618486500000|2021-04-15 11:35:00|9199.26|9199.26|9202.85|9202.85|9202.85|9202.85|9199|9199|0
1618486800000|2021-04-15 11:40:00|9202.55|9202.55|9187.01|9187.01|9203.17|9203.17|9187.01|9187.01|0
1618487100000|2021-04-15 11:45:00|9186.92|9186.92|9201|9201|9201.83|9201.83|9186.73|9186.73|0
1618487400000|2021-04-15 11:50:00|9201.22|9201.22|9199.08|9199.08|9201.22|9201.22|9195.97|9195.97|0
1618487700000|2021-04-15 11:55:00|9199.21|9199.21|9193.83|9193.83|9201.47|9201.47|9193.65|9193.65|0
1618488000000|2021-04-15 12:00:00|9194.22|9194.22|9201.22|9201.22|9201.46|9201.46|9193.65|9193.65|0
1618488300000|2021-04-15 12:05:00|9201.31|9201.31|9199.07|9199.07|9201.4|9201.4|9194.28|9194.28|0
1618488600000|2021-04-15 12:10:00|9199.92|9199.92|9199.92|9199.92|9202.8|9202.8|9198.08|9198.08|0
1618488900000|2021-04-15 12:15:00|9199.73|9199.73|9209.47|9209.47|9209.76|9209.76|9199.48|9199.48|0
1618489200000|2021-04-15 12:20:00|9209.6|9209.6|9211.74|9211.74|9213.91|9213.91|9209.35|9209.35|0
1618489500000|2021-04-15 12:25:00|9211.83|9211.83|9220.64|9220.64|9221.66|9221.66|9211.5|9211.5|0
1618489800000|2021-04-15 12:30:00|9220.55|9220.55|9235.67|9235.67|9237.29|9237.29|9220.4|9220.4|0
1618490100000|2021-04-15 12:35:00|9235.47|9235.47|9245.86|9245.86|9246.77|9246.77|9233.26|9233.26|0
1618490400000|2021-04-15 12:40:00|9245.25|9245.25|9233.94|9233.94|9245.25|9245.25|9233.51|9233.51|0
1618490700000|2021-04-15 12:45:00|9233.34|9233.34|9232.61|9232.61|9234.74|9234.74|9230.02|9230.02|0
1618491000000|2021-04-15 12:50:00|9232.53|9232.53|9235.74|9235.74|9236|9236|9229.72|9229.72|0
1618491300000|2021-04-15 12:55:00|9235.51|9235.51|9236.63|9236.63|9239.57|9239.57|9229.3|9229.3|0
1618491600000|2021-04-15 13:00:00|9236.33|9236.33|9240.34|9240.34|9240.41|9240.41|9235.36|9235.36|0
1618491900000|2021-04-15 13:05:00|9240.54|9240.54|9235.49|9235.49|9242.19|9242.19|9231.4|9231.4|0
1618492200000|2021-04-15 13:10:00|9235.59|9235.59|9236.36|9236.36|9240.06|9240.06|9234.6|9234.6|0
1618492500000|2021-04-15 13:15:00|9236.22|9236.22|9225.84|9225.84|9238.96|9238.96|9225.77|9225.77|0
1618492800000|2021-04-15 13:20:00|9225.75|9225.75|9217.7|9217.7|9231.82|9231.82|9217.66|9217.66|0
1618493100000|2021-04-15 13:25:00|9217.59|9217.59|9221.5|9221.5|9223.24|9223.24|9213.3|9213.3|0
1618493400000|2021-04-15 13:30:00|9221.27|9221.27|9197.64|9197.64|9221.27|9221.27|9190.79|9190.79|0
1618493700000|2021-04-15 13:35:00|9197.45|9197.45|9189.44|9189.44|9197.8|9197.8|9182.36|9182.36|0
1618494000000|2021-04-15 13:40:00|9189.3|9189.3|9180.12|9180.12|9189.3|9189.3|9180.12|9180.12|0
1618494300000|2021-04-15 13:45:00|9180.25|9180.25|9172.02|9172.02|9180.84|9180.84|9162.15|9162.15|0
1618494600000|2021-04-15 13:50:00|9171.99|9171.99|9172.69|9172.69|9174.03|9174.03|9166.12|9166.12|0
1618494900000|2021-04-15 13:55:00|9172.74|9172.74|9190.49|9190.49|9190.49|9190.49|9171.17|9171.17|0
1618495200000|2021-04-15 14:00:00|9190.68|9190.68|9195.22|9195.22|9200.24|9200.24|9188.22|9188.22|0
1618495500000|2021-04-15 14:05:00|9195.36|9195.36|9200.99|9200.99|9202|9202|9192.9|9192.9|0
1618495800000|2021-04-15 14:10:00|9202.2|9202.2|9203.07|9203.07|9205.95|9205.95|9202.11|9202.11|0
1618496100000|2021-04-15 14:15:00|9203|9203|9201.62|9201.62|9206.33|9206.33|9198.68|9198.68|0
1618496400000|2021-04-15 14:20:00|9201.7|9201.7|9213.05|9213.05|9216.56|9216.56|9201.7|9201.7|0
1618496700000|2021-04-15 14:25:00|9212.97|9212.97|9213.93|9213.93|9217.29|9217.29|9207.74|9207.74|0
1618497000000|2021-04-15 14:30:00|9213.83|9213.83|9217.14|9217.14|9221.63|9221.63|9213.73|9213.73|0
1618497300000|2021-04-15 14:35:00|9217.01|9217.01|9215.39|9215.39|9221.11|9221.11|9215.39|9215.39|0
1618497600000|2021-04-15 14:40:00|9215.29|9215.29|9221.59|9221.59|9222.18|9222.18|9215.22|9215.22|0
1618497900000|2021-04-15 14:45:00|9221.53|9221.53|9228.12|9228.12|9228.25|9228.25|9221.44|9221.44|0
1618498200000|2021-04-15 14:50:00|9228.31|9228.31|9230.14|9230.14|9232.37|9232.37|9227.99|9227.99|0
1618498500000|2021-04-15 14:55:00|9230.22|9230.22|9226.23|9226.23|9230.24|9230.24|9225.3|9225.3|0
1618498800000|2021-04-15 15:00:00|9226.33|9226.33|9224.54|9224.54|9228.68|9228.68|9222.48|9222.48|0
1618499100000|2021-04-15 15:05:00|9224.84|9224.84|9230.29|9230.29|9230.29|9230.29|9222.42|9222.42|0
1618499400000|2021-04-15 15:10:00|9229.04|9229.04|9234.17|9234.17|9234.68|9234.68|9228.46|9228.46|0
1618499700000|2021-04-15 15:15:00|9234.24|9234.24|9237.43|9237.43|9237.67|9237.67|9230.76|9230.76|0
1618500000000|2021-04-15 15:20:00|9237.51|9237.51|9236.09|9236.09|9238.49|9238.49|9231.5|9231.5|0
1618500300000|2021-04-15 15:25:00|9236.03|9236.03|9222.63|9222.63|9239.32|9239.32|9218.58|9218.58|0
1618557300000|2021-04-16 07:15:00|9273.41|9273.41|9277.38|9277.38|9283.52|9283.52|9270.5|9270.5|0
1618557600000|2021-04-16 07:20:00|9277.18|9277.18|9284.97|9284.97|9288.25|9288.25|9277.1|9277.1|0
1618557900000|2021-04-16 07:25:00|9284.78|9284.78|9275.34|9275.34|9288.91|9288.91|9274.13|9274.13|0
1618558200000|2021-04-16 07:30:00|9275.15|9275.15|9292.86|9292.86|9292.98|9292.98|9274.47|9274.47|0
1618558500000|2021-04-16 07:35:00|9292.65|9292.65|9302.02|9302.02|9302.02|9302.02|9292.65|9292.65|0
1618558800000|2021-04-16 07:40:00|9302.63|9302.63|9293.24|9293.24|9302.63|9302.63|9289.42|9289.42|0
1618559100000|2021-04-16 07:45:00|9293.43|9293.43|9284.86|9284.86|9293.43|9293.43|9284.21|9284.21|0
1618559400000|2021-04-16 07:50:00|9284.47|9284.47|9270.5|9270.5|9286.08|9286.08|9269.71|9269.71|0
1618559700000|2021-04-16 07:55:00|9270.36|9270.36|9266.67|9266.67|9274.2|9274.2|9261.71|9261.71|0
1618560000000|2021-04-16 08:00:00|9266.8|9266.8|9264.45|9264.45|9269.5|9269.5|9262.56|9262.56|0
1618560300000|2021-04-16 08:05:00|9264.39|9264.39|9275.56|9275.56|9275.56|9275.56|9261.52|9261.52|0
1618560600000|2021-04-16 08:10:00|9275.43|9275.43|9291.86|9291.86|9292.38|9292.38|9275.43|9275.43|0
1618560900000|2021-04-16 08:15:00|9291.28|9291.28|9297.14|9297.14|9297.14|9297.14|9288.89|9288.89|0
1618561200000|2021-04-16 08:20:00|9297.46|9297.46|9302.07|9302.07|9303.77|9303.77|9295.5|9295.5|0
1618561500000|2021-04-16 08:25:00|9300.36|9300.36|9303.46|9303.46|9303.46|9303.46|9297.23|9297.23|0
1618561800000|2021-04-16 08:30:00|9304.32|9304.32|9319.97|9319.97|9319.97|9319.97|9303.55|9303.55|0
1618562100000|2021-04-16 08:35:00|9319.72|9319.72|9310.09|9310.09|9326.78|9326.78|9308.08|9308.08|0
1618562400000|2021-04-16 08:40:00|9309.9|9309.9|9319.15|9319.15|9322.84|9322.84|9309.9|9309.9|0
1618562700000|2021-04-16 08:45:00|9319.47|9319.47|9316.42|9316.42|9320.77|9320.77|9313.51|9313.51|0
1618563000000|2021-04-16 08:50:00|9315.45|9315.45|9322.12|9322.12|9322.14|9322.14|9313.23|9313.23|0
1618563300000|2021-04-16 08:55:00|9322.8|9322.8|9316.42|9316.42|9323.4|9323.4|9315.6|9315.6|0
1618563600000|2021-04-16 09:00:00|9316.08|9316.08|9309.96|9309.96|9316.25|9316.25|9304.06|9304.06|0
1618563900000|2021-04-16 09:05:00|9310.09|9310.09|9319.47|9319.47|9320.39|9320.39|9309.9|9309.9|0
1618564200000|2021-04-16 09:10:00|9319.52|9319.52|9319.91|9319.91|9320.41|9320.41|9318.62|9318.62|0
1618564500000|2021-04-16 09:15:00|9325.9|9325.9|9317.44|9317.44|9330.69|9330.69|9314.25|9314.25|0
1618564800000|2021-04-16 09:20:00|9317.84|9317.84|9332|9332|9332.19|9332.19|9314.38|9314.38|0
1618565100000|2021-04-16 09:25:00|9332.86|9332.86|9339.11|9339.11|9340.69|9340.69|9332.86|9332.86|0
1618565400000|2021-04-16 09:30:00|9338.25|9338.25|9335.12|9335.12|9341.41|9341.41|9331.61|9331.61|0
1618565700000|2021-04-16 09:35:00|9335.09|9335.09|9335.91|9335.91|9335.91|9335.91|9328.15|9328.15|0
1618566000000|2021-04-16 09:40:00|9335.05|9335.05|9334.74|9334.74|9335.26|9335.26|9328.03|9328.03|0
1618566300000|2021-04-16 09:45:00|9335.13|9335.13|9334.09|9334.09|9335.54|9335.54|9326.85|9326.85|0
1618566600000|2021-04-16 09:50:00|9336.07|9336.07|9334.16|9334.16|9345.26|9345.26|9331.96|9331.96|0
1618566900000|2021-04-16 09:55:00|9334.36|9334.36|9329.62|9329.62|9335.35|9335.35|9328.71|9328.71|0
1618567200000|2021-04-16 10:00:00|9330.2|9330.2|9326.53|9326.53|9330.2|9330.2|9324.34|9324.34|0
1618567500000|2021-04-16 10:05:00|9326.6|9326.6|9317.93|9317.93|9327.25|9327.25|9317.59|9317.59|0
1618567800000|2021-04-16 10:10:00|9318.09|9318.09|9318.07|9318.07|9322.78|9322.78|9316.33|9316.33|0
1618568100000|2021-04-16 10:15:00|9317.92|9317.92|9322.01|9322.01|9323.82|9323.82|9316.87|9316.87|0
1618568400000|2021-04-16 10:20:00|9321.96|9321.96|9319.56|9319.56|9323.89|9323.89|9318.25|9318.25|0
1618568700000|2021-04-16 10:25:00|9319.17|9319.17|9314.78|9314.78|9319.17|9319.17|9314.51|9314.51|0
1618569000000|2021-04-16 10:30:00|9315.1|9315.1|9309.86|9309.86|9316.72|9316.72|9309.35|9309.35|0
1618569300000|2021-04-16 10:35:00|9309.28|9309.28|9313.16|9313.16|9313.16|9313.16|9306.21|9306.21|0
1618569600000|2021-04-16 10:40:00|9313.02|9313.02|9308.23|9308.23|9313.16|9313.16|9308.23|9308.23|0
1618569900000|2021-04-16 10:45:00|9308.03|9308.03|9301.14|9301.14|9311|9311|9301.14|9301.14|0
1618570200000|2021-04-16 10:50:00|9300.94|9300.94|9298.86|9298.86|9301.28|9301.28|9295.8|9295.8|0
1618570500000|2021-04-16 10:55:00|9298.37|9298.37|9293.38|9293.38|9300.28|9300.28|9293.38|9293.38|0
1618570800000|2021-04-16 11:00:00|9292.52|9292.52|9292.56|9292.56|9295.44|9295.44|9287.21|9287.21|0
1618571100000|2021-04-16 11:05:00|9292.73|9292.73|9292.07|9292.07|9293.66|9293.66|9285.45|9285.45|0
1618571400000|2021-04-16 11:10:00|9292.49|9292.49|9289.63|9289.63|9294.62|9294.62|9287.15|9287.15|0
1618571700000|2021-04-16 11:15:00|9289.31|9289.31|9294.22|9294.22|9294.22|9294.22|9287.96|9287.96|0
1618572000000|2021-04-16 11:20:00|9294.53|9294.53|9291.56|9291.56|9294.53|9294.53|9290.01|9290.01|0
1618572300000|2021-04-16 11:25:00|9291.4|9291.4|9298.4|9298.4|9300.88|9300.88|9291.32|9291.32|0
1618572600000|2021-04-16 11:30:00|9299.38|9299.38|9305.34|9305.34|9305.34|9305.34|9299.18|9299.18|0
1618572900000|2021-04-16 11:35:00|9304.85|9304.85|9305.21|9305.21|9306.77|9306.77|9301.33|9301.33|0
1618573200000|2021-04-16 11:40:00|9305.38|9305.38|9304.2|9304.2|9305.45|9305.45|9299.19|9299.19|0
1618573500000|2021-04-16 11:45:00|9304.03|9304.03|9298.97|9298.97|9304.48|9304.48|9298.59|9298.59|0
1618573800000|2021-04-16 11:50:00|9299.17|9299.17|9311.62|9311.62|9312.8|9312.8|9299.17|9299.17|0
1618574100000|2021-04-16 11:55:00|9313.33|9313.33|9311.17|9311.17|9315.9|9315.9|9305.63|9305.63|0
1618574400000|2021-04-16 12:00:00|9310.97|9310.97|9314.81|9314.81|9318.06|9318.06|9309.76|9309.76|0
1618574700000|2021-04-16 12:05:00|9314.69|9314.69|9315.56|9315.56|9317.02|9317.02|9308.44|9308.44|0
1618575000000|2021-04-16 12:10:00|9314.7|9314.7|9316.41|9316.41|9321.68|9321.68|9314.39|9314.39|0
1618575300000|2021-04-16 12:15:00|9316.35|9316.35|9319.66|9319.66|9319.66|9319.66|9315.47|9315.47|0
1618575600000|2021-04-16 12:20:00|9319.9|9319.9|9323.53|9323.53|9324.03|9324.03|9318.88|9318.88|0
1618575900000|2021-04-16 12:25:00|9323.83|9323.83|9323.93|9323.93|9325.76|9325.76|9321.22|9321.22|0
1618576200000|2021-04-16 12:30:00|9323.33|9323.33|9324.32|9324.32|9329.07|9329.07|9323.33|9323.33|0
1618576500000|2021-04-16 12:35:00|9323.94|9323.94|9320.19|9320.19|9324.02|9324.02|9318.87|9318.87|0
1618576800000|2021-04-16 12:40:00|9320.14|9320.14|9321.37|9321.37|9324.36|9324.36|9320.08|9320.08|0
1618577100000|2021-04-16 12:45:00|9320.99|9320.99|9321.06|9321.06|9323.85|9323.85|9318.73|9318.73|0
1618577400000|2021-04-16 12:50:00|9320.87|9320.87|9324.33|9324.33|9324.54|9324.54|9317.43|9317.43|0
1618577700000|2021-04-16 12:55:00|9324.14|9324.14|9315.75|9315.75|9324.27|9324.27|9312.88|9312.88|0
1618578000000|2021-04-16 13:00:00|9315.68|9315.68|9313.54|9313.54|9316.18|9316.18|9313.54|9313.54|0
1618578300000|2021-04-16 13:05:00|9313.46|9313.46|9303.53|9303.53|9313.76|9313.76|9301.09|9301.09|0
1618578600000|2021-04-16 13:10:00|9303.26|9303.26|9311.1|9311.1|9311.49|9311.49|9302.21|9302.21|0
1618578900000|2021-04-16 13:15:00|9310.94|9310.94|9304.12|9304.12|9310.94|9310.94|9303.8|9303.8|0
1618579200000|2021-04-16 13:20:00|9303.34|9303.34|9289.37|9289.37|9303.34|9303.34|9287.16|9287.16|0
1618579500000|2021-04-16 13:25:00|9289.21|9289.21|9291.23|9291.23|9297.17|9297.17|9284.94|9284.94|0
1618579800000|2021-04-16 13:30:00|9291.87|9291.87|9292.23|9292.23|9294.57|9294.57|9288.16|9288.16|0
1618580100000|2021-04-16 13:35:00|9291.62|9291.62|9274.77|9274.77|9292.65|9292.65|9274.55|9274.55|0
1618580400000|2021-04-16 13:40:00|9274.85|9274.85|9285.25|9285.25|9285.25|9285.25|9273.95|9273.95|0
1618580700000|2021-04-16 13:45:00|9285.33|9285.33|9286.92|9286.92|9288.11|9288.11|9280.81|9280.81|0
1618581000000|2021-04-16 13:50:00|9286.86|9286.86|9289.74|9289.74|9290.73|9290.73|9284.15|9284.15|0
1618581300000|2021-04-16 13:55:00|9289.9|9289.9|9291.63|9291.63|9299.25|9299.25|9289.9|9289.9|0
1618581600000|2021-04-16 14:00:00|9291.94|9291.94|9288.14|9288.14|9291.94|9291.94|9286.55|9286.55|0
1618581900000|2021-04-16 14:05:00|9288.22|9288.22|9276.73|9276.73|9288.5|9288.5|9276.59|9276.59|0
1618582200000|2021-04-16 14:10:00|9276.57|9276.57|9274.68|9274.68|9280.29|9280.29|9272.88|9272.88|0
1618582500000|2021-04-16 14:15:00|9274.88|9274.88|9280.58|9280.58|9281|9281|9272.3|9272.3|0
1618582800000|2021-04-16 14:20:00|9280.41|9280.41|9281.42|9281.42|9283.35|9283.35|9277.53|9277.53|0
1618583100000|2021-04-16 14:25:00|9281.5|9281.5|9284.94|9284.94|9288.47|9288.47|9281.1|9281.1|0
1618583400000|2021-04-16 14:30:00|9284.83|9284.83|9283.84|9283.84|9295.52|9295.52|9283.84|9283.84|0
1618583700000|2021-04-16 14:35:00|9282.77|9282.77|9290.78|9290.78|9291.09|9291.09|9282.77|9282.77|0
1618584000000|2021-04-16 14:40:00|9290.54|9290.54|9282.09|9282.09|9291.05|9291.05|9278.85|9278.85|0
1618584300000|2021-04-16 14:45:00|9282.29|9282.29|9287.15|9287.15|9288.36|9288.36|9281.59|9281.59|0
1618584600000|2021-04-16 14:50:00|9286.85|9286.85|9285.1|9285.1|9287.09|9287.09|9282.49|9282.49|0
1618584900000|2021-04-16 14:55:00|9285.04|9285.04|9279.95|9279.95|9288.76|9288.76|9279.55|9279.55|0
1618585200000|2021-04-16 15:00:00|9280.05|9280.05|9283.27|9283.27|9284.14|9284.14|9279.76|9279.76|0
1618585500000|2021-04-16 15:05:00|9283.58|9283.58|9282.64|9282.64|9286.1|9286.1|9281.25|9281.25|0
1618585800000|2021-04-16 15:10:00|9282.56|9282.56|9280.13|9280.13|9283.34|9283.34|9278.26|9278.26|0
1618586100000|2021-04-16 15:15:00|9280.32|9280.32|9282.72|9282.72|9282.75|9282.75|9274.93|9274.93|0
1618586400000|2021-04-16 15:20:00|9282.56|9282.56|9280.25|9280.25|9284.95|9284.95|9277.53|9277.53|0
1618586700000|2021-04-16 15:25:00|9280.35|9280.35|9269.53|9269.53|9285.8|9285.8|9269.53|9269.53|0
1618816500000|2021-04-19 07:15:00|9280.03|9280.03|9267.41|9267.41|9285.7|9285.7|9262.09|9262.09|0
1618816800000|2021-04-19 07:20:00|9267.5|9267.5|9252.77|9252.77|9268.57|9268.57|9239.07|9239.07|0
1618817100000|2021-04-19 07:25:00|9252.38|9252.38|9273.11|9273.11|9275.57|9275.57|9252.38|9252.38|0
1618817400000|2021-04-19 07:30:00|9273.03|9273.03|9284.09|9284.09|9285.03|9285.03|9273.03|9273.03|0
1618817700000|2021-04-19 07:35:00|9284.47|9284.47|9281.81|9281.81|9286.3|9286.3|9277.95|9277.95|0
1618818000000|2021-04-19 07:40:00|9282.29|9282.29|9292.58|9292.58|9292.58|9292.58|9279.69|9279.69|0
1618818300000|2021-04-19 07:45:00|9291.99|9291.99|9291.91|9291.91|9295.19|9295.19|9287.16|9287.16|0
1618818600000|2021-04-19 07:50:00|9291.75|9291.75|9308.41|9308.41|9308.41|9308.41|9291.7|9291.7|0
1618818900000|2021-04-19 07:55:00|9308.32|9308.32|9309.81|9309.81|9313.01|9313.01|9307.43|9307.43|0
1618819200000|2021-04-19 08:00:00|9311.52|9311.52|9313.81|9313.81|9315.9|9315.9|9310.23|9310.23|0
1618819500000|2021-04-19 08:05:00|9314.63|9314.63|9312.43|9312.43|9317.21|9317.21|9310.22|9310.22|0
1618819800000|2021-04-19 08:10:00|9312.27|9312.27|9320.69|9320.69|9321.27|9321.27|9310.35|9310.35|0
1618820100000|2021-04-19 08:15:00|9320.29|9320.29|9316.51|9316.51|9320.29|9320.29|9314.36|9314.36|0
1618820400000|2021-04-19 08:20:00|9316.41|9316.41|9321.48|9321.48|9321.48|9321.48|9313.3|9313.3|0
1618820700000|2021-04-19 08:25:00|9321.74|9321.74|9336.62|9336.62|9336.62|9336.62|9321.33|9321.33|0
1618821000000|2021-04-19 08:30:00|9334.91|9334.91|9326.88|9326.88|9338.6|9338.6|9326.83|9326.83|0
1618821300000|2021-04-19 08:35:00|9326.78|9326.78|9328.19|9328.19|9328.46|9328.46|9323.12|9323.12|0
1618821600000|2021-04-19 08:40:00|9328.57|9328.57|9335.9|9335.9|9335.9|9335.9|9327.26|9327.26|0
1618821900000|2021-04-19 08:45:00|9336.03|9336.03|9349.31|9349.31|9349.31|9349.31|9336.03|9336.03|0
1618822200000|2021-04-19 08:50:00|9349.45|9349.45|9361.92|9361.92|9366.77|9366.77|9349.45|9349.45|0
1618822500000|2021-04-19 08:55:00|9362.16|9362.16|9358.24|9358.24|9368.28|9368.28|9357.92|9357.92|0
1618822800000|2021-04-19 09:00:00|9358.58|9358.58|9355.89|9355.89|9358.58|9358.58|9352.57|9352.57|0
1618823100000|2021-04-19 09:05:00|9355.51|9355.51|9330.47|9330.47|9355.83|9355.83|9328.37|9328.37|0
1618823400000|2021-04-19 09:10:00|9330.16|9330.16|9337.17|9337.17|9338.83|9338.83|9330.16|9330.16|0
1618823700000|2021-04-19 09:15:00|9336.31|9336.31|9328.35|9328.35|9336.77|9336.77|9328.35|9328.35|0
1618824000000|2021-04-19 09:20:00|9328.16|9328.16|9319.83|9319.83|9328.94|9328.94|9319.76|9319.76|0
1618824300000|2021-04-19 09:25:00|9319.68|9319.68|9307.73|9307.73|9321.07|9321.07|9307.63|9307.63|0
1618824600000|2021-04-19 09:30:00|9309.44|9309.44|9311.42|9311.42|9313.21|9313.21|9308.02|9308.02|0
1618824900000|2021-04-19 09:35:00|9311.67|9311.67|9297.3|9297.3|9311.67|9311.67|9296.59|9296.59|0
1618825200000|2021-04-19 09:40:00|9297.45|9297.45|9289.59|9289.59|9298.39|9298.39|9288.23|9288.23|0
1618825500000|2021-04-19 09:45:00|9289.43|9289.43|9286.55|9286.55|9290.4|9290.4|9286.47|9286.47|0
1618825800000|2021-04-19 09:50:00|9286.22|9286.22|9291.32|9291.32|9291.96|9291.96|9286.14|9286.14|0
1618826100000|2021-04-19 09:55:00|9291.16|9291.16|9289.68|9289.68|9293.69|9293.69|9288.06|9288.06|0
1618826400000|2021-04-19 10:00:00|9289.6|9289.6|9293.58|9293.58|9296.69|9296.69|9289.17|9289.17|0
1618826700000|2021-04-19 10:05:00|9293.96|9293.96|9296.04|9296.04|9298.26|9298.26|9291.82|9291.82|0
1618827000000|2021-04-19 10:10:00|9295.89|9295.89|9302.02|9302.02|9302.02|9302.02|9295.62|9295.62|0
1618827300000|2021-04-19 10:15:00|9300.31|9300.31|9303.74|9303.74|9304.37|9304.37|9299.1|9299.1|0
1618827600000|2021-04-19 10:20:00|9303.81|9303.81|9302.67|9302.67|9304.91|9304.91|9300.31|9300.31|0
1618827900000|2021-04-19 10:25:00|9302.59|9302.59|9301.81|9301.81|9306.8|9306.8|9299.53|9299.53|0
1618828200000|2021-04-19 10:30:00|9301.68|9301.68|9306.69|9306.69|9306.93|9306.93|9301.68|9301.68|0
1618828500000|2021-04-19 10:35:00|9306.85|9306.85|9301.64|9301.64|9308.33|9308.33|9301.44|9301.44|0
1618828800000|2021-04-19 10:40:00|9301.48|9301.48|9301.42|9301.42|9302.68|9302.68|9297.83|9297.83|0
1618829100000|2021-04-19 10:45:00|9301.62|9301.62|9306.62|9306.62|9307.02|9307.02|9300.13|9300.13|0
1618829400000|2021-04-19 10:50:00|9306.69|9306.69|9308.68|9308.68|9311.36|9311.36|9304.57|9304.57|0
1618829700000|2021-04-19 10:55:00|9308.71|9308.71|9322.09|9322.09|9322.16|9322.16|9308.71|9308.71|0
1618830000000|2021-04-19 11:00:00|9321.92|9321.92|9317.51|9317.51|9323.53|9323.53|9311.71|9311.71|0
1618830300000|2021-04-19 11:05:00|9317.67|9317.67|9329.75|9329.75|9330.1|9330.1|9317.23|9317.23|0
1618830600000|2021-04-19 11:10:00|9329.99|9329.99|9343.72|9343.72|9344.06|9344.06|9325.19|9325.19|0
1618830900000|2021-04-19 11:15:00|9343.89|9343.89|9339.65|9339.65|9344.98|9344.98|9339.29|9339.29|0
1618831200000|2021-04-19 11:20:00|9339.54|9339.54|9329.99|9329.99|9343.25|9343.25|9329.42|9329.42|0
1618831500000|2021-04-19 11:25:00|9330.15|9330.15|9319.11|9319.11|9330.61|9330.61|9319.11|9319.11|0
1618831800000|2021-04-19 11:30:00|9318.98|9318.98|9324.14|9324.14|9324.57|9324.57|9318.56|9318.56|0
1618832100000|2021-04-19 11:35:00|9324.29|9324.29|9321.46|9321.46|9324.62|9324.62|9320.26|9320.26|0
1618832400000|2021-04-19 11:40:00|9321.38|9321.38|9316.72|9316.72|9321.38|9321.38|9316.72|9316.72|0
1618832700000|2021-04-19 11:45:00|9317.1|9317.1|9321.66|9321.66|9322.34|9322.34|9317.1|9317.1|0
1618833000000|2021-04-19 11:50:00|9321.73|9321.73|9320.94|9320.94|9324.04|9324.04|9318.9|9318.9|0
1618833300000|2021-04-19 11:55:00|9320.86|9320.86|9320.22|9320.22|9323.59|9323.59|9319.15|9319.15|0
1618833600000|2021-04-19 12:00:00|9320.2|9320.2|9307.76|9307.76|9321.2|9321.2|9307.76|9307.76|0
1618833900000|2021-04-19 12:05:00|9307.57|9307.57|9291.86|9291.86|9307.63|9307.63|9291.47|9291.47|0
1618834200000|2021-04-19 12:10:00|9291.94|9291.94|9298.61|9298.61|9301.45|9301.45|9290.01|9290.01|0
1618834500000|2021-04-19 12:15:00|9298.46|9298.46|9304.09|9304.09|9304.37|9304.37|9293.77|9293.77|0
1618834800000|2021-04-19 12:20:00|9303.67|9303.67|9309.27|9309.27|9310.51|9310.51|9300.36|9300.36|0
1618835100000|2021-04-19 12:25:00|9309.07|9309.07|9311.36|9311.36|9311.36|9311.36|9306.37|9306.37|0
1618835400000|2021-04-19 12:30:00|9311.03|9311.03|9309.45|9309.45|9312.97|9312.97|9307.9|9307.9|0
1618835700000|2021-04-19 12:35:00|9309.38|9309.38|9303.43|9303.43|9309.49|9309.49|9303.43|9303.43|0
1618836000000|2021-04-19 12:40:00|9303.12|9303.12|9306.58|9306.58|9309.3|9309.3|9302.54|9302.54|0
1618836300000|2021-04-19 12:45:00|9306.28|9306.28|9294.54|9294.54|9306.28|9306.28|9294.54|9294.54|0
1618836600000|2021-04-19 12:50:00|9294.41|9294.41|9293.62|9293.62|9294.63|9294.63|9287.35|9287.35|0
1618836900000|2021-04-19 12:55:00|9293.83|9293.83|9287.53|9287.53|9293.83|9293.83|9284.38|9284.38|0
1618837200000|2021-04-19 13:00:00|9287.62|9287.62|9278.82|9278.82|9289.86|9289.86|9278.66|9278.66|0
1618837500000|2021-04-19 13:05:00|9278.6|9278.6|9256.31|9256.31|9278.6|9278.6|9256.31|9256.31|0
1618837800000|2021-04-19 13:10:00|9256.08|9256.08|9245.74|9245.74|9256.53|9256.53|9238.74|9238.74|0
1618838100000|2021-04-19 13:15:00|9245.98|9245.98|9236.18|9236.18|9249.18|9249.18|9236.17|9236.17|0
1618838400000|2021-04-19 13:20:00|9236.1|9236.1|9235.42|9235.42|9240.46|9240.46|9234.87|9234.87|0
1618838700000|2021-04-19 13:25:00|9235.32|9235.32|9222.71|9222.71|9235.4|9235.4|9220.85|9220.85|0
1618839000000|2021-04-19 13:30:00|9222.62|9222.62|9216|9216|9231.12|9231.12|9210.22|9210.22|0
1618839300000|2021-04-19 13:35:00|9216.31|9216.31|9227.02|9227.02|9232.37|9232.37|9216.31|9216.31|0
1618839600000|2021-04-19 13:40:00|9226.64|9226.64|9237.16|9237.16|9240.07|9240.07|9223.41|9223.41|0
1618839900000|2021-04-19 13:45:00|9237.1|9237.1|9241.35|9241.35|9241.35|9241.35|9234.05|9234.05|0
1618840200000|2021-04-19 13:50:00|9240.96|9240.96|9229.84|9229.84|9240.96|9240.96|9227.79|9227.79|0
1618840500000|2021-04-19 13:55:00|9229.6|9229.6|9230.69|9230.69|9233.8|9233.8|9223.88|9223.88|0
1618840800000|2021-04-19 14:00:00|9230.54|9230.54|9216.19|9216.19|9231.2|9231.2|9213.42|9213.42|0
1618841100000|2021-04-19 14:05:00|9216.56|9216.56|9205.4|9205.4|9216.56|9216.56|9195.79|9195.79|0
1618841400000|2021-04-19 14:10:00|9205.07|9205.07|9207.53|9207.53|9207.53|9207.53|9195.36|9195.36|0
1618841700000|2021-04-19 14:15:00|9207.92|9207.92|9217.42|9217.42|9219.1|9219.1|9207.92|9207.92|0
1618842000000|2021-04-19 14:20:00|9217.38|9217.38|9212.17|9212.17|9217.4|9217.4|9208.7|9208.7|0
1618842300000|2021-04-19 14:25:00|9212.11|9212.11|9204.02|9204.02|9212.11|9212.11|9199.28|9199.28|0
1618842600000|2021-04-19 14:30:00|9204.21|9204.21|9200.61|9200.61|9210.26|9210.26|9200.39|9200.39|0
1618842900000|2021-04-19 14:35:00|9200.53|9200.53|9197.26|9197.26|9202.08|9202.08|9196.77|9196.77|0
1618843200000|2021-04-19 14:40:00|9197.2|9197.2|9181.43|9181.43|9197.54|9197.54|9181.37|9181.37|0
1618843500000|2021-04-19 14:45:00|9181.12|9181.12|9170.97|9170.97|9181.12|9181.12|9166.62|9166.62|0
1618843800000|2021-04-19 14:50:00|9170.89|9170.89|9172.66|9172.66|9174.01|9174.01|9165.36|9165.36|0
1618844100000|2021-04-19 14:55:00|9173.43|9173.43|9183.25|9183.25|9186.96|9186.96|9173.43|9173.43|0
1618844400000|2021-04-19 15:00:00|9183.17|9183.17|9180.51|9180.51|9185.33|9185.33|9173.48|9173.48|0
1618844700000|2021-04-19 15:05:00|9180.43|9180.43|9180.06|9180.06|9180.5|9180.5|9171.47|9171.47|0
1618845000000|2021-04-19 15:10:00|9180.12|9180.12|9180.06|9180.06|9182.45|9182.45|9177.01|9177.01|0
1618845300000|2021-04-19 15:15:00|9180.26|9180.26|9190.74|9190.74|9191.01|9191.01|9180.08|9180.08|0
1618845600000|2021-04-19 15:20:00|9190.8|9190.8|9188.93|9188.93|9194.86|9194.86|9186.93|9186.93|0
1618845900000|2021-04-19 15:25:00|9188.63|9188.63|9200.4|9200.4|9205.35|9205.35|9185.98|9185.98|0
1618902900000|2021-04-20 07:15:00|9186.62|9186.62|9170.5|9170.5|9187.53|9187.53|9166.47|9166.47|0
1618903200000|2021-04-20 07:20:00|9170.3|9170.3|9168.74|9168.74|9173.78|9173.78|9165.38|9165.38|0
1618903500000|2021-04-20 07:25:00|9168.43|9168.43|9175.05|9175.05|9177.41|9177.41|9164.71|9164.71|0
1618903800000|2021-04-20 07:30:00|9175.22|9175.22|9180.45|9180.45|9181.31|9181.31|9166.86|9166.86|0
1618904100000|2021-04-20 07:35:00|9180.65|9180.65|9178.81|9178.81|9183.04|9183.04|9176.52|9176.52|0
1618904400000|2021-04-20 07:40:00|9177.6|9177.6|9176.47|9176.47|9178.55|9178.55|9172.57|9172.57|0
1618904700000|2021-04-20 07:45:00|9177.05|9177.05|9164.59|9164.59|9178.65|9178.65|9164.29|9164.29|0
1618905000000|2021-04-20 07:50:00|9164.35|9164.35|9165.96|9165.96|9166.75|9166.75|9153.66|9153.66|0
1618905300000|2021-04-20 07:55:00|9165.85|9165.85|9143.66|9143.66|9166.09|9166.09|9143.12|9143.12|0
1618905600000|2021-04-20 08:00:00|9143.36|9143.36|9122.75|9122.75|9145.59|9145.59|9121.84|9121.84|0
1618905900000|2021-04-20 08:05:00|9123.02|9123.02|9126.03|9126.03|9128.31|9128.31|9120.56|9120.56|0
1618906200000|2021-04-20 08:10:00|9125.72|9125.72|9117.56|9117.56|9125.72|9125.72|9114.11|9114.11|0
1618906500000|2021-04-20 08:15:00|9117.87|9117.87|9122.58|9122.58|9122.58|9122.58|9112.27|9112.27|0
1618906800000|2021-04-20 08:20:00|9122.88|9122.88|9125.07|9125.07|9125.07|9125.07|9117.05|9117.05|0
1618907100000|2021-04-20 08:25:00|9125.84|9125.84|9122.23|9122.23|9134.21|9134.21|9122.23|9122.23|0
1618907400000|2021-04-20 08:30:00|9122.13|9122.13|9115.71|9115.71|9122.33|9122.33|9112.94|9112.94|0
1618907700000|2021-04-20 08:35:00|9116.04|9116.04|9112.92|9112.92|9119.14|9119.14|9112.35|9112.35|0
1618908000000|2021-04-20 08:40:00|9112.75|9112.75|9103.33|9103.33|9113.87|9113.87|9102.59|9102.59|0
1618908300000|2021-04-20 08:45:00|9103.71|9103.71|9108.72|9108.72|9113.74|9113.74|9103.71|9103.71|0
1618908600000|2021-04-20 08:50:00|9108.63|9108.63|9107.84|9107.84|9108.63|9108.63|9102.54|9102.54|0
1618908900000|2021-04-20 08:55:00|9108.26|9108.26|9107.44|9107.44|9110.17|9110.17|9104.55|9104.55|0
1618909200000|2021-04-20 09:00:00|9107.51|9107.51|9099.82|9099.82|9107.57|9107.57|9098.92|9098.92|0
1618909500000|2021-04-20 09:05:00|9099.63|9099.63|9087.33|9087.33|9099.63|9099.63|9086.74|9086.74|0
1618909800000|2021-04-20 09:10:00|9086.94|9086.94|9082.48|9082.48|9088.87|9088.87|9080.87|9080.87|0
1618910100000|2021-04-20 09:15:00|9082.09|9082.09|9057.64|9057.64|9082.93|9082.93|9057.35|9057.35|0
1618910400000|2021-04-20 09:20:00|9057.45|9057.45|9041.83|9041.83|9059.67|9059.67|9038.1|9038.1|0
1618910700000|2021-04-20 09:25:00|9041.89|9041.89|9045.81|9045.81|9047.64|9047.64|9040.69|9040.69|0
1618911000000|2021-04-20 09:30:00|9045.89|9045.89|9020.77|9020.77|9045.89|9045.89|9016.72|9016.72|0
1618911300000|2021-04-20 09:35:00|9020.9|9020.9|9038.06|9038.06|9040.87|9040.87|9020.9|9020.9|0
1618911600000|2021-04-20 09:40:00|9038.44|9038.44|9050.03|9050.03|9050.03|9050.03|9038.42|9038.42|0
1618911900000|2021-04-20 09:45:00|9049.84|9049.84|9037.59|9037.59|9049.84|9049.84|9035.03|9035.03|0
1618912200000|2021-04-20 09:50:00|9037.55|9037.55|9039.8|9039.8|9041.07|9041.07|9035.2|9035.2|0
1618912500000|2021-04-20 09:55:00|9039.42|9039.42|9032.11|9032.11|9040.58|9040.58|9030.78|9030.78|0
1618912800000|2021-04-20 10:00:00|9030.96|9030.96|9022.69|9022.69|9033.93|9033.93|9021.93|9021.93|0
1618913100000|2021-04-20 10:05:00|9022.53|9022.53|9021.4|9021.4|9026.15|9026.15|9019.77|9019.77|0
1618913400000|2021-04-20 10:10:00|9021.56|9021.56|9014.29|9014.29|9022.13|9022.13|9012.79|9012.79|0
1618913700000|2021-04-20 10:15:00|9014.6|9014.6|9004.23|9004.23|9015.02|9015.02|9003.68|9003.68|0
1618914000000|2021-04-20 10:20:00|9004.14|9004.14|8998.8|8998.8|9005.17|9005.17|8997.6|8997.6|0
1618914300000|2021-04-20 10:25:00|8998.59|8998.59|9005.56|9005.56|9009.13|9009.13|8998.59|8998.59|0
1618914600000|2021-04-20 10:30:00|9008.13|9008.13|9009.71|9009.71|9010.09|9010.09|9003.43|9003.43|0
1618914900000|2021-04-20 10:35:00|9009.84|9009.84|9013.31|9013.31|9014.71|9014.71|9009.39|9009.39|0
1618915200000|2021-04-20 10:40:00|9013.54|9013.54|9004.54|9004.54|9018.44|9018.44|9004.34|9004.34|0
1618915500000|2021-04-20 10:45:00|9004.93|9004.93|9008.77|9008.77|9010.92|9010.92|9003.36|9003.36|0
1618915800000|2021-04-20 10:50:00|9008.57|9008.57|9018.41|9018.41|9021.03|9021.03|9007.15|9007.15|0
1618916100000|2021-04-20 10:55:00|9018.46|9018.46|9019.16|9019.16|9022.93|9022.93|9016.26|9016.26|0
1618916400000|2021-04-20 11:00:00|9020.4|9020.4|9007.91|9007.91|9022.23|9022.23|9007.91|9007.91|0
1618916700000|2021-04-20 11:05:00|9007.81|9007.81|9005.22|9005.22|9007.81|9007.81|8999.68|8999.68|0
1618917000000|2021-04-20 11:10:00|9005.52|9005.52|9005.93|9005.93|9006.93|9006.93|9001.55|9001.55|0
1618917300000|2021-04-20 11:15:00|9005.82|9005.82|8993.45|8993.45|9006.49|9006.49|8993.31|8993.31|0
1618917600000|2021-04-20 11:20:00|8993.23|8993.23|8995.56|8995.56|9000.57|9000.57|8992.59|8992.59|0
1618917900000|2021-04-20 11:25:00|8995.75|8995.75|8987.59|8987.59|8998.33|8998.33|8987.59|8987.59|0
1618918200000|2021-04-20 11:30:00|8987.78|8987.78|8999.08|8999.08|8999.58|8999.58|8987.14|8987.14|0
1618918500000|2021-04-20 11:35:00|8999.25|8999.25|9006.5|9006.5|9009.63|9009.63|8999.25|8999.25|0
1618918800000|2021-04-20 11:40:00|9006.11|9006.11|8993.08|8993.08|9006.67|9006.67|8993.08|8993.08|0
1618919100000|2021-04-20 11:45:00|8993.07|8993.07|8989.95|8989.95|8993.07|8993.07|8986.24|8986.24|0
1618919400000|2021-04-20 11:50:00|8990.16|8990.16|8983.84|8983.84|8990.16|8990.16|8983.07|8983.07|0
1618919700000|2021-04-20 11:55:00|8983.7|8983.7|8976.77|8976.77|8983.91|8983.91|8976.77|8976.77|0
1618920000000|2021-04-20 12:00:00|8977.62|8977.62|8969.91|8969.91|8981.7|8981.7|8968.79|8968.79|0
1618920300000|2021-04-20 12:05:00|8969.56|8969.56|8964.94|8964.94|8973.46|8973.46|8962.65|8962.65|0
1618920600000|2021-04-20 12:10:00|8965.02|8965.02|8961.91|8961.91|8969.39|8969.39|8959.62|8959.62|0
1618920900000|2021-04-20 12:15:00|8961.74|8961.74|8969.37|8969.37|8970.47|8970.47|8960.63|8960.63|0
1618921200000|2021-04-20 12:20:00|8969.28|8969.28|8965.83|8965.83|8976.72|8976.72|8965.57|8965.57|0
1618921500000|2021-04-20 12:25:00|8964.97|8964.97|8960.68|8960.68|8970.14|8970.14|8960.06|8960.06|0
1618921800000|2021-04-20 12:30:00|8960.54|8960.54|8962.14|8962.14|8964.64|8964.64|8960.15|8960.15|0
1618922100000|2021-04-20 12:35:00|8961.98|8961.98|8964.51|8964.51|8964.51|8964.51|8956.59|8956.59|0
1618922400000|2021-04-20 12:40:00|8963.65|8963.65|8973.95|8973.95|8976.35|8976.35|8963.39|8963.39|0
1618922700000|2021-04-20 12:45:00|8973.85|8973.85|8970.24|8970.24|8976.61|8976.61|8969.29|8969.29|0
1618923000000|2021-04-20 12:50:00|8971.09|8971.09|8975.57|8975.57|8976.55|8976.55|8967.11|8967.11|0
1618923300000|2021-04-20 12:55:00|8975.34|8975.34|8994.59|8994.59|9001.74|9001.74|8974.81|8974.81|0
1618923600000|2021-04-20 13:00:00|8994.65|8994.65|8976.42|8976.42|8994.87|8994.87|8976.42|8976.42|0
1618923900000|2021-04-20 13:05:00|8976.27|8976.27|8993.54|8993.54|8993.54|8993.54|8975.66|8975.66|0
1618924200000|2021-04-20 13:10:00|8993.78|8993.78|9002.23|9002.23|9002.35|9002.35|8993.78|8993.78|0
1618924500000|2021-04-20 13:15:00|9001.92|9001.92|8995.51|8995.51|9002.36|9002.36|8995.29|8995.29|0
1618924800000|2021-04-20 13:20:00|8995.29|8995.29|9000.68|9000.68|9000.68|9000.68|8994.16|8994.16|0
1618925100000|2021-04-20 13:25:00|9000.58|9000.58|9009.89|9009.89|9015.26|9015.26|8999.19|8999.19|0
1618925400000|2021-04-20 13:30:00|9009.83|9009.83|8991.76|8991.76|9011.72|9011.72|8990.38|8990.38|0
1618925700000|2021-04-20 13:35:00|8991.52|8991.52|8995.51|8995.51|9000.71|9000.71|8987.07|8987.07|0
1618926000000|2021-04-20 13:40:00|8995.74|8995.74|8985.08|8985.08|8996.05|8996.05|8980.16|8980.16|0
1618926300000|2021-04-20 13:45:00|8984.7|8984.7|8980.78|8980.78|8988.56|8988.56|8974.16|8974.16|0
1618926600000|2021-04-20 13:50:00|8980.39|8980.39|8973.47|8973.47|8982.94|8982.94|8970.67|8970.67|0
1618926900000|2021-04-20 13:55:00|8974|8974|8970.06|8970.06|8978.04|8978.04|8969.69|8969.69|0
1618927200000|2021-04-20 14:00:00|8969.08|8969.08|8959.01|8959.01|8972.04|8972.04|8958.18|8958.18|0
1618927500000|2021-04-20 14:05:00|8959.17|8959.17|8947.09|8947.09|8962.65|8962.65|8947.09|8947.09|0
1618927800000|2021-04-20 14:10:00|8946.9|8946.9|8952.56|8952.56|8955.18|8955.18|8942.69|8942.69|0
1618928100000|2021-04-20 14:15:00|8952.4|8952.4|8953.88|8953.88|8954.41|8954.41|8949.77|8949.77|0
1618928400000|2021-04-20 14:20:00|8953.75|8953.75|8946.25|8946.25|8955.21|8955.21|8944.19|8944.19|0
1618928700000|2021-04-20 14:25:00|8947.11|8947.11|8951.96|8951.96|8951.96|8951.96|8943.48|8943.48|0
1618929000000|2021-04-20 14:30:00|8951.84|8951.84|8939.49|8939.49|8952.09|8952.09|8939.31|8939.31|0
1618929300000|2021-04-20 14:35:00|8939.27|8939.27|8932.78|8932.78|8941.52|8941.52|8932.41|8932.41|0
1618929600000|2021-04-20 14:40:00|8932.55|8932.55|8906.55|8906.55|8932.55|8932.55|8906.55|8906.55|0
1618929900000|2021-04-20 14:45:00|8906.53|8906.53|8892.15|8892.15|8906.53|8906.53|8891.22|8891.22|0
1618930200000|2021-04-20 14:50:00|8892.04|8892.04|8872.68|8872.68|8892.59|8892.59|8872.53|8872.53|0
1618930500000|2021-04-20 14:55:00|8871.83|8871.83|8875|8875|8878.08|8878.08|8863.24|8863.24|0
1618930800000|2021-04-20 15:00:00|8875.06|8875.06|8877.81|8877.81|8884.34|8884.34|8871.8|8871.8|0
1618931100000|2021-04-20 15:05:00|8877.95|8877.95|8888.29|8888.29|8896.75|8896.75|8877.37|8877.37|0
1618931400000|2021-04-20 15:10:00|8888.35|8888.35|8882.18|8882.18|8891.12|8891.12|8882.13|8882.13|0
1618931700000|2021-04-20 15:15:00|8881.98|8881.98|8861.84|8861.84|8888|8888|8861.72|8861.72|0
1618932000000|2021-04-20 15:20:00|8861.76|8861.76|8847|8847|8862.36|8862.36|8846.84|8846.84|0
1618932300000|2021-04-20 15:25:00|8846.79|8846.79|8859.46|8859.46|8859.9|8859.9|8844.48|8844.48|0
1618989300000|2021-04-21 07:15:00|8925.4|8925.4|8931.99|8931.99|8936.5|8936.5|8925.21|8925.21|0
1618989600000|2021-04-21 07:20:00|8931.83|8931.83|8928.93|8928.93|8936.58|8936.58|8919.27|8919.27|0
1618989900000|2021-04-21 07:25:00|8928.37|8928.37|8908.05|8908.05|8928.45|8928.45|8906.05|8906.05|0
1618990200000|2021-04-21 07:30:00|8906.96|8906.96|8914.99|8914.99|8919.69|8919.69|8906.96|8906.96|0
1618990500000|2021-04-21 07:35:00|8916.2|8916.2|8937.58|8937.58|8940.46|8940.46|8914.88|8914.88|0
1618990800000|2021-04-21 07:40:00|8937.82|8937.82|8936.22|8936.22|8945.57|8945.57|8936.22|8936.22|0
1618991100000|2021-04-21 07:45:00|8935.75|8935.75|8953.51|8953.51|8955.17|8955.17|8935.51|8935.51|0
1618991400000|2021-04-21 07:50:00|8953.3|8953.3|8961.67|8961.67|8962.83|8962.83|8946.88|8946.88|0
1618991700000|2021-04-21 07:55:00|8961.48|8961.48|8957.99|8957.99|8965.34|8965.34|8957.76|8957.76|0
1618992000000|2021-04-21 08:00:00|8958.1|8958.1|8961.04|8961.04|8961.04|8961.04|8950.04|8950.04|0
1618992300000|2021-04-21 08:05:00|8960.85|8960.85|8949.73|8949.73|8963.91|8963.91|8947.65|8947.65|0
1618992600000|2021-04-21 08:10:00|8949.13|8949.13|8942.52|8942.52|8950.62|8950.62|8942.52|8942.52|0
1618992900000|2021-04-21 08:15:00|8942.13|8942.13|8928.18|8928.18|8942.68|8942.68|8927.53|8927.53|0
1618993200000|2021-04-21 08:20:00|8928.1|8928.1|8938.66|8938.66|8942.68|8942.68|8926.28|8926.28|0
1618993500000|2021-04-21 08:25:00|8939.07|8939.07|8938.57|8938.57|8947.45|8947.45|8938.57|8938.57|0
1618993800000|2021-04-21 08:30:00|8938.34|8938.34|8944.59|8944.59|8945.9|8945.9|8938.34|8938.34|0
1618994100000|2021-04-21 08:35:00|8944.88|8944.88|8943.89|8943.89|8949.08|8949.08|8943.39|8943.39|0
1618994400000|2021-04-21 08:40:00|8944.07|8944.07|8937.07|8937.07|8946.48|8946.48|8936.86|8936.86|0
1618994700000|2021-04-21 08:45:00|8937.28|8937.28|8921.26|8921.26|8937.28|8937.28|8920.43|8920.43|0
1618995000000|2021-04-21 08:50:00|8920.96|8920.96|8909.56|8909.56|8920.96|8920.96|8904.57|8904.57|0
1618995300000|2021-04-21 08:55:00|8909.86|8909.86|8911.28|8911.28|8911.82|8911.82|8907.18|8907.18|0
1618995600000|2021-04-21 09:00:00|8911.43|8911.43|8910.74|8910.74|8917.09|8917.09|8910.74|8910.74|0
1618995900000|2021-04-21 09:05:00|8910.35|8910.35|8927.65|8927.65|8928.17|8928.17|8910.35|8910.35|0
1618996200000|2021-04-21 09:10:00|8927.59|8927.59|8928.6|8928.6|8928.89|8928.89|8922.43|8922.43|0
1618996500000|2021-04-21 09:15:00|8928.79|8928.79|8931.78|8931.78|8934.66|8934.66|8928.6|8928.6|0
1618996800000|2021-04-21 09:20:00|8931.54|8931.54|8931.33|8931.33|8934.85|8934.85|8931.03|8931.03|0
1618997100000|2021-04-21 09:25:00|8931.23|8931.23|8938.39|8938.39|8938.71|8938.71|8931|8931|0
1618997400000|2021-04-21 09:30:00|8938.47|8938.47|8937.06|8937.06|8938.47|8938.47|8935.64|8935.64|0
1618997700000|2021-04-21 09:35:00|8937.25|8937.25|8927.97|8927.97|8937.4|8937.4|8927.97|8927.97|0
1618998000000|2021-04-21 09:40:00|8927.88|8927.88|8941.68|8941.68|8941.68|8941.68|8912.21|8912.21|0
1618998300000|2021-04-21 09:45:00|8942.66|8942.66|8914.52|8914.52|8942.66|8942.66|8914.52|8914.52|0
1618998600000|2021-04-21 09:50:00|8914.68|8914.68|8908.48|8908.48|8916.38|8916.38|8907.17|8907.17|0
1618998900000|2021-04-21 09:55:00|8908.35|8908.35|8904.42|8904.42|8910.9|8910.9|8904.18|8904.18|0
1618999200000|2021-04-21 10:00:00|8904.2|8904.2|8900.02|8900.02|8909.56|8909.56|8900.02|8900.02|0
1618999500000|2021-04-21 10:05:00|8899.79|8899.79|8896.34|8896.34|8899.79|8899.79|8895.28|8895.28|0
1618999800000|2021-04-21 10:10:00|8896.45|8896.45|8895.57|8895.57|8898.48|8898.48|8893.15|8893.15|0
1619000100000|2021-04-21 10:15:00|8895.87|8895.87|8902.49|8902.49|8920.33|8920.33|8895.87|8895.87|0
1619000400000|2021-04-21 10:20:00|8902.68|8902.68|8906.93|8906.93|8908.21|8908.21|8902.05|8902.05|0
1619000700000|2021-04-21 10:25:00|8906.85|8906.85|8919.91|8919.91|8919.91|8919.91|8906.52|8906.52|0
1619001000000|2021-04-21 10:30:00|8920.04|8920.04|8925.87|8925.87|8928.75|8928.75|8920.04|8920.04|0
1619001300000|2021-04-21 10:35:00|8925.97|8925.97|8943.12|8943.12|8943.12|8943.12|8925.61|8925.61|0
1619001600000|2021-04-21 10:40:00|8943.33|8943.33|8946.55|8946.55|8951.16|8951.16|8943.33|8943.33|0
1619001900000|2021-04-21 10:45:00|8947.39|8947.39|8951.86|8951.86|8951.86|8951.86|8944.85|8944.85|0
1619002200000|2021-04-21 10:50:00|8952.15|8952.15|8958.44|8958.44|8962.99|8962.99|8952.15|8952.15|0
1619002500000|2021-04-21 10:55:00|8958.5|8958.5|8980.22|8980.22|8980.73|8980.73|8958.44|8958.44|0
1619002800000|2021-04-21 11:00:00|8980.96|8980.96|8976|8976|8984.72|8984.72|8974.36|8974.36|0
1619003100000|2021-04-21 11:05:00|8975.91|8975.91|8966.33|8966.33|8977.13|8977.13|8966.26|8966.26|0
1619003400000|2021-04-21 11:10:00|8966.53|8966.53|8960.12|8960.12|8968.24|8968.24|8960.05|8960.05|0
1619003700000|2021-04-21 11:15:00|8959.99|8959.99|8960.52|8960.52|8961.54|8961.54|8958.3|8958.3|0
1619004000000|2021-04-21 11:20:00|8960.9|8960.9|8947.26|8947.26|8960.9|8960.9|8947.05|8947.05|0
1619004300000|2021-04-21 11:25:00|8947.17|8947.17|8936.09|8936.09|8948.19|8948.19|8936.09|8936.09|0
1619004600000|2021-04-21 11:30:00|8936.03|8936.03|8938.53|8938.53|8938.53|8938.53|8933.81|8933.81|0
1619004900000|2021-04-21 11:35:00|8938.74|8938.74|8930.71|8930.71|8941.49|8941.49|8930.71|8930.71|0
1619005200000|2021-04-21 11:40:00|8930.58|8930.58|8925.2|8925.2|8930.61|8930.61|8923.93|8923.93|0
1619005500000|2021-04-21 11:45:00|8925.41|8925.41|8918.44|8918.44|8925.55|8925.55|8917.94|8917.94|0
1619005800000|2021-04-21 11:50:00|8918.5|8918.5|8914.79|8914.79|8925.17|8925.17|8914.43|8914.43|0
1619006100000|2021-04-21 11:55:00|8914.86|8914.86|8913.23|8913.23|8915.53|8915.53|8912.4|8912.4|0
1619006400000|2021-04-21 12:00:00|8913.52|8913.52|8913.37|8913.37|8914.7|8914.7|8908.71|8908.71|0
1619006700000|2021-04-21 12:05:00|8913.29|8913.29|8913.37|8913.37|8913.61|8913.61|8910.23|8910.23|0
1619007000000|2021-04-21 12:10:00|8913.54|8913.54|8908.06|8908.06|8913.54|8913.54|8906.33|8906.33|0
1619007300000|2021-04-21 12:15:00|8907.59|8907.59|8912.46|8912.46|8913.29|8913.29|8906|8906|0
1619007600000|2021-04-21 12:20:00|8912.25|8912.25|8910.98|8910.98|8912.87|8912.87|8908.52|8908.52|0
1619007900000|2021-04-21 12:25:00|8911.28|8911.28|8894.6|8894.6|8911.79|8911.79|8894.6|8894.6|0
1619008200000|2021-04-21 12:30:00|8894.41|8894.41|8890.45|8890.45|8897.37|8897.37|8889.95|8889.95|0
1619008500000|2021-04-21 12:35:00|8890.53|8890.53|8877.34|8877.34|8892.09|8892.09|8877.25|8877.25|0
1619008800000|2021-04-21 12:40:00|8877.03|8877.03|8880.13|8880.13|8881.08|8881.08|8876.1|8876.1|0
1619009100000|2021-04-21 12:45:00|8880.15|8880.15|8878.21|8878.21|8881.95|8881.95|8875.3|8875.3|0
1619009400000|2021-04-21 12:50:00|8877.83|8877.83|8872.42|8872.42|8880.02|8880.02|8871.37|8871.37|0
1619009700000|2021-04-21 12:55:00|8872.11|8872.11|8860.48|8860.48|8872.11|8872.11|8860.04|8860.04|0
1619010000000|2021-04-21 13:00:00|8860.38|8860.38|8869.86|8869.86|8875.75|8875.75|8857.5|8857.5|0
1619010300000|2021-04-21 13:05:00|8869.67|8869.67|8874.84|8874.84|8876.68|8876.68|8868.02|8868.02|0
1619010600000|2021-04-21 13:10:00|8874.77|8874.77|8850.87|8850.87|8874.77|8874.77|8849.16|8849.16|0
1619010900000|2021-04-21 13:15:00|8850.48|8850.48|8847.29|8847.29|8854.88|8854.88|8846.77|8846.77|0
1619011200000|2021-04-21 13:20:00|8847.12|8847.12|8829.18|8829.18|8849.15|8849.15|8829.18|8829.18|0
1619011500000|2021-04-21 13:25:00|8829.57|8829.57|8838.14|8838.14|8840.32|8840.32|8822.04|8822.04|0
1619011800000|2021-04-21 13:30:00|8838.22|8838.22|8838.39|8838.39|8840.59|8840.59|8819.52|8819.52|0
1619012100000|2021-04-21 13:35:00|8838.47|8838.47|8844.4|8844.4|8845.59|8845.59|8832.95|8832.95|0
1619012400000|2021-04-21 13:40:00|8844.07|8844.07|8851.76|8851.76|8853.95|8853.95|8841.57|8841.57|0
1619012700000|2021-04-21 13:45:00|8851.57|8851.57|8877.26|8877.26|8877.41|8877.41|8846.1|8846.1|0
1619013000000|2021-04-21 13:50:00|8877.02|8877.02|8903.19|8903.19|8904.42|8904.42|8875.67|8875.67|0
1619013300000|2021-04-21 13:55:00|8903.24|8903.24|8887.07|8887.07|8903.24|8903.24|8885.15|8885.15|0
1619013600000|2021-04-21 14:00:00|8886.61|8886.61|8901.5|8901.5|8902.34|8902.34|8885.25|8885.25|0
1619013900000|2021-04-21 14:05:00|8901.61|8901.61|8904.81|8904.81|8910.4|8910.4|8898.19|8898.19|0
1619014200000|2021-04-21 14:10:00|8904.94|8904.94|8934.33|8934.33|8936.98|8936.98|8904.9|8904.9|0
1619014500000|2021-04-21 14:15:00|8934.02|8934.02|8927.42|8927.42|8936.28|8936.28|8924.9|8924.9|0
1619014800000|2021-04-21 14:20:00|8926.56|8926.56|8943.02|8943.02|8943.02|8943.02|8925.61|8925.61|0
1619015100000|2021-04-21 14:25:00|8943.08|8943.08|8931.62|8931.62|8946.56|8946.56|8929.6|8929.6|0
1619015400000|2021-04-21 14:30:00|8932.27|8932.27|8928.66|8928.66|8935.88|8935.88|8927.3|8927.3|0
1619015700000|2021-04-21 14:35:00|8928.52|8928.52|8935.96|8935.96|8936.96|8936.96|8928.06|8928.06|0
1619016000000|2021-04-21 14:40:00|8935.58|8935.58|8931.35|8931.35|8937.5|8937.5|8925.63|8925.63|0
1619016300000|2021-04-21 14:45:00|8931.4|8931.4|8936.8|8936.8|8938.66|8938.66|8931.09|8931.09|0
1619016600000|2021-04-21 14:50:00|8936.56|8936.56|8940.99|8940.99|8944.96|8944.96|8933.3|8933.3|0
1619016900000|2021-04-21 14:55:00|8940.92|8940.92|8937.32|8937.32|8949.12|8949.12|8937.25|8937.25|0
1619017200000|2021-04-21 15:00:00|8937.63|8937.63|8940.02|8940.02|8944.13|8944.13|8937.54|8937.54|0
1619017500000|2021-04-21 15:05:00|8940.1|8940.1|8942.54|8942.54|8948.14|8948.14|8939.86|8939.86|0
1619017800000|2021-04-21 15:10:00|8942.61|8942.61|8926.65|8926.65|8942.77|8942.77|8926.65|8926.65|0
1619018100000|2021-04-21 15:15:00|8926.57|8926.57|8922.64|8922.64|8927.45|8927.45|8922.13|8922.13|0
1619018400000|2021-04-21 15:20:00|8922.48|8922.48|8913.36|8913.36|8922.8|8922.8|8910.9|8910.9|0
1619018700000|2021-04-21 15:25:00|8913.22|8913.22|8925.3|8925.3|8925.3|8925.3|8906.8|8906.8|0
1619075700000|2021-04-22 07:15:00|9019.67|9019.67|9043.39|9043.39|9044.8|9044.8|9019.36|9019.36|0
1619076000000|2021-04-22 07:20:00|9043.52|9043.52|9042.51|9042.51|9044.88|9044.88|9038.69|9038.69|0
1619076300000|2021-04-22 07:25:00|9042.85|9042.85|9033.16|9033.16|9045.55|9045.55|9030.22|9030.22|0
1619076600000|2021-04-22 07:30:00|9034.01|9034.01|9002.97|9002.97|9034.01|9034.01|9002.1|9002.1|0
1619076900000|2021-04-22 07:35:00|9002.19|9002.19|8976.2|8976.2|9004.67|9004.67|8972.14|8972.14|0
1619077200000|2021-04-22 07:40:00|8975.61|8975.61|8971.04|8971.04|8975.86|8975.86|8965.35|8965.35|0
1619077500000|2021-04-22 07:45:00|8971.11|8971.11|8980.89|8980.89|8982.77|8982.77|8969.15|8969.15|0
1619077800000|2021-04-22 07:50:00|8980.79|8980.79|8982.2|8982.2|8991.17|8991.17|8978.24|8978.24|0
1619078100000|2021-04-22 07:55:00|8983.11|8983.11|8983.42|8983.42|8990.41|8990.41|8982.29|8982.29|0
1619078400000|2021-04-22 08:00:00|8982.52|8982.52|8989.61|8989.61|8991.53|8991.53|8977.88|8977.88|0
1619078700000|2021-04-22 08:05:00|8988.98|8988.98|8994.53|8994.53|8994.53|8994.53|8984.39|8984.39|0
1619079000000|2021-04-22 08:10:00|8994.33|8994.33|8998.15|8998.15|9001.76|9001.76|8993.34|8993.34|0
1619079300000|2021-04-22 08:15:00|8998.09|8998.09|8999.58|8999.58|9000.16|9000.16|8995.64|8995.64|0
1619079600000|2021-04-22 08:20:00|8999.6|8999.6|9006.66|9006.66|9006.66|9006.66|8994.95|8994.95|0
1619079900000|2021-04-22 08:25:00|9006.94|9006.94|9008.06|9008.06|9011.53|9011.53|9003.06|9003.06|0
1619080200000|2021-04-22 08:30:00|9007.96|9007.96|9018.55|9018.55|9019.28|9019.28|9007.47|9007.47|0
1619080500000|2021-04-22 08:35:00|9018.17|9018.17|9016.49|9016.49|9018.7|9018.7|9015.49|9015.49|0
1619080800000|2021-04-22 08:40:00|9016.57|9016.57|9013.12|9013.12|9019.99|9019.99|9012.23|9012.23|0
1619081100000|2021-04-22 08:45:00|9013.19|9013.19|9016.09|9016.09|9018.03|9018.03|9010.49|9010.49|0
1619081400000|2021-04-22 08:50:00|9015.71|9015.71|9004.95|9004.95|9015.71|9015.71|9003.38|9003.38|0
1619081700000|2021-04-22 08:55:00|9005.34|9005.34|9003.94|9003.94|9007.57|9007.57|9003.7|9003.7|0
1619082000000|2021-04-22 09:00:00|9003.78|9003.78|8998.82|8998.82|9006.61|9006.61|8998.82|8998.82|0
1619082300000|2021-04-22 09:05:00|8998.69|8998.69|8997.13|8997.13|9001.77|9001.77|8996.16|8996.16|0
1619082600000|2021-04-22 09:10:00|8997.08|8997.08|9005.37|9005.37|9005.75|9005.75|8996.1|8996.1|0
1619082900000|2021-04-22 09:15:00|9005.53|9005.53|8998.77|8998.77|9005.7|9005.7|8996.4|8996.4|0
1619083200000|2021-04-22 09:20:00|8998.99|8998.99|9000.36|9000.36|9001.72|9001.72|8994.07|8994.07|0
1619083500000|2021-04-22 09:25:00|9000.2|9000.2|9012.74|9012.74|9012.97|9012.97|9000.2|9000.2|0
1619083800000|2021-04-22 09:30:00|9012.82|9012.82|9019.99|9019.99|9021.05|9021.05|9012.82|9012.82|0
1619084100000|2021-04-22 09:35:00|9019.81|9019.81|9008.93|9008.93|9019.81|9019.81|9007.26|9007.26|0
1619084400000|2021-04-22 09:40:00|9008.45|9008.45|9007.74|9007.74|9009.39|9009.39|9001.85|9001.85|0
1619084700000|2021-04-22 09:45:00|9007.64|9007.64|9009.11|9009.11|9011.11|9011.11|9006.83|9006.83|0
1619085000000|2021-04-22 09:50:00|9008.96|9008.96|9010.73|9010.73|9012.02|9012.02|9008.75|9008.75|0
1619085300000|2021-04-22 09:55:00|9011.11|9011.11|9012.31|9012.31|9014.53|9014.53|9009.89|9009.89|0
1619085600000|2021-04-22 10:00:00|9011.93|9011.93|9021.52|9021.52|9022.4|9022.4|9011.6|9011.6|0
1619085900000|2021-04-22 10:05:00|9021.35|9021.35|9013.65|9013.65|9022.76|9022.76|9013|9013|0
1619086200000|2021-04-22 10:10:00|9013.81|9013.81|9027.96|9027.96|9028.67|9028.67|9013.57|9013.57|0
1619086500000|2021-04-22 10:15:00|9027.49|9027.49|9026.35|9026.35|9034.83|9034.83|9025.46|9025.46|0
1619086800000|2021-04-22 10:20:00|9026.5|9026.5|9018.19|9018.19|9026.5|9026.5|9018.17|9018.17|0
1619087100000|2021-04-22 10:25:00|9019.04|9019.04|9017.17|9017.17|9019.07|9019.07|9013.44|9013.44|0
1619087400000|2021-04-22 10:30:00|9017.27|9017.27|9018.05|9018.05|9018.13|9018.13|9012.97|9012.97|0
1619087700000|2021-04-22 10:35:00|9018.11|9018.11|9022.51|9022.51|9022.88|9022.88|9017.9|9017.9|0
1619088000000|2021-04-22 10:40:00|9022.72|9022.72|9022.07|9022.07|9027.08|9027.08|9021.94|9021.94|0
1619088300000|2021-04-22 10:45:00|9022.18|9022.18|9011.8|9011.8|9022.19|9022.19|9011.64|9011.64|0
1619088600000|2021-04-22 10:50:00|9011.26|9011.26|9015.44|9015.44|9017.63|9017.63|9007.63|9007.63|0
1619088900000|2021-04-22 10:55:00|9016.29|9016.29|9004.66|9004.66|9018.63|9018.63|9004.66|9004.66|0
1619089200000|2021-04-22 11:00:00|9004.64|9004.64|9000.08|9000.08|9005.89|9005.89|8999.77|8999.77|0
1619089500000|2021-04-22 11:05:00|9000.39|9000.39|9004.26|9004.26|9004.26|9004.26|8996.24|8996.24|0
1619089800000|2021-04-22 11:10:00|9004.41|9004.41|9016.78|9016.78|9016.78|9016.78|9004.36|9004.36|0
1619090100000|2021-04-22 11:15:00|9016.8|9016.8|9015.34|9015.34|9017.5|9017.5|9013.71|9013.71|0
1619090400000|2021-04-22 11:20:00|9015.27|9015.27|9013.92|9013.92|9015.31|9015.31|9011.85|9011.85|0
1619090700000|2021-04-22 11:25:00|9014.23|9014.23|9015.99|9015.99|9017.28|9017.28|9014.15|9014.15|0
1619091000000|2021-04-22 11:30:00|9016.2|9016.2|9015.5|9015.5|9017.01|9017.01|9013.66|9013.66|0
1619091300000|2021-04-22 11:35:00|9015.19|9015.19|9001.4|9001.4|9015.35|9015.35|9000.59|9000.59|0
1619091600000|2021-04-22 11:40:00|9001.48|9001.48|8998.4|8998.4|9002.44|9002.44|8997.22|8997.22|0
1619091900000|2021-04-22 11:45:00|8998.48|8998.48|8993.01|8993.01|8998.55|8998.55|8993.01|8993.01|0
1619092200000|2021-04-22 11:50:00|8992.8|8992.8|8987.59|8987.59|8992.81|8992.81|8986.26|8986.26|0
1619092500000|2021-04-22 11:55:00|8988.07|8988.07|8987.56|8987.56|8991.15|8991.15|8983.45|8983.45|0
1619092800000|2021-04-22 12:00:00|8987.35|8987.35|8987.88|8987.88|8990.65|8990.65|8983.92|8983.92|0
1619093100000|2021-04-22 12:05:00|8987.98|8987.98|8987.74|8987.74|8988.83|8988.83|8985.33|8985.33|0
1619093400000|2021-04-22 12:10:00|8987.43|8987.43|8992.52|8992.52|8992.73|8992.73|8986.86|8986.86|0
1619093700000|2021-04-22 12:15:00|8992.36|8992.36|8988.33|8988.33|8992.91|8992.91|8985.81|8985.81|0
1619094000000|2021-04-22 12:20:00|8988.44|8988.44|8989.27|8989.27|8993.28|8993.28|8988.42|8988.42|0
1619094300000|2021-04-22 12:25:00|8989.15|8989.15|8987.88|8987.88|8990.86|8990.86|8985.51|8985.51|0
1619094600000|2021-04-22 12:30:00|8987.57|8987.57|8996.82|8996.82|8996.82|8996.82|8987.46|8987.46|0
1619094900000|2021-04-22 12:35:00|8997.04|8997.04|9009.77|9009.77|9010.62|9010.62|8997.04|8997.04|0
1619095200000|2021-04-22 12:40:00|9009.69|9009.69|8998.1|8998.1|9013.72|9013.72|8997.77|8997.77|0
1619095500000|2021-04-22 12:45:00|8998.01|8998.01|8996.34|8996.34|8999.05|8999.05|8994.26|8994.26|0
1619095800000|2021-04-22 12:50:00|8996.47|8996.47|9004.33|9004.33|9004.33|9004.33|8992.82|8992.82|0
1619096100000|2021-04-22 12:55:00|9006.66|9006.66|8996.61|8996.61|9008.05|9008.05|8993.18|8993.18|0
1619096400000|2021-04-22 13:00:00|8996.19|8996.19|8999.09|8999.09|9001.09|9001.09|8995.07|8995.07|0
1619096700000|2021-04-22 13:05:00|8998.93|8998.93|8994.81|8994.81|8999.07|8999.07|8990.15|8990.15|0
1619097000000|2021-04-22 13:10:00|8994.59|8994.59|8998.76|8998.76|8999.11|8999.11|8991.47|8991.47|0
1619097300000|2021-04-22 13:15:00|8998.68|8998.68|8994.5|8994.5|8998.76|8998.76|8993.82|8993.82|0
1619097600000|2021-04-22 13:20:00|8994.8|8994.8|8999.3|8999.3|9005.25|9005.25|8994.8|8994.8|0
1619097900000|2021-04-22 13:25:00|8999.61|8999.61|9006.32|9006.32|9008.05|9008.05|8999.61|8999.61|0
1619098200000|2021-04-22 13:30:00|9005.72|9005.72|9006.43|9006.43|9034.26|9034.26|8999.26|8999.26|0
1619098500000|2021-04-22 13:35:00|9005.97|9005.97|8998.34|8998.34|9006.71|9006.71|8998.34|8998.34|0
1619098800000|2021-04-22 13:40:00|8998.04|8998.04|9012.64|9012.64|9012.72|9012.72|8997.1|8997.1|0
1619099100000|2021-04-22 13:45:00|9012.49|9012.49|9008.6|9008.6|9014.86|9014.86|9003.53|9003.53|0
1619099400000|2021-04-22 13:50:00|9008.98|9008.98|8999.47|8999.47|9018.23|9018.23|8999.39|8999.39|0
1619099700000|2021-04-22 13:55:00|8999.05|8999.05|9007.27|9007.27|9010.76|9010.76|8997.08|8997.08|0
1619100000000|2021-04-22 14:00:00|9007.12|9007.12|9007.78|9007.78|9009.41|9009.41|9003.67|9003.67|0
1619100300000|2021-04-22 14:05:00|9007.81|9007.81|9022.55|9022.55|9022.56|9022.56|9007.81|9007.81|0
1619100600000|2021-04-22 14:10:00|9022.4|9022.4|9026.17|9026.17|9033.21|9033.21|9021.07|9021.07|0
1619100900000|2021-04-22 14:15:00|9026.02|9026.02|9022.51|9022.51|9026.65|9026.65|9014.81|9014.81|0
1619101200000|2021-04-22 14:20:00|9022.69|9022.69|9024.76|9024.76|9027.68|9027.68|9020.52|9020.52|0
1619101500000|2021-04-22 14:25:00|9024.84|9024.84|9039.19|9039.19|9039.74|9039.74|9024.84|9024.84|0
1619101800000|2021-04-22 14:30:00|9039.33|9039.33|9054.87|9054.87|9057.82|9057.82|9038.96|9038.96|0
1619102100000|2021-04-22 14:35:00|9055.25|9055.25|9044.35|9044.35|9055.44|9055.44|9044.25|9044.25|0
1619102400000|2021-04-22 14:40:00|9044.27|9044.27|9044.02|9044.02|9048.76|9048.76|9040.25|9040.25|0
1619102700000|2021-04-22 14:45:00|9044.08|9044.08|9043.79|9043.79|9046.32|9046.32|9041.65|9041.65|0
1619103000000|2021-04-22 14:50:00|9043.72|9043.72|9037.06|9037.06|9043.74|9043.74|9034.99|9034.99|0
1619103300000|2021-04-22 14:55:00|9037.36|9037.36|9040.16|9040.16|9040.89|9040.89|9037.13|9037.13|0
1619103600000|2021-04-22 15:00:00|9040.4|9040.4|9045.54|9045.54|9045.54|9045.54|9039.47|9039.47|0
1619103900000|2021-04-22 15:05:00|9045.62|9045.62|9053.83|9053.83|9053.95|9053.95|9044.63|9044.63|0
1619104200000|2021-04-22 15:10:00|9053.8|9053.8|9055.97|9055.97|9055.97|9055.97|9047.42|9047.42|0
1619104500000|2021-04-22 15:15:00|9056.12|9056.12|9069.69|9069.69|9069.69|9069.69|9053.31|9053.31|0
1619104800000|2021-04-22 15:20:00|9069.61|9069.61|9079.96|9079.96|9079.96|9079.96|9069.61|9069.61|0
1619105100000|2021-04-22 15:25:00|9080|9080|9085.8|9085.8|9086.27|9086.27|9076.53|9076.53|0
1619162100000|2021-04-23 07:15:00|9088.5|9088.5|9132.57|9132.57|9133.09|9133.09|9088.5|9088.5|0
1619162400000|2021-04-23 07:20:00|9133.04|9133.04|9144.4|9144.4|9145.65|9145.65|9132.82|9132.82|0
1619162700000|2021-04-23 07:25:00|9144.13|9144.13|9128.89|9128.89|9144.13|9144.13|9128.51|9128.51|0
1619163000000|2021-04-23 07:30:00|9128.5|9128.5|9112.99|9112.99|9128.73|9128.73|9111.64|9111.64|0
1619163300000|2021-04-23 07:35:00|9112.6|9112.6|9092.58|9092.58|9113.23|9113.23|9092.04|9092.04|0
1619163600000|2021-04-23 07:40:00|9091.74|9091.74|9088.78|9088.78|9097.85|9097.85|9088.78|9088.78|0
1619163900000|2021-04-23 07:45:00|9088.16|9088.16|9093.12|9093.12|9093.12|9093.12|9084.64|9084.64|0
1619164200000|2021-04-23 07:50:00|9093.26|9093.26|9085.35|9085.35|9097.96|9097.96|9084.5|9084.5|0
1619164500000|2021-04-23 07:55:00|9085.6|9085.6|9085.57|9085.57|9091.16|9091.16|9084.23|9084.23|0
1619164800000|2021-04-23 08:00:00|9085.1|9085.1|9082.09|9082.09|9085.51|9085.51|9077.93|9077.93|0
1619165100000|2021-04-23 08:05:00|9081.54|9081.54|9072.87|9072.87|9081.54|9081.54|9062.29|9062.29|0
1619165400000|2021-04-23 08:10:00|9072.63|9072.63|9077.54|9077.54|9077.97|9077.97|9071.36|9071.36|0
1619165700000|2021-04-23 08:15:00|9077.37|9077.37|9072.38|9072.38|9079.27|9079.27|9070.69|9070.69|0
1619166000000|2021-04-23 08:20:00|9072.17|9072.17|9079.63|9079.63|9079.9|9079.9|9072.17|9072.17|0
1619166300000|2021-04-23 08:25:00|9080.25|9080.25|9078.99|9078.99|9081.12|9081.12|9076.79|9076.79|0
1619166600000|2021-04-23 08:30:00|9079.15|9079.15|9094.32|9094.32|9095.45|9095.45|9078.2|9078.2|0
1619166900000|2021-04-23 08:35:00|9094.39|9094.39|9089.84|9089.84|9097.36|9097.36|9089.84|9089.84|0
1619167200000|2021-04-23 08:40:00|9089.69|9089.69|9094.01|9094.01|9094.05|9094.05|9089.69|9089.69|0
1619167500000|2021-04-23 08:45:00|9093.85|9093.85|9091.79|9091.79|9094.92|9094.92|9088.6|9088.6|0
1619167800000|2021-04-23 08:50:00|9092.4|9092.4|9096.25|9096.25|9098.21|9098.21|9091.85|9091.85|0
1619168100000|2021-04-23 08:55:00|9096.06|9096.06|9090.95|9090.95|9096.85|9096.85|9089.78|9089.78|0
1619168400000|2021-04-23 09:00:00|9090.74|9090.74|9093.04|9093.04|9095.89|9095.89|9089.35|9089.35|0
1619168700000|2021-04-23 09:05:00|9093.34|9093.34|9094.91|9094.91|9096.7|9096.7|9092.13|9092.13|0
1619169000000|2021-04-23 09:10:00|9094.83|9094.83|9096.7|9096.7|9097.16|9097.16|9091.72|9091.72|0
1619169300000|2021-04-23 09:15:00|9096.54|9096.54|9102.37|9102.37|9102.49|9102.49|9092.73|9092.73|0
1619169600000|2021-04-23 09:20:00|9102.45|9102.45|9094.3|9094.3|9102.54|9102.54|9094.3|9094.3|0
1619169900000|2021-04-23 09:25:00|9094.11|9094.11|9094.03|9094.03|9094.11|9094.11|9087.48|9087.48|0
1619170200000|2021-04-23 09:30:00|9094.26|9094.26|9093.14|9093.14|9094.37|9094.37|9090.36|9090.36|0
1619170500000|2021-04-23 09:35:00|9093.38|9093.38|9099.69|9099.69|9102.59|9102.59|9092.06|9092.06|0
1619170800000|2021-04-23 09:40:00|9099.9|9099.9|9097.51|9097.51|9101.17|9101.17|9096.35|9096.35|0
1619171100000|2021-04-23 09:45:00|9097.36|9097.36|9088.51|9088.51|9097.36|9097.36|9088.51|9088.51|0
1619171400000|2021-04-23 09:50:00|9088.67|9088.67|9090.39|9090.39|9090.66|9090.66|9086.15|9086.15|0
1619171700000|2021-04-23 09:55:00|9090.24|9090.24|9087.89|9087.89|9090.54|9090.54|9085.85|9085.85|0
1619172000000|2021-04-23 10:00:00|9087.58|9087.58|9092.3|9092.3|9092.3|9092.3|9086.05|9086.05|0
1619172300000|2021-04-23 10:05:00|9092.61|9092.61|9097.21|9097.21|9101.23|9101.23|9092.61|9092.61|0
1619172600000|2021-04-23 10:10:00|9097.28|9097.28|9096.85|9096.85|9101.49|9101.49|9096.75|9096.75|0
1619172900000|2021-04-23 10:15:00|9096.74|9096.74|9098.65|9098.65|9098.7|9098.7|9093.59|9093.59|0
1619173200000|2021-04-23 10:20:00|9099.07|9099.07|9104.19|9104.19|9105.09|9105.09|9099.07|9099.07|0
1619173500000|2021-04-23 10:25:00|9104.27|9104.27|9113.13|9113.13|9113.83|9113.83|9101.97|9101.97|0
1619173800000|2021-04-23 10:30:00|9112.88|9112.88|9110.24|9110.24|9116.69|9116.69|9110.09|9110.09|0
1619174100000|2021-04-23 10:35:00|9110.21|9110.21|9101.24|9101.24|9111.92|9111.92|9100|9100|0
1619174400000|2021-04-23 10:40:00|9102.09|9102.09|9112.51|9112.51|9112.65|9112.65|9100.24|9100.24|0
1619174700000|2021-04-23 10:45:00|9112.45|9112.45|9118.98|9118.98|9118.98|9118.98|9112.45|9112.45|0
1619175000000|2021-04-23 10:50:00|9118.9|9118.9|9121.63|9121.63|9121.83|9121.83|9116.09|9116.09|0
1619175300000|2021-04-23 10:55:00|9121.17|9121.17|9112.91|9112.91|9121.93|9121.93|9111.8|9111.8|0
1619175600000|2021-04-23 11:00:00|9113.05|9113.05|9116.23|9116.23|9117.2|9117.2|9112.04|9112.04|0
1619175900000|2021-04-23 11:05:00|9116.16|9116.16|9100.77|9100.77|9117.87|9117.87|9100.77|9100.77|0
1619176200000|2021-04-23 11:10:00|9100.69|9100.69|9101.01|9101.01|9101.01|9101.01|9097.98|9097.98|0
1619176500000|2021-04-23 11:15:00|9100.77|9100.77|9094.75|9094.75|9101.56|9101.56|9094.62|9094.62|0
1619176800000|2021-04-23 11:20:00|9094.95|9094.95|9091.31|9091.31|9095.1|9095.1|9090.48|9090.48|0
1619177100000|2021-04-23 11:25:00|9091.43|9091.43|9087.89|9087.89|9092.52|9092.52|9087.81|9087.81|0
1619177400000|2021-04-23 11:30:00|9087.97|9087.97|9090.71|9090.71|9091.79|9091.79|9087.52|9087.52|0
1619177700000|2021-04-23 11:35:00|9090.56|9090.56|9086.4|9086.4|9091.94|9091.94|9086.23|9086.23|0
1619178000000|2021-04-23 11:40:00|9086.22|9086.22|9085.87|9085.87|9089.64|9089.64|9085.35|9085.35|0
1619178300000|2021-04-23 11:45:00|9085.76|9085.76|9084.48|9084.48|9085.85|9085.85|9080.13|9080.13|0
1619178600000|2021-04-23 11:50:00|9085.34|9085.34|9092.99|9092.99|9092.99|9092.99|9084.06|9084.06|0
1619178900000|2021-04-23 11:55:00|9093.08|9093.08|9098.49|9098.49|9101.92|9101.92|9091.22|9091.22|0
1619179200000|2021-04-23 12:00:00|9098.7|9098.7|9101.51|9101.51|9104.81|9104.81|9098.59|9098.59|0
1619179500000|2021-04-23 12:05:00|9101.28|9101.28|9094.76|9094.76|9102.08|9102.08|9093.98|9093.98|0
1619179800000|2021-04-23 12:10:00|9094.68|9094.68|9088.81|9088.81|9094.68|9094.68|9088.03|9088.03|0
1619180100000|2021-04-23 12:15:00|9088.74|9088.74|9085.63|9085.63|9091.86|9091.86|9085.24|9085.24|0
1619180400000|2021-04-23 12:20:00|9085.47|9085.47|9076.02|9076.02|9085.47|9085.47|9072.65|9072.65|0
1619180700000|2021-04-23 12:25:00|9075.94|9075.94|9076.58|9076.58|9076.96|9076.96|9070.47|9070.47|0
1619181000000|2021-04-23 12:30:00|9076.35|9076.35|9073.13|9073.13|9077.5|9077.5|9071.63|9071.63|0
1619181300000|2021-04-23 12:35:00|9073.2|9073.2|9079.2|9079.2|9080.02|9080.02|9072.41|9072.41|0
1619181600000|2021-04-23 12:40:00|9079.04|9079.04|9078.37|9078.37|9080.92|9080.92|9077.98|9077.98|0
1619181900000|2021-04-23 12:45:00|9078.24|9078.24|9078.27|9078.27|9082.73|9082.73|9078.07|9078.07|0
1619182200000|2021-04-23 12:50:00|9078.18|9078.18|9079.93|9079.93|9079.93|9079.93|9075.06|9075.06|0
1619182500000|2021-04-23 12:55:00|9080.14|9080.14|9082.58|9082.58|9085.94|9085.94|9080.14|9080.14|0
1619182800000|2021-04-23 13:00:00|9082.79|9082.79|9073.64|9073.64|9085.74|9085.74|9071.11|9071.11|0
1619183100000|2021-04-23 13:05:00|9073.17|9073.17|9074.88|9074.88|9076.47|9076.47|9068.98|9068.98|0
1619183400000|2021-04-23 13:10:00|9074.95|9074.95|9088.98|9088.98|9090.72|9090.72|9074.26|9074.26|0
1619183700000|2021-04-23 13:15:00|9089.25|9089.25|9093.03|9093.03|9094.85|9094.85|9087.84|9087.84|0
1619184000000|2021-04-23 13:20:00|9092.82|9092.82|9078.06|9078.06|9092.86|9092.86|9077.96|9077.96|0
1619184300000|2021-04-23 13:25:00|9078.19|9078.19|9087.19|9087.19|9087.19|9087.19|9075.92|9075.92|0
1619184600000|2021-04-23 13:30:00|9087|9087|9089.52|9089.52|9096.37|9096.37|9073.94|9073.94|0
1619184900000|2021-04-23 13:35:00|9089.21|9089.21|9118.98|9118.98|9127.61|9127.61|9088.37|9088.37|0
1619185200000|2021-04-23 13:40:00|9119.59|9119.59|9121.54|9121.54|9129.28|9129.28|9119.59|9119.59|0
1619185500000|2021-04-23 13:45:00|9121.59|9121.59|9121.66|9121.66|9124.58|9124.58|9109.07|9109.07|0
1619185800000|2021-04-23 13:50:00|9121.82|9121.82|9127.5|9127.5|9137.58|9137.58|9121.82|9121.82|0
1619186100000|2021-04-23 13:55:00|9127.64|9127.64|9150.72|9150.72|9156.56|9156.56|9126.18|9126.18|0
1619186400000|2021-04-23 14:00:00|9150.34|9150.34|9143.75|9143.75|9150.64|9150.64|9139.54|9139.54|0
1619186700000|2021-04-23 14:05:00|9143.7|9143.7|9160.11|9160.11|9160.56|9160.56|9140.84|9140.84|0
1619187000000|2021-04-23 14:10:00|9160.07|9160.07|9156.36|9156.36|9160.15|9160.15|9152.46|9152.46|0
1619187300000|2021-04-23 14:15:00|9156.28|9156.28|9153.9|9153.9|9160.91|9160.91|9152.7|9152.7|0
1619187600000|2021-04-23 14:20:00|9153.51|9153.51|9164.17|9164.17|9164.33|9164.33|9149.58|9149.58|0
1619187900000|2021-04-23 14:25:00|9164.38|9164.38|9176.91|9176.91|9178.98|9178.98|9164.38|9164.38|0
1619188200000|2021-04-23 14:30:00|9176.84|9176.84|9186.36|9186.36|9192.04|9192.04|9172.31|9172.31|0
1619188500000|2021-04-23 14:35:00|9186.27|9186.27|9193.7|9193.7|9193.7|9193.7|9181.67|9181.67|0
1619188800000|2021-04-23 14:40:00|9193.78|9193.78|9193.94|9193.94|9197.18|9197.18|9191.46|9191.46|0
1619189100000|2021-04-23 14:45:00|9193.84|9193.84|9183.29|9183.29|9193.84|9193.84|9183.08|9183.08|0
1619189400000|2021-04-23 14:50:00|9183.09|9183.09|9178.13|9178.13|9183.52|9183.52|9177.15|9177.15|0
1619189700000|2021-04-23 14:55:00|9177.8|9177.8|9174.72|9174.72|9179.81|9179.81|9172.83|9172.83|0
1619190000000|2021-04-23 15:00:00|9174.66|9174.66|9177.94|9177.94|9177.94|9177.94|9163.35|9163.35|0
1619190300000|2021-04-23 15:05:00|9177.86|9177.86|9183.32|9183.32|9186.1|9186.1|9177.79|9177.79|0
1619190600000|2021-04-23 15:10:00|9182.77|9182.77|9182.13|9182.13|9182.77|9182.77|9169.66|9169.66|0
1619190900000|2021-04-23 15:15:00|9182.21|9182.21|9186.43|9186.43|9186.54|9186.54|9181.55|9181.55|0
1619191200000|2021-04-23 15:20:00|9186.47|9186.47|9187.96|9187.96|9189.65|9189.65|9183.8|9183.8|0
1619191500000|2021-04-23 15:25:00|9188.34|9188.34|9189.28|9189.28|9191.97|9191.97|9185.99|9185.99|0
1619421300000|2021-04-26 07:15:00|9167.78|9167.78|9162.64|9162.64|9169.09|9169.09|9160.67|9160.67|0
1619421600000|2021-04-26 07:20:00|9162.95|9162.95|9170.95|9170.95|9170.95|9170.95|9153.81|9153.81|0
1619421900000|2021-04-26 07:25:00|9170.56|9170.56|9190.06|9190.06|9190.06|9190.06|9166.89|9166.89|0
1619422200000|2021-04-26 07:30:00|9190.8|9190.8|9196.9|9196.9|9202.62|9202.62|9190.71|9190.71|0
1619422500000|2021-04-26 07:35:00|9196.64|9196.64|9189.68|9189.68|9197.2|9197.2|9184.01|9184.01|0
1619422800000|2021-04-26 07:40:00|9189.29|9189.29|9204.02|9204.02|9204.21|9204.21|9188.76|9188.76|0
1619423100000|2021-04-26 07:45:00|9204.22|9204.22|9237.97|9237.97|9238.71|9238.71|9204.02|9204.02|0
1619423400000|2021-04-26 07:50:00|9237.74|9237.74|9237.07|9237.07|9239.04|9239.04|9224.94|9224.94|0
1619423700000|2021-04-26 07:55:00|9237.19|9237.19|9282.95|9282.95|9289.91|9289.91|9236.74|9236.74|0
1619424000000|2021-04-26 08:00:00|9283.09|9283.09|9286.52|9286.52|9290.98|9290.98|9274.48|9274.48|0
1619424300000|2021-04-26 08:05:00|9286.38|9286.38|9266.68|9266.68|9288.41|9288.41|9265.71|9265.71|0
1619424600000|2021-04-26 08:10:00|9266.37|9266.37|9268.78|9268.78|9268.78|9268.78|9258.88|9258.88|0
1619424900000|2021-04-26 08:15:00|9269.07|9269.07|9260.06|9260.06|9270.92|9270.92|9257.57|9257.57|0
1619425200000|2021-04-26 08:20:00|9259.87|9259.87|9246.55|9246.55|9259.87|9259.87|9246.55|9246.55|0
1619425500000|2021-04-26 08:25:00|9246.21|9246.21|9232.51|9232.51|9246.21|9246.21|9228.32|9228.32|0
1619425800000|2021-04-26 08:30:00|9232.34|9232.34|9217.6|9217.6|9233.13|9233.13|9213.56|9213.56|0
1619426100000|2021-04-26 08:35:00|9217.81|9217.81|9200.03|9200.03|9219.24|9219.24|9199.11|9199.11|0
1619426400000|2021-04-26 08:40:00|9199.86|9199.86|9213.14|9213.14|9213.31|9213.31|9197.46|9197.46|0
1619426700000|2021-04-26 08:45:00|9212.95|9212.95|9231.83|9231.83|9231.85|9231.85|9209.4|9209.4|0
1619427000000|2021-04-26 08:50:00|9232.02|9232.02|9230.35|9230.35|9239.09|9239.09|9230.33|9230.33|0
1619427300000|2021-04-26 08:55:00|9231.2|9231.2|9231.27|9231.27|9233.95|9233.95|9228.24|9228.24|0
1619427600000|2021-04-26 09:00:00|9231.07|9231.07|9234.83|9234.83|9234.83|9234.83|9228.07|9228.07|0
1619427900000|2021-04-26 09:05:00|9234.62|9234.62|9255.22|9255.22|9260.07|9260.07|9234.43|9234.43|0
1619428200000|2021-04-26 09:10:00|9255.24|9255.24|9253.38|9253.38|9255.24|9255.24|9250.18|9250.18|0
1619428500000|2021-04-26 09:15:00|9253.31|9253.31|9267.93|9267.93|9268.91|9268.91|9253.31|9253.31|0
1619428800000|2021-04-26 09:20:00|9267.76|9267.76|9265.79|9265.79|9268.81|9268.81|9262.08|9262.08|0
1619429100000|2021-04-26 09:25:00|9265.41|9265.41|9265.74|9265.74|9267.4|9267.4|9264.09|9264.09|0
1619429400000|2021-04-26 09:30:00|9266.13|9266.13|9258.74|9258.74|9266.98|9266.98|9258.66|9258.66|0
1619429700000|2021-04-26 09:35:00|9258.82|9258.82|9258.9|9258.9|9263.61|9263.61|9254.17|9254.17|0
1619430000000|2021-04-26 09:40:00|9259.28|9259.28|9260|9260|9260.98|9260.98|9255.51|9255.51|0
1619430300000|2021-04-26 09:45:00|9260.91|9260.91|9269.42|9269.42|9269.53|9269.53|9260.73|9260.73|0
1619430600000|2021-04-26 09:50:00|9269.59|9269.59|9264.84|9264.84|9269.94|9269.94|9261.95|9261.95|0
1619430900000|2021-04-26 09:55:00|9265.04|9265.04|9260.34|9260.34|9265.91|9265.91|9259.12|9259.12|0
1619431200000|2021-04-26 10:00:00|9260.25|9260.25|9239.51|9239.51|9260.3|9260.3|9234.22|9234.22|0
1619431500000|2021-04-26 10:05:00|9239.6|9239.6|9254.58|9254.58|9255.07|9255.07|9239.59|9239.59|0
1619431800000|2021-04-26 10:10:00|9254.37|9254.37|9259.13|9259.13|9259.97|9259.97|9253.54|9253.54|0
1619432100000|2021-04-26 10:15:00|9259.34|9259.34|9255.38|9255.38|9259.63|9259.63|9253.63|9253.63|0
1619432400000|2021-04-26 10:20:00|9255.59|9255.59|9254.25|9254.25|9255.85|9255.85|9253.47|9253.47|0
1619432700000|2021-04-26 10:25:00|9254.21|9254.21|9271.4|9271.4|9272.25|9272.25|9254.02|9254.02|0
1619433000000|2021-04-26 10:30:00|9273.11|9273.11|9279.77|9279.77|9285.85|9285.85|9273.11|9273.11|0
1619433300000|2021-04-26 10:35:00|9280.08|9280.08|9274.47|9274.47|9280.83|9280.83|9271.5|9271.5|0
1619433600000|2021-04-26 10:40:00|9274.26|9274.26|9269.7|9269.7|9275.08|9275.08|9262.96|9262.96|0
1619433900000|2021-04-26 10:45:00|9269.6|9269.6|9263.96|9263.96|9271.86|9271.86|9263.78|9263.78|0
1619434200000|2021-04-26 10:50:00|9263.74|9263.74|9261.29|9261.29|9266.33|9266.33|9260.9|9260.9|0
1619434500000|2021-04-26 10:55:00|9261.37|9261.37|9261.84|9261.84|9268.26|9268.26|9260.99|9260.99|0
1619434800000|2021-04-26 11:00:00|9261.55|9261.55|9268.55|9268.55|9270.04|9270.04|9260.99|9260.99|0
1619435100000|2021-04-26 11:05:00|9268.57|9268.57|9279.27|9279.27|9280.21|9280.21|9268.57|9268.57|0
1619435400000|2021-04-26 11:10:00|9279.48|9279.48|9289.27|9289.27|9289.72|9289.72|9279.48|9279.48|0
1619435700000|2021-04-26 11:15:00|9289.35|9289.35|9291.17|9291.17|9297.53|9297.53|9289.35|9289.35|0
1619436000000|2021-04-26 11:20:00|9290.96|9290.96|9288.08|9288.08|9295.04|9295.04|9288.08|9288.08|0
1619436300000|2021-04-26 11:25:00|9287.69|9287.69|9280.15|9280.15|9288.62|9288.62|9280.15|9280.15|0
1619436600000|2021-04-26 11:30:00|9279.9|9279.9|9287.56|9287.56|9288.03|9288.03|9279.81|9279.81|0
1619436900000|2021-04-26 11:35:00|9287.5|9287.5|9290.2|9290.2|9294.58|9294.58|9287.5|9287.5|0
1619437200000|2021-04-26 11:40:00|9290.41|9290.41|9288.14|9288.14|9291.71|9291.71|9288.14|9288.14|0
1619437500000|2021-04-26 11:45:00|9288.44|9288.44|9291.44|9291.44|9292.07|9292.07|9284.95|9284.95|0
1619437800000|2021-04-26 11:50:00|9291.37|9291.37|9295.31|9295.31|9297.54|9297.54|9288.66|9288.66|0
1619438100000|2021-04-26 11:55:00|9295.39|9295.39|9296.59|9296.59|9298.89|9298.89|9295.05|9295.05|0
1619438400000|2021-04-26 12:00:00|9296.8|9296.8|9301.03|9301.03|9301.82|9301.82|9295.66|9295.66|0
1619438700000|2021-04-26 12:05:00|9300.83|9300.83|9295.86|9295.86|9300.83|9300.83|9292.27|9292.27|0
1619439000000|2021-04-26 12:10:00|9295.92|9295.92|9291.01|9291.01|9298|9298|9289.01|9289.01|0
1619439300000|2021-04-26 12:15:00|9290.69|9290.69|9294.1|9294.1|9294.51|9294.51|9290.69|9290.69|0
1619439600000|2021-04-26 12:20:00|9293.93|9293.93|9289.29|9289.29|9293.93|9293.93|9288.7|9288.7|0
1619439900000|2021-04-26 12:25:00|9289.45|9289.45|9294.92|9294.92|9294.92|9294.92|9288.78|9288.78|0
1619440200000|2021-04-26 12:30:00|9294.71|9294.71|9297.67|9297.67|9297.67|9297.67|9292.48|9292.48|0
1619440500000|2021-04-26 12:35:00|9297.29|9297.29|9308.25|9308.25|9308.28|9308.28|9296.4|9296.4|0
1619440800000|2021-04-26 12:40:00|9308.41|9308.41|9317.09|9317.09|9322.02|9322.02|9308.35|9308.35|0
1619441100000|2021-04-26 12:45:00|9317.33|9317.33|9314.43|9314.43|9317.89|9317.89|9313.81|9313.81|0
1619441400000|2021-04-26 12:50:00|9314.38|9314.38|9315.95|9315.95|9317.48|9317.48|9314.29|9314.29|0
1619441700000|2021-04-26 12:55:00|9316.12|9316.12|9308.11|9308.11|9319.63|9319.63|9306.85|9306.85|0
1619442000000|2021-04-26 13:00:00|9307.91|9307.91|9306.59|9306.59|9311.84|9311.84|9305.22|9305.22|0
1619442300000|2021-04-26 13:05:00|9306.2|9306.2|9307.18|9307.18|9309.63|9309.63|9304.68|9304.68|0
1619442600000|2021-04-26 13:10:00|9306.76|9306.76|9304.06|9304.06|9310.05|9310.05|9303.72|9303.72|0
1619442900000|2021-04-26 13:15:00|9304.15|9304.15|9318.9|9318.9|9319.96|9319.96|9304.15|9304.15|0
1619443200000|2021-04-26 13:20:00|9318.98|9318.98|9323.6|9323.6|9323.6|9323.6|9314.19|9314.19|0
1619443500000|2021-04-26 13:25:00|9324.05|9324.05|9330.2|9330.2|9334.82|9334.82|9324.05|9324.05|0
1619443800000|2021-04-26 13:30:00|9330.19|9330.19|9372.37|9372.37|9376.38|9376.38|9328.86|9328.86|0
1619444100000|2021-04-26 13:35:00|9372.42|9372.42|9351.87|9351.87|9372.42|9372.42|9351.87|9351.87|0
1619444400000|2021-04-26 13:40:00|9352.72|9352.72|9359.14|9359.14|9368.02|9368.02|9352.72|9352.72|0
1619444700000|2021-04-26 13:45:00|9358.76|9358.76|9339.35|9339.35|9359.31|9359.31|9338.49|9338.49|0
1619445000000|2021-04-26 13:50:00|9339.77|9339.77|9308.73|9308.73|9339.98|9339.98|9301.64|9301.64|0
1619445300000|2021-04-26 13:55:00|9309.12|9309.12|9326.67|9326.67|9330.72|9330.72|9309.12|9309.12|0
1619445600000|2021-04-26 14:00:00|9326.51|9326.51|9311.96|9311.96|9327.64|9327.64|9310.43|9310.43|0
1619445900000|2021-04-26 14:05:00|9311.89|9311.89|9312.36|9312.36|9315.49|9315.49|9308.21|9308.21|0
1619446200000|2021-04-26 14:10:00|9312.11|9312.11|9317.18|9317.18|9317.18|9317.18|9308.52|9308.52|0
1619446500000|2021-04-26 14:15:00|9317.34|9317.34|9308.02|9308.02|9322.89|9322.89|9303.88|9303.88|0
1619446800000|2021-04-26 14:20:00|9308.07|9308.07|9304.89|9304.89|9312.33|9312.33|9304.72|9304.72|0
1619447100000|2021-04-26 14:25:00|9304.98|9304.98|9322.4|9322.4|9322.4|9322.4|9304.96|9304.96|0
1619447400000|2021-04-26 14:30:00|9322.31|9322.31|9319.31|9319.31|9323.6|9323.6|9318.06|9318.06|0
1619447700000|2021-04-26 14:35:00|9319.39|9319.39|9309.68|9309.68|9320.8|9320.8|9309.36|9309.36|0
1619448000000|2021-04-26 14:40:00|9309.29|9309.29|9308.4|9308.4|9313.37|9313.37|9302.57|9302.57|0
1619448300000|2021-04-26 14:45:00|9308.61|9308.61|9296.58|9296.58|9311.6|9311.6|9295.63|9295.63|0
1619448600000|2021-04-26 14:50:00|9296.19|9296.19|9294.48|9294.48|9302.57|9302.57|9291.83|9291.83|0
1619448900000|2021-04-26 14:55:00|9294.36|9294.36|9303.51|9303.51|9303.84|9303.84|9294.36|9294.36|0
1619449200000|2021-04-26 15:00:00|9303.56|9303.56|9308.45|9308.45|9310.4|9310.4|9301.97|9301.97|0
1619449500000|2021-04-26 15:05:00|9308.65|9308.65|9315.97|9315.97|9318.65|9318.65|9308.55|9308.55|0
1619449800000|2021-04-26 15:10:00|9316.14|9316.14|9318.25|9318.25|9320.24|9320.24|9315.35|9315.35|0
1619450100000|2021-04-26 15:15:00|9318.4|9318.4|9323.53|9323.53|9325.81|9325.81|9318.14|9318.14|0
1619450400000|2021-04-26 15:20:00|9323.82|9323.82|9321.43|9321.43|9326.51|9326.51|9320.5|9320.5|0
1619450700000|2021-04-26 15:25:00|9321.54|9321.54|9325.36|9325.36|9331.03|9331.03|9321.48|9321.48|0
1619507700000|2021-04-27 07:15:00|9302.7|9302.7|9337.4|9337.4|9339.37|9339.37|9302.7|9302.7|0
1619508000000|2021-04-27 07:20:00|9337.79|9337.79|9350.85|9350.85|9357.03|9357.03|9332.12|9332.12|0
1619508300000|2021-04-27 07:25:00|9351.04|9351.04|9340.65|9340.65|9352.87|9352.87|9339.85|9339.85|0
1619508600000|2021-04-27 07:30:00|9341.04|9341.04|9333.75|9333.75|9341.04|9341.04|9325.71|9325.71|0
1619508900000|2021-04-27 07:35:00|9334.33|9334.33|9326.82|9326.82|9336.3|9336.3|9326.58|9326.58|0
1619509200000|2021-04-27 07:40:00|9327.68|9327.68|9323.55|9323.55|9335.84|9335.84|9323.55|9323.55|0
1619509500000|2021-04-27 07:45:00|9322.5|9322.5|9301.55|9301.55|9322.5|9322.5|9299.15|9299.15|0
1619509800000|2021-04-27 07:50:00|9301.39|9301.39|9292.82|9292.82|9304.8|9304.8|9292.17|9292.17|0
1619510100000|2021-04-27 07:55:00|9289.4|9289.4|9278.74|9278.74|9289.47|9289.47|9276.29|9276.29|0
1619510400000|2021-04-27 08:00:00|9278.32|9278.32|9296.2|9296.2|9296.69|9296.69|9276.53|9276.53|0
1619510700000|2021-04-27 08:05:00|9296|9296|9300.14|9300.14|9300.62|9300.62|9292.32|9292.32|0
1619511000000|2021-04-27 08:10:00|9300.52|9300.52|9295.04|9295.04|9300.52|9300.52|9286.35|9286.35|0
1619511300000|2021-04-27 08:15:00|9294.96|9294.96|9293.03|9293.03|9299.43|9299.43|9289.22|9289.22|0
1619511600000|2021-04-27 08:20:00|9289.61|9289.61|9298.29|9298.29|9299.89|9299.89|9289.52|9289.52|0
1619511900000|2021-04-27 08:25:00|9298.18|9298.18|9329.25|9329.25|9331.71|9331.71|9295.62|9295.62|0
1619512200000|2021-04-27 08:30:00|9329.33|9329.33|9339.29|9339.29|9339.29|9339.29|9326.75|9326.75|0
1619512500000|2021-04-27 08:35:00|9339.87|9339.87|9327.48|9327.48|9342.54|9342.54|9325.35|9325.35|0
1619512800000|2021-04-27 08:40:00|9329.19|9329.19|9328.08|9328.08|9335.35|9335.35|9327.09|9327.09|0
1619513100000|2021-04-27 08:45:00|9328.46|9328.46|9327.05|9327.05|9332.56|9332.56|9325.22|9325.22|0
1619513400000|2021-04-27 08:50:00|9327.2|9327.2|9333.4|9333.4|9339.1|9339.1|9327.12|9327.12|0
1619513700000|2021-04-27 08:55:00|9333.01|9333.01|9330.09|9330.09|9333.01|9333.01|9326.79|9326.79|0
1619514000000|2021-04-27 09:00:00|9330.85|9330.85|9337.03|9337.03|9340.85|9340.85|9329.44|9329.44|0
1619514300000|2021-04-27 09:05:00|9337.06|9337.06|9339.41|9339.41|9343.04|9343.04|9335.32|9335.32|0
1619514600000|2021-04-27 09:10:00|9339.12|9339.12|9328.28|9328.28|9339.36|9339.36|9328.04|9328.04|0
1619514900000|2021-04-27 09:15:00|9326.57|9326.57|9319.7|9319.7|9328.43|9328.43|9318.71|9318.71|0
1619515200000|2021-04-27 09:20:00|9320.28|9320.28|9314.41|9314.41|9324.59|9324.59|9314.41|9314.41|0
1619515500000|2021-04-27 09:25:00|9314.71|9314.71|9317.43|9317.43|9323.59|9323.59|9314.23|9314.23|0
1619515800000|2021-04-27 09:30:00|9317.26|9317.26|9321.79|9321.79|9324.6|9324.6|9315.06|9315.06|0
1619516100000|2021-04-27 09:35:00|9321.6|9321.6|9332.64|9332.64|9332.74|9332.74|9321.25|9321.25|0
1619516400000|2021-04-27 09:40:00|9333.49|9333.49|9322.19|9322.19|9333.49|9333.49|9322.19|9322.19|0
1619516700000|2021-04-27 09:45:00|9322.12|9322.12|9321.39|9321.39|9322.94|9322.94|9315.19|9315.19|0
1619517000000|2021-04-27 09:50:00|9320.62|9320.62|9309.28|9309.28|9320.92|9320.92|9300.66|9300.66|0
1619517300000|2021-04-27 09:55:00|9309.66|9309.66|9306.8|9306.8|9309.78|9309.78|9303.36|9303.36|0
1619517600000|2021-04-27 10:00:00|9306.63|9306.63|9307.28|9307.28|9309.96|9309.96|9304.58|9304.58|0
1619517900000|2021-04-27 10:05:00|9307.59|9307.59|9307.08|9307.08|9307.9|9307.9|9298.14|9298.14|0
1619518200000|2021-04-27 10:10:00|9307.16|9307.16|9318.28|9318.28|9318.28|9318.28|9306.1|9306.1|0
1619518500000|2021-04-27 10:15:00|9318.49|9318.49|9313|9313|9318.69|9318.69|9311.6|9311.6|0
1619518800000|2021-04-27 10:20:00|9313.08|9313.08|9318.02|9318.02|9319.02|9319.02|9312.71|9312.71|0
1619519100000|2021-04-27 10:25:00|9317.91|9317.91|9307.16|9307.16|9318.36|9318.36|9307.16|9307.16|0
1619519400000|2021-04-27 10:30:00|9307.36|9307.36|9303.52|9303.52|9307.53|9307.53|9303.04|9303.04|0
1619519700000|2021-04-27 10:35:00|9303.33|9303.33|9294.75|9294.75|9303.53|9303.53|9293.6|9293.6|0
1619520000000|2021-04-27 10:40:00|9294.67|9294.67|9300.59|9300.59|9300.59|9300.59|9292.43|9292.43|0
1619520300000|2021-04-27 10:45:00|9300.83|9300.83|9296.93|9296.93|9304.23|9304.23|9296.93|9296.93|0
1619520600000|2021-04-27 10:50:00|9296.72|9296.72|9296.46|9296.46|9298.88|9298.88|9294.89|9294.89|0
1619520900000|2021-04-27 10:55:00|9296.63|9296.63|9300.31|9300.31|9300.61|9300.61|9292.44|9292.44|0
1619521200000|2021-04-27 11:00:00|9300.37|9300.37|9299.05|9299.05|9304.65|9304.65|9298.99|9298.99|0
1619521500000|2021-04-27 11:05:00|9298.71|9298.71|9286.23|9286.23|9298.71|9298.71|9285.85|9285.85|0
1619521800000|2021-04-27 11:10:00|9286.39|9286.39|9283.65|9283.65|9287.12|9287.12|9283.65|9283.65|0
1619522100000|2021-04-27 11:15:00|9284.49|9284.49|9288.03|9288.03|9289.14|9289.14|9283.65|9283.65|0
1619522400000|2021-04-27 11:20:00|9287.93|9287.93|9278.73|9278.73|9287.93|9287.93|9278.04|9278.04|0
1619522700000|2021-04-27 11:25:00|9278.79|9278.79|9287.73|9287.73|9288|9288|9278.54|9278.54|0
1619523000000|2021-04-27 11:30:00|9287.62|9287.62|9310.01|9310.01|9311.48|9311.48|9287.31|9287.31|0
1619523300000|2021-04-27 11:35:00|9309.84|9309.84|9299.31|9299.31|9309.84|9309.84|9294.88|9294.88|0
1619523600000|2021-04-27 11:40:00|9299.73|9299.73|9296.96|9296.96|9301.14|9301.14|9294.51|9294.51|0
1619523900000|2021-04-27 11:45:00|9296.87|9296.87|9298.95|9298.95|9299.22|9299.22|9294.99|9294.99|0
1619524200000|2021-04-27 11:50:00|9298.92|9298.92|9292.91|9292.91|9299.19|9299.19|9290.33|9290.33|0
1619524500000|2021-04-27 11:55:00|9292.66|9292.66|9295.74|9295.74|9299.21|9299.21|9291.14|9291.14|0
1619524800000|2021-04-27 12:00:00|9295.57|9295.57|9289.51|9289.51|9296.12|9296.12|9289.41|9289.41|0
1619525100000|2021-04-27 12:05:00|9289.23|9289.23|9290.82|9290.82|9290.82|9290.82|9287.36|9287.36|0
1619525400000|2021-04-27 12:10:00|9291.13|9291.13|9288.05|9288.05|9293.53|9293.53|9287.34|9287.34|0
1619525700000|2021-04-27 12:15:00|9288.35|9288.35|9288.76|9288.76|9290.87|9290.87|9287.25|9287.25|0
1619526000000|2021-04-27 12:20:00|9288.55|9288.55|9285.73|9285.73|9289.88|9289.88|9285.51|9285.51|0
1619526300000|2021-04-27 12:25:00|9285.68|9285.68|9286.45|9286.45|9290.18|9290.18|9284.49|9284.49|0
1619526600000|2021-04-27 12:30:00|9286.26|9286.26|9295.46|9295.46|9295.46|9295.46|9284.72|9284.72|0
1619526900000|2021-04-27 12:35:00|9295.77|9295.77|9307.26|9307.26|9307.88|9307.88|9295.77|9295.77|0
1619527200000|2021-04-27 12:40:00|9307.64|9307.64|9310.38|9310.38|9312.3|9312.3|9306.96|9306.96|0
1619527500000|2021-04-27 12:45:00|9310.55|9310.55|9312.38|9312.38|9315.15|9315.15|9309.42|9309.42|0
1619527800000|2021-04-27 12:50:00|9312.3|9312.3|9300.64|9300.64|9313.85|9313.85|9298.83|9298.83|0
1619528100000|2021-04-27 12:55:00|9300.56|9300.56|9299.17|9299.17|9301.41|9301.41|9290.71|9290.71|0
1619528400000|2021-04-27 13:00:00|9298.95|9298.95|9299.38|9299.38|9304.4|9304.4|9298.19|9298.19|0
1619528700000|2021-04-27 13:05:00|9299.27|9299.27|9293.93|9293.93|9300.76|9300.76|9289.7|9289.7|0
1619529000000|2021-04-27 13:10:00|9293.74|9293.74|9285.78|9285.78|9293.93|9293.93|9283.13|9283.13|0
1619529300000|2021-04-27 13:15:00|9285.62|9285.62|9281.55|9281.55|9289.14|9289.14|9280.51|9280.51|0
1619529600000|2021-04-27 13:20:00|9281.78|9281.78|9286.02|9286.02|9286.02|9286.02|9278.6|9278.6|0
1619529900000|2021-04-27 13:25:00|9286.15|9286.15|9305.51|9305.51|9309.67|9309.67|9286.07|9286.07|0
1619530200000|2021-04-27 13:30:00|9305.68|9305.68|9303.12|9303.12|9309.83|9309.83|9300.76|9300.76|0
1619530500000|2021-04-27 13:35:00|9303.2|9303.2|9298.72|9298.72|9305.72|9305.72|9292.51|9292.51|0
1619530800000|2021-04-27 13:40:00|9298.66|9298.66|9301.26|9301.26|9301.26|9301.26|9294.9|9294.9|0
1619531100000|2021-04-27 13:45:00|9301.32|9301.32|9300.24|9300.24|9302.17|9302.17|9289.44|9289.44|0
1619531400000|2021-04-27 13:50:00|9300.03|9300.03|9314.16|9314.16|9315.52|9315.52|9294.88|9294.88|0
1619531700000|2021-04-27 13:55:00|9313.85|9313.85|9323.01|9323.01|9327.67|9327.67|9313.25|9313.25|0
1619532000000|2021-04-27 14:00:00|9322.71|9322.71|9307.43|9307.43|9323.34|9323.34|9302.96|9302.96|0
1619532300000|2021-04-27 14:05:00|9307.7|9307.7|9312.93|9312.93|9317.48|9317.48|9307.54|9307.54|0
1619532600000|2021-04-27 14:10:00|9313.01|9313.01|9317.3|9317.3|9319.67|9319.67|9312.24|9312.24|0
1619532900000|2021-04-27 14:15:00|9317.28|9317.28|9314.46|9314.46|9317.28|9317.28|9310.88|9310.88|0
1619533200000|2021-04-27 14:20:00|9314.16|9314.16|9305.54|9305.54|9314.16|9314.16|9304.69|9304.69|0
1619533500000|2021-04-27 14:25:00|9305.48|9305.48|9309.51|9309.51|9312.98|9312.98|9305.04|9305.04|0
1619533800000|2021-04-27 14:30:00|9309.59|9309.59|9321.62|9321.62|9321.78|9321.78|9309.59|9309.59|0
1619534100000|2021-04-27 14:35:00|9321.67|9321.67|9312.62|9312.62|9322.38|9322.38|9312.45|9312.45|0
1619534400000|2021-04-27 14:40:00|9312.2|9312.2|9323.62|9323.62|9323.93|9323.93|9309.88|9309.88|0
1619534700000|2021-04-27 14:45:00|9323.75|9323.75|9329.8|9329.8|9332.93|9332.93|9323.75|9323.75|0
1619535000000|2021-04-27 14:50:00|9329.96|9329.96|9333.65|9333.65|9333.93|9333.93|9327.03|9327.03|0
1619535300000|2021-04-27 14:55:00|9333.71|9333.71|9338.32|9338.32|9339.19|9339.19|9329.79|9329.79|0
1619535600000|2021-04-27 15:00:00|9338.22|9338.22|9337.25|9337.25|9339.17|9339.17|9333.17|9333.17|0
1619535900000|2021-04-27 15:05:00|9337.13|9337.13|9330.75|9330.75|9337.33|9337.33|9329.32|9329.32|0
1619536200000|2021-04-27 15:10:00|9330.63|9330.63|9336.73|9336.73|9339.09|9339.09|9330.37|9330.37|0
1619536500000|2021-04-27 15:15:00|9336.57|9336.57|9338.52|9338.52|9339.9|9339.9|9334.58|9334.58|0
1619536800000|2021-04-27 15:20:00|9338.32|9338.32|9331.79|9331.79|9339.65|9339.65|9331.79|9331.79|0
1619537100000|2021-04-27 15:25:00|9331.87|9331.87|9317.88|9317.88|9333.55|9333.55|9314.55|9314.55|0
1619594100000|2021-04-28 07:15:00|9316.12|9316.12|9331.8|9331.8|9334.73|9334.73|9313.09|9313.09|0
1619594400000|2021-04-28 07:20:00|9332.19|9332.19|9332.85|9332.85|9337.7|9337.7|9327.41|9327.41|0
1619594700000|2021-04-28 07:25:00|9332.66|9332.66|9348.65|9348.65|9351.49|9351.49|9331.22|9331.22|0
1619595000000|2021-04-28 07:30:00|9349.51|9349.51|9343.5|9343.5|9350.23|9350.23|9335.91|9335.91|0
1619595300000|2021-04-28 07:35:00|9343.33|9343.33|9350.91|9350.91|9351.47|9351.47|9342.18|9342.18|0
1619595600000|2021-04-28 07:40:00|9350.53|9350.53|9344.91|9344.91|9350.81|9350.81|9342.35|9342.35|0
1619595900000|2021-04-28 07:45:00|9345.3|9345.3|9317.57|9317.57|9345.64|9345.64|9317.02|9317.02|0
1619596200000|2021-04-28 07:50:00|9317.54|9317.54|9315.28|9315.28|9317.77|9317.77|9308.01|9308.01|0
1619596500000|2021-04-28 07:55:00|9315.13|9315.13|9335.86|9335.86|9338.69|9338.69|9314.41|9314.41|0
1619596800000|2021-04-28 08:00:00|9335.74|9335.74|9331.27|9331.27|9337.06|9337.06|9326.35|9326.35|0
1619597100000|2021-04-28 08:05:00|9331.38|9331.38|9339.5|9339.5|9341.17|9341.17|9331.38|9331.38|0
1619597400000|2021-04-28 08:10:00|9339.2|9339.2|9333.49|9333.49|9340.96|9340.96|9328.69|9328.69|0
1619597700000|2021-04-28 08:15:00|9333.61|9333.61|9329.22|9329.22|9333.93|9333.93|9329.06|9329.06|0
1619598000000|2021-04-28 08:20:00|9329.13|9329.13|9329.36|9329.36|9334.14|9334.14|9326.51|9326.51|0
1619598300000|2021-04-28 08:25:00|9329.46|9329.46|9336.85|9336.85|9336.88|9336.88|9329.46|9329.46|0
1619598600000|2021-04-28 08:30:00|9338.56|9338.56|9350.96|9350.96|9353.15|9353.15|9338.56|9338.56|0
1619598900000|2021-04-28 08:35:00|9350.72|9350.72|9358.09|9358.09|9358.09|9358.09|9348.54|9348.54|0
1619599200000|2021-04-28 08:40:00|9357.7|9357.7|9366.07|9366.07|9370.3|9370.3|9357.7|9357.7|0
1619599500000|2021-04-28 08:45:00|9366.27|9366.27|9365.86|9365.86|9370.8|9370.8|9363.23|9363.23|0
1619599800000|2021-04-28 08:50:00|9365.74|9365.74|9354.21|9354.21|9365.74|9365.74|9352.45|9352.45|0
1619600100000|2021-04-28 08:55:00|9354.32|9354.32|9352.82|9352.82|9354.72|9354.72|9350.64|9350.64|0
1619600400000|2021-04-28 09:00:00|9352.69|9352.69|9344.16|9344.16|9353.45|9353.45|9344.02|9344.02|0
1619600700000|2021-04-28 09:05:00|9344.37|9344.37|9343.01|9343.01|9345.01|9345.01|9338.95|9338.95|0
1619601000000|2021-04-28 09:10:00|9343.24|9343.24|9356.68|9356.68|9356.68|9356.68|9342.19|9342.19|0
1619601300000|2021-04-28 09:15:00|9356.91|9356.91|9361.42|9361.42|9362.55|9362.55|9356.91|9356.91|0
1619601600000|2021-04-28 09:20:00|9361.48|9361.48|9362.95|9362.95|9366.7|9366.7|9361.11|9361.11|0
1619601900000|2021-04-28 09:25:00|9362.65|9362.65|9356.79|9356.79|9362.68|9362.68|9356.69|9356.69|0
1619602200000|2021-04-28 09:30:00|9356.62|9356.62|9364.42|9364.42|9364.68|9364.68|9356.62|9356.62|0
1619602500000|2021-04-28 09:35:00|9364.19|9364.19|9357.8|9357.8|9365.99|9365.99|9357.37|9357.37|0
1619602800000|2021-04-28 09:40:00|9357.95|9357.95|9357.28|9357.28|9360.57|9360.57|9357.04|9357.04|0
1619603100000|2021-04-28 09:45:00|9357.03|9357.03|9355.17|9355.17|9358.05|9358.05|9355.17|9355.17|0
1619603400000|2021-04-28 09:50:00|9355.09|9355.09|9360.01|9360.01|9360.01|9360.01|9353.87|9353.87|0
1619603700000|2021-04-28 09:55:00|9360.39|9360.39|9363.22|9363.22|9364.18|9364.18|9356.99|9356.99|0
1619604000000|2021-04-28 10:00:00|9363.06|9363.06|9360.03|9360.03|9363.89|9363.89|9357.07|9357.07|0
1619604300000|2021-04-28 10:05:00|9359.88|9359.88|9376.4|9376.4|9376.4|9376.4|9359.88|9359.88|0
1619604600000|2021-04-28 10:10:00|9376.46|9376.46|9383.81|9383.81|9383.97|9383.97|9375.28|9375.28|0
1619604900000|2021-04-28 10:15:00|9383.43|9383.43|9385.57|9385.57|9385.57|9385.57|9381.84|9381.84|0
1619605200000|2021-04-28 10:20:00|9385.36|9385.36|9380.65|9380.65|9385.36|9385.36|9380.58|9380.58|0
1619605500000|2021-04-28 10:25:00|9380.4|9380.4|9376.09|9376.09|9383.49|9383.49|9376.01|9376.01|0
1619605800000|2021-04-28 10:30:00|9375.92|9375.92|9361.41|9361.41|9376.39|9376.39|9361.41|9361.41|0
1619606100000|2021-04-28 10:35:00|9361.29|9361.29|9365.55|9365.55|9365.73|9365.73|9358.69|9358.69|0
1619606400000|2021-04-28 10:40:00|9364.69|9364.69|9370.89|9370.89|9371.9|9371.9|9364.69|9364.69|0
1619606700000|2021-04-28 10:45:00|9370.98|9370.98|9371.25|9371.25|9373.53|9373.53|9369.04|9369.04|0
1619607000000|2021-04-28 10:50:00|9370.28|9370.28|9373.6|9373.6|9376.02|9376.02|9369.53|9369.53|0
1619607300000|2021-04-28 10:55:00|9373.3|9373.3|9385.31|9385.31|9386.47|9386.47|9371.22|9371.22|0
1619607600000|2021-04-28 11:00:00|9385.22|9385.22|9378.3|9378.3|9385.22|9385.22|9378.1|9378.1|0
1619607900000|2021-04-28 11:05:00|9377.99|9377.99|9379.79|9379.79|9384.29|9384.29|9377.68|9377.68|0
1619608200000|2021-04-28 11:10:00|9380.17|9380.17|9383.46|9383.46|9383.8|9383.8|9378.51|9378.51|0
1619608500000|2021-04-28 11:15:00|9383.3|9383.3|9384.75|9384.75|9385.06|9385.06|9380.72|9380.72|0
1619608800000|2021-04-28 11:20:00|9384.56|9384.56|9388.11|9388.11|9388.11|9388.11|9383.71|9383.71|0
1619609100000|2021-04-28 11:25:00|9387.99|9387.99|9391.93|9391.93|9393.01|9393.01|9386.32|9386.32|0
1619609400000|2021-04-28 11:30:00|9392.01|9392.01|9383.86|9383.86|9392.04|9392.04|9371.7|9371.7|0
1619609700000|2021-04-28 11:35:00|9384.03|9384.03|9380.61|9380.61|9386.77|9386.77|9379.36|9379.36|0
1619610000000|2021-04-28 11:40:00|9381.46|9381.46|9372.81|9372.81|9383.64|9383.64|9372.81|9372.81|0
1619610300000|2021-04-28 11:45:00|9372.68|9372.68|9370.18|9370.18|9372.68|9372.68|9370.18|9370.18|0
1619610600000|2021-04-28 11:50:00|9370.12|9370.12|9363.17|9363.17|9370.13|9370.13|9362.05|9362.05|0
1619610900000|2021-04-28 11:55:00|9363.04|9363.04|9354.71|9354.71|9363.21|9363.21|9353.69|9353.69|0
1619611200000|2021-04-28 12:00:00|9354.58|9354.58|9356.44|9356.44|9358.94|9358.94|9353.82|9353.82|0
1619611500000|2021-04-28 12:05:00|9356.66|9356.66|9366.91|9366.91|9367.18|9367.18|9355.76|9355.76|0
1619611800000|2021-04-28 12:10:00|9366.71|9366.71|9364.85|9364.85|9367.57|9367.57|9364.52|9364.52|0
1619612100000|2021-04-28 12:15:00|9364|9364|9363.98|9363.98|9365.32|9365.32|9361.21|9361.21|0
1619612400000|2021-04-28 12:20:00|9364.19|9364.19|9360.25|9360.25|9365.1|9365.1|9358.62|9358.62|0
1619612700000|2021-04-28 12:25:00|9360.02|9360.02|9354.07|9354.07|9360.8|9360.8|9354.07|9354.07|0
1619613000000|2021-04-28 12:30:00|9353.31|9353.31|9346.8|9346.8|9353.31|9353.31|9345.02|9345.02|0
1619613300000|2021-04-28 12:35:00|9346.7|9346.7|9347.56|9347.56|9357|9357|9346.59|9346.59|0
1619613600000|2021-04-28 12:40:00|9347.64|9347.64|9352|9352|9354.06|9354.06|9346.01|9346.01|0
1619613900000|2021-04-28 12:45:00|9352.85|9352.85|9345.9|9345.9|9352.85|9352.85|9343.86|9343.86|0
1619614200000|2021-04-28 12:50:00|9346.1|9346.1|9353.3|9353.3|9353.38|9353.38|9346.1|9346.1|0
1619614500000|2021-04-28 12:55:00|9353.05|9353.05|9350.54|9350.54|9354.26|9354.26|9350.35|9350.35|0
1619614800000|2021-04-28 13:00:00|9350.57|9350.57|9348.38|9348.38|9355.2|9355.2|9347.36|9347.36|0
1619615100000|2021-04-28 13:05:00|9348.14|9348.14|9344.34|9344.34|9352.53|9352.53|9344.11|9344.11|0
1619615400000|2021-04-28 13:10:00|9344.21|9344.21|9342.89|9342.89|9345.16|9345.16|9341.14|9341.14|0
1619615700000|2021-04-28 13:15:00|9342.78|9342.78|9349.2|9349.2|9349.2|9349.2|9342.3|9342.3|0
1619616000000|2021-04-28 13:20:00|9349.5|9349.5|9349.46|9349.46|9354.62|9354.62|9342.12|9342.12|0
1619616300000|2021-04-28 13:25:00|9349.57|9349.57|9358.03|9358.03|9358.03|9358.03|9346.61|9346.61|0
1619616600000|2021-04-28 13:30:00|9358.11|9358.11|9358.33|9358.33|9367.42|9367.42|9357.01|9357.01|0
1619616900000|2021-04-28 13:35:00|9358.38|9358.38|9373.54|9373.54|9378.45|9378.45|9358.38|9358.38|0
1619617200000|2021-04-28 13:40:00|9372.78|9372.78|9377.9|9377.9|9385.15|9385.15|9370.16|9370.16|0
1619617500000|2021-04-28 13:45:00|9377.71|9377.71|9372.34|9372.34|9377.91|9377.91|9363.02|9363.02|0
1619617800000|2021-04-28 13:50:00|9372.42|9372.42|9361.52|9361.52|9373.55|9373.55|9359.41|9359.41|0
1619618100000|2021-04-28 13:55:00|9361.62|9361.62|9367.94|9367.94|9369.59|9369.59|9361.62|9361.62|0
1619618400000|2021-04-28 14:00:00|9368.24|9368.24|9362.91|9362.91|9369.78|9369.78|9354.64|9354.64|0
1619618700000|2021-04-28 14:05:00|9362.83|9362.83|9350.08|9350.08|9362.83|9362.83|9343.79|9343.79|0
1619619000000|2021-04-28 14:10:00|9350.37|9350.37|9338.93|9338.93|9354.88|9354.88|9336.74|9336.74|0
1619619300000|2021-04-28 14:15:00|9338.82|9338.82|9351.98|9351.98|9351.98|9351.98|9338.52|9338.52|0
1619619600000|2021-04-28 14:20:00|9352.15|9352.15|9344.51|9344.51|9359.97|9359.97|9344.3|9344.3|0
1619619900000|2021-04-28 14:25:00|9344.45|9344.45|9342.99|9342.99|9350.51|9350.51|9342.66|9342.66|0
1619620200000|2021-04-28 14:30:00|9343.14|9343.14|9341.38|9341.38|9344.85|9344.85|9335.75|9335.75|0
1619620500000|2021-04-28 14:35:00|9341.46|9341.46|9315.89|9315.89|9341.46|9341.46|9314.92|9314.92|0
1619620800000|2021-04-28 14:40:00|9315.81|9315.81|9312.46|9312.46|9315.81|9315.81|9299.5|9299.5|0
1619621100000|2021-04-28 14:45:00|9312.77|9312.77|9323.66|9323.66|9326.54|9326.54|9312.77|9312.77|0
1619621400000|2021-04-28 14:50:00|9324.52|9324.52|9329.87|9329.87|9330.58|9330.58|9324|9324|0
1619621700000|2021-04-28 14:55:00|9330.07|9330.07|9340.7|9340.7|9341.56|9341.56|9329.69|9329.69|0
1619622000000|2021-04-28 15:00:00|9340.51|9340.51|9342.99|9342.99|9342.99|9342.99|9334.69|9334.69|0
1619622300000|2021-04-28 15:05:00|9342.77|9342.77|9340.75|9340.75|9344.16|9344.16|9338.77|9338.77|0
1619622600000|2021-04-28 15:10:00|9341.06|9341.06|9339.93|9339.93|9343.71|9343.71|9339.72|9339.72|0
1619622900000|2021-04-28 15:15:00|9339.99|9339.99|9342.09|9342.09|9345.08|9345.08|9336.4|9336.4|0
1619623200000|2021-04-28 15:20:00|9343.8|9343.8|9327.74|9327.74|9344.59|9344.59|9326.57|9326.57|0
1619623500000|2021-04-28 15:25:00|9328.59|9328.59|9331.46|9331.46|9332.09|9332.09|9324.85|9324.85|0
1619680500000|2021-04-29 07:15:00|9353.31|9353.31|9334.31|9334.31|9353.6|9353.6|9326.2|9326.2|0
1619680800000|2021-04-29 07:20:00|9334.52|9334.52|9349.74|9349.74|9349.95|9349.95|9334.52|9334.52|0
1619681100000|2021-04-29 07:25:00|9349.63|9349.63|9347.33|9347.33|9352.34|9352.34|9335.29|9335.29|0
1619681400000|2021-04-29 07:30:00|9347.52|9347.52|9378.02|9378.02|9378.32|9378.32|9347.52|9347.52|0
1619681700000|2021-04-29 07:35:00|9377.82|9377.82|9387.25|9387.25|9393.8|9393.8|9377.82|9377.82|0
1619682000000|2021-04-29 07:40:00|9387.45|9387.45|9370.98|9370.98|9387.48|9387.48|9370.08|9370.08|0
1619682300000|2021-04-29 07:45:00|9370.62|9370.62|9386.97|9386.97|9388.72|9388.72|9369.68|9369.68|0
1619682600000|2021-04-29 07:50:00|9387.22|9387.22|9396.49|9396.49|9397.43|9397.43|9386.41|9386.41|0
1619682900000|2021-04-29 07:55:00|9398.2|9398.2|9384.22|9384.22|9398.33|9398.33|9383.39|9383.39|0
1619683200000|2021-04-29 08:00:00|9383.31|9383.31|9387.48|9387.48|9392.84|9392.84|9380.75|9380.75|0
1619683500000|2021-04-29 08:05:00|9387.69|9387.69|9369.93|9369.93|9389.18|9389.18|9368.08|9368.08|0
1619683800000|2021-04-29 08:10:00|9370.07|9370.07|9375.97|9375.97|9376.05|9376.05|9366.95|9366.95|0
1619684100000|2021-04-29 08:15:00|9375.84|9375.84|9360.75|9360.75|9375.84|9375.84|9360.36|9360.36|0
1619684400000|2021-04-29 08:20:00|9360.68|9360.68|9355.03|9355.03|9360.68|9360.68|9353.34|9353.34|0
1619684700000|2021-04-29 08:25:00|9354.92|9354.92|9364.62|9364.62|9364.97|9364.97|9352.87|9352.87|0
1619685000000|2021-04-29 08:30:00|9364.78|9364.78|9366.94|9366.94|9373.47|9373.47|9364.78|9364.78|0
1619685300000|2021-04-29 08:35:00|9367.13|9367.13|9356.48|9356.48|9368.98|9368.98|9356.48|9356.48|0
1619685600000|2021-04-29 08:40:00|9356.56|9356.56|9362.73|9362.73|9363.18|9363.18|9355.34|9355.34|0
1619685900000|2021-04-29 08:45:00|9362.89|9362.89|9364.94|9364.94|9368.69|9368.69|9362.67|9362.67|0
1619686200000|2021-04-29 08:50:00|9364.08|9364.08|9344.69|9344.69|9364.08|9364.08|9344.37|9344.37|0
1619686500000|2021-04-29 08:55:00|9344.63|9344.63|9346.11|9346.11|9349.72|9349.72|9344.33|9344.33|0
1619686800000|2021-04-29 09:00:00|9345.67|9345.67|9328.72|9328.72|9346.3|9346.3|9328.72|9328.72|0
1619687100000|2021-04-29 09:05:00|9329.21|9329.21|9322.31|9322.31|9331.52|9331.52|9317.33|9317.33|0
1619687400000|2021-04-29 09:10:00|9322.48|9322.48|9307.08|9307.08|9323.06|9323.06|9307.08|9307.08|0
1619687700000|2021-04-29 09:15:00|9306.87|9306.87|9308.17|9308.17|9309.46|9309.46|9300.03|9300.03|0
1619688000000|2021-04-29 09:20:00|9308.6|9308.6|9296.4|9296.4|9310.86|9310.86|9296.02|9296.02|0
1619688300000|2021-04-29 09:25:00|9296.33|9296.33|9288.68|9288.68|9301.2|9301.2|9287.55|9287.55|0
1619688600000|2021-04-29 09:30:00|9288.51|9288.51|9304|9304|9304|9304|9288.51|9288.51|0
1619688900000|2021-04-29 09:35:00|9304.27|9304.27|9296.36|9296.36|9311.44|9311.44|9296.28|9296.28|0
1619689200000|2021-04-29 09:40:00|9297.12|9297.12|9294.26|9294.26|9304.29|9304.29|9294.04|9294.04|0
1619689500000|2021-04-29 09:45:00|9294.14|9294.14|9293.05|9293.05|9295.2|9295.2|9291.18|9291.18|0
1619689800000|2021-04-29 09:50:00|9292.97|9292.97|9312.39|9312.39|9313.65|9313.65|9292.97|9292.97|0
1619690100000|2021-04-29 09:55:00|9312.56|9312.56|9308.68|9308.68|9314.76|9314.76|9307|9307|0
1619690400000|2021-04-29 10:00:00|9308.3|9308.3|9313.63|9313.63|9316.57|9316.57|9303.58|9303.58|0
1619690700000|2021-04-29 10:05:00|9313.24|9313.24|9313.47|9313.47|9315.08|9315.08|9309.14|9309.14|0
1619691000000|2021-04-29 10:10:00|9313.39|9313.39|9302.58|9302.58|9313.42|9313.42|9302.37|9302.37|0
1619691300000|2021-04-29 10:15:00|9302.51|9302.51|9315.4|9315.4|9316.26|9316.26|9301.97|9301.97|0
1619691600000|2021-04-29 10:20:00|9315.7|9315.7|9303.92|9303.92|9316.08|9316.08|9302.95|9302.95|0
1619691900000|2021-04-29 10:25:00|9304.26|9304.26|9291.03|9291.03|9304.4|9304.4|9291.03|9291.03|0
1619692200000|2021-04-29 10:30:00|9290.77|9290.77|9298.92|9298.92|9300.24|9300.24|9288.76|9288.76|0
1619692500000|2021-04-29 10:35:00|9298.07|9298.07|9287.2|9287.2|9302.18|9302.18|9286.96|9286.96|0
1619692800000|2021-04-29 10:40:00|9287.01|9287.01|9289.75|9289.75|9290.8|9290.8|9283.56|9283.56|0
1619693100000|2021-04-29 10:45:00|9290.05|9290.05|9288.56|9288.56|9293.75|9293.75|9285.89|9285.89|0
1619693400000|2021-04-29 10:50:00|9288.62|9288.62|9296.35|9296.35|9299.76|9299.76|9288.62|9288.62|0
1619693700000|2021-04-29 10:55:00|9295.2|9295.2|9293.43|9293.43|9298.07|9298.07|9289.06|9289.06|0
1619694000000|2021-04-29 11:00:00|9293.54|9293.54|9308.12|9308.12|9308.12|9308.12|9289.97|9289.97|0
1619694300000|2021-04-29 11:05:00|9308.33|9308.33|9312.79|9312.79|9313.69|9313.69|9308.33|9308.33|0
1619694600000|2021-04-29 11:10:00|9313.01|9313.01|9323.36|9323.36|9323.36|9323.36|9311.52|9311.52|0
1619694900000|2021-04-29 11:15:00|9323.74|9323.74|9327.17|9327.17|9328.94|9328.94|9322.83|9322.83|0
1619695200000|2021-04-29 11:20:00|9327.78|9327.78|9330.12|9330.12|9330.84|9330.84|9323.98|9323.98|0
1619695500000|2021-04-29 11:25:00|9330.33|9330.33|9314.86|9314.86|9330.33|9330.33|9314.65|9314.65|0
1619695800000|2021-04-29 11:30:00|9314.69|9314.69|9314.62|9314.62|9317|9317|9313.38|9313.38|0
1619696100000|2021-04-29 11:35:00|9315.01|9315.01|9308.34|9308.34|9315.88|9315.88|9308.22|9308.22|0
1619696400000|2021-04-29 11:40:00|9308.48|9308.48|9302.5|9302.5|9309.08|9309.08|9300.28|9300.28|0
1619696700000|2021-04-29 11:45:00|9302.71|9302.71|9299.91|9299.91|9302.71|9302.71|9295.8|9295.8|0
1619697000000|2021-04-29 11:50:00|9300.08|9300.08|9299.07|9299.07|9304.8|9304.8|9298.29|9298.29|0
1619697300000|2021-04-29 11:55:00|9298.77|9298.77|9286.71|9286.71|9298.77|9298.77|9283.95|9283.95|0
1619697600000|2021-04-29 12:00:00|9286.79|9286.79|9296.2|9296.2|9296.26|9296.26|9285.95|9285.95|0
1619697900000|2021-04-29 12:05:00|9296.41|9296.41|9282.82|9282.82|9296.83|9296.83|9282.82|9282.82|0
1619698200000|2021-04-29 12:10:00|9282.64|9282.64|9282.01|9282.01|9282.98|9282.98|9276.09|9276.09|0
1619698500000|2021-04-29 12:15:00|9282.2|9282.2|9283.54|9283.54|9283.54|9283.54|9279.39|9279.39|0
1619698800000|2021-04-29 12:20:00|9283.63|9283.63|9280.31|9280.31|9285.99|9285.99|9280|9280|0
1619699100000|2021-04-29 12:25:00|9280.12|9280.12|9277.65|9277.65|9283.01|9283.01|9277.26|9277.26|0
1619699400000|2021-04-29 12:30:00|9277.5|9277.5|9275.28|9275.28|9279.87|9279.87|9274.2|9274.2|0
1619699700000|2021-04-29 12:35:00|9275.37|9275.37|9260.84|9260.84|9280.08|9280.08|9191.24|9191.24|0
1619700000000|2021-04-29 12:40:00|9261.18|9261.18|9249.38|9249.38|9264.22|9264.22|9225.14|9225.14|0
1619700300000|2021-04-29 12:45:00|9249.55|9249.55|9263.62|9263.62|9264.28|9264.28|9249.19|9249.19|0
1619700600000|2021-04-29 12:50:00|9263.83|9263.83|9263.85|9263.85|9265.57|9265.57|9260.44|9260.44|0
1619700900000|2021-04-29 12:55:00|9263.78|9263.78|9264.95|9264.95|9264.95|9264.95|9254.26|9254.26|0
1619701200000|2021-04-29 13:00:00|9265.29|9265.29|9267.68|9267.68|9269.46|9269.46|9264.63|9264.63|0
1619701500000|2021-04-29 13:05:00|9267.58|9267.58|9273.84|9273.84|9274.71|9274.71|9265.2|9265.2|0
1619701800000|2021-04-29 13:10:00|9273.68|9273.68|9268.64|9268.64|9273.68|9273.68|9267.3|9267.3|0
1619702100000|2021-04-29 13:15:00|9268.81|9268.81|9277.18|9277.18|9277.52|9277.52|9268.57|9268.57|0
1619702400000|2021-04-29 13:20:00|9276.82|9276.82|9281.08|9281.08|9284.41|9284.41|9276.01|9276.01|0
1619702700000|2021-04-29 13:25:00|9281.24|9281.24|9283.62|9283.62|9283.92|9283.92|9275|9275|0
1619703000000|2021-04-29 13:30:00|9283.95|9283.95|9271.35|9271.35|9287.12|9287.12|9265.47|9265.47|0
1619703300000|2021-04-29 13:35:00|9271.32|9271.32|9254.57|9254.57|9280.36|9280.36|9254.57|9254.57|0
1619703600000|2021-04-29 13:40:00|9254.79|9254.79|9255.25|9255.25|9259.67|9259.67|9248.7|9248.7|0
1619703900000|2021-04-29 13:45:00|9255.45|9255.45|9242.37|9242.37|9255.76|9255.76|9237.33|9237.33|0
1619704200000|2021-04-29 13:50:00|9242.52|9242.52|9224.32|9224.32|9242.9|9242.9|9224.32|9224.32|0
1619704500000|2021-04-29 13:55:00|9223.9|9223.9|9215.57|9215.57|9223.9|9223.9|9209.46|9209.46|0
1619704800000|2021-04-29 14:00:00|9214.81|9214.81|9205.19|9205.19|9214.85|9214.85|9196.28|9196.28|0
1619705100000|2021-04-29 14:05:00|9205.25|9205.25|9204.96|9204.96|9207.55|9207.55|9200.33|9200.33|0
1619705400000|2021-04-29 14:10:00|9205.15|9205.15|9188.21|9188.21|9205.15|9205.15|9183.76|9183.76|0
1619705700000|2021-04-29 14:15:00|9189.92|9189.92|9179.26|9179.26|9192|9192|9176.15|9176.15|0
1619706000000|2021-04-29 14:20:00|9179.03|9179.03|9182.72|9182.72|9187.58|9187.58|9169.79|9169.79|0
1619706300000|2021-04-29 14:25:00|9182.38|9182.38|9180.65|9180.65|9194.09|9194.09|9180.13|9180.13|0
1619706600000|2021-04-29 14:30:00|9180.86|9180.86|9139.26|9139.26|9181.71|9181.71|9139.26|9139.26|0
1619706900000|2021-04-29 14:35:00|9138.92|9138.92|9116.46|9116.46|9139.21|9139.21|9111.16|9111.16|0
1619707200000|2021-04-29 14:40:00|9116.25|9116.25|9135.97|9135.97|9136.14|9136.14|9115.81|9115.81|0
1619707500000|2021-04-29 14:45:00|9135.92|9135.92|9106.94|9106.94|9136.21|9136.21|9106.32|9106.32|0
1619707800000|2021-04-29 14:50:00|9106.83|9106.83|9141.71|9141.71|9142.02|9142.02|9101.47|9101.47|0
1619708100000|2021-04-29 14:55:00|9141.63|9141.63|9161.38|9161.38|9161.54|9161.54|9140.16|9140.16|0
1619708400000|2021-04-29 15:00:00|9161.35|9161.35|9176.2|9176.2|9176.2|9176.2|9158.3|9158.3|0
1619708700000|2021-04-29 15:05:00|9176.27|9176.27|9190.19|9190.19|9191.24|9191.24|9176.27|9176.27|0
1619709000000|2021-04-29 15:10:00|9190.82|9190.82|9194.96|9194.96|9196.63|9196.63|9189.5|9189.5|0
1619709300000|2021-04-29 15:15:00|9195.04|9195.04|9182.79|9182.79|9195.04|9195.04|9178.91|9178.91|0
1619709600000|2021-04-29 15:20:00|9182.71|9182.71|9185.26|9185.26|9186.89|9186.89|9177.35|9177.35|0
1619709900000|2021-04-29 15:25:00|9185.47|9185.47|9186.64|9186.64|9190.51|9190.51|9178.58|9178.58|0
1619766900000|2021-04-30 07:15:00|9187.77|9187.77|9171.37|9171.37|9188.36|9188.36|9170.01|9170.01|0
1619767200000|2021-04-30 07:20:00|9172.23|9172.23|9187|9187|9187|9187|9166.35|9166.35|0
1619767500000|2021-04-30 07:25:00|9187.05|9187.05|9177.63|9177.63|9187.05|9187.05|9177.63|9177.63|0
1619767800000|2021-04-30 07:30:00|9177.32|9177.32|9186.46|9186.46|9191.31|9191.31|9175.47|9175.47|0
1619768100000|2021-04-30 07:35:00|9186.24|9186.24|9171.1|9171.1|9186.51|9186.51|9168.48|9168.48|0
1619768400000|2021-04-30 07:40:00|9170.51|9170.51|9162.22|9162.22|9172.16|9172.16|9161.93|9161.93|0
1619768700000|2021-04-30 07:45:00|9161.83|9161.83|9150.48|9150.48|9161.83|9161.83|9148.91|9148.91|0
1619769000000|2021-04-30 07:50:00|9150.77|9150.77|9144.11|9144.11|9151.65|9151.65|9143.03|9143.03|0
1619769300000|2021-04-30 07:55:00|9143.5|9143.5|9139.2|9139.2|9143.5|9143.5|9135.56|9135.56|0
1619769600000|2021-04-30 08:00:00|9138.97|9138.97|9141.15|9141.15|9143.26|9143.26|9136.62|9136.62|0
1619769900000|2021-04-30 08:05:00|9140.24|9140.24|9132.63|9132.63|9140.84|9140.84|9132.63|9132.63|0
1619770200000|2021-04-30 08:10:00|9132.47|9132.47|9119.07|9119.07|9132.47|9132.47|9118.17|9118.17|0
1619770500000|2021-04-30 08:15:00|9119.28|9119.28|9112.28|9112.28|9121.6|9121.6|9110.13|9110.13|0
1619770800000|2021-04-30 08:20:00|9112.58|9112.58|9107.21|9107.21|9117.28|9117.28|9107.21|9107.21|0
1619771100000|2021-04-30 08:25:00|9107.38|9107.38|9104.61|9104.61|9107.38|9107.38|9096.59|9096.59|0
1619771400000|2021-04-30 08:30:00|9104.91|9104.91|9110.04|9110.04|9110.99|9110.99|9103.72|9103.72|0
1619771700000|2021-04-30 08:35:00|9110.9|9110.9|9093.78|9093.78|9111.82|9111.82|9093.17|9093.17|0
1619772000000|2021-04-30 08:40:00|9093.55|9093.55|9100.5|9100.5|9101.01|9101.01|9091.37|9091.37|0
1619772300000|2021-04-30 08:45:00|9100.67|9100.67|9115.05|9115.05|9115.05|9115.05|9099|9099|0
1619772600000|2021-04-30 08:50:00|9115.43|9115.43|9127.45|9127.45|9128.15|9128.15|9114.92|9114.92|0
1619772900000|2021-04-30 08:55:00|9127.62|9127.62|9132.99|9132.99|9133.72|9133.72|9126.3|9126.3|0
1619773200000|2021-04-30 09:00:00|9133.2|9133.2|9144.93|9144.93|9145.76|9145.76|9133|9133|0
1619773500000|2021-04-30 09:05:00|9144.55|9144.55|9152.12|9152.12|9157.85|9157.85|9142.43|9142.43|0
1619773800000|2021-04-30 09:10:00|9152.48|9152.48|9146.28|9146.28|9153.16|9153.16|9146.28|9146.28|0
1619774100000|2021-04-30 09:15:00|9146.5|9146.5|9142.05|9142.05|9147.97|9147.97|9141.01|9141.01|0
1619774400000|2021-04-30 09:20:00|9141.85|9141.85|9147.4|9147.4|9148.11|9148.11|9140.95|9140.95|0
1619774700000|2021-04-30 09:25:00|9147.51|9147.51|9135.87|9135.87|9148.12|9148.12|9135.87|9135.87|0
1619775000000|2021-04-30 09:30:00|9135.77|9135.77|9134.49|9134.49|9136.15|9136.15|9131.1|9131.1|0
1619775300000|2021-04-30 09:35:00|9134.3|9134.3|9126.79|9126.79|9135.94|9135.94|9122.85|9122.85|0
1619775600000|2021-04-30 09:40:00|9126.7|9126.7|9125.88|9125.88|9126.89|9126.89|9116.06|9116.06|0
1619775900000|2021-04-30 09:45:00|9125.96|9125.96|9135.63|9135.63|9135.63|9135.63|9125.96|9125.96|0
1619776200000|2021-04-30 09:50:00|9135.82|9135.82|9129.37|9129.37|9138.81|9138.81|9125.91|9125.91|0
1619776500000|2021-04-30 09:55:00|9129.35|9129.35|9119.89|9119.89|9129.99|9129.99|9119.89|9119.89|0
1619776800000|2021-04-30 10:00:00|9119.97|9119.97|9112.57|9112.57|9119.97|9119.97|9111.9|9111.9|0
1619777100000|2021-04-30 10:05:00|9112.65|9112.65|9117.64|9117.64|9117.64|9117.64|9109.9|9109.9|0
1619777400000|2021-04-30 10:10:00|9117.84|9117.84|9123.31|9123.31|9124.69|9124.69|9117.34|9117.34|0
1619777700000|2021-04-30 10:15:00|9123.01|9123.01|9117.47|9117.47|9123.48|9123.48|9117.47|9117.47|0
1619778000000|2021-04-30 10:20:00|9117.67|9117.67|9108.45|9108.45|9117.67|9117.67|9106.4|9106.4|0
1619778300000|2021-04-30 10:25:00|9108.65|9108.65|9121.91|9121.91|9124.89|9124.89|9108.65|9108.65|0
1619778600000|2021-04-30 10:30:00|9122.14|9122.14|9115.73|9115.73|9122.79|9122.79|9113.66|9113.66|0
1619778900000|2021-04-30 10:35:00|9115.81|9115.81|9111.63|9111.63|9118.59|9118.59|9110.12|9110.12|0
1619779200000|2021-04-30 10:40:00|9111.76|9111.76|9104.46|9104.46|9113.7|9113.7|9104.46|9104.46|0
1619779500000|2021-04-30 10:45:00|9105.31|9105.31|9103.11|9103.11|9107.64|9107.64|9098.75|9098.75|0
1619779800000|2021-04-30 10:50:00|9103.41|9103.41|9088.61|9088.61|9103.69|9103.69|9087.16|9087.16|0
1619780100000|2021-04-30 10:55:00|9089.47|9089.47|9093.63|9093.63|9096.76|9096.76|9086.24|9086.24|0
1619780400000|2021-04-30 11:00:00|9093.44|9093.44|9093.21|9093.21|9095.89|9095.89|9091.55|9091.55|0
1619780700000|2021-04-30 11:05:00|9093.11|9093.11|9088.41|9088.41|9093.11|9093.11|9085.98|9085.98|0
1619781000000|2021-04-30 11:10:00|9088.2|9088.2|9080.39|9080.39|9088.2|9088.2|9080.39|9080.39|0
1619781300000|2021-04-30 11:15:00|9080.55|9080.55|9076.33|9076.33|9082.31|9082.31|9075.73|9075.73|0
1619781600000|2021-04-30 11:20:00|9076.11|9076.11|9069.7|9069.7|9077.19|9077.19|9069.4|9069.4|0
1619781900000|2021-04-30 11:25:00|9069.54|9069.54|9077.14|9077.14|9079.35|9079.35|9069.17|9069.17|0
1619782200000|2021-04-30 11:30:00|9077.45|9077.45|9082.92|9082.92|9084.57|9084.57|9076.97|9076.97|0
1619782500000|2021-04-30 11:35:00|9082.53|9082.53|9084.14|9084.14|9084.74|9084.74|9082.06|9082.06|0
1619782800000|2021-04-30 11:40:00|9083.9|9083.9|9089.93|9089.93|9089.93|9089.93|9082.38|9082.38|0
1619783100000|2021-04-30 11:45:00|9089.83|9089.83|9092.3|9092.3|9092.3|9092.3|9087.57|9087.57|0
1619783400000|2021-04-30 11:50:00|9092.22|9092.22|9103.24|9103.24|9103.24|9103.24|9091.86|9091.86|0
1619783700000|2021-04-30 11:55:00|9103.37|9103.37|9099.22|9099.22|9105.57|9105.57|9098.91|9098.91|0
1619784000000|2021-04-30 12:00:00|9099.24|9099.24|9098.05|9098.05|9102.95|9102.95|9096.87|9096.87|0
1619784300000|2021-04-30 12:05:00|9097.87|9097.87|9104.28|9104.28|9104.35|9104.35|9095.14|9095.14|0
1619784600000|2021-04-30 12:10:00|9104.36|9104.36|9100.62|9100.62|9107.76|9107.76|9099.61|9099.61|0
1619784900000|2021-04-30 12:15:00|9100.04|9100.04|9111.71|9111.71|9111.71|9111.71|9100.04|9100.04|0
1619785200000|2021-04-30 12:20:00|9112.85|9112.85|9113.97|9113.97|9114.12|9114.12|9110.79|9110.79|0
1619785500000|2021-04-30 12:25:00|9114.36|9114.36|9124.52|9124.52|9124.83|9124.83|9114.32|9114.32|0
1619785800000|2021-04-30 12:30:00|9124.43|9124.43|9126.63|9126.63|9128.05|9128.05|9123.47|9123.47|0
1619786100000|2021-04-30 12:35:00|9126.3|9126.3|9118.73|9118.73|9129.09|9129.09|9118.52|9118.52|0
1619786400000|2021-04-30 12:40:00|9118.55|9118.55|9106.6|9106.6|9119.17|9119.17|9106.28|9106.28|0
1619786700000|2021-04-30 12:45:00|9106.66|9106.66|9110.05|9110.05|9113.56|9113.56|9106.53|9106.53|0
1619787000000|2021-04-30 12:50:00|9110.03|9110.03|9115.65|9115.65|9117.96|9117.96|9109.72|9109.72|0
1619787300000|2021-04-30 12:55:00|9116.07|9116.07|9125.57|9125.57|9126.58|9126.58|9116.07|9116.07|0
1619787600000|2021-04-30 13:00:00|9125.34|9125.34|9120.81|9120.81|9126.03|9126.03|9117.85|9117.85|0
1619787900000|2021-04-30 13:05:00|9120.89|9120.89|9113.39|9113.39|9121.34|9121.34|9113.29|9113.29|0
1619788200000|2021-04-30 13:10:00|9113.43|9113.43|9116.86|9116.86|9118.22|9118.22|9111.09|9111.09|0
1619788500000|2021-04-30 13:15:00|9116.97|9116.97|9109.24|9109.24|9118.2|9118.2|9108|9108|0
1619788800000|2021-04-30 13:20:00|9108.94|9108.94|9121.14|9121.14|9121.14|9121.14|9108.69|9108.69|0
1619789100000|2021-04-30 13:25:00|9121.22|9121.22|9118.62|9118.62|9124.42|9124.42|9117.4|9117.4|0
1619789400000|2021-04-30 13:30:00|9119|9119|9148.53|9148.53|9148.69|9148.69|9114.13|9114.13|0
1619789700000|2021-04-30 13:35:00|9149.37|9149.37|9149.07|9149.07|9157.74|9157.74|9145.46|9145.46|0
1619790000000|2021-04-30 13:40:00|9148.77|9148.77|9158.43|9158.43|9162.39|9162.39|9148.69|9148.69|0
1619790300000|2021-04-30 13:45:00|9158.52|9158.52|9164.42|9164.42|9167.61|9167.61|9156.73|9156.73|0
1619790600000|2021-04-30 13:50:00|9164.53|9164.53|9179.78|9179.78|9180.35|9180.35|9164.09|9164.09|0
1619790900000|2021-04-30 13:55:00|9180.03|9180.03|9173.48|9173.48|9181.44|9181.44|9173.02|9173.02|0
1619791200000|2021-04-30 14:00:00|9173.56|9173.56|9170.45|9170.45|9173.77|9173.77|9165.08|9165.08|0
1619791500000|2021-04-30 14:05:00|9169.29|9169.29|9160.15|9160.15|9172.37|9172.37|9158.97|9158.97|0
1619791800000|2021-04-30 14:10:00|9159.94|9159.94|9141.34|9141.34|9160.71|9160.71|9141.34|9141.34|0
1619792100000|2021-04-30 14:15:00|9140.73|9140.73|9141.47|9141.47|9143.01|9143.01|9137.33|9137.33|0
1619792400000|2021-04-30 14:20:00|9141.44|9141.44|9137.89|9137.89|9144.06|9144.06|9136.2|9136.2|0
1619792700000|2021-04-30 14:25:00|9138.08|9138.08|9146.79|9146.79|9146.79|9146.79|9134.24|9134.24|0
1619793000000|2021-04-30 14:30:00|9146.77|9146.77|9146.07|9146.07|9157.17|9157.17|9145.83|9145.83|0
1619793300000|2021-04-30 14:35:00|9146.04|9146.04|9133.27|9133.27|9149.39|9149.39|9131.17|9131.17|0
1619793600000|2021-04-30 14:40:00|9133.12|9133.12|9139.29|9139.29|9144.54|9144.54|9133.12|9133.12|0
1619793900000|2021-04-30 14:45:00|9139.37|9139.37|9137.2|9137.2|9140.37|9140.37|9136.07|9136.07|0
1619794200000|2021-04-30 14:50:00|9137.37|9137.37|9144.85|9144.85|9146.07|9146.07|9135.99|9135.99|0
1619794500000|2021-04-30 14:55:00|9144.88|9144.88|9136.95|9136.95|9145|9145|9135.5|9135.5|0
1619794800000|2021-04-30 15:00:00|9136.89|9136.89|9106.69|9106.69|9136.89|9136.89|9106.37|9106.37|0
1619795100000|2021-04-30 15:05:00|9106.55|9106.55|9111.16|9111.16|9118.84|9118.84|9106.04|9106.04|0
1619795400000|2021-04-30 15:10:00|9110.95|9110.95|9101.18|9101.18|9110.95|9110.95|9099.9|9099.9|0
1619795700000|2021-04-30 15:15:00|9101.2|9101.2|9103.54|9103.54|9104.75|9104.75|9093.92|9093.92|0
1619796000000|2021-04-30 15:20:00|9103.5|9103.5|9113.73|9113.73|9117.29|9117.29|9101.8|9101.8|0
1619796300000|2021-04-30 15:25:00|9113.54|9113.54|9103.9|9103.9|9113.54|9113.54|9098.13|9098.13|0
1620112500000|2021-05-04 07:15:00|9295.76|9295.76|9282.49|9282.49|9297.56|9297.56|9279.62|9279.62|0
1620112800000|2021-05-04 07:20:00|9281.16|9281.16|9260.86|9260.86|9288.31|9288.31|9248.1|9248.1|0
1620113100000|2021-05-04 07:25:00|9261.25|9261.25|9275.7|9275.7|9276.55|9276.55|9257.9|9257.9|0
1620113400000|2021-05-04 07:30:00|9275.3|9275.3|9248.89|9248.89|9275.3|9275.3|9248.44|9248.44|0
1620113700000|2021-05-04 07:35:00|9248.56|9248.56|9242.57|9242.57|9249.72|9249.72|9241.41|9241.41|0
1620114000000|2021-05-04 07:40:00|9240.86|9240.86|9222.08|9222.08|9240.86|9240.86|9221.72|9221.72|0
1620114300000|2021-05-04 07:45:00|9221.95|9221.95|9216.97|9216.97|9221.95|9221.95|9206.46|9206.46|0
1620114600000|2021-05-04 07:50:00|9217.27|9217.27|9243.16|9243.16|9243.16|9243.16|9209.89|9209.89|0
1620114900000|2021-05-04 07:55:00|9243.21|9243.21|9239.36|9239.36|9247.17|9247.17|9236.57|9236.57|0
1620115200000|2021-05-04 08:00:00|9240.21|9240.21|9226.06|9226.06|9240.75|9240.75|9226.06|9226.06|0
1620115500000|2021-05-04 08:05:00|9226.47|9226.47|9221.95|9221.95|9233.12|9233.12|9221.03|9221.03|0
1620115800000|2021-05-04 08:10:00|9221.82|9221.82|9200.78|9200.78|9222.43|9222.43|9199.81|9199.81|0
1620116100000|2021-05-04 08:15:00|9201.92|9201.92|9197.8|9197.8|9209.91|9209.91|9194.83|9194.83|0
1620116400000|2021-05-04 08:20:00|9198.19|9198.19|9218.15|9218.15|9218.15|9218.15|9189.91|9189.91|0
1620116700000|2021-05-04 08:25:00|9218.46|9218.46|9213.81|9213.81|9218.46|9218.46|9208.1|9208.1|0
1620117000000|2021-05-04 08:30:00|9213.42|9213.42|9191.46|9191.46|9213.42|9213.42|9191.26|9191.26|0
1620117300000|2021-05-04 08:35:00|9191.4|9191.4|9183.75|9183.75|9194.44|9194.44|9180.99|9180.99|0
1620117600000|2021-05-04 08:40:00|9183.41|9183.41|9172.8|9172.8|9184.6|9184.6|9172.62|9172.62|0
1620117900000|2021-05-04 08:45:00|9172.93|9172.93|9180.57|9180.57|9181.05|9181.05|9172.93|9172.93|0
1620118200000|2021-05-04 08:50:00|9180.18|9180.18|9185.73|9185.73|9186.41|9186.41|9179.5|9179.5|0
1620118500000|2021-05-04 08:55:00|9186.03|9186.03|9199.57|9199.57|9201.76|9201.76|9186.03|9186.03|0
1620118800000|2021-05-04 09:00:00|9199.99|9199.99|9182.27|9182.27|9200.33|9200.33|9182.27|9182.27|0
1620119100000|2021-05-04 09:05:00|9182.1|9182.1|9182.48|9182.48|9183.44|9183.44|9179.97|9179.97|0
1620119400000|2021-05-04 09:10:00|9182.41|9182.41|9174.67|9174.67|9182.41|9182.41|9174.44|9174.44|0
1620119700000|2021-05-04 09:15:00|9174.37|9174.37|9152.9|9152.9|9174.37|9174.37|9152.9|9152.9|0
1620120000000|2021-05-04 09:20:00|9153.76|9153.76|9159.99|9159.99|9159.99|9159.99|9142.11|9142.11|0
1620120300000|2021-05-04 09:25:00|9160.09|9160.09|9162.81|9162.81|9163.63|9163.63|9156.28|9156.28|0
1620120600000|2021-05-04 09:30:00|9162.64|9162.64|9159.04|9159.04|9168.22|9168.22|9159.04|9159.04|0
1620120900000|2021-05-04 09:35:00|9159.12|9159.12|9172.15|9172.15|9172.24|9172.24|9158.21|9158.21|0
1620121200000|2021-05-04 09:40:00|9172.34|9172.34|9174.7|9174.7|9179.36|9179.36|9170.98|9170.98|0
1620121500000|2021-05-04 09:45:00|9174.9|9174.9|9178.27|9178.27|9184.81|9184.81|9174.7|9174.7|0
1620121800000|2021-05-04 09:50:00|9178.36|9178.36|9190.07|9190.07|9190.08|9190.08|9175.73|9175.73|0
1620122100000|2021-05-04 09:55:00|9189.9|9189.9|9182.08|9182.08|9191.09|9191.09|9181.19|9181.19|0
1620122400000|2021-05-04 10:00:00|9182.94|9182.94|9184.06|9184.06|9186.19|9186.19|9182.65|9182.65|0
1620122700000|2021-05-04 10:05:00|9183.66|9183.66|9203.5|9203.5|9203.65|9203.65|9182.45|9182.45|0
1620123000000|2021-05-04 10:10:00|9203.42|9203.42|9210.45|9210.45|9212.03|9212.03|9203.33|9203.33|0
1620123300000|2021-05-04 10:15:00|9209.59|9209.59|9212.68|9212.68|9219.11|9219.11|9209.59|9209.59|0
1620123600000|2021-05-04 10:20:00|9212.87|9212.87|9211.23|9211.23|9214.05|9214.05|9210.51|9210.51|0
1620123900000|2021-05-04 10:25:00|9210.99|9210.99|9217.18|9217.18|9220.11|9220.11|9210.99|9210.99|0
1620124200000|2021-05-04 10:30:00|9216.33|9216.33|9219.27|9219.27|9220.13|9220.13|9214.01|9214.01|0
1620124500000|2021-05-04 10:35:00|9219.17|9219.17|9209.2|9209.2|9221.14|9221.14|9208.74|9208.74|0
1620124800000|2021-05-04 10:40:00|9209.12|9209.12|9203.71|9203.71|9209.12|9209.12|9200.26|9200.26|0
1620125100000|2021-05-04 10:45:00|9203.58|9203.58|9197.12|9197.12|9207.17|9207.17|9197.12|9197.12|0
1620125400000|2021-05-04 10:50:00|9197.32|9197.32|9200.99|9200.99|9200.99|9200.99|9195.95|9195.95|0
1620125700000|2021-05-04 10:55:00|9200.69|9200.69|9205.09|9205.09|9207.6|9207.6|9200.53|9200.53|0
1620126000000|2021-05-04 11:00:00|9205.28|9205.28|9199.05|9199.05|9206.83|9206.83|9198.8|9198.8|0
1620126300000|2021-05-04 11:05:00|9199.01|9199.01|9191.3|9191.3|9199.01|9199.01|9191.11|9191.11|0
1620126600000|2021-05-04 11:10:00|9191.28|9191.28|9191.24|9191.24|9192.74|9192.74|9185.39|9185.39|0
1620126900000|2021-05-04 11:15:00|9191.3|9191.3|9189.55|9189.55|9192.73|9192.73|9189.55|9189.55|0
1620127200000|2021-05-04 11:20:00|9189.66|9189.66|9178.27|9178.27|9191.33|9191.33|9178.27|9178.27|0
1620127500000|2021-05-04 11:25:00|9177.89|9177.89|9167.44|9167.44|9179.96|9179.96|9167.44|9167.44|0
1620127800000|2021-05-04 11:30:00|9167.51|9167.51|9165.59|9165.59|9173.45|9173.45|9163.01|9163.01|0
1620128100000|2021-05-04 11:35:00|9164.83|9164.83|9147.71|9147.71|9164.83|9164.83|9147.71|9147.71|0
1620128400000|2021-05-04 11:40:00|9147.78|9147.78|9125.46|9125.46|9147.78|9147.78|9103.66|9103.66|0
1620128700000|2021-05-04 11:45:00|9125.84|9125.84|9118.85|9118.85|9127.65|9127.65|9113.91|9113.91|0
1620129000000|2021-05-04 11:50:00|9118.36|9118.36|9129.17|9129.17|9134.06|9134.06|9114.38|9114.38|0
1620129300000|2021-05-04 11:55:00|9130.02|9130.02|9127.95|9127.95|9136.4|9136.4|9122.95|9122.95|0
1620129600000|2021-05-04 12:00:00|9128.71|9128.71|9132.45|9132.45|9134.8|9134.8|9125.99|9125.99|0
1620129900000|2021-05-04 12:05:00|9132.58|9132.58|9127.35|9127.35|9133.9|9133.9|9127.35|9127.35|0
1620130200000|2021-05-04 12:10:00|9127.15|9127.15|9113.19|9113.19|9127.29|9127.29|9110.92|9110.92|0
1620130500000|2021-05-04 12:15:00|9112.98|9112.98|9096.33|9096.33|9112.98|9112.98|9094.83|9094.83|0
1620130800000|2021-05-04 12:20:00|9096.03|9096.03|9096.21|9096.21|9100.14|9100.14|9093.58|9093.58|0
1620131100000|2021-05-04 12:25:00|9096.32|9096.32|9098.21|9098.21|9098.21|9098.21|9090.75|9090.75|0
1620131400000|2021-05-04 12:30:00|9098.72|9098.72|9126.34|9126.34|9127.21|9127.21|9098.28|9098.28|0
1620131700000|2021-05-04 12:35:00|9126.94|9126.94|9117.09|9117.09|9126.94|9126.94|9112.06|9112.06|0
1620132000000|2021-05-04 12:40:00|9117.94|9117.94|9116.11|9116.11|9121.02|9121.02|9112.61|9112.61|0
1620132300000|2021-05-04 12:45:00|9116|9116|9115.74|9115.74|9116.08|9116.08|9109.01|9109.01|0
1620132600000|2021-05-04 12:50:00|9116.12|9116.12|9112.36|9112.36|9116.97|9116.97|9107.52|9107.52|0
1620132900000|2021-05-04 12:55:00|9112.12|9112.12|9106.01|9106.01|9112.88|9112.88|9105.44|9105.44|0
1620133200000|2021-05-04 13:00:00|9105.29|9105.29|9105.05|9105.05|9111.65|9111.65|9104.77|9104.77|0
1620133500000|2021-05-04 13:05:00|9104.97|9104.97|9093.29|9093.29|9106.87|9106.87|9085.35|9085.35|0
1620133800000|2021-05-04 13:10:00|9093.12|9093.12|9096.21|9096.21|9096.21|9096.21|9087.65|9087.65|0
1620134100000|2021-05-04 13:15:00|9096.13|9096.13|9091.16|9091.16|9098.12|9098.12|9091.16|9091.16|0
1620134400000|2021-05-04 13:20:00|9090.3|9090.3|9092.48|9092.48|9093.13|9093.13|9087.09|9087.09|0
1620134700000|2021-05-04 13:25:00|9092.6|9092.6|9115.03|9115.03|9115.05|9115.05|9089.04|9089.04|0
1620135000000|2021-05-04 13:30:00|9115.16|9115.16|9121.37|9121.37|9140.32|9140.32|9115.02|9115.02|0
1620135300000|2021-05-04 13:35:00|9120.86|9120.86|9109.42|9109.42|9131.47|9131.47|9108.56|9108.56|0
1620135600000|2021-05-04 13:40:00|9109.48|9109.48|9078.69|9078.69|9111.11|9111.11|9078.44|9078.44|0
1620135900000|2021-05-04 13:45:00|9078.44|9078.44|9034.32|9034.32|9078.44|9078.44|9033.5|9033.5|0
1620136200000|2021-05-04 13:50:00|9035.16|9035.16|9009.41|9009.41|9035.16|9035.16|9001.03|9001.03|0
1620136500000|2021-05-04 13:55:00|9010.26|9010.26|8980.79|8980.79|9013.02|9013.02|8980.79|8980.79|0
1620136800000|2021-05-04 14:00:00|8981.03|8981.03|8960.17|8960.17|8985.05|8985.05|8960.17|8960.17|0
1620137100000|2021-05-04 14:05:00|8960.04|8960.04|8969.2|8969.2|8976.48|8976.48|8956.03|8956.03|0
1620137400000|2021-05-04 14:10:00|8969.12|8969.12|8967.65|8967.65|8976.9|8976.9|8962.63|8962.63|0
1620137700000|2021-05-04 14:15:00|8967.46|8967.46|8991.39|8991.39|8992.72|8992.72|8952.82|8952.82|0
1620138000000|2021-05-04 14:20:00|8991.08|8991.08|9003.64|9003.64|9004.49|9004.49|8984.71|8984.71|0
1620138300000|2021-05-04 14:25:00|9003.43|9003.43|9020.78|9020.78|9022.87|9022.87|8998.56|8998.56|0
1620138600000|2021-05-04 14:30:00|9021.2|9021.2|9008.22|9008.22|9026.87|9026.87|9007.24|9007.24|0
1620138900000|2021-05-04 14:35:00|9008.09|9008.09|9020.81|9020.81|9020.81|9020.81|9003.02|9003.02|0
1620139200000|2021-05-04 14:40:00|9021.41|9021.41|9029.02|9029.02|9037.37|9037.37|9021.11|9021.11|0
1620139500000|2021-05-04 14:45:00|9029.23|9029.23|8991.34|8991.34|9030.08|9030.08|8991.34|8991.34|0
1620139800000|2021-05-04 14:50:00|8991.41|8991.41|8970.75|8970.75|8991.41|8991.41|8969.58|8969.58|0
1620140100000|2021-05-04 14:55:00|8970.94|8970.94|8960.06|8960.06|8974.47|8974.47|8959.79|8959.79|0
1620140400000|2021-05-04 15:00:00|8959.2|8959.2|8966.62|8966.62|8967.5|8967.5|8954.74|8954.74|0
1620140700000|2021-05-04 15:05:00|8967.01|8967.01|8963.86|8963.86|8968.26|8968.26|8954.27|8954.27|0
1620141000000|2021-05-04 15:10:00|8963.47|8963.47|8942.19|8942.19|8965.49|8965.49|8942.19|8942.19|0
1620141300000|2021-05-04 15:15:00|8941.91|8941.91|8949.26|8949.26|8953.13|8953.13|8940.09|8940.09|0
1620141600000|2021-05-04 15:20:00|8949.12|8949.12|8945.68|8945.68|8953.33|8953.33|8943.84|8943.84|0
1620141900000|2021-05-04 15:25:00|8945.71|8945.71|8938.72|8938.72|8946.66|8946.66|8935.43|8935.43|0
1620198900000|2021-05-05 07:15:00|9031.72|9031.72|9003.73|9003.73|9031.72|9031.72|9003.56|9003.56|0
1620199200000|2021-05-05 07:20:00|9003.53|9003.53|9016.05|9016.05|9016.05|9016.05|9002.16|9002.16|0
1620199500000|2021-05-05 07:25:00|9015.55|9015.55|9015.85|9015.85|9020.79|9020.79|9009.94|9009.94|0
1620199800000|2021-05-05 07:30:00|9016.23|9016.23|9029.99|9029.99|9033.59|9033.59|9014.18|9014.18|0
1620200100000|2021-05-05 07:35:00|9030.62|9030.62|9027.48|9027.48|9031.76|9031.76|9013.82|9013.82|0
1620200400000|2021-05-05 07:40:00|9027.82|9027.82|9031.06|9031.06|9032.81|9032.81|9027.57|9027.57|0
1620200700000|2021-05-05 07:45:00|9030.89|9030.89|9046.4|9046.4|9046.4|9046.4|9030.03|9030.03|0
1620201000000|2021-05-05 07:50:00|9046.53|9046.53|9055.03|9055.03|9061.15|9061.15|9046.53|9046.53|0
1620201300000|2021-05-05 07:55:00|9054.8|9054.8|9047.31|9047.31|9059.79|9059.79|9045.74|9045.74|0
1620201600000|2021-05-05 08:00:00|9047.48|9047.48|9037.63|9037.63|9051.55|9051.55|9037.63|9037.63|0
1620201900000|2021-05-05 08:05:00|9037.71|9037.71|9021.63|9021.63|9037.71|9037.71|9021.49|9021.49|0
1620202200000|2021-05-05 08:10:00|9022.06|9022.06|9036.76|9036.76|9037.07|9037.07|9021.21|9021.21|0
1620202500000|2021-05-05 08:15:00|9037.34|9037.34|9044.97|9044.97|9044.97|9044.97|9037.34|9037.34|0
1620202800000|2021-05-05 08:20:00|9044.99|9044.99|9043.5|9043.5|9045.43|9045.43|9041.46|9041.46|0
1620203100000|2021-05-05 08:25:00|9043.89|9043.89|9047.15|9047.15|9053.57|9053.57|9042.79|9042.79|0
1620203400000|2021-05-05 08:30:00|9046.76|9046.76|9042.96|9042.96|9047.81|9047.81|9042.96|9042.96|0
1620203700000|2021-05-05 08:35:00|9043.34|9043.34|9027.42|9027.42|9043.34|9043.34|9027.42|9027.42|0
1620204000000|2021-05-05 08:40:00|9026.73|9026.73|9018.54|9018.54|9027.18|9027.18|9014.35|9014.35|0
1620204300000|2021-05-05 08:45:00|9019.17|9019.17|9022.46|9022.46|9027.59|9027.59|9019.17|9019.17|0
1620204600000|2021-05-05 08:50:00|9022.38|9022.38|9015.31|9015.31|9024.89|9024.89|9015.28|9015.28|0
1620204900000|2021-05-05 08:55:00|9015.09|9015.09|9021.52|9021.52|9026.5|9026.5|9015.09|9015.09|0
1620205200000|2021-05-05 09:00:00|9021.8|9021.8|9036.58|9036.58|9037.61|9037.61|9020.88|9020.88|0
1620205500000|2021-05-05 09:05:00|9036.71|9036.71|9038.01|9038.01|9040.34|9040.34|9036.54|9036.54|0
1620205800000|2021-05-05 09:10:00|9038.86|9038.86|9038.49|9038.49|9041.06|9041.06|9034.86|9034.86|0
1620206100000|2021-05-05 09:15:00|9039.35|9039.35|9037.45|9037.45|9041.72|9041.72|9037.03|9037.03|0
1620206400000|2021-05-05 09:20:00|9037.25|9037.25|9040.89|9040.89|9041.07|9041.07|9033.63|9033.63|0
1620206700000|2021-05-05 09:25:00|9040.98|9040.98|9033.93|9033.93|9041.5|9041.5|9033|9033|0
1620207000000|2021-05-05 09:30:00|9032.87|9032.87|9023.85|9023.85|9034.09|9034.09|9023.76|9023.76|0
1620207300000|2021-05-05 09:35:00|9023.72|9023.72|9007.9|9007.9|9023.72|9023.72|9005.76|9005.76|0
1620207600000|2021-05-05 09:40:00|9008.39|9008.39|9008.01|9008.01|9008.87|9008.87|9005.65|9005.65|0
1620207900000|2021-05-05 09:45:00|9007.96|9007.96|9007.7|9007.7|9009.72|9009.72|9006.06|9006.06|0
1620208200000|2021-05-05 09:50:00|9007.62|9007.62|9017.19|9017.19|9017.41|9017.41|9007.32|9007.32|0
1620208500000|2021-05-05 09:55:00|9016.38|9016.38|9015.8|9015.8|9018.87|9018.87|9012.3|9012.3|0
1620208800000|2021-05-05 10:00:00|9015.78|9015.78|9023.6|9023.6|9023.98|9023.98|9015.78|9015.78|0
1620209100000|2021-05-05 10:05:00|9023.46|9023.46|9034.55|9034.55|9034.55|9034.55|9019.01|9019.01|0
1620209400000|2021-05-05 10:10:00|9033.58|9033.58|9034.82|9034.82|9037.87|9037.87|9031.19|9031.19|0
1620209700000|2021-05-05 10:15:00|9034.44|9034.44|9032.02|9032.02|9039.67|9039.67|9031.83|9031.83|0
1620210000000|2021-05-05 10:20:00|9032.24|9032.24|9032.03|9032.03|9036.49|9036.49|9029.25|9029.25|0
1620210300000|2021-05-05 10:25:00|9032.33|9032.33|9029.83|9029.83|9034.7|9034.7|9028.94|9028.94|0
1620210600000|2021-05-05 10:30:00|9029.92|9029.92|9030.11|9030.11|9031.73|9031.73|9026.99|9026.99|0
1620210900000|2021-05-05 10:35:00|9029.92|9029.92|9025.52|9025.52|9033.48|9033.48|9024.52|9024.52|0
1620211200000|2021-05-05 10:40:00|9025.91|9025.91|9018.76|9018.76|9026.68|9026.68|9017.75|9017.75|0
1620211500000|2021-05-05 10:45:00|9018.69|9018.69|9017.26|9017.26|9022.93|9022.93|9017.21|9017.21|0
1620211800000|2021-05-05 10:50:00|9017.36|9017.36|9013.42|9013.42|9017.55|9017.55|9011.23|9011.23|0
1620212100000|2021-05-05 10:55:00|9013.48|9013.48|9017.48|9017.48|9017.48|9017.48|9011.18|9011.18|0
1620212400000|2021-05-05 11:00:00|9018.24|9018.24|9021.91|9021.91|9022.63|9022.63|9017.04|9017.04|0
1620212700000|2021-05-05 11:05:00|9021.98|9021.98|9014.14|9014.14|9024.19|9024.19|9014.03|9014.03|0
1620213000000|2021-05-05 11:10:00|9014.09|9014.09|9015.12|9015.12|9017.98|9017.98|9013.74|9013.74|0
1620213300000|2021-05-05 11:15:00|9014.99|9014.99|9013.13|9013.13|9014.99|9014.99|9010.81|9010.81|0
1620213600000|2021-05-05 11:20:00|9012.9|9012.9|9014.17|9014.17|9016.39|9016.39|9008.5|9008.5|0
1620213900000|2021-05-05 11:25:00|9014.1|9014.1|9022.54|9022.54|9022.54|9022.54|9014.04|9014.04|0
1620214200000|2021-05-05 11:30:00|9022.73|9022.73|9037.23|9037.23|9039.58|9039.58|9022.73|9022.73|0
1620214500000|2021-05-05 11:35:00|9036.38|9036.38|9042.51|9042.51|9044.18|9044.18|9035.83|9035.83|0
1620214800000|2021-05-05 11:40:00|9042.61|9042.61|9046.72|9046.72|9049.24|9049.24|9040.88|9040.88|0
1620215100000|2021-05-05 11:45:00|9046.82|9046.82|9042.91|9042.91|9046.82|9046.82|9042.63|9042.63|0
1620215400000|2021-05-05 11:50:00|9042.99|9042.99|9050.13|9050.13|9052.72|9052.72|9042.81|9042.81|0
1620215700000|2021-05-05 11:55:00|9050.21|9050.21|9046.61|9046.61|9052.23|9052.23|9045.85|9045.85|0
1620216000000|2021-05-05 12:00:00|9046.23|9046.23|9062.64|9062.64|9062.64|9062.64|9046.23|9046.23|0
1620216300000|2021-05-05 12:05:00|9062.95|9062.95|9065.31|9065.31|9066.34|9066.34|9061.97|9061.97|0
1620216600000|2021-05-05 12:10:00|9065.1|9065.1|9065.34|9065.34|9068.26|9068.26|9064.31|9064.31|0
1620216900000|2021-05-05 12:15:00|9065.64|9065.64|9067.44|9067.44|9069.4|9069.4|9065.21|9065.21|0
1620217200000|2021-05-05 12:20:00|9067.63|9067.63|9065.99|9065.99|9071.88|9071.88|9065.89|9065.89|0
1620217500000|2021-05-05 12:25:00|9065.78|9065.78|9055.63|9055.63|9066.43|9066.43|9053.7|9053.7|0
1620217800000|2021-05-05 12:30:00|9055.4|9055.4|9047.17|9047.17|9056.03|9056.03|9047.17|9047.17|0
1620218100000|2021-05-05 12:35:00|9046.74|9046.74|9056.07|9056.07|9058.51|9058.51|9046.65|9046.65|0
1620218400000|2021-05-05 12:40:00|9056.23|9056.23|9052.04|9052.04|9059.69|9059.69|9052.04|9052.04|0
1620218700000|2021-05-05 12:45:00|9051.43|9051.43|9041.63|9041.63|9051.81|9051.81|9041.15|9041.15|0
1620219000000|2021-05-05 12:50:00|9041.78|9041.78|9042.64|9042.64|9044.63|9044.63|9041.01|9041.01|0
1620219300000|2021-05-05 12:55:00|9042.67|9042.67|9039.58|9039.58|9043.12|9043.12|9039.58|9039.58|0
1620219600000|2021-05-05 13:00:00|9039.5|9039.5|9041.12|9041.12|9041.23|9041.23|9037.02|9037.02|0
1620219900000|2021-05-05 13:05:00|9041.97|9041.97|9039.11|9039.11|9046.89|9046.89|9038.94|9038.94|0
1620220200000|2021-05-05 13:10:00|9038.95|9038.95|9037.9|9037.9|9040.82|9040.82|9037.85|9037.85|0
1620220500000|2021-05-05 13:15:00|9037.6|9037.6|9033.16|9033.16|9037.6|9037.6|9032.19|9032.19|0
1620220800000|2021-05-05 13:20:00|9033.02|9033.02|9036.27|9036.27|9036.27|9036.27|9027.42|9027.42|0
1620221100000|2021-05-05 13:25:00|9036.65|9036.65|9040.91|9040.91|9041.47|9041.47|9036.65|9036.65|0
1620221400000|2021-05-05 13:30:00|9040.53|9040.53|9045.17|9045.17|9046.38|9046.38|9038.18|9038.18|0
1620221700000|2021-05-05 13:35:00|9045.06|9045.06|9046.81|9046.81|9050.74|9050.74|9032.31|9032.31|0
1620222000000|2021-05-05 13:40:00|9046.41|9046.41|9040.69|9040.69|9046.41|9046.41|9036.54|9036.54|0
1620222300000|2021-05-05 13:45:00|9040.66|9040.66|9028.86|9028.86|9041.39|9041.39|9026.65|9026.65|0
1620222600000|2021-05-05 13:50:00|9029.25|9029.25|9043.84|9043.84|9044.31|9044.31|9026.93|9026.93|0
1620222900000|2021-05-05 13:55:00|9044.17|9044.17|9047.45|9047.45|9047.69|9047.69|9042.44|9042.44|0
1620223200000|2021-05-05 14:00:00|9047.16|9047.16|9023.53|9023.53|9047.95|9047.95|9023.53|9023.53|0
1620223500000|2021-05-05 14:05:00|9023.41|9023.41|9010.43|9010.43|9023.6|9023.6|9000.67|9000.67|0
1620223800000|2021-05-05 14:10:00|9010.3|9010.3|9017.43|9017.43|9022.91|9022.91|9006.07|9006.07|0
1620224100000|2021-05-05 14:15:00|9017.49|9017.49|9016.66|9016.66|9017.49|9017.49|9004.69|9004.69|0
1620224400000|2021-05-05 14:20:00|9016.46|9016.46|8996.91|8996.91|9017.77|9017.77|8996.33|8996.33|0
1620224700000|2021-05-05 14:25:00|8997.07|8997.07|8994.04|8994.04|9000.26|9000.26|8988.91|8988.91|0
1620225000000|2021-05-05 14:30:00|8994.25|8994.25|8997.78|8997.78|9000.12|9000.12|8994.25|8994.25|0
1620225300000|2021-05-05 14:35:00|8998.63|8998.63|8994.51|8994.51|8999.18|8999.18|8994.33|8994.33|0
1620225600000|2021-05-05 14:40:00|8994.54|8994.54|9000.58|9000.58|9001.14|9001.14|8994.54|8994.54|0
1620225900000|2021-05-05 14:45:00|9000.69|9000.69|9009.96|9009.96|9009.96|9009.96|8999.94|8999.94|0
1620226200000|2021-05-05 14:50:00|9010.81|9010.81|8998.47|8998.47|9015.7|9015.7|8996.99|8996.99|0
1620226500000|2021-05-05 14:55:00|8998.37|8998.37|9000.35|9000.35|9000.6|9000.6|8996.3|8996.3|0
1620226800000|2021-05-05 15:00:00|9000.51|9000.51|8997.31|8997.31|9004.09|9004.09|8995.05|8995.05|0
1620227100000|2021-05-05 15:05:00|8997.41|8997.41|9021.18|9021.18|9021.18|9021.18|8995.72|8995.72|0
1620227400000|2021-05-05 15:10:00|9021.27|9021.27|9036.7|9036.7|9037|9037|9021.06|9021.06|0
1620227700000|2021-05-05 15:15:00|9036.74|9036.74|9042.27|9042.27|9044.07|9044.07|9035.18|9035.18|0
1620228000000|2021-05-05 15:20:00|9042.37|9042.37|9041.35|9041.35|9045.55|9045.55|9037.47|9037.47|0
1620228300000|2021-05-05 15:25:00|9041.33|9041.33|9053.22|9053.22|9053.22|9053.22|9034.78|9034.78|0
1620285300000|2021-05-06 07:15:00|9026.53|9026.53|9041.59|9041.59|9045.17|9045.17|9025.99|9025.99|0
1620285600000|2021-05-06 07:20:00|9042.12|9042.12|9042.59|9042.59|9046.41|9046.41|9034.65|9034.65|0
1620285900000|2021-05-06 07:25:00|9043.37|9043.37|9078.38|9078.38|9078.38|9078.38|9042.42|9042.42|0
1620286200000|2021-05-06 07:30:00|9078.77|9078.77|9092.6|9092.6|9094.53|9094.53|9076.93|9076.93|0
1620286500000|2021-05-06 07:35:00|9092.41|9092.41|9064.69|9064.69|9093.87|9093.87|9064.45|9064.45|0
1620286800000|2021-05-06 07:40:00|9064.63|9064.63|9073.4|9073.4|9073.4|9073.4|9062.1|9062.1|0
1620287100000|2021-05-06 07:45:00|9074.25|9074.25|9076.92|9076.92|9078.21|9078.21|9071.14|9071.14|0
1620287400000|2021-05-06 07:50:00|9076.68|9076.68|9068.27|9068.27|9077.48|9077.48|9065.77|9065.77|0
1620287700000|2021-05-06 07:55:00|9065.7|9065.7|9052.49|9052.49|9065.7|9065.7|9044.28|9044.28|0
1620288000000|2021-05-06 08:00:00|9052.11|9052.11|9064.79|9064.79|9065.08|9065.08|9051.52|9051.52|0
1620288300000|2021-05-06 08:05:00|9064.99|9064.99|9079.24|9079.24|9080.82|9080.82|9064.94|9064.94|0
1620288600000|2021-05-06 08:10:00|9079.51|9079.51|9076.93|9076.93|9082.31|9082.31|9076.93|9076.93|0
1620288900000|2021-05-06 08:15:00|9077.03|9077.03|9073.58|9073.58|9077.88|9077.88|9069.31|9069.31|0
1620289200000|2021-05-06 08:20:00|9073.97|9073.97|9074.35|9074.35|9075.44|9075.44|9069.23|9069.23|0
1620289500000|2021-05-06 08:25:00|9074.15|9074.15|9071.45|9071.45|9075.66|9075.66|9071.37|9071.37|0
1620289800000|2021-05-06 08:30:00|9071.32|9071.32|9067.29|9067.29|9071.32|9071.32|9059.7|9059.7|0
1620290100000|2021-05-06 08:35:00|9066.7|9066.7|9070.77|9070.77|9072.18|9072.18|9065.77|9065.77|0
1620290400000|2021-05-06 08:40:00|9070.52|9070.52|9079.02|9079.02|9079.02|9079.02|9067.58|9067.58|0
1620290700000|2021-05-06 08:45:00|9078.92|9078.92|9057.47|9057.47|9078.92|9078.92|9053.71|9053.71|0
1620291000000|2021-05-06 08:50:00|9057.32|9057.32|9050.15|9050.15|9057.32|9057.32|9046.13|9046.13|0
1620291300000|2021-05-06 08:55:00|9050.13|9050.13|9049.49|9049.49|9051.44|9051.44|9047.95|9047.95|0
1620291600000|2021-05-06 09:00:00|9049.58|9049.58|9054.03|9054.03|9056.7|9056.7|9049.5|9049.5|0
1620291900000|2021-05-06 09:05:00|9054.11|9054.11|9063.06|9063.06|9066.57|9066.57|9053.82|9053.82|0
1620292200000|2021-05-06 09:10:00|9063.16|9063.16|9058.88|9058.88|9064.64|9064.64|9050.21|9050.21|0
1620292500000|2021-05-06 09:15:00|9055.46|9055.46|9041.25|9041.25|9055.65|9055.65|9041.16|9041.16|0
1620292800000|2021-05-06 09:20:00|9041.09|9041.09|9046.35|9046.35|9046.6|9046.6|9037.76|9037.76|0
1620293100000|2021-05-06 09:25:00|9046.55|9046.55|9042.15|9042.15|9047.52|9047.52|9041.6|9041.6|0
1620293400000|2021-05-06 09:30:00|9042.03|9042.03|9037.31|9037.31|9043.89|9043.89|9034.17|9034.17|0
1620293700000|2021-05-06 09:35:00|9037.65|9037.65|9051.4|9051.4|9051.4|9051.4|9037.65|9037.65|0
1620294000000|2021-05-06 09:40:00|9051.46|9051.46|9048.95|9048.95|9051.66|9051.66|9045.68|9045.68|0
1620294300000|2021-05-06 09:45:00|9049.04|9049.04|9071.56|9071.56|9071.64|9071.64|9047.01|9047.01|0
1620294600000|2021-05-06 09:50:00|9071.39|9071.39|9074.57|9074.57|9074.83|9074.83|9069.49|9069.49|0
1620294900000|2021-05-06 09:55:00|9074.86|9074.86|9067.87|9067.87|9075.19|9075.19|9067.03|9067.03|0
1620295200000|2021-05-06 10:00:00|9067.7|9067.7|9068.92|9068.92|9070.02|9070.02|9063.43|9063.43|0
1620295500000|2021-05-06 10:05:00|9069.34|9069.34|9077.79|9077.79|9079.82|9079.82|9069.21|9069.21|0
1620295800000|2021-05-06 10:10:00|9077.83|9077.83|9076.82|9076.82|9081.63|9081.63|9075.47|9075.47|0
1620296100000|2021-05-06 10:15:00|9077.87|9077.87|9069.48|9069.48|9078.35|9078.35|9066.77|9066.77|0
1620296400000|2021-05-06 10:20:00|9069.86|9069.86|9075.72|9075.72|9075.72|9075.72|9068.88|9068.88|0
1620296700000|2021-05-06 10:25:00|9076.58|9076.58|9064.58|9064.58|9078.39|9078.39|9063.94|9063.94|0
1620297000000|2021-05-06 10:30:00|9064.47|9064.47|9065.21|9065.21|9065.6|9065.6|9057.78|9057.78|0
1620297300000|2021-05-06 10:35:00|9065.6|9065.6|9078.22|9078.22|9079.63|9079.63|9065.6|9065.6|0
1620297600000|2021-05-06 10:40:00|9078.43|9078.43|9074.18|9074.18|9081.75|9081.75|9073.5|9073.5|0
1620297900000|2021-05-06 10:45:00|9074.1|9074.1|9074.54|9074.54|9076.25|9076.25|9068.94|9068.94|0
1620298200000|2021-05-06 10:50:00|9075.39|9075.39|9078.71|9078.71|9080.26|9080.26|9075.39|9075.39|0
1620298500000|2021-05-06 10:55:00|9078.52|9078.52|9082.05|9082.05|9083|9083|9078.52|9078.52|0
1620298800000|2021-05-06 11:00:00|9082.12|9082.12|9089.68|9089.68|9096.68|9096.68|9082.11|9082.11|0
1620299100000|2021-05-06 11:05:00|9089.74|9089.74|9080.42|9080.42|9093.43|9093.43|9079.69|9079.69|0
1620299400000|2021-05-06 11:10:00|9081|9081|9077.37|9077.37|9082.02|9082.02|9077.27|9077.27|0
1620299700000|2021-05-06 11:15:00|9077.56|9077.56|9065.88|9065.88|9078.9|9078.9|9065.55|9065.55|0
1620300000000|2021-05-06 11:20:00|9066.11|9066.11|9058.62|9058.62|9066.11|9066.11|9057.56|9057.56|0
1620300300000|2021-05-06 11:25:00|9058.41|9058.41|9057.81|9057.81|9059.93|9059.93|9053.86|9053.86|0
1620300600000|2021-05-06 11:30:00|9058.15|9058.15|9058.76|9058.76|9063.59|9063.59|9056.88|9056.88|0
1620300900000|2021-05-06 11:35:00|9058.68|9058.68|9047.13|9047.13|9060.26|9060.26|9047.13|9047.13|0
1620301200000|2021-05-06 11:40:00|9047.29|9047.29|9044.45|9044.45|9047.31|9047.31|9043.25|9043.25|0
1620301500000|2021-05-06 11:45:00|9044.25|9044.25|9043.68|9043.68|9047.35|9047.35|9041.28|9041.28|0
1620301800000|2021-05-06 11:50:00|9043.87|9043.87|9051.56|9051.56|9051.73|9051.73|9042.44|9042.44|0
1620302100000|2021-05-06 11:55:00|9051.17|9051.17|9054.49|9054.49|9054.82|9054.82|9050.51|9050.51|0
1620302400000|2021-05-06 12:00:00|9054.91|9054.91|9055.47|9055.47|9055.89|9055.89|9050.98|9050.98|0
1620302700000|2021-05-06 12:05:00|9055.64|9055.64|9045.83|9045.83|9055.83|9055.83|9043.68|9043.68|0
1620303000000|2021-05-06 12:10:00|9045.81|9045.81|9036.21|9036.21|9045.81|9045.81|9036.21|9036.21|0
1620303300000|2021-05-06 12:15:00|9036.04|9036.04|9033.33|9033.33|9036.74|9036.74|9033.33|9033.33|0
1620303600000|2021-05-06 12:20:00|9033.41|9033.41|9036.66|9036.66|9036.95|9036.95|9029.15|9029.15|0
1620303900000|2021-05-06 12:25:00|9037.27|9037.27|9037.78|9037.78|9039.56|9039.56|9035.48|9035.48|0
1620304200000|2021-05-06 12:30:00|9037.97|9037.97|9040.87|9040.87|9041.86|9041.86|9037.97|9037.97|0
1620304500000|2021-05-06 12:35:00|9040.96|9040.96|9045.36|9045.36|9052.49|9052.49|9040.87|9040.87|0
1620304800000|2021-05-06 12:40:00|9045.2|9045.2|9041.62|9041.62|9045.34|9045.34|9041.62|9041.62|0
1620305100000|2021-05-06 12:45:00|9041.22|9041.22|9037.45|9037.45|9041.22|9041.22|9033.7|9033.7|0
1620305400000|2021-05-06 12:50:00|9037.62|9037.62|9040.12|9040.12|9041.21|9041.21|9036.76|9036.76|0
1620305700000|2021-05-06 12:55:00|9040.21|9040.21|9040.4|9040.4|9041.49|9041.49|9038.01|9038.01|0
1620306000000|2021-05-06 13:00:00|9040.61|9040.61|9040.5|9040.5|9042.6|9042.6|9034.87|9034.87|0
1620306300000|2021-05-06 13:05:00|9041.35|9041.35|9034.1|9034.1|9041.35|9041.35|9033.95|9033.95|0
1620306600000|2021-05-06 13:10:00|9034.15|9034.15|9033.33|9033.33|9034.21|9034.21|9031.19|9031.19|0
1620306900000|2021-05-06 13:15:00|9033.5|9033.5|9039.92|9039.92|9040.63|9040.63|9030.48|9030.48|0
1620307200000|2021-05-06 13:20:00|9040.13|9040.13|9041.7|9041.7|9041.93|9041.93|9039.03|9039.03|0
1620307500000|2021-05-06 13:25:00|9041.99|9041.99|9044.89|9044.89|9047.58|9047.58|9040.59|9040.59|0
1620307800000|2021-05-06 13:30:00|9045|9045|9026.51|9026.51|9045.56|9045.56|9023.2|9023.2|0
1620308100000|2021-05-06 13:35:00|9025.65|9025.65|9051.93|9051.93|9056.9|9056.9|9025.65|9025.65|0
1620308400000|2021-05-06 13:40:00|9052.54|9052.54|9033.34|9033.34|9053.09|9053.09|9031.44|9031.44|0
1620308700000|2021-05-06 13:45:00|9032.95|9032.95|9023.13|9023.13|9037.86|9037.86|9023.13|9023.13|0
1620309000000|2021-05-06 13:50:00|9022.96|9022.96|9023.61|9023.61|9033.25|9033.25|9020.48|9020.48|0
1620309300000|2021-05-06 13:55:00|9023.06|9023.06|9019.54|9019.54|9023.06|9023.06|9016.01|9016.01|0
1620309600000|2021-05-06 14:00:00|9017.77|9017.77|9000.15|9000.15|9021.43|9021.43|8992.87|8992.87|0
1620309900000|2021-05-06 14:05:00|8999.81|8999.81|8995.6|8995.6|9000.62|9000.62|8991.88|8991.88|0
1620310200000|2021-05-06 14:10:00|8995.87|8995.87|8988.33|8988.33|9002.6|9002.6|8985.66|8985.66|0
1620310500000|2021-05-06 14:15:00|8988.17|8988.17|8980.98|8980.98|8989.84|8989.84|8980.1|8980.1|0
1620310800000|2021-05-06 14:20:00|8981.06|8981.06|8972.76|8972.76|8981.06|8981.06|8970.96|8970.96|0
1620311100000|2021-05-06 14:25:00|8973.06|8973.06|8982.2|8982.2|8984.18|8984.18|8971.12|8971.12|0
1620311400000|2021-05-06 14:30:00|8979.64|8979.64|9019.32|9019.32|9019.63|9019.63|8977.45|8977.45|0
1620311700000|2021-05-06 14:35:00|9016.75|9016.75|9014.61|9014.61|9025.48|9025.48|9014.41|9014.41|0
1620312000000|2021-05-06 14:40:00|9014.28|9014.28|9002.59|9002.59|9014.28|9014.28|9001.36|9001.36|0
1620312300000|2021-05-06 14:45:00|9002.46|9002.46|8990.31|8990.31|9003.37|9003.37|8990.31|8990.31|0
1620312600000|2021-05-06 14:50:00|8990.17|8990.17|8989.61|8989.61|8991.45|8991.45|8983.96|8983.96|0
1620312900000|2021-05-06 14:55:00|8990.46|8990.46|8994.56|8994.56|8995.7|8995.7|8985.85|8985.85|0
1620313200000|2021-05-06 15:00:00|8995.41|8995.41|8996.69|8996.69|9001.17|9001.17|8993.67|8993.67|0
1620313500000|2021-05-06 15:05:00|8996.82|8996.82|8978.63|8978.63|8999.31|8999.31|8976.95|8976.95|0
1620313800000|2021-05-06 15:10:00|8978.41|8978.41|8988.05|8988.05|8989.07|8989.07|8978.23|8978.23|0
1620314100000|2021-05-06 15:15:00|8988.12|8988.12|8994.91|8994.91|8997.77|8997.77|8987.53|8987.53|0
1620314400000|2021-05-06 15:20:00|8995.1|8995.1|9000.9|9000.9|9003.12|9003.12|8994.66|8994.66|0
1620314700000|2021-05-06 15:25:00|9001.04|9001.04|9012.81|9012.81|9013.66|9013.66|8998.28|8998.28|0
1620371700000|2021-05-07 07:15:00|9047.52|9047.52|9025.73|9025.73|9047.72|9047.72|9025.65|9025.65|0
1620372000000|2021-05-07 07:20:00|9026.85|9026.85|9016.89|9016.89|9027.63|9027.63|9011.65|9011.65|0
1620372300000|2021-05-07 07:25:00|9017.43|9017.43|9022.87|9022.87|9022.87|9022.87|9014.02|9014.02|0
1620372600000|2021-05-07 07:30:00|9022.91|9022.91|9030.6|9030.6|9032.21|9032.21|9017.4|9017.4|0
1620372900000|2021-05-07 07:35:00|9031.11|9031.11|9040.78|9040.78|9042.23|9042.23|9024.74|9024.74|0
1620373200000|2021-05-07 07:40:00|9040.92|9040.92|9027.32|9027.32|9042.93|9042.93|9027.13|9027.13|0
1620373500000|2021-05-07 07:45:00|9027.27|9027.27|9019.01|9019.01|9029.47|9029.47|9018.62|9018.62|0
1620373800000|2021-05-07 07:50:00|9018.82|9018.82|9021.34|9021.34|9023.66|9023.66|9018.7|9018.7|0
1620374100000|2021-05-07 07:55:00|9021.11|9021.11|9002.71|9002.71|9021.21|9021.21|9002.32|9002.32|0
1620374400000|2021-05-07 08:00:00|9002.53|9002.53|8996.63|8996.63|9003.37|9003.37|8995.07|8995.07|0
1620374700000|2021-05-07 08:05:00|8996.29|8996.29|8994.69|8994.69|9002.46|9002.46|8994.36|8994.36|0
1620375000000|2021-05-07 08:10:00|8994.1|8994.1|8995.59|8995.59|8998.9|8998.9|8990.69|8990.69|0
1620375300000|2021-05-07 08:15:00|8995.79|8995.79|8994.26|8994.26|8996.23|8996.23|8983.43|8983.43|0
1620375600000|2021-05-07 08:20:00|8994.64|8994.64|9003.4|9003.4|9003.85|9003.85|8994.32|8994.32|0
1620375900000|2021-05-07 08:25:00|9002.55|9002.55|9017.1|9017.1|9017.1|9017.1|9002.55|9002.55|0
1620376200000|2021-05-07 08:30:00|9017.35|9017.35|9021.71|9021.71|9024.3|9024.3|9014.42|9014.42|0
1620376500000|2021-05-07 08:35:00|9021.29|9021.29|9022.26|9022.26|9023.32|9023.32|9018.58|9018.58|0
1620376800000|2021-05-07 08:40:00|9022.34|9022.34|9024.11|9024.11|9024.91|9024.91|9016.6|9016.6|0
1620377100000|2021-05-07 08:45:00|9024.5|9024.5|9038.02|9038.02|9038.21|9038.21|9024.11|9024.11|0
1620377400000|2021-05-07 08:50:00|9038.1|9038.1|9045.02|9045.02|9050.41|9050.41|9038.1|9038.1|0
1620377700000|2021-05-07 08:55:00|9043.31|9043.31|9031.63|9031.63|9043.31|9043.31|9029.19|9029.19|0
1620378000000|2021-05-07 09:00:00|9031.54|9031.54|9035.68|9035.68|9038.46|9038.46|9031.54|9031.54|0
1620378300000|2021-05-07 09:05:00|9035.2|9035.2|9047.36|9047.36|9049.55|9049.55|9034.41|9034.41|0
1620378600000|2021-05-07 09:10:00|9047.19|9047.19|9039.94|9039.94|9048.66|9048.66|9039.6|9039.6|0
1620378900000|2021-05-07 09:15:00|9040.79|9040.79|9039.83|9039.83|9041.23|9041.23|9035.38|9035.38|0
1620379200000|2021-05-07 09:20:00|9039.74|9039.74|9028.81|9028.81|9040.06|9040.06|9027.35|9027.35|0
1620379500000|2021-05-07 09:25:00|9028.5|9028.5|9039.81|9039.81|9040.67|9040.67|9025.2|9025.2|0
1620379800000|2021-05-07 09:30:00|9039.93|9039.93|9053.25|9053.25|9056.66|9056.66|9038.24|9038.24|0
1620380100000|2021-05-07 09:35:00|9052.6|9052.6|9061.81|9061.81|9066.56|9066.56|9050.85|9050.85|0
1620380400000|2021-05-07 09:40:00|9062|9062|9055.87|9055.87|9068.17|9068.17|9055.87|9055.87|0
1620380700000|2021-05-07 09:45:00|9055.76|9055.76|9035.69|9035.69|9058.42|9058.42|9035.34|9035.34|0
1620381000000|2021-05-07 09:50:00|9035.42|9035.42|9029.16|9029.16|9035.84|9035.84|9028.5|9028.5|0
1620381300000|2021-05-07 09:55:00|9029.34|9029.34|9040.47|9040.47|9041.09|9041.09|9029.15|9029.15|0
1620381600000|2021-05-07 10:00:00|9040.68|9040.68|9033|9033|9046.32|9046.32|9032.61|9032.61|0
1620381900000|2021-05-07 10:05:00|9033.2|9033.2|9035.96|9035.96|9038.79|9038.79|9032.42|9032.42|0
1620382200000|2021-05-07 10:10:00|9033.84|9033.84|9037.47|9037.47|9039.31|9039.31|9033.84|9033.84|0
1620382500000|2021-05-07 10:15:00|9037.23|9037.23|9035.73|9035.73|9038.55|9038.55|9035.5|9035.5|0
1620382800000|2021-05-07 10:20:00|9035.56|9035.56|9044.86|9044.86|9044.86|9044.86|9035.35|9035.35|0
1620383100000|2021-05-07 10:25:00|9045.05|9045.05|9046.51|9046.51|9047.18|9047.18|9043.44|9043.44|0
1620383400000|2021-05-07 10:30:00|9046.75|9046.75|9046.92|9046.92|9051.26|9051.26|9043.51|9043.51|0
1620383700000|2021-05-07 10:35:00|9047.12|9047.12|9055.26|9055.26|9059.13|9059.13|9047.05|9047.05|0
1620384000000|2021-05-07 10:40:00|9055.32|9055.32|9051.17|9051.17|9055.91|9055.91|9050.25|9050.25|0
1620384300000|2021-05-07 10:45:00|9051.57|9051.57|9054.92|9054.92|9055.14|9055.14|9051.57|9051.57|0
1620384600000|2021-05-07 10:50:00|9055.12|9055.12|9056.49|9056.49|9057.08|9057.08|9051.43|9051.43|0
1620384900000|2021-05-07 10:55:00|9055.64|9055.64|9055.11|9055.11|9057.3|9057.3|9052.42|9052.42|0
1620385200000|2021-05-07 11:00:00|9054.94|9054.94|9090.92|9090.92|9095.43|9095.43|9054.94|9054.94|0
1620385500000|2021-05-07 11:05:00|9091.23|9091.23|9074.73|9074.73|9094.08|9094.08|9072.52|9072.52|0
1620385800000|2021-05-07 11:10:00|9074.58|9074.58|9064.36|9064.36|9074.58|9074.58|9064.36|9064.36|0
1620386100000|2021-05-07 11:15:00|9063.98|9063.98|9040.89|9040.89|9063.98|9063.98|9040.89|9040.89|0
1620386400000|2021-05-07 11:20:00|9040.85|9040.85|9037.23|9037.23|9042.31|9042.31|9036.5|9036.5|0
1620386700000|2021-05-07 11:25:00|9037.15|9037.15|9032.26|9032.26|9037.15|9037.15|9031.71|9031.71|0
1620387000000|2021-05-07 11:30:00|9032.18|9032.18|9035.27|9035.27|9035.27|9035.27|9031.16|9031.16|0
1620387300000|2021-05-07 11:35:00|9035.38|9035.38|9038.26|9038.26|9040.97|9040.97|9035.38|9035.38|0
1620387600000|2021-05-07 11:40:00|9038.48|9038.48|9041.42|9041.42|9043.81|9043.81|9035.4|9035.4|0
1620387900000|2021-05-07 11:45:00|9041.47|9041.47|9035.94|9035.94|9043.22|9043.22|9035.94|9035.94|0
1620388200000|2021-05-07 11:50:00|9036.33|9036.33|9034.31|9034.31|9038.11|9038.11|9033.56|9033.56|0
1620388500000|2021-05-07 11:55:00|9034.7|9034.7|9051.39|9051.39|9052.79|9052.79|9034.7|9034.7|0
1620388800000|2021-05-07 12:00:00|9051.32|9051.32|9056.39|9056.39|9056.39|9056.39|9048.29|9048.29|0
1620389100000|2021-05-07 12:05:00|9058.11|9058.11|9055.7|9055.7|9058.31|9058.31|9053.7|9053.7|0
1620389400000|2021-05-07 12:10:00|9055.51|9055.51|9049.64|9049.64|9056.41|9056.41|9049.64|9049.64|0
1620389700000|2021-05-07 12:15:00|9049.58|9049.58|9044.76|9044.76|9051.08|9051.08|9043.23|9043.23|0
1620390000000|2021-05-07 12:20:00|9045.14|9045.14|9045.47|9045.47|9049.61|9049.61|9045.14|9045.14|0
1620390300000|2021-05-07 12:25:00|9045.86|9045.86|9050.32|9050.32|9050.62|9050.62|9044.8|9044.8|0
1620390600000|2021-05-07 12:30:00|9050.48|9050.48|9022.05|9022.05|9050.48|9050.48|9019.58|9019.58|0
1620390900000|2021-05-07 12:35:00|9022.44|9022.44|9048.26|9048.26|9057.35|9057.35|9022.44|9022.44|0
1620391200000|2021-05-07 12:40:00|9046.73|9046.73|9038.31|9038.31|9046.73|9046.73|9032.97|9032.97|0
1620391500000|2021-05-07 12:45:00|9038.33|9038.33|9055.17|9055.17|9055.17|9055.17|9037.63|9037.63|0
1620391800000|2021-05-07 12:50:00|9054.98|9054.98|9063.36|9063.36|9065.42|9065.42|9052.58|9052.58|0
1620392100000|2021-05-07 12:55:00|9063.06|9063.06|9059.63|9059.63|9064.75|9064.75|9058.48|9058.48|0
1620392400000|2021-05-07 13:00:00|9060.49|9060.49|9068.98|9068.98|9069.09|9069.09|9059.41|9059.41|0
1620392700000|2021-05-07 13:05:00|9069.01|9069.01|9053.21|9053.21|9070.09|9070.09|9052.38|9052.38|0
1620393000000|2021-05-07 13:10:00|9053.09|9053.09|9056.17|9056.17|9057.72|9057.72|9052.87|9052.87|0
1620393300000|2021-05-07 13:15:00|9056.36|9056.36|9055.84|9055.84|9060.15|9060.15|9052.95|9052.95|0
1620393600000|2021-05-07 13:20:00|9055.5|9055.5|9051.72|9051.72|9055.5|9055.5|9049.98|9049.98|0
1620393900000|2021-05-07 13:25:00|9051.78|9051.78|9042.3|9042.3|9051.78|9051.78|9041.73|9041.73|0
1620394200000|2021-05-07 13:30:00|9041.99|9041.99|9037.64|9037.64|9041.99|9041.99|9025.44|9025.44|0
1620394500000|2021-05-07 13:35:00|9037.15|9037.15|9076.44|9076.44|9076.44|9076.44|9037.04|9037.04|0
1620394800000|2021-05-07 13:40:00|9076.64|9076.64|9084.15|9084.15|9086.44|9086.44|9076.64|9076.64|0
1620395100000|2021-05-07 13:45:00|9084.1|9084.1|9091.24|9091.24|9096.69|9096.69|9083.56|9083.56|0
1620395400000|2021-05-07 13:50:00|9091.63|9091.63|9096.57|9096.57|9103.47|9103.47|9088.34|9088.34|0
1620395700000|2021-05-07 13:55:00|9096.24|9096.24|9102.66|9102.66|9102.66|9102.66|9091.12|9091.12|0
1620396000000|2021-05-07 14:00:00|9102.72|9102.72|9103.9|9103.9|9113|9113|9101.92|9101.92|0
1620396300000|2021-05-07 14:05:00|9103.6|9103.6|9118.03|9118.03|9118.12|9118.12|9099.16|9099.16|0
1620396600000|2021-05-07 14:10:00|9118.29|9118.29|9126.07|9126.07|9127.88|9127.88|9117.04|9117.04|0
1620396900000|2021-05-07 14:15:00|9126.26|9126.26|9113.63|9113.63|9126.26|9126.26|9113.34|9113.34|0
1620397200000|2021-05-07 14:20:00|9113.74|9113.74|9116.3|9116.3|9124.91|9124.91|9113.74|9113.74|0
1620397500000|2021-05-07 14:25:00|9116.5|9116.5|9110.36|9110.36|9124.78|9124.78|9104.83|9104.83|0
1620397800000|2021-05-07 14:30:00|9110.53|9110.53|9109.63|9109.63|9115.94|9115.94|9105.93|9105.93|0
1620398100000|2021-05-07 14:35:00|9109.5|9109.5|9124.86|9124.86|9124.86|9124.86|9108.67|9108.67|0
1620398400000|2021-05-07 14:40:00|9125.05|9125.05|9129.99|9129.99|9136.66|9136.66|9125.05|9125.05|0
1620398700000|2021-05-07 14:45:00|9130.38|9130.38|9141.01|9141.01|9141.09|9141.09|9130.3|9130.3|0
1620399000000|2021-05-07 14:50:00|9141.12|9141.12|9139.55|9139.55|9141.73|9141.73|9135.97|9135.97|0
1620399300000|2021-05-07 14:55:00|9139.46|9139.46|9136.25|9136.25|9139.93|9139.93|9131.73|9131.73|0
1620399600000|2021-05-07 15:00:00|9136.06|9136.06|9132.31|9132.31|9139.69|9139.69|9128.48|9128.48|0
1620399900000|2021-05-07 15:05:00|9132.37|9132.37|9136.01|9136.01|9136.83|9136.83|9130.68|9130.68|0
1620400200000|2021-05-07 15:10:00|9135.99|9135.99|9132.7|9132.7|9135.99|9135.99|9130.37|9130.37|0
1620400500000|2021-05-07 15:15:00|9132.68|9132.68|9132.32|9132.32|9132.71|9132.71|9124.88|9124.88|0
1620400800000|2021-05-07 15:20:00|9132.26|9132.26|9140.34|9140.34|9140.34|9140.34|9131.63|9131.63|0
1620401100000|2021-05-07 15:25:00|9140.53|9140.53|9145.13|9145.13|9145.21|9145.21|9134.77|9134.77|0
1620630900000|2021-05-10 07:15:00|9090.78|9090.78|9101.71|9101.71|9101.71|9101.71|9089.48|9089.48|0
1620631200000|2021-05-10 07:20:00|9100.94|9100.94|9089.43|9089.43|9101.07|9101.07|9081.59|9081.59|0
1620631500000|2021-05-10 07:25:00|9089.81|9089.81|9084.65|9084.65|9090.7|9090.7|9081.25|9081.25|0
1620631800000|2021-05-10 07:30:00|9084.6|9084.6|9079.25|9079.25|9085.83|9085.83|9074.19|9074.19|0
1620632100000|2021-05-10 07:35:00|9079.46|9079.46|9063.65|9063.65|9080.42|9080.42|9056.43|9056.43|0
1620632400000|2021-05-10 07:40:00|9064.01|9064.01|9051.38|9051.38|9064.19|9064.19|9048.64|9048.64|0
1620632700000|2021-05-10 07:45:00|9051.6|9051.6|9042.44|9042.44|9052.9|9052.9|9041.5|9041.5|0
1620633000000|2021-05-10 07:50:00|9042.69|9042.69|9047.98|9047.98|9048.24|9048.24|9038.52|9038.52|0
1620633300000|2021-05-10 07:55:00|9048.17|9048.17|9037.17|9037.17|9048.17|9048.17|9032.21|9032.21|0
1620633600000|2021-05-10 08:00:00|9036.98|9036.98|9040.65|9040.65|9042.1|9042.1|9033.73|9033.73|0
1620633900000|2021-05-10 08:05:00|9040.74|9040.74|9037.6|9037.6|9042.88|9042.88|9036.7|9036.7|0
1620634200000|2021-05-10 08:10:00|9037.7|9037.7|9023.06|9023.06|9038.16|9038.16|9019.89|9019.89|0
1620634500000|2021-05-10 08:15:00|9023.27|9023.27|9025.06|9025.06|9025.06|9025.06|9013.21|9013.21|0
1620634800000|2021-05-10 08:20:00|9024.76|9024.76|9034.66|9034.66|9036.69|9036.69|9024.68|9024.68|0
1620635100000|2021-05-10 08:25:00|9033.9|9033.9|9017.64|9017.64|9034.04|9034.04|9017.64|9017.64|0
1620635400000|2021-05-10 08:30:00|9017.45|9017.45|9014.2|9014.2|9019.06|9019.06|9014.05|9014.05|0
1620635700000|2021-05-10 08:35:00|9014.66|9014.66|9015.71|9015.71|9018.01|9018.01|9010.65|9010.65|0
1620636000000|2021-05-10 08:40:00|9015.4|9015.4|9013.98|9013.98|9016.12|9016.12|9011.59|9011.59|0
1620636300000|2021-05-10 08:45:00|9014.06|9014.06|9010.2|9010.2|9014.06|9014.06|9006.12|9006.12|0
1620636600000|2021-05-10 08:50:00|9010.12|9010.12|9008.86|9008.86|9010.14|9010.14|9002.88|9002.88|0
1620636900000|2021-05-10 08:55:00|9009.28|9009.28|9016.07|9016.07|9017.78|9017.78|9008.12|9008.12|0
1620637200000|2021-05-10 09:00:00|9015.84|9015.84|9032.2|9032.2|9033.22|9033.22|9015.84|9015.84|0
1620637500000|2021-05-10 09:05:00|9031.49|9031.49|9036.93|9036.93|9040.49|9040.49|9031.38|9031.38|0
1620637800000|2021-05-10 09:10:00|9037.03|9037.03|9035.83|9035.83|9037.03|9037.03|9031.87|9031.87|0
1620638100000|2021-05-10 09:15:00|9035.74|9035.74|9050.51|9050.51|9050.62|9050.62|9035.74|9035.74|0
1620638400000|2021-05-10 09:20:00|9050.26|9050.26|9047.89|9047.89|9051.77|9051.77|9047.75|9047.75|0
1620638700000|2021-05-10 09:25:00|9047.51|9047.51|9043.03|9043.03|9047.51|9047.51|9042.63|9042.63|0
1620639000000|2021-05-10 09:30:00|9042.93|9042.93|9038.24|9038.24|9042.93|9042.93|9036.52|9036.52|0
1620639300000|2021-05-10 09:35:00|9038.4|9038.4|9031.91|9031.91|9038.46|9038.46|9027.93|9027.93|0
1620639600000|2021-05-10 09:40:00|9032.11|9032.11|9030.32|9030.32|9032.11|9032.11|9029.45|9029.45|0
1620639900000|2021-05-10 09:45:00|9030.19|9030.19|9030.54|9030.54|9031.63|9031.63|9029.05|9029.05|0
1620640200000|2021-05-10 09:50:00|9030.69|9030.69|9037.36|9037.36|9037.61|9037.61|9030.69|9030.69|0
1620640500000|2021-05-10 09:55:00|9037.46|9037.46|9040.47|9040.47|9041.32|9041.32|9035.79|9035.79|0
1620640800000|2021-05-10 10:00:00|9040.59|9040.59|9032.32|9032.32|9040.59|9040.59|9028.47|9028.47|0
1620641100000|2021-05-10 10:05:00|9032.13|9032.13|9028.47|9028.47|9032.47|9032.47|9027.71|9027.71|0
1620641400000|2021-05-10 10:10:00|9028.36|9028.36|9028.72|9028.72|9029.98|9029.98|9025.49|9025.49|0
1620641700000|2021-05-10 10:15:00|9028.92|9028.92|9024.86|9024.86|9028.92|9028.92|9024.57|9024.57|0
1620642000000|2021-05-10 10:20:00|9024.93|9024.93|9010.62|9010.62|9024.93|9024.93|9010.61|9010.61|0
1620642300000|2021-05-10 10:25:00|9010.43|9010.43|9017.25|9017.25|9018.3|9018.3|9009.9|9009.9|0
1620642600000|2021-05-10 10:30:00|9017.33|9017.33|9015.2|9015.2|9018.11|9018.11|9014.41|9014.41|0
1620642900000|2021-05-10 10:35:00|9015.8|9015.8|9024.47|9024.47|9025.03|9025.03|9015.79|9015.79|0
1620643200000|2021-05-10 10:40:00|9024.54|9024.54|9025.68|9025.68|9029.29|9029.29|9024.28|9024.28|0
1620643500000|2021-05-10 10:45:00|9025.93|9025.93|9022.78|9022.78|9027.27|9027.27|9022.55|9022.55|0
1620643800000|2021-05-10 10:50:00|9022.86|9022.86|9027.17|9027.17|9027.5|9027.5|9019.67|9019.67|0
1620644100000|2021-05-10 10:55:00|9027.06|9027.06|9027.83|9027.83|9030.88|9030.88|9026.41|9026.41|0
1620644400000|2021-05-10 11:00:00|9027.82|9027.82|9030.62|9030.62|9030.62|9030.62|9025.87|9025.87|0
1620644700000|2021-05-10 11:05:00|9030.71|9030.71|9032.53|9032.53|9033.99|9033.99|9030.62|9030.62|0
1620645000000|2021-05-10 11:10:00|9032.44|9032.44|9033.36|9033.36|9036.85|9036.85|9032.28|9032.28|0
1620645300000|2021-05-10 11:15:00|9033.97|9033.97|9031.33|9031.33|9038.44|9038.44|9031.33|9031.33|0
1620645600000|2021-05-10 11:20:00|9031.23|9031.23|9026.1|9026.1|9031.88|9031.88|9024.58|9024.58|0
1620645900000|2021-05-10 11:25:00|9026.49|9026.49|9021.21|9021.21|9030.28|9030.28|9020.99|9020.99|0
1620646200000|2021-05-10 11:30:00|9021.41|9021.41|9023.79|9023.79|9023.79|9023.79|9016.9|9016.9|0
1620646500000|2021-05-10 11:35:00|9025.61|9025.61|9027.66|9027.66|9030.77|9030.77|9024.75|9024.75|0
1620646800000|2021-05-10 11:40:00|9027.76|9027.76|9022.95|9022.95|9030.39|9030.39|9022.51|9022.51|0
1620647100000|2021-05-10 11:45:00|9023.02|9023.02|9015.96|9015.96|9024.07|9024.07|9014.26|9014.26|0
1620647400000|2021-05-10 11:50:00|9016.06|9016.06|9023.56|9023.56|9025.36|9025.36|9016.06|9016.06|0
1620647700000|2021-05-10 11:55:00|9023.65|9023.65|9028.47|9028.47|9031.19|9031.19|9023.65|9023.65|0
1620648000000|2021-05-10 12:00:00|9028.37|9028.37|9033.88|9033.88|9037.99|9037.99|9026.13|9026.13|0
1620648300000|2021-05-10 12:05:00|9033.95|9033.95|9032.77|9032.77|9038.75|9038.75|9032.67|9032.67|0
1620648600000|2021-05-10 12:10:00|9032.39|9032.39|9038.56|9038.56|9040.05|9040.05|9031.78|9031.78|0
1620648900000|2021-05-10 12:15:00|9038.47|9038.47|9029.71|9029.71|9039.61|9039.61|9029.71|9029.71|0
1620649200000|2021-05-10 12:20:00|9029.65|9029.65|9018.18|9018.18|9030.14|9030.14|9017.55|9017.55|0
1620649500000|2021-05-10 12:25:00|9017.96|9017.96|9007.87|9007.87|9019.37|9019.37|9007.36|9007.36|0
1620649800000|2021-05-10 12:30:00|9008.07|9008.07|9009.3|9009.3|9011.74|9011.74|9004.35|9004.35|0
1620650100000|2021-05-10 12:35:00|9009.46|9009.46|9003.07|9003.07|9009.85|9009.85|9001.68|9001.68|0
1620650400000|2021-05-10 12:40:00|9002.92|9002.92|8996.97|8996.97|9003.94|9003.94|8996.78|8996.78|0
1620650700000|2021-05-10 12:45:00|8996.95|8996.95|9000.59|9000.59|9003.01|9003.01|8995.15|8995.15|0
1620651000000|2021-05-10 12:50:00|9000.49|9000.49|8997.89|8997.89|9008.6|9008.6|8997.89|8997.89|0
1620651300000|2021-05-10 12:55:00|8997.73|8997.73|8997.84|8997.84|8998.13|8998.13|8990.98|8990.98|0
1620651600000|2021-05-10 13:00:00|8998.03|8998.03|8993.86|8993.86|8999.99|8999.99|8993.06|8993.06|0
1620651900000|2021-05-10 13:05:00|8994.05|8994.05|8985.22|8985.22|8994.05|8994.05|8985.22|8985.22|0
1620652200000|2021-05-10 13:10:00|8985.16|8985.16|8985.37|8985.37|8989.53|8989.53|8985.16|8985.16|0
1620652500000|2021-05-10 13:15:00|8985.21|8985.21|8983.48|8983.48|8985.87|8985.87|8978.48|8978.48|0
1620652800000|2021-05-10 13:20:00|8983.61|8983.61|8975.38|8975.38|8983.83|8983.83|8974.98|8974.98|0
1620653100000|2021-05-10 13:25:00|8975.46|8975.46|8979.33|8979.33|8979.33|8979.33|8970.31|8970.31|0
1620653400000|2021-05-10 13:30:00|8979.36|8979.36|8979.24|8979.24|8987.06|8987.06|8971.23|8971.23|0
1620653700000|2021-05-10 13:35:00|8979.43|8979.43|8961.47|8961.47|8980.8|8980.8|8961.47|8961.47|0
1620654000000|2021-05-10 13:40:00|8960.26|8960.26|8951.15|8951.15|8960.26|8960.26|8945.12|8945.12|0
1620654300000|2021-05-10 13:45:00|8950.96|8950.96|8952.71|8952.71|8957.4|8957.4|8949.17|8949.17|0
1620654600000|2021-05-10 13:50:00|8952.5|8952.5|8948.79|8948.79|8954.94|8954.94|8944.79|8944.79|0
1620654900000|2021-05-10 13:55:00|8948.7|8948.7|8934.86|8934.86|8948.86|8948.86|8928.9|8928.9|0
1620655200000|2021-05-10 14:00:00|8934.69|8934.69|8931.42|8931.42|8937.03|8937.03|8923.25|8923.25|0
1620655500000|2021-05-10 14:05:00|8931.72|8931.72|8936.26|8936.26|8937.91|8937.91|8919.99|8919.99|0
1620655800000|2021-05-10 14:10:00|8936.38|8936.38|8947.86|8947.86|8949.84|8949.84|8931.17|8931.17|0
1620656100000|2021-05-10 14:15:00|8948.11|8948.11|8959.75|8959.75|8962.6|8962.6|8944.42|8944.42|0
1620656400000|2021-05-10 14:20:00|8960.22|8960.22|8964.15|8964.15|8974.6|8974.6|8957.43|8957.43|0
1620656700000|2021-05-10 14:25:00|8964.23|8964.23|8944.87|8944.87|8964.55|8964.55|8944.87|8944.87|0
1620657000000|2021-05-10 14:30:00|8944.91|8944.91|8940.34|8940.34|8944.91|8944.91|8934.4|8934.4|0
1620657300000|2021-05-10 14:35:00|8940.44|8940.44|8937.12|8937.12|8940.75|8940.75|8934.55|8934.55|0
1620657600000|2021-05-10 14:40:00|8936.96|8936.96|8945.13|8945.13|8945.13|8945.13|8936.85|8936.85|0
1620657900000|2021-05-10 14:45:00|8945.1|8945.1|8921.02|8921.02|8945.1|8945.1|8920.32|8920.32|0
1620658200000|2021-05-10 14:50:00|8920.85|8920.85|8915.62|8915.62|8922.45|8922.45|8910.63|8910.63|0
1620658500000|2021-05-10 14:55:00|8915.51|8915.51|8932.81|8932.81|8932.86|8932.86|8914.87|8914.87|0
1620658800000|2021-05-10 15:00:00|8932.43|8932.43|8933.4|8933.4|8936.92|8936.92|8930.72|8930.72|0
1620659100000|2021-05-10 15:05:00|8933.31|8933.31|8937.19|8937.19|8937.19|8937.19|8931.38|8931.38|0
1620659400000|2021-05-10 15:10:00|8937.38|8937.38|8942.29|8942.29|8944.33|8944.33|8935.99|8935.99|0
1620659700000|2021-05-10 15:15:00|8942.31|8942.31|8953.21|8953.21|8953.21|8953.21|8936.47|8936.47|0
1620660000000|2021-05-10 15:20:00|8952.91|8952.91|8951.74|8951.74|8956.59|8956.59|8947.91|8947.91|0
1620660300000|2021-05-10 15:25:00|8951.91|8951.91|8957.87|8957.87|8959.58|8959.58|8948.55|8948.55|0
1620630900000|2021-05-10 07:15:00|9090.78|9090.78|9101.71|9101.71|9101.71|9101.71|9089.48|9089.48|0
1620631200000|2021-05-10 07:20:00|9100.94|9100.94|9089.43|9089.43|9101.07|9101.07|9081.59|9081.59|0
1620631500000|2021-05-10 07:25:00|9089.81|9089.81|9084.65|9084.65|9090.7|9090.7|9081.25|9081.25|0
1620631800000|2021-05-10 07:30:00|9084.6|9084.6|9079.25|9079.25|9085.83|9085.83|9074.19|9074.19|0
1620632100000|2021-05-10 07:35:00|9079.46|9079.46|9063.65|9063.65|9080.42|9080.42|9056.43|9056.43|0
1620632400000|2021-05-10 07:40:00|9064.01|9064.01|9051.38|9051.38|9064.19|9064.19|9048.64|9048.64|0
1620632700000|2021-05-10 07:45:00|9051.6|9051.6|9042.44|9042.44|9052.9|9052.9|9041.5|9041.5|0
1620633000000|2021-05-10 07:50:00|9042.69|9042.69|9047.98|9047.98|9048.24|9048.24|9038.52|9038.52|0
1620633300000|2021-05-10 07:55:00|9048.17|9048.17|9037.17|9037.17|9048.17|9048.17|9032.21|9032.21|0
1620633600000|2021-05-10 08:00:00|9036.98|9036.98|9040.65|9040.65|9042.1|9042.1|9033.73|9033.73|0
1620633900000|2021-05-10 08:05:00|9040.74|9040.74|9037.6|9037.6|9042.88|9042.88|9036.7|9036.7|0
1620634200000|2021-05-10 08:10:00|9037.7|9037.7|9023.06|9023.06|9038.16|9038.16|9019.89|9019.89|0
1620634500000|2021-05-10 08:15:00|9023.27|9023.27|9025.06|9025.06|9025.06|9025.06|9013.21|9013.21|0
1620634800000|2021-05-10 08:20:00|9024.76|9024.76|9034.66|9034.66|9036.69|9036.69|9024.68|9024.68|0
1620635100000|2021-05-10 08:25:00|9033.9|9033.9|9017.64|9017.64|9034.04|9034.04|9017.64|9017.64|0
1620635400000|2021-05-10 08:30:00|9017.45|9017.45|9014.2|9014.2|9019.06|9019.06|9014.05|9014.05|0
1620635700000|2021-05-10 08:35:00|9014.66|9014.66|9015.71|9015.71|9018.01|9018.01|9010.65|9010.65|0
1620636000000|2021-05-10 08:40:00|9015.4|9015.4|9013.98|9013.98|9016.12|9016.12|9011.59|9011.59|0
1620636300000|2021-05-10 08:45:00|9014.06|9014.06|9010.2|9010.2|9014.06|9014.06|9006.12|9006.12|0
1620636600000|2021-05-10 08:50:00|9010.12|9010.12|9008.86|9008.86|9010.14|9010.14|9002.88|9002.88|0
1620636900000|2021-05-10 08:55:00|9009.28|9009.28|9016.07|9016.07|9017.78|9017.78|9008.12|9008.12|0
1620637200000|2021-05-10 09:00:00|9015.84|9015.84|9032.2|9032.2|9033.22|9033.22|9015.84|9015.84|0
1620637500000|2021-05-10 09:05:00|9031.49|9031.49|9036.93|9036.93|9040.49|9040.49|9031.38|9031.38|0
1620637800000|2021-05-10 09:10:00|9037.03|9037.03|9035.83|9035.83|9037.03|9037.03|9031.87|9031.87|0
1620638100000|2021-05-10 09:15:00|9035.74|9035.74|9050.51|9050.51|9050.62|9050.62|9035.74|9035.74|0
1620638400000|2021-05-10 09:20:00|9050.26|9050.26|9047.89|9047.89|9051.77|9051.77|9047.75|9047.75|0
1620638700000|2021-05-10 09:25:00|9047.51|9047.51|9043.03|9043.03|9047.51|9047.51|9042.63|9042.63|0
1620639000000|2021-05-10 09:30:00|9042.93|9042.93|9038.24|9038.24|9042.93|9042.93|9036.52|9036.52|0
1620639300000|2021-05-10 09:35:00|9038.4|9038.4|9031.91|9031.91|9038.46|9038.46|9027.93|9027.93|0
1620639600000|2021-05-10 09:40:00|9032.11|9032.11|9030.32|9030.32|9032.11|9032.11|9029.45|9029.45|0
1620639900000|2021-05-10 09:45:00|9030.19|9030.19|9030.54|9030.54|9031.63|9031.63|9029.05|9029.05|0
1620640200000|2021-05-10 09:50:00|9030.69|9030.69|9037.36|9037.36|9037.61|9037.61|9030.69|9030.69|0
1620640500000|2021-05-10 09:55:00|9037.46|9037.46|9040.47|9040.47|9041.32|9041.32|9035.79|9035.79|0
1620640800000|2021-05-10 10:00:00|9040.59|9040.59|9032.32|9032.32|9040.59|9040.59|9028.47|9028.47|0
1620641100000|2021-05-10 10:05:00|9032.13|9032.13|9028.47|9028.47|9032.47|9032.47|9027.71|9027.71|0
1620641400000|2021-05-10 10:10:00|9028.36|9028.36|9028.72|9028.72|9029.98|9029.98|9025.49|9025.49|0
1620641700000|2021-05-10 10:15:00|9028.92|9028.92|9024.86|9024.86|9028.92|9028.92|9024.57|9024.57|0
1620642000000|2021-05-10 10:20:00|9024.93|9024.93|9010.62|9010.62|9024.93|9024.93|9010.61|9010.61|0
1620642300000|2021-05-10 10:25:00|9010.43|9010.43|9017.25|9017.25|9018.3|9018.3|9009.9|9009.9|0
1620642600000|2021-05-10 10:30:00|9017.33|9017.33|9015.2|9015.2|9018.11|9018.11|9014.41|9014.41|0
1620642900000|2021-05-10 10:35:00|9015.8|9015.8|9024.47|9024.47|9025.03|9025.03|9015.79|9015.79|0
1620643200000|2021-05-10 10:40:00|9024.54|9024.54|9025.68|9025.68|9029.29|9029.29|9024.28|9024.28|0
1620643500000|2021-05-10 10:45:00|9025.93|9025.93|9022.78|9022.78|9027.27|9027.27|9022.55|9022.55|0
1620643800000|2021-05-10 10:50:00|9022.86|9022.86|9027.17|9027.17|9027.5|9027.5|9019.67|9019.67|0
1620644100000|2021-05-10 10:55:00|9027.06|9027.06|9027.83|9027.83|9030.88|9030.88|9026.41|9026.41|0
1620644400000|2021-05-10 11:00:00|9027.82|9027.82|9030.62|9030.62|9030.62|9030.62|9025.87|9025.87|0
1620644700000|2021-05-10 11:05:00|9030.71|9030.71|9032.53|9032.53|9033.99|9033.99|9030.62|9030.62|0
1620645000000|2021-05-10 11:10:00|9032.44|9032.44|9033.36|9033.36|9036.85|9036.85|9032.28|9032.28|0
1620645300000|2021-05-10 11:15:00|9033.97|9033.97|9031.33|9031.33|9038.44|9038.44|9031.33|9031.33|0
1620645600000|2021-05-10 11:20:00|9031.23|9031.23|9026.1|9026.1|9031.88|9031.88|9024.58|9024.58|0
1620645900000|2021-05-10 11:25:00|9026.49|9026.49|9021.21|9021.21|9030.28|9030.28|9020.99|9020.99|0
1620646200000|2021-05-10 11:30:00|9021.41|9021.41|9023.79|9023.79|9023.79|9023.79|9016.9|9016.9|0
1620646500000|2021-05-10 11:35:00|9025.61|9025.61|9027.66|9027.66|9030.77|9030.77|9024.75|9024.75|0
1620646800000|2021-05-10 11:40:00|9027.76|9027.76|9022.95|9022.95|9030.39|9030.39|9022.51|9022.51|0
1620647100000|2021-05-10 11:45:00|9023.02|9023.02|9015.96|9015.96|9024.07|9024.07|9014.26|9014.26|0
1620647400000|2021-05-10 11:50:00|9016.06|9016.06|9023.56|9023.56|9025.36|9025.36|9016.06|9016.06|0
1620647700000|2021-05-10 11:55:00|9023.65|9023.65|9028.47|9028.47|9031.19|9031.19|9023.65|9023.65|0
1620648000000|2021-05-10 12:00:00|9028.37|9028.37|9033.88|9033.88|9037.99|9037.99|9026.13|9026.13|0
1620648300000|2021-05-10 12:05:00|9033.95|9033.95|9032.77|9032.77|9038.75|9038.75|9032.67|9032.67|0
1620648600000|2021-05-10 12:10:00|9032.39|9032.39|9038.56|9038.56|9040.05|9040.05|9031.78|9031.78|0
1620648900000|2021-05-10 12:15:00|9038.47|9038.47|9029.71|9029.71|9039.61|9039.61|9029.71|9029.71|0
1620649200000|2021-05-10 12:20:00|9029.65|9029.65|9018.18|9018.18|9030.14|9030.14|9017.55|9017.55|0
1620649500000|2021-05-10 12:25:00|9017.96|9017.96|9007.87|9007.87|9019.37|9019.37|9007.36|9007.36|0
1620649800000|2021-05-10 12:30:00|9008.07|9008.07|9009.3|9009.3|9011.74|9011.74|9004.35|9004.35|0
1620650100000|2021-05-10 12:35:00|9009.46|9009.46|9003.07|9003.07|9009.85|9009.85|9001.68|9001.68|0
1620650400000|2021-05-10 12:40:00|9002.92|9002.92|8996.97|8996.97|9003.94|9003.94|8996.78|8996.78|0
1620650700000|2021-05-10 12:45:00|8996.95|8996.95|9000.59|9000.59|9003.01|9003.01|8995.15|8995.15|0
1620651000000|2021-05-10 12:50:00|9000.49|9000.49|8997.89|8997.89|9008.6|9008.6|8997.89|8997.89|0
1620651300000|2021-05-10 12:55:00|8997.73|8997.73|8997.84|8997.84|8998.13|8998.13|8990.98|8990.98|0
1620651600000|2021-05-10 13:00:00|8998.03|8998.03|8993.86|8993.86|8999.99|8999.99|8993.06|8993.06|0
1620651900000|2021-05-10 13:05:00|8994.05|8994.05|8985.22|8985.22|8994.05|8994.05|8985.22|8985.22|0
1620652200000|2021-05-10 13:10:00|8985.16|8985.16|8985.37|8985.37|8989.53|8989.53|8985.16|8985.16|0
1620652500000|2021-05-10 13:15:00|8985.21|8985.21|8983.48|8983.48|8985.87|8985.87|8978.48|8978.48|0
1620652800000|2021-05-10 13:20:00|8983.61|8983.61|8975.38|8975.38|8983.83|8983.83|8974.98|8974.98|0
1620653100000|2021-05-10 13:25:00|8975.46|8975.46|8979.33|8979.33|8979.33|8979.33|8970.31|8970.31|0
1620653400000|2021-05-10 13:30:00|8979.36|8979.36|8979.24|8979.24|8987.06|8987.06|8971.23|8971.23|0
1620653700000|2021-05-10 13:35:00|8979.43|8979.43|8961.47|8961.47|8980.8|8980.8|8961.47|8961.47|0
1620654000000|2021-05-10 13:40:00|8960.26|8960.26|8951.15|8951.15|8960.26|8960.26|8945.12|8945.12|0
1620654300000|2021-05-10 13:45:00|8950.96|8950.96|8952.71|8952.71|8957.4|8957.4|8949.17|8949.17|0
1620654600000|2021-05-10 13:50:00|8952.5|8952.5|8948.79|8948.79|8954.94|8954.94|8944.79|8944.79|0
1620654900000|2021-05-10 13:55:00|8948.7|8948.7|8934.86|8934.86|8948.86|8948.86|8928.9|8928.9|0
1620655200000|2021-05-10 14:00:00|8934.69|8934.69|8931.42|8931.42|8937.03|8937.03|8923.25|8923.25|0
1620655500000|2021-05-10 14:05:00|8931.72|8931.72|8936.26|8936.26|8937.91|8937.91|8919.99|8919.99|0
1620655800000|2021-05-10 14:10:00|8936.38|8936.38|8947.86|8947.86|8949.84|8949.84|8931.17|8931.17|0
1620656100000|2021-05-10 14:15:00|8948.11|8948.11|8959.75|8959.75|8962.6|8962.6|8944.42|8944.42|0
1620656400000|2021-05-10 14:20:00|8960.22|8960.22|8964.15|8964.15|8974.6|8974.6|8957.43|8957.43|0
1620656700000|2021-05-10 14:25:00|8964.23|8964.23|8944.87|8944.87|8964.55|8964.55|8944.87|8944.87|0
1620657000000|2021-05-10 14:30:00|8944.91|8944.91|8940.34|8940.34|8944.91|8944.91|8934.4|8934.4|0
1620657300000|2021-05-10 14:35:00|8940.44|8940.44|8937.12|8937.12|8940.75|8940.75|8934.55|8934.55|0
1620657600000|2021-05-10 14:40:00|8936.96|8936.96|8945.13|8945.13|8945.13|8945.13|8936.85|8936.85|0
1620657900000|2021-05-10 14:45:00|8945.1|8945.1|8921.02|8921.02|8945.1|8945.1|8920.32|8920.32|0
1620658200000|2021-05-10 14:50:00|8920.85|8920.85|8915.62|8915.62|8922.45|8922.45|8910.63|8910.63|0
1620658500000|2021-05-10 14:55:00|8915.51|8915.51|8932.81|8932.81|8932.86|8932.86|8914.87|8914.87|0
1620658800000|2021-05-10 15:00:00|8932.43|8932.43|8933.4|8933.4|8936.92|8936.92|8930.72|8930.72|0
1620659100000|2021-05-10 15:05:00|8933.31|8933.31|8937.19|8937.19|8937.19|8937.19|8931.38|8931.38|0
1620659400000|2021-05-10 15:10:00|8937.38|8937.38|8942.29|8942.29|8944.33|8944.33|8935.99|8935.99|0
1620659700000|2021-05-10 15:15:00|8942.31|8942.31|8953.21|8953.21|8953.21|8953.21|8936.47|8936.47|0
1620660000000|2021-05-10 15:20:00|8952.91|8952.91|8951.74|8951.74|8956.59|8956.59|8947.91|8947.91|0
1620660300000|2021-05-10 15:25:00|8951.91|8951.91|8957.87|8957.87|8959.58|8959.58|8948.55|8948.55|0
1620717300000|2021-05-11 07:15:00|8727.67|8727.67|8728.6|8728.6|8729.43|8729.43|8712.03|8712.03|0
1620717600000|2021-05-11 07:20:00|8728.83|8728.83|8737.57|8737.57|8746.51|8746.51|8724.36|8724.36|0
1620717900000|2021-05-11 07:25:00|8739.39|8739.39|8735.69|8735.69|8739.39|8739.39|8718.46|8718.46|0
1620718200000|2021-05-11 07:30:00|8735.5|8735.5|8719.03|8719.03|8735.89|8735.89|8714.38|8714.38|0
1620718500000|2021-05-11 07:35:00|8719.18|8719.18|8719.87|8719.87|8725.3|8725.3|8715.99|8715.99|0
1620718800000|2021-05-11 07:40:00|8720.07|8720.07|8696.33|8696.33|8720.07|8720.07|8690.86|8690.86|0
1620719100000|2021-05-11 07:45:00|8696.24|8696.24|8689.22|8689.22|8696.62|8696.62|8678.78|8678.78|0
1620719400000|2021-05-11 07:50:00|8689.3|8689.3|8696.76|8696.76|8699.87|8699.87|8687.92|8687.92|0
1620719700000|2021-05-11 07:55:00|8696.7|8696.7|8717.42|8717.42|8717.58|8717.58|8692.79|8692.79|0
1620720000000|2021-05-11 08:00:00|8717.93|8717.93|8678.49|8678.49|8719.35|8719.35|8678.49|8678.49|0
1620720300000|2021-05-11 08:05:00|8677.64|8677.64|8673.02|8673.02|8678.38|8678.38|8667.4|8667.4|0
1620720600000|2021-05-11 08:10:00|8672.79|8672.79|8676.43|8676.43|8676.43|8676.43|8665.72|8665.72|0
1620720900000|2021-05-11 08:15:00|8675.41|8675.41|8682.98|8682.98|8683.52|8683.52|8671.52|8671.52|0
1620721200000|2021-05-11 08:20:00|8683.18|8683.18|8690.34|8690.34|8696.19|8696.19|8680.3|8680.3|0
1620721500000|2021-05-11 08:25:00|8690.45|8690.45|8696.98|8696.98|8699.67|8699.67|8685.26|8685.26|0
1620721800000|2021-05-11 08:30:00|8696.59|8696.59|8670.67|8670.67|8696.59|8696.59|8670.67|8670.67|0
1620722100000|2021-05-11 08:35:00|8670.75|8670.75|8672.59|8672.59|8674.07|8674.07|8667|8667|0
1620722400000|2021-05-11 08:40:00|8672.83|8672.83|8671.94|8671.94|8677.02|8677.02|8666.15|8666.15|0
1620722700000|2021-05-11 08:45:00|8672.01|8672.01|8688.43|8688.43|8691.87|8691.87|8672.01|8672.01|0
1620723000000|2021-05-11 08:50:00|8687.87|8687.87|8679.48|8679.48|8687.87|8687.87|8675.42|8675.42|0
1620723300000|2021-05-11 08:55:00|8679.64|8679.64|8675.63|8675.63|8679.71|8679.71|8673.91|8673.91|0
1620723600000|2021-05-11 09:00:00|8675.94|8675.94|8680|8680|8680|8680|8670.12|8670.12|0
1620723900000|2021-05-11 09:05:00|8679.77|8679.77|8680.49|8680.49|8683.42|8683.42|8675.77|8675.77|0
1620724200000|2021-05-11 09:10:00|8680.47|8680.47|8670.41|8670.41|8680.47|8680.47|8669.68|8669.68|0
1620724500000|2021-05-11 09:15:00|8670.25|8670.25|8678.33|8678.33|8678.67|8678.67|8661.88|8661.88|0
1620724800000|2021-05-11 09:20:00|8678.4|8678.4|8674.19|8674.19|8680.56|8680.56|8671.43|8671.43|0
1620725100000|2021-05-11 09:25:00|8674.09|8674.09|8670.02|8670.02|8675.66|8675.66|8667.76|8667.76|0
1620725400000|2021-05-11 09:30:00|8670.12|8670.12|8670.2|8670.2|8670.71|8670.71|8660.93|8660.93|0
1620725700000|2021-05-11 09:35:00|8670.49|8670.49|8656.31|8656.31|8670.49|8670.49|8655.25|8655.25|0
1620726000000|2021-05-11 09:40:00|8656.18|8656.18|8653.71|8653.71|8656.18|8656.18|8651.54|8651.54|0
1620726300000|2021-05-11 09:45:00|8654.57|8654.57|8653.49|8653.49|8657.86|8657.86|8649.47|8649.47|0
1620726600000|2021-05-11 09:50:00|8653.68|8653.68|8661.6|8661.6|8664.91|8664.91|8653.39|8653.39|0
1620726900000|2021-05-11 09:55:00|8661.5|8661.5|8660.57|8660.57|8663.3|8663.3|8657.97|8657.97|0
1620727200000|2021-05-11 10:00:00|8660.27|8660.27|8655.9|8655.9|8666.97|8666.97|8655.82|8655.82|0
1620727500000|2021-05-11 10:05:00|8655.74|8655.74|8654.73|8654.73|8660.76|8660.76|8653.81|8653.81|0
1620727800000|2021-05-11 10:10:00|8654.81|8654.81|8653.12|8653.12|8657.69|8657.69|8650.66|8650.66|0
1620728100000|2021-05-11 10:15:00|8652.81|8652.81|8663.43|8663.43|8666.31|8666.31|8652.6|8652.6|0
1620728400000|2021-05-11 10:20:00|8663.73|8663.73|8667.02|8667.02|8674.4|8674.4|8663.2|8663.2|0
1620728700000|2021-05-11 10:25:00|8666.8|8666.8|8663.44|8663.44|8669.98|8669.98|8663.26|8663.26|0
1620729000000|2021-05-11 10:30:00|8663.38|8663.38|8651.66|8651.66|8663.55|8663.55|8651.66|8651.66|0
1620729300000|2021-05-11 10:35:00|8650.87|8650.87|8658.35|8658.35|8662.3|8662.3|8650.35|8650.35|0
1620729600000|2021-05-11 10:40:00|8658.41|8658.41|8645.21|8645.21|8658.41|8658.41|8644.96|8644.96|0
1620729900000|2021-05-11 10:45:00|8646.06|8646.06|8643.94|8643.94|8651.04|8651.04|8643.91|8643.91|0
1620730200000|2021-05-11 10:50:00|8643.77|8643.77|8643.31|8643.31|8645.58|8645.58|8638.93|8638.93|0
1620730500000|2021-05-11 10:55:00|8643.14|8643.14|8652.53|8652.53|8657.03|8657.03|8639.14|8639.14|0
1620730800000|2021-05-11 11:00:00|8652.15|8652.15|8657.27|8657.27|8658.43|8658.43|8651.38|8651.38|0
1620731100000|2021-05-11 11:05:00|8657.19|8657.19|8652.61|8652.61|8660.13|8660.13|8652.53|8652.53|0
1620731400000|2021-05-11 11:10:00|8652.54|8652.54|8662.42|8662.42|8662.42|8662.42|8651.68|8651.68|0
1620731700000|2021-05-11 11:15:00|8662.23|8662.23|8656.25|8656.25|8663.34|8663.34|8656.17|8656.17|0
1620732000000|2021-05-11 11:20:00|8656.05|8656.05|8660.73|8660.73|8664.07|8664.07|8653.63|8653.63|0
1620732300000|2021-05-11 11:25:00|8660.7|8660.7|8649.01|8649.01|8660.7|8660.7|8648.87|8648.87|0
1620732600000|2021-05-11 11:30:00|8648.91|8648.91|8632.29|8632.29|8649.56|8649.56|8630.77|8630.77|0
1620732900000|2021-05-11 11:35:00|8631.74|8631.74|8629.22|8629.22|8633.49|8633.49|8629.03|8629.03|0
1620733200000|2021-05-11 11:40:00|8628.98|8628.98|8629.93|8629.93|8631.06|8631.06|8622.94|8622.94|0
1620733500000|2021-05-11 11:45:00|8630.01|8630.01|8620.05|8620.05|8630.26|8630.26|8620.05|8620.05|0
1620733800000|2021-05-11 11:50:00|8619.99|8619.99|8626.62|8626.62|8626.79|8626.79|8618.1|8618.1|0
1620734100000|2021-05-11 11:55:00|8626.79|8626.79|8611.16|8611.16|8628.32|8628.32|8610.52|8610.52|0
1620734400000|2021-05-11 12:00:00|8611.07|8611.07|8611.08|8611.08|8611.08|8611.08|8603.62|8603.62|0
1620734700000|2021-05-11 12:05:00|8611.16|8611.16|8597.46|8597.46|8613.78|8613.78|8597.46|8597.46|0
1620735000000|2021-05-11 12:10:00|8597.55|8597.55|8593.72|8593.72|8600.03|8600.03|8592.57|8592.57|0
1620735300000|2021-05-11 12:15:00|8593.77|8593.77|8593.77|8593.77|8594.76|8594.76|8590.46|8590.46|0
1620735600000|2021-05-11 12:20:00|8593.46|8593.46|8583.02|8583.02|8598.57|8598.57|8583.02|8583.02|0
1620735900000|2021-05-11 12:25:00|8582.88|8582.88|8562.76|8562.76|8582.88|8582.88|8562.65|8562.65|0
1620736200000|2021-05-11 12:30:00|8562.77|8562.77|8566.17|8566.17|8568.64|8568.64|8557.41|8557.41|0
1620736500000|2021-05-11 12:35:00|8566.24|8566.24|8577.41|8577.41|8578.71|8578.71|8564.38|8564.38|0
1620736800000|2021-05-11 12:40:00|8577.33|8577.33|8581.4|8581.4|8582.38|8582.38|8571.97|8571.97|0
1620737100000|2021-05-11 12:45:00|8581.56|8581.56|8575.44|8575.44|8584.41|8584.41|8575.44|8575.44|0
1620737400000|2021-05-11 12:50:00|8575.37|8575.37|8564.16|8564.16|8576.13|8576.13|8563.92|8563.92|0
1620737700000|2021-05-11 12:55:00|8564.33|8564.33|8548.12|8548.12|8564.91|8564.91|8546.67|8546.67|0
1620738000000|2021-05-11 13:00:00|8548.04|8548.04|8544.49|8544.49|8548.41|8548.41|8538.51|8538.51|0
1620738300000|2021-05-11 13:05:00|8544.38|8544.38|8536.08|8536.08|8552.08|8552.08|8534.87|8534.87|0
1620738600000|2021-05-11 13:10:00|8536.32|8536.32|8531.72|8531.72|8538.78|8538.78|8531.72|8531.72|0
1620738900000|2021-05-11 13:15:00|8531.33|8531.33|8533.42|8533.42|8534.14|8534.14|8524.32|8524.32|0
1620739200000|2021-05-11 13:20:00|8533.4|8533.4|8534.17|8534.17|8542.36|8542.36|8531.91|8531.91|0
1620739500000|2021-05-11 13:25:00|8534.36|8534.36|8539.55|8539.55|8540.2|8540.2|8532.31|8532.31|0
1620739800000|2021-05-11 13:30:00|8540.6|8540.6|8550.25|8550.25|8553.75|8553.75|8524.9|8524.9|0
1620740100000|2021-05-11 13:35:00|8549.14|8549.14|8528.36|8528.36|8549.82|8549.82|8528.36|8528.36|0
1620740400000|2021-05-11 13:40:00|8528.43|8528.43|8565.8|8565.8|8584.55|8584.55|8526.72|8526.72|0
1620740700000|2021-05-11 13:45:00|8565.49|8565.49|8572.26|8572.26|8577.55|8577.55|8560.87|8560.87|0
1620741000000|2021-05-11 13:50:00|8572.34|8572.34|8605.1|8605.1|8605.81|8605.81|8572.1|8572.1|0
1620741300000|2021-05-11 13:55:00|8605.41|8605.41|8595.64|8595.64|8606.3|8606.3|8589.86|8589.86|0
1620741600000|2021-05-11 14:00:00|8596.04|8596.04|8606.97|8606.97|8610.28|8610.28|8584.72|8584.72|0
1620741900000|2021-05-11 14:05:00|8607.05|8607.05|8567.23|8567.23|8611.65|8611.65|8567.23|8567.23|0
1620742200000|2021-05-11 14:10:00|8567.08|8567.08|8568.51|8568.51|8574.74|8574.74|8566.45|8566.45|0
1620742500000|2021-05-11 14:15:00|8568.12|8568.12|8547.28|8547.28|8568.12|8568.12|8540.3|8540.3|0
1620742800000|2021-05-11 14:20:00|8547.42|8547.42|8556.4|8556.4|8567.72|8567.72|8546.53|8546.53|0
1620743100000|2021-05-11 14:25:00|8552.29|8552.29|8524.44|8524.44|8552.29|8552.29|8523.38|8523.38|0
1620743400000|2021-05-11 14:30:00|8524.52|8524.52|8506.84|8506.84|8524.52|8524.52|8506.67|8506.67|0
1620743700000|2021-05-11 14:35:00|8506.34|8506.34|8515.67|8515.67|8516.33|8516.33|8499.62|8499.62|0
1620744000000|2021-05-11 14:40:00|8515.51|8515.51|8532.46|8532.46|8535.61|8535.61|8514.92|8514.92|0
1620744300000|2021-05-11 14:45:00|8532.54|8532.54|8536.94|8536.94|8537.92|8537.92|8516.03|8516.03|0
1620744600000|2021-05-11 14:50:00|8537.39|8537.39|8545.81|8545.81|8548.04|8548.04|8537.16|8537.16|0
1620744900000|2021-05-11 14:55:00|8544.56|8544.56|8554.74|8554.74|8561.96|8561.96|8539.9|8539.9|0
1620745200000|2021-05-11 15:00:00|8554.5|8554.5|8536.55|8536.55|8554.73|8554.73|8536.16|8536.16|0
1620745500000|2021-05-11 15:05:00|8535.69|8535.69|8534.23|8534.23|8538.21|8538.21|8526.24|8526.24|0
1620745800000|2021-05-11 15:10:00|8534.31|8534.31|8554.16|8554.16|8554.16|8554.16|8526.15|8526.15|0
1620746100000|2021-05-11 15:15:00|8554.33|8554.33|8562.71|8562.71|8562.71|8562.71|8544.97|8544.97|0
1620746400000|2021-05-11 15:20:00|8562.86|8562.86|8571.78|8571.78|8572.12|8572.12|8560.29|8560.29|0
1620746700000|2021-05-11 15:25:00|8571.71|8571.71|8578.61|8578.61|8580.24|8580.24|8562.8|8562.8|0
1620803700000|2021-05-12 07:15:00|8505.15|8505.15|8541.03|8541.03|8541.03|8541.03|8503.46|8503.46|0
1620804000000|2021-05-12 07:20:00|8541.93|8541.93|8535.71|8535.71|8547.8|8547.8|8534.26|8534.26|0
1620804300000|2021-05-12 07:25:00|8535.27|8535.27|8553.9|8553.9|8553.9|8553.9|8535.27|8535.27|0
1620804600000|2021-05-12 07:30:00|8554.58|8554.58|8566.03|8566.03|8566.99|8566.99|8554.58|8554.58|0
1620804900000|2021-05-12 07:35:00|8565.9|8565.9|8550.21|8550.21|8569.09|8569.09|8542.47|8542.47|0
1620805200000|2021-05-12 07:40:00|8550.42|8550.42|8560.5|8560.5|8560.5|8560.5|8543.65|8543.65|0
1620805500000|2021-05-12 07:45:00|8560.22|8560.22|8558.26|8558.26|8573.75|8573.75|8558.26|8558.26|0
1620805800000|2021-05-12 07:50:00|8557.71|8557.71|8544.44|8544.44|8557.71|8557.71|8538.3|8538.3|0
1620806100000|2021-05-12 07:55:00|8544.64|8544.64|8546.37|8546.37|8552.08|8552.08|8544.64|8544.64|0
1620806400000|2021-05-12 08:00:00|8546.53|8546.53|8532.84|8532.84|8548.5|8548.5|8531.73|8531.73|0
1620806700000|2021-05-12 08:05:00|8531.98|8531.98|8525.83|8525.83|8540.23|8540.23|8525.83|8525.83|0
1620807000000|2021-05-12 08:10:00|8527.04|8527.04|8535.61|8535.61|8542.15|8542.15|8526.81|8526.81|0
1620807300000|2021-05-12 08:15:00|8535.64|8535.64|8521.85|8521.85|8536.7|8536.7|8520.95|8520.95|0
1620807600000|2021-05-12 08:20:00|8521.7|8521.7|8524.45|8524.45|8524.97|8524.97|8518.07|8518.07|0
1620807900000|2021-05-12 08:25:00|8524.62|8524.62|8538.97|8538.97|8547.31|8547.31|8522.49|8522.49|0
1620808200000|2021-05-12 08:30:00|8538.59|8538.59|8532.28|8532.28|8542.6|8542.6|8524.72|8524.72|0
1620808500000|2021-05-12 08:35:00|8531.98|8531.98|8521.04|8521.04|8533.43|8533.43|8517.85|8517.85|0
1620808800000|2021-05-12 08:40:00|8520.91|8520.91|8505.96|8505.96|8526.89|8526.89|8505.63|8505.63|0
1620809100000|2021-05-12 08:45:00|8506.04|8506.04|8512.19|8512.19|8517.27|8517.27|8506.04|8506.04|0
1620809400000|2021-05-12 08:50:00|8511.65|8511.65|8498.44|8498.44|8515.63|8515.63|8498.02|8498.02|0
1620809700000|2021-05-12 08:55:00|8499.08|8499.08|8499.24|8499.24|8501|8501|8495.19|8495.19|0
1620810000000|2021-05-12 09:00:00|8499.49|8499.49|8505.45|8505.45|8508|8508|8499.18|8499.18|0
1620810300000|2021-05-12 09:05:00|8505.76|8505.76|8503.4|8503.4|8506.52|8506.52|8496.54|8496.54|0
1620810600000|2021-05-12 09:10:00|8503.48|8503.48|8498.36|8498.36|8503.48|8503.48|8494.47|8494.47|0
1620810900000|2021-05-12 09:15:00|8498.46|8498.46|8504.58|8504.58|8506.69|8506.69|8497.51|8497.51|0
1620811200000|2021-05-12 09:20:00|8504.77|8504.77|8497.88|8497.88|8506.02|8506.02|8495.65|8495.65|0
1620811500000|2021-05-12 09:25:00|8498.19|8498.19|8501.83|8501.83|8505.52|8505.52|8498.19|8498.19|0
1620811800000|2021-05-12 09:30:00|8501.71|8501.71|8493.27|8493.27|8502.77|8502.77|8492.96|8492.96|0
1620812100000|2021-05-12 09:35:00|8494.12|8494.12|8483.77|8483.77|8495.53|8495.53|8478.4|8478.4|0
1620812400000|2021-05-12 09:40:00|8483.55|8483.55|8488.24|8488.24|8488.24|8488.24|8476.19|8476.19|0
1620812700000|2021-05-12 09:45:00|8488.05|8488.05|8499.38|8499.38|8499.68|8499.68|8487.84|8487.84|0
1620813000000|2021-05-12 09:50:00|8499.46|8499.46|8512.1|8512.1|8513.41|8513.41|8499.46|8499.46|0
1620813300000|2021-05-12 09:55:00|8512.03|8512.03|8517.34|8517.34|8517.34|8517.34|8509.33|8509.33|0
1620813600000|2021-05-12 10:00:00|8517.68|8517.68|8516.01|8516.01|8519.59|8519.59|8515.61|8515.61|0
1620813900000|2021-05-12 10:05:00|8515.77|8515.77|8517.64|8517.64|8517.91|8517.91|8510.15|8510.15|0
1620814200000|2021-05-12 10:10:00|8517.83|8517.83|8505.61|8505.61|8521.3|8521.3|8503.06|8503.06|0
1620814500000|2021-05-12 10:15:00|8505.95|8505.95|8502.21|8502.21|8507.05|8507.05|8501.89|8501.89|0
1620814800000|2021-05-12 10:20:00|8503.92|8503.92|8504.5|8504.5|8507.16|8507.16|8502.11|8502.11|0
1620815100000|2021-05-12 10:25:00|8504.34|8504.34|8500.18|8500.18|8504.53|8504.53|8496.15|8496.15|0
1620815400000|2021-05-12 10:30:00|8501.04|8501.04|8507|8507|8507|8507|8501.04|8501.04|0
1620815700000|2021-05-12 10:35:00|8506.83|8506.83|8507.75|8507.75|8517.15|8517.15|8506.83|8506.83|0
1620816000000|2021-05-12 10:40:00|8507.97|8507.97|8498.72|8498.72|8509.21|8509.21|8498.72|8498.72|0
1620816300000|2021-05-12 10:45:00|8498.3|8498.3|8492.45|8492.45|8498.3|8498.3|8489.5|8489.5|0
1620816600000|2021-05-12 10:50:00|8492.59|8492.59|8468.77|8468.77|8492.59|8492.59|8468.77|8468.77|0
1620816900000|2021-05-12 10:55:00|8468.64|8468.64|8455.8|8455.8|8468.64|8468.64|8453.55|8453.55|0
1620817200000|2021-05-12 11:00:00|8455.26|8455.26|8445.7|8445.7|8456.91|8456.91|8445.02|8445.02|0
1620817500000|2021-05-12 11:05:00|8445.82|8445.82|8444.27|8444.27|8450.11|8450.11|8438.48|8438.48|0
1620817800000|2021-05-12 11:10:00|8444.03|8444.03|8447.56|8447.56|8450.5|8450.5|8443.85|8443.85|0
1620818100000|2021-05-12 11:15:00|8447.94|8447.94|8447.64|8447.64|8452.38|8452.38|8444|8444|0
1620818400000|2021-05-12 11:20:00|8446.79|8446.79|8440.13|8440.13|8450.62|8450.62|8439.7|8439.7|0
1620818700000|2021-05-12 11:25:00|8441.34|8441.34|8434.81|8434.81|8441.34|8441.34|8432.42|8432.42|0
1620819000000|2021-05-12 11:30:00|8434.5|8434.5|8444.47|8444.47|8446.48|8446.48|8434.35|8434.35|0
1620819300000|2021-05-12 11:35:00|8444.28|8444.28|8435.68|8435.68|8445.71|8445.71|8435.42|8435.42|0
1620819600000|2021-05-12 11:40:00|8435.85|8435.85|8437.21|8437.21|8439.83|8439.83|8435.62|8435.62|0
1620819900000|2021-05-12 11:45:00|8437.55|8437.55|8441.93|8441.93|8448.15|8448.15|8436.97|8436.97|0
1620820200000|2021-05-12 11:50:00|8441.59|8441.59|8432.56|8432.56|8444.16|8444.16|8432.56|8432.56|0
1620820500000|2021-05-12 11:55:00|8432.64|8432.64|8430.42|8430.42|8436.94|8436.94|8429.33|8429.33|0
1620820800000|2021-05-12 12:00:00|8431.28|8431.28|8436|8436|8438.41|8438.41|8430.93|8430.93|0
1620821100000|2021-05-12 12:05:00|8436.08|8436.08|8442.04|8442.04|8442.04|8442.04|8435.21|8435.21|0
1620821400000|2021-05-12 12:10:00|8441.81|8441.81|8449.87|8449.87|8451.23|8451.23|8441.73|8441.73|0
1620821700000|2021-05-12 12:15:00|8450.08|8450.08|8452.69|8452.69|8459.62|8459.62|8450.08|8450.08|0
1620822000000|2021-05-12 12:20:00|8452.58|8452.58|8453.01|8453.01|8457.67|8457.67|8451.35|8451.35|0
1620822300000|2021-05-12 12:25:00|8452.8|8452.8|8454.58|8454.58|8457.73|8457.73|8452.67|8452.67|0
1620822600000|2021-05-12 12:30:00|8454.97|8454.97|8438.96|8438.96|8454.97|8454.97|8408.15|8408.15|0
1620822900000|2021-05-12 12:35:00|8439.07|8439.07|8452.84|8452.84|8458.05|8458.05|8439.07|8439.07|0
1620823200000|2021-05-12 12:40:00|8452.63|8452.63|8461.11|8461.11|8461.11|8461.11|8446.75|8446.75|0
1620823500000|2021-05-12 12:45:00|8461.18|8461.18|8467.18|8467.18|8472.24|8472.24|8461.18|8461.18|0
1620823800000|2021-05-12 12:50:00|8467.12|8467.12|8489.3|8489.3|8492.9|8492.9|8466.8|8466.8|0
1620824100000|2021-05-12 12:55:00|8489.53|8489.53|8496.81|8496.81|8496.81|8496.81|8482.56|8482.56|0
1620824400000|2021-05-12 13:00:00|8497|8497|8519.78|8519.78|8519.78|8519.78|8497|8497|0
1620824700000|2021-05-12 13:05:00|8520.09|8520.09|8524.9|8524.9|8533.55|8533.55|8520.09|8520.09|0
1620825000000|2021-05-12 13:10:00|8524.44|8524.44|8508.91|8508.91|8527.74|8527.74|8504.96|8504.96|0
1620825300000|2021-05-12 13:15:00|8508.36|8508.36|8506.11|8506.11|8511.93|8511.93|8499.74|8499.74|0
1620825600000|2021-05-12 13:20:00|8506.42|8506.42|8475.23|8475.23|8506.42|8506.42|8474.85|8474.85|0
1620825900000|2021-05-12 13:25:00|8474.85|8474.85|8491.8|8491.8|8494.38|8494.38|8474.61|8474.61|0
1620826200000|2021-05-12 13:30:00|8492.18|8492.18|8515.61|8515.61|8516.42|8516.42|8492.18|8492.18|0
1620826500000|2021-05-12 13:35:00|8515.8|8515.8|8501.26|8501.26|8522.08|8522.08|8501.26|8501.26|0
1620826800000|2021-05-12 13:40:00|8501.18|8501.18|8506.81|8506.81|8508.81|8508.81|8490.18|8490.18|0
1620827100000|2021-05-12 13:45:00|8507.04|8507.04|8510.14|8510.14|8518.94|8518.94|8505.39|8505.39|0
1620827400000|2021-05-12 13:50:00|8509.62|8509.62|8488.79|8488.79|8509.62|8509.62|8488.79|8488.79|0
1620827700000|2021-05-12 13:55:00|8488.87|8488.87|8490.85|8490.85|8499.91|8499.91|8486.15|8486.15|0
1620828000000|2021-05-12 14:00:00|8490.64|8490.64|8487.95|8487.95|8490.99|8490.99|8480.11|8480.11|0
1620828300000|2021-05-12 14:05:00|8487.91|8487.91|8492|8492|8495.98|8495.98|8486.92|8486.92|0
1620828600000|2021-05-12 14:10:00|8492.21|8492.21|8484.92|8484.92|8492.23|8492.23|8482.5|8482.5|0
1620828900000|2021-05-12 14:15:00|8485.08|8485.08|8484.02|8484.02|8487.42|8487.42|8482.45|8482.45|0
1620829200000|2021-05-12 14:20:00|8483.94|8483.94|8483.72|8483.72|8492.67|8492.67|8482.25|8482.25|0
1620829500000|2021-05-12 14:25:00|8483.88|8483.88|8471.03|8471.03|8485.04|8485.04|8471.03|8471.03|0
1620829800000|2021-05-12 14:30:00|8470.18|8470.18|8459.38|8459.38|8473.16|8473.16|8458.48|8458.48|0
1620830100000|2021-05-12 14:35:00|8459.3|8459.3|8465.96|8465.96|8466.21|8466.21|8457.97|8457.97|0
1620830400000|2021-05-12 14:40:00|8466.04|8466.04|8449.55|8449.55|8470.27|8470.27|8445.73|8445.73|0
1620830700000|2021-05-12 14:45:00|8449.4|8449.4|8450.25|8450.25|8452.58|8452.58|8444.34|8444.34|0
1620831000000|2021-05-12 14:50:00|8450.55|8450.55|8443.78|8443.78|8455.04|8455.04|8442.88|8442.88|0
1620831300000|2021-05-12 14:55:00|8443.61|8443.61|8448.63|8448.63|8448.79|8448.79|8440.01|8440.01|0
1620831600000|2021-05-12 15:00:00|8448.54|8448.54|8470.55|8470.55|8470.55|8470.55|8441.49|8441.49|0
1620831900000|2021-05-12 15:05:00|8470.89|8470.89|8470.73|8470.73|8473.24|8473.24|8464.87|8464.87|0
1620832200000|2021-05-12 15:10:00|8471.18|8471.18|8462.8|8462.8|8471.52|8471.52|8462.31|8462.31|0
1620832500000|2021-05-12 15:15:00|8462.91|8462.91|8462.67|8462.67|8463.48|8463.48|8451.88|8451.88|0
1620832800000|2021-05-12 15:20:00|8462.84|8462.84|8445.94|8445.94|8463.17|8463.17|8444.33|8444.33|0
1620833100000|2021-05-12 15:25:00|8445.81|8445.81|8440.53|8440.53|8449.13|8449.13|8437.31|8437.31|0
1620890100000|2021-05-13 07:15:00|8342.24|8342.24|8310.93|8310.93|8342.24|8342.24|8307.91|8307.91|0
1620890400000|2021-05-13 07:20:00|8311.17|8311.17|8299.63|8299.63|8318.31|8318.31|8297.15|8297.15|0
1620890700000|2021-05-13 07:25:00|8299.84|8299.84|8304.39|8304.39|8309.3|8309.3|8297.23|8297.23|0
1620891000000|2021-05-13 07:30:00|8303.54|8303.54|8323.67|8323.67|8323.67|8323.67|8297.18|8297.18|0
1620891300000|2021-05-13 07:35:00|8322.81|8322.81|8307.74|8307.74|8332.7|8332.7|8307.31|8307.31|0
1620891600000|2021-05-13 07:40:00|8307.35|8307.35|8289.6|8289.6|8308.23|8308.23|8289.15|8289.15|0
1620891900000|2021-05-13 07:45:00|8289.54|8289.54|8274.11|8274.11|8291.22|8291.22|8273.77|8273.77|0
1620892200000|2021-05-13 07:50:00|8274.27|8274.27|8254.57|8254.57|8275.29|8275.29|8252.46|8252.46|0
1620892500000|2021-05-13 07:55:00|8254.49|8254.49|8235.45|8235.45|8254.49|8254.49|8234.46|8234.46|0
1620892800000|2021-05-13 08:00:00|8235.65|8235.65|8232.24|8232.24|8235.65|8235.65|8210.62|8210.62|0
1620893100000|2021-05-13 08:05:00|8231.34|8231.34|8234.52|8234.52|8243.25|8243.25|8229.88|8229.88|0
1620893400000|2021-05-13 08:10:00|8234.29|8234.29|8220.42|8220.42|8234.29|8234.29|8217.38|8217.38|0
1620893700000|2021-05-13 08:15:00|8220.5|8220.5|8211.5|8211.5|8224.17|8224.17|8210.88|8210.88|0
1620894000000|2021-05-13 08:20:00|8211.39|8211.39|8245.31|8245.31|8245.5|8245.5|8211.36|8211.36|0
1620894300000|2021-05-13 08:25:00|8244.45|8244.45|8208.86|8208.86|8244.45|8244.45|8207.34|8207.34|0
1620894600000|2021-05-13 08:30:00|8209.47|8209.47|8200.22|8200.22|8211.47|8211.47|8197.37|8197.37|0
1620894900000|2021-05-13 08:35:00|8199.9|8199.9|8206.42|8206.42|8210.58|8210.58|8199.01|8199.01|0
1620895200000|2021-05-13 08:40:00|8206.48|8206.48|8197.51|8197.51|8207.8|8207.8|8187.95|8187.95|0
1620895500000|2021-05-13 08:45:00|8196.66|8196.66|8190.98|8190.98|8197.62|8197.62|8185.24|8185.24|0
1620895800000|2021-05-13 08:50:00|8191.36|8191.36|8210.37|8210.37|8210.37|8210.37|8191.19|8191.19|0
1620896100000|2021-05-13 08:55:00|8210.43|8210.43|8225.83|8225.83|8228.46|8228.46|8209.84|8209.84|0
1620896400000|2021-05-13 09:00:00|8225.9|8225.9|8265.49|8265.49|8265.94|8265.94|8225.9|8225.9|0
1620896700000|2021-05-13 09:05:00|8265.42|8265.42|8257.41|8257.41|8267.72|8267.72|8254.5|8254.5|0
1620897000000|2021-05-13 09:10:00|8257.1|8257.1|8253.12|8253.12|8257.92|8257.92|8251.35|8251.35|0
1620897300000|2021-05-13 09:15:00|8252.91|8252.91|8251.79|8251.79|8253.17|8253.17|8251.41|8251.41|0
1620897600000|2021-05-13 09:20:00|8251.87|8251.87|8248.75|8248.75|8252.01|8252.01|8248.67|8248.67|0
1620897900000|2021-05-13 09:25:00|8250.46|8250.46|8251.68|8251.68|8251.68|8251.68|8250.46|8250.46|0
1620898200000|2021-05-13 09:30:00|8251.77|8251.77|8257.49|8257.49|8258.17|8258.17|8250.06|8250.06|0
1620898500000|2021-05-13 09:35:00|8257.33|8257.33|8257.31|8257.31|8257.92|8257.92|8256.93|8256.93|0
1620898800000|2021-05-13 09:40:00|8257.38|8257.38|8257.62|8257.62|8257.92|8257.92|8257.03|8257.03|0
1620899100000|2021-05-13 09:45:00|8257|8257|8257.22|8257.22|8257.33|8257.33|8255.9|8255.9|0
1620899400000|2021-05-13 09:50:00|8257.03|8257.03|8252.12|8252.12|8257.03|8257.03|8252.12|8252.12|0
1620899700000|2021-05-13 09:55:00|8252.05|8252.05|8251.72|8251.72|8252.05|8252.05|8251.35|8251.35|0
1620900000000|2021-05-13 10:00:00|8251.88|8251.88|8251.97|8251.97|8253.17|8253.17|8251.85|8251.85|0
1620900300000|2021-05-13 10:05:00|8252.01|8252.01|8252.61|8252.61|8252.69|8252.69|8251.36|8251.36|0
1620900600000|2021-05-13 10:10:00|8252.81|8252.81|8253.17|8253.17|8253.17|8253.17|8252.26|8252.26|0
1620900900000|2021-05-13 10:15:00|8253.14|8253.14|8248.8|8248.8|8253.14|8253.14|8248.8|8248.8|0
1620901200000|2021-05-13 10:20:00|8248.88|8248.88|8251.2|8251.2|8251.33|8251.33|8248.67|8248.67|0
1620901500000|2021-05-13 10:25:00|8250.96|8250.96|8253.52|8253.52|8253.52|8253.52|8250.06|8250.06|0
1620901800000|2021-05-13 10:30:00|8253.75|8253.75|8254.47|8254.47|8254.47|8254.47|8253.75|8253.75|0
1620902100000|2021-05-13 10:35:00|8254.08|8254.08|8252.82|8252.82|8254.31|8254.31|8251.87|8251.87|0
1620902400000|2021-05-13 10:40:00|8252.52|8252.52|8251.65|8251.65|8253.41|8253.41|8251.16|8251.16|0
1620902700000|2021-05-13 10:45:00|8251.42|8251.42|8248.01|8248.01|8251.72|8251.72|8248.01|8248.01|0
1620903000000|2021-05-13 10:50:00|8247.88|8247.88|8248.57|8248.57|8249.97|8249.97|8247.88|8247.88|0
1620903300000|2021-05-13 10:55:00|8248.79|8248.79|8253.35|8253.35|8253.58|8253.58|8248.79|8248.79|0
1620903600000|2021-05-13 11:00:00|8253.31|8253.31|8252.74|8252.74|8254.89|8254.89|8252.74|8252.74|0
1620903900000|2021-05-13 11:05:00|8252.53|8252.53|8255.44|8255.44|8255.55|8255.55|8252.53|8252.53|0
1620904200000|2021-05-13 11:10:00|8255.6|8255.6|8252.97|8252.97|8255.6|8255.6|8252.61|8252.61|0
1620904500000|2021-05-13 11:15:00|8253.28|8253.28|8251.48|8251.48|8253.39|8253.39|8250.77|8250.77|0
1620904800000|2021-05-13 11:20:00|8251.54|8251.54|8252.9|8252.9|8253.68|8253.68|8251.54|8251.54|0
1620905100000|2021-05-13 11:25:00|8252.68|8252.68|8253.67|8253.67|8254.05|8254.05|8252.62|8252.62|0
1620905400000|2021-05-13 11:30:00|8253.83|8253.83|8366.33|8366.33|8366.33|8366.33|8253.36|8253.36|0
1620905700000|2021-05-13 11:35:00|8366.97|8366.97|8370.99|8370.99|8373.6|8373.6|8366.19|8366.19|0
1620906000000|2021-05-13 11:40:00|8371.29|8371.29|8371.95|8371.95|8375.33|8375.33|8370.35|8370.35|0
1620906300000|2021-05-13 11:45:00|8371.85|8371.85|8369.46|8369.46|8372.37|8372.37|8368.7|8368.7|0
1620906600000|2021-05-13 11:50:00|8370.32|8370.32|8382.22|8382.22|8382.22|8382.22|8370.32|8370.32|0
1620906900000|2021-05-13 11:55:00|8383.02|8383.02|8379.77|8379.77|8387.61|8387.61|8379.16|8379.16|0
1620907200000|2021-05-13 12:00:00|8378.91|8378.91|8388.84|8388.84|8388.84|8388.84|8377.97|8377.97|0
1620907500000|2021-05-13 12:05:00|8388.92|8388.92|8384.43|8384.43|8389.81|8389.81|8380.53|8380.53|0
1620907800000|2021-05-13 12:10:00|8384.23|8384.23|8375.85|8375.85|8386.44|8386.44|8375.22|8375.22|0
1620908100000|2021-05-13 12:15:00|8376.16|8376.16|8377.76|8377.76|8381.65|8381.65|8374.79|8374.79|0
1620908400000|2021-05-13 12:20:00|8377.95|8377.95|8378.64|8378.64|8385.57|8385.57|8377.95|8377.95|0
1620908700000|2021-05-13 12:25:00|8378.75|8378.75|8374.14|8374.14|8380.45|8380.45|8374.14|8374.14|0
1620909000000|2021-05-13 12:30:00|8373.96|8373.96|8371.67|8371.67|8395.48|8395.48|8367.24|8367.24|0
1620909300000|2021-05-13 12:35:00|8371.56|8371.56|8366.62|8366.62|8376.88|8376.88|8365.28|8365.28|0
1620909600000|2021-05-13 12:40:00|8366.72|8366.72|8367.91|8367.91|8371.94|8371.94|8364.53|8364.53|0
1620909900000|2021-05-13 12:45:00|8369.19|8369.19|8363.14|8363.14|8373.44|8373.44|8363.14|8363.14|0
1620910200000|2021-05-13 12:50:00|8363.1|8363.1|8357.8|8357.8|8367.02|8367.02|8355.9|8355.9|0
1620910500000|2021-05-13 12:55:00|8358.11|8358.11|8360.01|8360.01|8361.11|8361.11|8356.24|8356.24|0
1620910800000|2021-05-13 13:00:00|8360.64|8360.64|8374.09|8374.09|8374.2|8374.2|8360.64|8360.64|0
1620911100000|2021-05-13 13:05:00|8374.3|8374.3|8391.86|8391.86|8391.86|8391.86|8374.3|8374.3|0
1620911400000|2021-05-13 13:10:00|8392.28|8392.28|8381.99|8381.99|8392.28|8392.28|8381.91|8381.91|0
1620911700000|2021-05-13 13:15:00|8382.15|8382.15|8364.93|8364.93|8382.15|8382.15|8362.73|8362.73|0
1620912000000|2021-05-13 13:20:00|8364.89|8364.89|8371.29|8371.29|8371.29|8371.29|8364.32|8364.32|0
1620912300000|2021-05-13 13:25:00|8371.45|8371.45|8375.7|8375.7|8376.44|8376.44|8369.08|8369.08|0
1620912600000|2021-05-13 13:30:00|8375.71|8375.71|8394.27|8394.27|8394.27|8394.27|8370.26|8370.26|0
1620912900000|2021-05-13 13:35:00|8394.42|8394.42|8409.62|8409.62|8412.68|8412.68|8394.42|8394.42|0
1620913200000|2021-05-13 13:40:00|8409.7|8409.7|8395.01|8395.01|8410.6|8410.6|8395.01|8395.01|0
1620913500000|2021-05-13 13:45:00|8395.65|8395.65|8375.3|8375.3|8404.07|8404.07|8375.3|8375.3|0
1620913800000|2021-05-13 13:50:00|8375.11|8375.11|8395.76|8395.76|8397.23|8397.23|8373.23|8373.23|0
1620914100000|2021-05-13 13:55:00|8395.87|8395.87|8401.47|8401.47|8408.3|8408.3|8395.31|8395.31|0
1620914400000|2021-05-13 14:00:00|8401.61|8401.61|8411.36|8411.36|8421.12|8421.12|8401.45|8401.45|0
1620914700000|2021-05-13 14:05:00|8411.3|8411.3|8404.56|8404.56|8420.84|8420.84|8404.56|8404.56|0
1620915000000|2021-05-13 14:10:00|8404.48|8404.48|8408.25|8408.25|8415.72|8415.72|8404.21|8404.21|0
1620915300000|2021-05-13 14:15:00|8408.17|8408.17|8398.79|8398.79|8412.7|8412.7|8398.79|8398.79|0
1620915600000|2021-05-13 14:20:00|8396.2|8396.2|8397.65|8397.65|8402.3|8402.3|8393.94|8393.94|0
1620915900000|2021-05-13 14:25:00|8397.57|8397.57|8388.18|8388.18|8398.95|8398.95|8380.85|8380.85|0
1620916200000|2021-05-13 14:30:00|8388.33|8388.33|8379.28|8379.28|8390.79|8390.79|8377.48|8377.48|0
1620916500000|2021-05-13 14:35:00|8380.71|8380.71|8388.46|8388.46|8391.34|8391.34|8379.64|8379.64|0
1620916800000|2021-05-13 14:40:00|8388.6|8388.6|8381.07|8381.07|8389.72|8389.72|8379.24|8379.24|0
1620917100000|2021-05-13 14:45:00|8380.94|8380.94|8367.95|8367.95|8380.94|8380.94|8367.68|8367.68|0
1620917400000|2021-05-13 14:50:00|8368.08|8368.08|8378.03|8378.03|8378.11|8378.11|8366.18|8366.18|0
1620917700000|2021-05-13 14:55:00|8377.86|8377.86|8374.91|8374.91|8383.15|8383.15|8374.06|8374.06|0
1620918000000|2021-05-13 15:00:00|8374.74|8374.74|8371.61|8371.61|8374.93|8374.93|8369.55|8369.55|0
1620918300000|2021-05-13 15:05:00|8371.49|8371.49|8361.3|8361.3|8371.49|8371.49|8361.3|8361.3|0
1620918600000|2021-05-13 15:10:00|8361.21|8361.21|8358.49|8358.49|8361.83|8361.83|8356.29|8356.29|0
1620918900000|2021-05-13 15:15:00|8358.64|8358.64|8375.77|8375.77|8376.38|8376.38|8357.07|8357.07|0
1620919200000|2021-05-13 15:20:00|8375.27|8375.27|8379.57|8379.57|8379.91|8379.91|8373.57|8373.57|0
1620919500000|2021-05-13 15:25:00|8380.04|8380.04|8360.2|8360.2|8381.95|8381.95|8356.51|8356.51|0
1620976500000|2021-05-14 07:15:00|8468.58|8468.58|8472.07|8472.07|8476.39|8476.39|8461.59|8461.59|0
1620976800000|2021-05-14 07:20:00|8472.5|8472.5|8464.97|8464.97|8477.64|8477.64|8458.12|8458.12|0
1620977100000|2021-05-14 07:25:00|8465.62|8465.62|8472.84|8472.84|8473.1|8473.1|8455.7|8455.7|0
1620977400000|2021-05-14 07:30:00|8471.94|8471.94|8456.16|8456.16|8474.44|8474.44|8455.36|8455.36|0
1620977700000|2021-05-14 07:35:00|8456|8456|8448.94|8448.94|8456|8456|8443.33|8443.33|0
1620978000000|2021-05-14 07:40:00|8448.66|8448.66|8431.45|8431.45|8449.84|8449.84|8431.45|8431.45|0
1620978300000|2021-05-14 07:45:00|8432.3|8432.3|8436.83|8436.83|8436.83|8436.83|8425.31|8425.31|0
1620978600000|2021-05-14 07:50:00|8435.98|8435.98|8411.75|8411.75|8436.2|8436.2|8408.8|8408.8|0
1620978900000|2021-05-14 07:55:00|8410.9|8410.9|8412.86|8412.86|8417.32|8417.32|8406.31|8406.31|0
1620979200000|2021-05-14 08:00:00|8412.48|8412.48|8417.86|8417.86|8418.1|8418.1|8411.06|8411.06|0
1620979500000|2021-05-14 08:05:00|8418.08|8418.08|8418.65|8418.65|8424.14|8424.14|8417.92|8417.92|0
1620979800000|2021-05-14 08:10:00|8418.16|8418.16|8417.9|8417.9|8422.87|8422.87|8414.45|8414.45|0
1620980100000|2021-05-14 08:15:00|8417.59|8417.59|8415.27|8415.27|8421.77|8421.77|8411.37|8411.37|0
1620980400000|2021-05-14 08:20:00|8415.35|8415.35|8406.56|8406.56|8415.35|8415.35|8402.87|8402.87|0
1620980700000|2021-05-14 08:25:00|8406.39|8406.39|8397.6|8397.6|8406.41|8406.41|8392.05|8392.05|0
1620981000000|2021-05-14 08:30:00|8397.74|8397.74|8406.08|8406.08|8407.37|8407.37|8397.74|8397.74|0
1620981300000|2021-05-14 08:35:00|8406.18|8406.18|8413.73|8413.73|8418.76|8418.76|8406.18|8406.18|0
1620981600000|2021-05-14 08:40:00|8413.42|8413.42|8401.29|8401.29|8413.45|8413.45|8401.13|8401.13|0
1620981900000|2021-05-14 08:45:00|8401.31|8401.31|8418.64|8418.64|8422.52|8422.52|8400.76|8400.76|0
1620982200000|2021-05-14 08:50:00|8418.07|8418.07|8406.2|8406.2|8420.54|8420.54|8406.2|8406.2|0
1620982500000|2021-05-14 08:55:00|8405.97|8405.97|8400.4|8400.4|8405.97|8405.97|8399.11|8399.11|0
1620982800000|2021-05-14 09:00:00|8401.03|8401.03|8413.52|8413.52|8417.63|8417.63|8400.84|8400.84|0
1620983100000|2021-05-14 09:05:00|8412.99|8412.99|8411.04|8411.04|8413.27|8413.27|8407.56|8407.56|0
1620983400000|2021-05-14 09:10:00|8411.34|8411.34|8409.24|8409.24|8413.41|8413.41|8408.46|8408.46|0
1620983700000|2021-05-14 09:15:00|8409.15|8409.15|8417.73|8417.73|8418.55|8418.55|8406.81|8406.81|0
1620984000000|2021-05-14 09:20:00|8417.76|8417.76|8417.6|8417.6|8420.51|8420.51|8416.25|8416.25|0
1620984300000|2021-05-14 09:25:00|8418.46|8418.46|8406.45|8406.45|8419.65|8419.65|8406.37|8406.37|0
1620984600000|2021-05-14 09:30:00|8406.66|8406.66|8398.03|8398.03|8408.52|8408.52|8398.03|8398.03|0
1620984900000|2021-05-14 09:35:00|8398.23|8398.23|8405.55|8405.55|8405.98|8405.98|8396.89|8396.89|0
1620985200000|2021-05-14 09:40:00|8405.77|8405.77|8415.44|8415.44|8415.63|8415.63|8405.63|8405.63|0
1620985500000|2021-05-14 09:45:00|8416.35|8416.35|8428.8|8428.8|8429.09|8429.09|8416.14|8416.14|0
1620985800000|2021-05-14 09:50:00|8428.61|8428.61|8424.4|8424.4|8429.21|8429.21|8423.18|8423.18|0
1620986100000|2021-05-14 09:55:00|8424.7|8424.7|8421.86|8421.86|8426.64|8426.64|8420.47|8420.47|0
1620986400000|2021-05-14 10:00:00|8421.78|8421.78|8427.12|8427.12|8427.12|8427.12|8420.37|8420.37|0
1620986700000|2021-05-14 10:05:00|8426.47|8426.47|8427.57|8427.57|8428.82|8428.82|8422.62|8422.62|0
1620987000000|2021-05-14 10:10:00|8427.26|8427.26|8426.51|8426.51|8430.74|8430.74|8425.35|8425.35|0
1620987300000|2021-05-14 10:15:00|8426.7|8426.7|8421.94|8421.94|8426.94|8426.94|8418.8|8418.8|0
1620987600000|2021-05-14 10:20:00|8422.02|8422.02|8421.84|8421.84|8423.68|8423.68|8420.62|8420.62|0
1620987900000|2021-05-14 10:25:00|8422.03|8422.03|8418.43|8418.43|8423.79|8423.79|8418.04|8418.04|0
1620988200000|2021-05-14 10:30:00|8418.62|8418.62|8431.76|8431.76|8431.76|8431.76|8418.62|8418.62|0
1620988500000|2021-05-14 10:35:00|8431.85|8431.85|8426.5|8426.5|8431.99|8431.99|8425.18|8425.18|0
1620988800000|2021-05-14 10:40:00|8426.59|8426.59|8431.21|8431.21|8433.11|8433.11|8426.43|8426.43|0
1620989100000|2021-05-14 10:45:00|8430.91|8430.91|8439.23|8439.23|8439.23|8439.23|8429|8429|0
1620989400000|2021-05-14 10:50:00|8439.06|8439.06|8452.27|8452.27|8452.51|8452.51|8438.99|8438.99|0
1620989700000|2021-05-14 10:55:00|8452.42|8452.42|8451.84|8451.84|8453.76|8453.76|8449.6|8449.6|0
1620990000000|2021-05-14 11:00:00|8451.92|8451.92|8447.78|8447.78|8451.92|8451.92|8446.85|8446.85|0
1620990300000|2021-05-14 11:05:00|8447.56|8447.56|8447.57|8447.57|8448.57|8448.57|8444.86|8444.86|0
1620990600000|2021-05-14 11:10:00|8447.59|8447.59|8441.92|8441.92|8448.76|8448.76|8441.92|8441.92|0
1620990900000|2021-05-14 11:15:00|8441.98|8441.98|8439.64|8439.64|8442.21|8442.21|8437.97|8437.97|0
1620991200000|2021-05-14 11:20:00|8439.45|8439.45|8442.38|8442.38|8445.05|8445.05|8439.45|8439.45|0
1620991500000|2021-05-14 11:25:00|8442.41|8442.41|8440.89|8440.89|8442.41|8442.41|8438.87|8438.87|0
1620991800000|2021-05-14 11:30:00|8441.07|8441.07|8438.3|8438.3|8441.62|8441.62|8437.4|8437.4|0
1620992100000|2021-05-14 11:35:00|8438.38|8438.38|8439.81|8439.81|8440.24|8440.24|8433.74|8433.74|0
1620992400000|2021-05-14 11:40:00|8439.99|8439.99|8441.89|8441.89|8443.43|8443.43|8439.88|8439.88|0
1620992700000|2021-05-14 11:45:00|8442.21|8442.21|8443.4|8443.4|8444.14|8444.14|8437.76|8437.76|0
1620993000000|2021-05-14 11:50:00|8443.48|8443.48|8449.05|8449.05|8449.05|8449.05|8443.48|8443.48|0
1620993300000|2021-05-14 11:55:00|8448.98|8448.98|8447.01|8447.01|8449.83|8449.83|8445.96|8445.96|0
1620993600000|2021-05-14 12:00:00|8446.63|8446.63|8440.73|8440.73|8450.17|8450.17|8440.73|8440.73|0
1620993900000|2021-05-14 12:05:00|8440.68|8440.68|8433.57|8433.57|8440.92|8440.92|8430.18|8430.18|0
1620994200000|2021-05-14 12:10:00|8433.82|8433.82|8436.86|8436.86|8436.94|8436.94|8433.13|8433.13|0
1620994500000|2021-05-14 12:15:00|8436.01|8436.01|8445.45|8445.45|8447.75|8447.75|8436.01|8436.01|0
1620994800000|2021-05-14 12:20:00|8445.25|8445.25|8449.52|8449.52|8449.76|8449.76|8444.86|8444.86|0
1620995100000|2021-05-14 12:25:00|8449.61|8449.61|8453.42|8453.42|8457.92|8457.92|8449.61|8449.61|0
1620995400000|2021-05-14 12:30:00|8453.32|8453.32|8448.82|8448.82|8453.32|8453.32|8447.77|8447.77|0
1620995700000|2021-05-14 12:35:00|8448.29|8448.29|8443.72|8443.72|8448.29|8448.29|8439.1|8439.1|0
1620996000000|2021-05-14 12:40:00|8443.79|8443.79|8446.41|8446.41|8448.79|8448.79|8443.24|8443.24|0
1620996300000|2021-05-14 12:45:00|8446.88|8446.88|8446.56|8446.56|8448.13|8448.13|8444.28|8444.28|0
1620996600000|2021-05-14 12:50:00|8446.42|8446.42|8440.26|8440.26|8446.42|8446.42|8438.8|8438.8|0
1620996900000|2021-05-14 12:55:00|8440.3|8440.3|8445.03|8445.03|8450.68|8450.68|8439.96|8439.96|0
1620997200000|2021-05-14 13:00:00|8445.19|8445.19|8444.99|8444.99|8446.68|8446.68|8442.81|8442.81|0
1620997500000|2021-05-14 13:05:00|8445.07|8445.07|8446.28|8446.28|8446.28|8446.28|8443.2|8443.2|0
1620997800000|2021-05-14 13:10:00|8446.59|8446.59|8442.67|8442.67|8451.58|8451.58|8441.91|8441.91|0
1620998100000|2021-05-14 13:15:00|8442.46|8442.46|8438.43|8438.43|8443.41|8443.41|8437.71|8437.71|0
1620998400000|2021-05-14 13:20:00|8438.35|8438.35|8444.78|8444.78|8449.23|8449.23|8437.79|8437.79|0
1620998700000|2021-05-14 13:25:00|8443.8|8443.8|8426.24|8426.24|8443.92|8443.92|8426.24|8426.24|0
1620999000000|2021-05-14 13:30:00|8425.86|8425.86|8421.75|8421.75|8434.29|8434.29|8420.63|8420.63|0
1620999300000|2021-05-14 13:35:00|8421.85|8421.85|8427.67|8427.67|8433.25|8433.25|8421.85|8421.85|0
1620999600000|2021-05-14 13:40:00|8427.34|8427.34|8432.48|8432.48|8432.85|8432.85|8419.92|8419.92|0
1620999900000|2021-05-14 13:45:00|8433.28|8433.28|8428.44|8428.44|8433.71|8433.71|8427.66|8427.66|0
1621000200000|2021-05-14 13:50:00|8428.71|8428.71|8435.76|8435.76|8436.77|8436.77|8424.47|8424.47|0
1621000500000|2021-05-14 13:55:00|8435.98|8435.98|8451.34|8451.34|8452.43|8452.43|8435.5|8435.5|0
1621000800000|2021-05-14 14:00:00|8451.84|8451.84|8454.29|8454.29|8457.85|8457.85|8449.42|8449.42|0
1621001100000|2021-05-14 14:05:00|8454.37|8454.37|8468.43|8468.43|8468.61|8468.61|8454.37|8454.37|0
1621001400000|2021-05-14 14:10:00|8468.35|8468.35|8476.73|8476.73|8485.73|8485.73|8466.8|8466.8|0
1621001700000|2021-05-14 14:15:00|8476.64|8476.64|8473.53|8473.53|8479.6|8479.6|8469.82|8469.82|0
1621002000000|2021-05-14 14:20:00|8474.38|8474.38|8486.12|8486.12|8489.82|8489.82|8474.38|8474.38|0
1621002300000|2021-05-14 14:25:00|8486.24|8486.24|8491.2|8491.2|8493.44|8493.44|8480.59|8480.59|0
1621002600000|2021-05-14 14:30:00|8490.84|8490.84|8523.52|8523.52|8523.52|8523.52|8490.84|8490.84|0
1621002900000|2021-05-14 14:35:00|8524.01|8524.01|8519.77|8519.77|8529.8|8529.8|8519.36|8519.36|0
1621003200000|2021-05-14 14:40:00|8519.91|8519.91|8522.55|8522.55|8530.78|8530.78|8519.68|8519.68|0
1621003500000|2021-05-14 14:45:00|8523.37|8523.37|8526.95|8526.95|8528.75|8528.75|8522.41|8522.41|0
1621003800000|2021-05-14 14:50:00|8526.53|8526.53|8524.05|8524.05|8530.46|8530.46|8523.57|8523.57|0
1621004100000|2021-05-14 14:55:00|8524.1|8524.1|8515.25|8515.25|8524.27|8524.27|8510.51|8510.51|0
1621004400000|2021-05-14 15:00:00|8515.04|8515.04|8511.74|8511.74|8515.04|8515.04|8504.72|8504.72|0
1621004700000|2021-05-14 15:05:00|8511.77|8511.77|8521.44|8521.44|8525.77|8525.77|8509.01|8509.01|0
1621005000000|2021-05-14 15:10:00|8521.36|8521.36|8529.02|8529.02|8529.02|8529.02|8521.32|8521.32|0
1621005300000|2021-05-14 15:15:00|8529.87|8529.87|8530.94|8530.94|8530.94|8530.94|8526.36|8526.36|0
1621005600000|2021-05-14 15:20:00|8531.03|8531.03|8528.88|8528.88|8534.68|8534.68|8527.36|8527.36|0
1621005900000|2021-05-14 15:25:00|8528.67|8528.67|8532.69|8532.69|8533.03|8533.03|8526.4|8526.4|0
1621235700000|2021-05-17 07:15:00|8548.85|8548.85|8520.21|8520.21|8548.85|8548.85|8519.65|8519.65|0
1621236000000|2021-05-17 07:20:00|8519.36|8519.36|8497.68|8497.68|8519.7|8519.7|8492.6|8492.6|0
1621236300000|2021-05-17 07:25:00|8497.51|8497.51|8502.08|8502.08|8506.24|8506.24|8496.46|8496.46|0
1621236600000|2021-05-17 07:30:00|8501.69|8501.69|8483.35|8483.35|8501.69|8501.69|8479.89|8479.89|0
1621236900000|2021-05-17 07:35:00|8483.15|8483.15|8473.24|8473.24|8483.15|8483.15|8472.33|8472.33|0
1621237200000|2021-05-17 07:40:00|8473.5|8473.5|8455.12|8455.12|8474.05|8474.05|8451.84|8451.84|0
1621237500000|2021-05-17 07:45:00|8454.57|8454.57|8444.25|8444.25|8454.57|8454.57|8432.85|8432.85|0
1621237800000|2021-05-17 07:50:00|8444.35|8444.35|8430.06|8430.06|8447.65|8447.65|8430.06|8430.06|0
1621238100000|2021-05-17 07:55:00|8430.6|8430.6|8428.17|8428.17|8432.77|8432.77|8417.46|8417.46|0
1621238400000|2021-05-17 08:00:00|8428.23|8428.23|8441.54|8441.54|8441.54|8441.54|8426.4|8426.4|0
1621238700000|2021-05-17 08:05:00|8441.62|8441.62|8437.33|8437.33|8448.42|8448.42|8436.89|8436.89|0
1621239000000|2021-05-17 08:10:00|8437.52|8437.52|8439.74|8439.74|8439.98|8439.98|8436.95|8436.95|0
1621239300000|2021-05-17 08:15:00|8439.54|8439.54|8442.56|8442.56|8445.23|8445.23|8434.64|8434.64|0
1621239600000|2021-05-17 08:20:00|8442.75|8442.75|8449.79|8449.79|8453.58|8453.58|8441.74|8441.74|0
1621239900000|2021-05-17 08:25:00|8449.67|8449.67|8450.43|8450.43|8456.22|8456.22|8446.31|8446.31|0
1621240200000|2021-05-17 08:30:00|8447.86|8447.86|8457.72|8457.72|8457.72|8457.72|8447.44|8447.44|0
1621240500000|2021-05-17 08:35:00|8457.79|8457.79|8453.28|8453.28|8457.79|8457.79|8452.22|8452.22|0
1621240800000|2021-05-17 08:40:00|8453.26|8453.26|8449.4|8449.4|8454.58|8454.58|8449.4|8449.4|0
1621241100000|2021-05-17 08:45:00|8449.54|8449.54|8452.48|8452.48|8453.04|8453.04|8449.5|8449.5|0
1621241400000|2021-05-17 08:50:00|8452.69|8452.69|8467.31|8467.31|8467.42|8467.42|8452.69|8452.69|0
1621241700000|2021-05-17 08:55:00|8467.79|8467.79|8459.93|8459.93|8467.98|8467.98|8459.63|8459.63|0
1621242000000|2021-05-17 09:00:00|8459.86|8459.86|8455.84|8455.84|8459.86|8459.86|8451.57|8451.57|0
1621242300000|2021-05-17 09:05:00|8455.74|8455.74|8465.75|8465.75|8465.75|8465.75|8454.88|8454.88|0
1621242600000|2021-05-17 09:10:00|8465.52|8465.52|8463.17|8463.17|8467.7|8467.7|8462.11|8462.11|0
1621242900000|2021-05-17 09:15:00|8463.11|8463.11|8462.6|8462.6|8469.75|8469.75|8461.53|8461.53|0
1621243200000|2021-05-17 09:20:00|8462.41|8462.41|8454.07|8454.07|8462.86|8462.86|8451.45|8451.45|0
1621243500000|2021-05-17 09:25:00|8454.28|8454.28|8472.36|8472.36|8472.67|8472.67|8454.14|8454.14|0
1621243800000|2021-05-17 09:30:00|8472.17|8472.17|8467.87|8467.87|8472.17|8472.17|8467.35|8467.35|0
1621244100000|2021-05-17 09:35:00|8467.67|8467.67|8465.21|8465.21|8467.77|8467.77|8461.09|8461.09|0
1621244400000|2021-05-17 09:40:00|8465.42|8465.42|8467.78|8467.78|8469.74|8469.74|8465.01|8465.01|0
1621244700000|2021-05-17 09:45:00|8467.86|8467.86|8470.97|8470.97|8471.5|8471.5|8463.56|8463.56|0
1621245000000|2021-05-17 09:50:00|8470.85|8470.85|8463.74|8463.74|8470.85|8470.85|8462.1|8462.1|0
1621245300000|2021-05-17 09:55:00|8463.64|8463.64|8471.89|8471.89|8471.89|8471.89|8463.62|8463.62|0
1621245600000|2021-05-17 10:00:00|8471.81|8471.81|8461.09|8461.09|8474.19|8474.19|8460.94|8460.94|0
1621245900000|2021-05-17 10:05:00|8461.16|8461.16|8451.45|8451.45|8462.29|8462.29|8450.88|8450.88|0
1621246200000|2021-05-17 10:10:00|8451.34|8451.34|8450.95|8450.95|8456.11|8456.11|8450.48|8450.48|0
1621246500000|2021-05-17 10:15:00|8450.7|8450.7|8430.09|8430.09|8450.92|8450.92|8429.86|8429.86|0
1621246800000|2021-05-17 10:20:00|8430.3|8430.3|8436.95|8436.95|8437.13|8437.13|8429.46|8429.46|0
1621247100000|2021-05-17 10:25:00|8436.76|8436.76|8429.96|8429.96|8437.46|8437.46|8426.86|8426.86|0
1621247400000|2021-05-17 10:30:00|8429.76|8429.76|8427.83|8427.83|8430.44|8430.44|8427.28|8427.28|0
1621247700000|2021-05-17 10:35:00|8428.45|8428.45|8427.7|8427.7|8431.13|8431.13|8423.04|8423.04|0
1621248000000|2021-05-17 10:40:00|8427.81|8427.81|8434.57|8434.57|8436.19|8436.19|8427.66|8427.66|0
1621248300000|2021-05-17 10:45:00|8434.29|8434.29|8433.93|8433.93|8436.72|8436.72|8431.21|8431.21|0
1621248600000|2021-05-17 10:50:00|8434.5|8434.5|8425.49|8425.49|8434.5|8434.5|8421.56|8421.56|0
1621248900000|2021-05-17 10:55:00|8425.8|8425.8|8431.26|8431.26|8432.2|8432.2|8425.8|8425.8|0
1621249200000|2021-05-17 11:00:00|8432.64|8432.64|8422.17|8422.17|8434.11|8434.11|8422.17|8422.17|0
1621249500000|2021-05-17 11:05:00|8422.15|8422.15|8429.37|8429.37|8429.37|8429.37|8416.02|8416.02|0
1621249800000|2021-05-17 11:10:00|8429.94|8429.94|8439.44|8439.44|8439.85|8439.85|8429.94|8429.94|0
1621250100000|2021-05-17 11:15:00|8439.13|8439.13|8442.93|8442.93|8445.58|8445.58|8437.28|8437.28|0
1621250400000|2021-05-17 11:20:00|8442.79|8442.79|8442.01|8442.01|8443.57|8443.57|8438.53|8438.53|0
1621250700000|2021-05-17 11:25:00|8442.1|8442.1|8437.67|8437.67|8442.27|8442.27|8436.44|8436.44|0
1621251000000|2021-05-17 11:30:00|8438.47|8438.47|8433.06|8433.06|8438.47|8438.47|8431.61|8431.61|0
1621251300000|2021-05-17 11:35:00|8432.85|8432.85|8430.8|8430.8|8435.95|8435.95|8430.69|8430.69|0
1621251600000|2021-05-17 11:40:00|8430.65|8430.65|8420.71|8420.71|8430.71|8430.71|8420.04|8420.04|0
1621251900000|2021-05-17 11:45:00|8420.84|8420.84|8413.82|8413.82|8420.84|8420.84|8413.72|8413.72|0
1621252200000|2021-05-17 11:50:00|8413.52|8413.52|8410.3|8410.3|8416.17|8416.17|8408.62|8408.62|0
1621252500000|2021-05-17 11:55:00|8411.15|8411.15|8409.51|8409.51|8412.15|8412.15|8409.28|8409.28|0
1621252800000|2021-05-17 12:00:00|8409.72|8409.72|8415.23|8415.23|8415.39|8415.39|8407.39|8407.39|0
1621253100000|2021-05-17 12:05:00|8415.36|8415.36|8417.66|8417.66|8418.28|8418.28|8411.94|8411.94|0
1621253400000|2021-05-17 12:10:00|8417.59|8417.59|8414.55|8414.55|8419.83|8419.83|8413.99|8413.99|0
1621253700000|2021-05-17 12:15:00|8414.44|8414.44|8405.55|8405.55|8414.44|8414.44|8405.55|8405.55|0
1621254000000|2021-05-17 12:20:00|8405.93|8405.93|8420.99|8420.99|8420.99|8420.99|8405.66|8405.66|0
1621254300000|2021-05-17 12:25:00|8421.07|8421.07|8416.36|8416.36|8422.83|8422.83|8415.76|8415.76|0
1621254600000|2021-05-17 12:30:00|8416.17|8416.17|8411.92|8411.92|8416.3|8416.3|8411.69|8411.69|0
1621254900000|2021-05-17 12:35:00|8411.74|8411.74|8422.68|8422.68|8424.46|8424.46|8410.1|8410.1|0
1621255200000|2021-05-17 12:40:00|8422.87|8422.87|8419.79|8419.79|8423.88|8423.88|8418.18|8418.18|0
1621255500000|2021-05-17 12:45:00|8419.41|8419.41|8418.81|8418.81|8422.05|8422.05|8418.18|8418.18|0
1621255800000|2021-05-17 12:50:00|8418.54|8418.54|8415.5|8415.5|8418.54|8418.54|8414.08|8414.08|0
1621256100000|2021-05-17 12:55:00|8415.73|8415.73|8415.31|8415.31|8415.87|8415.87|8409.99|8409.99|0
1621256400000|2021-05-17 13:00:00|8415.25|8415.25|8414.04|8414.04|8418.68|8418.68|8414.04|8414.04|0
1621256700000|2021-05-17 13:05:00|8414.07|8414.07|8416.03|8416.03|8416.03|8416.03|8409.63|8409.63|0
1621257000000|2021-05-17 13:10:00|8416.11|8416.11|8416.7|8416.7|8418.82|8418.82|8414.43|8414.43|0
1621257300000|2021-05-17 13:15:00|8416.76|8416.76|8422.57|8422.57|8424.44|8424.44|8416.76|8416.76|0
1621257600000|2021-05-17 13:20:00|8422.64|8422.64|8445.55|8445.55|8445.55|8445.55|8422.59|8422.59|0
1621257900000|2021-05-17 13:25:00|8445.98|8445.98|8438.64|8438.64|8445.98|8445.98|8437.63|8437.63|0
1621258200000|2021-05-17 13:30:00|8438.68|8438.68|8422.66|8422.66|8444.53|8444.53|8416.61|8416.61|0
1621258500000|2021-05-17 13:35:00|8422.86|8422.86|8434.13|8434.13|8440.35|8440.35|8422.86|8422.86|0
1621258800000|2021-05-17 13:40:00|8433.75|8433.75|8410.56|8410.56|8435.03|8435.03|8410.33|8410.33|0
1621259100000|2021-05-17 13:45:00|8410.1|8410.1|8406.28|8406.28|8415.78|8415.78|8406.28|8406.28|0
1621259400000|2021-05-17 13:50:00|8405.65|8405.65|8387.23|8387.23|8405.65|8405.65|8376.86|8376.86|0
1621259700000|2021-05-17 13:55:00|8387.43|8387.43|8380.86|8380.86|8391.01|8391.01|8380.86|8380.86|0
1621260000000|2021-05-17 14:00:00|8380.39|8380.39|8373.25|8373.25|8380.39|8380.39|8363.46|8363.46|0
1621260300000|2021-05-17 14:05:00|8373.05|8373.05|8375.16|8375.16|8385.9|8385.9|8373.05|8373.05|0
1621260600000|2021-05-17 14:10:00|8374.86|8374.86|8398.81|8398.81|8401.85|8401.85|8374.18|8374.18|0
1621260900000|2021-05-17 14:15:00|8398.75|8398.75|8409.61|8409.61|8409.61|8409.61|8393.9|8393.9|0
1621261200000|2021-05-17 14:20:00|8409.84|8409.84|8408.67|8408.67|8410.97|8410.97|8407.09|8407.09|0
1621261500000|2021-05-17 14:25:00|8407.82|8407.82|8387.15|8387.15|8412.24|8412.24|8387.15|8387.15|0
1621261800000|2021-05-17 14:30:00|8386.71|8386.71|8371.01|8371.01|8386.71|8386.71|8369.53|8369.53|0
1621262100000|2021-05-17 14:35:00|8370.72|8370.72|8396.22|8396.22|8397.29|8397.29|8369.41|8369.41|0
1621262400000|2021-05-17 14:40:00|8396.27|8396.27|8397.67|8397.67|8398.76|8398.76|8393.02|8393.02|0
1621262700000|2021-05-17 14:45:00|8397.82|8397.82|8397.82|8397.82|8398.85|8398.85|8390.78|8390.78|0
1621263000000|2021-05-17 14:50:00|8397.91|8397.91|8390.43|8390.43|8400.79|8400.79|8389.32|8389.32|0
1621263300000|2021-05-17 14:55:00|8390.05|8390.05|8383.53|8383.53|8390.12|8390.12|8381.03|8381.03|0
1621263600000|2021-05-17 15:00:00|8383.4|8383.4|8374.91|8374.91|8383.48|8383.48|8368.55|8368.55|0
1621263900000|2021-05-17 15:05:00|8374.76|8374.76|8361.21|8361.21|8375.08|8375.08|8357.8|8357.8|0
1621264200000|2021-05-17 15:10:00|8360.35|8360.35|8363.79|8363.79|8363.87|8363.87|8354.45|8354.45|0
1621264500000|2021-05-17 15:15:00|8363.89|8363.89|8365.58|8365.58|8371.12|8371.12|8361.88|8361.88|0
1621264800000|2021-05-17 15:20:00|8365.49|8365.49|8366.31|8366.31|8370.48|8370.48|8365.1|8365.1|0
1621265100000|2021-05-17 15:25:00|8366.23|8366.23|8362.43|8362.43|8366.6|8366.6|8357.73|8357.73|0
1621322100000|2021-05-18 07:15:00|8450.63|8450.63|8446.34|8446.34|8452.76|8452.76|8444.7|8444.7|0
1621322400000|2021-05-18 07:20:00|8447.85|8447.85|8449.96|8449.96|8454.96|8454.96|8445.11|8445.11|0
1621322700000|2021-05-18 07:25:00|8449.57|8449.57|8441.84|8441.84|8449.57|8449.57|8439.2|8439.2|0
1621323000000|2021-05-18 07:30:00|8441.58|8441.58|8458.05|8458.05|8458.21|8458.21|8436.31|8436.31|0
1621323300000|2021-05-18 07:35:00|8457.97|8457.97|8458.58|8458.58|8464.92|8464.92|8454.66|8454.66|0
1621323600000|2021-05-18 07:40:00|8458.82|8458.82|8448.22|8448.22|8459.82|8459.82|8447.76|8447.76|0
1621323900000|2021-05-18 07:45:00|8448.2|8448.2|8437.79|8437.79|8448.2|8448.2|8434.27|8434.27|0
1621324200000|2021-05-18 07:50:00|8438.27|8438.27|8451.11|8451.11|8451.11|8451.11|8437.97|8437.97|0
1621324500000|2021-05-18 07:55:00|8450.92|8450.92|8447.29|8447.29|8452.3|8452.3|8445.28|8445.28|0
1621324800000|2021-05-18 08:00:00|8446.69|8446.69|8434.7|8434.7|8447.1|8447.1|8434.7|8434.7|0
1621325100000|2021-05-18 08:05:00|8434.81|8434.81|8425.23|8425.23|8435.95|8435.95|8425.23|8425.23|0
1621325400000|2021-05-18 08:10:00|8424.66|8424.66|8418.64|8418.64|8424.66|8424.66|8415.54|8415.54|0
1621325700000|2021-05-18 08:15:00|8419.03|8419.03|8422.12|8422.12|8424.27|8424.27|8418.08|8418.08|0
1621326000000|2021-05-18 08:20:00|8422.1|8422.1|8414.2|8414.2|8423.69|8423.69|8410.48|8410.48|0
1621326300000|2021-05-18 08:25:00|8414.51|8414.51|8414.96|8414.96|8417.32|8417.32|8408.23|8408.23|0
1621326600000|2021-05-18 08:30:00|8414.77|8414.77|8412.22|8412.22|8416.97|8416.97|8411.74|8411.74|0
1621326900000|2021-05-18 08:35:00|8412.41|8412.41|8414.41|8414.41|8418.25|8418.25|8411.46|8411.46|0
1621327200000|2021-05-18 08:40:00|8414.22|8414.22|8408.39|8408.39|8414.22|8414.22|8408.39|8408.39|0
1621327500000|2021-05-18 08:45:00|8408.01|8408.01|8403.56|8403.56|8408.15|8408.15|8400.94|8400.94|0
1621327800000|2021-05-18 08:50:00|8403.46|8403.46|8401.63|8401.63|8403.96|8403.96|8399.63|8399.63|0
1621328100000|2021-05-18 08:55:00|8401.93|8401.93|8401.49|8401.49|8403.25|8403.25|8397.79|8397.79|0
1621328400000|2021-05-18 09:00:00|8402.65|8402.65|8411.55|8411.55|8411.55|8411.55|8402.65|8402.65|0
1621328700000|2021-05-18 09:05:00|8411.85|8411.85|8416.26|8416.26|8421.88|8421.88|8409.4|8409.4|0
1621329000000|2021-05-18 09:10:00|8416.53|8416.53|8409.36|8409.36|8416.53|8416.53|8408.06|8408.06|0
1621329300000|2021-05-18 09:15:00|8409.74|8409.74|8413.6|8413.6|8413.83|8413.83|8404.95|8404.95|0
1621329600000|2021-05-18 09:20:00|8413.68|8413.68|8416.03|8416.03|8418.16|8418.16|8411.14|8411.14|0
1621329900000|2021-05-18 09:25:00|8415.65|8415.65|8399.27|8399.27|8415.65|8415.65|8399.27|8399.27|0
1621330200000|2021-05-18 09:30:00|8399.1|8399.1|8397.69|8397.69|8399.8|8399.8|8394.33|8394.33|0
1621330500000|2021-05-18 09:35:00|8397.54|8397.54|8392.28|8392.28|8401.09|8401.09|8392.28|8392.28|0
1621330800000|2021-05-18 09:40:00|8392.45|8392.45|8388.88|8388.88|8393.9|8393.9|8388.88|8388.88|0
1621331100000|2021-05-18 09:45:00|8387.81|8387.81|8390.68|8390.68|8395.73|8395.73|8384.08|8384.08|0
1621331400000|2021-05-18 09:50:00|8390.47|8390.47|8396.01|8396.01|8396.2|8396.2|8390.47|8390.47|0
1621331700000|2021-05-18 09:55:00|8396.28|8396.28|8388.87|8388.87|8399.04|8399.04|8384.62|8384.62|0
1621332000000|2021-05-18 10:00:00|8389.04|8389.04|8397.76|8397.76|8399.58|8399.58|8389.04|8389.04|0
1621332300000|2021-05-18 10:05:00|8397.68|8397.68|8405.59|8405.59|8408.12|8408.12|8397.09|8397.09|0
1621332600000|2021-05-18 10:10:00|8405.65|8405.65|8401.46|8401.46|8408.36|8408.36|8401.33|8401.33|0
1621332900000|2021-05-18 10:15:00|8399.75|8399.75|8403.46|8403.46|8403.46|8403.46|8397.12|8397.12|0
1621333200000|2021-05-18 10:20:00|8402.61|8402.61|8399.3|8399.3|8402.69|8402.69|8399.22|8399.22|0
1621333500000|2021-05-18 10:25:00|8399.14|8399.14|8394.82|8394.82|8399.72|8399.72|8388.2|8388.2|0
1621333800000|2021-05-18 10:30:00|8395.13|8395.13|8394.81|8394.81|8397|8397|8392.86|8392.86|0
1621334100000|2021-05-18 10:35:00|8394.66|8394.66|8394.39|8394.39|8395.19|8395.19|8392.99|8392.99|0
1621334400000|2021-05-18 10:40:00|8394.42|8394.42|8384.79|8384.79|8395.26|8395.26|8384.48|8384.48|0
1621334700000|2021-05-18 10:45:00|8385.03|8385.03|8378.31|8378.31|8386.11|8386.11|8376.54|8376.54|0
1621335000000|2021-05-18 10:50:00|8378.53|8378.53|8379.22|8379.22|8381.17|8381.17|8377.23|8377.23|0
1621335300000|2021-05-18 10:55:00|8379.09|8379.09|8380.65|8380.65|8381.64|8381.64|8378.25|8378.25|0
1621335600000|2021-05-18 11:00:00|8379.93|8379.93|8378.87|8378.87|8381.01|8381.01|8376.98|8376.98|0
1621335900000|2021-05-18 11:05:00|8378.63|8378.63|8381.53|8381.53|8388.62|8388.62|8378.55|8378.55|0
1621336200000|2021-05-18 11:10:00|8381.78|8381.78|8381.62|8381.62|8382.51|8382.51|8377.42|8377.42|0
1621336500000|2021-05-18 11:15:00|8381.39|8381.39|8388.88|8388.88|8389.07|8389.07|8380.65|8380.65|0
1621336800000|2021-05-18 11:20:00|8389.01|8389.01|8378.8|8378.8|8390.5|8390.5|8378.8|8378.8|0
1621337100000|2021-05-18 11:25:00|8378.71|8378.71|8368.64|8368.64|8378.71|8378.71|8364.44|8364.44|0
1621337400000|2021-05-18 11:30:00|8368.56|8368.56|8377.25|8377.25|8380.34|8380.34|8368.56|8368.56|0
1621337700000|2021-05-18 11:35:00|8377.12|8377.12|8374.23|8374.23|8378.51|8378.51|8374|8374|0
1621338000000|2021-05-18 11:40:00|8373.84|8373.84|8370|8370|8376.41|8376.41|8368.66|8368.66|0
1621338300000|2021-05-18 11:45:00|8370.08|8370.08|8366.07|8366.07|8375.37|8375.37|8366.07|8366.07|0
1621338600000|2021-05-18 11:50:00|8366.92|8366.92|8377.77|8377.77|8377.77|8377.77|8366.92|8366.92|0
1621338900000|2021-05-18 11:55:00|8377.64|8377.64|8375.63|8375.63|8379.84|8379.84|8372.6|8372.6|0
1621339200000|2021-05-18 12:00:00|8375.42|8375.42|8374.94|8374.94|8375.42|8375.42|8370.5|8370.5|0
1621339500000|2021-05-18 12:05:00|8374.91|8374.91|8385.35|8385.35|8385.55|8385.55|8374|8374|0
1621339800000|2021-05-18 12:10:00|8385.04|8385.04|8391.84|8391.84|8396.07|8396.07|8382.33|8382.33|0
1621340100000|2021-05-18 12:15:00|8391.65|8391.65|8392.24|8392.24|8395|8395|8390.19|8390.19|0
1621340400000|2021-05-18 12:20:00|8392.16|8392.16|8388.28|8388.28|8392.16|8392.16|8384.38|8384.38|0
1621340700000|2021-05-18 12:25:00|8388.03|8388.03|8385.07|8385.07|8388.03|8388.03|8380.92|8380.92|0
1621341000000|2021-05-18 12:30:00|8385.24|8385.24|8390.48|8390.48|8392.45|8392.45|8383.72|8383.72|0
1621341300000|2021-05-18 12:35:00|8390.86|8390.86|8388.71|8388.71|8392.78|8392.78|8387.99|8387.99|0
1621341600000|2021-05-18 12:40:00|8388.69|8388.69|8377.63|8377.63|8388.9|8388.9|8375.83|8375.83|0
1621341900000|2021-05-18 12:45:00|8377.42|8377.42|8376.46|8376.46|8377.71|8377.71|8373.3|8373.3|0
1621342200000|2021-05-18 12:50:00|8376.38|8376.38|8369.17|8369.17|8376.74|8376.74|8369.1|8369.1|0
1621342500000|2021-05-18 12:55:00|8368.99|8368.99|8373.51|8373.51|8373.63|8373.63|8367.37|8367.37|0
1621342800000|2021-05-18 13:00:00|8373.4|8373.4|8369.63|8369.63|8376.41|8376.41|8369.63|8369.63|0
1621343100000|2021-05-18 13:05:00|8369.7|8369.7|8366.23|8366.23|8369.97|8369.97|8363.25|8363.25|0
1621343400000|2021-05-18 13:10:00|8366.51|8366.51|8360.52|8360.52|8367.75|8367.75|8360.52|8360.52|0
1621343700000|2021-05-18 13:15:00|8360.91|8360.91|8362.52|8362.52|8362.82|8362.82|8359.54|8359.54|0
1621344000000|2021-05-18 13:20:00|8361.66|8361.66|8358.24|8358.24|8362.02|8362.02|8353.56|8353.56|0
1621344300000|2021-05-18 13:25:00|8358.49|8358.49|8363.84|8363.84|8369.5|8369.5|8358.49|8358.49|0
1621344600000|2021-05-18 13:30:00|8364.75|8364.75|8339.49|8339.49|8374.61|8374.61|8338.67|8338.67|0
1621344900000|2021-05-18 13:35:00|8339.3|8339.3|8368.95|8368.95|8368.95|8368.95|8339.18|8339.18|0
1621345200000|2021-05-18 13:40:00|8369.03|8369.03|8390.08|8390.08|8390.92|8390.92|8369.03|8369.03|0
1621345500000|2021-05-18 13:45:00|8390.31|8390.31|8400.71|8400.71|8400.86|8400.86|8384.8|8384.8|0
1621345800000|2021-05-18 13:50:00|8401.38|8401.38|8405.11|8405.11|8406.24|8406.24|8398.8|8398.8|0
1621346100000|2021-05-18 13:55:00|8404.73|8404.73|8417.51|8417.51|8420.7|8420.7|8404.73|8404.73|0
1621346400000|2021-05-18 14:00:00|8417.61|8417.61|8411.92|8411.92|8420.66|8420.66|8403.51|8403.51|0
1621346700000|2021-05-18 14:05:00|8412.11|8412.11|8434.8|8434.8|8436.71|8436.71|8410.09|8410.09|0
1621347000000|2021-05-18 14:10:00|8434.57|8434.57|8438.02|8438.02|8440.52|8440.52|8428.35|8428.35|0
1621347300000|2021-05-18 14:15:00|8437.83|8437.83|8429.41|8429.41|8446.83|8446.83|8429.41|8429.41|0
1621347600000|2021-05-18 14:20:00|8429.58|8429.58|8437.13|8437.13|8440.45|8440.45|8423.04|8423.04|0
1621347900000|2021-05-18 14:25:00|8436.35|8436.35|8438.36|8438.36|8441.25|8441.25|8435.06|8435.06|0
1621348200000|2021-05-18 14:30:00|8438.12|8438.12|8437.73|8437.73|8438.65|8438.65|8435.52|8435.52|0
1621348500000|2021-05-18 14:35:00|8438.03|8438.03|8430.67|8430.67|8442.2|8442.2|8430.67|8430.67|0
1621348800000|2021-05-18 14:40:00|8430.46|8430.46|8421.3|8421.3|8435.64|8435.64|8421.06|8421.06|0
1621349100000|2021-05-18 14:45:00|8421.32|8421.32|8432.85|8432.85|8432.85|8432.85|8419.73|8419.73|0
1621349400000|2021-05-18 14:50:00|8433.71|8433.71|8423.85|8423.85|8435.83|8435.83|8423.85|8423.85|0
1621349700000|2021-05-18 14:55:00|8423.7|8423.7|8429.84|8429.84|8430.03|8430.03|8420.76|8420.76|0
1621350000000|2021-05-18 15:00:00|8429.92|8429.92|8423.22|8423.22|8429.95|8429.95|8419.92|8419.92|0
1621350300000|2021-05-18 15:05:00|8423.14|8423.14|8420.76|8420.76|8423.14|8423.14|8415.96|8415.96|0
1621350600000|2021-05-18 15:10:00|8419.91|8419.91|8424.55|8424.55|8426.55|8426.55|8419.72|8419.72|0
1621350900000|2021-05-18 15:15:00|8424.74|8424.74|8428.81|8428.81|8431.46|8431.46|8423.48|8423.48|0
1621351200000|2021-05-18 15:20:00|8428.89|8428.89|8432.23|8432.23|8434.3|8434.3|8427.87|8427.87|0
1621351500000|2021-05-18 15:25:00|8432.08|8432.08|8437.11|8437.11|8437.47|8437.47|8429.51|8429.51|0
1621408500000|2021-05-19 07:15:00|8375.15|8375.15|8368.29|8368.29|8375.61|8375.61|8349.08|8349.08|0
1621408800000|2021-05-19 07:20:00|8368.54|8368.54|8336.19|8336.19|8369|8369|8325.06|8325.06|0
1621409100000|2021-05-19 07:25:00|8337.04|8337.04|8339.31|8339.31|8340.31|8340.31|8327.11|8327.11|0
1621409400000|2021-05-19 07:30:00|8338.74|8338.74|8322.84|8322.84|8338.74|8338.74|8322.84|8322.84|0
1621409700000|2021-05-19 07:35:00|8321.99|8321.99|8332.52|8332.52|8332.86|8332.86|8315.75|8315.75|0
1621410000000|2021-05-19 07:40:00|8332.28|8332.28|8348|8348|8352.95|8352.95|8327.52|8327.52|0
1621410300000|2021-05-19 07:45:00|8347.81|8347.81|8343.84|8343.84|8348.34|8348.34|8341.3|8341.3|0
1621410600000|2021-05-19 07:50:00|8343.9|8343.9|8309.89|8309.89|8344.56|8344.56|8309.58|8309.58|0
1621410900000|2021-05-19 07:55:00|8309.95|8309.95|8305.03|8305.03|8312.28|8312.28|8300.26|8300.26|0
1621411200000|2021-05-19 08:00:00|8305.13|8305.13|8308.13|8308.13|8308.52|8308.52|8300.5|8300.5|0
1621411500000|2021-05-19 08:05:00|8308.04|8308.04|8301.36|8301.36|8315.66|8315.66|8301.36|8301.36|0
1621411800000|2021-05-19 08:10:00|8301.01|8301.01|8281.57|8281.57|8301.01|8301.01|8281.57|8281.57|0
1621412100000|2021-05-19 08:15:00|8281.66|8281.66|8285.84|8285.84|8293.25|8293.25|8274.55|8274.55|0
1621412400000|2021-05-19 08:20:00|8285.61|8285.61|8284.52|8284.52|8285.61|8285.61|8280.16|8280.16|0
1621412700000|2021-05-19 08:25:00|8284.86|8284.86|8270.73|8270.73|8284.93|8284.93|8268.92|8268.92|0
1621413000000|2021-05-19 08:30:00|8270.57|8270.57|8259.58|8259.58|8273.17|8273.17|8259.58|8259.58|0
1621413300000|2021-05-19 08:35:00|8259.43|8259.43|8263.6|8263.6|8263.92|8263.92|8254.56|8254.56|0
1621413600000|2021-05-19 08:40:00|8263.39|8263.39|8260.74|8260.74|8266.64|8266.64|8258.54|8258.54|0
1621413900000|2021-05-19 08:45:00|8260.14|8260.14|8260.09|8260.09|8261.13|8261.13|8252.33|8252.33|0
1621414200000|2021-05-19 08:50:00|8259.83|8259.83|8248.01|8248.01|8259.83|8259.83|8244.04|8244.04|0
1621414500000|2021-05-19 08:55:00|8248.42|8248.42|8260.99|8260.99|8261.58|8261.58|8247.8|8247.8|0
1621414800000|2021-05-19 09:00:00|8261.85|8261.85|8273.94|8273.94|8274.1|8274.1|8261.25|8261.25|0
1621415100000|2021-05-19 09:05:00|8273.85|8273.85|8273.26|8273.26|8279.25|8279.25|8271.7|8271.7|0
1621415400000|2021-05-19 09:10:00|8273.22|8273.22|8272.49|8272.49|8275.99|8275.99|8269.69|8269.69|0
1621415700000|2021-05-19 09:15:00|8272.51|8272.51|8287.02|8287.02|8287.87|8287.87|8269.84|8269.84|0
1621416000000|2021-05-19 09:20:00|8287.11|8287.11|8285.84|8285.84|8296.82|8296.82|8285.84|8285.84|0
1621416300000|2021-05-19 09:25:00|8286.07|8286.07|8284.62|8284.62|8290.62|8290.62|8284.62|8284.62|0
1621416600000|2021-05-19 09:30:00|8284.98|8284.98|8294.06|8294.06|8294.06|8294.06|8284.98|8284.98|0
1621416900000|2021-05-19 09:35:00|8293.83|8293.83|8305.89|8305.89|8305.89|8305.89|8293.34|8293.34|0
1621417200000|2021-05-19 09:40:00|8306.13|8306.13|8323.21|8323.21|8325.18|8325.18|8305.81|8305.81|0
1621417500000|2021-05-19 09:45:00|8323.28|8323.28|8323.11|8323.11|8326.72|8326.72|8320.69|8320.69|0
1621417800000|2021-05-19 09:50:00|8323.71|8323.71|8324.09|8324.09|8327.36|8327.36|8321.86|8321.86|0
1621418100000|2021-05-19 09:55:00|8323.99|8323.99|8311.79|8311.79|8325.08|8325.08|8311.01|8311.01|0
1621418400000|2021-05-19 10:00:00|8311.67|8311.67|8306.98|8306.98|8315.09|8315.09|8306.54|8306.54|0
1621418700000|2021-05-19 10:05:00|8306.68|8306.68|8291.23|8291.23|8306.68|8306.68|8289.75|8289.75|0
1621419000000|2021-05-19 10:10:00|8291.46|8291.46|8297.2|8297.2|8300.24|8300.24|8290.78|8290.78|0
1621419300000|2021-05-19 10:15:00|8297.13|8297.13|8297.54|8297.54|8298.26|8298.26|8290.33|8290.33|0
1621419600000|2021-05-19 10:20:00|8297.3|8297.3|8308.05|8308.05|8308.59|8308.59|8297.23|8297.23|0
1621419900000|2021-05-19 10:25:00|8307.64|8307.64|8312.03|8312.03|8312.72|8312.72|8303.15|8303.15|0
1621420200000|2021-05-19 10:30:00|8311.82|8311.82|8307.62|8307.62|8312.51|8312.51|8307.44|8307.44|0
1621420500000|2021-05-19 10:35:00|8307.23|8307.23|8307.79|8307.79|8311.09|8311.09|8304.55|8304.55|0
1621420800000|2021-05-19 10:40:00|8307.72|8307.72|8303.62|8303.62|8310.19|8310.19|8302.87|8302.87|0
1621421100000|2021-05-19 10:45:00|8304.23|8304.23|8305.96|8305.96|8308.04|8308.04|8304|8304|0
1621421400000|2021-05-19 10:50:00|8305.84|8305.84|8306.22|8306.22|8308.85|8308.85|8305.79|8305.79|0
1621421700000|2021-05-19 10:55:00|8307.08|8307.08|8311.2|8311.2|8312.69|8312.69|8306.77|8306.77|0
1621422000000|2021-05-19 11:00:00|8311.39|8311.39|8299.16|8299.16|8311.45|8311.45|8298.76|8298.76|0
1621422300000|2021-05-19 11:05:00|8299.08|8299.08|8294.14|8294.14|8301.35|8301.35|8292.43|8292.43|0
1621422600000|2021-05-19 11:10:00|8293.93|8293.93|8288.02|8288.02|8293.93|8293.93|8286.85|8286.85|0
1621422900000|2021-05-19 11:15:00|8287.94|8287.94|8276.57|8276.57|8288.07|8288.07|8276.57|8276.57|0
1621423200000|2021-05-19 11:20:00|8276.91|8276.91|8269.19|8269.19|8279.11|8279.11|8268.54|8268.54|0
1621423500000|2021-05-19 11:25:00|8269.49|8269.49|8266.11|8266.11|8274|8274|8263.34|8263.34|0
1621423800000|2021-05-19 11:30:00|8265.69|8265.69|8252.79|8252.79|8265.88|8265.88|8252.33|8252.33|0
1621424100000|2021-05-19 11:35:00|8253.04|8253.04|8261.87|8261.87|8262.97|8262.97|8251.84|8251.84|0
1621424400000|2021-05-19 11:40:00|8261.81|8261.81|8256.73|8256.73|8261.81|8261.81|8250.7|8250.7|0
1621424700000|2021-05-19 11:45:00|8256.82|8256.82|8252.43|8252.43|8259.89|8259.89|8251.4|8251.4|0
1621425000000|2021-05-19 11:50:00|8252.51|8252.51|8229.33|8229.33|8252.74|8252.74|8225.73|8225.73|0
1621425300000|2021-05-19 11:55:00|8229.6|8229.6|8229.17|8229.17|8231.99|8231.99|8225.23|8225.23|0
1621425600000|2021-05-19 12:00:00|8230.03|8230.03|8242.92|8242.92|8242.92|8242.92|8226.02|8226.02|0
1621425900000|2021-05-19 12:05:00|8243.3|8243.3|8255.65|8255.65|8256.58|8256.58|8240.53|8240.53|0
1621426200000|2021-05-19 12:10:00|8256.29|8256.29|8254.23|8254.23|8258.82|8258.82|8249.4|8249.4|0
1621426500000|2021-05-19 12:15:00|8254.15|8254.15|8270.45|8270.45|8271.09|8271.09|8252.99|8252.99|0
1621426800000|2021-05-19 12:20:00|8270.53|8270.53|8264.85|8264.85|8271.76|8271.76|8264|8264|0
1621427100000|2021-05-19 12:25:00|8265.27|8265.27|8262.31|8262.31|8270.43|8270.43|8262.31|8262.31|0
1621427400000|2021-05-19 12:30:00|8262.62|8262.62|8248.28|8248.28|8262.78|8262.78|8248.21|8248.21|0
1621427700000|2021-05-19 12:35:00|8248.49|8248.49|8252.92|8252.92|8255.03|8255.03|8248.49|8248.49|0
1621428000000|2021-05-19 12:40:00|8252.98|8252.98|8239.66|8239.66|8254.71|8254.71|8239.66|8239.66|0
1621428300000|2021-05-19 12:45:00|8239.56|8239.56|8244.79|8244.79|8245.67|8245.67|8239.17|8239.17|0
1621428600000|2021-05-19 12:50:00|8245.02|8245.02|8231.27|8231.27|8245.27|8245.27|8229.31|8229.31|0
1621428900000|2021-05-19 12:55:00|8230.72|8230.72|8221.52|8221.52|8233.33|8233.33|8220.7|8220.7|0
1621429200000|2021-05-19 13:00:00|8221.44|8221.44|8214.27|8214.27|8221.73|8221.73|8212.48|8212.48|0
1621429500000|2021-05-19 13:05:00|8214.18|8214.18|8229.65|8229.65|8229.65|8229.65|8214.09|8214.09|0
1621429800000|2021-05-19 13:10:00|8229.49|8229.49|8216.51|8216.51|8230.63|8230.63|8215.16|8215.16|0
1621430100000|2021-05-19 13:15:00|8216.91|8216.91|8219.26|8219.26|8221.22|8221.22|8213.2|8213.2|0
1621430400000|2021-05-19 13:20:00|8219.34|8219.34|8214.69|8214.69|8224.78|8224.78|8210.04|8210.04|0
1621430700000|2021-05-19 13:25:00|8214.77|8214.77|8207.55|8207.55|8219.03|8219.03|8207.08|8207.08|0
1621431000000|2021-05-19 13:30:00|8207.7|8207.7|8254.85|8254.85|8255.05|8255.05|8201.99|8201.99|0
1621431300000|2021-05-19 13:35:00|8254.91|8254.91|8215.17|8215.17|8256.6|8256.6|8212.59|8212.59|0
1621431600000|2021-05-19 13:40:00|8214.98|8214.98|8204.3|8204.3|8214.98|8214.98|8188.01|8188.01|0
1621431900000|2021-05-19 13:45:00|8204.07|8204.07|8213.39|8213.39|8215.9|8215.9|8202.98|8202.98|0
1621432200000|2021-05-19 13:50:00|8213.53|8213.53|8228.38|8228.38|8232.35|8232.35|8210.27|8210.27|0
1621432500000|2021-05-19 13:55:00|8228.31|8228.31|8243.39|8243.39|8247.26|8247.26|8221.7|8221.7|0
1621432800000|2021-05-19 14:00:00|8242.57|8242.57|8203.07|8203.07|8242.57|8242.57|8201.07|8201.07|0
1621433100000|2021-05-19 14:05:00|8203.14|8203.14|8207.03|8207.03|8211.11|8211.11|8199.72|8199.72|0
1621433400000|2021-05-19 14:10:00|8206.97|8206.97|8216.78|8216.78|8219.11|8219.11|8201.9|8201.9|0
1621433700000|2021-05-19 14:15:00|8216.67|8216.67|8248.22|8248.22|8248.22|8248.22|8202.96|8202.96|0
1621434000000|2021-05-19 14:20:00|8248.37|8248.37|8260.86|8260.86|8271.91|8271.91|8243.61|8243.61|0
1621434300000|2021-05-19 14:25:00|8260.77|8260.77|8312.86|8312.86|8313.79|8313.79|8258.39|8258.39|0
1621434600000|2021-05-19 14:30:00|8313.17|8313.17|8275.25|8275.25|8313.17|8313.17|8269.99|8269.99|0
1621434900000|2021-05-19 14:35:00|8275.45|8275.45|8247.01|8247.01|8279.49|8279.49|8246.51|8246.51|0
1621435200000|2021-05-19 14:40:00|8246.86|8246.86|8277.93|8277.93|8278.93|8278.93|8241.1|8241.1|0
1621435500000|2021-05-19 14:45:00|8278.54|8278.54|8276.92|8276.92|8278.91|8278.91|8265.64|8265.64|0
1621435800000|2021-05-19 14:50:00|8276.99|8276.99|8293.35|8293.35|8293.81|8293.81|8275.82|8275.82|0
1621436100000|2021-05-19 14:55:00|8293.27|8293.27|8303.19|8303.19|8310.46|8310.46|8292.25|8292.25|0
1621436400000|2021-05-19 15:00:00|8302.81|8302.81|8299.55|8299.55|8308.05|8308.05|8298.72|8298.72|0
1621436700000|2021-05-19 15:05:00|8299.63|8299.63|8312.32|8312.32|8315.08|8315.08|8299.63|8299.63|0
1621437000000|2021-05-19 15:10:00|8312.05|8312.05|8311.62|8311.62|8315.37|8315.37|8307.7|8307.7|0
1621437300000|2021-05-19 15:15:00|8311.71|8311.71|8308.03|8308.03|8314.57|8314.57|8306.96|8306.96|0
1621437600000|2021-05-19 15:20:00|8308.89|8308.89|8314.2|8314.2|8319.22|8319.22|8306.44|8306.44|0
1621437900000|2021-05-19 15:25:00|8314.42|8314.42|8304.65|8304.65|8314.96|8314.96|8304.05|8304.05|0
1621494900000|2021-05-20 07:15:00|8289.66|8289.66|8269.56|8269.56|8290.07|8290.07|8266.64|8266.64|0
1621495200000|2021-05-20 07:20:00|8270.42|8270.42|8271.41|8271.41|8282.83|8282.83|8267.72|8267.72|0
1621495500000|2021-05-20 07:25:00|8271.53|8271.53|8268.87|8268.87|8273.33|8273.33|8259.44|8259.44|0
1621495800000|2021-05-20 07:30:00|8268.63|8268.63|8277.45|8277.45|8283.86|8283.86|8266.84|8266.84|0
1621496100000|2021-05-20 07:35:00|8276.3|8276.3|8278.62|8278.62|8280.68|8280.68|8275.6|8275.6|0
1621496400000|2021-05-20 07:40:00|8278.42|8278.42|8264.22|8264.22|8278.42|8278.42|8264.22|8264.22|0
1621496700000|2021-05-20 07:45:00|8263.99|8263.99|8266.39|8266.39|8268.82|8268.82|8260.66|8260.66|0
1621497000000|2021-05-20 07:50:00|8266.97|8266.97|8265.87|8265.87|8274.07|8274.07|8260.07|8260.07|0
1621497300000|2021-05-20 07:55:00|8265.01|8265.01|8260.76|8260.76|8267.85|8267.85|8260.16|8260.16|0
1621497600000|2021-05-20 08:00:00|8260.83|8260.83|8239.3|8239.3|8263.05|8263.05|8239.04|8239.04|0
1621497900000|2021-05-20 08:05:00|8239.53|8239.53|8229.4|8229.4|8243.32|8243.32|8229.4|8229.4|0
1621498200000|2021-05-20 08:10:00|8229.94|8229.94|8234.58|8234.58|8235.01|8235.01|8221.42|8221.42|0
1621498500000|2021-05-20 08:15:00|8234.73|8234.73|8234.66|8234.66|8234.96|8234.96|8230.38|8230.38|0
1621498800000|2021-05-20 08:20:00|8234.28|8234.28|8228.04|8228.04|8234.28|8234.28|8224.65|8224.65|0
1621499100000|2021-05-20 08:25:00|8227.85|8227.85|8219.65|8219.65|8227.85|8227.85|8216.39|8216.39|0
1621499400000|2021-05-20 08:30:00|8219.34|8219.34|8227.75|8227.75|8234.72|8234.72|8218.75|8218.75|0
1621499700000|2021-05-20 08:35:00|8227.59|8227.59|8199.41|8199.41|8228.6|8228.6|8199.34|8199.34|0
1621500000000|2021-05-20 08:40:00|8199.88|8199.88|8207.21|8207.21|8212.33|8212.33|8199.6|8199.6|0
1621500300000|2021-05-20 08:45:00|8206.67|8206.67|8208.07|8208.07|8209.3|8209.3|8205.02|8205.02|0
1621500600000|2021-05-20 08:50:00|8207.87|8207.87|8202.84|8202.84|8207.87|8207.87|8200.9|8200.9|0
1621500900000|2021-05-20 08:55:00|8202.6|8202.6|8200.9|8200.9|8206.78|8206.78|8200.48|8200.48|0
1621501200000|2021-05-20 09:00:00|8200.5|8200.5|8194.62|8194.62|8200.78|8200.78|8191.8|8191.8|0
1621501500000|2021-05-20 09:05:00|8194.7|8194.7|8218.84|8218.84|8222.69|8222.69|8194.7|8194.7|0
1621501800000|2021-05-20 09:10:00|8218.76|8218.76|8220.06|8220.06|8223.32|8223.32|8218.18|8218.18|0
1621502100000|2021-05-20 09:15:00|8220.15|8220.15|8213.19|8213.19|8220.24|8220.24|8211.96|8211.96|0
1621502400000|2021-05-20 09:20:00|8213.77|8213.77|8203.18|8203.18|8215.49|8215.49|8198.06|8198.06|0
1621502700000|2021-05-20 09:25:00|8203.31|8203.31|8205.75|8205.75|8211.34|8211.34|8203.01|8203.01|0
1621503000000|2021-05-20 09:30:00|8205.27|8205.27|8190.02|8190.02|8205.37|8205.37|8188.27|8188.27|0
1621503300000|2021-05-20 09:35:00|8190.25|8190.25|8194.41|8194.41|8194.41|8194.41|8189.5|8189.5|0
1621503600000|2021-05-20 09:40:00|8193.73|8193.73|8199.56|8199.56|8202.59|8202.59|8193.62|8193.62|0
1621503900000|2021-05-20 09:45:00|8199.99|8199.99|8214.26|8214.26|8214.26|8214.26|8197.36|8197.36|0
1621504200000|2021-05-20 09:50:00|8214.33|8214.33|8211.44|8211.44|8214.42|8214.42|8206.26|8206.26|0
1621504500000|2021-05-20 09:55:00|8211.31|8211.31|8213.27|8213.27|8216.45|8216.45|8209.92|8209.92|0
1621504800000|2021-05-20 10:00:00|8213.35|8213.35|8230.53|8230.53|8231.04|8231.04|8213.16|8213.16|0
1621505100000|2021-05-20 10:05:00|8230.67|8230.67|8239.13|8239.13|8239.29|8239.29|8230.67|8230.67|0
1621505400000|2021-05-20 10:10:00|8239.21|8239.21|8228.09|8228.09|8239.21|8239.21|8227.8|8227.8|0
1621505700000|2021-05-20 10:15:00|8227.93|8227.93|8226.63|8226.63|8228.88|8228.88|8225.26|8225.26|0
1621506000000|2021-05-20 10:20:00|8226.47|8226.47|8232.26|8232.26|8232.4|8232.4|8225.89|8225.89|0
1621506300000|2021-05-20 10:25:00|8232.4|8232.4|8231.35|8231.35|8234.82|8234.82|8227.68|8227.68|0
1621506600000|2021-05-20 10:30:00|8230.94|8230.94|8235.99|8235.99|8237.17|8237.17|8230.94|8230.94|0
1621506900000|2021-05-20 10:35:00|8235.88|8235.88|8230|8230|8235.93|8235.93|8230|8230|0
1621507200000|2021-05-20 10:40:00|8230.2|8230.2|8242.67|8242.67|8242.67|8242.67|8229.54|8229.54|0
1621507500000|2021-05-20 10:45:00|8242.54|8242.54|8252.87|8252.87|8253.2|8253.2|8242.54|8242.54|0
1621507800000|2021-05-20 10:50:00|8252.74|8252.74|8263.83|8263.83|8264.18|8264.18|8251.96|8251.96|0
1621508100000|2021-05-20 10:55:00|8264.05|8264.05|8267.31|8267.31|8267.31|8267.31|8263.29|8263.29|0
1621508400000|2021-05-20 11:00:00|8267.34|8267.34|8278.59|8278.59|8278.59|8278.59|8267.31|8267.31|0
1621508700000|2021-05-20 11:05:00|8278.53|8278.53|8273.11|8273.11|8279.79|8279.79|8273.11|8273.11|0
1621509000000|2021-05-20 11:10:00|8273.34|8273.34|8269.66|8269.66|8273.34|8273.34|8267.55|8267.55|0
1621509300000|2021-05-20 11:15:00|8269.26|8269.26|8279.84|8279.84|8280.31|8280.31|8269.26|8269.26|0
1621509600000|2021-05-20 11:20:00|8279.53|8279.53|8275.94|8275.94|8281.35|8281.35|8275.7|8275.7|0
1621509900000|2021-05-20 11:25:00|8276.32|8276.32|8279.28|8279.28|8280.13|8280.13|8273.91|8273.91|0
1621510200000|2021-05-20 11:30:00|8279.34|8279.34|8281.95|8281.95|8282.23|8282.23|8278.28|8278.28|0
1621510500000|2021-05-20 11:35:00|8282.37|8282.37|8272.76|8272.76|8283.81|8283.81|8272.76|8272.76|0
1621510800000|2021-05-20 11:40:00|8272.97|8272.97|8274.26|8274.26|8280.38|8280.38|8272.97|8272.97|0
1621511100000|2021-05-20 11:45:00|8274.15|8274.15|8269.86|8269.86|8275.27|8275.27|8268.98|8268.98|0
1621511400000|2021-05-20 11:50:00|8269.95|8269.95|8272.57|8272.57|8273.41|8273.41|8266.45|8266.45|0
1621511700000|2021-05-20 11:55:00|8272.33|8272.33|8274.05|8274.05|8277.14|8277.14|8270.78|8270.78|0
1621512000000|2021-05-20 12:00:00|8274.24|8274.24|8275.17|8275.17|8275.76|8275.76|8273.22|8273.22|0
1621512300000|2021-05-20 12:05:00|8275.56|8275.56|8276.31|8276.31|8280.48|8280.48|8275.56|8275.56|0
1621512600000|2021-05-20 12:10:00|8278.02|8278.02|8278.13|8278.13|8280.31|8280.31|8276.14|8276.14|0
1621512900000|2021-05-20 12:15:00|8278.34|8278.34|8271.03|8271.03|8279.17|8279.17|8270.62|8270.62|0
1621513200000|2021-05-20 12:20:00|8270.87|8270.87|8267.84|8267.84|8271.23|8271.23|8267.15|8267.15|0
1621513500000|2021-05-20 12:25:00|8267.93|8267.93|8273.24|8273.24|8273.24|8273.24|8267.36|8267.36|0
1621513800000|2021-05-20 12:30:00|8273.53|8273.53|8271.25|8271.25|8274.48|8274.48|8270.4|8270.4|0
1621514100000|2021-05-20 12:35:00|8270.57|8270.57|8274.4|8274.4|8276.64|8276.64|8268.97|8268.97|0
1621514400000|2021-05-20 12:40:00|8274.61|8274.61|8271.9|8271.9|8276.92|8276.92|8271.52|8271.52|0
1621514700000|2021-05-20 12:45:00|8271.81|8271.81|8273.78|8273.78|8274.94|8274.94|8269.63|8269.63|0
1621515000000|2021-05-20 12:50:00|8273.92|8273.92|8281.09|8281.09|8281.09|8281.09|8273.77|8273.77|0
1621515300000|2021-05-20 12:55:00|8281.02|8281.02|8277.55|8277.55|8285.39|8285.39|8277.55|8277.55|0
1621515600000|2021-05-20 13:00:00|8277.34|8277.34|8272.32|8272.32|8281.98|8281.98|8270.52|8270.52|0
1621515900000|2021-05-20 13:05:00|8272.56|8272.56|8284.87|8284.87|8285.54|8285.54|8272.56|8272.56|0
1621516200000|2021-05-20 13:10:00|8285.03|8285.03|8293.41|8293.41|8296.02|8296.02|8284.95|8284.95|0
1621516500000|2021-05-20 13:15:00|8293.32|8293.32|8300.21|8300.21|8301.16|8301.16|8288.99|8288.99|0
1621516800000|2021-05-20 13:20:00|8299.36|8299.36|8302.71|8302.71|8305.69|8305.69|8298.85|8298.85|0
1621517100000|2021-05-20 13:25:00|8302.29|8302.29|8316.27|8316.27|8316.44|8316.44|8302.29|8302.29|0
1621517400000|2021-05-20 13:30:00|8316.04|8316.04|8294.99|8294.99|8316.04|8316.04|8294.99|8294.99|0
1621517700000|2021-05-20 13:35:00|8294.82|8294.82|8284.48|8284.48|8298.87|8298.87|8284.48|8284.48|0
1621518000000|2021-05-20 13:40:00|8284.19|8284.19|8294.51|8294.51|8294.51|8294.51|8280.19|8280.19|0
1621518300000|2021-05-20 13:45:00|8294.35|8294.35|8294.55|8294.55|8305.3|8305.3|8292.91|8292.91|0
1621518600000|2021-05-20 13:50:00|8294.58|8294.58|8303.76|8303.76|8305.12|8305.12|8294.58|8294.58|0
1621518900000|2021-05-20 13:55:00|8304.61|8304.61|8316.27|8316.27|8317.44|8317.44|8303.24|8303.24|0
1621519200000|2021-05-20 14:00:00|8316.19|8316.19|8320.68|8320.68|8320.68|8320.68|8309.85|8309.85|0
1621519500000|2021-05-20 14:05:00|8320.45|8320.45|8304.45|8304.45|8322.63|8322.63|8304.45|8304.45|0
1621519800000|2021-05-20 14:10:00|8304.7|8304.7|8304.36|8304.36|8315.59|8315.59|8303.52|8303.52|0
1621520100000|2021-05-20 14:15:00|8304.68|8304.68|8306.6|8306.6|8308.87|8308.87|8295.82|8295.82|0
1621520400000|2021-05-20 14:20:00|8306.65|8306.65|8295.45|8295.45|8309.95|8309.95|8295.45|8295.45|0
1621520700000|2021-05-20 14:25:00|8294.59|8294.59|8303.82|8303.82|8304.58|8304.58|8289.97|8289.97|0
1621521000000|2021-05-20 14:30:00|8304.02|8304.02|8314.86|8314.86|8316.84|8316.84|8304.02|8304.02|0
1621521300000|2021-05-20 14:35:00|8314.47|8314.47|8309.8|8309.8|8314.47|8314.47|8305.46|8305.46|0
1621521600000|2021-05-20 14:40:00|8309.82|8309.82|8310.8|8310.8|8310.8|8310.8|8303.7|8303.7|0
1621521900000|2021-05-20 14:45:00|8310.57|8310.57|8310.49|8310.49|8318.75|8318.75|8310.23|8310.23|0
1621522200000|2021-05-20 14:50:00|8310.62|8310.62|8307.98|8307.98|8312.78|8312.78|8303.87|8303.87|0
1621522500000|2021-05-20 14:55:00|8307.89|8307.89|8317.58|8317.58|8317.58|8317.58|8307.69|8307.69|0
1621522800000|2021-05-20 15:00:00|8317.87|8317.87|8323.81|8323.81|8325.59|8325.59|8317.87|8317.87|0
1621523100000|2021-05-20 15:05:00|8323.73|8323.73|8306.46|8306.46|8323.73|8323.73|8305.85|8305.85|0
1621523400000|2021-05-20 15:10:00|8304.95|8304.95|8307.87|8307.87|8309.7|8309.7|8301.8|8301.8|0
1621523700000|2021-05-20 15:15:00|8307.82|8307.82|8318.87|8318.87|8318.88|8318.88|8307.29|8307.29|0
1621524000000|2021-05-20 15:20:00|8318.95|8318.95|8330.57|8330.57|8330.57|8330.57|8318.95|8318.95|0
1621524300000|2021-05-20 15:25:00|8330.88|8330.88|8343|8343|8345.57|8345.57|8329.18|8329.18|0
1621581300000|2021-05-21 07:15:00|8378.59|8378.59|8395.79|8395.79|8401.69|8401.69|8378.59|8378.59|0
1621581600000|2021-05-21 07:20:00|8395.4|8395.4|8397.33|8397.33|8397.47|8397.47|8380|8380|0
1621581900000|2021-05-21 07:25:00|8396.42|8396.42|8404.59|8404.59|8414.87|8414.87|8396.42|8396.42|0
1621582200000|2021-05-21 07:30:00|8401.83|8401.83|8403.71|8403.71|8407.73|8407.73|8393.14|8393.14|0
1621582500000|2021-05-21 07:35:00|8403.62|8403.62|8384.74|8384.74|8403.62|8403.62|8382.33|8382.33|0
1621582800000|2021-05-21 07:40:00|8383.88|8383.88|8383.63|8383.63|8389.27|8389.27|8377.79|8377.79|0
1621583100000|2021-05-21 07:45:00|8384.05|8384.05|8374.81|8374.81|8384.05|8384.05|8370.88|8370.88|0
1621583400000|2021-05-21 07:50:00|8373.96|8373.96|8362.98|8362.98|8374.81|8374.81|8355.02|8355.02|0
1621583700000|2021-05-21 07:55:00|8362.88|8362.88|8367.62|8367.62|8369.09|8369.09|8362.88|8362.88|0
1621584000000|2021-05-21 08:00:00|8366.76|8366.76|8369.21|8369.21|8372.81|8372.81|8366.55|8366.55|0
1621584300000|2021-05-21 08:05:00|8369.25|8369.25|8364.36|8364.36|8369.39|8369.39|8360.32|8360.32|0
1621584600000|2021-05-21 08:10:00|8364.44|8364.44|8360.56|8360.56|8365.33|8365.33|8359.54|8359.54|0
1621584900000|2021-05-21 08:15:00|8360.62|8360.62|8360.46|8360.46|8361.61|8361.61|8354.99|8354.99|0
1621585200000|2021-05-21 08:20:00|8360.85|8360.85|8349.34|8349.34|8362.62|8362.62|8347.12|8347.12|0
1621585500000|2021-05-21 08:25:00|8350.19|8350.19|8342.88|8342.88|8352.41|8352.41|8337.63|8337.63|0
1621585800000|2021-05-21 08:30:00|8342.02|8342.02|8354.22|8354.22|8358.17|8358.17|8340.96|8340.96|0
1621586100000|2021-05-21 08:35:00|8353.61|8353.61|8357.31|8357.31|8358.14|8358.14|8349.6|8349.6|0
1621586400000|2021-05-21 08:40:00|8357.08|8357.08|8380.25|8380.25|8380.87|8380.87|8357.08|8357.08|0
1621586700000|2021-05-21 08:45:00|8380.46|8380.46|8378.89|8378.89|8385.88|8385.88|8377|8377|0
1621587000000|2021-05-21 08:50:00|8379.75|8379.75|8371.71|8371.71|8380.2|8380.2|8371.71|8371.71|0
1621587300000|2021-05-21 08:55:00|8371.64|8371.64|8369.06|8369.06|8372.14|8372.14|8367.41|8367.41|0
1621587600000|2021-05-21 09:00:00|8369.21|8369.21|8381.73|8381.73|8381.84|8381.84|8369.21|8369.21|0
1621587900000|2021-05-21 09:05:00|8381.93|8381.93|8372.81|8372.81|8383.28|8383.28|8372.28|8372.28|0
1621588200000|2021-05-21 09:10:00|8372.72|8372.72|8371.48|8371.48|8373.57|8373.57|8371.48|8371.48|0
1621588500000|2021-05-21 09:15:00|8371.29|8371.29|8367.91|8367.91|8381.69|8381.69|8359.51|8359.51|0
1621588800000|2021-05-21 09:20:00|8368.2|8368.2|8371.55|8371.55|8377.62|8377.62|8366.46|8366.46|0
1621589100000|2021-05-21 09:25:00|8371.93|8371.93|8379.74|8379.74|8379.74|8379.74|8371.78|8371.78|0
1621589400000|2021-05-21 09:30:00|8379.9|8379.9|8379.22|8379.22|8380.06|8380.06|8373.51|8373.51|0
1621589700000|2021-05-21 09:35:00|8379.06|8379.06|8384.29|8384.29|8384.29|8384.29|8377.56|8377.56|0
1621590000000|2021-05-21 09:40:00|8384.48|8384.48|8393.54|8393.54|8393.58|8393.58|8380.13|8380.13|0
1621590300000|2021-05-21 09:45:00|8393.42|8393.42|8409.73|8409.73|8409.73|8409.73|8393.42|8393.42|0
1621590600000|2021-05-21 09:50:00|8412.6|8412.6|8428.7|8428.7|8435.11|8435.11|8412.6|8412.6|0
1621590900000|2021-05-21 09:55:00|8429.16|8429.16|8445.64|8445.64|8446.31|8446.31|8424.2|8424.2|0
1621591200000|2021-05-21 10:00:00|8445.87|8445.87|8426.08|8426.08|8446.92|8446.92|8426.08|8426.08|0
1621591500000|2021-05-21 10:05:00|8425.71|8425.71|8417.17|8417.17|8432.39|8432.39|8417.17|8417.17|0
1621591800000|2021-05-21 10:10:00|8416.92|8416.92|8429.62|8429.62|8429.62|8429.62|8416.83|8416.83|0
1621592100000|2021-05-21 10:15:00|8429.68|8429.68|8434.99|8434.99|8436.13|8436.13|8428.61|8428.61|0
1621592400000|2021-05-21 10:20:00|8435.52|8435.52|8445.42|8445.42|8446.79|8446.79|8435.52|8435.52|0
1621592700000|2021-05-21 10:25:00|8445.5|8445.5|8440.57|8440.57|8449.5|8449.5|8440.57|8440.57|0
1621593000000|2021-05-21 10:30:00|8440.19|8440.19|8444.1|8444.1|8444.19|8444.19|8439.34|8439.34|0
1621593300000|2021-05-21 10:35:00|8444.2|8444.2|8433.5|8433.5|8447.49|8447.49|8433.5|8433.5|0
1621593600000|2021-05-21 10:40:00|8433.39|8433.39|8439.18|8439.18|8441.32|8441.32|8433.28|8433.28|0
1621593900000|2021-05-21 10:45:00|8439.37|8439.37|8437.74|8437.74|8441.7|8441.7|8437.21|8437.21|0
1621594200000|2021-05-21 10:50:00|8437.43|8437.43|8439.32|8439.32|8441.19|8441.19|8436.69|8436.69|0
1621594500000|2021-05-21 10:55:00|8439.24|8439.24|8424.81|8424.81|8440.62|8440.62|8424.81|8424.81|0
1621594800000|2021-05-21 11:00:00|8424.68|8424.68|8428.73|8428.73|8434.69|8434.69|8424.2|8424.2|0
1621595100000|2021-05-21 11:05:00|8428.71|8428.71|8430.83|8430.83|8430.83|8430.83|8425.19|8425.19|0
1621595400000|2021-05-21 11:10:00|8430.75|8430.75|8425.47|8425.47|8431.04|8431.04|8423.6|8423.6|0
1621595700000|2021-05-21 11:15:00|8425.52|8425.52|8421.93|8421.93|8429.19|8429.19|8419.12|8419.12|0
1621596000000|2021-05-21 11:20:00|8421.86|8421.86|8417.56|8417.56|8422.2|8422.2|8412.96|8412.96|0
1621596300000|2021-05-21 11:25:00|8417.63|8417.63|8421.12|8421.12|8422.82|8422.82|8415.04|8415.04|0
1621596600000|2021-05-21 11:30:00|8421.27|8421.27|8424.41|8424.41|8427.55|8427.55|8421.27|8421.27|0
1621596900000|2021-05-21 11:35:00|8424.56|8424.56|8431.33|8431.33|8431.33|8431.33|8424.56|8424.56|0
1621597200000|2021-05-21 11:40:00|8431.54|8431.54|8439.18|8439.18|8440.03|8440.03|8427.71|8427.71|0
1621597500000|2021-05-21 11:45:00|8439.39|8439.39|8429.49|8429.49|8439.58|8439.58|8429.31|8429.31|0
1621597800000|2021-05-21 11:50:00|8429.73|8429.73|8429.19|8429.19|8431.46|8431.46|8428.69|8428.69|0
1621598100000|2021-05-21 11:55:00|8428.8|8428.8|8421.13|8421.13|8429.58|8429.58|8420.52|8420.52|0
1621598400000|2021-05-21 12:00:00|8420.97|8420.97|8421.09|8421.09|8425.5|8425.5|8420.49|8420.49|0
1621598700000|2021-05-21 12:05:00|8420.43|8420.43|8420.34|8420.34|8424.74|8424.74|8419.46|8419.46|0
1621599000000|2021-05-21 12:10:00|8420.42|8420.42|8421.49|8421.49|8421.49|8421.49|8419.05|8419.05|0
1621599300000|2021-05-21 12:15:00|8421.62|8421.62|8426.96|8426.96|8429.98|8429.98|8421.62|8421.62|0
1621599600000|2021-05-21 12:20:00|8427.03|8427.03|8418.53|8418.53|8431.77|8431.77|8418.53|8418.53|0
1621599900000|2021-05-21 12:25:00|8418.38|8418.38|8421.03|8421.03|8421.82|8421.82|8417.16|8417.16|0
1621600200000|2021-05-21 12:30:00|8420.95|8420.95|8414.04|8414.04|8422.13|8422.13|8412.68|8412.68|0
1621600500000|2021-05-21 12:35:00|8413.82|8413.82|8421.15|8421.15|8424.32|8424.32|8412.78|8412.78|0
1621600800000|2021-05-21 12:40:00|8421.08|8421.08|8424.69|8424.69|8425.04|8425.04|8420.66|8420.66|0
1621601100000|2021-05-21 12:45:00|8424.76|8424.76|8423.1|8423.1|8428.55|8428.55|8419.53|8419.53|0
1621601400000|2021-05-21 12:50:00|8423.18|8423.18|8421.71|8421.71|8427.25|8427.25|8419.24|8419.24|0
1621601700000|2021-05-21 12:55:00|8421.59|8421.59|8420.47|8420.47|8421.59|8421.59|8419.1|8419.1|0
1621602000000|2021-05-21 13:00:00|8420.4|8420.4|8424.7|8424.7|8425.76|8425.76|8420.13|8420.13|0
1621602300000|2021-05-21 13:05:00|8425.08|8425.08|8418.93|8418.93|8426.36|8426.36|8417.21|8417.21|0
1621602600000|2021-05-21 13:10:00|8418.98|8418.98|8432.31|8432.31|8432.31|8432.31|8418.79|8418.79|0
1621602900000|2021-05-21 13:15:00|8433.16|8433.16|8428.68|8428.68|8435.97|8435.97|8428.68|8428.68|0
1621603200000|2021-05-21 13:20:00|8428.64|8428.64|8438.86|8438.86|8438.86|8438.86|8428.46|8428.46|0
1621603500000|2021-05-21 13:25:00|8438.93|8438.93|8440.48|8440.48|8440.7|8440.7|8436.29|8436.29|0
1621603800000|2021-05-21 13:30:00|8440.59|8440.59|8433.96|8433.96|8446.6|8446.6|8427.2|8427.2|0
1621604100000|2021-05-21 13:35:00|8433.77|8433.77|8423.95|8423.95|8433.89|8433.89|8422.78|8422.78|0
1621604400000|2021-05-21 13:40:00|8424.15|8424.15|8432.51|8432.51|8441.28|8441.28|8423.94|8423.94|0
1621604700000|2021-05-21 13:45:00|8432.36|8432.36|8418.49|8418.49|8432.36|8432.36|8414.44|8414.44|0
1621605000000|2021-05-21 13:50:00|8418.79|8418.79|8437.81|8437.81|8443.1|8443.1|8418.79|8418.79|0
1621605300000|2021-05-21 13:55:00|8438.01|8438.01|8439.52|8439.52|8442.61|8442.61|8438.01|8438.01|0
1621605600000|2021-05-21 14:00:00|8439.62|8439.62|8429.48|8429.48|8442.93|8442.93|8428.5|8428.5|0
1621605900000|2021-05-21 14:05:00|8429.64|8429.64|8433.44|8433.44|8438.72|8438.72|8429.54|8429.54|0
1621606200000|2021-05-21 14:10:00|8433.36|8433.36|8428.15|8428.15|8437.92|8437.92|8427.46|8427.46|0
1621606500000|2021-05-21 14:15:00|8428.11|8428.11|8425.11|8425.11|8430.04|8430.04|8422.11|8422.11|0
1621606800000|2021-05-21 14:20:00|8425.3|8425.3|8434.94|8434.94|8434.94|8434.94|8425.3|8425.3|0
1621607100000|2021-05-21 14:25:00|8435.18|8435.18|8436.12|8436.12|8441.44|8441.44|8432.68|8432.68|0
1621607400000|2021-05-21 14:30:00|8436.01|8436.01|8444.85|8444.85|8446.18|8446.18|8435.85|8435.85|0
1621607700000|2021-05-21 14:35:00|8445.04|8445.04|8439.94|8439.94|8445.04|8445.04|8436.68|8436.68|0
1621608000000|2021-05-21 14:40:00|8440.1|8440.1|8437.88|8437.88|8447.58|8447.58|8437.22|8437.22|0
1621608300000|2021-05-21 14:45:00|8437.68|8437.68|8426.01|8426.01|8437.68|8437.68|8422.04|8422.04|0
1621608600000|2021-05-21 14:50:00|8426.2|8426.2|8428|8428|8434.89|8434.89|8426.2|8426.2|0
1621608900000|2021-05-21 14:55:00|8427.84|8427.84|8434.68|8434.68|8434.68|8434.68|8427.66|8427.66|0
1621609200000|2021-05-21 15:00:00|8434.47|8434.47|8425.83|8425.83|8436.22|8436.22|8424.33|8424.33|0
1621609500000|2021-05-21 15:05:00|8425.76|8425.76|8418.24|8418.24|8429.52|8429.52|8413.88|8413.88|0
1621609800000|2021-05-21 15:10:00|8418.4|8418.4|8423.91|8423.91|8423.91|8423.91|8415.55|8415.55|0
1621610100000|2021-05-21 15:15:00|8423.99|8423.99|8425.29|8425.29|8427.02|8427.02|8420.39|8420.39|0
1621610400000|2021-05-21 15:20:00|8425.22|8425.22|8423.84|8423.84|8431.22|8431.22|8423.84|8423.84|0
1621610700000|2021-05-21 15:25:00|8423.91|8423.91|8427.45|8427.45|8427.84|8427.84|8419.24|8419.24|0
1621840500000|2021-05-24 07:15:00|8414.52|8414.52|8442.42|8442.42|8443.65|8443.65|8414.39|8414.39|0
1621840800000|2021-05-24 07:20:00|8442.66|8442.66|8433.61|8433.61|8444.37|8444.37|8425.96|8425.96|0
1621841100000|2021-05-24 07:25:00|8433.52|8433.52|8438.36|8438.36|8439.15|8439.15|8432.65|8432.65|0
1621841400000|2021-05-24 07:30:00|8438|8438|8447.05|8447.05|8447.65|8447.65|8433.63|8433.63|0
1621841700000|2021-05-24 07:35:00|8446.85|8446.85|8445.95|8445.95|8447.05|8447.05|8441.14|8441.14|0
1621842000000|2021-05-24 07:40:00|8445.1|8445.1|8444.07|8444.07|8445.1|8445.1|8441.87|8441.87|0
1621842300000|2021-05-24 07:45:00|8443.68|8443.68|8449.48|8449.48|8451.81|8451.81|8438.75|8438.75|0
1621842600000|2021-05-24 07:50:00|8451.19|8451.19|8451.63|8451.63|8452.68|8452.68|8446.91|8446.91|0
1621842900000|2021-05-24 07:55:00|8451.22|8451.22|8459.76|8459.76|8459.96|8459.96|8451.22|8451.22|0
1621843200000|2021-05-24 08:00:00|8459.97|8459.97|8450.6|8450.6|8459.97|8459.97|8450|8450|0
1621843500000|2021-05-24 08:05:00|8448.89|8448.89|8456.16|8456.16|8456.35|8456.35|8446.98|8446.98|0
1621843800000|2021-05-24 08:10:00|8456.22|8456.22|8470.63|8470.63|8470.63|8470.63|8455.3|8455.3|0
1621844100000|2021-05-24 08:15:00|8470.77|8470.77|8472.28|8472.28|8473.99|8473.99|8468.59|8468.59|0
1621844400000|2021-05-24 08:20:00|8472.67|8472.67|8482.61|8482.61|8482.71|8482.71|8472.67|8472.67|0
1621844700000|2021-05-24 08:25:00|8482.59|8482.59|8479.88|8479.88|8482.59|8482.59|8477.97|8477.97|0
1621845000000|2021-05-24 08:30:00|8479.03|8479.03|8475.75|8475.75|8479.76|8479.76|8470.86|8470.86|0
1621845300000|2021-05-24 08:35:00|8475.83|8475.83|8475.81|8475.81|8476.1|8476.1|8471.71|8471.71|0
1621845600000|2021-05-24 08:40:00|8475.99|8475.99|8487.28|8487.28|8487.68|8487.68|8475.41|8475.41|0
1621845900000|2021-05-24 08:45:00|8487.18|8487.18|8495.24|8495.24|8495.24|8495.24|8486.69|8486.69|0
1621846200000|2021-05-24 08:50:00|8495.14|8495.14|8500.01|8500.01|8500.01|8500.01|8495.14|8495.14|0
1621846500000|2021-05-24 08:55:00|8499.92|8499.92|8503.16|8503.16|8506.02|8506.02|8499.92|8499.92|0
1621846800000|2021-05-24 09:00:00|8503.24|8503.24|8507.74|8507.74|8509.56|8509.56|8503.22|8503.22|0
1621847100000|2021-05-24 09:05:00|8507.97|8507.97|8524.38|8524.38|8524.38|8524.38|8507.94|8507.94|0
1621847400000|2021-05-24 09:10:00|8524.19|8524.19|8528.25|8528.25|8533.37|8533.37|8521.14|8521.14|0
1621847700000|2021-05-24 09:15:00|8528.57|8528.57|8521.22|8521.22|8529.15|8529.15|8521.22|8521.22|0
1621848000000|2021-05-24 09:20:00|8520.61|8520.61|8518.09|8518.09|8523.34|8523.34|8515.33|8515.33|0
1621848300000|2021-05-24 09:25:00|8518.31|8518.31|8509.83|8509.83|8518.31|8518.31|8506.31|8506.31|0
1621848600000|2021-05-24 09:30:00|8510.41|8510.41|8502.94|8502.94|8512.54|8512.54|8502.94|8502.94|0
1621848900000|2021-05-24 09:35:00|8502.64|8502.64|8494.88|8494.88|8502.64|8502.64|8493.56|8493.56|0
1621849200000|2021-05-24 09:40:00|8494.78|8494.78|8494.39|8494.39|8495.7|8495.7|8493.12|8493.12|0
1621849500000|2021-05-24 09:45:00|8494.6|8494.6|8498.09|8498.09|8498.12|8498.12|8493.41|8493.41|0
1621849800000|2021-05-24 09:50:00|8498.64|8498.64|8505.48|8505.48|8506.84|8506.84|8498.17|8498.17|0
1621850100000|2021-05-24 09:55:00|8505.3|8505.3|8517.18|8517.18|8519.37|8519.37|8505.3|8505.3|0
1621850400000|2021-05-24 10:00:00|8516.79|8516.79|8527.48|8527.48|8527.48|8527.48|8516.11|8516.11|0
1621850700000|2021-05-24 10:05:00|8527.42|8527.42|8541.66|8541.66|8541.92|8541.92|8526.43|8526.43|0
1621851000000|2021-05-24 10:10:00|8541.57|8541.57|8533.74|8533.74|8542.25|8542.25|8533.59|8533.59|0
1621851300000|2021-05-24 10:15:00|8533.67|8533.67|8528.86|8528.86|8535.38|8535.38|8528.84|8528.84|0
1621851600000|2021-05-24 10:20:00|8528.93|8528.93|8532.7|8532.7|8533.09|8533.09|8526.85|8526.85|0
1621851900000|2021-05-24 10:25:00|8532.78|8532.78|8531.97|8531.97|8536.96|8536.96|8531.97|8531.97|0
1621852200000|2021-05-24 10:30:00|8531.74|8531.74|8527.57|8527.57|8532.68|8532.68|8527.57|8527.57|0
1621852500000|2021-05-24 10:35:00|8527.64|8527.64|8530.04|8530.04|8531.08|8531.08|8526.8|8526.8|0
1621852800000|2021-05-24 10:40:00|8530.14|8530.14|8524.11|8524.11|8530.23|8530.23|8524.11|8524.11|0
1621853100000|2021-05-24 10:45:00|8524|8524|8524.94|8524.94|8527.18|8527.18|8522.25|8522.25|0
1621853400000|2021-05-24 10:50:00|8524.52|8524.52|8524.71|8524.71|8526.36|8526.36|8520.61|8520.61|0
1621853700000|2021-05-24 10:55:00|8524.62|8524.62|8526.48|8526.48|8526.8|8526.8|8522.84|8522.84|0
1621854000000|2021-05-24 11:00:00|8526.69|8526.69|8530.73|8530.73|8534.66|8534.66|8526.62|8526.62|0
1621854300000|2021-05-24 11:05:00|8531.34|8531.34|8531.02|8531.02|8532.11|8532.11|8529.47|8529.47|0
1621854600000|2021-05-24 11:10:00|8531.04|8531.04|8532.28|8532.28|8534.48|8534.48|8530.72|8530.72|0
1621854900000|2021-05-24 11:15:00|8532.09|8532.09|8535.28|8535.28|8535.77|8535.77|8531.71|8531.71|0
1621855200000|2021-05-24 11:20:00|8534.42|8534.42|8533.3|8533.3|8535.06|8535.06|8532.95|8532.95|0
1621855500000|2021-05-24 11:25:00|8533.24|8533.24|8524.68|8524.68|8537.7|8537.7|8524.68|8524.68|0
1621855800000|2021-05-24 11:30:00|8524.98|8524.98|8519.27|8519.27|8525.2|8525.2|8518.09|8518.09|0
1621856100000|2021-05-24 11:35:00|8519.13|8519.13|8515.3|8515.3|8520.2|8520.2|8514.77|8514.77|0
1621856400000|2021-05-24 11:40:00|8515.5|8515.5|8513.86|8513.86|8516.19|8516.19|8511.69|8511.69|0
1621856700000|2021-05-24 11:45:00|8513.75|8513.75|8510.79|8510.79|8514.1|8514.1|8510.34|8510.34|0
1621857000000|2021-05-24 11:50:00|8510.52|8510.52|8511.8|8511.8|8518.47|8518.47|8510.52|8510.52|0
1621857300000|2021-05-24 11:55:00|8511.38|8511.38|8508.43|8508.43|8511.42|8511.42|8508.3|8508.3|0
1621857600000|2021-05-24 12:00:00|8508.2|8508.2|8506.21|8506.21|8509.03|8509.03|8501.84|8501.84|0
1621857900000|2021-05-24 12:05:00|8506.23|8506.23|8505.09|8505.09|8508.41|8508.41|8505.09|8505.09|0
1621858200000|2021-05-24 12:10:00|8504.96|8504.96|8497.01|8497.01|8505.23|8505.23|8497.01|8497.01|0
1621858500000|2021-05-24 12:15:00|8497.27|8497.27|8494.43|8494.43|8497.97|8497.97|8494.24|8494.24|0
1621858800000|2021-05-24 12:20:00|8494.66|8494.66|8499.23|8499.23|8499.85|8499.85|8494|8494|0
1621859100000|2021-05-24 12:25:00|8498.47|8498.47|8499.37|8499.37|8499.37|8499.37|8496.56|8496.56|0
1621859400000|2021-05-24 12:30:00|8499.47|8499.47|8506.83|8506.83|8507.29|8507.29|8499.02|8499.02|0
1621859700000|2021-05-24 12:35:00|8507.08|8507.08|8505.49|8505.49|8508.46|8508.46|8504.74|8504.74|0
1621860000000|2021-05-24 12:40:00|8505.78|8505.78|8512.55|8512.55|8512.55|8512.55|8505.33|8505.33|0
1621860300000|2021-05-24 12:45:00|8512.49|8512.49|8520.94|8520.94|8523.4|8523.4|8512.49|8512.49|0
1621860600000|2021-05-24 12:50:00|8521|8521|8522.57|8522.57|8522.98|8522.98|8518.98|8518.98|0
1621860900000|2021-05-24 12:55:00|8521.94|8521.94|8521.95|8521.95|8523.47|8523.47|8520.95|8520.95|0
1621861200000|2021-05-24 13:00:00|8522.11|8522.11|8527.43|8527.43|8528.88|8528.88|8521.61|8521.61|0
1621861500000|2021-05-24 13:05:00|8527.64|8527.64|8522.49|8522.49|8527.97|8527.97|8521.94|8521.94|0
1621861800000|2021-05-24 13:10:00|8522.27|8522.27|8519.38|8519.38|8522.96|8522.96|8516.18|8516.18|0
1621862100000|2021-05-24 13:15:00|8519.47|8519.47|8521.28|8521.28|8524.16|8524.16|8519.47|8519.47|0
1621862400000|2021-05-24 13:20:00|8520.94|8520.94|8529.65|8529.65|8529.65|8529.65|8520.35|8520.35|0
1621862700000|2021-05-24 13:25:00|8529.76|8529.76|8528.13|8528.13|8532.61|8532.61|8525.41|8525.41|0
1621863000000|2021-05-24 13:30:00|8527.91|8527.91|8505.84|8505.84|8528.34|8528.34|8500.81|8500.81|0
1621863300000|2021-05-24 13:35:00|8506.05|8506.05|8498.55|8498.55|8507.87|8507.87|8497.99|8497.99|0
1621863600000|2021-05-24 13:40:00|8498.78|8498.78|8532.52|8532.52|8533.15|8533.15|8496.42|8496.42|0
1621863900000|2021-05-24 13:45:00|8532.65|8532.65|8532.72|8532.72|8533.9|8533.9|8527.82|8527.82|0
1621864200000|2021-05-24 13:50:00|8532.82|8532.82|8540.6|8540.6|8540.88|8540.88|8532.82|8532.82|0
1621864500000|2021-05-24 13:55:00|8540.81|8540.81|8529.79|8529.79|8541.43|8541.43|8528.25|8528.25|0
1621864800000|2021-05-24 14:00:00|8529.51|8529.51|8529.58|8529.58|8530.17|8530.17|8524.75|8524.75|0
1621865100000|2021-05-24 14:05:00|8529.75|8529.75|8530.26|8530.26|8530.26|8530.26|8522.7|8522.7|0
1621865400000|2021-05-24 14:10:00|8531.42|8531.42|8542.24|8542.24|8542.24|8542.24|8526.49|8526.49|0
1621865700000|2021-05-24 14:15:00|8541.94|8541.94|8532.55|8532.55|8545.5|8545.5|8532.55|8532.55|0
1621866000000|2021-05-24 14:20:00|8531.69|8531.69|8522.38|8522.38|8536.88|8536.88|8522.22|8522.22|0
1621866300000|2021-05-24 14:25:00|8522.29|8522.29|8520.27|8520.27|8525.17|8525.17|8516.58|8516.58|0
1621866600000|2021-05-24 14:30:00|8520.14|8520.14|8529.08|8529.08|8529.08|8529.08|8519.61|8519.61|0
1621866900000|2021-05-24 14:35:00|8529.19|8529.19|8538.73|8538.73|8539.67|8539.67|8529.05|8529.05|0
1621867200000|2021-05-24 14:40:00|8538.92|8538.92|8545.74|8545.74|8550.52|8550.52|8536.81|8536.81|0
1621867500000|2021-05-24 14:45:00|8545.76|8545.76|8541.78|8541.78|8545.79|8545.79|8535.42|8535.42|0
1621867800000|2021-05-24 14:50:00|8541.91|8541.91|8547.36|8547.36|8548.13|8548.13|8541.45|8541.45|0
1621868100000|2021-05-24 14:55:00|8547.23|8547.23|8542.23|8542.23|8547.42|8547.42|8540.01|8540.01|0
1621868400000|2021-05-24 15:00:00|8542.42|8542.42|8540.93|8540.93|8552.55|8552.55|8540.93|8540.93|0
1621868700000|2021-05-24 15:05:00|8541.16|8541.16|8554.78|8554.78|8554.78|8554.78|8538.66|8538.66|0
1621869000000|2021-05-24 15:10:00|8554.87|8554.87|8564.91|8564.91|8565.3|8565.3|8551.63|8551.63|0
1621869300000|2021-05-24 15:15:00|8565.76|8565.76|8564.71|8564.71|8571.53|8571.53|8564.26|8564.26|0
1621869600000|2021-05-24 15:20:00|8564.58|8564.58|8570.83|8570.83|8573.2|8573.2|8563.29|8563.29|0
1621869900000|2021-05-24 15:25:00|8570.9|8570.9|8576.84|8576.84|8577.12|8577.12|8569.36|8569.36|0
1621926900000|2021-05-25 07:15:00|8604.46|8604.46|8594.95|8594.95|8605.77|8605.77|8594.8|8594.8|0
1621927200000|2021-05-25 07:20:00|8595.14|8595.14|8611.63|8611.63|8617.33|8617.33|8595.03|8595.03|0
1621927500000|2021-05-25 07:25:00|8611.75|8611.75|8597.52|8597.52|8611.75|8611.75|8594.36|8594.36|0
1621927800000|2021-05-25 07:30:00|8597.33|8597.33|8608.14|8608.14|8610.52|8610.52|8597.33|8597.33|0
1621928100000|2021-05-25 07:35:00|8607.93|8607.93|8608.98|8608.98|8608.98|8608.98|8604.09|8604.09|0
1621928400000|2021-05-25 07:40:00|8608.79|8608.79|8608.45|8608.45|8615.1|8615.1|8607.12|8607.12|0
1621928700000|2021-05-25 07:45:00|8608.32|8608.32|8613.16|8613.16|8618.26|8618.26|8608.11|8608.11|0
1621929000000|2021-05-25 07:50:00|8612.96|8612.96|8609.39|8609.39|8613.15|8613.15|8606.35|8606.35|0
1621929300000|2021-05-25 07:55:00|8609.31|8609.31|8610.99|8610.99|8612.89|8612.89|8607|8607|0
1621929600000|2021-05-25 08:00:00|8611.18|8611.18|8608.2|8608.2|8621.31|8621.31|8608.2|8608.2|0
1621929900000|2021-05-25 08:05:00|8608.11|8608.11|8600.87|8600.87|8608.11|8608.11|8591.57|8591.57|0
1621930200000|2021-05-25 08:10:00|8601.03|8601.03|8601.94|8601.94|8606.97|8606.97|8600.23|8600.23|0
1621930500000|2021-05-25 08:15:00|8602.21|8602.21|8600.78|8600.78|8613.91|8613.91|8600.66|8600.66|0
1621930800000|2021-05-25 08:20:00|8601.64|8601.64|8612|8612|8613.64|8613.64|8601.64|8601.64|0
1621931100000|2021-05-25 08:25:00|8612.12|8612.12|8627.68|8627.68|8627.98|8627.98|8611.59|8611.59|0
1621931400000|2021-05-25 08:30:00|8628.06|8628.06|8635.85|8635.85|8635.85|8635.85|8627.93|8627.93|0
1621931700000|2021-05-25 08:35:00|8636.19|8636.19|8628.09|8628.09|8636.39|8636.39|8627.94|8627.94|0
1621932000000|2021-05-25 08:40:00|8628.3|8628.3|8619.38|8619.38|8628.96|8628.96|8618.78|8618.78|0
1621932300000|2021-05-25 08:45:00|8619.32|8619.32|8617.87|8617.87|8623.91|8623.91|8616.23|8616.23|0
1621932600000|2021-05-25 08:50:00|8618|8618|8623.49|8623.49|8625.07|8625.07|8615.93|8615.93|0
1621932900000|2021-05-25 08:55:00|8622.64|8622.64|8626.49|8626.49|8626.49|8626.49|8621.05|8621.05|0
1621933200000|2021-05-25 09:00:00|8626.69|8626.69|8628.87|8628.87|8631.47|8631.47|8625.32|8625.32|0
1621933500000|2021-05-25 09:05:00|8629.08|8629.08|8619.88|8619.88|8629.95|8629.95|8614.81|8614.81|0
1621933800000|2021-05-25 09:10:00|8618.81|8618.81|8614.64|8614.64|8618.81|8618.81|8613.98|8613.98|0
1621934100000|2021-05-25 09:15:00|8613.52|8613.52|8613.72|8613.72|8614.09|8614.09|8608.02|8608.02|0
1621934400000|2021-05-25 09:20:00|8613.52|8613.52|8599.1|8599.1|8613.52|8613.52|8598.2|8598.2|0
1621934700000|2021-05-25 09:25:00|8598.9|8598.9|8589.8|8589.8|8600.15|8600.15|8589.8|8589.8|0
1621935000000|2021-05-25 09:30:00|8590.35|8590.35|8593.23|8593.23|8594.15|8594.15|8584.24|8584.24|0
1621935300000|2021-05-25 09:35:00|8593.13|8593.13|8597.18|8597.18|8598.63|8598.63|8592.97|8592.97|0
1621935600000|2021-05-25 09:40:00|8597.22|8597.22|8599.38|8599.38|8599.7|8599.7|8596.23|8596.23|0
1621935900000|2021-05-25 09:45:00|8599.24|8599.24|8597.84|8597.84|8599.24|8599.24|8591.75|8591.75|0
1621936200000|2021-05-25 09:50:00|8598.07|8598.07|8605.49|8605.49|8608.19|8608.19|8598.07|8598.07|0
1621936500000|2021-05-25 09:55:00|8605.3|8605.3|8610.81|8610.81|8611.19|8611.19|8605.3|8605.3|0
1621936800000|2021-05-25 10:00:00|8610.87|8610.87|8622.81|8622.81|8624.81|8624.81|8609.59|8609.59|0
1621937100000|2021-05-25 10:05:00|8621.95|8621.95|8624.12|8624.12|8624.15|8624.15|8620.6|8620.6|0
1621937400000|2021-05-25 10:10:00|8624.6|8624.6|8621.71|8621.71|8626.87|8626.87|8620.79|8620.79|0
1621937700000|2021-05-25 10:15:00|8621.79|8621.79|8622.89|8622.89|8622.89|8622.89|8613.15|8613.15|0
1621938000000|2021-05-25 10:20:00|8622.98|8622.98|8622.97|8622.97|8623.88|8623.88|8618.23|8618.23|0
1621938300000|2021-05-25 10:25:00|8623.13|8623.13|8616.96|8616.96|8623.38|8623.38|8616.94|8616.94|0
1621938600000|2021-05-25 10:30:00|8616.83|8616.83|8617.46|8617.46|8618.79|8618.79|8615.92|8615.92|0
1621938900000|2021-05-25 10:35:00|8617.65|8617.65|8620.58|8620.58|8620.58|8620.58|8615.45|8615.45|0
1621939200000|2021-05-25 10:40:00|8620.66|8620.66|8615.72|8615.72|8622.11|8622.11|8614.29|8614.29|0
1621939500000|2021-05-25 10:45:00|8615.85|8615.85|8606.21|8606.21|8618.16|8618.16|8604.84|8604.84|0
1621939800000|2021-05-25 10:50:00|8606.02|8606.02|8598.49|8598.49|8606.75|8606.75|8598.16|8598.16|0
1621940100000|2021-05-25 10:55:00|8598.68|8598.68|8603.99|8603.99|8608.97|8608.97|8598.68|8598.68|0
1621940400000|2021-05-25 11:00:00|8602.04|8602.04|8600.02|8600.02|8605.16|8605.16|8599.82|8599.82|0
1621940700000|2021-05-25 11:05:00|8600.44|8600.44|8598.97|8598.97|8602.24|8602.24|8597.9|8597.9|0
1621941000000|2021-05-25 11:10:00|8599.05|8599.05|8598.39|8598.39|8599.17|8599.17|8596.2|8596.2|0
1621941300000|2021-05-25 11:15:00|8598.1|8598.1|8604.27|8604.27|8605.23|8605.23|8596.99|8596.99|0
1621941600000|2021-05-25 11:20:00|8604.07|8604.07|8604.48|8604.48|8604.48|8604.48|8600.41|8600.41|0
1621941900000|2021-05-25 11:25:00|8605.34|8605.34|8606.38|8606.38|8607.02|8607.02|8602.74|8602.74|0
1621942200000|2021-05-25 11:30:00|8607.23|8607.23|8608.58|8608.58|8608.8|8608.8|8606.04|8606.04|0
1621942500000|2021-05-25 11:35:00|8608.48|8608.48|8609.71|8609.71|8610|8610|8606.47|8606.47|0
1621942800000|2021-05-25 11:40:00|8609.44|8609.44|8611.04|8611.04|8611.04|8611.04|8606.94|8606.94|0
1621943100000|2021-05-25 11:45:00|8611.15|8611.15|8623.45|8623.45|8631.02|8631.02|8611.15|8611.15|0
1621943400000|2021-05-25 11:50:00|8623.37|8623.37|8629.13|8629.13|8633.55|8633.55|8622.89|8622.89|0
1621943700000|2021-05-25 11:55:00|8629.2|8629.2|8630.78|8630.78|8632.71|8632.71|8627.92|8627.92|0
1621944000000|2021-05-25 12:00:00|8630.36|8630.36|8627.08|8627.08|8634.16|8634.16|8627.08|8627.08|0
1621944300000|2021-05-25 12:05:00|8627.47|8627.47|8629.41|8629.41|8629.49|8629.49|8619.26|8619.26|0
1621944600000|2021-05-25 12:10:00|8629.6|8629.6|8629.03|8629.03|8630.71|8630.71|8627.89|8627.89|0
1621944900000|2021-05-25 12:15:00|8628.88|8628.88|8628.96|8628.96|8629.34|8629.34|8625.8|8625.8|0
1621945200000|2021-05-25 12:20:00|8629.15|8629.15|8625.35|8625.35|8630.14|8630.14|8625.15|8625.15|0
1621945500000|2021-05-25 12:25:00|8625.21|8625.21|8613.51|8613.51|8625.67|8625.67|8613.05|8613.05|0
1621945800000|2021-05-25 12:30:00|8613.59|8613.59|8612.12|8612.12|8616.14|8616.14|8611.12|8611.12|0
1621946100000|2021-05-25 12:35:00|8612.32|8612.32|8615.83|8615.83|8616.49|8616.49|8612.32|8612.32|0
1621946400000|2021-05-25 12:40:00|8615.77|8615.77|8617.69|8617.69|8617.8|8617.8|8612.5|8612.5|0
1621946700000|2021-05-25 12:45:00|8617.82|8617.82|8613.94|8613.94|8623.74|8623.74|8613.92|8613.92|0
1621947000000|2021-05-25 12:50:00|8614.14|8614.14|8614.59|8614.59|8615.73|8615.73|8611.43|8611.43|0
1621947300000|2021-05-25 12:55:00|8614.67|8614.67|8613.7|8613.7|8614.77|8614.77|8610.57|8610.57|0
1621947600000|2021-05-25 13:00:00|8613.64|8613.64|8607.11|8607.11|8616.68|8616.68|8607.02|8607.02|0
1621947900000|2021-05-25 13:05:00|8606.95|8606.95|8603.86|8603.86|8606.95|8606.95|8601.65|8601.65|0
1621948200000|2021-05-25 13:10:00|8604.17|8604.17|8617.68|8617.68|8617.76|8617.76|8603.48|8603.48|0
1621948500000|2021-05-25 13:15:00|8617.74|8617.74|8614.98|8614.98|8619.83|8619.83|8614.92|8614.92|0
1621948800000|2021-05-25 13:20:00|8615.37|8615.37|8617.45|8617.45|8619.48|8619.48|8615.03|8615.03|0
1621949100000|2021-05-25 13:25:00|8617.39|8617.39|8629.43|8629.43|8630|8630|8615.99|8615.99|0
1621949400000|2021-05-25 13:30:00|8629.24|8629.24|8645.76|8645.76|8647.77|8647.77|8629.24|8629.24|0
1621949700000|2021-05-25 13:35:00|8645.86|8645.86|8652.6|8652.6|8665.69|8665.69|8643.02|8643.02|0
1621950000000|2021-05-25 13:40:00|8652.53|8652.53|8659.94|8659.94|8665.45|8665.45|8652.53|8652.53|0
1621950300000|2021-05-25 13:45:00|8660|8660|8663.51|8663.51|8663.66|8663.66|8656.77|8656.77|0
1621950600000|2021-05-25 13:50:00|8663.6|8663.6|8649.19|8649.19|8665.76|8665.76|8641.16|8641.16|0
1621950900000|2021-05-25 13:55:00|8649.39|8649.39|8654.26|8654.26|8661.36|8661.36|8649.39|8649.39|0
1621951200000|2021-05-25 14:00:00|8654.65|8654.65|8643.9|8643.9|8657.55|8657.55|8642.02|8642.02|0
1621951500000|2021-05-25 14:05:00|8643.93|8643.93|8663.64|8663.64|8663.81|8663.81|8638.12|8638.12|0
1621951800000|2021-05-25 14:10:00|8663.67|8663.67|8658.63|8658.63|8667.77|8667.77|8654.01|8654.01|0
1621952100000|2021-05-25 14:15:00|8658.74|8658.74|8662.37|8662.37|8667.27|8667.27|8658.56|8658.56|0
1621952400000|2021-05-25 14:20:00|8662.4|8662.4|8655.32|8655.32|8668.24|8668.24|8655.24|8655.24|0
1621952700000|2021-05-25 14:25:00|8655.21|8655.21|8650.19|8650.19|8655.27|8655.27|8646.06|8646.06|0
1621953000000|2021-05-25 14:30:00|8650.08|8650.08|8642.07|8642.07|8654.76|8654.76|8641.39|8641.39|0
1621953300000|2021-05-25 14:35:00|8642.18|8642.18|8648.44|8648.44|8648.44|8648.44|8639.31|8639.31|0
1621953600000|2021-05-25 14:40:00|8648.58|8648.58|8652.16|8652.16|8652.35|8652.35|8646.38|8646.38|0
1621953900000|2021-05-25 14:45:00|8652.49|8652.49|8650.88|8650.88|8659.06|8659.06|8650.19|8650.19|0
1621954200000|2021-05-25 14:50:00|8650.69|8650.69|8648.33|8648.33|8650.69|8650.69|8646.34|8646.34|0
1621954500000|2021-05-25 14:55:00|8648.53|8648.53|8655.61|8655.61|8657.11|8657.11|8648.46|8648.46|0
1621954800000|2021-05-25 15:00:00|8656.04|8656.04|8646.6|8646.6|8656.78|8656.78|8644.06|8644.06|0
1621955100000|2021-05-25 15:05:00|8646.44|8646.44|8645.69|8645.69|8647.92|8647.92|8645.02|8645.02|0
1621955400000|2021-05-25 15:10:00|8645.5|8645.5|8649.45|8649.45|8649.52|8649.52|8642.42|8642.42|0
1621955700000|2021-05-25 15:15:00|8649.34|8649.34|8639.69|8639.69|8649.69|8649.69|8639.55|8639.55|0
1621956000000|2021-05-25 15:20:00|8639.89|8639.89|8634.51|8634.51|8639.89|8639.89|8631.45|8631.45|0
1621956300000|2021-05-25 15:25:00|8634.29|8634.29|8627.31|8627.31|8637.03|8637.03|8622.5|8622.5|0
1622013300000|2021-05-26 07:15:00|8699.9|8699.9|8691.36|8691.36|8700.09|8700.09|8684.14|8684.14|0
1622013600000|2021-05-26 07:20:00|8691.02|8691.02|8696.1|8696.1|8696.1|8696.1|8681.46|8681.46|0
1622013900000|2021-05-26 07:25:00|8696.27|8696.27|8682.65|8682.65|8708.23|8708.23|8682.45|8682.45|0
1622014200000|2021-05-26 07:30:00|8682.46|8682.46|8694.61|8694.61|8697.49|8697.49|8682.46|8682.46|0
1622014500000|2021-05-26 07:35:00|8694.01|8694.01|8703.48|8703.48|8703.5|8703.5|8693.42|8693.42|0
1622014800000|2021-05-26 07:40:00|8703.46|8703.46|8703|8703|8710.43|8710.43|8700.9|8700.9|0
1622015100000|2021-05-26 07:45:00|8702.8|8702.8|8697.18|8697.18|8704.21|8704.21|8693.54|8693.54|0
1622015400000|2021-05-26 07:50:00|8697.1|8697.1|8683.32|8683.32|8697.28|8697.28|8676.72|8676.72|0
1622015700000|2021-05-26 07:55:00|8683.51|8683.51|8693.01|8693.01|8693.2|8693.2|8683.51|8683.51|0
1622016000000|2021-05-26 08:00:00|8693.08|8693.08|8718.64|8718.64|8720.82|8720.82|8692.85|8692.85|0
1622016300000|2021-05-26 08:05:00|8718.75|8718.75|8722.36|8722.36|8729.1|8729.1|8717.89|8717.89|0
1622016600000|2021-05-26 08:10:00|8722.13|8722.13|8713.14|8713.14|8722.13|8722.13|8710.62|8710.62|0
1622016900000|2021-05-26 08:15:00|8712.94|8712.94|8704.89|8704.89|8714.23|8714.23|8700.35|8700.35|0
1622017200000|2021-05-26 08:20:00|8705.8|8705.8|8710.72|8710.72|8710.72|8710.72|8705.03|8705.03|0
1622017500000|2021-05-26 08:25:00|8710.61|8710.61|8702.49|8702.49|8713.67|8713.67|8702.49|8702.49|0
1622017800000|2021-05-26 08:30:00|8703.34|8703.34|8686.51|8686.51|8703.65|8703.65|8686.18|8686.18|0
1622018100000|2021-05-26 08:35:00|8687.89|8687.89|8679.25|8679.25|8688.49|8688.49|8677.38|8677.38|0
1622018400000|2021-05-26 08:40:00|8679.33|8679.33|8675.03|8675.03|8683.58|8683.58|8674.55|8674.55|0
1622018700000|2021-05-26 08:45:00|8678.36|8678.36|8673.92|8673.92|8683.65|8683.65|8673.33|8673.33|0
1622019000000|2021-05-26 08:50:00|8674.77|8674.77|8672.49|8672.49|8678.68|8678.68|8669.04|8669.04|0
1622019300000|2021-05-26 08:55:00|8672.39|8672.39|8683.64|8683.64|8684.3|8684.3|8672.39|8672.39|0
1622019600000|2021-05-26 09:00:00|8683.85|8683.85|8688.54|8688.54|8688.54|8688.54|8679.6|8679.6|0
1622019900000|2021-05-26 09:05:00|8688.34|8688.34|8689.17|8689.17|8691.16|8691.16|8686.99|8686.99|0
1622020200000|2021-05-26 09:10:00|8688.78|8688.78|8689.03|8689.03|8695.65|8695.65|8685.61|8685.61|0
1622020500000|2021-05-26 09:15:00|8688.84|8688.84|8684.27|8684.27|8689.8|8689.8|8684.27|8684.27|0
1622020800000|2021-05-26 09:20:00|8684.14|8684.14|8682.59|8682.59|8684.86|8684.86|8681.37|8681.37|0
1622021100000|2021-05-26 09:25:00|8682.68|8682.68|8693.23|8693.23|8693.23|8693.23|8682.68|8682.68|0
1622021400000|2021-05-26 09:30:00|8692.93|8692.93|8694.63|8694.63|8701.09|8701.09|8692.31|8692.31|0
1622021700000|2021-05-26 09:35:00|8694.43|8694.43|8692.23|8692.23|8694.43|8694.43|8690.83|8690.83|0
1622022000000|2021-05-26 09:40:00|8692.62|8692.62|8685.99|8685.99|8694.39|8694.39|8684.03|8684.03|0
1622022300000|2021-05-26 09:45:00|8686.19|8686.19|8689.58|8689.58|8690.27|8690.27|8683.14|8683.14|0
1622022600000|2021-05-26 09:50:00|8689.69|8689.69|8693.45|8693.45|8695.35|8695.35|8688.72|8688.72|0
1622022900000|2021-05-26 09:55:00|8692.59|8692.59|8680.49|8680.49|8692.59|8692.59|8680.08|8680.08|0
1622023200000|2021-05-26 10:00:00|8680.47|8680.47|8679.57|8679.57|8681.17|8681.17|8676.7|8676.7|0
1622023500000|2021-05-26 10:05:00|8679.76|8679.76|8683.13|8683.13|8687.8|8687.8|8679.42|8679.42|0
1622023800000|2021-05-26 10:10:00|8682.94|8682.94|8671.51|8671.51|8682.94|8682.94|8671.26|8671.26|0
1622024100000|2021-05-26 10:15:00|8671.32|8671.32|8674.27|8674.27|8677.56|8677.56|8671.32|8671.32|0
1622024400000|2021-05-26 10:20:00|8674.08|8674.08|8669.28|8669.28|8675.13|8675.13|8667.34|8667.34|0
1622024700000|2021-05-26 10:25:00|8669.35|8669.35|8684.73|8684.73|8684.81|8684.81|8669.35|8669.35|0
1622025000000|2021-05-26 10:30:00|8684.83|8684.83|8689.1|8689.1|8693.83|8693.83|8683.97|8683.97|0
1622025300000|2021-05-26 10:35:00|8688.5|8688.5|8691.15|8691.15|8695.81|8695.81|8688.5|8688.5|0
1622025600000|2021-05-26 10:40:00|8691.07|8691.07|8694.06|8694.06|8694.06|8694.06|8690.04|8690.04|0
1622025900000|2021-05-26 10:45:00|8694.11|8694.11|8692.65|8692.65|8694.19|8694.19|8688.95|8688.95|0
1622026200000|2021-05-26 10:50:00|8692.73|8692.73|8694.92|8694.92|8697.15|8697.15|8691.7|8691.7|0
1622026500000|2021-05-26 10:55:00|8695.12|8695.12|8689.83|8689.83|8697.56|8697.56|8689.8|8689.8|0
1622026800000|2021-05-26 11:00:00|8689.44|8689.44|8687.05|8687.05|8691.89|8691.89|8684.55|8684.55|0
1622027100000|2021-05-26 11:05:00|8686.14|8686.14|8669.74|8669.74|8686.14|8686.14|8668.89|8668.89|0
1622027400000|2021-05-26 11:10:00|8669.55|8669.55|8667.73|8667.73|8672.47|8672.47|8665.29|8665.29|0
1622027700000|2021-05-26 11:15:00|8667.84|8667.84|8669.07|8669.07|8674.43|8674.43|8666.4|8666.4|0
1622028000000|2021-05-26 11:20:00|8669.28|8669.28|8669.66|8669.66|8673.66|8673.66|8667.3|8667.3|0
1622028300000|2021-05-26 11:25:00|8669.55|8669.55|8667.94|8667.94|8675.24|8675.24|8667.94|8667.94|0
1622028600000|2021-05-26 11:30:00|8667.75|8667.75|8669.93|8669.93|8672.64|8672.64|8665.38|8665.38|0
1622028900000|2021-05-26 11:35:00|8670.03|8670.03|8669.41|8669.41|8672.64|8672.64|8667.42|8667.42|0
1622029200000|2021-05-26 11:40:00|8669.17|8669.17|8662.13|8662.13|8669.17|8669.17|8660.46|8660.46|0
1622029500000|2021-05-26 11:45:00|8662.19|8662.19|8664.68|8664.68|8666.36|8666.36|8660.37|8660.37|0
1622029800000|2021-05-26 11:50:00|8665.53|8665.53|8661.13|8661.13|8665.53|8665.53|8660.53|8660.53|0
1622030100000|2021-05-26 11:55:00|8661.03|8661.03|8654.83|8654.83|8661.27|8661.27|8654.83|8654.83|0
1622030400000|2021-05-26 12:00:00|8654.4|8654.4|8672.81|8672.81|8672.81|8672.81|8651.99|8651.99|0
1622030700000|2021-05-26 12:05:00|8672.87|8672.87|8670.39|8670.39|8676.87|8676.87|8670.39|8670.39|0
1622031000000|2021-05-26 12:10:00|8669.84|8669.84|8673.37|8673.37|8677|8677|8669.84|8669.84|0
1622031300000|2021-05-26 12:15:00|8672.8|8672.8|8671.85|8671.85|8672.8|8672.8|8670.18|8670.18|0
1622031600000|2021-05-26 12:20:00|8671.95|8671.95|8676.25|8676.25|8677.63|8677.63|8671.74|8671.74|0
1622031900000|2021-05-26 12:25:00|8675.39|8675.39|8683.74|8683.74|8686.72|8686.72|8675.31|8675.31|0
1622032200000|2021-05-26 12:30:00|8683.66|8683.66|8675.39|8675.39|8683.66|8683.66|8675.07|8675.07|0
1622032500000|2021-05-26 12:35:00|8675.52|8675.52|8672.45|8672.45|8678.43|8678.43|8671.56|8671.56|0
1622032800000|2021-05-26 12:40:00|8672.6|8672.6|8677.74|8677.74|8678.74|8678.74|8672.51|8672.51|0
1622033100000|2021-05-26 12:45:00|8677.52|8677.52|8682.51|8682.51|8682.51|8682.51|8676.08|8676.08|0
1622033400000|2021-05-26 12:50:00|8682.43|8682.43|8676.28|8676.28|8682.43|8682.43|8675.78|8675.78|0
1622033700000|2021-05-26 12:55:00|8676.26|8676.26|8678.38|8678.38|8679.51|8679.51|8674.68|8674.68|0
1622034000000|2021-05-26 13:00:00|8678.45|8678.45|8670.6|8670.6|8678.54|8678.54|8670.39|8670.39|0
1622034300000|2021-05-26 13:05:00|8670.4|8670.4|8669.07|8669.07|8673.71|8673.71|8668.99|8668.99|0
1622034600000|2021-05-26 13:10:00|8669.19|8669.19|8673.82|8673.82|8674.02|8674.02|8667.35|8667.35|0
1622034900000|2021-05-26 13:15:00|8673.95|8673.95|8682.57|8682.57|8682.96|8682.96|8673.15|8673.15|0
1622035200000|2021-05-26 13:20:00|8681.71|8681.71|8685.26|8685.26|8685.66|8685.66|8680.21|8680.21|0
1622035500000|2021-05-26 13:25:00|8685.06|8685.06|8674|8674|8685.06|8685.06|8672.49|8672.49|0
1622035800000|2021-05-26 13:30:00|8673.86|8673.86|8691.22|8691.22|8693.64|8693.64|8673.86|8673.86|0
1622036100000|2021-05-26 13:35:00|8691.15|8691.15|8691.59|8691.59|8691.93|8691.93|8678.35|8678.35|0
1622036400000|2021-05-26 13:40:00|8691.73|8691.73|8692.55|8692.55|8696.04|8696.04|8686.33|8686.33|0
1622036700000|2021-05-26 13:45:00|8692.69|8692.69|8689.65|8689.65|8702.5|8702.5|8687.83|8687.83|0
1622037000000|2021-05-26 13:50:00|8689.26|8689.26|8687.97|8687.97|8691.92|8691.92|8684.72|8684.72|0
1622037300000|2021-05-26 13:55:00|8688.17|8688.17|8689.59|8689.59|8696.44|8696.44|8686.21|8686.21|0
1622037600000|2021-05-26 14:00:00|8689.48|8689.48|8703.33|8703.33|8703.33|8703.33|8689.48|8689.48|0
1622037900000|2021-05-26 14:05:00|8703.47|8703.47|8695.02|8695.02|8703.93|8703.93|8689.21|8689.21|0
1622038200000|2021-05-26 14:10:00|8695.32|8695.32|8700.78|8700.78|8706.66|8706.66|8695.32|8695.32|0
1622038500000|2021-05-26 14:15:00|8700.84|8700.84|8705.71|8705.71|8705.71|8705.71|8699.59|8699.59|0
1622038800000|2021-05-26 14:20:00|8705.52|8705.52|8713.19|8713.19|8713.19|8713.19|8705.44|8705.44|0
1622039100000|2021-05-26 14:25:00|8713.42|8713.42|8706.53|8706.53|8714.04|8714.04|8704.7|8704.7|0
1622039400000|2021-05-26 14:30:00|8706.34|8706.34|8703.04|8703.04|8707.3|8707.3|8701.9|8701.9|0
1622039700000|2021-05-26 14:35:00|8702.85|8702.85|8699.52|8699.52|8704.18|8704.18|8697.21|8697.21|0
1622040000000|2021-05-26 14:40:00|8699.66|8699.66|8690.38|8690.38|8700.56|8700.56|8689.98|8689.98|0
1622040300000|2021-05-26 14:45:00|8690.78|8690.78|8691.99|8691.99|8696.71|8696.71|8690.07|8690.07|0
1622040600000|2021-05-26 14:50:00|8691.82|8691.82|8691.14|8691.14|8692.43|8692.43|8687.65|8687.65|0
1622040900000|2021-05-26 14:55:00|8691.26|8691.26|8702.66|8702.66|8708|8708|8691.26|8691.26|0
1622041200000|2021-05-26 15:00:00|8702.91|8702.91|8700.68|8700.68|8705.61|8705.61|8698.48|8698.48|0
1622041500000|2021-05-26 15:05:00|8700.7|8700.7|8704.09|8704.09|8704.09|8704.09|8698.77|8698.77|0
1622041800000|2021-05-26 15:10:00|8704.17|8704.17|8705.48|8705.48|8706.15|8706.15|8703.46|8703.46|0
1622042100000|2021-05-26 15:15:00|8705.5|8705.5|8708.98|8708.98|8708.98|8708.98|8704.17|8704.17|0
1622042400000|2021-05-26 15:20:00|8708.67|8708.67|8707.64|8707.64|8709.13|8709.13|8706.57|8706.57|0
1622042700000|2021-05-26 15:25:00|8707.68|8707.68|8705.94|8705.94|8710.49|8710.49|8703.41|8703.41|0
1622099700000|2021-05-27 07:15:00|8735.88|8735.88|8761.62|8761.62|8761.87|8761.87|8734.77|8734.77|0
1622100000000|2021-05-27 07:20:00|8761.85|8761.85|8760.5|8760.5|8777.89|8777.89|8760.05|8760.05|0
1622100300000|2021-05-27 07:25:00|8761.71|8761.71|8768.49|8768.49|8768.86|8768.86|8752.41|8752.41|0
1622100600000|2021-05-27 07:30:00|8771.05|8771.05|8758.02|8758.02|8777.8|8777.8|8757.89|8757.89|0
1622100900000|2021-05-27 07:35:00|8757.16|8757.16|8728.5|8728.5|8759.42|8759.42|8724.89|8724.89|0
1622101200000|2021-05-27 07:40:00|8728.31|8728.31|8735.99|8735.99|8737.01|8737.01|8725.96|8725.96|0
1622101500000|2021-05-27 07:45:00|8735.79|8735.79|8737.5|8737.5|8738.48|8738.48|8734.03|8734.03|0
1622101800000|2021-05-27 07:50:00|8737.8|8737.8|8740.15|8740.15|8750.52|8750.52|8737.8|8737.8|0
1622102100000|2021-05-27 07:55:00|8740.22|8740.22|8727.7|8727.7|8740.22|8740.22|8724.46|8724.46|0
1622102400000|2021-05-27 08:00:00|8728.65|8728.65|8722.36|8722.36|8729.96|8729.96|8722.36|8722.36|0
1622102700000|2021-05-27 08:05:00|8722.16|8722.16|8734.51|8734.51|8734.9|8734.9|8721.63|8721.63|0
1622103000000|2021-05-27 08:10:00|8734.85|8734.85|8748.01|8748.01|8749.4|8749.4|8734.27|8734.27|0
1622103300000|2021-05-27 08:15:00|8748.62|8748.62|8749.62|8749.62|8751.32|8751.32|8745.63|8745.63|0
1622103600000|2021-05-27 08:20:00|8749.73|8749.73|8747.88|8747.88|8750.8|8750.8|8746.53|8746.53|0
1622103900000|2021-05-27 08:25:00|8748.04|8748.04|8735.52|8735.52|8748.64|8748.64|8735.46|8735.46|0
1622104200000|2021-05-27 08:30:00|8735.33|8735.33|8731.61|8731.61|8736.16|8736.16|8728.79|8728.79|0
1622104500000|2021-05-27 08:35:00|8731.76|8731.76|8720.4|8720.4|8732.24|8732.24|8720.4|8720.4|0
1622104800000|2021-05-27 08:40:00|8720.21|8720.21|8711.05|8711.05|8721.82|8721.82|8710.57|8710.57|0
1622105100000|2021-05-27 08:45:00|8710.85|8710.85|8692.19|8692.19|8710.85|8710.85|8689.9|8689.9|0
1622105400000|2021-05-27 08:50:00|8692.35|8692.35|8670.53|8670.53|8695.07|8695.07|8670.53|8670.53|0
1622105700000|2021-05-27 08:55:00|8668.62|8668.62|8671.3|8671.3|8672.89|8672.89|8665.12|8665.12|0
1622106000000|2021-05-27 09:00:00|8671.46|8671.46|8685.76|8685.76|8685.76|8685.76|8671.46|8671.46|0
1622106300000|2021-05-27 09:05:00|8686.05|8686.05|8680.94|8680.94|8686.6|8686.6|8680.03|8680.03|0
1622106600000|2021-05-27 09:10:00|8681.24|8681.24|8680.32|8680.32|8683.5|8683.5|8677.82|8677.82|0
1622106900000|2021-05-27 09:15:00|8680.4|8680.4|8679.63|8679.63|8683.6|8683.6|8677.54|8677.54|0
1622107200000|2021-05-27 09:20:00|8680.2|8680.2|8684.33|8684.33|8685.19|8685.19|8680.2|8680.2|0
1622107500000|2021-05-27 09:25:00|8684.1|8684.1|8680.7|8680.7|8690.12|8690.12|8678.34|8678.34|0
1622107800000|2021-05-27 09:30:00|8680.66|8680.66|8681.28|8681.28|8681.6|8681.6|8678.02|8678.02|0
1622108100000|2021-05-27 09:35:00|8681.34|8681.34|8686.96|8686.96|8688.35|8688.35|8681.34|8681.34|0
1622108400000|2021-05-27 09:40:00|8687.15|8687.15|8686.01|8686.01|8688.49|8688.49|8685.27|8685.27|0
1622108700000|2021-05-27 09:45:00|8685.93|8685.93|8696.06|8696.06|8696.08|8696.08|8685.51|8685.51|0
1622109000000|2021-05-27 09:50:00|8696.48|8696.48|8688.06|8688.06|8696.56|8696.56|8687.87|8687.87|0
1622109300000|2021-05-27 09:55:00|8687.91|8687.91|8694.41|8694.41|8694.56|8694.56|8687|8687|0
1622109600000|2021-05-27 10:00:00|8694.66|8694.66|8693.02|8693.02|8698.5|8698.5|8693.02|8693.02|0
1622109900000|2021-05-27 10:05:00|8693.1|8693.1|8699.17|8699.17|8699.36|8699.36|8693.1|8693.1|0
1622110200000|2021-05-27 10:10:00|8699.33|8699.33|8699.01|8699.01|8700.51|8700.51|8697.81|8697.81|0
1622110500000|2021-05-27 10:15:00|8698.91|8698.91|8706.53|8706.53|8706.53|8706.53|8697.81|8697.81|0
1622110800000|2021-05-27 10:20:00|8706.73|8706.73|8709.81|8709.81|8713.22|8713.22|8706.73|8706.73|0
1622111100000|2021-05-27 10:25:00|8710.1|8710.1|8706.14|8706.14|8710.29|8710.29|8705.84|8705.84|0
1622111400000|2021-05-27 10:30:00|8706.06|8706.06|8698.42|8698.42|8706.6|8706.6|8697.83|8697.83|0
1622111700000|2021-05-27 10:35:00|8698.67|8698.67|8696.69|8696.69|8699.03|8699.03|8694.4|8694.4|0
1622112000000|2021-05-27 10:40:00|8696.21|8696.21|8705.38|8705.38|8705.87|8705.87|8695.55|8695.55|0
1622112300000|2021-05-27 10:45:00|8704.52|8704.52|8701.1|8701.1|8706.82|8706.82|8698.8|8698.8|0
1622112600000|2021-05-27 10:50:00|8700.9|8700.9|8699.97|8699.97|8701.28|8701.28|8698.49|8698.49|0
1622112900000|2021-05-27 10:55:00|8700.05|8700.05|8703.47|8703.47|8705.49|8705.49|8697.73|8697.73|0
1622113200000|2021-05-27 11:00:00|8703.54|8703.54|8709.48|8709.48|8712.18|8712.18|8703.46|8703.46|0
1622113500000|2021-05-27 11:05:00|8709.38|8709.38|8707.72|8707.72|8711.61|8711.61|8705.97|8705.97|0
1622113800000|2021-05-27 11:10:00|8707.81|8707.81|8707.53|8707.53|8712.8|8712.8|8704.9|8704.9|0
1622114100000|2021-05-27 11:15:00|8707.23|8707.23|8707.6|8707.6|8707.74|8707.74|8705.59|8705.59|0
1622114400000|2021-05-27 11:20:00|8707.53|8707.53|8708.95|8708.95|8711.45|8711.45|8706.93|8706.93|0
1622114700000|2021-05-27 11:25:00|8709.03|8709.03|8711.23|8711.23|8714.33|8714.33|8708.94|8708.94|0
1622115000000|2021-05-27 11:30:00|8711.31|8711.31|8708.8|8708.8|8711.45|8711.45|8706.85|8706.85|0
1622115300000|2021-05-27 11:35:00|8708.89|8708.89|8713.19|8713.19|8715.18|8715.18|8708.7|8708.7|0
1622115600000|2021-05-27 11:40:00|8713.1|8713.1|8712.22|8712.22|8713.4|8713.4|8709.48|8709.48|0
1622115900000|2021-05-27 11:45:00|8712.19|8712.19|8713.39|8713.39|8716.13|8716.13|8712.19|8712.19|0
1622116200000|2021-05-27 11:50:00|8713.47|8713.47|8709.51|8709.51|8713.61|8713.61|8709.1|8709.1|0
1622116500000|2021-05-27 11:55:00|8709.61|8709.61|8712.89|8712.89|8712.89|8712.89|8707.24|8707.24|0
1622116800000|2021-05-27 12:00:00|8712.97|8712.97|8714.13|8714.13|8726.86|8726.86|8712.97|8712.97|0
1622117100000|2021-05-27 12:05:00|8714.21|8714.21|8704.52|8704.52|8714.45|8714.45|8704.52|8704.52|0
1622117400000|2021-05-27 12:10:00|8704.38|8704.38|8700.05|8700.05|8704.38|8704.38|8697.01|8697.01|0
1622117700000|2021-05-27 12:15:00|8699.67|8699.67|8691.9|8691.9|8699.97|8699.97|8690.99|8690.99|0
1622118000000|2021-05-27 12:20:00|8692.09|8692.09|8693.45|8693.45|8696.82|8696.82|8692.09|8692.09|0
1622118300000|2021-05-27 12:25:00|8693.54|8693.54|8695.8|8695.8|8697.51|8697.51|8693.28|8693.28|0
1622118600000|2021-05-27 12:30:00|8694.94|8694.94|8707.77|8707.77|8707.77|8707.77|8694.6|8694.6|0
1622118900000|2021-05-27 12:35:00|8708.07|8708.07|8701.14|8701.14|8710.5|8710.5|8699.3|8699.3|0
1622119200000|2021-05-27 12:40:00|8701.06|8701.06|8704.67|8704.67|8709.04|8709.04|8701.02|8701.02|0
1622119500000|2021-05-27 12:45:00|8704.58|8704.58|8705.47|8705.47|8708.94|8708.94|8703.41|8703.41|0
1622119800000|2021-05-27 12:50:00|8705.39|8705.39|8707.11|8707.11|8709.95|8709.95|8703.75|8703.75|0
1622120100000|2021-05-27 12:55:00|8706.83|8706.83|8701.85|8701.85|8706.83|8706.83|8696.66|8696.66|0
1622120400000|2021-05-27 13:00:00|8702.7|8702.7|8711.01|8711.01|8712.54|8712.54|8702.7|8702.7|0
1622120700000|2021-05-27 13:05:00|8711.07|8711.07|8710.9|8710.9|8714.83|8714.83|8710.05|8710.05|0
1622121000000|2021-05-27 13:10:00|8710.98|8710.98|8711.01|8711.01|8711.21|8711.21|8708.73|8708.73|0
1622121300000|2021-05-27 13:15:00|8711.31|8711.31|8712.11|8712.11|8714.03|8714.03|8710.45|8710.45|0
1622121600000|2021-05-27 13:20:00|8713.82|8713.82|8704.62|8704.62|8713.94|8713.94|8703.15|8703.15|0
1622121900000|2021-05-27 13:25:00|8704.54|8704.54|8708.95|8708.95|8708.95|8708.95|8704.32|8704.32|0
1622122200000|2021-05-27 13:30:00|8709.08|8709.08|8709.01|8709.01|8720.47|8720.47|8705.72|8705.72|0
1622122500000|2021-05-27 13:35:00|8709.22|8709.22|8694.32|8694.32|8709.98|8709.98|8685.75|8685.75|0
1622122800000|2021-05-27 13:40:00|8694.02|8694.02|8695.32|8695.32|8699.75|8699.75|8693.79|8693.79|0
1622123100000|2021-05-27 13:45:00|8695.13|8695.13|8682.31|8682.31|8695.13|8695.13|8670.94|8670.94|0
1622123400000|2021-05-27 13:50:00|8682.61|8682.61|8695.04|8695.04|8697.38|8697.38|8682.22|8682.22|0
1622123700000|2021-05-27 13:55:00|8694.84|8694.84|8687.67|8687.67|8697.45|8697.45|8687.41|8687.41|0
1622124000000|2021-05-27 14:00:00|8687.47|8687.47|8691.77|8691.77|8691.91|8691.91|8678.23|8678.23|0
1622124300000|2021-05-27 14:05:00|8691.91|8691.91|8695.99|8695.99|8697.57|8697.57|8690.05|8690.05|0
1622124600000|2021-05-27 14:10:00|8696.37|8696.37|8702.69|8702.69|8702.82|8702.82|8692.61|8692.61|0
1622124900000|2021-05-27 14:15:00|8703.07|8703.07|8704.2|8704.2|8708.73|8708.73|8701.95|8701.95|0
1622125200000|2021-05-27 14:20:00|8703.78|8703.78|8699.99|8699.99|8703.88|8703.88|8699.99|8699.99|0
1622125500000|2021-05-27 14:25:00|8699.76|8699.76|8701.4|8701.4|8702.12|8702.12|8698.21|8698.21|0
1622125800000|2021-05-27 14:30:00|8701.78|8701.78|8702.12|8702.12|8707.76|8707.76|8701.48|8701.48|0
1622126100000|2021-05-27 14:35:00|8702.02|8702.02|8700.91|8700.91|8703.55|8703.55|8699.12|8699.12|0
1622126400000|2021-05-27 14:40:00|8700.05|8700.05|8697.07|8697.07|8700.24|8700.24|8692.9|8692.9|0
1622126700000|2021-05-27 14:45:00|8696.98|8696.98|8699.52|8699.52|8700.29|8700.29|8695.34|8695.34|0
1622127000000|2021-05-27 14:50:00|8699.68|8699.68|8696.64|8696.64|8699.93|8699.93|8683.24|8683.24|0
1622127300000|2021-05-27 14:55:00|8696.91|8696.91|8697.74|8697.74|8697.91|8697.91|8694.9|8694.9|0
1622127600000|2021-05-27 15:00:00|8697.94|8697.94|8696.94|8696.94|8700.97|8700.97|8696.16|8696.16|0
1622127900000|2021-05-27 15:05:00|8697.11|8697.11|8700.79|8700.79|8700.87|8700.87|8695.88|8695.88|0
1622128200000|2021-05-27 15:10:00|8700.87|8700.87|8705.16|8705.16|8705.16|8705.16|8699.89|8699.89|0
1622128500000|2021-05-27 15:15:00|8705.27|8705.27|8706.35|8706.35|8707.89|8707.89|8703.87|8703.87|0
1622128800000|2021-05-27 15:20:00|8706.15|8706.15|8707.05|8707.05|8710.26|8710.26|8702.77|8702.77|0
1622129100000|2021-05-27 15:25:00|8706.88|8706.88|8680.48|8680.48|8706.88|8706.88|8680.48|8680.48|0
1622186100000|2021-05-28 07:15:00|8660.32|8660.32|8640.49|8640.49|8661.48|8661.48|8636.78|8636.78|0
1622186400000|2021-05-28 07:20:00|8639.91|8639.91|8642.51|8642.51|8642.51|8642.51|8627.15|8627.15|0
1622186700000|2021-05-28 07:25:00|8642.36|8642.36|8638.76|8638.76|8643.44|8643.44|8634.31|8634.31|0
1622187000000|2021-05-28 07:30:00|8639.05|8639.05|8632.22|8632.22|8639.23|8639.23|8630|8630|0
1622187300000|2021-05-28 07:35:00|8631.83|8631.83|8621.84|8621.84|8631.83|8631.83|8621.84|8621.84|0
1622187600000|2021-05-28 07:40:00|8621.68|8621.68|8640.58|8640.58|8640.58|8640.58|8621.68|8621.68|0
1622187900000|2021-05-28 07:45:00|8640.69|8640.69|8640.43|8640.43|8645.27|8645.27|8637.53|8637.53|0
1622188200000|2021-05-28 07:50:00|8640.82|8640.82|8651.31|8651.31|8652.29|8652.29|8636.63|8636.63|0
1622188500000|2021-05-28 07:55:00|8651.12|8651.12|8645.3|8645.3|8651.72|8651.72|8642.05|8642.05|0
1622188800000|2021-05-28 08:00:00|8645.2|8645.2|8654.28|8654.28|8654.47|8654.47|8644.04|8644.04|0
1622189100000|2021-05-28 08:05:00|8654.42|8654.42|8663.55|8663.55|8666.38|8666.38|8653.67|8653.67|0
1622189400000|2021-05-28 08:10:00|8663.22|8663.22|8655.21|8655.21|8664.56|8664.56|8653.45|8653.45|0
1622189700000|2021-05-28 08:15:00|8655.59|8655.59|8659.08|8659.08|8660.35|8660.35|8654.82|8654.82|0
1622190000000|2021-05-28 08:20:00|8658.87|8658.87|8650.69|8650.69|8660|8660|8650.69|8650.69|0
1622190300000|2021-05-28 08:25:00|8650.79|8650.79|8646.79|8646.79|8650.79|8650.79|8645.42|8645.42|0
1622190600000|2021-05-28 08:30:00|8646.85|8646.85|8649.47|8649.47|8649.91|8649.91|8646.42|8646.42|0
1622190900000|2021-05-28 08:35:00|8649.28|8649.28|8649.14|8649.14|8653.17|8653.17|8646.23|8646.23|0
1622191200000|2021-05-28 08:40:00|8649.29|8649.29|8643.76|8643.76|8649.81|8649.81|8643.46|8643.46|0
1622191500000|2021-05-28 08:45:00|8643.61|8643.61|8649.11|8649.11|8651.85|8651.85|8641.86|8641.86|0
1622191800000|2021-05-28 08:50:00|8649.03|8649.03|8653.41|8653.41|8653.41|8653.41|8648.64|8648.64|0
1622192100000|2021-05-28 08:55:00|8653.6|8653.6|8659.53|8659.53|8661.41|8661.41|8653.19|8653.19|0
1622192400000|2021-05-28 09:00:00|8659.34|8659.34|8660|8660|8660.29|8660.29|8656.28|8656.28|0
1622192700000|2021-05-28 09:05:00|8659.81|8659.81|8659.42|8659.42|8663.73|8663.73|8656.96|8656.96|0
1622193000000|2021-05-28 09:10:00|8658.62|8658.62|8661.66|8661.66|8662.63|8662.63|8658.23|8658.23|0
1622193300000|2021-05-28 09:15:00|8661.27|8661.27|8665.15|8665.15|8665.87|8665.87|8659.26|8659.26|0
1622193600000|2021-05-28 09:20:00|8665.31|8665.31|8660.67|8660.67|8667.38|8667.38|8660.33|8660.33|0
1622193900000|2021-05-28 09:25:00|8660.5|8660.5|8668.69|8668.69|8671.1|8671.1|8660.5|8660.5|0
1622194200000|2021-05-28 09:30:00|8668.49|8668.49|8669.97|8669.97|8670.79|8670.79|8665.49|8665.49|0
1622194500000|2021-05-28 09:35:00|8669.8|8669.8|8669.13|8669.13|8670.44|8670.44|8665.35|8665.35|0
1622194800000|2021-05-28 09:40:00|8669.25|8669.25|8669.89|8669.89|8672.72|8672.72|8666.34|8666.34|0
1622195100000|2021-05-28 09:45:00|8670.06|8670.06|8671.52|8671.52|8673.26|8673.26|8669.17|8669.17|0
1622195400000|2021-05-28 09:50:00|8671.39|8671.39|8662.02|8662.02|8671.39|8671.39|8660.68|8660.68|0
1622195700000|2021-05-28 09:55:00|8661.68|8661.68|8659.03|8659.03|8661.68|8661.68|8658.36|8658.36|0
1622196000000|2021-05-28 10:00:00|8659.11|8659.11|8654.66|8654.66|8659.92|8659.92|8654.66|8654.66|0
1622196300000|2021-05-28 10:05:00|8654.39|8654.39|8639.34|8639.34|8654.39|8654.39|8639.34|8639.34|0
1622196600000|2021-05-28 10:10:00|8639.15|8639.15|8639.47|8639.47|8643.42|8643.42|8636.76|8636.76|0
1622196900000|2021-05-28 10:15:00|8639.67|8639.67|8636.92|8636.92|8640.67|8640.67|8635.36|8635.36|0
1622197200000|2021-05-28 10:20:00|8636.81|8636.81|8644.56|8644.56|8644.56|8644.56|8636.73|8636.73|0
1622197500000|2021-05-28 10:25:00|8644.62|8644.62|8641.35|8641.35|8644.62|8644.62|8640.71|8640.71|0
1622197800000|2021-05-28 10:30:00|8641.26|8641.26|8648.06|8648.06|8648.06|8648.06|8641.26|8641.26|0
1622198100000|2021-05-28 10:35:00|8648.25|8648.25|8652.34|8652.34|8653.46|8653.46|8648.25|8648.25|0
1622198400000|2021-05-28 10:40:00|8652.53|8652.53|8645.59|8645.59|8652.53|8652.53|8643.95|8643.95|0
1622198700000|2021-05-28 10:45:00|8645.89|8645.89|8643.85|8643.85|8645.89|8645.89|8642.93|8642.93|0
1622199000000|2021-05-28 10:50:00|8644.05|8644.05|8651.6|8651.6|8651.77|8651.77|8643.85|8643.85|0
1622199300000|2021-05-28 10:55:00|8651.4|8651.4|8655.79|8655.79|8655.86|8655.86|8650.63|8650.63|0
1622199600000|2021-05-28 11:00:00|8655.6|8655.6|8656.75|8656.75|8656.75|8656.75|8654.2|8654.2|0
1622199900000|2021-05-28 11:05:00|8656.7|8656.7|8655.32|8655.32|8661.02|8661.02|8655.32|8655.32|0
1622200200000|2021-05-28 11:10:00|8655.22|8655.22|8655.67|8655.67|8658.57|8658.57|8655.22|8655.22|0
1622200500000|2021-05-28 11:15:00|8655.74|8655.74|8659.5|8659.5|8659.5|8659.5|8655.73|8655.73|0
1622200800000|2021-05-28 11:20:00|8659.67|8659.67|8664.73|8664.73|8665|8665|8659.67|8659.67|0
1622201100000|2021-05-28 11:25:00|8664.81|8664.81|8669.94|8669.94|8670.24|8670.24|8663.27|8663.27|0
1622201400000|2021-05-28 11:30:00|8670.03|8670.03|8667.61|8667.61|8673.05|8673.05|8667.61|8667.61|0
1622201700000|2021-05-28 11:35:00|8667.39|8667.39|8659.39|8659.39|8667.39|8667.39|8659.24|8659.24|0
1622202000000|2021-05-28 11:40:00|8659.24|8659.24|8656.41|8656.41|8659.61|8659.61|8656.07|8656.07|0
1622202300000|2021-05-28 11:45:00|8656.33|8656.33|8662.21|8662.21|8663.55|8663.55|8656.33|8656.33|0
1622202600000|2021-05-28 11:50:00|8661.98|8661.98|8655.45|8655.45|8663.06|8663.06|8655.45|8655.45|0
1622202900000|2021-05-28 11:55:00|8655.25|8655.25|8656.98|8656.98|8657.32|8657.32|8654.56|8654.56|0
1622203200000|2021-05-28 12:00:00|8656.89|8656.89|8654.44|8654.44|8658.74|8658.74|8654.4|8654.4|0
1622203500000|2021-05-28 12:05:00|8654.24|8654.24|8656.17|8656.17|8656.44|8656.44|8654.24|8654.24|0
1622203800000|2021-05-28 12:10:00|8656.11|8656.11|8653.19|8653.19|8657.05|8657.05|8651.31|8651.31|0
1622204100000|2021-05-28 12:15:00|8653.08|8653.08|8653.52|8653.52|8654.69|8654.69|8652.77|8652.77|0
1622204400000|2021-05-28 12:20:00|8653.22|8653.22|8660.92|8660.92|8661|8661|8653.22|8653.22|0
1622204700000|2021-05-28 12:25:00|8661.05|8661.05|8662.33|8662.33|8662.33|8662.33|8658.18|8658.18|0
1622205000000|2021-05-28 12:30:00|8662.39|8662.39|8662.29|8662.29|8669.55|8669.55|8662.29|8662.29|0
1622205300000|2021-05-28 12:35:00|8662.18|8662.18|8661.31|8661.31|8662.18|8662.18|8655.99|8655.99|0
1622205600000|2021-05-28 12:40:00|8661.2|8661.2|8664.76|8664.76|8666.66|8666.66|8660.64|8660.64|0
1622205900000|2021-05-28 12:45:00|8664.8|8664.8|8671.22|8671.22|8672.24|8672.24|8664.53|8664.53|0
1622206200000|2021-05-28 12:50:00|8671.9|8671.9|8684.97|8684.97|8685.03|8685.03|8671.9|8671.9|0
1622206500000|2021-05-28 12:55:00|8684.91|8684.91|8681.95|8681.95|8685.41|8685.41|8680.76|8680.76|0
1622206800000|2021-05-28 13:00:00|8681.76|8681.76|8677.94|8677.94|8682.81|8682.81|8677.62|8677.62|0
1622207100000|2021-05-28 13:05:00|8678.32|8678.32|8678.64|8678.64|8679.77|8679.77|8675.37|8675.37|0
1622207400000|2021-05-28 13:10:00|8678.48|8678.48|8678.46|8678.46|8680.1|8680.1|8677.58|8677.58|0
1622207700000|2021-05-28 13:15:00|8678.75|8678.75|8674.51|8674.51|8678.92|8678.92|8672.78|8672.78|0
1622208000000|2021-05-28 13:20:00|8674.82|8674.82|8679.09|8679.09|8679.39|8679.39|8674.18|8674.18|0
1622208300000|2021-05-28 13:25:00|8679.01|8679.01|8675.87|8675.87|8679.01|8679.01|8672.27|8672.27|0
1622208600000|2021-05-28 13:30:00|8675.95|8675.95|8666.04|8666.04|8676.87|8676.87|8653.8|8653.8|0
1622208900000|2021-05-28 13:35:00|8666.23|8666.23|8655.23|8655.23|8666.23|8666.23|8653.25|8653.25|0
1622209200000|2021-05-28 13:40:00|8655.53|8655.53|8651.11|8651.11|8658.1|8658.1|8650.65|8650.65|0
1622209500000|2021-05-28 13:45:00|8651.3|8651.3|8642.11|8642.11|8651.44|8651.44|8642.11|8642.11|0
1622209800000|2021-05-28 13:50:00|8641.91|8641.91|8648.54|8648.54|8656.48|8656.48|8641.41|8641.41|0
1622210100000|2021-05-28 13:55:00|8648.43|8648.43|8648.33|8648.33|8652.46|8652.46|8647.45|8647.45|0
1622210400000|2021-05-28 14:00:00|8648.17|8648.17|8640.43|8640.43|8649.24|8649.24|8639.86|8639.86|0
1622210700000|2021-05-28 14:05:00|8640.56|8640.56|8631.46|8631.46|8641.95|8641.95|8629.23|8629.23|0
1622211000000|2021-05-28 14:10:00|8631.84|8631.84|8632.92|8632.92|8633.8|8633.8|8627.03|8627.03|0
1622211300000|2021-05-28 14:15:00|8633|8633|8623.62|8623.62|8633|8633|8623.45|8623.45|0
1622211600000|2021-05-28 14:20:00|8623.75|8623.75|8619.1|8619.1|8626.18|8626.18|8615.86|8615.86|0
1622211900000|2021-05-28 14:25:00|8618.98|8618.98|8617.95|8617.95|8619.83|8619.83|8616.11|8616.11|0
1622212200000|2021-05-28 14:30:00|8618.03|8618.03|8614.21|8614.21|8621.9|8621.9|8614.21|8614.21|0
1622212500000|2021-05-28 14:35:00|8614|8614|8619.97|8619.97|8619.97|8619.97|8613.7|8613.7|0
1622212800000|2021-05-28 14:40:00|8620.09|8620.09|8629.41|8629.41|8629.81|8629.81|8620.09|8620.09|0
1622213100000|2021-05-28 14:45:00|8629.62|8629.62|8622.27|8622.27|8629.7|8629.7|8620.03|8620.03|0
1622213400000|2021-05-28 14:50:00|8622.37|8622.37|8623.19|8623.19|8623.19|8623.19|8618.58|8618.58|0
1622213700000|2021-05-28 14:55:00|8623.27|8623.27|8619.26|8619.26|8623.71|8623.71|8619.26|8619.26|0
1622214000000|2021-05-28 15:00:00|8619.28|8619.28|8619.2|8619.2|8620.49|8620.49|8617.37|8617.37|0
1622214300000|2021-05-28 15:05:00|8619.15|8619.15|8625.29|8625.29|8626.11|8626.11|8618.49|8618.49|0
1622214600000|2021-05-28 15:10:00|8625.1|8625.1|8636.9|8636.9|8637.54|8637.54|8624.9|8624.9|0
1622214900000|2021-05-28 15:15:00|8637.04|8637.04|8632.03|8632.03|8637.05|8637.05|8629.3|8629.3|0
1622215200000|2021-05-28 15:20:00|8631.92|8631.92|8631.42|8631.42|8634.9|8634.9|8630.79|8630.79|0
1622215500000|2021-05-28 15:25:00|8631.26|8631.26|8631.59|8631.59|8632.76|8632.76|8621.58|8621.58|0
1622531700000|2021-06-01 07:15:00|8649.59|8649.59|8675.05|8675.05|8675.84|8675.84|8648.75|8648.75|0
1622532000000|2021-06-01 07:20:00|8675|8675|8668.16|8668.16|8680|8680|8667.39|8667.39|0
1622532300000|2021-06-01 07:25:00|8668.14|8668.14|8671.22|8671.22|8671.29|8671.29|8665.93|8665.93|0
1622532600000|2021-06-01 07:30:00|8672.82|8672.82|8691.34|8691.34|8691.39|8691.39|8672.82|8672.82|0
1622532900000|2021-06-01 07:35:00|8691.23|8691.23|8695.92|8695.92|8698.32|8698.32|8691.23|8691.23|0
1622533200000|2021-06-01 07:40:00|8695.52|8695.52|8697.98|8697.98|8702.52|8702.52|8695.21|8695.21|0
1622533500000|2021-06-01 07:45:00|8698.11|8698.11|8701.25|8701.25|8702.47|8702.47|8696.2|8696.2|0
1622533800000|2021-06-01 07:50:00|8701.35|8701.35|8711.15|8711.15|8713.46|8713.46|8698.47|8698.47|0
1622534100000|2021-06-01 07:55:00|8711.83|8711.83|8714.83|8714.83|8715.03|8715.03|8706.37|8706.37|0
1622534400000|2021-06-01 08:00:00|8715.03|8715.03|8720.71|8720.71|8721.13|8721.13|8710.81|8710.81|0
1622534700000|2021-06-01 08:05:00|8720.52|8720.52|8718.93|8718.93|8729.5|8729.5|8715.49|8715.49|0
1622535000000|2021-06-01 08:10:00|8718.86|8718.86|8708.18|8708.18|8719.88|8719.88|8707.72|8707.72|0
1622535300000|2021-06-01 08:15:00|8708.28|8708.28|8737.53|8737.53|8737.77|8737.77|8708.28|8708.28|0
1622535600000|2021-06-01 08:20:00|8737.32|8737.32|8733.87|8733.87|8738.7|8738.7|8730.68|8730.68|0
1622535900000|2021-06-01 08:25:00|8733.97|8733.97|8715.37|8715.37|8736.11|8736.11|8715.37|8715.37|0
1622536200000|2021-06-01 08:30:00|8715.17|8715.17|8716.37|8716.37|8717.44|8717.44|8709.59|8709.59|0
1622536500000|2021-06-01 08:35:00|8716.5|8716.5|8723.66|8723.66|8727.67|8727.67|8715.65|8715.65|0
1622536800000|2021-06-01 08:40:00|8723.57|8723.57|8729.72|8729.72|8730.13|8730.13|8723.36|8723.36|0
1622537100000|2021-06-01 08:45:00|8729.79|8729.79|8736.96|8736.96|8741|8741|8729.72|8729.72|0
1622537400000|2021-06-01 08:50:00|8736.54|8736.54|8728.01|8728.01|8736.54|8736.54|8725.79|8725.79|0
1622537700000|2021-06-01 08:55:00|8727.82|8727.82|8724.58|8724.58|8728.07|8728.07|8722.46|8722.46|0
1622538000000|2021-06-01 09:00:00|8724.75|8724.75|8716.33|8716.33|8724.94|8724.94|8714.97|8714.97|0
1622538300000|2021-06-01 09:05:00|8716.17|8716.17|8720.68|8720.68|8721.14|8721.14|8712.17|8712.17|0
1622538600000|2021-06-01 09:10:00|8720.77|8720.77|8731.14|8731.14|8731.5|8731.5|8719.96|8719.96|0
1622538900000|2021-06-01 09:15:00|8731.19|8731.19|8740.53|8740.53|8741.04|8741.04|8730.82|8730.82|0
1622539200000|2021-06-01 09:20:00|8740.45|8740.45|8739.17|8739.17|8744|8744|8738.98|8738.98|0
1622539500000|2021-06-01 09:25:00|8739.05|8739.05|8741.97|8741.97|8743.27|8743.27|8738.28|8738.28|0
1622539800000|2021-06-01 09:30:00|8741.88|8741.88|8743.88|8743.88|8743.97|8743.97|8740.91|8740.91|0
1622540100000|2021-06-01 09:35:00|8744.07|8744.07|8744.52|8744.52|8746.51|8746.51|8743.03|8743.03|0
1622540400000|2021-06-01 09:40:00|8744.36|8744.36|8744.2|8744.2|8744.48|8744.48|8740.79|8740.79|0
1622540700000|2021-06-01 09:45:00|8744.03|8744.03|8739.94|8739.94|8745.64|8745.64|8739.29|8739.29|0
1622541000000|2021-06-01 09:50:00|8740.02|8740.02|8737.08|8737.08|8740.6|8740.6|8735.2|8735.2|0
1622541300000|2021-06-01 09:55:00|8736.87|8736.87|8735.66|8735.66|8737.3|8737.3|8735.39|8735.39|0
1622541600000|2021-06-01 10:00:00|8735.63|8735.63|8735.72|8735.72|8737.81|8737.81|8734.33|8734.33|0
1622541900000|2021-06-01 10:05:00|8735.74|8735.74|8739.15|8739.15|8740.44|8740.44|8735.06|8735.06|0
1622542200000|2021-06-01 10:10:00|8739.09|8739.09|8736.67|8736.67|8739.62|8739.62|8735.84|8735.84|0
1622542500000|2021-06-01 10:15:00|8736.86|8736.86|8735.01|8735.01|8739.35|8739.35|8734.03|8734.03|0
1622542800000|2021-06-01 10:20:00|8735.09|8735.09|8724.48|8724.48|8735.85|8735.85|8724.48|8724.48|0
1622543100000|2021-06-01 10:25:00|8724.18|8724.18|8715.1|8715.1|8724.67|8724.67|8715.1|8715.1|0
1622543400000|2021-06-01 10:30:00|8714.81|8714.81|8711.75|8711.75|8716.65|8716.65|8711.73|8711.73|0
1622543700000|2021-06-01 10:35:00|8711.45|8711.45|8710.38|8710.38|8711.45|8711.45|8704.8|8704.8|0
1622544000000|2021-06-01 10:40:00|8710.6|8710.6|8710.39|8710.39|8711.42|8711.42|8709.35|8709.35|0
1622544300000|2021-06-01 10:45:00|8710.24|8710.24|8700.76|8700.76|8710.24|8710.24|8700.76|8700.76|0
1622544600000|2021-06-01 10:50:00|8700.83|8700.83|8701.48|8701.48|8703.26|8703.26|8700.83|8700.83|0
1622544900000|2021-06-01 10:55:00|8702.33|8702.33|8719.08|8719.08|8719.08|8719.08|8702.33|8702.33|0
1622545200000|2021-06-01 11:00:00|8718.95|8718.95|8721.82|8721.82|8723.74|8723.74|8718.72|8718.72|0
1622545500000|2021-06-01 11:05:00|8722.01|8722.01|8725.86|8725.86|8725.86|8725.86|8720.12|8720.12|0
1622545800000|2021-06-01 11:10:00|8725.8|8725.8|8722.11|8722.11|8725.8|8725.8|8718.44|8718.44|0
1622546100000|2021-06-01 11:15:00|8722.41|8722.41|8725.18|8725.18|8725.43|8725.43|8722.36|8722.36|0
1622546400000|2021-06-01 11:20:00|8725.25|8725.25|8720.32|8720.32|8725.25|8725.25|8720.16|8720.16|0
1622546700000|2021-06-01 11:25:00|8720.48|8720.48|8718.92|8718.92|8721.47|8721.47|8718.67|8718.67|0
1622547000000|2021-06-01 11:30:00|8718.81|8718.81|8722.49|8722.49|8722.49|8722.49|8718.25|8718.25|0
1622547300000|2021-06-01 11:35:00|8722.3|8722.3|8729.35|8729.35|8729.35|8729.35|8722.3|8722.3|0
1622547600000|2021-06-01 11:40:00|8729.27|8729.27|8734.17|8734.17|8734.17|8734.17|8728.73|8728.73|0
1622547900000|2021-06-01 11:45:00|8734.38|8734.38|8733.37|8733.37|8736.82|8736.82|8732.15|8732.15|0
1622548200000|2021-06-01 11:50:00|8733.44|8733.44|8736.15|8736.15|8736.52|8736.52|8730.03|8730.03|0
1622548500000|2021-06-01 11:55:00|8736.07|8736.07|8736.47|8736.47|8737.6|8737.6|8734.54|8734.54|0
1622548800000|2021-06-01 12:00:00|8736.31|8736.31|8737.58|8737.58|8738|8738|8734.61|8734.61|0
1622549100000|2021-06-01 12:05:00|8737.42|8737.42|8736.01|8736.01|8737.97|8737.97|8734.88|8734.88|0
1622549400000|2021-06-01 12:10:00|8736.09|8736.09|8741.34|8741.34|8741.54|8741.54|8736.09|8736.09|0
1622549700000|2021-06-01 12:15:00|8741.76|8741.76|8741.1|8741.1|8742.03|8742.03|8739.63|8739.63|0
1622550000000|2021-06-01 12:20:00|8740.91|8740.91|8740.44|8740.44|8741.25|8741.25|8739.69|8739.69|0
1622550300000|2021-06-01 12:25:00|8740.54|8740.54|8740.67|8740.67|8742.15|8742.15|8739.47|8739.47|0
1622550600000|2021-06-01 12:30:00|8740.76|8740.76|8739.31|8739.31|8742.77|8742.77|8739.04|8739.04|0
1622550900000|2021-06-01 12:35:00|8739.22|8739.22|8738.88|8738.88|8739.98|8739.98|8737.36|8737.36|0
1622551200000|2021-06-01 12:40:00|8738.56|8738.56|8741.52|8741.52|8741.85|8741.85|8736.88|8736.88|0
1622551500000|2021-06-01 12:45:00|8741.36|8741.36|8746.46|8746.46|8747.07|8747.07|8741.21|8741.21|0
1622551800000|2021-06-01 12:50:00|8746.31|8746.31|8742.38|8742.38|8746.9|8746.9|8742.08|8742.08|0
1622552100000|2021-06-01 12:55:00|8742.48|8742.48|8742.09|8742.09|8745.04|8745.04|8741.14|8741.14|0
1622552400000|2021-06-01 13:00:00|8742.01|8742.01|8734.1|8734.1|8742.36|8742.36|8734.1|8734.1|0
1622552700000|2021-06-01 13:05:00|8733.24|8733.24|8726.39|8726.39|8733.92|8733.92|8725.98|8725.98|0
1622553000000|2021-06-01 13:10:00|8726.08|8726.08|8716.34|8716.34|8726.08|8726.08|8716.23|8716.23|0
1622553300000|2021-06-01 13:15:00|8716.15|8716.15|8712.11|8712.11|8716.15|8716.15|8709.84|8709.84|0
1622553600000|2021-06-01 13:20:00|8712.25|8712.25|8705.77|8705.77|8712.25|8712.25|8705.75|8705.75|0
1622553900000|2021-06-01 13:25:00|8705.75|8705.75|8709.51|8709.51|8709.51|8709.51|8700.56|8700.56|0
1622554200000|2021-06-01 13:30:00|8709.6|8709.6|8708.82|8708.82|8711.28|8711.28|8699.63|8699.63|0
1622554500000|2021-06-01 13:35:00|8708.58|8708.58|8703.03|8703.03|8711.74|8711.74|8702.94|8702.94|0
1622554800000|2021-06-01 13:40:00|8702.98|8702.98|8714.55|8714.55|8715.52|8715.52|8701.98|8701.98|0
1622555100000|2021-06-01 13:45:00|8714.41|8714.41|8705.66|8705.66|8714.75|8714.75|8704.6|8704.6|0
1622555400000|2021-06-01 13:50:00|8705.74|8705.74|8721.33|8721.33|8721.33|8721.33|8703.08|8703.08|0
1622555700000|2021-06-01 13:55:00|8721.09|8721.09|8721.46|8721.46|8721.59|8721.59|8712.72|8712.72|0
1622556000000|2021-06-01 14:00:00|8721.52|8721.52|8729.27|8729.27|8732.6|8732.6|8719.54|8719.54|0
1622556300000|2021-06-01 14:05:00|8729.11|8729.11|8730.89|8730.89|8732.84|8732.84|8724.04|8724.04|0
1622556600000|2021-06-01 14:10:00|8730.51|8730.51|8720.78|8720.78|8730.51|8730.51|8720.68|8720.68|0
1622556900000|2021-06-01 14:15:00|8721.11|8721.11|8719.24|8719.24|8721.11|8721.11|8711.32|8711.32|0
1622557200000|2021-06-01 14:20:00|8719.16|8719.16|8713.65|8713.65|8719.32|8719.32|8707.87|8707.87|0
1622557500000|2021-06-01 14:25:00|8713.73|8713.73|8718.85|8718.85|8718.85|8718.85|8703.81|8703.81|0
1622557800000|2021-06-01 14:30:00|8719.69|8719.69|8729.5|8729.5|8729.5|8729.5|8717.38|8717.38|0
1622558100000|2021-06-01 14:35:00|8729.7|8729.7|8720.35|8720.35|8730.73|8730.73|8719.63|8719.63|0
1622558400000|2021-06-01 14:40:00|8720.18|8720.18|8714.27|8714.27|8720.57|8720.57|8709.38|8709.38|0
1622558700000|2021-06-01 14:45:00|8714.18|8714.18|8704.74|8704.74|8714.18|8714.18|8703.37|8703.37|0
1622559000000|2021-06-01 14:50:00|8704.85|8704.85|8714.1|8714.1|8714.1|8714.1|8702.84|8702.84|0
1622559300000|2021-06-01 14:55:00|8714.96|8714.96|8722.47|8722.47|8722.6|8722.6|8710.6|8710.6|0
1622559600000|2021-06-01 15:00:00|8723.07|8723.07|8718.61|8718.61|8724.21|8724.21|8717.93|8717.93|0
1622559900000|2021-06-01 15:05:00|8718.51|8718.51|8720.86|8720.86|8724.26|8724.26|8718.23|8718.23|0
1622560200000|2021-06-01 15:10:00|8721.72|8721.72|8731.5|8731.5|8731.87|8731.87|8721.72|8721.72|0
1622560500000|2021-06-01 15:15:00|8731.31|8731.31|8727.9|8727.9|8731.74|8731.74|8727.57|8727.57|0
1622560800000|2021-06-01 15:20:00|8728.09|8728.09|8733.19|8733.19|8735.92|8735.92|8727.62|8727.62|0
1622561100000|2021-06-01 15:25:00|8733.04|8733.04|8734.09|8734.09|8736.73|8736.73|8730.65|8730.65|0
1622618100000|2021-06-02 07:15:00|8764.68|8764.68|8749.85|8749.85|8770.4|8770.4|8748.7|8748.7|0
1622618400000|2021-06-02 07:20:00|8749.17|8749.17|8738.03|8738.03|8749.17|8749.17|8732.73|8732.73|0
1622618700000|2021-06-02 07:25:00|8738.11|8738.11|8724.04|8724.04|8738.88|8738.88|8719.67|8719.67|0
1622619000000|2021-06-02 07:30:00|8724.9|8724.9|8709.61|8709.61|8724.9|8724.9|8705.07|8705.07|0
1622619300000|2021-06-02 07:35:00|8712.07|8712.07|8701.63|8701.63|8712.07|8712.07|8698.68|8698.68|0
1622619600000|2021-06-02 07:40:00|8701.55|8701.55|8704.62|8704.62|8705.13|8705.13|8698.32|8698.32|0
1622619900000|2021-06-02 07:45:00|8704.43|8704.43|8693.08|8693.08|8704.43|8704.43|8692.41|8692.41|0
1622620200000|2021-06-02 07:50:00|8693.33|8693.33|8695.89|8695.89|8700.2|8700.2|8693.08|8693.08|0
1622620500000|2021-06-02 07:55:00|8697.6|8697.6|8697.49|8697.49|8705.68|8705.68|8694.36|8694.36|0
1622620800000|2021-06-02 08:00:00|8697.27|8697.27|8695.51|8695.51|8700.34|8700.34|8687.22|8687.22|0
1622621100000|2021-06-02 08:05:00|8695.72|8695.72|8692.34|8692.34|8695.95|8695.95|8687.64|8687.64|0
1622621400000|2021-06-02 08:10:00|8692.57|8692.57|8713.1|8713.1|8713.42|8713.42|8692.57|8692.57|0
1622621700000|2021-06-02 08:15:00|8713.48|8713.48|8709.31|8709.31|8717.74|8717.74|8708.92|8708.92|0
1622622000000|2021-06-02 08:20:00|8709.47|8709.47|8695.37|8695.37|8709.47|8709.47|8695.23|8695.23|0
1622622300000|2021-06-02 08:25:00|8695.75|8695.75|8686.42|8686.42|8698.98|8698.98|8686.18|8686.18|0
1622622600000|2021-06-02 08:30:00|8686.71|8686.71|8681.66|8681.66|8688.74|8688.74|8678.84|8678.84|0
1622622900000|2021-06-02 08:35:00|8681.55|8681.55|8666.88|8666.88|8681.82|8681.82|8665.6|8665.6|0
1622623200000|2021-06-02 08:40:00|8667.2|8667.2|8661.54|8661.54|8668.17|8668.17|8659.68|8659.68|0
1622623500000|2021-06-02 08:45:00|8660.94|8660.94|8660.86|8660.86|8663.74|8663.74|8658.61|8658.61|0
1622623800000|2021-06-02 08:50:00|8660.99|8660.99|8662.94|8662.94|8672.32|8672.32|8656.87|8656.87|0
1622624100000|2021-06-02 08:55:00|8662.84|8662.84|8658.03|8658.03|8664.26|8664.26|8656.84|8656.84|0
1622624400000|2021-06-02 09:00:00|8658.09|8658.09|8678.36|8678.36|8678.36|8678.36|8657.91|8657.91|0
1622624700000|2021-06-02 09:05:00|8678.75|8678.75|8687.77|8687.77|8689.52|8689.52|8678.47|8678.47|0
1622625000000|2021-06-02 09:10:00|8689.48|8689.48|8692.88|8692.88|8692.88|8692.88|8688.82|8688.82|0
1622625300000|2021-06-02 09:15:00|8693.1|8693.1|8695.09|8695.09|8695.3|8695.3|8690.6|8690.6|0
1622625600000|2021-06-02 09:20:00|8694.77|8694.77|8697.5|8697.5|8699.26|8699.26|8694.77|8694.77|0
1622625900000|2021-06-02 09:25:00|8697.6|8697.6|8697.76|8697.76|8698.02|8698.02|8694.28|8694.28|0
1622626200000|2021-06-02 09:30:00|8698.14|8698.14|8699.05|8699.05|8699.63|8699.63|8696.07|8696.07|0
1622626500000|2021-06-02 09:35:00|8699.2|8699.2|8690.3|8690.3|8699.99|8699.99|8690.08|8690.08|0
1622626800000|2021-06-02 09:40:00|8690.38|8690.38|8690.14|8690.14|8693.23|8693.23|8689.05|8689.05|0
1622627100000|2021-06-02 09:45:00|8690.33|8690.33|8693.35|8693.35|8693.7|8693.7|8688.23|8688.23|0
1622627400000|2021-06-02 09:50:00|8693.76|8693.76|8698.68|8698.68|8699.36|8699.36|8693.67|8693.67|0
1622627700000|2021-06-02 09:55:00|8698.49|8698.49|8694.93|8694.93|8698.49|8698.49|8693.14|8693.14|0
1622628000000|2021-06-02 10:00:00|8694.55|8694.55|8686.22|8686.22|8694.73|8694.73|8685.24|8685.24|0
1622628300000|2021-06-02 10:05:00|8685.37|8685.37|8676.66|8676.66|8685.37|8685.37|8676.66|8676.66|0
1622628600000|2021-06-02 10:10:00|8676.43|8676.43|8670.3|8670.3|8676.43|8676.43|8670.24|8670.24|0
1622628900000|2021-06-02 10:15:00|8670.17|8670.17|8664.84|8664.84|8672.87|8672.87|8664.67|8664.67|0
1622629200000|2021-06-02 10:20:00|8664.95|8664.95|8655.81|8655.81|8664.95|8664.95|8654.69|8654.69|0
1622629500000|2021-06-02 10:25:00|8655.65|8655.65|8658.88|8658.88|8658.88|8658.88|8651.69|8651.69|0
1622629800000|2021-06-02 10:30:00|8659.26|8659.26|8663.02|8663.02|8663.48|8663.48|8659.26|8659.26|0
1622630100000|2021-06-02 10:35:00|8662.89|8662.89|8663.88|8663.88|8664.77|8664.77|8659.79|8659.79|0
1622630400000|2021-06-02 10:40:00|8663.2|8663.2|8664.1|8664.1|8664.18|8664.18|8661.68|8661.68|0
1622630700000|2021-06-02 10:45:00|8663.96|8663.96|8664.07|8664.07|8668.06|8668.06|8660.75|8660.75|0
1622631000000|2021-06-02 10:50:00|8664.22|8664.22|8654.99|8654.99|8664.22|8664.22|8654.03|8654.03|0
1622631300000|2021-06-02 10:55:00|8654.41|8654.41|8659.93|8659.93|8661.19|8661.19|8652.69|8652.69|0
1622631600000|2021-06-02 11:00:00|8660.18|8660.18|8665.57|8665.57|8666.57|8666.57|8660.18|8660.18|0
1622631900000|2021-06-02 11:05:00|8665.8|8665.8|8661.46|8661.46|8665.8|8665.8|8661.2|8661.2|0
1622632200000|2021-06-02 11:10:00|8661.3|8661.3|8658.4|8658.4|8661.3|8661.3|8657.29|8657.29|0
1622632500000|2021-06-02 11:15:00|8658.19|8658.19|8658.65|8658.65|8660.38|8660.38|8658.19|8658.19|0
1622632800000|2021-06-02 11:20:00|8658.88|8658.88|8656|8656|8658.88|8658.88|8652.44|8652.44|0
1622633100000|2021-06-02 11:25:00|8655.91|8655.91|8659.52|8659.52|8659.52|8659.52|8655.64|8655.64|0
1622633400000|2021-06-02 11:30:00|8659.69|8659.69|8655.47|8655.47|8660.18|8660.18|8654.89|8654.89|0
1622633700000|2021-06-02 11:35:00|8655.28|8655.28|8652.23|8652.23|8656.48|8656.48|8652.23|8652.23|0
1622634000000|2021-06-02 11:40:00|8652.04|8652.04|8661.71|8661.71|8662.92|8662.92|8652.04|8652.04|0
1622634300000|2021-06-02 11:45:00|8662.57|8662.57|8661.12|8661.12|8663.63|8663.63|8660.42|8660.42|0
1622634600000|2021-06-02 11:50:00|8661.18|8661.18|8655.62|8655.62|8661.44|8661.44|8655.31|8655.31|0
1622634900000|2021-06-02 11:55:00|8655.55|8655.55|8656.4|8656.4|8657.28|8657.28|8655.26|8655.26|0
1622635200000|2021-06-02 12:00:00|8656.21|8656.21|8662.08|8662.08|8662.08|8662.08|8655.44|8655.44|0
1622635500000|2021-06-02 12:05:00|8662.46|8662.46|8662.34|8662.34|8665.53|8665.53|8661.75|8661.75|0
1622635800000|2021-06-02 12:10:00|8662.15|8662.15|8665.05|8665.05|8665.22|8665.22|8662.15|8662.15|0
1622636100000|2021-06-02 12:15:00|8665.28|8665.28|8664.21|8664.21|8667.53|8667.53|8662.92|8662.92|0
1622636400000|2021-06-02 12:20:00|8664|8664|8670.12|8670.12|8670.12|8670.12|8663.15|8663.15|0
1622636700000|2021-06-02 12:25:00|8670.19|8670.19|8678.18|8678.18|8678.86|8678.86|8669.89|8669.89|0
1622637000000|2021-06-02 12:30:00|8677.79|8677.79|8675.1|8675.1|8677.79|8677.79|8673.87|8673.87|0
1622637300000|2021-06-02 12:35:00|8674.7|8674.7|8676.86|8676.86|8677.03|8677.03|8671.27|8671.27|0
1622637600000|2021-06-02 12:40:00|8677.44|8677.44|8682.56|8682.56|8682.56|8682.56|8675.16|8675.16|0
1622637900000|2021-06-02 12:45:00|8682.72|8682.72|8703.7|8703.7|8703.77|8703.77|8682.72|8682.72|0
1622638200000|2021-06-02 12:50:00|8703.81|8703.81|8706.89|8706.89|8708.44|8708.44|8701.06|8701.06|0
1622638500000|2021-06-02 12:55:00|8706.95|8706.95|8704.77|8704.77|8708.34|8708.34|8702.33|8702.33|0
1622638800000|2021-06-02 13:00:00|8704.86|8704.86|8701.59|8701.59|8707.6|8707.6|8700.7|8700.7|0
1622639100000|2021-06-02 13:05:00|8701.78|8701.78|8694.98|8694.98|8701.78|8701.78|8692.93|8692.93|0
1622639400000|2021-06-02 13:10:00|8693.27|8693.27|8688.69|8688.69|8693.43|8693.43|8688.47|8688.47|0
1622639700000|2021-06-02 13:15:00|8688.6|8688.6|8688.74|8688.74|8690.07|8690.07|8686.08|8686.08|0
1622640000000|2021-06-02 13:20:00|8688.36|8688.36|8694.14|8694.14|8697.03|8697.03|8688.36|8688.36|0
1622640300000|2021-06-02 13:25:00|8693.9|8693.9|8694.09|8694.09|8697.22|8697.22|8690.99|8690.99|0
1622640600000|2021-06-02 13:30:00|8693.77|8693.77|8681.59|8681.59|8695.66|8695.66|8676.72|8676.72|0
1622640900000|2021-06-02 13:35:00|8681.35|8681.35|8690.03|8690.03|8690.03|8690.03|8677.77|8677.77|0
1622641200000|2021-06-02 13:40:00|8689.83|8689.83|8705.33|8705.33|8706.06|8706.06|8689.76|8689.76|0
1622641500000|2021-06-02 13:45:00|8705.12|8705.12|8716.16|8716.16|8717.35|8717.35|8705.06|8705.06|0
1622641800000|2021-06-02 13:50:00|8715.86|8715.86|8725.56|8725.56|8729.3|8729.3|8715.81|8715.81|0
1622642100000|2021-06-02 13:55:00|8725.37|8725.37|8709.57|8709.57|8725.37|8725.37|8709.57|8709.57|0
1622642400000|2021-06-02 14:00:00|8709.66|8709.66|8705.43|8705.43|8710.75|8710.75|8703.86|8703.86|0
1622642700000|2021-06-02 14:05:00|8705.2|8705.2|8713.54|8713.54|8714.2|8714.2|8703.44|8703.44|0
1622643000000|2021-06-02 14:10:00|8713.67|8713.67|8710.65|8710.65|8714.51|8714.51|8708.4|8708.4|0
1622643300000|2021-06-02 14:15:00|8710.71|8710.71|8721.96|8721.96|8722.31|8722.31|8705.71|8705.71|0
1622643600000|2021-06-02 14:20:00|8722.04|8722.04|8722.78|8722.78|8723.34|8723.34|8717.91|8717.91|0
1622643900000|2021-06-02 14:25:00|8723.42|8723.42|8707.55|8707.55|8723.42|8723.42|8707.55|8707.55|0
1622644200000|2021-06-02 14:30:00|8707.85|8707.85|8706.98|8706.98|8710.53|8710.53|8706.97|8706.97|0
1622644500000|2021-06-02 14:35:00|8706.77|8706.77|8695.14|8695.14|8706.77|8706.77|8695.14|8695.14|0
1622644800000|2021-06-02 14:40:00|8695.16|8695.16|8701.8|8701.8|8702.74|8702.74|8693.87|8693.87|0
1622645100000|2021-06-02 14:45:00|8701.72|8701.72|8697.63|8697.63|8701.72|8701.72|8695.45|8695.45|0
1622645400000|2021-06-02 14:50:00|8697.57|8697.57|8711.46|8711.46|8715.08|8715.08|8697.51|8697.51|0
1622645700000|2021-06-02 14:55:00|8711.85|8711.85|8717.86|8717.86|8717.86|8717.86|8710.11|8710.11|0
1622646000000|2021-06-02 15:00:00|8717.69|8717.69|8714.3|8714.3|8718.89|8718.89|8711.25|8711.25|0
1622646300000|2021-06-02 15:05:00|8714.19|8714.19|8720.16|8720.16|8720.76|8720.76|8714.19|8714.19|0
1622646600000|2021-06-02 15:10:00|8719.99|8719.99|8719.14|8719.14|8721.7|8721.7|8718.8|8718.8|0
1622646900000|2021-06-02 15:15:00|8719.2|8719.2|8719.96|8719.96|8720.15|8720.15|8716.6|8716.6|0
1622647200000|2021-06-02 15:20:00|8719.74|8719.74|8719.85|8719.85|8720.93|8720.93|8717.05|8717.05|0
1622647500000|2021-06-02 15:25:00|8720.43|8720.43|8718.04|8718.04|8720.98|8720.98|8713.44|8713.44|0
1622704500000|2021-06-03 07:15:00|8706.41|8706.41|8699.55|8699.55|8707.85|8707.85|8697.22|8697.22|0
1622704800000|2021-06-03 07:20:00|8699.71|8699.71|8684.38|8684.38|8701.19|8701.19|8684.18|8684.18|0
1622705100000|2021-06-03 07:25:00|8684.88|8684.88|8681.27|8681.27|8684.88|8684.88|8673.79|8673.79|0
1622705400000|2021-06-03 07:30:00|8681.36|8681.36|8670.01|8670.01|8682.26|8682.26|8670.01|8670.01|0
1622705700000|2021-06-03 07:35:00|8670.03|8670.03|8677.55|8677.55|8681.13|8681.13|8669.69|8669.69|0
1622706000000|2021-06-03 07:40:00|8677.35|8677.35|8670.47|8670.47|8677.35|8677.35|8667.96|8667.96|0
1622706300000|2021-06-03 07:45:00|8670.35|8670.35|8657.46|8657.46|8673.33|8673.33|8657.46|8657.46|0
1622706600000|2021-06-03 07:50:00|8657.26|8657.26|8672.22|8672.22|8672.57|8672.57|8656.98|8656.98|0
1622706900000|2021-06-03 07:55:00|8672.42|8672.42|8667.63|8667.63|8675.15|8675.15|8667.33|8667.33|0
1622707200000|2021-06-03 08:00:00|8667.66|8667.66|8684.89|8684.89|8685.86|8685.86|8665.64|8665.64|0
1622707500000|2021-06-03 08:05:00|8685.08|8685.08|8694.2|8694.2|8694.89|8694.89|8684.89|8684.89|0
1622707800000|2021-06-03 08:10:00|8694.34|8694.34|8698.18|8698.18|8699.45|8699.45|8689.36|8689.36|0
1622708100000|2021-06-03 08:15:00|8698.07|8698.07|8695.15|8695.15|8699.69|8699.69|8694.42|8694.42|0
1622708400000|2021-06-03 08:20:00|8695.28|8695.28|8685.91|8685.91|8695.82|8695.82|8684.64|8684.64|0
1622708700000|2021-06-03 08:25:00|8685.67|8685.67|8692.73|8692.73|8692.94|8692.94|8683.76|8683.76|0
1622709000000|2021-06-03 08:30:00|8692.31|8692.31|8705.77|8705.77|8705.83|8705.83|8692.31|8692.31|0
1622709300000|2021-06-03 08:35:00|8705.94|8705.94|8694.93|8694.93|8705.94|8705.94|8694.93|8694.93|0
1622709600000|2021-06-03 08:40:00|8694.78|8694.78|8710.48|8710.48|8710.63|8710.63|8692.65|8692.65|0
1622709900000|2021-06-03 08:45:00|8710.42|8710.42|8704.22|8704.22|8710.42|8710.42|8701.98|8701.98|0
1622710200000|2021-06-03 08:50:00|8704.65|8704.65|8710.46|8710.46|8711.42|8711.42|8701.6|8701.6|0
1622710500000|2021-06-03 08:55:00|8710.14|8710.14|8719.45|8719.45|8719.85|8719.85|8709.31|8709.31|0
1622710800000|2021-06-03 09:00:00|8719.07|8719.07|8713.45|8713.45|8719.15|8719.15|8706.59|8706.59|0
1622711100000|2021-06-03 09:05:00|8713.06|8713.06|8705.38|8705.38|8713.65|8713.65|8705.36|8705.36|0
1622711400000|2021-06-03 09:10:00|8705.36|8705.36|8700.25|8700.25|8706.39|8706.39|8699.88|8699.88|0
1622711700000|2021-06-03 09:15:00|8700.17|8700.17|8696.15|8696.15|8702.5|8702.5|8696.15|8696.15|0
1622712000000|2021-06-03 09:20:00|8695.91|8695.91|8712.82|8712.82|8712.89|8712.89|8693.89|8693.89|0
1622712300000|2021-06-03 09:25:00|8713.05|8713.05|8711.17|8711.17|8713.66|8713.66|8709.69|8709.69|0
1622712600000|2021-06-03 09:30:00|8711.33|8711.33|8714.34|8714.34|8714.34|8714.34|8711.33|8711.33|0
1622712900000|2021-06-03 09:35:00|8714.46|8714.46|8716.93|8716.93|8717.74|8717.74|8714.39|8714.39|0
1622713200000|2021-06-03 09:40:00|8716.78|8716.78|8714.82|8714.82|8717.19|8717.19|8714.61|8714.61|0
1622713500000|2021-06-03 09:45:00|8714.84|8714.84|8714.98|8714.98|8718.04|8718.04|8713.38|8713.38|0
1622713800000|2021-06-03 09:50:00|8715.19|8715.19|8708.56|8708.56|8715.19|8715.19|8708.56|8708.56|0
1622714100000|2021-06-03 09:55:00|8708.72|8708.72|8705.3|8705.3|8708.72|8708.72|8704.92|8704.92|0
1622714400000|2021-06-03 10:00:00|8705.1|8705.1|8695.21|8695.21|8706.19|8706.19|8694.64|8694.64|0
1622714700000|2021-06-03 10:05:00|8695.29|8695.29|8684.11|8684.11|8695.68|8695.68|8681.55|8681.55|0
1622715000000|2021-06-03 10:10:00|8683.97|8683.97|8665.89|8665.89|8683.97|8683.97|8665.89|8665.89|0
1622715300000|2021-06-03 10:15:00|8665.69|8665.69|8659.22|8659.22|8665.69|8665.69|8655.6|8655.6|0
1622715600000|2021-06-03 10:20:00|8659.45|8659.45|8663.17|8663.17|8666.15|8666.15|8659.45|8659.45|0
1622715900000|2021-06-03 10:25:00|8662.96|8662.96|8661.48|8661.48|8663.63|8663.63|8661.18|8661.18|0
1622716200000|2021-06-03 10:30:00|8661.87|8661.87|8650.54|8650.54|8663.08|8663.08|8649.97|8649.97|0
1622716500000|2021-06-03 10:35:00|8650.71|8650.71|8646.33|8646.33|8650.86|8650.86|8646.2|8646.2|0
1622716800000|2021-06-03 10:40:00|8646.01|8646.01|8639.09|8639.09|8649.52|8649.52|8639|8639|0
1622717100000|2021-06-03 10:45:00|8639.19|8639.19|8644.82|8644.82|8645.99|8645.99|8638.5|8638.5|0
1622717400000|2021-06-03 10:50:00|8644.69|8644.69|8647.49|8647.49|8648.74|8648.74|8643.48|8643.48|0
1622717700000|2021-06-03 10:55:00|8647.3|8647.3|8641.75|8641.75|8647.76|8647.76|8639.88|8639.88|0
1622718000000|2021-06-03 11:00:00|8642.41|8642.41|8631.96|8631.96|8642.68|8642.68|8631.95|8631.95|0
1622718300000|2021-06-03 11:05:00|8632.35|8632.35|8635.82|8635.82|8638.61|8638.61|8632.19|8632.19|0
1622718600000|2021-06-03 11:10:00|8635.76|8635.76|8638.91|8638.91|8639.43|8639.43|8635.35|8635.35|0
1622718900000|2021-06-03 11:15:00|8639.09|8639.09|8636.25|8636.25|8639.27|8639.27|8635.75|8635.75|0
1622719200000|2021-06-03 11:20:00|8636.06|8636.06|8624.02|8624.02|8636.06|8636.06|8623.66|8623.66|0
1622719500000|2021-06-03 11:25:00|8623.56|8623.56|8624.33|8624.33|8627.23|8627.23|8622.93|8622.93|0
1622719800000|2021-06-03 11:30:00|8624.14|8624.14|8608.57|8608.57|8624.14|8624.14|8604.86|8604.86|0
1622720100000|2021-06-03 11:35:00|8608.36|8608.36|8603.13|8603.13|8611.56|8611.56|8602.13|8602.13|0
1622720400000|2021-06-03 11:40:00|8602.74|8602.74|8607.13|8607.13|8607.13|8607.13|8601.29|8601.29|0
1622720700000|2021-06-03 11:45:00|8606.93|8606.93|8595.58|8595.58|8606.93|8606.93|8595.58|8595.58|0
1622721000000|2021-06-03 11:50:00|8595.39|8595.39|8594.97|8594.97|8595.39|8595.39|8587.09|8587.09|0
1622721300000|2021-06-03 11:55:00|8594.76|8594.76|8604.82|8604.82|8604.91|8604.91|8594.76|8594.76|0
1622721600000|2021-06-03 12:00:00|8604.4|8604.4|8598.35|8598.35|8606.62|8606.62|8594.36|8594.36|0
1622721900000|2021-06-03 12:05:00|8598.66|8598.66|8595.77|8595.77|8600.19|8600.19|8594.93|8594.93|0
1622722200000|2021-06-03 12:10:00|8595.67|8595.67|8595.72|8595.72|8596.71|8596.71|8593.34|8593.34|0
1622722500000|2021-06-03 12:15:00|8595.51|8595.51|8605.71|8605.71|8606.39|8606.39|8595.51|8595.51|0
1622722800000|2021-06-03 12:20:00|8605.47|8605.47|8612.56|8612.56|8612.56|8612.56|8604.86|8604.86|0
1622723100000|2021-06-03 12:25:00|8612.43|8612.43|8620.87|8620.87|8621.89|8621.89|8611.12|8611.12|0
1622723400000|2021-06-03 12:30:00|8621.5|8621.5|8629.4|8629.4|8630.06|8630.06|8621.31|8621.31|0
1622723700000|2021-06-03 12:35:00|8629.32|8629.32|8629.31|8629.31|8635.73|8635.73|8627.76|8627.76|0
1622724000000|2021-06-03 12:40:00|8629.02|8629.02|8641.22|8641.22|8642.33|8642.33|8628.82|8628.82|0
1622724300000|2021-06-03 12:45:00|8641.29|8641.29|8624.39|8624.39|8641.53|8641.53|8623.88|8623.88|0
1622724600000|2021-06-03 12:50:00|8624.46|8624.46|8617.24|8617.24|8624.92|8624.92|8616.98|8616.98|0
1622724900000|2021-06-03 12:55:00|8616.69|8616.69|8608.43|8608.43|8616.77|8616.77|8607.49|8607.49|0
1622725200000|2021-06-03 13:00:00|8608.77|8608.77|8617.43|8617.43|8617.43|8617.43|8608.69|8608.69|0
1622725500000|2021-06-03 13:05:00|8617.5|8617.5|8619.76|8619.76|8624.44|8624.44|8617.5|8617.5|0
1622725800000|2021-06-03 13:10:00|8619.21|8619.21|8624.68|8624.68|8626.14|8626.14|8619.1|8619.1|0
1622726100000|2021-06-03 13:15:00|8625.05|8625.05|8625.1|8625.1|8625.1|8625.1|8619.65|8619.65|0
1622726400000|2021-06-03 13:20:00|8624.94|8624.94|8630.89|8630.89|8632.51|8632.51|8624.94|8624.94|0
1622726700000|2021-06-03 13:25:00|8631.1|8631.1|8620.72|8620.72|8631.56|8631.56|8620.44|8620.44|0
1622727000000|2021-06-03 13:30:00|8620.69|8620.69|8605.46|8605.46|8622.22|8622.22|8596.85|8596.85|0
1622727300000|2021-06-03 13:35:00|8605.49|8605.49|8584.73|8584.73|8607.65|8607.65|8578.59|8578.59|0
1622727600000|2021-06-03 13:40:00|8584.92|8584.92|8564.41|8564.41|8588.86|8588.86|8563.98|8563.98|0
1622727900000|2021-06-03 13:45:00|8564.44|8564.44|8561.02|8561.02|8581.82|8581.82|8561.02|8561.02|0
1622728200000|2021-06-03 13:50:00|8560.78|8560.78|8558.33|8558.33|8561.43|8561.43|8555.41|8555.41|0
1622728500000|2021-06-03 13:55:00|8558.17|8558.17|8573.26|8573.26|8573.94|8573.94|8557.75|8557.75|0
1622728800000|2021-06-03 14:00:00|8573.04|8573.04|8571.1|8571.1|8583.56|8583.56|8570.96|8570.96|0
1622729100000|2021-06-03 14:05:00|8570.95|8570.95|8579.56|8579.56|8580.42|8580.42|8569.4|8569.4|0
1622729400000|2021-06-03 14:10:00|8579.72|8579.72|8576.24|8576.24|8585.81|8585.81|8575.12|8575.12|0
1622729700000|2021-06-03 14:15:00|8576.54|8576.54|8569.21|8569.21|8577.74|8577.74|8565.13|8565.13|0
1622730000000|2021-06-03 14:20:00|8568.6|8568.6|8577.74|8577.74|8577.74|8577.74|8566.58|8566.58|0
1622730300000|2021-06-03 14:25:00|8577.85|8577.85|8570.98|8570.98|8580.43|8580.43|8570.98|8570.98|0
1622730600000|2021-06-03 14:30:00|8570.84|8570.84|8580.55|8580.55|8582.29|8582.29|8569.24|8569.24|0
1622730900000|2021-06-03 14:35:00|8580.63|8580.63|8570.62|8570.62|8581.1|8581.1|8570.62|8570.62|0
1622731200000|2021-06-03 14:40:00|8570.72|8570.72|8569.77|8569.77|8570.8|8570.8|8563.66|8563.66|0
1622731500000|2021-06-03 14:45:00|8569.46|8569.46|8588.42|8588.42|8591.29|8591.29|8569.2|8569.2|0
1622731800000|2021-06-03 14:50:00|8588.47|8588.47|8590.78|8590.78|8592.13|8592.13|8585.26|8585.26|0
1622732100000|2021-06-03 14:55:00|8590.94|8590.94|8594.19|8594.19|8595.91|8595.91|8590.32|8590.32|0
1622732400000|2021-06-03 15:00:00|8594.35|8594.35|8595.15|8595.15|8600.66|8600.66|8592.88|8592.88|0
1622732700000|2021-06-03 15:05:00|8594.99|8594.99|8593.4|8593.4|8594.99|8594.99|8588.6|8588.6|0
1622733000000|2021-06-03 15:10:00|8593.81|8593.81|8595.3|8595.3|8595.53|8595.53|8590.29|8590.29|0
1622733300000|2021-06-03 15:15:00|8596.15|8596.15|8592.36|8592.36|8599.54|8599.54|8591.51|8591.51|0
1622733600000|2021-06-03 15:20:00|8592.44|8592.44|8602.58|8602.58|8602.98|8602.98|8588.13|8588.13|0
1622733900000|2021-06-03 15:25:00|8602.37|8602.37|8604.7|8604.7|8605.27|8605.27|8597.36|8597.36|0
1622790900000|2021-06-04 07:15:00|8555.32|8555.32|8562.73|8562.73|8564.83|8564.83|8555.32|8555.32|0
1622791200000|2021-06-04 07:20:00|8562.48|8562.48|8575.01|8575.01|8575.95|8575.95|8559.14|8559.14|0
1622791500000|2021-06-04 07:25:00|8575.85|8575.85|8583.24|8583.24|8584.46|8584.46|8575.85|8575.85|0
1622791800000|2021-06-04 07:30:00|8583.03|8583.03|8576.69|8576.69|8584.59|8584.59|8571.71|8571.71|0
1622792100000|2021-06-04 07:35:00|8576.5|8576.5|8576|8576|8584.45|8584.45|8575.18|8575.18|0
1622792400000|2021-06-04 07:40:00|8575.84|8575.84|8576.51|8576.51|8587.94|8587.94|8575.84|8575.84|0
1622792700000|2021-06-04 07:45:00|8576.3|8576.3|8567.33|8567.33|8579.06|8579.06|8566.36|8566.36|0
1622793000000|2021-06-04 07:50:00|8567.88|8567.88|8572.71|8572.71|8574.3|8574.3|8565.71|8565.71|0
1622793300000|2021-06-04 07:55:00|8572.63|8572.63|8571.93|8571.93|8573.01|8573.01|8564.66|8564.66|0
1622793600000|2021-06-04 08:00:00|8572.01|8572.01|8566.76|8566.76|8573.71|8573.71|8566.73|8566.73|0
1622793900000|2021-06-04 08:05:00|8566.73|8566.73|8570.26|8570.26|8571|8571|8566.47|8566.47|0
1622794200000|2021-06-04 08:10:00|8570.07|8570.07|8566.67|8566.67|8570.93|8570.93|8563.78|8563.78|0
1622794500000|2021-06-04 08:15:00|8566.82|8566.82|8569.73|8569.73|8572.07|8572.07|8565.15|8565.15|0
1622794800000|2021-06-04 08:20:00|8569.59|8569.59|8573.54|8573.54|8574.77|8574.77|8566.9|8566.9|0
1622795100000|2021-06-04 08:25:00|8573.07|8573.07|8578.56|8578.56|8579.65|8579.65|8572.91|8572.91|0
1622795400000|2021-06-04 08:30:00|8578.49|8578.49|8579.92|8579.92|8582.25|8582.25|8576.85|8576.85|0
1622795700000|2021-06-04 08:35:00|8579.72|8579.72|8581.68|8581.68|8586.93|8586.93|8579.42|8579.42|0
1622796000000|2021-06-04 08:40:00|8581.76|8581.76|8560.13|8560.13|8581.76|8581.76|8557.67|8557.67|0
1622796300000|2021-06-04 08:45:00|8560.03|8560.03|8550.78|8550.78|8560.03|8560.03|8550.78|8550.78|0
1622796600000|2021-06-04 08:50:00|8550.64|8550.64|8549.54|8549.54|8550.64|8550.64|8547.89|8547.89|0
1622796900000|2021-06-04 08:55:00|8549.59|8549.59|8551.98|8551.98|8553.53|8553.53|8549.38|8549.38|0
1622797200000|2021-06-04 09:00:00|8552.01|8552.01|8567.22|8567.22|8567.35|8567.35|8552.01|8552.01|0
1622797500000|2021-06-04 09:05:00|8566.83|8566.83|8570.22|8570.22|8572.26|8572.26|8566.83|8566.83|0
1622797800000|2021-06-04 09:10:00|8570.06|8570.06|8580.18|8580.18|8582.75|8582.75|8570.06|8570.06|0
1622798100000|2021-06-04 09:15:00|8580.26|8580.26|8578.5|8578.5|8580.26|8580.26|8569.81|8569.81|0
1622798400000|2021-06-04 09:20:00|8578.66|8578.66|8579.52|8579.52|8581.58|8581.58|8576.7|8576.7|0
1622798700000|2021-06-04 09:25:00|8579.59|8579.59|8583.54|8583.54|8584.88|8584.88|8579.54|8579.54|0
1622799000000|2021-06-04 09:30:00|8584.04|8584.04|8581.38|8581.38|8585.73|8585.73|8575.25|8575.25|0
1622799300000|2021-06-04 09:35:00|8581.36|8581.36|8577.58|8577.58|8581.36|8581.36|8576.72|8576.72|0
1622799600000|2021-06-04 09:40:00|8578.12|8578.12|8582.41|8582.41|8582.81|8582.81|8577.7|8577.7|0
1622799900000|2021-06-04 09:45:00|8582.55|8582.55|8585.04|8585.04|8585.91|8585.91|8581.28|8581.28|0
1622800200000|2021-06-04 09:50:00|8585.23|8585.23|8592.24|8592.24|8598.85|8598.85|8585.23|8585.23|0
1622800500000|2021-06-04 09:55:00|8591.08|8591.08|8590.32|8590.32|8594.22|8594.22|8588.39|8588.39|0
1622800800000|2021-06-04 10:00:00|8590.16|8590.16|8584.27|8584.27|8590.32|8590.32|8583.67|8583.67|0
1622801100000|2021-06-04 10:05:00|8584.03|8584.03|8582.18|8582.18|8585.86|8585.86|8581.69|8581.69|0
1622801400000|2021-06-04 10:10:00|8582.11|8582.11|8587.37|8587.37|8587.67|8587.67|8580.99|8580.99|0
1622801700000|2021-06-04 10:15:00|8590.79|8590.79|8588.78|8588.78|8590.79|8590.79|8587.06|8587.06|0
1622802000000|2021-06-04 10:20:00|8588.67|8588.67|8597.36|8597.36|8597.36|8597.36|8587.95|8587.95|0
1622802300000|2021-06-04 10:25:00|8597.66|8597.66|8602.34|8602.34|8602.34|8602.34|8597.5|8597.5|0
1622802600000|2021-06-04 10:30:00|8602.45|8602.45|8594.04|8594.04|8603.31|8603.31|8592.11|8592.11|0
1622802900000|2021-06-04 10:35:00|8591.48|8591.48|8594.61|8594.61|8594.61|8594.61|8591.11|8591.11|0
1622803200000|2021-06-04 10:40:00|8594.68|8594.68|8602.69|8602.69|8603.44|8603.44|8594.68|8594.68|0
1622803500000|2021-06-04 10:45:00|8602.54|8602.54|8608.87|8608.87|8610.21|8610.21|8602.34|8602.34|0
1622803800000|2021-06-04 10:50:00|8609.27|8609.27|8609.49|8609.49|8609.49|8609.49|8606.71|8606.71|0
1622804100000|2021-06-04 10:55:00|8609.62|8609.62|8609.47|8609.47|8609.62|8609.62|8605.99|8605.99|0
1622804400000|2021-06-04 11:00:00|8609.68|8609.68|8612.37|8612.37|8613.09|8613.09|8609.06|8609.06|0
1622804700000|2021-06-04 11:05:00|8612.23|8612.23|8608.21|8608.21|8612.61|8612.61|8607.79|8607.79|0
1622805000000|2021-06-04 11:10:00|8608.78|8608.78|8612.27|8612.27|8612.7|8612.7|8608.58|8608.58|0
1622805300000|2021-06-04 11:15:00|8612.35|8612.35|8620.92|8620.92|8623.66|8623.66|8612.35|8612.35|0
1622805600000|2021-06-04 11:20:00|8620.71|8620.71|8619.09|8619.09|8622.87|8622.87|8618.56|8618.56|0
1622805900000|2021-06-04 11:25:00|8618.7|8618.7|8617.99|8617.99|8619.81|8619.81|8616.23|8616.23|0
1622806200000|2021-06-04 11:30:00|8617.67|8617.67|8612.26|8612.26|8617.67|8617.67|8612.26|8612.26|0
1622806500000|2021-06-04 11:35:00|8612.18|8612.18|8609.97|8609.97|8612.18|8612.18|8608.91|8608.91|0
1622806800000|2021-06-04 11:40:00|8610.11|8610.11|8608.54|8608.54|8610.49|8610.49|8608.47|8608.47|0
1622807100000|2021-06-04 11:45:00|8608.22|8608.22|8606.03|8606.03|8608.73|8608.73|8605.56|8605.56|0
1622807400000|2021-06-04 11:50:00|8605.9|8605.9|8604.93|8604.93|8605.97|8605.97|8603.06|8603.06|0
1622807700000|2021-06-04 11:55:00|8605.12|8605.12|8601.43|8601.43|8606.02|8606.02|8601.43|8601.43|0
1622808000000|2021-06-04 12:00:00|8601.51|8601.51|8603.18|8603.18|8603.64|8603.64|8599.37|8599.37|0
1622808300000|2021-06-04 12:05:00|8603.15|8603.15|8592.28|8592.28|8603.18|8603.18|8592.28|8592.28|0
1622808600000|2021-06-04 12:10:00|8592.12|8592.12|8587.39|8587.39|8592.35|8592.35|8586.87|8586.87|0
1622808900000|2021-06-04 12:15:00|8587.09|8587.09|8583.85|8583.85|8588.35|8588.35|8583.85|8583.85|0
1622809200000|2021-06-04 12:20:00|8583.91|8583.91|8578.41|8578.41|8583.91|8583.91|8577.31|8577.31|0
1622809500000|2021-06-04 12:25:00|8578.18|8578.18|8588.62|8588.62|8588.62|8588.62|8578.18|8578.18|0
1622809800000|2021-06-04 12:30:00|8588.69|8588.69|8610.91|8610.91|8611.33|8611.33|8585.32|8585.32|0
1622810100000|2021-06-04 12:35:00|8611.04|8611.04|8606.99|8606.99|8611.34|8611.34|8606.9|8606.9|0
1622810400000|2021-06-04 12:40:00|8606.92|8606.92|8610.6|8610.6|8610.68|8610.68|8603.55|8603.55|0
1622810700000|2021-06-04 12:45:00|8610.71|8610.71|8615.96|8615.96|8616.35|8616.35|8610.71|8610.71|0
1622811000000|2021-06-04 12:50:00|8615.88|8615.88|8612.83|8612.83|8618.28|8618.28|8611.86|8611.86|0
1622811300000|2021-06-04 12:55:00|8613.1|8613.1|8619.11|8619.11|8620.2|8620.2|8613.1|8613.1|0
1622811600000|2021-06-04 13:00:00|8619.2|8619.2|8633.94|8633.94|8634.26|8634.26|8619.2|8619.2|0
1622811900000|2021-06-04 13:05:00|8633.74|8633.74|8633.52|8633.52|8634.35|8634.35|8630.83|8630.83|0
1622812200000|2021-06-04 13:10:00|8633.59|8633.59|8632.25|8632.25|8633.74|8633.74|8631.15|8631.15|0
1622812500000|2021-06-04 13:15:00|8632|8632|8621.28|8621.28|8632.12|8632.12|8620.61|8620.61|0
1622812800000|2021-06-04 13:20:00|8621.12|8621.12|8635.21|8635.21|8635.9|8635.9|8621.12|8621.12|0
1622813100000|2021-06-04 13:25:00|8635.43|8635.43|8633.3|8633.3|8635.72|8635.72|8629.44|8629.44|0
1622813400000|2021-06-04 13:30:00|8633.32|8633.32|8630.23|8630.23|8633.78|8633.78|8621.22|8621.22|0
1622813700000|2021-06-04 13:35:00|8628.52|8628.52|8622.65|8622.65|8628.52|8628.52|8619.73|8619.73|0
1622814000000|2021-06-04 13:40:00|8622.42|8622.42|8630.63|8630.63|8636.36|8636.36|8622.42|8622.42|0
1622814300000|2021-06-04 13:45:00|8630.57|8630.57|8625.67|8625.67|8638.05|8638.05|8625.37|8625.37|0
1622814600000|2021-06-04 13:50:00|8625.86|8625.86|8633.35|8633.35|8634.15|8634.15|8625.35|8625.35|0
1622814900000|2021-06-04 13:55:00|8633.3|8633.3|8647.59|8647.59|8648.47|8648.47|8633.11|8633.11|0
1622815200000|2021-06-04 14:00:00|8647.29|8647.29|8645.1|8645.1|8647.5|8647.5|8638.44|8638.44|0
1622815500000|2021-06-04 14:05:00|8645.26|8645.26|8646.55|8646.55|8650.53|8650.53|8645.26|8645.26|0
1622815800000|2021-06-04 14:10:00|8645.69|8645.69|8621.89|8621.89|8645.69|8645.69|8621.44|8621.44|0
1622816100000|2021-06-04 14:15:00|8621.98|8621.98|8614.34|8614.34|8626.12|8626.12|8614.19|8614.19|0
1622816400000|2021-06-04 14:20:00|8614.21|8614.21|8614.43|8614.43|8615.82|8615.82|8609.16|8609.16|0
1622816700000|2021-06-04 14:25:00|8614.22|8614.22|8630.34|8630.34|8630.34|8630.34|8613.86|8613.86|0
1622817000000|2021-06-04 14:30:00|8630.72|8630.72|8633.96|8633.96|8637|8637|8630.72|8630.72|0
1622817300000|2021-06-04 14:35:00|8634.09|8634.09|8645.95|8645.95|8645.95|8645.95|8632.23|8632.23|0
1622817600000|2021-06-04 14:40:00|8645|8645|8644.61|8644.61|8648.02|8648.02|8644.17|8644.17|0
1622817900000|2021-06-04 14:45:00|8644.51|8644.51|8657.09|8657.09|8657.09|8657.09|8639.66|8639.66|0
1622818200000|2021-06-04 14:50:00|8656.87|8656.87|8651.74|8651.74|8662.46|8662.46|8650.81|8650.81|0
1622818500000|2021-06-04 14:55:00|8651.66|8651.66|8657.21|8657.21|8659.72|8659.72|8651.65|8651.65|0
1622818800000|2021-06-04 15:00:00|8657.09|8657.09|8655.93|8655.93|8658.03|8658.03|8652.81|8652.81|0
1622819100000|2021-06-04 15:05:00|8655.85|8655.85|8653.18|8653.18|8655.93|8655.93|8649.68|8649.68|0
1622819400000|2021-06-04 15:10:00|8653.1|8653.1|8642.83|8642.83|8653.23|8653.23|8642.74|8642.74|0
1622819700000|2021-06-04 15:15:00|8642.69|8642.69|8646.13|8646.13|8648.45|8648.45|8641.86|8641.86|0
1622820000000|2021-06-04 15:20:00|8646.34|8646.34|8650.63|8650.63|8650.71|8650.71|8644.91|8644.91|0
1622820300000|2021-06-04 15:25:00|8650.6|8650.6|8651.83|8651.83|8654.53|8654.53|8645.77|8645.77|0
1623050100000|2021-06-07 07:15:00|8590.01|8590.01|8613.63|8613.63|8613.63|8613.63|8587.8|8587.8|0
1623050400000|2021-06-07 07:20:00|8613.86|8613.86|8638.94|8638.94|8638.94|8638.94|8612.55|8612.55|0
1623050700000|2021-06-07 07:25:00|8638.84|8638.84|8653.28|8653.28|8655.04|8655.04|8637.76|8637.76|0
1623051000000|2021-06-07 07:30:00|8653.67|8653.67|8654.34|8654.34|8654.84|8654.84|8647.96|8647.96|0
1623051300000|2021-06-07 07:35:00|8653.71|8653.71|8658.43|8658.43|8658.43|8658.43|8648.47|8648.47|0
1623051600000|2021-06-07 07:40:00|8658.16|8658.16|8656.27|8656.27|8658.43|8658.43|8655.72|8655.72|0
1623051900000|2021-06-07 07:45:00|8655.98|8655.98|8647.16|8647.16|8655.98|8655.98|8647.14|8647.14|0
1623052200000|2021-06-07 07:50:00|8646.31|8646.31|8657.22|8657.22|8657.22|8657.22|8644.79|8644.79|0
1623052500000|2021-06-07 07:55:00|8657.36|8657.36|8668.67|8668.67|8668.98|8668.98|8657.32|8657.32|0
1623052800000|2021-06-07 08:00:00|8668.83|8668.83|8666.39|8666.39|8668.93|8668.93|8661.79|8661.79|0
1623053100000|2021-06-07 08:05:00|8666.33|8666.33|8658.07|8658.07|8666.33|8666.33|8658.07|8658.07|0
1623053400000|2021-06-07 08:10:00|8657.94|8657.94|8661.69|8661.69|8663.9|8663.9|8657.61|8657.61|0
1623053700000|2021-06-07 08:15:00|8661.3|8661.3|8647.73|8647.73|8661.3|8661.3|8647.73|8647.73|0
1623054000000|2021-06-07 08:20:00|8647.8|8647.8|8646.44|8646.44|8648.2|8648.2|8640.83|8640.83|0
1623054300000|2021-06-07 08:25:00|8646.3|8646.3|8651.58|8651.58|8653.12|8653.12|8644.78|8644.78|0
1623054600000|2021-06-07 08:30:00|8651.64|8651.64|8648.99|8648.99|8653.53|8653.53|8647.11|8647.11|0
1623054900000|2021-06-07 08:35:00|8649.15|8649.15|8644.6|8644.6|8653.04|8653.04|8643.1|8643.1|0
1623055200000|2021-06-07 08:40:00|8643.74|8643.74|8646.05|8646.05|8648.78|8648.78|8643.14|8643.14|0
1623055500000|2021-06-07 08:45:00|8645.86|8645.86|8640.44|8640.44|8646.08|8646.08|8640.08|8640.08|0
1623055800000|2021-06-07 08:50:00|8640.23|8640.23|8639.41|8639.41|8640.74|8640.74|8637.36|8637.36|0
1623056100000|2021-06-07 08:55:00|8639.68|8639.68|8645.78|8645.78|8645.78|8645.78|8639.68|8639.68|0
1623056400000|2021-06-07 09:00:00|8644.92|8644.92|8651.69|8651.69|8655.14|8655.14|8644.92|8644.92|0
1623056700000|2021-06-07 09:05:00|8652.11|8652.11|8642.3|8642.3|8652.36|8652.36|8642.3|8642.3|0
1623057000000|2021-06-07 09:10:00|8642.43|8642.43|8639.35|8639.35|8642.44|8642.44|8638.01|8638.01|0
1623057300000|2021-06-07 09:15:00|8638.5|8638.5|8635.96|8635.96|8639.13|8639.13|8634.22|8634.22|0
1623057600000|2021-06-07 09:20:00|8636.15|8636.15|8636.81|8636.81|8641.18|8641.18|8636.15|8636.15|0
1623057900000|2021-06-07 09:25:00|8637.05|8637.05|8637.14|8637.14|8639.93|8639.93|8634.03|8634.03|0
1623058200000|2021-06-07 09:30:00|8637.28|8637.28|8639.47|8639.47|8642.97|8642.97|8636.82|8636.82|0
1623058500000|2021-06-07 09:35:00|8639.22|8639.22|8648.65|8648.65|8649.22|8649.22|8637.39|8637.39|0
1623058800000|2021-06-07 09:40:00|8648.81|8648.81|8649.86|8649.86|8653.31|8653.31|8648.58|8648.58|0
1623059100000|2021-06-07 09:45:00|8649.29|8649.29|8656.62|8656.62|8656.92|8656.92|8644.14|8644.14|0
1623059400000|2021-06-07 09:50:00|8656.55|8656.55|8661.48|8661.48|8661.48|8661.48|8655.57|8655.57|0
1623059700000|2021-06-07 09:55:00|8661.39|8661.39|8663.31|8663.31|8666.28|8666.28|8659.26|8659.26|0
1623060000000|2021-06-07 10:00:00|8665.02|8665.02|8674.32|8674.32|8674.51|8674.51|8662.45|8662.45|0
1623060300000|2021-06-07 10:05:00|8674.59|8674.59|8670.14|8670.14|8675.98|8675.98|8664.48|8664.48|0
1623060600000|2021-06-07 10:10:00|8670.52|8670.52|8664.26|8664.26|8670.52|8670.52|8662.59|8662.59|0
1623060900000|2021-06-07 10:15:00|8664.41|8664.41|8667.32|8667.32|8669.24|8669.24|8664.41|8664.41|0
1623061200000|2021-06-07 10:20:00|8667.63|8667.63|8672.76|8672.76|8672.76|8672.76|8667.44|8667.44|0
1623061500000|2021-06-07 10:25:00|8673.15|8673.15|8675.82|8675.82|8675.82|8675.82|8670.5|8670.5|0
1623061800000|2021-06-07 10:30:00|8676.03|8676.03|8687.62|8687.62|8687.62|8687.62|8676.03|8676.03|0
1623062100000|2021-06-07 10:35:00|8687.7|8687.7|8696.95|8696.95|8696.95|8696.95|8687.7|8687.7|0
1623062400000|2021-06-07 10:40:00|8696.75|8696.75|8696.11|8696.11|8699.54|8699.54|8687.7|8687.7|0
1623062700000|2021-06-07 10:45:00|8696.18|8696.18|8697.16|8697.16|8699.22|8699.22|8694.77|8694.77|0
1623063000000|2021-06-07 10:50:00|8697.28|8697.28|8702.16|8702.16|8702.54|8702.54|8693.44|8693.44|0
1623063300000|2021-06-07 10:55:00|8703|8703|8712.75|8712.75|8713.87|8713.87|8702.29|8702.29|0
1623063600000|2021-06-07 11:00:00|8712.86|8712.86|8704.94|8704.94|8722.14|8722.14|8704.94|8704.94|0
1623063900000|2021-06-07 11:05:00|8703.23|8703.23|8691.66|8691.66|8703.23|8703.23|8691.55|8691.55|0
1623064200000|2021-06-07 11:10:00|8691.55|8691.55|8682.13|8682.13|8691.59|8691.59|8680.07|8680.07|0
1623064500000|2021-06-07 11:15:00|8682.03|8682.03|8679|8679|8686.27|8686.27|8678.87|8678.87|0
1623064800000|2021-06-07 11:20:00|8679.19|8679.19|8683.86|8683.86|8686.63|8686.63|8679.19|8679.19|0
1623065100000|2021-06-07 11:25:00|8683.94|8683.94|8690.45|8690.45|8691.31|8691.31|8678.09|8678.09|0
1623065400000|2021-06-07 11:30:00|8689.6|8689.6|8690.64|8690.64|8696.21|8696.21|8689.6|8689.6|0
1623065700000|2021-06-07 11:35:00|8690.67|8690.67|8694.21|8694.21|8695.87|8695.87|8689.29|8689.29|0
1623066000000|2021-06-07 11:40:00|8694.27|8694.27|8704.14|8704.14|8706.91|8706.91|8693.41|8693.41|0
1623066300000|2021-06-07 11:45:00|8704.06|8704.06|8709.89|8709.89|8710.68|8710.68|8703.38|8703.38|0
1623066600000|2021-06-07 11:50:00|8708.18|8708.18|8704.89|8704.89|8711.94|8711.94|8704.74|8704.74|0
1623066900000|2021-06-07 11:55:00|8704.82|8704.82|8697.61|8697.61|8705.23|8705.23|8695.8|8695.8|0
1623067200000|2021-06-07 12:00:00|8697.47|8697.47|8687.98|8687.98|8698.57|8698.57|8687.49|8687.49|0
1623067500000|2021-06-07 12:05:00|8687.84|8687.84|8686.35|8686.35|8689.56|8689.56|8682.84|8682.84|0
1623067800000|2021-06-07 12:10:00|8686.26|8686.26|8687.84|8687.84|8689.97|8689.97|8686.26|8686.26|0
1623068100000|2021-06-07 12:15:00|8688.42|8688.42|8691.06|8691.06|8694.03|8694.03|8688.42|8688.42|0
1623068400000|2021-06-07 12:20:00|8690.93|8690.93|8688.2|8688.2|8692.31|8692.31|8688.2|8688.2|0
1623068700000|2021-06-07 12:25:00|8688.09|8688.09|8687.55|8687.55|8690.94|8690.94|8683.98|8683.98|0
1623069000000|2021-06-07 12:30:00|8686.77|8686.77|8681.94|8681.94|8687.32|8687.32|8680.22|8680.22|0
1623069300000|2021-06-07 12:35:00|8682.25|8682.25|8680.56|8680.56|8683.03|8683.03|8679.32|8679.32|0
1623069600000|2021-06-07 12:40:00|8680.88|8680.88|8685.2|8685.2|8687.6|8687.6|8680.88|8680.88|0
1623069900000|2021-06-07 12:45:00|8685.11|8685.11|8680.49|8680.49|8685.11|8685.11|8679.18|8679.18|0
1623070200000|2021-06-07 12:50:00|8680.68|8680.68|8678.16|8678.16|8681.17|8681.17|8675.55|8675.55|0
1623070500000|2021-06-07 12:55:00|8678.2|8678.2|8680.73|8680.73|8681.42|8681.42|8677.46|8677.46|0
1623070800000|2021-06-07 13:00:00|8680.65|8680.65|8683.94|8683.94|8686.63|8686.63|8680.65|8680.65|0
1623071100000|2021-06-07 13:05:00|8683.73|8683.73|8677.53|8677.53|8683.73|8683.73|8675.97|8675.97|0
1623071400000|2021-06-07 13:10:00|8677.22|8677.22|8662.81|8662.81|8677.22|8677.22|8662.81|8662.81|0
1623071700000|2021-06-07 13:15:00|8662.86|8662.86|8669.09|8669.09|8669.09|8669.09|8662.34|8662.34|0
1623072000000|2021-06-07 13:20:00|8669.07|8669.07|8666.34|8666.34|8669.44|8669.44|8665.29|8665.29|0
1623072300000|2021-06-07 13:25:00|8666.32|8666.32|8655.37|8655.37|8668.83|8668.83|8655.37|8655.37|0
1623072600000|2021-06-07 13:30:00|8655.33|8655.33|8654.94|8654.94|8673.81|8673.81|8654.94|8654.94|0
1623072900000|2021-06-07 13:35:00|8654.86|8654.86|8660.36|8660.36|8660.36|8660.36|8651.97|8651.97|0
1623073200000|2021-06-07 13:40:00|8660.47|8660.47|8657.59|8657.59|8666.56|8666.56|8653.84|8653.84|0
1623073500000|2021-06-07 13:45:00|8657.92|8657.92|8650.39|8650.39|8658.19|8658.19|8647.06|8647.06|0
1623073800000|2021-06-07 13:50:00|8650.44|8650.44|8644.97|8644.97|8651.27|8651.27|8643.31|8643.31|0
1623074100000|2021-06-07 13:55:00|8644.78|8644.78|8648.15|8648.15|8656.47|8656.47|8644.78|8644.78|0
1623074400000|2021-06-07 14:00:00|8648.54|8648.54|8648.65|8648.65|8650.81|8650.81|8643.86|8643.86|0
1623074700000|2021-06-07 14:05:00|8648.46|8648.46|8654.33|8654.33|8654.33|8654.33|8648.46|8648.46|0
1623075000000|2021-06-07 14:10:00|8655.18|8655.18|8656.5|8656.5|8662.39|8662.39|8653.97|8653.97|0
1623075300000|2021-06-07 14:15:00|8656.57|8656.57|8647.93|8647.93|8657.81|8657.81|8647.32|8647.32|0
1623075600000|2021-06-07 14:20:00|8647.65|8647.65|8651.48|8651.48|8656.29|8656.29|8647.32|8647.32|0
1623075900000|2021-06-07 14:25:00|8651.86|8651.86|8641.62|8641.62|8652.01|8652.01|8641.62|8641.62|0
1623076200000|2021-06-07 14:30:00|8642.48|8642.48|8642.18|8642.18|8647.63|8647.63|8641.65|8641.65|0
1623076500000|2021-06-07 14:35:00|8642.48|8642.48|8660.54|8660.54|8660.54|8660.54|8642.33|8642.33|0
1623076800000|2021-06-07 14:40:00|8660.84|8660.84|8664.07|8664.07|8664.77|8664.77|8656.88|8656.88|0
1623077100000|2021-06-07 14:45:00|8664.17|8664.17|8654.2|8654.2|8664.58|8664.58|8652.77|8652.77|0
1623077400000|2021-06-07 14:50:00|8653.79|8653.79|8666.51|8666.51|8666.9|8666.9|8653.79|8653.79|0
1623077700000|2021-06-07 14:55:00|8666.53|8666.53|8679.8|8679.8|8679.8|8679.8|8665.92|8665.92|0
1623078000000|2021-06-07 15:00:00|8679.99|8679.99|8675.33|8675.33|8682.15|8682.15|8675.33|8675.33|0
1623078300000|2021-06-07 15:05:00|8675.52|8675.52|8677.71|8677.71|8678.92|8678.92|8674.28|8674.28|0
1623078600000|2021-06-07 15:10:00|8677.65|8677.65|8689.99|8689.99|8690.45|8690.45|8676.71|8676.71|0
1623078900000|2021-06-07 15:15:00|8690.05|8690.05|8685.65|8685.65|8690.16|8690.16|8685.39|8685.39|0
1623079200000|2021-06-07 15:20:00|8685.69|8685.69|8683.08|8683.08|8691.46|8691.46|8682.54|8682.54|0
1623079500000|2021-06-07 15:25:00|8682.89|8682.89|8672.9|8672.9|8684.28|8684.28|8667.77|8667.77|0
1623136500000|2021-06-08 07:15:00|8719.39|8719.39|8738.88|8738.88|8739.59|8739.59|8718.98|8718.98|0
1623136800000|2021-06-08 07:20:00|8739.11|8739.11|8755.5|8755.5|8755.64|8755.64|8739.11|8739.11|0
1623137100000|2021-06-08 07:25:00|8755.66|8755.66|8754.35|8754.35|8759.53|8759.53|8751|8751|0
1623137400000|2021-06-08 07:30:00|8754.29|8754.29|8747.64|8747.64|8754.29|8754.29|8739.94|8739.94|0
1623137700000|2021-06-08 07:35:00|8748.03|8748.03|8735.73|8735.73|8748.33|8748.33|8735.5|8735.5|0
1623138000000|2021-06-08 07:40:00|8736.33|8736.33|8745.83|8745.83|8745.83|8745.83|8735.26|8735.26|0
1623138300000|2021-06-08 07:45:00|8744.89|8744.89|8759.57|8759.57|8764.7|8764.7|8743.91|8743.91|0
1623138600000|2021-06-08 07:50:00|8759.18|8759.18|8750.35|8750.35|8759.39|8759.39|8748.65|8748.65|0
1623138900000|2021-06-08 07:55:00|8750.73|8750.73|8764.03|8764.03|8765.5|8765.5|8750.73|8750.73|0
1623139200000|2021-06-08 08:00:00|8764.13|8764.13|8764.11|8764.11|8767.67|8767.67|8757.59|8757.59|0
1623139500000|2021-06-08 08:05:00|8763.71|8763.71|8758.93|8758.93|8763.71|8763.71|8753|8753|0
1623139800000|2021-06-08 08:10:00|8759.02|8759.02|8763.8|8763.8|8765.22|8765.22|8758.7|8758.7|0
1623140100000|2021-06-08 08:15:00|8763.49|8763.49|8767.24|8767.24|8768.09|8768.09|8762.14|8762.14|0
1623140400000|2021-06-08 08:20:00|8767.4|8767.4|8762.38|8762.38|8767.8|8767.8|8757.37|8757.37|0
1623140700000|2021-06-08 08:25:00|8762.76|8762.76|8757.02|8757.02|8762.82|8762.82|8755.76|8755.76|0
1623141000000|2021-06-08 08:30:00|8756.83|8756.83|8759.67|8759.67|8760.76|8760.76|8756.23|8756.23|0
1623141300000|2021-06-08 08:35:00|8759.29|8759.29|8764.68|8764.68|8764.68|8764.68|8759.29|8759.29|0
1623141600000|2021-06-08 08:40:00|8764.89|8764.89|8772.07|8772.07|8774.11|8774.11|8763.83|8763.83|0
1623141900000|2021-06-08 08:45:00|8772.09|8772.09|8784.42|8784.42|8784.42|8784.42|8767.89|8767.89|0
1623142200000|2021-06-08 08:50:00|8784.55|8784.55|8778.48|8778.48|8784.95|8784.95|8778.48|8778.48|0
1623142500000|2021-06-08 08:55:00|8778.25|8778.25|8777.82|8777.82|8778.63|8778.63|8773.84|8773.84|0
1623142800000|2021-06-08 09:00:00|8778.02|8778.02|8789.19|8789.19|8789.27|8789.27|8776.7|8776.7|0
1623143100000|2021-06-08 09:05:00|8789.49|8789.49|8788.79|8788.79|8790.2|8790.2|8786.69|8786.69|0
1623143400000|2021-06-08 09:10:00|8788.87|8788.87|8796.95|8796.95|8797.98|8797.98|8788.41|8788.41|0
1623143700000|2021-06-08 09:15:00|8797.15|8797.15|8793.43|8793.43|8799.01|8799.01|8793|8793|0
1623144000000|2021-06-08 09:20:00|8793.27|8793.27|8805.21|8805.21|8806.7|8806.7|8792.87|8792.87|0
1623144300000|2021-06-08 09:25:00|8805.27|8805.27|8799.77|8799.77|8806.26|8806.26|8798.07|8798.07|0
1623144600000|2021-06-08 09:30:00|8800.35|8800.35|8799.48|8799.48|8801.21|8801.21|8798.35|8798.35|0
1623144900000|2021-06-08 09:35:00|8799.29|8799.29|8798.81|8798.81|8801.73|8801.73|8797.95|8797.95|0
1623145200000|2021-06-08 09:40:00|8798.97|8798.97|8790.76|8790.76|8798.97|8798.97|8788.97|8788.97|0
1623145500000|2021-06-08 09:45:00|8791.06|8791.06|8792.87|8792.87|8794.88|8794.88|8790.15|8790.15|0
1623145800000|2021-06-08 09:50:00|8792.01|8792.01|8793.1|8793.1|8794.95|8794.95|8791.93|8791.93|0
1623146100000|2021-06-08 09:55:00|8792.99|8792.99|8789.67|8789.67|8793.2|8793.2|8786.35|8786.35|0
1623146400000|2021-06-08 10:00:00|8789.44|8789.44|8786.39|8786.39|8791.95|8791.95|8786.39|8786.39|0
1623146700000|2021-06-08 10:05:00|8786.28|8786.28|8787.76|8787.76|8788.57|8788.57|8783.55|8783.55|0
1623147000000|2021-06-08 10:10:00|8787.52|8787.52|8795.57|8795.57|8795.94|8795.94|8787.52|8787.52|0
1623147300000|2021-06-08 10:15:00|8795.73|8795.73|8792.25|8792.25|8796.35|8796.35|8781.2|8781.2|0
1623147600000|2021-06-08 10:20:00|8792.33|8792.33|8788.54|8788.54|8792.33|8792.33|8787.97|8787.97|0
1623147900000|2021-06-08 10:25:00|8788.47|8788.47|8793.31|8793.31|8793.31|8793.31|8786.85|8786.85|0
1623148200000|2021-06-08 10:30:00|8793.15|8793.15|8788.94|8788.94|8793.15|8793.15|8787.61|8787.61|0
1623148500000|2021-06-08 10:35:00|8789.14|8789.14|8796.91|8796.91|8796.91|8796.91|8789.14|8789.14|0
1623148800000|2021-06-08 10:40:00|8796.85|8796.85|8808.82|8808.82|8808.82|8808.82|8795.12|8795.12|0
1623149100000|2021-06-08 10:45:00|8807.96|8807.96|8807.74|8807.74|8810.89|8810.89|8803.76|8803.76|0
1623149400000|2021-06-08 10:50:00|8807.97|8807.97|8807.81|8807.81|8813.07|8813.07|8807.21|8807.21|0
1623149700000|2021-06-08 10:55:00|8808.66|8808.66|8812.37|8812.37|8814|8814|8808.18|8808.18|0
1623150000000|2021-06-08 11:00:00|8811.93|8811.93|8809.9|8809.9|8812.78|8812.78|8809.21|8809.21|0
1623150300000|2021-06-08 11:05:00|8809.83|8809.83|8817.87|8817.87|8817.87|8817.87|8809.4|8809.4|0
1623150600000|2021-06-08 11:10:00|8817.94|8817.94|8824.09|8824.09|8824.11|8824.11|8816.7|8816.7|0
1623150900000|2021-06-08 11:15:00|8824.7|8824.7|8832.43|8832.43|8832.43|8832.43|8824.7|8824.7|0
1623151200000|2021-06-08 11:20:00|8832.59|8832.59|8824.11|8824.11|8832.59|8832.59|8824.11|8824.11|0
1623151500000|2021-06-08 11:25:00|8824.35|8824.35|8827.84|8827.84|8830.58|8830.58|8823.5|8823.5|0
1623151800000|2021-06-08 11:30:00|8827.62|8827.62|8834.31|8834.31|8834.51|8834.51|8827.04|8827.04|0
1623152100000|2021-06-08 11:35:00|8834.18|8834.18|8830.16|8830.16|8836.49|8836.49|8829.71|8829.71|0
1623152400000|2021-06-08 11:40:00|8830.25|8830.25|8825.4|8825.4|8830.25|8830.25|8825.4|8825.4|0
1623152700000|2021-06-08 11:45:00|8825.23|8825.23|8820.9|8820.9|8825.28|8825.28|8818.92|8818.92|0
1623153000000|2021-06-08 11:50:00|8819.19|8819.19|8818.82|8818.82|8819.67|8819.67|8817.93|8817.93|0
1623153300000|2021-06-08 11:55:00|8818.86|8818.86|8821.83|8821.83|8823.29|8823.29|8818.18|8818.18|0
1623153600000|2021-06-08 12:00:00|8821.94|8821.94|8820.74|8820.74|8826.09|8826.09|8820.74|8820.74|0
1623153900000|2021-06-08 12:05:00|8820.93|8820.93|8828.57|8828.57|8828.75|8828.75|8818.31|8818.31|0
1623154200000|2021-06-08 12:10:00|8828.87|8828.87|8831.78|8831.78|8832.36|8832.36|8825.58|8825.58|0
1623154500000|2021-06-08 12:15:00|8831.76|8831.76|8833.79|8833.79|8833.79|8833.79|8827.95|8827.95|0
1623154800000|2021-06-08 12:20:00|8833.88|8833.88|8836.37|8836.37|8839.29|8839.29|8833.88|8833.88|0
1623155100000|2021-06-08 12:25:00|8836.46|8836.46|8835.5|8835.5|8846.12|8846.12|8835.12|8835.12|0
1623155400000|2021-06-08 12:30:00|8835.39|8835.39|8840.16|8840.16|8840.76|8840.76|8834.06|8834.06|0
1623155700000|2021-06-08 12:35:00|8839.95|8839.95|8843.14|8843.14|8844.64|8844.64|8835.4|8835.4|0
1623156000000|2021-06-08 12:40:00|8842.53|8842.53|8842.9|8842.9|8843.61|8843.61|8838.43|8838.43|0
1623156300000|2021-06-08 12:45:00|8843.76|8843.76|8840.52|8840.52|8843.77|8843.77|8837.21|8837.21|0
1623156600000|2021-06-08 12:50:00|8840.37|8840.37|8832.61|8832.61|8840.93|8840.93|8831.87|8831.87|0
1623156900000|2021-06-08 12:55:00|8832.3|8832.3|8836.16|8836.16|8836.16|8836.16|8832.3|8832.3|0
1623157200000|2021-06-08 13:00:00|8836.42|8836.42|8851.52|8851.52|8851.81|8851.81|8836.42|8836.42|0
1623157500000|2021-06-08 13:05:00|8851.82|8851.82|8863.31|8863.31|8863.91|8863.91|8851.58|8851.58|0
1623157800000|2021-06-08 13:10:00|8863.74|8863.74|8877.03|8877.03|8877.34|8877.34|8863.74|8863.74|0
1623158100000|2021-06-08 13:15:00|8876.84|8876.84|8879.94|8879.94|8881.01|8881.01|8869.45|8869.45|0
1623158400000|2021-06-08 13:20:00|8879.8|8879.8|8867.78|8867.78|8881.57|8881.57|8867.78|8867.78|0
1623158700000|2021-06-08 13:25:00|8867.99|8867.99|8868.62|8868.62|8872.66|8872.66|8864.57|8864.57|0
1623159000000|2021-06-08 13:30:00|8868.57|8868.57|8874.66|8874.66|8874.66|8874.66|8854.95|8854.95|0
1623159300000|2021-06-08 13:35:00|8874.72|8874.72|8876.1|8876.1|8876.73|8876.73|8866.89|8866.89|0
1623159600000|2021-06-08 13:40:00|8875.88|8875.88|8879.18|8879.18|8879.78|8879.78|8875.12|8875.12|0
1623159900000|2021-06-08 13:45:00|8879.37|8879.37|8872.91|8872.91|8879.7|8879.7|8868.98|8868.98|0
1623160200000|2021-06-08 13:50:00|8872.72|8872.72|8874.75|8874.75|8876.88|8876.88|8871.32|8871.32|0
1623160500000|2021-06-08 13:55:00|8875.7|8875.7|8875.1|8875.1|8879.23|8879.23|8872.29|8872.29|0
1623160800000|2021-06-08 14:00:00|8875.16|8875.16|8893.13|8893.13|8894.69|8894.69|8875.16|8875.16|0
1623161100000|2021-06-08 14:05:00|8893.51|8893.51|8888.65|8888.65|8895.41|8895.41|8886.95|8886.95|0
1623161400000|2021-06-08 14:10:00|8888.74|8888.74|8888.85|8888.85|8892.95|8892.95|8888.07|8888.07|0
1623161700000|2021-06-08 14:15:00|8888.8|8888.8|8877.48|8877.48|8889.23|8889.23|8873.65|8873.65|0
1623162000000|2021-06-08 14:20:00|8877.68|8877.68|8875.44|8875.44|8878.56|8878.56|8874.16|8874.16|0
1623162300000|2021-06-08 14:25:00|8876.3|8876.3|8880.76|8880.76|8886.35|8886.35|8876.03|8876.03|0
1623162600000|2021-06-08 14:30:00|8880.9|8880.9|8886.77|8886.77|8886.78|8886.78|8879.34|8879.34|0
1623162900000|2021-06-08 14:35:00|8886.98|8886.98|8894.33|8894.33|8895.42|8895.42|8886.42|8886.42|0
1623163200000|2021-06-08 14:40:00|8894.14|8894.14|8891.24|8891.24|8894.14|8894.14|8888.33|8888.33|0
1623163500000|2021-06-08 14:45:00|8890.4|8890.4|8884.24|8884.24|8891.72|8891.72|8884.17|8884.17|0
1623163800000|2021-06-08 14:50:00|8884.11|8884.11|8882.15|8882.15|8887.39|8887.39|8882.15|8882.15|0
1623164100000|2021-06-08 14:55:00|8882.26|8882.26|8882.36|8882.36|8883.41|8883.41|8880.63|8880.63|0
1623164400000|2021-06-08 15:00:00|8882.38|8882.38|8890.32|8890.32|8892.56|8892.56|8882.38|8882.38|0
1623164700000|2021-06-08 15:05:00|8890.25|8890.25|8890.89|8890.89|8891.7|8891.7|8887.74|8887.74|0
1623165000000|2021-06-08 15:10:00|8890.92|8890.92|8886.3|8886.3|8894.05|8894.05|8886.3|8886.3|0
1623165300000|2021-06-08 15:15:00|8886.22|8886.22|8875.96|8875.96|8888.14|8888.14|8875.76|8875.76|0
1623165600000|2021-06-08 15:20:00|8875.88|8875.88|8871.28|8871.28|8877.37|8877.37|8869.82|8869.82|0
1623165900000|2021-06-08 15:25:00|8871.35|8871.35|8863.53|8863.53|8871.35|8871.35|8863.53|8863.53|0
1623222900000|2021-06-09 07:15:00|8857.03|8857.03|8840.61|8840.61|8862.7|8862.7|8838.82|8838.82|0
1623223200000|2021-06-09 07:20:00|8841.31|8841.31|8853.86|8853.86|8854.82|8854.82|8840.69|8840.69|0
1623223500000|2021-06-09 07:25:00|8854.01|8854.01|8873.69|8873.69|8879.97|8879.97|8854.01|8854.01|0
1623223800000|2021-06-09 07:30:00|8871.13|8871.13|8876.18|8876.18|8880.66|8880.66|8870.37|8870.37|0
1623224100000|2021-06-09 07:35:00|8876.27|8876.27|8859.91|8859.91|8877.12|8877.12|8855.86|8855.86|0
1623224400000|2021-06-09 07:40:00|8860.11|8860.11|8879.51|8879.51|8881.98|8881.98|8859.36|8859.36|0
1623224700000|2021-06-09 07:45:00|8879.71|8879.71|8902.31|8902.31|8904.02|8904.02|8877.76|8877.76|0
1623225000000|2021-06-09 07:50:00|8903.16|8903.16|8895.38|8895.38|8904.99|8904.99|8895.05|8895.05|0
1623225300000|2021-06-09 07:55:00|8895.43|8895.43|8896.74|8896.74|8903.52|8903.52|8895.43|8895.43|0
1623225600000|2021-06-09 08:00:00|8897.5|8897.5|8889.76|8889.76|8898.49|8898.49|8888.75|8888.75|0
1623225900000|2021-06-09 08:05:00|8889.57|8889.57|8888.33|8888.33|8890.5|8890.5|8874.71|8874.71|0
1623226200000|2021-06-09 08:10:00|8889.23|8889.23|8894.66|8894.66|8898.52|8898.52|8889.23|8889.23|0
1623226500000|2021-06-09 08:15:00|8894.82|8894.82|8890.53|8890.53|8894.82|8894.82|8883.96|8883.96|0
1623226800000|2021-06-09 08:20:00|8890.65|8890.65|8880.38|8880.38|8890.82|8890.82|8880.38|8880.38|0
1623227100000|2021-06-09 08:25:00|8880.15|8880.15|8879.64|8879.64|8880.36|8880.36|8866.72|8866.72|0
1623227400000|2021-06-09 08:30:00|8879.43|8879.43|8883.66|8883.66|8887.6|8887.6|8877.43|8877.43|0
1623227700000|2021-06-09 08:35:00|8883.9|8883.9|8889.64|8889.64|8891.99|8891.99|8883.58|8883.58|0
1623228000000|2021-06-09 08:40:00|8889.47|8889.47|8883.88|8883.88|8889.47|8889.47|8881.65|8881.65|0
1623228300000|2021-06-09 08:45:00|8883.96|8883.96|8885.74|8885.74|8890.86|8890.86|8881.8|8881.8|0
1623228600000|2021-06-09 08:50:00|8885.44|8885.44|8891.02|8891.02|8898.59|8898.59|8885.24|8885.24|0
1623228900000|2021-06-09 08:55:00|8891.22|8891.22|8891.93|8891.93|8894.05|8894.05|8889.45|8889.45|0
1623229200000|2021-06-09 09:00:00|8892.02|8892.02|8903.76|8903.76|8905.17|8905.17|8891.75|8891.75|0
1623229500000|2021-06-09 09:05:00|8903.87|8903.87|8903.9|8903.9|8911.57|8911.57|8900.77|8900.77|0
1623229800000|2021-06-09 09:10:00|8904.11|8904.11|8902.44|8902.44|8907.82|8907.82|8899.18|8899.18|0
1623230100000|2021-06-09 09:15:00|8902.29|8902.29|8907.94|8907.94|8908.9|8908.9|8898.99|8898.99|0
1623230400000|2021-06-09 09:20:00|8907.86|8907.86|8904.61|8904.61|8908.77|8908.77|8904.39|8904.39|0
1623230700000|2021-06-09 09:25:00|8905|8905|8913.47|8913.47|8914.54|8914.54|8903.69|8903.69|0
1623231000000|2021-06-09 09:30:00|8914.23|8914.23|8923.97|8923.97|8923.97|8923.97|8914.23|8914.23|0
1623231300000|2021-06-09 09:35:00|8924.21|8924.21|8923.63|8923.63|8927.92|8927.92|8922.84|8922.84|0
1623231600000|2021-06-09 09:40:00|8923.38|8923.38|8916.98|8916.98|8925.47|8925.47|8916.35|8916.35|0
1623231900000|2021-06-09 09:45:00|8917.12|8917.12|8922.03|8922.03|8922.03|8922.03|8915.64|8915.64|0
1623232200000|2021-06-09 09:50:00|8921.89|8921.89|8913.6|8913.6|8921.89|8921.89|8910.88|8910.88|0
1623232500000|2021-06-09 09:55:00|8913.51|8913.51|8913.53|8913.53|8916.42|8916.42|8913.46|8913.46|0
1623232800000|2021-06-09 10:00:00|8913.43|8913.43|8914.65|8914.65|8915.99|8915.99|8911.11|8911.11|0
1623233100000|2021-06-09 10:05:00|8915.04|8915.04|8925.35|8925.35|8927.5|8927.5|8915.04|8915.04|0
1623233400000|2021-06-09 10:10:00|8925.21|8925.21|8916.42|8916.42|8927.86|8927.86|8916.42|8916.42|0
1623233700000|2021-06-09 10:15:00|8916.23|8916.23|8912.87|8912.87|8916.23|8916.23|8912.26|8912.26|0
1623234000000|2021-06-09 10:20:00|8912.92|8912.92|8919.9|8919.9|8920.96|8920.96|8911.97|8911.97|0
1623234300000|2021-06-09 10:25:00|8919.84|8919.84|8919.41|8919.41|8919.9|8919.9|8917.73|8917.73|0
1623234600000|2021-06-09 10:30:00|8919.03|8919.03|8910.22|8910.22|8919.5|8919.5|8908.6|8908.6|0
1623234900000|2021-06-09 10:35:00|8911.07|8911.07|8911.27|8911.27|8914.48|8914.48|8909.16|8909.16|0
1623235200000|2021-06-09 10:40:00|8911.32|8911.32|8905.94|8905.94|8911.52|8911.52|8905.94|8905.94|0
1623235500000|2021-06-09 10:45:00|8906.24|8906.24|8911.14|8911.14|8913.05|8913.05|8906.17|8906.17|0
1623235800000|2021-06-09 10:50:00|8911.47|8911.47|8911.99|8911.99|8916.16|8916.16|8911.25|8911.25|0
1623236100000|2021-06-09 10:55:00|8912.05|8912.05|8911.84|8911.84|8916.37|8916.37|8911.79|8911.79|0
1623236400000|2021-06-09 11:00:00|8911.53|8911.53|8907.78|8907.78|8914.74|8914.74|8907.78|8907.78|0
1623236700000|2021-06-09 11:05:00|8908.35|8908.35|8910.52|8910.52|8911.34|8911.34|8905.85|8905.85|0
1623237000000|2021-06-09 11:10:00|8910.72|8910.72|8915.23|8915.23|8918.25|8918.25|8910.72|8910.72|0
1623237300000|2021-06-09 11:15:00|8915.14|8915.14|8921.65|8921.65|8922.7|8922.7|8915.14|8915.14|0
1623237600000|2021-06-09 11:20:00|8924.22|8924.22|8926.87|8926.87|8926.92|8926.92|8923.61|8923.61|0
1623237900000|2021-06-09 11:25:00|8927.64|8927.64|8922.35|8922.35|8929.54|8929.54|8922.14|8922.14|0
1623238200000|2021-06-09 11:30:00|8922.16|8922.16|8914.54|8914.54|8922.16|8922.16|8913.55|8913.55|0
1623238500000|2021-06-09 11:35:00|8914.39|8914.39|8921.8|8921.8|8921.86|8921.86|8913.97|8913.97|0
1623238800000|2021-06-09 11:40:00|8921.6|8921.6|8933.2|8933.2|8933.21|8933.21|8921.6|8921.6|0
1623239100000|2021-06-09 11:45:00|8933.01|8933.01|8933.77|8933.77|8934.43|8934.43|8928.85|8928.85|0
1623239400000|2021-06-09 11:50:00|8933.96|8933.96|8936.63|8936.63|8937.9|8937.9|8932.67|8932.67|0
1623239700000|2021-06-09 11:55:00|8936.83|8936.83|8937.04|8937.04|8938.72|8938.72|8934.66|8934.66|0
1623240000000|2021-06-09 12:00:00|8936.93|8936.93|8942.14|8942.14|8944.62|8944.62|8936.26|8936.26|0
1623240300000|2021-06-09 12:05:00|8942.38|8942.38|8946.13|8946.13|8948.18|8948.18|8941.05|8941.05|0
1623240600000|2021-06-09 12:10:00|8946.28|8946.28|8953.2|8953.2|8953.55|8953.55|8946.02|8946.02|0
1623240900000|2021-06-09 12:15:00|8954.05|8954.05|8946.63|8946.63|8956.95|8956.95|8946.63|8946.63|0
1623241200000|2021-06-09 12:20:00|8947.01|8947.01|8953.3|8953.3|8955.15|8955.15|8946.43|8946.43|0
1623241500000|2021-06-09 12:25:00|8953.37|8953.37|8946.45|8946.45|8953.37|8953.37|8945.56|8945.56|0
1623241800000|2021-06-09 12:30:00|8946.5|8946.5|8947.31|8947.31|8950.35|8950.35|8946.14|8946.14|0
1623242100000|2021-06-09 12:35:00|8947.38|8947.38|8944.33|8944.33|8949.74|8949.74|8944.14|8944.14|0
1623242400000|2021-06-09 12:40:00|8944.03|8944.03|8945.06|8945.06|8948.36|8948.36|8937.99|8937.99|0
1623242700000|2021-06-09 12:45:00|8945.16|8945.16|8931.5|8931.5|8946.74|8946.74|8931.5|8931.5|0
1623243000000|2021-06-09 12:50:00|8931.12|8931.12|8933.6|8933.6|8934.37|8934.37|8929.71|8929.71|0
1623243300000|2021-06-09 12:55:00|8933.91|8933.91|8926.36|8926.36|8935.35|8935.35|8926.36|8926.36|0
1623243600000|2021-06-09 13:00:00|8926.28|8926.28|8932.66|8932.66|8933.23|8933.23|8926.1|8926.1|0
1623243900000|2021-06-09 13:05:00|8932.86|8932.86|8939.53|8939.53|8940.1|8940.1|8932.75|8932.75|0
1623244200000|2021-06-09 13:10:00|8939.5|8939.5|8941.65|8941.65|8942.69|8942.69|8938.46|8938.46|0
1623244500000|2021-06-09 13:15:00|8941.27|8941.27|8945.12|8945.12|8945.21|8945.21|8941|8941|0
1623244800000|2021-06-09 13:20:00|8944.97|8944.97|8942.47|8942.47|8946.39|8946.39|8942.47|8942.47|0
1623245100000|2021-06-09 13:25:00|8942.38|8942.38|8934.71|8934.71|8942.87|8942.87|8934.57|8934.57|0
1623245400000|2021-06-09 13:30:00|8934.9|8934.9|8941.43|8941.43|8944.79|8944.79|8932.75|8932.75|0
1623245700000|2021-06-09 13:35:00|8941.22|8941.22|8937.07|8937.07|8942.49|8942.49|8936.31|8936.31|0
1623246000000|2021-06-09 13:40:00|8936.93|8936.93|8939.63|8939.63|8939.63|8939.63|8922.02|8922.02|0
1623246300000|2021-06-09 13:45:00|8939.73|8939.73|8941.8|8941.8|8951.26|8951.26|8939.63|8939.63|0
1623246600000|2021-06-09 13:50:00|8942.01|8942.01|8930.18|8930.18|8942.86|8942.86|8928.15|8928.15|0
1623246900000|2021-06-09 13:55:00|8930.05|8930.05|8932.49|8932.49|8937.59|8937.59|8928.13|8928.13|0
1623247200000|2021-06-09 14:00:00|8932.68|8932.68|8930.36|8930.36|8933.98|8933.98|8927.63|8927.63|0
1623247500000|2021-06-09 14:05:00|8930.2|8930.2|8937.91|8937.91|8941.55|8941.55|8930.01|8930.01|0
1623247800000|2021-06-09 14:10:00|8938.1|8938.1|8943.16|8943.16|8944.67|8944.67|8937.53|8937.53|0
1623248100000|2021-06-09 14:15:00|8942.94|8942.94|8938.36|8938.36|8945.03|8945.03|8937.45|8937.45|0
1623248400000|2021-06-09 14:20:00|8938.28|8938.28|8939.62|8939.62|8941.28|8941.28|8937.73|8937.73|0
1623248700000|2021-06-09 14:25:00|8939.76|8939.76|8944.3|8944.3|8944.82|8944.82|8939.76|8939.76|0
1623249000000|2021-06-09 14:30:00|8944.24|8944.24|8940.19|8940.19|8944.24|8944.24|8938.42|8938.42|0
1623249300000|2021-06-09 14:35:00|8940.28|8940.28|8946.94|8946.94|8946.94|8946.94|8940.27|8940.27|0
1623249600000|2021-06-09 14:40:00|8947.7|8947.7|8952.03|8952.03|8955.53|8955.53|8947.7|8947.7|0
1623249900000|2021-06-09 14:45:00|8952|8952|8940.99|8940.99|8953.61|8953.61|8940.8|8940.8|0
1623250200000|2021-06-09 14:50:00|8940.75|8940.75|8932.81|8932.81|8941.92|8941.92|8931.25|8931.25|0
1623250500000|2021-06-09 14:55:00|8932.65|8932.65|8925.15|8925.15|8932.98|8932.98|8924.36|8924.36|0
1623250800000|2021-06-09 15:00:00|8924.98|8924.98|8931|8931|8931.11|8931.11|8924.29|8924.29|0
1623251100000|2021-06-09 15:05:00|8930.88|8930.88|8935.43|8935.43|8939.35|8939.35|8930.58|8930.58|0
1623251400000|2021-06-09 15:10:00|8935.36|8935.36|8928.5|8928.5|8935.57|8935.57|8928.11|8928.11|0
1623251700000|2021-06-09 15:15:00|8928.34|8928.34|8930.55|8930.55|8930.74|8930.74|8923.38|8923.38|0
1623252000000|2021-06-09 15:20:00|8930.34|8930.34|8940.67|8940.67|8941.2|8941.2|8929.96|8929.96|0
1623252300000|2021-06-09 15:25:00|8940.48|8940.48|8926|8926|8940.48|8940.48|8924.92|8924.92|0
1623309300000|2021-06-10 07:15:00|8866.45|8866.45|8857.97|8857.97|8870.71|8870.71|8857.97|8857.97|0
1623309600000|2021-06-10 07:20:00|8858.39|8858.39|8852.03|8852.03|8861.79|8861.79|8852.03|8852.03|0
1623309900000|2021-06-10 07:25:00|8851.87|8851.87|8835.9|8835.9|8853.32|8853.32|8835.77|8835.77|0
1623310200000|2021-06-10 07:30:00|8835.84|8835.84|8828.76|8828.76|8835.84|8835.84|8820.36|8820.36|0
1623310500000|2021-06-10 07:35:00|8828.96|8828.96|8824.15|8824.15|8829.17|8829.17|8818.32|8818.32|0
1623310800000|2021-06-10 07:40:00|8823.85|8823.85|8841.87|8841.87|8841.87|8841.87|8823.69|8823.69|0
1623311100000|2021-06-10 07:45:00|8842.08|8842.08|8847.02|8847.02|8847.02|8847.02|8836.21|8836.21|0
1623311400000|2021-06-10 07:50:00|8848.73|8848.73|8840.95|8840.95|8850.01|8850.01|8840.27|8840.27|0
1623311700000|2021-06-10 07:55:00|8841.14|8841.14|8835.63|8835.63|8843.02|8843.02|8833.64|8833.64|0
1623312000000|2021-06-10 08:00:00|8835.84|8835.84|8844.53|8844.53|8844.63|8844.63|8835.84|8835.84|0
1623312300000|2021-06-10 08:05:00|8844.66|8844.66|8856.65|8856.65|8858.35|8858.35|8844.53|8844.53|0
1623312600000|2021-06-10 08:10:00|8856.45|8856.45|8856.68|8856.68|8860.92|8860.92|8856.18|8856.18|0
1623312900000|2021-06-10 08:15:00|8856.47|8856.47|8849.65|8849.65|8856.47|8856.47|8849.58|8849.58|0
1623313200000|2021-06-10 08:20:00|8849.26|8849.26|8839.53|8839.53|8849.26|8849.26|8839.45|8839.45|0
1623313500000|2021-06-10 08:25:00|8839.46|8839.46|8831.41|8831.41|8839.46|8839.46|8826.87|8826.87|0
1623313800000|2021-06-10 08:30:00|8831.24|8831.24|8838.56|8838.56|8842.46|8842.46|8828.67|8828.67|0
1623314100000|2021-06-10 08:35:00|8837.85|8837.85|8834.15|8834.15|8844.9|8844.9|8833.3|8833.3|0
1623314400000|2021-06-10 08:40:00|8833.99|8833.99|8837.78|8837.78|8840.95|8840.95|8833.46|8833.46|0
1623314700000|2021-06-10 08:45:00|8838.64|8838.64|8829.29|8829.29|8838.64|8838.64|8828.38|8828.38|0
1623315000000|2021-06-10 08:50:00|8829.1|8829.1|8839.02|8839.02|8841.89|8841.89|8828.48|8828.48|0
1623315300000|2021-06-10 08:55:00|8838.79|8838.79|8833.53|8833.53|8839.46|8839.46|8833.53|8833.53|0
1623315600000|2021-06-10 09:00:00|8833.72|8833.72|8839.67|8839.67|8839.91|8839.91|8833.59|8833.59|0
1623315900000|2021-06-10 09:05:00|8840.25|8840.25|8837.37|8837.37|8841.84|8841.84|8836.34|8836.34|0
1623316200000|2021-06-10 09:10:00|8837.07|8837.07|8838.69|8838.69|8839.55|8839.55|8835.69|8835.69|0
1623316500000|2021-06-10 09:15:00|8838.45|8838.45|8840.15|8840.15|8843.17|8843.17|8837.93|8837.93|0
1623316800000|2021-06-10 09:20:00|8840.07|8840.07|8832.06|8832.06|8840.53|8840.53|8832.06|8832.06|0
1623317100000|2021-06-10 09:25:00|8831.96|8831.96|8842.75|8842.75|8843.26|8843.26|8831.96|8831.96|0
1623317400000|2021-06-10 09:30:00|8842.41|8842.41|8839.36|8839.36|8842.41|8842.41|8839.29|8839.29|0
1623317700000|2021-06-10 09:35:00|8839.56|8839.56|8826.83|8826.83|8840.41|8840.41|8825.6|8825.6|0
1623318000000|2021-06-10 09:40:00|8827.41|8827.41|8818.28|8818.28|8828.39|8828.39|8818.28|8818.28|0
1623318300000|2021-06-10 09:45:00|8818.4|8818.4|8812.03|8812.03|8818.74|8818.74|8812.03|8812.03|0
1623318600000|2021-06-10 09:50:00|8812.23|8812.23|8814.2|8814.2|8814.2|8814.2|8810.26|8810.26|0
1623318900000|2021-06-10 09:55:00|8814.31|8814.31|8813.57|8813.57|8818|8818|8813.08|8813.08|0
1623319200000|2021-06-10 10:00:00|8813.77|8813.77|8816.2|8816.2|8817.61|8817.61|8813.2|8813.2|0
1623319500000|2021-06-10 10:05:00|8816.28|8816.28|8818.34|8818.34|8820.85|8820.85|8815.68|8815.68|0
1623319800000|2021-06-10 10:10:00|8817.95|8817.95|8818.66|8818.66|8821.73|8821.73|8816.75|8816.75|0
1623320100000|2021-06-10 10:15:00|8819.06|8819.06|8823.58|8823.58|8826.56|8826.56|8818.2|8818.2|0
1623320400000|2021-06-10 10:20:00|8823.61|8823.61|8824.86|8824.86|8826.63|8826.63|8820.69|8820.69|0
1623320700000|2021-06-10 10:25:00|8825.06|8825.06|8823.62|8823.62|8827.86|8827.86|8823.27|8823.27|0
1623321000000|2021-06-10 10:30:00|8822.46|8822.46|8818.19|8818.19|8823.74|8823.74|8818.11|8818.11|0
1623321300000|2021-06-10 10:35:00|8818.39|8818.39|8812.15|8812.15|8818.39|8818.39|8809.03|8809.03|0
1623321600000|2021-06-10 10:40:00|8812.5|8812.5|8811.5|8811.5|8813.93|8813.93|8809.29|8809.29|0
1623321900000|2021-06-10 10:45:00|8811.34|8811.34|8817.44|8817.44|8817.44|8817.44|8811.26|8811.26|0
1623322200000|2021-06-10 10:50:00|8817.57|8817.57|8818.21|8818.21|8818.74|8818.74|8817.37|8817.37|0
1623322500000|2021-06-10 10:55:00|8817.89|8817.89|8819.16|8819.16|8819.16|8819.16|8811.96|8811.96|0
1623322800000|2021-06-10 11:00:00|8819.35|8819.35|8821.96|8821.96|8825.81|8825.81|8819.22|8819.22|0
1623323100000|2021-06-10 11:05:00|8821.91|8821.91|8817.22|8817.22|8821.91|8821.91|8817.15|8817.15|0
1623323400000|2021-06-10 11:10:00|8817.29|8817.29|8822.42|8822.42|8823.57|8823.57|8817.29|8817.29|0
1623323700000|2021-06-10 11:15:00|8822.22|8822.22|8816.3|8816.3|8824.09|8824.09|8815.06|8815.06|0
1623324000000|2021-06-10 11:20:00|8817.16|8817.16|8808.01|8808.01|8817.16|8817.16|8808.01|8808.01|0
1623324300000|2021-06-10 11:25:00|8807.93|8807.93|8801.92|8801.92|8808.47|8808.47|8800.05|8800.05|0
1623324600000|2021-06-10 11:30:00|8801.76|8801.76|8793.97|8793.97|8802.69|8802.69|8792.29|8792.29|0
1623324900000|2021-06-10 11:35:00|8792.78|8792.78|8790.12|8790.12|8792.78|8792.78|8789.92|8789.92|0
1623325200000|2021-06-10 11:40:00|8789.82|8789.82|8795.87|8795.87|8796|8796|8788.56|8788.56|0
1623325500000|2021-06-10 11:45:00|8795.7|8795.7|8799.42|8799.42|8810.89|8810.89|8795.7|8795.7|0
1623325800000|2021-06-10 11:50:00|8799.17|8799.17|8794.26|8794.26|8799.42|8799.42|8791.42|8791.42|0
1623326100000|2021-06-10 11:55:00|8794.57|8794.57|8799.43|8799.43|8800.05|8800.05|8794.57|8794.57|0
1623326400000|2021-06-10 12:00:00|8799.34|8799.34|8797.47|8797.47|8800.91|8800.91|8797.47|8797.47|0
1623326700000|2021-06-10 12:05:00|8797.39|8797.39|8798.2|8798.2|8800.44|8800.44|8797.39|8797.39|0
1623327000000|2021-06-10 12:10:00|8798|8798|8795.6|8795.6|8799.98|8799.98|8795.54|8795.54|0
1623327300000|2021-06-10 12:15:00|8795.9|8795.9|8802.16|8802.16|8802.96|8802.96|8795.67|8795.67|0
1623327600000|2021-06-10 12:20:00|8802|8802|8801.15|8801.15|8802.2|8802.2|8799.08|8799.08|0
1623327900000|2021-06-10 12:25:00|8801.07|8801.07|8797.19|8797.19|8801.07|8801.07|8792.82|8792.82|0
1623328200000|2021-06-10 12:30:00|8797.04|8797.04|8793.3|8793.3|8797.05|8797.05|8783.2|8783.2|0
1623328500000|2021-06-10 12:35:00|8793.5|8793.5|8793.66|8793.66|8803.91|8803.91|8792.46|8792.46|0
1623328800000|2021-06-10 12:40:00|8793.85|8793.85|8791|8791|8796.72|8796.72|8791|8791|0
1623329100000|2021-06-10 12:45:00|8790.81|8790.81|8789.85|8789.85|8790.83|8790.83|8784.31|8784.31|0
1623329400000|2021-06-10 12:50:00|8790.01|8790.01|8787.28|8787.28|8791.25|8791.25|8787.17|8787.17|0
1623329700000|2021-06-10 12:55:00|8786.51|8786.51|8788.76|8788.76|8790.88|8790.88|8786.15|8786.15|0
1623330000000|2021-06-10 13:00:00|8788.73|8788.73|8790.95|8790.95|8791.07|8791.07|8787.34|8787.34|0
1623330300000|2021-06-10 13:05:00|8790.88|8790.88|8794.79|8794.79|8795.4|8795.4|8789.14|8789.14|0
1623330600000|2021-06-10 13:10:00|8794.93|8794.93|8802.27|8802.27|8804.36|8804.36|8794.93|8794.93|0
1623330900000|2021-06-10 13:15:00|8802.12|8802.12|8799.38|8799.38|8802.12|8802.12|8798.96|8798.96|0
1623331200000|2021-06-10 13:20:00|8799.76|8799.76|8800.29|8800.29|8801.73|8801.73|8798.35|8798.35|0
1623331500000|2021-06-10 13:25:00|8800.23|8800.23|8797.72|8797.72|8800.63|8800.63|8795.71|8795.71|0
1623331800000|2021-06-10 13:30:00|8797.23|8797.23|8799.05|8799.05|8801.51|8801.51|8792.69|8792.69|0
1623332100000|2021-06-10 13:35:00|8799.26|8799.26|8801.43|8801.43|8809.43|8809.43|8795.83|8795.83|0
1623332400000|2021-06-10 13:40:00|8799.83|8799.83|8787.39|8787.39|8803.78|8803.78|8787.19|8787.19|0
1623332700000|2021-06-10 13:45:00|8787.29|8787.29|8802.58|8802.58|8802.58|8802.58|8784.79|8784.79|0
1623333000000|2021-06-10 13:50:00|8802.31|8802.31|8808.71|8808.71|8810.59|8810.59|8797.38|8797.38|0
1623333300000|2021-06-10 13:55:00|8808.41|8808.41|8812.43|8812.43|8813.96|8813.96|8806.45|8806.45|0
1623333600000|2021-06-10 14:00:00|8812.64|8812.64|8806.86|8806.86|8819.21|8819.21|8805.49|8805.49|0
1623333900000|2021-06-10 14:05:00|8806.88|8806.88|8802.4|8802.4|8806.99|8806.99|8799.66|8799.66|0
1623334200000|2021-06-10 14:10:00|8802.18|8802.18|8802.4|8802.4|8802.8|8802.8|8792.92|8792.92|0
1623334500000|2021-06-10 14:15:00|8802.29|8802.29|8805.77|8805.77|8808.2|8808.2|8802.22|8802.22|0
1623334800000|2021-06-10 14:20:00|8805.71|8805.71|8806.21|8806.21|8806.21|8806.21|8798|8798|0
1623335100000|2021-06-10 14:25:00|8806.13|8806.13|8810.4|8810.4|8811.52|8811.52|8805.24|8805.24|0
1623335400000|2021-06-10 14:30:00|8810.56|8810.56|8809.03|8809.03|8811.84|8811.84|8805.3|8805.3|0
1623335700000|2021-06-10 14:35:00|8809.22|8809.22|8802.61|8802.61|8809.8|8809.8|8801.3|8801.3|0
1623336000000|2021-06-10 14:40:00|8802.5|8802.5|8795.85|8795.85|8803.69|8803.69|8795.07|8795.07|0
1623336300000|2021-06-10 14:45:00|8795.65|8795.65|8788.29|8788.29|8796.67|8796.67|8788.17|8788.17|0
1623336600000|2021-06-10 14:50:00|8788.09|8788.09|8774.62|8774.62|8788.09|8788.09|8774.36|8774.36|0
1623336900000|2021-06-10 14:55:00|8774.42|8774.42|8788.45|8788.45|8788.45|8788.45|8773.13|8773.13|0
1623337200000|2021-06-10 15:00:00|8788.58|8788.58|8800.91|8800.91|8802.2|8802.2|8786.29|8786.29|0
1623337500000|2021-06-10 15:05:00|8800.93|8800.93|8801.6|8801.6|8805.56|8805.56|8798.15|8798.15|0
1623337800000|2021-06-10 15:10:00|8800.98|8800.98|8796|8796|8800.98|8800.98|8794.58|8794.58|0
1623338100000|2021-06-10 15:15:00|8795.87|8795.87|8796.21|8796.21|8798.82|8798.82|8794.87|8794.87|0
1623338400000|2021-06-10 15:20:00|8796.28|8796.28|8791.86|8791.86|8796.28|8796.28|8790.55|8790.55|0
1623338700000|2021-06-10 15:25:00|8791.51|8791.51|8789.52|8789.52|8792.07|8792.07|8787.21|8787.21|0
1623395700000|2021-06-11 07:15:00|8867.2|8867.2|8873.1|8873.1|8873.87|8873.87|8865.64|8865.64|0
1623396000000|2021-06-11 07:20:00|8873.17|8873.17|8870.74|8870.74|8876.37|8876.37|8867.45|8867.45|0
1623396300000|2021-06-11 07:25:00|8870.97|8870.97|8860.72|8860.72|8874.53|8874.53|8860.72|8860.72|0
1623396600000|2021-06-11 07:30:00|8860.6|8860.6|8847.77|8847.77|8860.6|8860.6|8847.62|8847.62|0
1623396900000|2021-06-11 07:35:00|8848.38|8848.38|8840.24|8840.24|8851.89|8851.89|8838.14|8838.14|0
1623397200000|2021-06-11 07:40:00|8840.31|8840.31|8833.3|8833.3|8840.77|8840.77|8833.09|8833.09|0
1623397500000|2021-06-11 07:45:00|8833.25|8833.25|8835.49|8835.49|8835.73|8835.73|8828.79|8828.79|0
1623397800000|2021-06-11 07:50:00|8835.54|8835.54|8828.35|8828.35|8835.54|8835.54|8827.75|8827.75|0
1623398100000|2021-06-11 07:55:00|8828.15|8828.15|8824.15|8824.15|8828.42|8828.42|8823.58|8823.58|0
1623398400000|2021-06-11 08:00:00|8824.36|8824.36|8828.37|8828.37|8828.6|8828.6|8822.69|8822.69|0
1623398700000|2021-06-11 08:05:00|8828.44|8828.44|8836.62|8836.62|8836.62|8836.62|8827.05|8827.05|0
1623399000000|2021-06-11 08:10:00|8837|8837|8849.47|8849.47|8849.47|8849.47|8837|8837|0
1623399300000|2021-06-11 08:15:00|8849.54|8849.54|8851.37|8851.37|8857.17|8857.17|8849.54|8849.54|0
1623399600000|2021-06-11 08:20:00|8851.48|8851.48|8853.18|8853.18|8856.36|8856.36|8851.48|8851.48|0
1623399900000|2021-06-11 08:25:00|8852.76|8852.76|8846.52|8846.52|8852.76|8852.76|8845.03|8845.03|0
1623400200000|2021-06-11 08:30:00|8846.98|8846.98|8834.52|8834.52|8847.25|8847.25|8834.52|8834.52|0
1623400500000|2021-06-11 08:35:00|8834.31|8834.31|8829.34|8829.34|8834.46|8834.46|8829.15|8829.15|0
1623400800000|2021-06-11 08:40:00|8829.44|8829.44|8833.7|8833.7|8839.78|8839.78|8829.44|8829.44|0
1623401100000|2021-06-11 08:45:00|8833.55|8833.55|8841.61|8841.61|8841.96|8841.96|8832.32|8832.32|0
1623401400000|2021-06-11 08:50:00|8841.76|8841.76|8844.89|8844.89|8845.26|8845.26|8841.76|8841.76|0
1623401700000|2021-06-11 08:55:00|8845.09|8845.09|8846.77|8846.77|8849.72|8849.72|8844.92|8844.92|0
1623402000000|2021-06-11 09:00:00|8846.58|8846.58|8848.27|8848.27|8850.7|8850.7|8846.51|8846.51|0
1623402300000|2021-06-11 09:05:00|8848.08|8848.08|8845.03|8845.03|8848.14|8848.14|8843.05|8843.05|0
1623402600000|2021-06-11 09:10:00|8845.24|8845.24|8841.15|8841.15|8845.57|8845.57|8838.57|8838.57|0
1623402900000|2021-06-11 09:15:00|8841.75|8841.75|8847.89|8847.89|8848.53|8848.53|8841.75|8841.75|0
1623403200000|2021-06-11 09:20:00|8848.08|8848.08|8842.21|8842.21|8848.53|8848.53|8841.22|8841.22|0
1623403500000|2021-06-11 09:25:00|8843.07|8843.07|8858.3|8858.3|8863.33|8863.33|8843.07|8843.07|0
1623403800000|2021-06-11 09:30:00|8858.16|8858.16|8853.17|8853.17|8858.2|8858.2|8852.83|8852.83|0
1623404100000|2021-06-11 09:35:00|8852.9|8852.9|8848.74|8848.74|8854.3|8854.3|8847.89|8847.89|0
1623404400000|2021-06-11 09:40:00|8848.63|8848.63|8850.4|8850.4|8852.65|8852.65|8847.1|8847.1|0
1623404700000|2021-06-11 09:45:00|8850.33|8850.33|8839.15|8839.15|8850.34|8850.34|8838.96|8838.96|0
1623405000000|2021-06-11 09:50:00|8839.09|8839.09|8833.95|8833.95|8841.84|8841.84|8833.68|8833.68|0
1623405300000|2021-06-11 09:55:00|8834.03|8834.03|8836.47|8836.47|8837.43|8837.43|8834.03|8834.03|0
1623405600000|2021-06-11 10:00:00|8836.31|8836.31|8833.05|8833.05|8837.62|8837.62|8830.42|8830.42|0
1623405900000|2021-06-11 10:05:00|8832.86|8832.86|8834.96|8834.96|8835.04|8835.04|8831.12|8831.12|0
1623406200000|2021-06-11 10:10:00|8835.16|8835.16|8837.07|8837.07|8838.86|8838.86|8835|8835|0
1623406500000|2021-06-11 10:15:00|8837.26|8837.26|8838.71|8838.71|8840.81|8840.81|8837.26|8837.26|0
1623406800000|2021-06-11 10:20:00|8838.33|8838.33|8838.59|8838.59|8841.36|8841.36|8838.33|8838.33|0
1623407100000|2021-06-11 10:25:00|8838.86|8838.86|8839.78|8839.78|8842.13|8842.13|8838.23|8838.23|0
1623407400000|2021-06-11 10:30:00|8839.71|8839.71|8844.77|8844.77|8844.95|8844.95|8839.05|8839.05|0
1623407700000|2021-06-11 10:35:00|8844.84|8844.84|8841.11|8841.11|8844.84|8844.84|8840.93|8840.93|0
1623408000000|2021-06-11 10:40:00|8841.42|8841.42|8838.54|8838.54|8845.67|8845.67|8838.54|8838.54|0
1623408300000|2021-06-11 10:45:00|8838.24|8838.24|8840.1|8840.1|8841.93|8841.93|8838.15|8838.15|0
1623408600000|2021-06-11 10:50:00|8840.52|8840.52|8844.61|8844.61|8845.79|8845.79|8840.37|8840.37|0
1623408900000|2021-06-11 10:55:00|8844.21|8844.21|8848.9|8848.9|8849.91|8849.91|8842.37|8842.37|0
1623409200000|2021-06-11 11:00:00|8848.95|8848.95|8839.38|8839.38|8848.95|8848.95|8838.87|8838.87|0
1623409500000|2021-06-11 11:05:00|8839.8|8839.8|8840.57|8840.57|8846.41|8846.41|8838.85|8838.85|0
1623409800000|2021-06-11 11:10:00|8840.41|8840.41|8841.33|8841.33|8841.35|8841.35|8834.06|8834.06|0
1623410100000|2021-06-11 11:15:00|8841.4|8841.4|8840.02|8840.02|8841.53|8841.53|8839.94|8839.94|0
1623410400000|2021-06-11 11:20:00|8840.09|8840.09|8835.61|8835.61|8840.51|8840.51|8833.76|8833.76|0
1623410700000|2021-06-11 11:25:00|8835.7|8835.7|8836.19|8836.19|8836.19|8836.19|8830.67|8830.67|0
1623411000000|2021-06-11 11:30:00|8836.32|8836.32|8831.62|8831.62|8836.48|8836.48|8831.33|8831.33|0
1623411300000|2021-06-11 11:35:00|8831.7|8831.7|8827.34|8827.34|8832.54|8832.54|8825.37|8825.37|0
1623411600000|2021-06-11 11:40:00|8827.28|8827.28|8826.42|8826.42|8827.82|8827.82|8825.38|8825.38|0
1623411900000|2021-06-11 11:45:00|8826.12|8826.12|8817.43|8817.43|8826.12|8826.12|8817.27|8817.27|0
1623412200000|2021-06-11 11:50:00|8817.56|8817.56|8817.37|8817.37|8817.82|8817.82|8811.94|8811.94|0
1623412500000|2021-06-11 11:55:00|8817.67|8817.67|8827.94|8827.94|8827.94|8827.94|8817.42|8817.42|0
1623412800000|2021-06-11 12:00:00|8828.04|8828.04|8826.25|8826.25|8830.46|8830.46|8826.15|8826.15|0
1623413100000|2021-06-11 12:05:00|8826.32|8826.32|8827.14|8827.14|8827.91|8827.91|8826.11|8826.11|0
1623413400000|2021-06-11 12:10:00|8827.44|8827.44|8831.41|8831.41|8831.41|8831.41|8825.31|8825.31|0
1623413700000|2021-06-11 12:15:00|8831.35|8831.35|8834.58|8834.58|8834.78|8834.78|8831.35|8831.35|0
1623414000000|2021-06-11 12:20:00|8834.64|8834.64|8834.45|8834.45|8835.2|8835.2|8831.57|8831.57|0
1623414300000|2021-06-11 12:25:00|8834.23|8834.23|8837.95|8837.95|8841.94|8841.94|8834.23|8834.23|0
1623414600000|2021-06-11 12:30:00|8838.01|8838.01|8841.12|8841.12|8841.12|8841.12|8837.34|8837.34|0
1623414900000|2021-06-11 12:35:00|8841.33|8841.33|8849.67|8849.67|8849.69|8849.69|8841.33|8841.33|0
1623415200000|2021-06-11 12:40:00|8849.83|8849.83|8851.23|8851.23|8853.22|8853.22|8849.83|8849.83|0
1623415500000|2021-06-11 12:45:00|8851.31|8851.31|8852.8|8852.8|8853.57|8853.57|8850.12|8850.12|0
1623415800000|2021-06-11 12:50:00|8852.88|8852.88|8853.27|8853.27|8853.52|8853.52|8850.88|8850.88|0
1623416100000|2021-06-11 12:55:00|8853.47|8853.47|8861.37|8861.37|8862.65|8862.65|8853.37|8853.37|0
1623416400000|2021-06-11 13:00:00|8861.46|8861.46|8857.59|8857.59|8863.97|8863.97|8857.59|8857.59|0
1623416700000|2021-06-11 13:05:00|8856.91|8856.91|8852.87|8852.87|8856.91|8856.91|8849.37|8849.37|0
1623417000000|2021-06-11 13:10:00|8852.9|8852.9|8853.06|8853.06|8854.99|8854.99|8852.78|8852.78|0
1623417300000|2021-06-11 13:15:00|8852.57|8852.57|8849.23|8849.23|8852.89|8852.89|8848.2|8848.2|0
1623417600000|2021-06-11 13:20:00|8849.43|8849.43|8852.57|8852.57|8852.83|8852.83|8848.7|8848.7|0
1623417900000|2021-06-11 13:25:00|8852.65|8852.65|8858.63|8858.63|8858.63|8858.63|8851.92|8851.92|0
1623418200000|2021-06-11 13:30:00|8858.49|8858.49|8867.78|8867.78|8867.78|8867.78|8849.68|8849.68|0
1623418500000|2021-06-11 13:35:00|8867.94|8867.94|8868.06|8868.06|8875.95|8875.95|8864.29|8864.29|0
1623418800000|2021-06-11 13:40:00|8868.22|8868.22|8863.1|8863.1|8869.08|8869.08|8863.02|8863.02|0
1623419100000|2021-06-11 13:45:00|8862.83|8862.83|8871.8|8871.8|8872.46|8872.46|8862.83|8862.83|0
1623419400000|2021-06-11 13:50:00|8871.94|8871.94|8873.94|8873.94|8874.56|8874.56|8867.03|8867.03|0
1623419700000|2021-06-11 13:55:00|8873.45|8873.45|8879.69|8879.69|8881.62|8881.62|8873.45|8873.45|0
1623420000000|2021-06-11 14:00:00|8879.83|8879.83|8888.16|8888.16|8888.18|8888.18|8879.76|8879.76|0
1623420300000|2021-06-11 14:05:00|8888.03|8888.03|8884.86|8884.86|8889.34|8889.34|8884.47|8884.47|0
1623420600000|2021-06-11 14:10:00|8884.74|8884.74|8883|8883|8884.77|8884.77|8878.61|8878.61|0
1623420900000|2021-06-11 14:15:00|8882.92|8882.92|8883.27|8883.27|8886.44|8886.44|8882.31|8882.31|0
1623421200000|2021-06-11 14:20:00|8882.64|8882.64|8876.83|8876.83|8882.97|8882.97|8876.83|8876.83|0
1623421500000|2021-06-11 14:25:00|8876.75|8876.75|8882.48|8882.48|8882.48|8882.48|8873.32|8873.32|0
1623421800000|2021-06-11 14:30:00|8882.38|8882.38|8875.83|8875.83|8882.38|8882.38|8875.08|8875.08|0
1623422100000|2021-06-11 14:35:00|8875.22|8875.22|8876.5|8876.5|8878.39|8878.39|8873.55|8873.55|0
1623422400000|2021-06-11 14:40:00|8876.73|8876.73|8866.16|8866.16|8880.11|8880.11|8865.87|8865.87|0
1623422700000|2021-06-11 14:45:00|8867.02|8867.02|8864.47|8864.47|8868.22|8868.22|8862.58|8862.58|0
1623423000000|2021-06-11 14:50:00|8864.66|8864.66|8864.04|8864.04|8866.38|8866.38|8859.67|8859.67|0
1623423300000|2021-06-11 14:55:00|8864.15|8864.15|8860.84|8860.84|8866.17|8866.17|8860.46|8860.46|0
1623423600000|2021-06-11 15:00:00|8860.82|8860.82|8856.97|8856.97|8862.03|8862.03|8852.06|8852.06|0
1623423900000|2021-06-11 15:05:00|8856.88|8856.88|8863.62|8863.62|8863.62|8863.62|8856.11|8856.11|0
1623424200000|2021-06-11 15:10:00|8863.49|8863.49|8870.72|8870.72|8873.4|8873.4|8863.34|8863.34|0
1623424500000|2021-06-11 15:15:00|8870.64|8870.64|8869.56|8869.56|8875.5|8875.5|8868.83|8868.83|0
1623424800000|2021-06-11 15:20:00|8869.36|8869.36|8864.95|8864.95|8870.76|8870.76|8864.5|8864.5|0
1623425100000|2021-06-11 15:25:00|8864.1|8864.1|8861.42|8861.42|8867.63|8867.63|8861|8861|0
1623654900000|2021-06-14 07:15:00|8864.94|8864.94|8874.86|8874.86|8877.15|8877.15|8864.94|8864.94|0
1623655200000|2021-06-14 07:20:00|8876.08|8876.08|8889.73|8889.73|8895.03|8895.03|8873.05|8873.05|0
1623655500000|2021-06-14 07:25:00|8889.53|8889.53|8889.97|8889.97|8891.45|8891.45|8882.01|8882.01|0
1623655800000|2021-06-14 07:30:00|8889.91|8889.91|8880.27|8880.27|8891.31|8891.31|8873.85|8873.85|0
1623656100000|2021-06-14 07:35:00|8881.48|8881.48|8874.72|8874.72|8884.19|8884.19|8873.86|8873.86|0
1623656400000|2021-06-14 07:40:00|8874.64|8874.64|8865.3|8865.3|8875.89|8875.89|8865.3|8865.3|0
1623656700000|2021-06-14 07:45:00|8865.05|8865.05|8861.11|8861.11|8865.05|8865.05|8857.62|8857.62|0
1623657000000|2021-06-14 07:50:00|8861.96|8861.96|8859.06|8859.06|8861.96|8861.96|8858.34|8858.34|0
1623657300000|2021-06-14 07:55:00|8858.67|8858.67|8857.27|8857.27|8862.97|8862.97|8857.08|8857.08|0
1623657600000|2021-06-14 08:00:00|8857.19|8857.19|8871.98|8871.98|8872.06|8872.06|8854.68|8854.68|0
1623657900000|2021-06-14 08:05:00|8872.15|8872.15|8868.37|8868.37|8873.96|8873.96|8867.03|8867.03|0
1623658200000|2021-06-14 08:10:00|8868.56|8868.56|8880.85|8880.85|8880.85|8880.85|8866.99|8866.99|0
1623658500000|2021-06-14 08:15:00|8880.75|8880.75|8887.96|8887.96|8890|8890|8880.24|8880.24|0
1623658800000|2021-06-14 08:20:00|8887.9|8887.9|8877.87|8877.87|8888.06|8888.06|8877.42|8877.42|0
1623659100000|2021-06-14 08:25:00|8877.79|8877.79|8873.93|8873.93|8878.29|8878.29|8873.78|8873.78|0
1623659400000|2021-06-14 08:30:00|8873.87|8873.87|8869.24|8869.24|8873.95|8873.95|8869.01|8869.01|0
1623659700000|2021-06-14 08:35:00|8869.62|8869.62|8864.54|8864.54|8869.62|8869.62|8864.54|8864.54|0
1623660000000|2021-06-14 08:40:00|8864.23|8864.23|8864.91|8864.91|8868.56|8868.56|8863.83|8863.83|0
1623660300000|2021-06-14 08:45:00|8864.75|8864.75|8869.36|8869.36|8869.98|8869.98|8861.25|8861.25|0
1623660600000|2021-06-14 08:50:00|8869.6|8869.6|8868.19|8868.19|8870.75|8870.75|8865.24|8865.24|0
1623660900000|2021-06-14 08:55:00|8868.27|8868.27|8860.28|8860.28|8868.27|8868.27|8860.28|8860.28|0
1623661200000|2021-06-14 09:00:00|8860.01|8860.01|8859.94|8859.94|8862.66|8862.66|8859.74|8859.74|0
1623661500000|2021-06-14 09:05:00|8860.15|8860.15|8867.11|8867.11|8867.98|8867.98|8858.68|8858.68|0
1623661800000|2021-06-14 09:10:00|8867.96|8867.96|8860.04|8860.04|8868.27|8868.27|8859.7|8859.7|0
1623662100000|2021-06-14 09:15:00|8859.81|8859.81|8859|8859|8860.11|8860.11|8855.44|8855.44|0
1623662400000|2021-06-14 09:20:00|8858.85|8858.85|8852.24|8852.24|8859.97|8859.97|8850.82|8850.82|0
1623662700000|2021-06-14 09:25:00|8852.16|8852.16|8850.67|8850.67|8853.22|8853.22|8850.67|8850.67|0
1623663000000|2021-06-14 09:30:00|8850.83|8850.83|8846|8846|8850.83|8850.83|8843.12|8843.12|0
1623663300000|2021-06-14 09:35:00|8845.85|8845.85|8839.66|8839.66|8848.05|8848.05|8839.54|8839.54|0
1623663600000|2021-06-14 09:40:00|8839.58|8839.58|8841.03|8841.03|8841.14|8841.14|8838.24|8838.24|0
1623663900000|2021-06-14 09:45:00|8840.89|8840.89|8838.19|8838.19|8840.89|8840.89|8835.31|8835.31|0
1623664200000|2021-06-14 09:50:00|8838.4|8838.4|8840.91|8840.91|8841.07|8841.07|8838.4|8838.4|0
1623664500000|2021-06-14 09:55:00|8840.97|8840.97|8851.46|8851.46|8851.68|8851.68|8839.26|8839.26|0
1623664800000|2021-06-14 10:00:00|8852.07|8852.07|8860|8860|8863.82|8863.82|8851.41|8851.41|0
1623665100000|2021-06-14 10:05:00|8859.62|8859.62|8859.1|8859.1|8861.53|8861.53|8856.17|8856.17|0
1623665400000|2021-06-14 10:10:00|8859.4|8859.4|8851.4|8851.4|8859.4|8859.4|8851.3|8851.3|0
1623665700000|2021-06-14 10:15:00|8851.16|8851.16|8847.96|8847.96|8851.47|8851.47|8847.03|8847.03|0
1623666000000|2021-06-14 10:20:00|8848.03|8848.03|8839.08|8839.08|8848.68|8848.68|8838.26|8838.26|0
1623666300000|2021-06-14 10:25:00|8839.24|8839.24|8843.25|8843.25|8844.97|8844.97|8839.17|8839.17|0
1623666600000|2021-06-14 10:30:00|8843.33|8843.33|8838.71|8838.71|8843.33|8843.33|8838.71|8838.71|0
1623666900000|2021-06-14 10:35:00|8838.74|8838.74|8831.93|8831.93|8838.74|8838.74|8831.29|8831.29|0
1623667200000|2021-06-14 10:40:00|8832|8832|8832.11|8832.11|8834.72|8834.72|8830.73|8830.73|0
1623667500000|2021-06-14 10:45:00|8832.17|8832.17|8831.41|8831.41|8833.6|8833.6|8830.72|8830.72|0
1623667800000|2021-06-14 10:50:00|8831.48|8831.48|8833.87|8833.87|8835.23|8835.23|8831.48|8831.48|0
1623668100000|2021-06-14 10:55:00|8833.79|8833.79|8828.79|8828.79|8834.23|8834.23|8828.46|8828.46|0
1623668400000|2021-06-14 11:00:00|8828.98|8828.98|8830.43|8830.43|8832.49|8832.49|8827.82|8827.82|0
1623668700000|2021-06-14 11:05:00|8830.49|8830.49|8830.8|8830.8|8831.92|8831.92|8829.06|8829.06|0
1623669000000|2021-06-14 11:10:00|8830.87|8830.87|8824.53|8824.53|8831.74|8831.74|8823.57|8823.57|0
1623669300000|2021-06-14 11:15:00|8824.74|8824.74|8820.35|8820.35|8824.74|8824.74|8815.81|8815.81|0
1623669600000|2021-06-14 11:20:00|8820.11|8820.11|8816.67|8816.67|8820.11|8820.11|8815.75|8815.75|0
1623669900000|2021-06-14 11:25:00|8816.27|8816.27|8808.93|8808.93|8816.27|8816.27|8807.98|8807.98|0
1623670200000|2021-06-14 11:30:00|8808.8|8808.8|8811.37|8811.37|8811.52|8811.52|8808.23|8808.23|0
1623670500000|2021-06-14 11:35:00|8811.07|8811.07|8811.02|8811.02|8814.62|8814.62|8810.52|8810.52|0
1623670800000|2021-06-14 11:40:00|8810.64|8810.64|8805.74|8805.74|8811.5|8811.5|8805.61|8805.61|0
1623671100000|2021-06-14 11:45:00|8805.6|8805.6|8804.52|8804.52|8805.94|8805.94|8803.13|8803.13|0
1623671400000|2021-06-14 11:50:00|8804.6|8804.6|8801.49|8801.49|8805.66|8805.66|8801.49|8801.49|0
1623671700000|2021-06-14 11:55:00|8801.39|8801.39|8808.89|8808.89|8809.05|8809.05|8799.39|8799.39|0
1623672000000|2021-06-14 12:00:00|8808.96|8808.96|8804.57|8804.57|8808.96|8808.96|8804.35|8804.35|0
1623672300000|2021-06-14 12:05:00|8804.72|8804.72|8798.75|8798.75|8804.89|8804.89|8798.65|8798.65|0
1623672600000|2021-06-14 12:10:00|8798.82|8798.82|8796.4|8796.4|8798.82|8798.82|8794.46|8794.46|0
1623672900000|2021-06-14 12:15:00|8796.48|8796.48|8790.99|8790.99|8796.84|8796.84|8790.52|8790.52|0
1623673200000|2021-06-14 12:20:00|8791.23|8791.23|8792.98|8792.98|8795.16|8795.16|8791.15|8791.15|0
1623673500000|2021-06-14 12:25:00|8792.65|8792.65|8787.12|8787.12|8793.49|8793.49|8785.22|8785.22|0
1623673800000|2021-06-14 12:30:00|8787.25|8787.25|8782.66|8782.66|8789.11|8789.11|8782.39|8782.39|0
1623674100000|2021-06-14 12:35:00|8782.57|8782.57|8788.86|8788.86|8788.92|8788.92|8780.03|8780.03|0
1623674400000|2021-06-14 12:40:00|8789.02|8789.02|8785.14|8785.14|8800.19|8800.19|8785.14|8785.14|0
1623674700000|2021-06-14 12:45:00|8785.22|8785.22|8782.41|8782.41|8787.63|8787.63|8779.73|8779.73|0
1623675000000|2021-06-14 12:50:00|8782.56|8782.56|8781.5|8781.5|8784|8784|8779.6|8779.6|0
1623675300000|2021-06-14 12:55:00|8781.28|8781.28|8776.33|8776.33|8782.49|8782.49|8775.61|8775.61|0
1623675600000|2021-06-14 13:00:00|8776.54|8776.54|8759.86|8759.86|8776.54|8776.54|8759.78|8759.78|0
1623675900000|2021-06-14 13:05:00|8759.48|8759.48|8749.09|8749.09|8759.7|8759.7|8748.67|8748.67|0
1623676200000|2021-06-14 13:10:00|8749.39|8749.39|8752.77|8752.77|8753.8|8753.8|8749.39|8749.39|0
1623676500000|2021-06-14 13:15:00|8753.02|8753.02|8759.42|8759.42|8759.42|8759.42|8751.33|8751.33|0
1623676800000|2021-06-14 13:20:00|8759.63|8759.63|8758|8758|8760.79|8760.79|8757.41|8757.41|0
1623677100000|2021-06-14 13:25:00|8758.16|8758.16|8767.88|8767.88|8771.66|8771.66|8758.08|8758.08|0
1623677400000|2021-06-14 13:30:00|8767.99|8767.99|8767|8767|8777.25|8777.25|8764.53|8764.53|0
1623677700000|2021-06-14 13:35:00|8767.14|8767.14|8784.93|8784.93|8786.07|8786.07|8767.14|8767.14|0
1623678000000|2021-06-14 13:40:00|8785.53|8785.53|8778.11|8778.11|8787.75|8787.75|8776.28|8776.28|0
1623678300000|2021-06-14 13:45:00|8778.27|8778.27|8782.78|8782.78|8783.92|8783.92|8777.54|8777.54|0
1623678600000|2021-06-14 13:50:00|8782.64|8782.64|8781.59|8781.59|8786.93|8786.93|8781.59|8781.59|0
1623678900000|2021-06-14 13:55:00|8781.51|8781.51|8772.35|8772.35|8783.04|8783.04|8771.97|8771.97|0
1623679200000|2021-06-14 14:00:00|8772.65|8772.65|8773.76|8773.76|8776.86|8776.86|8768.4|8768.4|0
1623679500000|2021-06-14 14:05:00|8773.45|8773.45|8774.44|8774.44|8779.31|8779.31|8772.77|8772.77|0
1623679800000|2021-06-14 14:10:00|8774.13|8774.13|8774|8774|8775.28|8775.28|8769.49|8769.49|0
1623680100000|2021-06-14 14:15:00|8773.92|8773.92|8778.08|8778.08|8782.06|8782.06|8773.92|8773.92|0
1623680400000|2021-06-14 14:20:00|8778.24|8778.24|8771.71|8771.71|8778.97|8778.97|8771.55|8771.55|0
1623680700000|2021-06-14 14:25:00|8771.87|8771.87|8768.29|8768.29|8773.42|8773.42|8767.39|8767.39|0
1623681000000|2021-06-14 14:30:00|8768.21|8768.21|8766.71|8766.71|8774.11|8774.11|8765.78|8765.78|0
1623681300000|2021-06-14 14:35:00|8766.79|8766.79|8756.21|8756.21|8766.79|8766.79|8753.12|8753.12|0
1623681600000|2021-06-14 14:40:00|8756.09|8756.09|8757.03|8757.03|8762.22|8762.22|8755.51|8755.51|0
1623681900000|2021-06-14 14:45:00|8757.12|8757.12|8757.18|8757.18|8757.45|8757.45|8752.09|8752.09|0
1623682200000|2021-06-14 14:50:00|8758.03|8758.03|8760.05|8760.05|8760.15|8760.15|8754.49|8754.49|0
1623682500000|2021-06-14 14:55:00|8760.21|8760.21|8769.7|8769.7|8769.7|8769.7|8760.21|8760.21|0
1623682800000|2021-06-14 15:00:00|8768.94|8768.94|8769.22|8769.22|8772.67|8772.67|8767.05|8767.05|0
1623683100000|2021-06-14 15:05:00|8769.29|8769.29|8772.79|8772.79|8774.55|8774.55|8769.29|8769.29|0
1623683400000|2021-06-14 15:10:00|8772.41|8772.41|8772.73|8772.73|8775.39|8775.39|8770.21|8770.21|0
1623683700000|2021-06-14 15:15:00|8772.57|8772.57|8769.9|8769.9|8773.29|8773.29|8769.3|8769.3|0
1623684000000|2021-06-14 15:20:00|8769.83|8769.83|8768.08|8768.08|8771.87|8771.87|8766.17|8766.17|0
1623684300000|2021-06-14 15:25:00|8768.5|8768.5|8762.19|8762.19|8768.83|8768.83|8758.33|8758.33|0
1623741300000|2021-06-15 07:15:00|8718.17|8718.17|8733.98|8733.98|8734.66|8734.66|8717.98|8717.98|0
1623741600000|2021-06-15 07:20:00|8734.45|8734.45|8741.9|8741.9|8742.64|8742.64|8734.45|8734.45|0
1623741900000|2021-06-15 07:25:00|8741.62|8741.62|8753.39|8753.39|8755.24|8755.24|8739.96|8739.96|0
1623742200000|2021-06-15 07:30:00|8752.78|8752.78|8753.7|8753.7|8754.09|8754.09|8744.76|8744.76|0
1623742500000|2021-06-15 07:35:00|8753.32|8753.32|8753.68|8753.68|8753.74|8753.74|8750.44|8750.44|0
1623742800000|2021-06-15 07:40:00|8753.29|8753.29|8765.59|8765.59|8767.98|8767.98|8753.13|8753.13|0
1623743100000|2021-06-15 07:45:00|8765.28|8765.28|8759.51|8759.51|8766.84|8766.84|8759.51|8759.51|0
1623743400000|2021-06-15 07:50:00|8759.85|8759.85|8770.87|8770.87|8770.87|8770.87|8756.94|8756.94|0
1623743700000|2021-06-15 07:55:00|8771.5|8771.5|8752.29|8752.29|8771.5|8771.5|8752.29|8752.29|0
1623744000000|2021-06-15 08:00:00|8752.22|8752.22|8761.56|8761.56|8761.56|8761.56|8747.94|8747.94|0
1623744300000|2021-06-15 08:05:00|8762.41|8762.41|8755.08|8755.08|8763.29|8763.29|8754.15|8754.15|0
1623744600000|2021-06-15 08:10:00|8754.81|8754.81|8756.6|8756.6|8757.39|8757.39|8751.01|8751.01|0
1623744900000|2021-06-15 08:15:00|8756.53|8756.53|8753.88|8753.88|8762.85|8762.85|8753.67|8753.67|0
1623745200000|2021-06-15 08:20:00|8754.11|8754.11|8745.29|8745.29|8754.32|8754.32|8743.69|8743.69|0
1623745500000|2021-06-15 08:25:00|8744.98|8744.98|8747.96|8747.96|8747.96|8747.96|8736.88|8736.88|0
1623745800000|2021-06-15 08:30:00|8748.35|8748.35|8744.77|8744.77|8748.43|8748.43|8744.08|8744.08|0
1623746100000|2021-06-15 08:35:00|8745.15|8745.15|8754.54|8754.54|8754.54|8754.54|8745.15|8745.15|0
1623746400000|2021-06-15 08:40:00|8754.92|8754.92|8753.67|8753.67|8756.3|8756.3|8748.31|8748.31|0
1623746700000|2021-06-15 08:45:00|8752.81|8752.81|8751.59|8751.59|8753.67|8753.67|8747.09|8747.09|0
1623747000000|2021-06-15 08:50:00|8751.97|8751.97|8760.19|8760.19|8760.19|8760.19|8751.73|8751.73|0
1623747300000|2021-06-15 08:55:00|8760.4|8760.4|8759.94|8759.94|8761.46|8761.46|8755.37|8755.37|0
1623747600000|2021-06-15 09:00:00|8760.36|8760.36|8756.16|8756.16|8762.23|8762.23|8755.83|8755.83|0
1623747900000|2021-06-15 09:05:00|8756.23|8756.23|8752.13|8752.13|8759.14|8759.14|8751.98|8751.98|0
1623748200000|2021-06-15 09:10:00|8751.83|8751.83|8746.16|8746.16|8751.83|8751.83|8744.04|8744.04|0
1623748500000|2021-06-15 09:15:00|8746.4|8746.4|8754.2|8754.2|8754.81|8754.81|8744.79|8744.79|0
1623748800000|2021-06-15 09:20:00|8754.05|8754.05|8761.1|8761.1|8761.39|8761.39|8752.91|8752.91|0
1623749100000|2021-06-15 09:25:00|8760.47|8760.47|8761.58|8761.58|8764.47|8764.47|8758.36|8758.36|0
1623749400000|2021-06-15 09:30:00|8761.5|8761.5|8765.23|8765.23|8766.98|8766.98|8761.2|8761.2|0
1623749700000|2021-06-15 09:35:00|8765.07|8765.07|8762.14|8762.14|8765.07|8765.07|8761.33|8761.33|0
1623750000000|2021-06-15 09:40:00|8762.2|8762.2|8757.05|8757.05|8762.44|8762.44|8755.7|8755.7|0
1623750300000|2021-06-15 09:45:00|8756.93|8756.93|8762.71|8762.71|8762.95|8762.95|8751.79|8751.79|0
1623750600000|2021-06-15 09:50:00|8762.65|8762.65|8752.99|8752.99|8763.72|8763.72|8752.99|8752.99|0
1623750900000|2021-06-15 09:55:00|8753.18|8753.18|8743.07|8743.07|8753.67|8753.67|8743.07|8743.07|0
1623751200000|2021-06-15 10:00:00|8743.02|8743.02|8745.5|8745.5|8745.83|8745.83|8741.77|8741.77|0
1623751500000|2021-06-15 10:05:00|8745.41|8745.41|8736.79|8736.79|8745.41|8745.41|8734.58|8734.58|0
1623751800000|2021-06-15 10:10:00|8735.94|8735.94|8730.5|8730.5|8736.15|8736.15|8730.39|8730.39|0
1623752100000|2021-06-15 10:15:00|8730.23|8730.23|8737.54|8737.54|8738.94|8738.94|8730.16|8730.16|0
1623752400000|2021-06-15 10:20:00|8737.77|8737.77|8723.74|8723.74|8737.92|8737.92|8723.74|8723.74|0
1623752700000|2021-06-15 10:25:00|8724.01|8724.01|8723.88|8723.88|8726.58|8726.58|8722.38|8722.38|0
1623753000000|2021-06-15 10:30:00|8723.8|8723.8|8718.36|8718.36|8724.66|8724.66|8715.72|8715.72|0
1623753300000|2021-06-15 10:35:00|8718.2|8718.2|8716.87|8716.87|8719.26|8719.26|8709.98|8709.98|0
1623753600000|2021-06-15 10:40:00|8716.91|8716.91|8721.85|8721.85|8721.95|8721.95|8716.91|8716.91|0
1623753900000|2021-06-15 10:45:00|8721.78|8721.78|8718.63|8718.63|8721.78|8721.78|8716.53|8716.53|0
1623754200000|2021-06-15 10:50:00|8718.87|8718.87|8693.41|8693.41|8718.97|8718.97|8692.2|8692.2|0
1623754500000|2021-06-15 10:55:00|8693.5|8693.5|8703.59|8703.59|8703.79|8703.79|8690.46|8690.46|0
1623754800000|2021-06-15 11:00:00|8703.65|8703.65|8695.9|8695.9|8703.91|8703.91|8695.49|8695.49|0
1623755100000|2021-06-15 11:05:00|8695.15|8695.15|8702.02|8702.02|8702.86|8702.86|8694.89|8694.89|0
1623755400000|2021-06-15 11:10:00|8702.44|8702.44|8705.86|8705.86|8710.25|8710.25|8702.34|8702.34|0
1623755700000|2021-06-15 11:15:00|8705.56|8705.56|8705.34|8705.34|8706.34|8706.34|8702.58|8702.58|0
1623756000000|2021-06-15 11:20:00|8705.03|8705.03|8702.54|8702.54|8707.49|8707.49|8702.54|8702.54|0
1623756300000|2021-06-15 11:25:00|8702.62|8702.62|8707.08|8707.08|8710.31|8710.31|8702.37|8702.37|0
1623756600000|2021-06-15 11:30:00|8707.01|8707.01|8708.89|8708.89|8711.2|8711.2|8707.01|8707.01|0
1623756900000|2021-06-15 11:35:00|8709.19|8709.19|8697.78|8697.78|8709.19|8709.19|8693.18|8693.18|0
1623757200000|2021-06-15 11:40:00|8697.92|8697.92|8699.15|8699.15|8699.35|8699.35|8693.01|8693.01|0
1623757500000|2021-06-15 11:45:00|8699.21|8699.21|8701.94|8701.94|8707.1|8707.1|8697.83|8697.83|0
1623757800000|2021-06-15 11:50:00|8702.02|8702.02|8698.7|8698.7|8703.04|8703.04|8695.87|8695.87|0
1623758100000|2021-06-15 11:55:00|8698.6|8698.6|8688.1|8688.1|8699.22|8699.22|8688.1|8688.1|0
1623758400000|2021-06-15 12:00:00|8688.26|8688.26|8684.98|8684.98|8690.82|8690.82|8683.63|8683.63|0
1623758700000|2021-06-15 12:05:00|8684.44|8684.44|8676.69|8676.69|8684.75|8684.75|8675.03|8675.03|0
1623759000000|2021-06-15 12:10:00|8677.54|8677.54|8678.79|8678.79|8680.42|8680.42|8676.75|8676.75|0
1623759300000|2021-06-15 12:15:00|8678.69|8678.69|8674.26|8674.26|8678.69|8678.69|8673.81|8673.81|0
1623759600000|2021-06-15 12:20:00|8674.1|8674.1|8678.42|8678.42|8679.43|8679.43|8673.25|8673.25|0
1623759900000|2021-06-15 12:25:00|8678.36|8678.36|8681|8681|8682.1|8682.1|8678.36|8678.36|0
1623760200000|2021-06-15 12:30:00|8680.87|8680.87|8672.71|8672.71|8680.97|8680.97|8672.71|8672.71|0
1623760500000|2021-06-15 12:35:00|8672.63|8672.63|8650.31|8650.31|8675.26|8675.26|8649|8649|0
1623760800000|2021-06-15 12:40:00|8650.23|8650.23|8649.34|8649.34|8653.33|8653.33|8645.23|8645.23|0
1623761100000|2021-06-15 12:45:00|8649.04|8649.04|8644.6|8644.6|8650.99|8650.99|8638.8|8638.8|0
1623761400000|2021-06-15 12:50:00|8643.99|8643.99|8628.73|8628.73|8647.55|8647.55|8628.73|8628.73|0
1623761700000|2021-06-15 12:55:00|8629.59|8629.59|8606.65|8606.65|8633.27|8633.27|8606.65|8606.65|0
1623762000000|2021-06-15 13:00:00|8606.86|8606.86|8590.37|8590.37|8612.83|8612.83|8589.67|8589.67|0
1623762300000|2021-06-15 13:05:00|8590.26|8590.26|8580.93|8580.93|8590.26|8590.26|8547.94|8547.94|0
1623762600000|2021-06-15 13:10:00|8584.35|8584.35|8576.94|8576.94|8593.5|8593.5|8570.28|8570.28|0
1623762900000|2021-06-15 13:15:00|8576.88|8576.88|8587.12|8587.12|8587.98|8587.98|8556.21|8556.21|0
1623763200000|2021-06-15 13:20:00|8586.58|8586.58|8612.7|8612.7|8616.03|8616.03|8586.21|8586.21|0
1623763500000|2021-06-15 13:25:00|8612.31|8612.31|8613.7|8613.7|8617.84|8617.84|8603.36|8603.36|0
1623763800000|2021-06-15 13:30:00|8614.19|8614.19|8640.17|8640.17|8640.23|8640.23|8612.05|8612.05|0
1623764100000|2021-06-15 13:35:00|8639.78|8639.78|8642.29|8642.29|8647.36|8647.36|8628.69|8628.69|0
1623764400000|2021-06-15 13:40:00|8642.37|8642.37|8649.91|8649.91|8650.29|8650.29|8636.52|8636.52|0
1623764700000|2021-06-15 13:45:00|8649.77|8649.77|8661.27|8661.27|8662.72|8662.72|8639.9|8639.9|0
1623765000000|2021-06-15 13:50:00|8661.14|8661.14|8665.85|8665.85|8666.88|8666.88|8648.85|8648.85|0
1623765300000|2021-06-15 13:55:00|8665.98|8665.98|8678.06|8678.06|8678.91|8678.91|8664.18|8664.18|0
1623765600000|2021-06-15 14:00:00|8678.44|8678.44|8672.34|8672.34|8682.1|8682.1|8668.25|8668.25|0
1623765900000|2021-06-15 14:05:00|8672.07|8672.07|8666.7|8666.7|8675.24|8675.24|8665.35|8665.35|0
1623766200000|2021-06-15 14:10:00|8666.78|8666.78|8652.58|8652.58|8667.33|8667.33|8652.51|8652.51|0
1623766500000|2021-06-15 14:15:00|8652.37|8652.37|8650.62|8650.62|8655.17|8655.17|8645.75|8645.75|0
1623766800000|2021-06-15 14:20:00|8650.78|8650.78|8644.99|8644.99|8651.01|8651.01|8644.04|8644.04|0
1623767100000|2021-06-15 14:25:00|8644.91|8644.91|8647.5|8647.5|8647.5|8647.5|8641.46|8641.46|0
1623767400000|2021-06-15 14:30:00|8647.53|8647.53|8644.66|8644.66|8648.11|8648.11|8635|8635|0
1623767700000|2021-06-15 14:35:00|8644.53|8644.53|8647.45|8647.45|8647.45|8647.45|8644.42|8644.42|0
1623768000000|2021-06-15 14:40:00|8647.51|8647.51|8646.33|8646.33|8651.44|8651.44|8644.87|8644.87|0
1623768300000|2021-06-15 14:45:00|8646.26|8646.26|8642.84|8642.84|8646.26|8646.26|8635.77|8635.77|0
1623768600000|2021-06-15 14:50:00|8643.15|8643.15|8643.12|8643.12|8646.03|8646.03|8641.17|8641.17|0
1623768900000|2021-06-15 14:55:00|8642.81|8642.81|8653.07|8653.07|8653.68|8653.68|8641.13|8641.13|0
1623769200000|2021-06-15 15:00:00|8653.68|8653.68|8651.15|8651.15|8654.09|8654.09|8648.91|8648.91|0
1623769500000|2021-06-15 15:05:00|8651.22|8651.22|8655.52|8655.52|8656.2|8656.2|8648.2|8648.2|0
1623769800000|2021-06-15 15:10:00|8655.58|8655.58|8656.13|8656.13|8658.47|8658.47|8654.59|8654.59|0
1623770100000|2021-06-15 15:15:00|8656.52|8656.52|8660.81|8660.81|8660.81|8660.81|8656.02|8656.02|0
1623770400000|2021-06-15 15:20:00|8659.95|8659.95|8663.31|8663.31|8663.31|8663.31|8659.22|8659.22|0
1623770700000|2021-06-15 15:25:00|8663.11|8663.11|8667.09|8667.09|8667.55|8667.55|8658.23|8658.23|0
1623827700000|2021-06-16 07:15:00|8695.44|8695.44|8709.93|8709.93|8716.3|8716.3|8695.44|8695.44|0
1623828000000|2021-06-16 07:20:00|8710.37|8710.37|8716.15|8716.15|8716.39|8716.39|8702.2|8702.2|0
1623828300000|2021-06-16 07:25:00|8716.44|8716.44|8717.42|8717.42|8719.55|8719.55|8711.61|8711.61|0
1623828600000|2021-06-16 07:30:00|8717.53|8717.53|8714.71|8714.71|8727.56|8727.56|8713.95|8713.95|0
1623828900000|2021-06-16 07:35:00|8714.64|8714.64|8711.5|8711.5|8714.64|8714.64|8708.46|8708.46|0
1623829200000|2021-06-16 07:40:00|8712.34|8712.34|8699.56|8699.56|8712.34|8712.34|8697.87|8697.87|0
1623829500000|2021-06-16 07:45:00|8699.88|8699.88|8700.39|8700.39|8700.67|8700.67|8697.65|8697.65|0
1623829800000|2021-06-16 07:50:00|8703.81|8703.81|8694.34|8694.34|8705.64|8705.64|8694.34|8694.34|0
1623830100000|2021-06-16 07:55:00|8694.09|8694.09|8695.05|8695.05|8695.95|8695.95|8689.3|8689.3|0
1623830400000|2021-06-16 08:00:00|8695.29|8695.29|8691.73|8691.73|8699.88|8699.88|8690.44|8690.44|0
1623830700000|2021-06-16 08:05:00|8691.81|8691.81|8685.89|8685.89|8692.72|8692.72|8684.03|8684.03|0
1623831000000|2021-06-16 08:10:00|8685.81|8685.81|8687.88|8687.88|8692.1|8692.1|8685.11|8685.11|0
1623831300000|2021-06-16 08:15:00|8687.72|8687.72|8684.44|8684.44|8688.15|8688.15|8683.47|8683.47|0
1623831600000|2021-06-16 08:20:00|8684.49|8684.49|8678.01|8678.01|8684.49|8684.49|8676.75|8676.75|0
1623831900000|2021-06-16 08:25:00|8678.85|8678.85|8685.26|8685.26|8687.33|8687.33|8678.85|8678.85|0
1623832200000|2021-06-16 08:30:00|8685.06|8685.06|8689.37|8689.37|8690.71|8690.71|8685.06|8685.06|0
1623832500000|2021-06-16 08:35:00|8689.84|8689.84|8697.21|8697.21|8697.21|8697.21|8689.84|8689.84|0
1623832800000|2021-06-16 08:40:00|8697.6|8697.6|8697.19|8697.19|8698.3|8698.3|8695.61|8695.61|0
1623833100000|2021-06-16 08:45:00|8697.27|8697.27|8707.53|8707.53|8707.55|8707.55|8697.23|8697.23|0
1623833400000|2021-06-16 08:50:00|8707.62|8707.62|8709.23|8709.23|8711.08|8711.08|8707.62|8707.62|0
1623833700000|2021-06-16 08:55:00|8709.29|8709.29|8720.03|8720.03|8720.03|8720.03|8709.09|8709.09|0
1623834000000|2021-06-16 09:00:00|8720.32|8720.32|8719.33|8719.33|8722.18|8722.18|8719.33|8719.33|0
1623834300000|2021-06-16 09:05:00|8719.23|8719.23|8711.49|8711.49|8719.23|8719.23|8711.49|8711.49|0
1623834600000|2021-06-16 09:10:00|8711.55|8711.55|8703.21|8703.21|8713.32|8713.32|8702.69|8702.69|0
1623834900000|2021-06-16 09:15:00|8702.62|8702.62|8684.78|8684.78|8703.07|8703.07|8677.15|8677.15|0
1623835200000|2021-06-16 09:20:00|8685.08|8685.08|8694.47|8694.47|8694.47|8694.47|8684.45|8684.45|0
1623835500000|2021-06-16 09:25:00|8694.54|8694.54|8680.03|8680.03|8696.46|8696.46|8680.03|8680.03|0
1623835800000|2021-06-16 09:30:00|8679.95|8679.95|8681.59|8681.59|8683.95|8683.95|8678.63|8678.63|0
1623836100000|2021-06-16 09:35:00|8681.32|8681.32|8679.36|8679.36|8684.72|8684.72|8679.29|8679.29|0
1623836400000|2021-06-16 09:40:00|8679.09|8679.09|8687.38|8687.38|8687.51|8687.51|8678.73|8678.73|0
1623836700000|2021-06-16 09:45:00|8687.05|8687.05|8682.54|8682.54|8688.96|8688.96|8682.54|8682.54|0
1623837000000|2021-06-16 09:50:00|8682.4|8682.4|8692.84|8692.84|8692.84|8692.84|8682.01|8682.01|0
1623837300000|2021-06-16 09:55:00|8692.92|8692.92|8697.6|8697.6|8697.6|8697.6|8691.03|8691.03|0
1623837600000|2021-06-16 10:00:00|8697.67|8697.67|8699.2|8699.2|8699.7|8699.7|8692.94|8692.94|0
1623837900000|2021-06-16 10:05:00|8698.71|8698.71|8697.13|8697.13|8698.71|8698.71|8694.96|8694.96|0
1623838200000|2021-06-16 10:10:00|8697.06|8697.06|8705.62|8705.62|8708.09|8708.09|8696.64|8696.64|0
1623838500000|2021-06-16 10:15:00|8705.01|8705.01|8709.02|8709.02|8710.12|8710.12|8704.12|8704.12|0
1623838800000|2021-06-16 10:20:00|8709.26|8709.26|8707.95|8707.95|8710.87|8710.87|8704.74|8704.74|0
1623839100000|2021-06-16 10:25:00|8708.04|8708.04|8719|8719|8719|8719|8708.04|8708.04|0
1623839400000|2021-06-16 10:30:00|8719.19|8719.19|8721.62|8721.62|8722.84|8722.84|8718.4|8718.4|0
1623839700000|2021-06-16 10:35:00|8721.24|8721.24|8711.42|8711.42|8721.24|8721.24|8709.58|8709.58|0
1623840000000|2021-06-16 10:40:00|8711.48|8711.48|8713.66|8713.66|8713.66|8713.66|8709.26|8709.26|0
1623840300000|2021-06-16 10:45:00|8713.8|8713.8|8718.16|8718.16|8720.9|8720.9|8713.62|8713.62|0
1623840600000|2021-06-16 10:50:00|8718.1|8718.1|8720.4|8720.4|8721.97|8721.97|8716.75|8716.75|0
1623840900000|2021-06-16 10:55:00|8720.46|8720.46|8717.09|8717.09|8720.58|8720.58|8716.31|8716.31|0
1623841200000|2021-06-16 11:00:00|8717.29|8717.29|8719.74|8719.74|8720.41|8720.41|8715.33|8715.33|0
1623841500000|2021-06-16 11:05:00|8719.67|8719.67|8718.31|8718.31|8719.67|8719.67|8715.49|8715.49|0
1623841800000|2021-06-16 11:10:00|8718.38|8718.38|8715.77|8715.77|8718.44|8718.44|8715.18|8715.18|0
1623842100000|2021-06-16 11:15:00|8716.01|8716.01|8716.15|8716.15|8717.71|8717.71|8713.04|8713.04|0
1623842400000|2021-06-16 11:20:00|8716.6|8716.6|8715.05|8715.05|8717.2|8717.2|8712.25|8712.25|0
1623842700000|2021-06-16 11:25:00|8715.32|8715.32|8713.4|8713.4|8716.04|8716.04|8711.89|8711.89|0
1623843000000|2021-06-16 11:30:00|8713.6|8713.6|8713.98|8713.98|8715.43|8715.43|8713.6|8713.6|0
1623843300000|2021-06-16 11:35:00|8713.86|8713.86|8715.27|8715.27|8716.42|8716.42|8712.76|8712.76|0
1623843600000|2021-06-16 11:40:00|8715.65|8715.65|8713.37|8713.37|8715.65|8715.65|8710.82|8710.82|0
1623843900000|2021-06-16 11:45:00|8713.29|8713.29|8710.93|8710.93|8713.89|8713.89|8710.79|8710.79|0
1623844200000|2021-06-16 11:50:00|8711.01|8711.01|8706.54|8706.54|8711.49|8711.49|8703.56|8703.56|0
1623844500000|2021-06-16 11:55:00|8706.52|8706.52|8712.57|8712.57|8713.45|8713.45|8705.89|8705.89|0
1623844800000|2021-06-16 12:00:00|8712.67|8712.67|8713.45|8713.45|8714.43|8714.43|8710.34|8710.34|0
1623845100000|2021-06-16 12:05:00|8713.07|8713.07|8698.61|8698.61|8713.28|8713.28|8693.95|8693.95|0
1623845400000|2021-06-16 12:10:00|8698.71|8698.71|8710|8710|8710|8710|8698.71|8698.71|0
1623845700000|2021-06-16 12:15:00|8710.23|8710.23|8719.59|8719.59|8719.6|8719.6|8710.23|8710.23|0
1623846000000|2021-06-16 12:20:00|8719.73|8719.73|8713.32|8713.32|8721.57|8721.57|8710.95|8710.95|0
1623846300000|2021-06-16 12:25:00|8713.39|8713.39|8715.6|8715.6|8716.22|8716.22|8713.35|8713.35|0
1623846600000|2021-06-16 12:30:00|8715.65|8715.65|8720.02|8720.02|8720.02|8720.02|8713.76|8713.76|0
1623846900000|2021-06-16 12:35:00|8720.09|8720.09|8722.28|8722.28|8723.96|8723.96|8720.09|8720.09|0
1623847200000|2021-06-16 12:40:00|8722.05|8722.05|8721.95|8721.95|8723.76|8723.76|8721.33|8721.33|0
1623847500000|2021-06-16 12:45:00|8722.25|8722.25|8720.89|8720.89|8722.25|8722.25|8720.01|8720.01|0
1623847800000|2021-06-16 12:50:00|8720.94|8720.94|8718.57|8718.57|8721.44|8721.44|8718.41|8718.41|0
1623848100000|2021-06-16 12:55:00|8718.8|8718.8|8728.24|8728.24|8728.97|8728.97|8718.8|8718.8|0
1623848400000|2021-06-16 13:00:00|8727.93|8727.93|8733.82|8733.82|8733.82|8733.82|8727.39|8727.39|0
1623848700000|2021-06-16 13:05:00|8733.96|8733.96|8733.11|8733.11|8735.26|8735.26|8732.65|8732.65|0
1623849000000|2021-06-16 13:10:00|8733.88|8733.88|8734.25|8734.25|8735.11|8735.11|8732.76|8732.76|0
1623849300000|2021-06-16 13:15:00|8734.46|8734.46|8742.12|8742.12|8743.04|8743.04|8732.76|8732.76|0
1623849600000|2021-06-16 13:20:00|8742.33|8742.33|8748.33|8748.33|8748.33|8748.33|8741.87|8741.87|0
1623849900000|2021-06-16 13:25:00|8750.04|8750.04|8751.9|8751.9|8754.79|8754.79|8748.84|8748.84|0
1623850200000|2021-06-16 13:30:00|8751.92|8751.92|8763.26|8763.26|8763.7|8763.7|8746.74|8746.74|0
1623850500000|2021-06-16 13:35:00|8764.57|8764.57|8762.23|8762.23|8781.58|8781.58|8759.11|8759.11|0
1623850800000|2021-06-16 13:40:00|8762.36|8762.36|8756.64|8756.64|8763.75|8763.75|8756.54|8756.54|0
1623851100000|2021-06-16 13:45:00|8756.56|8756.56|8753.2|8753.2|8758.73|8758.73|8747.82|8747.82|0
1623851400000|2021-06-16 13:50:00|8753.51|8753.51|8747.47|8747.47|8753.78|8753.78|8741.54|8741.54|0
1623851700000|2021-06-16 13:55:00|8747.58|8747.58|8755.55|8755.55|8755.94|8755.94|8743.21|8743.21|0
1623852000000|2021-06-16 14:00:00|8755.98|8755.98|8757.91|8757.91|8758.15|8758.15|8745.99|8745.99|0
1623852300000|2021-06-16 14:05:00|8757.98|8757.98|8767.96|8767.96|8769.86|8769.86|8757.47|8757.47|0
1623852600000|2021-06-16 14:10:00|8768.27|8768.27|8773.15|8773.15|8774.86|8774.86|8768.27|8768.27|0
1623852900000|2021-06-16 14:15:00|8774|8774|8775.15|8775.15|8779.47|8779.47|8774|8774|0
1623853200000|2021-06-16 14:20:00|8775.07|8775.07|8776.38|8776.38|8776.6|8776.6|8772.38|8772.38|0
1623853500000|2021-06-16 14:25:00|8776.68|8776.68|8784.15|8784.15|8784.97|8784.97|8775.1|8775.1|0
1623853800000|2021-06-16 14:30:00|8784.28|8784.28|8800.43|8800.43|8801.29|8801.29|8782.36|8782.36|0
1623854100000|2021-06-16 14:35:00|8800.37|8800.37|8792.51|8792.51|8800.37|8800.37|8791.5|8791.5|0
1623854400000|2021-06-16 14:40:00|8792.43|8792.43|8793.08|8793.08|8794.17|8794.17|8786.23|8786.23|0
1623854700000|2021-06-16 14:45:00|8792.85|8792.85|8798.02|8798.02|8800.1|8800.1|8791.47|8791.47|0
1623855000000|2021-06-16 14:50:00|8798.1|8798.1|8791.75|8791.75|8801.55|8801.55|8791.57|8791.57|0
1623855300000|2021-06-16 14:55:00|8791.64|8791.64|8788.42|8788.42|8791.64|8791.64|8780.95|8780.95|0
1623855600000|2021-06-16 15:00:00|8788.35|8788.35|8796.14|8796.14|8799.85|8799.85|8786.83|8786.83|0
1623855900000|2021-06-16 15:05:00|8796.16|8796.16|8794.63|8794.63|8796.6|8796.6|8792.2|8792.2|0
1623856200000|2021-06-16 15:10:00|8794.57|8794.57|8795.28|8795.28|8796.32|8796.32|8792.18|8792.18|0
1623856500000|2021-06-16 15:15:00|8795.42|8795.42|8803.29|8803.29|8803.29|8803.29|8794.01|8794.01|0
1623856800000|2021-06-16 15:20:00|8803.53|8803.53|8797.46|8797.46|8804.91|8804.91|8797.24|8797.24|0
1623857100000|2021-06-16 15:25:00|8797.44|8797.44|8783.02|8783.02|8798.36|8798.36|8774.59|8774.59|0
1623914100000|2021-06-17 07:15:00|8895.27|8895.27|8894.21|8894.21|8903.91|8903.91|8890.66|8890.66|0
1623914400000|2021-06-17 07:20:00|8894.05|8894.05|8879.08|8879.08|8897.03|8897.03|8870.53|8870.53|0
1623914700000|2021-06-17 07:25:00|8879.28|8879.28|8884.47|8884.47|8889.77|8889.77|8871.34|8871.34|0
1623915000000|2021-06-17 07:30:00|8882.89|8882.89|8876.07|8876.07|8882.89|8882.89|8872.52|8872.52|0
1623915300000|2021-06-17 07:35:00|8876.2|8876.2|8859.94|8859.94|8876.2|8876.2|8858.77|8858.77|0
1623915600000|2021-06-17 07:40:00|8859.16|8859.16|8870|8870|8874.46|8874.46|8857.37|8857.37|0
1623915900000|2021-06-17 07:45:00|8870.92|8870.92|8871.11|8871.11|8878.97|8878.97|8870.3|8870.3|0
1623916200000|2021-06-17 07:50:00|8871.3|8871.3|8862.03|8862.03|8875.18|8875.18|8861.57|8861.57|0
1623916500000|2021-06-17 07:55:00|8861.74|8861.74|8867.17|8867.17|8869.42|8869.42|8861.74|8861.74|0
1623916800000|2021-06-17 08:00:00|8867.09|8867.09|8878.59|8878.59|8880.44|8880.44|8866.88|8866.88|0
1623917100000|2021-06-17 08:05:00|8878.21|8878.21|8878.86|8878.86|8883.97|8883.97|8878.01|8878.01|0
1623917400000|2021-06-17 08:10:00|8878.73|8878.73|8872.99|8872.99|8879.22|8879.22|8870.86|8870.86|0
1623917700000|2021-06-17 08:15:00|8873.21|8873.21|8875.23|8875.23|8877.54|8877.54|8870.5|8870.5|0
1623918000000|2021-06-17 08:20:00|8875.36|8875.36|8879.84|8879.84|8879.91|8879.91|8873.8|8873.8|0
1623918300000|2021-06-17 08:25:00|8880.14|8880.14|8871.85|8871.85|8883.71|8883.71|8871.85|8871.85|0
1623918600000|2021-06-17 08:30:00|8871.78|8871.78|8883.98|8883.98|8886.03|8886.03|8870.22|8870.22|0
1623918900000|2021-06-17 08:35:00|8884.51|8884.51|8865.35|8865.35|8884.51|8884.51|8862.75|8862.75|0
1623919200000|2021-06-17 08:40:00|8865.22|8865.22|8859.56|8859.56|8865.22|8865.22|8859.27|8859.27|0
1623919500000|2021-06-17 08:45:00|8859.64|8859.64|8863.16|8863.16|8863.36|8863.36|8858.24|8858.24|0
1623919800000|2021-06-17 08:50:00|8863.54|8863.54|8849.92|8849.92|8863.89|8863.89|8849.34|8849.34|0
1623920100000|2021-06-17 08:55:00|8849.62|8849.62|8852.98|8852.98|8854.04|8854.04|8848.15|8848.15|0
1623920400000|2021-06-17 09:00:00|8853.37|8853.37|8867.77|8867.77|8867.77|8867.77|8853.15|8853.15|0
1623920700000|2021-06-17 09:05:00|8867.85|8867.85|8864.44|8864.44|8870.71|8870.71|8862.45|8862.45|0
1623921000000|2021-06-17 09:10:00|8864.3|8864.3|8867.42|8867.42|8867.52|8867.52|8861.92|8861.92|0
1623921300000|2021-06-17 09:15:00|8867.3|8867.3|8872.03|8872.03|8872.3|8872.3|8866.76|8866.76|0
1623921600000|2021-06-17 09:20:00|8871.95|8871.95|8866.6|8866.6|8872.64|8872.64|8865.67|8865.67|0
1623921900000|2021-06-17 09:25:00|8866.41|8866.41|8864.86|8864.86|8868.67|8868.67|8864.17|8864.17|0
1623922200000|2021-06-17 09:30:00|8864.79|8864.79|8866.44|8866.44|8866.59|8866.59|8862|8862|0
1623922500000|2021-06-17 09:35:00|8866.52|8866.52|8866.96|8866.96|8871.14|8871.14|8865.99|8865.99|0
1623922800000|2021-06-17 09:40:00|8866.65|8866.65|8861.92|8861.92|8866.65|8866.65|8861.31|8861.31|0
1623923100000|2021-06-17 09:45:00|8861.71|8861.71|8867.2|8867.2|8867.81|8867.81|8861.04|8861.04|0
1623923400000|2021-06-17 09:50:00|8866.81|8866.81|8867.09|8867.09|8868.84|8868.84|8865.64|8865.64|0
1623923700000|2021-06-17 09:55:00|8866.04|8866.04|8863.03|8863.03|8868.66|8868.66|8862.14|8862.14|0
1623924000000|2021-06-17 10:00:00|8862.64|8862.64|8863.11|8863.11|8865.18|8865.18|8860.99|8860.99|0
1623924300000|2021-06-17 10:05:00|8863.01|8863.01|8862.54|8862.54|8864.86|8864.86|8861.15|8861.15|0
1623924600000|2021-06-17 10:10:00|8862.48|8862.48|8863.52|8863.52|8866.62|8866.62|8862.3|8862.3|0
1623924900000|2021-06-17 10:15:00|8864.15|8864.15|8863.47|8863.47|8866.68|8866.68|8862.66|8862.66|0
1623925200000|2021-06-17 10:20:00|8864.32|8864.32|8865.08|8865.08|8867.67|8867.67|8864.18|8864.18|0
1623925500000|2021-06-17 10:25:00|8865.15|8865.15|8860.15|8860.15|8865.24|8865.24|8859.94|8859.94|0
1623925800000|2021-06-17 10:30:00|8859.57|8859.57|8854.94|8854.94|8860.64|8860.64|8854.94|8854.94|0
1623926100000|2021-06-17 10:35:00|8854.35|8854.35|8842.44|8842.44|8854.35|8854.35|8837.74|8837.74|0
1623926400000|2021-06-17 10:40:00|8842.69|8842.69|8834.4|8834.4|8845.16|8845.16|8832.92|8832.92|0
1623926700000|2021-06-17 10:45:00|8834.33|8834.33|8833.73|8833.73|8835.4|8835.4|8831.63|8831.63|0
1623927000000|2021-06-17 10:50:00|8833.65|8833.65|8829.61|8829.61|8834.81|8834.81|8829.61|8829.61|0
1623927300000|2021-06-17 10:55:00|8829.31|8829.31|8831.03|8831.03|8831.49|8831.49|8828.03|8828.03|0
1623927600000|2021-06-17 11:00:00|8831.11|8831.11|8842.84|8842.84|8845.69|8845.69|8831.11|8831.11|0
1623927900000|2021-06-17 11:05:00|8842.73|8842.73|8848.22|8848.22|8851.14|8851.14|8839.78|8839.78|0
1623928200000|2021-06-17 11:10:00|8848.31|8848.31|8848.33|8848.33|8851.6|8851.6|8847.01|8847.01|0
1623928500000|2021-06-17 11:15:00|8849.19|8849.19|8844.6|8844.6|8849.51|8849.51|8844.6|8844.6|0
1623928800000|2021-06-17 11:20:00|8844.73|8844.73|8849.29|8849.29|8850.61|8850.61|8844.13|8844.13|0
1623929100000|2021-06-17 11:25:00|8849.23|8849.23|8841.02|8841.02|8850.36|8850.36|8839.42|8839.42|0
1623929400000|2021-06-17 11:30:00|8840.71|8840.71|8840.31|8840.31|8840.72|8840.72|8835.79|8835.79|0
1623929700000|2021-06-17 11:35:00|8840.4|8840.4|8835.52|8835.52|8841.23|8841.23|8834.17|8834.17|0
1623930000000|2021-06-17 11:40:00|8835.43|8835.43|8835.61|8835.61|8837.52|8837.52|8834.29|8834.29|0
1623930300000|2021-06-17 11:45:00|8837.38|8837.38|8843.74|8843.74|8843.74|8843.74|8835.63|8835.63|0
1623930600000|2021-06-17 11:50:00|8843.68|8843.68|8840.58|8840.58|8843.74|8843.74|8836.56|8836.56|0
1623930900000|2021-06-17 11:55:00|8840.44|8840.44|8837.1|8837.1|8841.04|8841.04|8835.69|8835.69|0
1623931200000|2021-06-17 12:00:00|8837.13|8837.13|8831.65|8831.65|8837.57|8837.57|8831.64|8831.64|0
1623931500000|2021-06-17 12:05:00|8831.97|8831.97|8831.69|8831.69|8832.41|8832.41|8828.44|8828.44|0
1623931800000|2021-06-17 12:10:00|8831.9|8831.9|8831.26|8831.26|8833.47|8833.47|8830.59|8830.59|0
1623932100000|2021-06-17 12:15:00|8831.38|8831.38|8827.14|8827.14|8833.7|8833.7|8827.14|8827.14|0
1623932400000|2021-06-17 12:20:00|8826.93|8826.93|8813.71|8813.71|8827.5|8827.5|8813.47|8813.47|0
1623932700000|2021-06-17 12:25:00|8813.74|8813.74|8816.23|8816.23|8816.23|8816.23|8811.84|8811.84|0
1623933000000|2021-06-17 12:30:00|8816.16|8816.16|8818.86|8818.86|8818.86|8818.86|8813.08|8813.08|0
1623933300000|2021-06-17 12:35:00|8818.79|8818.79|8821.88|8821.88|8827.8|8827.8|8818.79|8818.79|0
1623933600000|2021-06-17 12:40:00|8822.08|8822.08|8827.05|8827.05|8827.05|8827.05|8820.42|8820.42|0
1623933900000|2021-06-17 12:45:00|8826.96|8826.96|8824.02|8824.02|8827.41|8827.41|8822.62|8822.62|0
1623934200000|2021-06-17 12:50:00|8824.08|8824.08|8825.17|8825.17|8831.21|8831.21|8823.12|8823.12|0
1623934500000|2021-06-17 12:55:00|8825.47|8825.47|8821.42|8821.42|8825.47|8825.47|8817.58|8817.58|0
1623934800000|2021-06-17 13:00:00|8821.73|8821.73|8827.74|8827.74|8830.52|8830.52|8821.73|8821.73|0
1623935100000|2021-06-17 13:05:00|8827.55|8827.55|8819.6|8819.6|8828.53|8828.53|8819.02|8819.02|0
1623935400000|2021-06-17 13:10:00|8819.7|8819.7|8816.49|8816.49|8822.81|8822.81|8816.21|8816.21|0
1623935700000|2021-06-17 13:15:00|8816.4|8816.4|8823.02|8823.02|8823.02|8823.02|8813.95|8813.95|0
1623936000000|2021-06-17 13:20:00|8823.17|8823.17|8820.7|8820.7|8824.44|8824.44|8819.67|8819.67|0
1623936300000|2021-06-17 13:25:00|8820.78|8820.78|8831.7|8831.7|8831.86|8831.86|8819.95|8819.95|0
1623936600000|2021-06-17 13:30:00|8831.57|8831.57|8845.2|8845.2|8851.62|8851.62|8828.51|8828.51|0
1623936900000|2021-06-17 13:35:00|8845.12|8845.12|8853.19|8853.19|8853.19|8853.19|8842.69|8842.69|0
1623937200000|2021-06-17 13:40:00|8853.3|8853.3|8853.48|8853.48|8858.92|8858.92|8850.61|8850.61|0
1623937500000|2021-06-17 13:45:00|8853.27|8853.27|8858.77|8858.77|8859.4|8859.4|8852.33|8852.33|0
1623937800000|2021-06-17 13:50:00|8858.69|8858.69|8849.39|8849.39|8858.81|8858.81|8848.91|8848.91|0
1623938100000|2021-06-17 13:55:00|8849.33|8849.33|8851.92|8851.92|8853.76|8853.76|8848.96|8848.96|0
1623938400000|2021-06-17 14:00:00|8851.32|8851.32|8864.07|8864.07|8864.07|8864.07|8851.25|8851.25|0
1623938700000|2021-06-17 14:05:00|8864.49|8864.49|8853.28|8853.28|8866.52|8866.52|8849.98|8849.98|0
1623939000000|2021-06-17 14:10:00|8853.31|8853.31|8851.73|8851.73|8853.39|8853.39|8848.41|8848.41|0
1623939300000|2021-06-17 14:15:00|8851.8|8851.8|8848.1|8848.1|8851.85|8851.85|8845.64|8845.64|0
1623939600000|2021-06-17 14:20:00|8848.49|8848.49|8847.81|8847.81|8848.49|8848.49|8839.64|8839.64|0
1623939900000|2021-06-17 14:25:00|8848.19|8848.19|8848.53|8848.53|8851|8851|8846.8|8846.8|0
1623940200000|2021-06-17 14:30:00|8848.46|8848.46|8851.44|8851.44|8862.29|8862.29|8847.85|8847.85|0
1623940500000|2021-06-17 14:35:00|8852.29|8852.29|8854.78|8854.78|8860.24|8860.24|8852.05|8852.05|0
1623940800000|2021-06-17 14:40:00|8854.85|8854.85|8860.81|8860.81|8864.43|8864.43|8854.8|8854.8|0
1623941100000|2021-06-17 14:45:00|8860.5|8860.5|8849.69|8849.69|8862.35|8862.35|8849.6|8849.6|0
1623941400000|2021-06-17 14:50:00|8849.78|8849.78|8853.97|8853.97|8853.97|8853.97|8845.5|8845.5|0
1623941700000|2021-06-17 14:55:00|8854.02|8854.02|8863.02|8863.02|8863.21|8863.21|8854.02|8854.02|0
1623942000000|2021-06-17 15:00:00|8862.68|8862.68|8852.31|8852.31|8863.02|8863.02|8851.91|8851.91|0
1623942300000|2021-06-17 15:05:00|8852.22|8852.22|8850.45|8850.45|8852.76|8852.76|8843.05|8843.05|0
1623942600000|2021-06-17 15:10:00|8850.76|8850.76|8833.89|8833.89|8851.51|8851.51|8833.89|8833.89|0
1623942900000|2021-06-17 15:15:00|8834.74|8834.74|8836.53|8836.53|8842.32|8842.32|8834.42|8834.42|0
1623943200000|2021-06-17 15:20:00|8836.44|8836.44|8829.94|8829.94|8837.04|8837.04|8829.94|8829.94|0
1623943500000|2021-06-17 15:25:00|8829.09|8829.09|8826.79|8826.79|8830.07|8830.07|8824.91|8824.91|0
1624000500000|2021-06-18 07:15:00|8859.51|8859.51|8858.24|8858.24|8859.51|8859.51|8851.28|8851.28|0
1624000800000|2021-06-18 07:20:00|8858.05|8858.05|8873.22|8873.22|8873.92|8873.92|8857.74|8857.74|0
1624001100000|2021-06-18 07:25:00|8874.1|8874.1|8859.76|8859.76|8874.1|8874.1|8859.76|8859.76|0
1624001400000|2021-06-18 07:30:00|8860.03|8860.03|8861.64|8861.64|8865.75|8865.75|8856.63|8856.63|0
1624001700000|2021-06-18 07:35:00|8861.73|8861.73|8866.2|8866.2|8867.55|8867.55|8861.28|8861.28|0
1624002000000|2021-06-18 07:40:00|8865.99|8865.99|8864.99|8864.99|8865.99|8865.99|8859.86|8859.86|0
1624002300000|2021-06-18 07:45:00|8865.37|8865.37|8851.95|8851.95|8867.08|8867.08|8851.79|8851.79|0
1624002600000|2021-06-18 07:50:00|8851.84|8851.84|8850.29|8850.29|8853.81|8853.81|8849.74|8849.74|0
1624002900000|2021-06-18 07:55:00|8850.44|8850.44|8850.25|8850.25|8857.34|8857.34|8849.03|8849.03|0
1624003200000|2021-06-18 08:00:00|8850.63|8850.63|8857.63|8857.63|8858.82|8858.82|8848.7|8848.7|0
1624003500000|2021-06-18 08:05:00|8856.85|8856.85|8862.89|8862.89|8863.09|8863.09|8854.12|8854.12|0
1624003800000|2021-06-18 08:10:00|8863.02|8863.02|8862.62|8862.62|8867.11|8867.11|8856.13|8856.13|0
1624004100000|2021-06-18 08:15:00|8862.41|8862.41|8861.71|8861.71|8863.08|8863.08|8858.64|8858.64|0
1624004400000|2021-06-18 08:20:00|8861.93|8861.93|8867.95|8867.95|8868.81|8868.81|8861.93|8861.93|0
1624004700000|2021-06-18 08:25:00|8868.33|8868.33|8869.05|8869.05|8874.38|8874.38|8867.86|8867.86|0
1624005000000|2021-06-18 08:30:00|8868.65|8868.65|8868.92|8868.92|8868.92|8868.92|8863.19|8863.19|0
1624005300000|2021-06-18 08:35:00|8868.67|8868.67|8879.36|8879.36|8881.68|8881.68|8868.05|8868.05|0
1624005600000|2021-06-18 08:40:00|8879.2|8879.2|8878.85|8878.85|8879.31|8879.31|8876.15|8876.15|0
1624005900000|2021-06-18 08:45:00|8878.93|8878.93|8871.5|8871.5|8879.45|8879.45|8871.5|8871.5|0
1624006200000|2021-06-18 08:50:00|8871.11|8871.11|8855.66|8855.66|8871.31|8871.31|8855.66|8855.66|0
1624006500000|2021-06-18 08:55:00|8855.63|8855.63|8846.73|8846.73|8855.63|8855.63|8846.52|8846.52|0
1624006800000|2021-06-18 09:00:00|8846.57|8846.57|8852.66|8852.66|8855.83|8855.83|8844.87|8844.87|0
1624007100000|2021-06-18 09:05:00|8852.75|8852.75|8855.64|8855.64|8860.24|8860.24|8852.33|8852.33|0
1624007700000|2021-06-18 09:15:00|8855.79|8855.79|8863.45|8863.45|8869.52|8869.52|8855.77|8855.77|0
1624008000000|2021-06-18 09:20:00|8863.61|8863.61|8872.13|8872.13|8872.13|8872.13|8863.42|8863.42|0
1624008300000|2021-06-18 09:25:00|8872.33|8872.33|8876.35|8876.35|8878.64|8878.64|8872.33|8872.33|0
1624008600000|2021-06-18 09:30:00|8876.27|8876.27|8873.73|8873.73|8878.27|8878.27|8871.95|8871.95|0
1624008900000|2021-06-18 09:35:00|8874.14|8874.14|8885.17|8885.17|8885.17|8885.17|8873.53|8873.53|0
1624009200000|2021-06-18 09:40:00|8885.59|8885.59|8898.9|8898.9|8898.9|8898.9|8885.59|8885.59|0
1624009500000|2021-06-18 09:45:00|8898.69|8898.69|8912.88|8912.88|8912.88|8912.88|8898.08|8898.08|0
1624009800000|2021-06-18 09:50:00|8913|8913|8891.02|8891.02|8919.23|8919.23|8884.19|8884.19|0
1624010100000|2021-06-18 09:55:00|8890.73|8890.73|8888.78|8888.78|8894.18|8894.18|8885.38|8885.38|0
1624010400000|2021-06-18 10:00:00|8888.64|8888.64|8870.54|8870.54|8889.84|8889.84|8868.17|8868.17|0
1624010700000|2021-06-18 10:05:00|8870.33|8870.33|8871.74|8871.74|8873.66|8873.66|8863.41|8863.41|0
1624011000000|2021-06-18 10:10:00|8871.81|8871.81|8848.22|8848.22|8871.81|8871.81|8848.19|8848.19|0
1624011300000|2021-06-18 10:15:00|8848.15|8848.15|8836.78|8836.78|8848.15|8848.15|8835.21|8835.21|0
1624011600000|2021-06-18 10:20:00|8837.08|8837.08|8845.5|8845.5|8845.75|8845.75|8831.6|8831.6|0
1624011900000|2021-06-18 10:25:00|8845.09|8845.09|8848.02|8848.02|8848.02|8848.02|8841.69|8841.69|0
1624012200000|2021-06-18 10:30:00|8847.71|8847.71|8841.27|8841.27|8848.08|8848.08|8837.68|8837.68|0
1624012500000|2021-06-18 10:35:00|8841.4|8841.4|8844.46|8844.46|8845.76|8845.76|8840.3|8840.3|0
1624012800000|2021-06-18 10:40:00|8844.62|8844.62|8837.41|8837.41|8846.32|8846.32|8837.41|8837.41|0
1624013100000|2021-06-18 10:45:00|8837.14|8837.14|8832.27|8832.27|8837.33|8837.33|8823.84|8823.84|0
1624013400000|2021-06-18 10:50:00|8832.36|8832.36|8830.57|8830.57|8833.59|8833.59|8829.64|8829.64|0
1624013700000|2021-06-18 10:55:00|8831.42|8831.42|8829.69|8829.69|8832.58|8832.58|8827.01|8827.01|0
1624014000000|2021-06-18 11:00:00|8829.48|8829.48|8822.85|8822.85|8829.5|8829.5|8822.83|8822.83|0
1624014300000|2021-06-18 11:05:00|8822.93|8822.93|8813.32|8813.32|8823.32|8823.32|8811.22|8811.22|0
1624014600000|2021-06-18 11:10:00|8813.11|8813.11|8819.73|8819.73|8820.34|8820.34|8812.84|8812.84|0
1624014900000|2021-06-18 11:15:00|8819.43|8819.43|8810.57|8810.57|8819.43|8819.43|8810.19|8810.19|0
1624015200000|2021-06-18 11:20:00|8810.44|8810.44|8804.24|8804.24|8810.44|8810.44|8801.98|8801.98|0
1624015500000|2021-06-18 11:25:00|8806.8|8806.8|8810|8810|8810|8810|8800.98|8800.98|0
1624015800000|2021-06-18 11:30:00|8810.85|8810.85|8823.55|8823.55|8826.4|8826.4|8810.85|8810.85|0
1624016100000|2021-06-18 11:35:00|8823.85|8823.85|8809.1|8809.1|8825.41|8825.41|8808.54|8808.54|0
1624016400000|2021-06-18 11:40:00|8809.03|8809.03|8805.01|8805.01|8813.1|8813.1|8804.2|8804.2|0
1624016700000|2021-06-18 11:45:00|8804.85|8804.85|8809.63|8809.63|8810.17|8810.17|8804.7|8804.7|0
1624017000000|2021-06-18 11:50:00|8809.1|8809.1|8802.95|8802.95|8810.24|8810.24|8799.17|8799.17|0
1624017300000|2021-06-18 11:55:00|8803.05|8803.05|8816.13|8816.13|8816.6|8816.6|8803.05|8803.05|0
1624017600000|2021-06-18 12:00:00|8816.29|8816.29|8798.9|8798.9|8816.29|8816.29|8798.5|8798.5|0
1624017900000|2021-06-18 12:05:00|8798.76|8798.76|8773.68|8773.68|8798.76|8798.76|8773.38|8773.38|0
1624018200000|2021-06-18 12:10:00|8773.58|8773.58|8758.11|8758.11|8773.58|8773.58|8757.55|8757.55|0
1624018500000|2021-06-18 12:15:00|8757.72|8757.72|8743.89|8743.89|8758.58|8758.58|8740.99|8740.99|0
1624018800000|2021-06-18 12:20:00|8743.7|8743.7|8734.12|8734.12|8743.85|8743.85|8731.38|8731.38|0
1624019100000|2021-06-18 12:25:00|8734.06|8734.06|8741.28|8741.28|8742.23|8742.23|8729.77|8729.77|0
1624019400000|2021-06-18 12:30:00|8741.09|8741.09|8753.97|8753.97|8754.75|8754.75|8739.02|8739.02|0
1624019700000|2021-06-18 12:35:00|8754.11|8754.11|8746|8746|8756.02|8756.02|8746|8746|0
1624020000000|2021-06-18 12:40:00|8745.94|8745.94|8741.21|8741.21|8746.33|8746.33|8737.88|8737.88|0
1624020300000|2021-06-18 12:45:00|8741.29|8741.29|8750.15|8750.15|8751.84|8751.84|8741.16|8741.16|0
1624020600000|2021-06-18 12:50:00|8750.21|8750.21|8747.11|8747.11|8752.31|8752.31|8739.35|8739.35|0
1624020900000|2021-06-18 12:55:00|8747.43|8747.43|8745.4|8745.4|8750.44|8750.44|8741.84|8741.84|0
1624021200000|2021-06-18 13:00:00|8745.55|8745.55|8732.22|8732.22|8749.56|8749.56|8730.29|8730.29|0
1624021500000|2021-06-18 13:05:00|8732.13|8732.13|8729.24|8729.24|8732.27|8732.27|8727.18|8727.18|0
1624021800000|2021-06-18 13:10:00|8729.04|8729.04|8717.15|8717.15|8729.54|8729.54|8716.54|8716.54|0
1624022100000|2021-06-18 13:15:00|8717.07|8717.07|8721.22|8721.22|8722.65|8722.65|8716.46|8716.46|0
1624022400000|2021-06-18 13:20:00|8721.04|8721.04|8709.52|8709.52|8721.04|8721.04|8709.17|8709.17|0
1624022700000|2021-06-18 13:25:00|8709.45|8709.45|8701.85|8701.85|8710.57|8710.57|8701.23|8701.23|0
1624023000000|2021-06-18 13:30:00|8701.77|8701.77|8721.54|8721.54|8754.56|8754.56|8701.49|8701.49|0
1624023300000|2021-06-18 13:35:00|8721.69|8721.69|8713.78|8713.78|8721.94|8721.94|8701.27|8701.27|0
1624023600000|2021-06-18 13:40:00|8713.4|8713.4|8728.42|8728.42|8736.21|8736.21|8712.46|8712.46|0
1624023900000|2021-06-18 13:45:00|8727.95|8727.95|8745.24|8745.24|8745.53|8745.53|8721.98|8721.98|0
1624024200000|2021-06-18 13:50:00|8744.83|8744.83|8720.23|8720.23|8744.85|8744.85|8716.07|8716.07|0
1624024500000|2021-06-18 13:55:00|8720.07|8720.07|8722.97|8722.97|8724.39|8724.39|8719.58|8719.58|0
1624024800000|2021-06-18 14:00:00|8723.18|8723.18|8709.77|8709.77|8740.48|8740.48|8709.77|8709.77|0
1624025100000|2021-06-18 14:05:00|8709.79|8709.79|8700.53|8700.53|8709.79|8709.79|8695.4|8695.4|0
1624025400000|2021-06-18 14:10:00|8701.75|8701.75|8692.73|8692.73|8702.07|8702.07|8685.24|8685.24|0
1624025700000|2021-06-18 14:15:00|8692.24|8692.24|8685.48|8685.48|8692.37|8692.37|8685.48|8685.48|0
1624026000000|2021-06-18 14:20:00|8685.41|8685.41|8688|8688|8689|8689|8678.97|8678.97|0
1624026300000|2021-06-18 14:25:00|8687.86|8687.86|8690.88|8690.88|8695.9|8695.9|8679.8|8679.8|0
1624026600000|2021-06-18 14:30:00|8690.33|8690.33|8704.43|8704.43|8704.43|8704.43|8681.75|8681.75|0
1624026900000|2021-06-18 14:35:00|8704.36|8704.36|8702.09|8702.09|8705.89|8705.89|8696.5|8696.5|0
1624027200000|2021-06-18 14:40:00|8702.03|8702.03|8709.62|8709.62|8710.32|8710.32|8696.3|8696.3|0
1624027500000|2021-06-18 14:45:00|8709.85|8709.85|8726.04|8726.04|8726.43|8726.43|8709.85|8709.85|0
1624027800000|2021-06-18 14:50:00|8725.93|8725.93|8733.37|8733.37|8736.76|8736.76|8725.93|8725.93|0
1624028100000|2021-06-18 14:55:00|8733.56|8733.56|8729|8729|8738.59|8738.59|8728.87|8728.87|0
1624028400000|2021-06-18 15:00:00|8728.84|8728.84|8734.31|8734.31|8741.91|8741.91|8728.72|8728.72|0
1624028700000|2021-06-18 15:05:00|8734.41|8734.41|8740|8740|8745.71|8745.71|8734.1|8734.1|0
1624029000000|2021-06-18 15:10:00|8740.11|8740.11|8743.61|8743.61|8745.11|8745.11|8739.97|8739.97|0
1624029300000|2021-06-18 15:15:00|8743.55|8743.55|8741.88|8741.88|8744.93|8744.93|8736.26|8736.26|0
1624029600000|2021-06-18 15:20:00|8741.69|8741.69|8724.62|8724.62|8741.77|8741.77|8723.58|8723.58|0
1624029900000|2021-06-18 15:25:00|8724.67|8724.67|8721.22|8721.22|8725|8725|8718.08|8718.08|0
1624259700000|2021-06-21 07:15:00|8068.65|8068.65|8097.98|8097.98|8098.23|8098.23|8068.65|8068.65|0
1624260000000|2021-06-21 07:20:00|8098.31|8098.31|8085.48|8085.48|8110.4|8110.4|8078.91|8078.91|0
1624260300000|2021-06-21 07:25:00|8086.53|8086.53|8077.55|8077.55|8089.45|8089.45|8076.48|8076.48|0
1624260600000|2021-06-21 07:30:00|8077.33|8077.33|8098.11|8098.11|8098.42|8098.42|8076.79|8076.79|0
1624260900000|2021-06-21 07:35:00|8098.04|8098.04|8122.41|8122.41|8122.74|8122.74|8094.43|8094.43|0
1624261200000|2021-06-21 07:40:00|8122.28|8122.28|8139.44|8139.44|8139.44|8139.44|8122.23|8122.23|0
1624261500000|2021-06-21 07:45:00|8139.57|8139.57|8168.37|8168.37|8168.83|8168.83|8139.2|8139.2|0
1624261800000|2021-06-21 07:50:00|8168.41|8168.41|8192.07|8192.07|8192.15|8192.15|8168.41|8168.41|0
1624262100000|2021-06-21 07:55:00|8191.98|8191.98|8173.48|8173.48|8192.03|8192.03|8173.48|8173.48|0
1624262400000|2021-06-21 08:00:00|8172.92|8172.92|8149.83|8149.83|8172.92|8172.92|8149.83|8149.83|0
1624262700000|2021-06-21 08:05:00|8149.81|8149.81|8133.15|8133.15|8149.81|8149.81|8132.75|8132.75|0
1624263000000|2021-06-21 08:10:00|8133.22|8133.22|8124.86|8124.86|8134.43|8134.43|8123.7|8123.7|0
1624263300000|2021-06-21 08:15:00|8124.78|8124.78|8129.81|8129.81|8133.05|8133.05|8123.46|8123.46|0
1624263600000|2021-06-21 08:20:00|8129.83|8129.83|8139.87|8139.87|8148.45|8148.45|8126.97|8126.97|0
1624263900000|2021-06-21 08:25:00|8139.64|8139.64|8133.74|8133.74|8142.44|8142.44|8133.74|8133.74|0
1624264200000|2021-06-21 08:30:00|8133.49|8133.49|8121.73|8121.73|8135.37|8135.37|8119.59|8119.59|0
1624264500000|2021-06-21 08:35:00|8121.67|8121.67|8123.21|8123.21|8124.6|8124.6|8118.52|8118.52|0
1624264800000|2021-06-21 08:40:00|8123.16|8123.16|8121.4|8121.4|8126.55|8126.55|8120.93|8120.93|0
1624265100000|2021-06-21 08:45:00|8120.83|8120.83|8125.91|8125.91|8126.49|8126.49|8118.24|8118.24|0
1624265400000|2021-06-21 08:50:00|8125.61|8125.61|8128.82|8128.82|8138.19|8138.19|8125.61|8125.61|0
1624265700000|2021-06-21 08:55:00|8128.91|8128.91|8133.19|8133.19|8134.53|8134.53|8128.91|8128.91|0
1624266000000|2021-06-21 09:00:00|8133.02|8133.02|8142.89|8142.89|8142.89|8142.89|8131.7|8131.7|0
1624266300000|2021-06-21 09:05:00|8143.02|8143.02|8152.65|8152.65|8155.36|8155.36|8142.81|8142.81|0
1624266600000|2021-06-21 09:10:00|8152.96|8152.96|8165.26|8165.26|8165.39|8165.39|8152.96|8152.96|0
1624266900000|2021-06-21 09:15:00|8165.86|8165.86|8164.52|8164.52|8167.96|8167.96|8163.24|8163.24|0
1624267200000|2021-06-21 09:20:00|8164.77|8164.77|8171.45|8171.45|8177.78|8177.78|8164.77|8164.77|0
1624267500000|2021-06-21 09:25:00|8171.54|8171.54|8166.36|8166.36|8174.63|8174.63|8166.36|8166.36|0
1624267800000|2021-06-21 09:30:00|8166.25|8166.25|8158.92|8158.92|8166.25|8166.25|8158.44|8158.44|0
1624268100000|2021-06-21 09:35:00|8158.71|8158.71|8162.68|8162.68|8167.26|8167.26|8157.33|8157.33|0
1624268400000|2021-06-21 09:40:00|8162.62|8162.62|8161.15|8161.15|8162.62|8162.62|8156.38|8156.38|0
1624268700000|2021-06-21 09:45:00|8161.36|8161.36|8168.24|8168.24|8173.56|8173.56|8161.36|8161.36|0
1624269000000|2021-06-21 09:50:00|8168.19|8168.19|8168.72|8168.72|8174.73|8174.73|8164.29|8164.29|0
1624269300000|2021-06-21 09:55:00|8168.8|8168.8|8165.9|8165.9|8171.16|8171.16|8164.99|8164.99|0
1624269600000|2021-06-21 10:00:00|8167.07|8167.07|8164.52|8164.52|8169.89|8169.89|8163.28|8163.28|0
1624269900000|2021-06-21 10:05:00|8164.73|8164.73|8152.99|8152.99|8164.73|8164.73|8152.99|8152.99|0
1624270200000|2021-06-21 10:10:00|8152.94|8152.94|8148.04|8148.04|8159.75|8159.75|8147.71|8147.71|0
1624270500000|2021-06-21 10:15:00|8147.95|8147.95|8151.65|8151.65|8154.74|8154.74|8147.73|8147.73|0
1624270800000|2021-06-21 10:20:00|8151.57|8151.57|8155.33|8155.33|8155.68|8155.68|8149.59|8149.59|0
1624271100000|2021-06-21 10:25:00|8155.71|8155.71|8147.66|8147.66|8157.77|8157.77|8147.66|8147.66|0
1624271400000|2021-06-21 10:30:00|8147.6|8147.6|8149.55|8149.55|8151.14|8151.14|8147.43|8147.43|0
1624271700000|2021-06-21 10:35:00|8149.46|8149.46|8149.86|8149.86|8151.77|8151.77|8148.5|8148.5|0
1624272000000|2021-06-21 10:40:00|8149.7|8149.7|8152.76|8152.76|8155.77|8155.77|8145|8145|0
1624272300000|2021-06-21 10:45:00|8152.55|8152.55|8154.02|8154.02|8154.09|8154.09|8148.76|8148.76|0
1624272600000|2021-06-21 10:50:00|8154.08|8154.08|8161.9|8161.9|8162.29|8162.29|8153.86|8153.86|0
1624272900000|2021-06-21 10:55:00|8162.38|8162.38|8160.43|8160.43|8163.78|8163.78|8160.43|8160.43|0
1624273200000|2021-06-21 11:00:00|8160.41|8160.41|8163.84|8163.84|8163.84|8163.84|8154.96|8154.96|0
1624273500000|2021-06-21 11:05:00|8163.9|8163.9|8159.55|8159.55|8167.88|8167.88|8159.18|8159.18|0
1624273800000|2021-06-21 11:10:00|8159.17|8159.17|8154.36|8154.36|8159.17|8159.17|8150.36|8150.36|0
1624274100000|2021-06-21 11:15:00|8154.44|8154.44|8151.51|8151.51|8158.51|8158.51|8151.51|8151.51|0
1624274400000|2021-06-21 11:20:00|8151.4|8151.4|8145.52|8145.52|8152.81|8152.81|8140.03|8140.03|0
1624274700000|2021-06-21 11:25:00|8145.47|8145.47|8141.53|8141.53|8145.47|8145.47|8138.46|8138.46|0
1624275000000|2021-06-21 11:30:00|8141.41|8141.41|8142.52|8142.52|8144.38|8144.38|8140.55|8140.55|0
1624275300000|2021-06-21 11:35:00|8142.27|8142.27|8152.03|8152.03|8152.03|8152.03|8142.1|8142.1|0
1624275600000|2021-06-21 11:40:00|8152.09|8152.09|8152.59|8152.59|8154.91|8154.91|8151.76|8151.76|0
1624275900000|2021-06-21 11:45:00|8152.51|8152.51|8155.79|8155.79|8159.64|8159.64|8151.35|8151.35|0
1624276200000|2021-06-21 11:50:00|8155.62|8155.62|8164.08|8164.08|8165.71|8165.71|8150.72|8150.72|0
1624276500000|2021-06-21 11:55:00|8164.38|8164.38|8168.67|8168.67|8171.07|8171.07|8164.38|8164.38|0
1624276800000|2021-06-21 12:00:00|8169.05|8169.05|8177.62|8177.62|8177.62|8177.62|8168.86|8168.86|0
1624277100000|2021-06-21 12:05:00|8177.53|8177.53|8192.87|8192.87|8193.45|8193.45|8177.53|8177.53|0
1624277400000|2021-06-21 12:10:00|8192.92|8192.92|8183.44|8183.44|8195.95|8195.95|8182.78|8182.78|0
1624277700000|2021-06-21 12:15:00|8183.65|8183.65|8188.71|8188.71|8189.11|8189.11|8183.65|8183.65|0
1624278000000|2021-06-21 12:20:00|8187.85|8187.85|8185.97|8185.97|8190.73|8190.73|8184.82|8184.82|0
1624278300000|2021-06-21 12:25:00|8186.24|8186.24|8180.14|8180.14|8186.24|8186.24|8179.99|8179.99|0
1624278600000|2021-06-21 12:30:00|8180.2|8180.2|8183.71|8183.71|8185.27|8185.27|8179.43|8179.43|0
1624278900000|2021-06-21 12:35:00|8184.57|8184.57|8176.69|8176.69|8185.19|8185.19|8176.69|8176.69|0
1624279200000|2021-06-21 12:40:00|8176.6|8176.6|8173.26|8173.26|8177.53|8177.53|8171.28|8171.28|0
1624279500000|2021-06-21 12:45:00|8173.32|8173.32|8180.39|8180.39|8180.59|8180.59|8172.5|8172.5|0
1624279800000|2021-06-21 12:50:00|8180.01|8180.01|8178.52|8178.52|8180.97|8180.97|8178.33|8178.33|0
1624280100000|2021-06-21 12:55:00|8178.6|8178.6|8173.55|8173.55|8179.59|8179.59|8173.55|8173.55|0
1624280400000|2021-06-21 13:00:00|8173.61|8173.61|8170.25|8170.25|8174.25|8174.25|8170.09|8170.09|0
1624280700000|2021-06-21 13:05:00|8170.16|8170.16|8170.71|8170.71|8174.12|8174.12|8170.16|8170.16|0
1624281000000|2021-06-21 13:10:00|8170.68|8170.68|8171.05|8171.05|8175.82|8175.82|8170.68|8170.68|0
1624281300000|2021-06-21 13:15:00|8170.94|8170.94|8165.96|8165.96|8171.3|8171.3|8165.87|8165.87|0
1624281600000|2021-06-21 13:20:00|8165.9|8165.9|8166.4|8166.4|8169.62|8169.62|8165.83|8165.83|0
1624281900000|2021-06-21 13:25:00|8166.31|8166.31|8167.54|8167.54|8167.54|8167.54|8162.34|8162.34|0
1624282200000|2021-06-21 13:30:00|8167.6|8167.6|8152.03|8152.03|8169.29|8169.29|8151.03|8151.03|0
1624282500000|2021-06-21 13:35:00|8151.95|8151.95|8136.68|8136.68|8151.95|8151.95|8132.8|8132.8|0
1624282800000|2021-06-21 13:40:00|8136.75|8136.75|8144.28|8144.28|8148.71|8148.71|8135.89|8135.89|0
1624283100000|2021-06-21 13:45:00|8144.37|8144.37|8149.96|8149.96|8149.96|8149.96|8134.24|8134.24|0
1624283400000|2021-06-21 13:50:00|8150.03|8150.03|8156.66|8156.66|8156.66|8156.66|8146.83|8146.83|0
1624283700000|2021-06-21 13:55:00|8156.94|8156.94|8166.11|8166.11|8169.46|8169.46|8156.9|8156.9|0
1624284000000|2021-06-21 14:00:00|8166.2|8166.2|8179.44|8179.44|8179.44|8179.44|8165.87|8165.87|0
1624284300000|2021-06-21 14:05:00|8179.63|8179.63|8192.94|8192.94|8193.01|8193.01|8179.63|8179.63|0
1624284600000|2021-06-21 14:10:00|8193.03|8193.03|8181.77|8181.77|8197.23|8197.23|8181.67|8181.67|0
1624284900000|2021-06-21 14:15:00|8182.07|8182.07|8171.44|8171.44|8186.54|8186.54|8170.6|8170.6|0
1624285200000|2021-06-21 14:20:00|8171.27|8171.27|8164.37|8164.37|8171.74|8171.74|8162.61|8162.61|0
1624285500000|2021-06-21 14:25:00|8164.42|8164.42|8176.23|8176.23|8177.74|8177.74|8163.48|8163.48|0
1624285800000|2021-06-21 14:30:00|8176.53|8176.53|8182.37|8182.37|8184.25|8184.25|8176.53|8176.53|0
1624286100000|2021-06-21 14:35:00|8182.44|8182.44|8186.89|8186.89|8191.4|8191.4|8182.06|8182.06|0
1624286400000|2021-06-21 14:40:00|8186.96|8186.96|8195.41|8195.41|8203.87|8203.87|8186.96|8186.96|0
1624286700000|2021-06-21 14:45:00|8195.46|8195.46|8200.06|8200.06|8200.55|8200.55|8195.02|8195.02|0
1624287000000|2021-06-21 14:50:00|8200.15|8200.15|8206.93|8206.93|8209.67|8209.67|8199.45|8199.45|0
1624287300000|2021-06-21 14:55:00|8207.01|8207.01|8209.18|8209.18|8209.37|8209.37|8202.17|8202.17|0
1624287600000|2021-06-21 15:00:00|8209.56|8209.56|8204.96|8204.96|8212.36|8212.36|8203.39|8203.39|0
1624287900000|2021-06-21 15:05:00|8205.05|8205.05|8209.84|8209.84|8210.62|8210.62|8205.05|8205.05|0
1624288200000|2021-06-21 15:10:00|8209.92|8209.92|8212.9|8212.9|8213.03|8213.03|8208.01|8208.01|0
1624288500000|2021-06-21 15:15:00|8212.93|8212.93|8210.68|8210.68|8213.63|8213.63|8209.23|8209.23|0
1624288800000|2021-06-21 15:20:00|8210.79|8210.79|8219.98|8219.98|8221.58|8221.58|8210.48|8210.48|0
1624289100000|2021-06-21 15:25:00|8220.04|8220.04|8227.47|8227.47|8231.05|8231.05|8219.89|8219.89|0
1624346100000|2021-06-22 07:15:00|8226.48|8226.48|8228.81|8228.81|8229.71|8229.71|8215.26|8215.26|0
1624346400000|2021-06-22 07:20:00|8229|8229|8257.85|8257.85|8258.17|8258.17|8228.86|8228.86|0
1624346700000|2021-06-22 07:25:00|8258.57|8258.57|8281.78|8281.78|8281.78|8281.78|8256.78|8256.78|0
1624347000000|2021-06-22 07:30:00|8281.84|8281.84|8294.77|8294.77|8298.68|8298.68|8281.84|8281.84|0
1624347300000|2021-06-22 07:35:00|8294|8294|8301.07|8301.07|8301.07|8301.07|8292.94|8292.94|0
1624347600000|2021-06-22 07:40:00|8301.21|8301.21|8315.91|8315.91|8318.13|8318.13|8300.09|8300.09|0
1624347900000|2021-06-22 07:45:00|8314.19|8314.19|8299.1|8299.1|8315.63|8315.63|8294.97|8294.97|0
1624348200000|2021-06-22 07:50:00|8299.27|8299.27|8285.56|8285.56|8299.34|8299.34|8282.96|8282.96|0
1624348500000|2021-06-22 07:55:00|8285.94|8285.94|8273.68|8273.68|8286|8286|8268.46|8268.46|0
1624348800000|2021-06-22 08:00:00|8273.74|8273.74|8298.4|8298.4|8298.4|8298.4|8272.56|8272.56|0
1624349100000|2021-06-22 08:05:00|8298.5|8298.5|8291.9|8291.9|8299.3|8299.3|8289.45|8289.45|0
1624349400000|2021-06-22 08:10:00|8291.72|8291.72|8290.47|8290.47|8294.65|8294.65|8288.07|8288.07|0
1624349700000|2021-06-22 08:15:00|8290.3|8290.3|8304.22|8304.22|8304.44|8304.44|8284.28|8284.28|0
1624350000000|2021-06-22 08:20:00|8304.28|8304.28|8302.1|8302.1|8305.27|8305.27|8300.88|8300.88|0
1624350300000|2021-06-22 08:25:00|8303.83|8303.83|8298.33|8298.33|8306.33|8306.33|8297.72|8297.72|0
1624350600000|2021-06-22 08:30:00|8298.22|8298.22|8298.34|8298.34|8302.66|8302.66|8294.45|8294.45|0
1624350900000|2021-06-22 08:35:00|8297.48|8297.48|8289.29|8289.29|8297.48|8297.48|8286.78|8286.78|0
1624351200000|2021-06-22 08:40:00|8288.66|8288.66|8279.97|8279.97|8288.66|8288.66|8277.87|8277.87|0
1624351500000|2021-06-22 08:45:00|8279.76|8279.76|8280.04|8280.04|8281.11|8281.11|8271.16|8271.16|0
1624351800000|2021-06-22 08:50:00|8280.12|8280.12|8271.82|8271.82|8281.07|8281.07|8269.57|8269.57|0
1624352100000|2021-06-22 08:55:00|8271.99|8271.99|8272.19|8272.19|8272.34|8272.34|8265.71|8265.71|0
1624352400000|2021-06-22 09:00:00|8272.49|8272.49|8267.03|8267.03|8280.38|8280.38|8266.77|8266.77|0
1624352700000|2021-06-22 09:05:00|8267.09|8267.09|8264.38|8264.38|8268.17|8268.17|8263|8263|0
1624353000000|2021-06-22 09:10:00|8264.4|8264.4|8270.33|8270.33|8270.85|8270.85|8260.83|8260.83|0
1624353300000|2021-06-22 09:15:00|8270.39|8270.39|8256.22|8256.22|8270.39|8270.39|8256.02|8256.02|0
1624353600000|2021-06-22 09:20:00|8256.43|8256.43|8259.12|8259.12|8259.4|8259.4|8255.77|8255.77|0
1624353900000|2021-06-22 09:25:00|8258.26|8258.26|8266.1|8266.1|8266.1|8266.1|8254.29|8254.29|0
1624354200000|2021-06-22 09:30:00|8266.26|8266.26|8260.44|8260.44|8268.03|8268.03|8258.26|8258.26|0
1624354500000|2021-06-22 09:35:00|8259.58|8259.58|8257.74|8257.74|8260.09|8260.09|8256.59|8256.59|0
1624354800000|2021-06-22 09:40:00|8257.55|8257.55|8257.45|8257.45|8258.42|8258.42|8254.1|8254.1|0
1624355100000|2021-06-22 09:45:00|8257.62|8257.62|8257.87|8257.87|8258.93|8258.93|8254.4|8254.4|0
1624355400000|2021-06-22 09:50:00|8258.08|8258.08|8255.53|8255.53|8262.15|8262.15|8255.37|8255.37|0
1624355700000|2021-06-22 09:55:00|8256.39|8256.39|8256.49|8256.49|8258.61|8258.61|8252.33|8252.33|0
1624356000000|2021-06-22 10:00:00|8256.47|8256.47|8267.95|8267.95|8267.95|8267.95|8253.8|8253.8|0
1624356300000|2021-06-22 10:05:00|8268.71|8268.71|8272.61|8272.61|8273.5|8273.5|8267.73|8267.73|0
1624356600000|2021-06-22 10:10:00|8272.91|8272.91|8272.42|8272.42|8277.12|8277.12|8270.61|8270.61|0
1624356900000|2021-06-22 10:15:00|8272.34|8272.34|8261.73|8261.73|8273.01|8273.01|8261.73|8261.73|0
1624357200000|2021-06-22 10:20:00|8261.78|8261.78|8265.39|8265.39|8270.13|8270.13|8261.1|8261.1|0
1624357500000|2021-06-22 10:25:00|8265.18|8265.18|8274.74|8274.74|8275|8275|8261.97|8261.97|0
1624357800000|2021-06-22 10:30:00|8273.88|8273.88|8279.28|8279.28|8280.21|8280.21|8273.88|8273.88|0
1624358100000|2021-06-22 10:35:00|8280.04|8280.04|8275.21|8275.21|8282.12|8282.12|8274.71|8274.71|0
1624358400000|2021-06-22 10:40:00|8275.05|8275.05|8274.36|8274.36|8276.99|8276.99|8273.66|8273.66|0
1624358700000|2021-06-22 10:45:00|8274.29|8274.29|8273.16|8273.16|8276.29|8276.29|8273.16|8273.16|0
1624359000000|2021-06-22 10:50:00|8273.08|8273.08|8268.68|8268.68|8273.08|8273.08|8267.06|8267.06|0
1624359300000|2021-06-22 10:55:00|8268.76|8268.76|8283.41|8283.41|8283.41|8283.41|8268.76|8268.76|0
1624359600000|2021-06-22 11:00:00|8283.47|8283.47|8284.06|8284.06|8285.42|8285.42|8280.48|8280.48|0
1624359900000|2021-06-22 11:05:00|8283.68|8283.68|8298.71|8298.71|8298.71|8298.71|8283.37|8283.37|0
1624360200000|2021-06-22 11:10:00|8298.77|8298.77|8299.83|8299.83|8300.25|8300.25|8292.27|8292.27|0
1624360500000|2021-06-22 11:15:00|8299.85|8299.85|8296.63|8296.63|8302.24|8302.24|8293.65|8293.65|0
1624360800000|2021-06-22 11:20:00|8295.77|8295.77|8291.87|8291.87|8295.77|8295.77|8289.96|8289.96|0
1624361100000|2021-06-22 11:25:00|8291.78|8291.78|8283.33|8283.33|8292.34|8292.34|8283.33|8283.33|0
1624361400000|2021-06-22 11:30:00|8283.28|8283.28|8274.1|8274.1|8283.44|8283.44|8273.24|8273.24|0
1624361700000|2021-06-22 11:35:00|8274.02|8274.02|8271.84|8271.84|8274.74|8274.74|8271.84|8271.84|0
1624362000000|2021-06-22 11:40:00|8271.77|8271.77|8273.7|8273.7|8279.03|8279.03|8271.08|8271.08|0
1624362300000|2021-06-22 11:45:00|8273.68|8273.68|8271.77|8271.77|8278.42|8278.42|8271.61|8271.61|0
1624362600000|2021-06-22 11:50:00|8271.47|8271.47|8276.67|8276.67|8276.89|8276.89|8269.63|8269.63|0
1624362900000|2021-06-22 11:55:00|8276.84|8276.84|8275|8275|8281.23|8281.23|8274.98|8274.98|0
1624363200000|2021-06-22 12:00:00|8275.13|8275.13|8276.51|8276.51|8279.9|8279.9|8274.28|8274.28|0
1624363500000|2021-06-22 12:05:00|8276.54|8276.54|8276.19|8276.19|8281.28|8281.28|8273.86|8273.86|0
1624363800000|2021-06-22 12:10:00|8276.57|8276.57|8281.4|8281.4|8281.4|8281.4|8275.98|8275.98|0
1624364100000|2021-06-22 12:15:00|8281.87|8281.87|8281.28|8281.28|8287.68|8287.68|8281.04|8281.04|0
1624364400000|2021-06-22 12:20:00|8281.19|8281.19|8283.9|8283.9|8285.71|8285.71|8280.98|8280.98|0
1624364700000|2021-06-22 12:25:00|8283.81|8283.81|8281.13|8281.13|8285.49|8285.49|8280.77|8280.77|0
1624365000000|2021-06-22 12:30:00|8281.2|8281.2|8283.85|8283.85|8283.85|8283.85|8279.16|8279.16|0
1624365300000|2021-06-22 12:35:00|8283.87|8283.87|8277.96|8277.96|8284.11|8284.11|8276.07|8276.07|0
1624365600000|2021-06-22 12:40:00|8277.9|8277.9|8281.56|8281.56|8281.56|8281.56|8276.39|8276.39|0
1624365900000|2021-06-22 12:45:00|8281.64|8281.64|8283.32|8283.32|8284.97|8284.97|8280.26|8280.26|0
1624366200000|2021-06-22 12:50:00|8283.62|8283.62|8289.52|8289.52|8291.33|8291.33|8283.18|8283.18|0
1624366500000|2021-06-22 12:55:00|8289.75|8289.75|8294.18|8294.18|8295.44|8295.44|8289.75|8289.75|0
1624366800000|2021-06-22 13:00:00|8294.09|8294.09|8294.45|8294.45|8298.61|8298.61|8292.65|8292.65|0
1624367100000|2021-06-22 13:05:00|8294.41|8294.41|8291.92|8291.92|8298.36|8298.36|8291.59|8291.59|0
1624367400000|2021-06-22 13:10:00|8291.94|8291.94|8294.07|8294.07|8296.73|8296.73|8290.48|8290.48|0
1624367700000|2021-06-22 13:15:00|8294|8294|8296.45|8296.45|8297.75|8297.75|8293|8293|0
1624368000000|2021-06-22 13:20:00|8296.38|8296.38|8296.03|8296.03|8297.3|8297.3|8290.65|8290.65|0
1624368300000|2021-06-22 13:25:00|8295.9|8295.9|8301.93|8301.93|8302.71|8302.71|8295.43|8295.43|0
1624368600000|2021-06-22 13:30:00|8302.2|8302.2|8307.37|8307.37|8309.91|8309.91|8298.99|8298.99|0
1624368900000|2021-06-22 13:35:00|8307.3|8307.3|8295.51|8295.51|8310.1|8310.1|8295.51|8295.51|0
1624369200000|2021-06-22 13:40:00|8296.11|8296.11|8301.04|8301.04|8304.49|8304.49|8295.51|8295.51|0
1624369500000|2021-06-22 13:45:00|8301.34|8301.34|8309.33|8309.33|8314.43|8314.43|8301.14|8301.14|0
1624369800000|2021-06-22 13:50:00|8309.36|8309.36|8293.78|8293.78|8309.36|8309.36|8291.69|8291.69|0
1624370100000|2021-06-22 13:55:00|8293.8|8293.8|8296.33|8296.33|8301.68|8301.68|8293.43|8293.43|0
1624370400000|2021-06-22 14:00:00|8296.25|8296.25|8288.35|8288.35|8296.49|8296.49|8288.35|8288.35|0
1624370700000|2021-06-22 14:05:00|8288.24|8288.24|8289.42|8289.42|8294.93|8294.93|8286.44|8286.44|0
1624371000000|2021-06-22 14:10:00|8289.26|8289.26|8298.26|8298.26|8298.66|8298.66|8289.03|8289.03|0
1624371300000|2021-06-22 14:15:00|8298.32|8298.32|8310.1|8310.1|8314.31|8314.31|8298.32|8298.32|0
1624371600000|2021-06-22 14:20:00|8310.03|8310.03|8307.37|8307.37|8310.03|8310.03|8299.83|8299.83|0
1624371900000|2021-06-22 14:25:00|8307.07|8307.07|8303.65|8303.65|8307.21|8307.21|8303.65|8303.65|0
1624372200000|2021-06-22 14:30:00|8303.51|8303.51|8300.08|8300.08|8305.68|8305.68|8298.98|8298.98|0
1624372500000|2021-06-22 14:35:00|8300.19|8300.19|8283.68|8283.68|8300.19|8300.19|8281.2|8281.2|0
1624372800000|2021-06-22 14:40:00|8283.87|8283.87|8291.17|8291.17|8291.43|8291.43|8283.87|8283.87|0
1624373100000|2021-06-22 14:45:00|8291.22|8291.22|8296.45|8296.45|8296.72|8296.72|8288.27|8288.27|0
1624373400000|2021-06-22 14:50:00|8296.34|8296.34|8290.14|8290.14|8296.34|8296.34|8289.66|8289.66|0
1624373700000|2021-06-22 14:55:00|8290.22|8290.22|8292.28|8292.28|8292.28|8292.28|8289.1|8289.1|0
1624374000000|2021-06-22 15:00:00|8292.66|8292.66|8291.9|8291.9|8293.3|8293.3|8289.12|8289.12|0
1624374300000|2021-06-22 15:05:00|8291.62|8291.62|8295.88|8295.88|8299.54|8299.54|8291.35|8291.35|0
1624374600000|2021-06-22 15:10:00|8295.97|8295.97|8298.87|8298.87|8299.12|8299.12|8295.22|8295.22|0
1624374900000|2021-06-22 15:15:00|8298.96|8298.96|8298.31|8298.31|8302.37|8302.37|8296.4|8296.4|0
1624375200000|2021-06-22 15:20:00|8298.16|8298.16|8308.3|8308.3|8309.68|8309.68|8295.87|8295.87|0
1624375500000|2021-06-22 15:25:00|8307.44|8307.44|8308.24|8308.24|8313.97|8313.97|8305.74|8305.74|0
1624432500000|2021-06-23 07:15:00|8851.06|8851.06|8878.34|8878.34|8879.47|8879.47|8848.6|8848.6|0
1624432800000|2021-06-23 07:20:00|8877.95|8877.95|8875.7|8875.7|8888.66|8888.66|8874.99|8874.99|0
1624433100000|2021-06-23 07:25:00|8875.93|8875.93|8869.98|8869.98|8875.93|8875.93|8863.5|8863.5|0
1624433400000|2021-06-23 07:30:00|8871.48|8871.48|8854.17|8854.17|8873.51|8873.51|8851.82|8851.82|0
1624433700000|2021-06-23 07:35:00|8853.97|8853.97|8840.07|8840.07|8854.41|8854.41|8837.77|8837.77|0
1624434000000|2021-06-23 07:40:00|8839.93|8839.93|8848.32|8848.32|8851.27|8851.27|8838.53|8838.53|0
1624434300000|2021-06-23 07:45:00|8847.46|8847.46|8855.04|8855.04|8855.15|8855.15|8847.46|8847.46|0
1624434600000|2021-06-23 07:50:00|8855.94|8855.94|8843.4|8843.4|8856.04|8856.04|8841.36|8841.36|0
1624434900000|2021-06-23 07:55:00|8843.32|8843.32|8843.01|8843.01|8843.32|8843.32|8838.41|8838.41|0
1624435200000|2021-06-23 08:00:00|8843.39|8843.39|8845.2|8845.2|8849.74|8849.74|8842.67|8842.67|0
1624435500000|2021-06-23 08:05:00|8846.06|8846.06|8849.91|8849.91|8849.97|8849.97|8843.96|8843.96|0
1624435800000|2021-06-23 08:10:00|8849.85|8849.85|8852.2|8852.2|8852.2|8852.2|8846.62|8846.62|0
1624436100000|2021-06-23 08:15:00|8851.74|8851.74|8858.58|8858.58|8858.76|8858.76|8849.42|8849.42|0
1624436400000|2021-06-23 08:20:00|8858.75|8858.75|8866.42|8866.42|8870.49|8870.49|8858.66|8858.66|0
1624436700000|2021-06-23 08:25:00|8866.03|8866.03|8866.51|8866.51|8870.22|8870.22|8866.03|8866.03|0
1624437000000|2021-06-23 08:30:00|8866.6|8866.6|8867.79|8867.79|8868.18|8868.18|8862.86|8862.86|0
1624437300000|2021-06-23 08:35:00|8867.89|8867.89|8869.72|8869.72|8871.81|8871.81|8865.38|8865.38|0
1624437600000|2021-06-23 08:40:00|8869.61|8869.61|8859.9|8859.9|8870.73|8870.73|8858.91|8858.91|0
1624437900000|2021-06-23 08:45:00|8860.06|8860.06|8855.17|8855.17|8860.06|8860.06|8850.77|8850.77|0
1624438200000|2021-06-23 08:50:00|8855.65|8855.65|8843.29|8843.29|8855.65|8855.65|8843.28|8843.28|0
1624438500000|2021-06-23 08:55:00|8842.82|8842.82|8832.84|8832.84|8842.82|8842.82|8830.37|8830.37|0
1624438800000|2021-06-23 09:00:00|8833.86|8833.86|8828.28|8828.28|8837.44|8837.44|8826.94|8826.94|0
1624439100000|2021-06-23 09:05:00|8828.7|8828.7|8823.94|8823.94|8828.7|8828.7|8822.72|8822.72|0
1624439400000|2021-06-23 09:10:00|8824.13|8824.13|8821.52|8821.52|8828.25|8828.25|8821.43|8821.43|0
1624439700000|2021-06-23 09:15:00|8821.9|8821.9|8812.52|8812.52|8825.41|8825.41|8812.5|8812.5|0
1624440000000|2021-06-23 09:20:00|8812.4|8812.4|8810.51|8810.51|8812.45|8812.45|8805.85|8805.85|0
1624440300000|2021-06-23 09:25:00|8810.6|8810.6|8813.67|8813.67|8813.67|8813.67|8808.15|8808.15|0
1624440600000|2021-06-23 09:30:00|8813.88|8813.88|8824.94|8824.94|8825.53|8825.53|8811.44|8811.44|0
1624440900000|2021-06-23 09:35:00|8824.83|8824.83|8826.12|8826.12|8826.75|8826.75|8824.5|8824.5|0
1624441200000|2021-06-23 09:40:00|8826.15|8826.15|8827.34|8827.34|8827.34|8827.34|8823.97|8823.97|0
1624441500000|2021-06-23 09:45:00|8827.49|8827.49|8832.77|8832.77|8832.93|8832.93|8827.19|8827.19|0
1624441800000|2021-06-23 09:50:00|8832.97|8832.97|8825.29|8825.29|8835.99|8835.99|8824.88|8824.88|0
1624442100000|2021-06-23 09:55:00|8824.99|8824.99|8822.17|8822.17|8826.54|8826.54|8822.03|8822.03|0
1624442400000|2021-06-23 10:00:00|8821.86|8821.86|8811.57|8811.57|8822.48|8822.48|8811.5|8811.5|0
1624442700000|2021-06-23 10:05:00|8811.73|8811.73|8815.07|8815.07|8815.57|8815.57|8807.81|8807.81|0
1624443000000|2021-06-23 10:10:00|8814.76|8814.76|8822.02|8822.02|8822.4|8822.4|8813.58|8813.58|0
1624443300000|2021-06-23 10:15:00|8822.21|8822.21|8822.11|8822.11|8824.76|8824.76|8818.19|8818.19|0
1624443600000|2021-06-23 10:20:00|8822.17|8822.17|8817.14|8817.14|8822.17|8822.17|8814.16|8814.16|0
1624443900000|2021-06-23 10:25:00|8817.31|8817.31|8813.77|8813.77|8817.46|8817.46|8809.56|8809.56|0
1624444200000|2021-06-23 10:30:00|8813.93|8813.93|8802.14|8802.14|8815.04|8815.04|8801.91|8801.91|0
1624444500000|2021-06-23 10:35:00|8801.38|8801.38|8800.59|8800.59|8801.38|8801.38|8793.74|8793.74|0
1624444800000|2021-06-23 10:40:00|8800.89|8800.89|8804.89|8804.89|8805.6|8805.6|8800.89|8800.89|0
1624445100000|2021-06-23 10:45:00|8805.01|8805.01|8805.13|8805.13|8809.91|8809.91|8803.83|8803.83|0
1624445400000|2021-06-23 10:50:00|8805.28|8805.28|8796.32|8796.32|8805.28|8805.28|8795.58|8795.58|0
1624445700000|2021-06-23 10:55:00|8796.28|8796.28|8790.01|8790.01|8797.28|8797.28|8790.01|8790.01|0
1624446000000|2021-06-23 11:00:00|8789.53|8789.53|8772.28|8772.28|8789.53|8789.53|8771.02|8771.02|0
1624446300000|2021-06-23 11:05:00|8772.19|8772.19|8773.57|8773.57|8773.57|8773.57|8768.05|8768.05|0
1624446600000|2021-06-23 11:10:00|8773.73|8773.73|8762.46|8762.46|8773.84|8773.84|8762.46|8762.46|0
1624446900000|2021-06-23 11:15:00|8762.25|8762.25|8768.95|8768.95|8769|8769|8761.67|8761.67|0
1624447200000|2021-06-23 11:20:00|8769.02|8769.02|8759.46|8759.46|8769.35|8769.35|8758.54|8758.54|0
1624447500000|2021-06-23 11:25:00|8759.52|8759.52|8761.66|8761.66|8761.79|8761.79|8755.15|8755.15|0
1624447800000|2021-06-23 11:30:00|8761.82|8761.82|8766.69|8766.69|8766.69|8766.69|8761.82|8761.82|0
1624448100000|2021-06-23 11:35:00|8766.84|8766.84|8755.32|8755.32|8767.65|8767.65|8755.32|8755.32|0
1624448400000|2021-06-23 11:40:00|8754.71|8754.71|8758.32|8758.32|8759.94|8759.94|8754.71|8754.71|0
1624448700000|2021-06-23 11:45:00|8758.71|8758.71|8755.67|8755.67|8760.55|8760.55|8754.23|8754.23|0
1624449000000|2021-06-23 11:50:00|8755.71|8755.71|8758.57|8758.57|8764.41|8764.41|8755.71|8755.71|0
1624449300000|2021-06-23 11:55:00|8758.41|8758.41|8769.66|8769.66|8769.66|8769.66|8758.32|8758.32|0
1624449600000|2021-06-23 12:00:00|8769.75|8769.75|8777.26|8777.26|8778.12|8778.12|8766.47|8766.47|0
1624449900000|2021-06-23 12:05:00|8777.19|8777.19|8781|8781|8781.08|8781.08|8772.42|8772.42|0
1624450200000|2021-06-23 12:10:00|8780.95|8780.95|8786.21|8786.21|8789.55|8789.55|8780.95|8780.95|0
1624450500000|2021-06-23 12:15:00|8786.29|8786.29|8781.88|8781.88|8786.37|8786.37|8779.09|8779.09|0
1624450800000|2021-06-23 12:20:00|8781.65|8781.65|8799.1|8799.1|8799.47|8799.47|8780.7|8780.7|0
1624451100000|2021-06-23 12:25:00|8798.87|8798.87|8788.45|8788.45|8802.59|8802.59|8788.45|8788.45|0
1624451400000|2021-06-23 12:30:00|8788.6|8788.6|8789.7|8789.7|8797.89|8797.89|8788.6|8788.6|0
1624451700000|2021-06-23 12:35:00|8789.64|8789.64|8781.81|8781.81|8789.89|8789.89|8781.81|8781.81|0
1624452000000|2021-06-23 12:40:00|8781.6|8781.6|8783.09|8783.09|8783.4|8783.4|8778.01|8778.01|0
1624452300000|2021-06-23 12:45:00|8783.95|8783.95|8783.94|8783.94|8790.82|8790.82|8783.57|8783.57|0
1624452600000|2021-06-23 12:50:00|8784.1|8784.1|8785.43|8785.43|8785.93|8785.93|8781.39|8781.39|0
1624452900000|2021-06-23 12:55:00|8785.81|8785.81|8798.8|8798.8|8798.91|8798.91|8785.72|8785.72|0
1624453200000|2021-06-23 13:00:00|8798.88|8798.88|8788.22|8788.22|8798.88|8798.88|8788.01|8788.01|0
1624453500000|2021-06-23 13:05:00|8788.41|8788.41|8791.22|8791.22|8792.42|8792.42|8788.41|8788.41|0
1624453800000|2021-06-23 13:10:00|8791.76|8791.76|8786.26|8786.26|8792.03|8792.03|8783.53|8783.53|0
1624454100000|2021-06-23 13:15:00|8786.09|8786.09|8789.05|8789.05|8792.12|8792.12|8785.52|8785.52|0
1624454400000|2021-06-23 13:20:00|8789.03|8789.03|8782.26|8782.26|8790.07|8790.07|8781.98|8781.98|0
1624454700000|2021-06-23 13:25:00|8781.84|8781.84|8784.47|8784.47|8784.76|8784.76|8779.03|8779.03|0
1624455000000|2021-06-23 13:30:00|8784.58|8784.58|8793.84|8793.84|8809.3|8809.3|8783.75|8783.75|0
1624455300000|2021-06-23 13:35:00|8793.8|8793.8|8795.15|8795.15|8801.52|8801.52|8793.42|8793.42|0
1624455600000|2021-06-23 13:40:00|8795.07|8795.07|8807.67|8807.67|8807.72|8807.72|8794.81|8794.81|0
1624455900000|2021-06-23 13:45:00|8807.79|8807.79|8813.51|8813.51|8813.51|8813.51|8806.93|8806.93|0
1624456200000|2021-06-23 13:50:00|8813.71|8813.71|8813.99|8813.99|8817.02|8817.02|8812.88|8812.88|0
1624456500000|2021-06-23 13:55:00|8813.92|8813.92|8819.19|8819.19|8820.98|8820.98|8811.49|8811.49|0
1624456800000|2021-06-23 14:00:00|8819.29|8819.29|8830.67|8830.67|8832.07|8832.07|8816.83|8816.83|0
1624457100000|2021-06-23 14:05:00|8830.98|8830.98|8818.71|8818.71|8832.14|8832.14|8818.41|8818.41|0
1624457400000|2021-06-23 14:10:00|8819.09|8819.09|8830.1|8830.1|8830.1|8830.1|8817.37|8817.37|0
1624457700000|2021-06-23 14:15:00|8829.87|8829.87|8848.54|8848.54|8848.54|8848.54|8829.79|8829.79|0
1624458000000|2021-06-23 14:20:00|8848.92|8848.92|8838.74|8838.74|8849.88|8849.88|8838.7|8838.7|0
1624458300000|2021-06-23 14:25:00|8838.67|8838.67|8845.76|8845.76|8846.13|8846.13|8836.36|8836.36|0
1624458600000|2021-06-23 14:30:00|8846|8846|8851.2|8851.2|8855.16|8855.16|8845.95|8845.95|0
1624458900000|2021-06-23 14:35:00|8851.05|8851.05|8842.15|8842.15|8852.53|8852.53|8840.97|8840.97|0
1624459200000|2021-06-23 14:40:00|8841.85|8841.85|8838.64|8838.64|8841.91|8841.91|8835.26|8835.26|0
1624459500000|2021-06-23 14:45:00|8838.75|8838.75|8833.72|8833.72|8838.75|8838.75|8830.92|8830.92|0
1624459800000|2021-06-23 14:50:00|8833.67|8833.67|8833.99|8833.99|8834.78|8834.78|8827.74|8827.74|0
1624460100000|2021-06-23 14:55:00|8833.76|8833.76|8832.49|8832.49|8835.73|8835.73|8830.53|8830.53|0
1624460400000|2021-06-23 15:00:00|8832.6|8832.6|8839.06|8839.06|8839.09|8839.09|8830.67|8830.67|0
1624460700000|2021-06-23 15:05:00|8839.6|8839.6|8838.62|8838.62|8842.42|8842.42|8835.19|8835.19|0
1624461000000|2021-06-23 15:10:00|8838.6|8838.6|8837.14|8837.14|8838.6|8838.6|8835.39|8835.39|0
1624461300000|2021-06-23 15:15:00|8837.07|8837.07|8833.72|8833.72|8838.69|8838.69|8831.12|8831.12|0
1624461600000|2021-06-23 15:20:00|8833.61|8833.61|8829.27|8829.27|8833.78|8833.78|8827.61|8827.61|0
1624461900000|2021-06-23 15:25:00|8829.36|8829.36|8830.85|8830.85|8833.09|8833.09|8828.99|8828.99|0
1624518900000|2021-06-24 07:15:00|8269.28|8269.28|8264.75|8264.75|8275.69|8275.69|8264.7|8264.7|0
1624519200000|2021-06-24 07:20:00|8264.97|8264.97|8284.79|8284.79|8284.79|8284.79|8264.03|8264.03|0
1624519500000|2021-06-24 07:25:00|8284.63|8284.63|8272.07|8272.07|8286.77|8286.77|8272.03|8272.03|0
1624519800000|2021-06-24 07:30:00|8272.84|8272.84|8277.03|8277.03|8277.03|8277.03|8268.44|8268.44|0
1624520100000|2021-06-24 07:35:00|8276.12|8276.12|8289.7|8289.7|8290.35|8290.35|8274.45|8274.45|0
1624520400000|2021-06-24 07:40:00|8289.99|8289.99|8287.25|8287.25|8289.99|8289.99|8283.66|8283.66|0
1624520700000|2021-06-24 07:45:00|8287.55|8287.55|8289.15|8289.15|8292.86|8292.86|8287|8287|0
1624521000000|2021-06-24 07:50:00|8288.67|8288.67|8287.79|8287.79|8292.31|8292.31|8287.41|8287.41|0
1624521300000|2021-06-24 07:55:00|8288.55|8288.55|8285.09|8285.09|8289.47|8289.47|8284.57|8284.57|0
1624521600000|2021-06-24 08:00:00|8285.14|8285.14|8284.93|8284.93|8288.45|8288.45|8280.54|8280.54|0
1624521900000|2021-06-24 08:05:00|8284.85|8284.85|8281.24|8281.24|8284.85|8284.85|8275.76|8275.76|0
1624522200000|2021-06-24 08:10:00|8281.32|8281.32|8289.43|8289.43|8290.84|8290.84|8281.32|8281.32|0
1624522500000|2021-06-24 08:15:00|8289.71|8289.71|8286.82|8286.82|8289.97|8289.97|8284.87|8284.87|0
1624522800000|2021-06-24 08:20:00|8286.73|8286.73|8293.7|8293.7|8299.53|8299.53|8286.73|8286.73|0
1624523100000|2021-06-24 08:25:00|8293.42|8293.42|8292.77|8292.77|8295.46|8295.46|8290.1|8290.1|0
1624523400000|2021-06-24 08:30:00|8292.74|8292.74|8290.65|8290.65|8294.51|8294.51|8289.64|8289.64|0
1624523700000|2021-06-24 08:35:00|8290.7|8290.7|8288.35|8288.35|8291.1|8291.1|8285.07|8285.07|0
1624524000000|2021-06-24 08:40:00|8288.55|8288.55|8290.26|8290.26|8293.13|8293.13|8288.55|8288.55|0
1624524300000|2021-06-24 08:45:00|8290.07|8290.07|8288.3|8288.3|8291.34|8291.34|8285.6|8285.6|0
1624524600000|2021-06-24 08:50:00|8288.21|8288.21|8298.6|8298.6|8298.83|8298.83|8288.06|8288.06|0
1624524900000|2021-06-24 08:55:00|8298.63|8298.63|8299.57|8299.57|8300.16|8300.16|8296.9|8296.9|0
1624525200000|2021-06-24 09:00:00|8299.5|8299.5|8307.72|8307.72|8308.42|8308.42|8299.5|8299.5|0
1624525500000|2021-06-24 09:05:00|8308.1|8308.1|8318.77|8318.77|8318.88|8318.88|8307.8|8307.8|0
1624525800000|2021-06-24 09:10:00|8318.7|8318.7|8324.03|8324.03|8324.9|8324.9|8318|8318|0
1624526100000|2021-06-24 09:15:00|8322.31|8322.31|8327.18|8327.18|8328.27|8328.27|8320.18|8320.18|0
1624526400000|2021-06-24 09:20:00|8327.33|8327.33|8324.34|8324.34|8330.32|8330.32|8324.24|8324.24|0
1624526700000|2021-06-24 09:25:00|8324.39|8324.39|8317.6|8317.6|8324.39|8324.39|8317.6|8317.6|0
1624527000000|2021-06-24 09:30:00|8317.66|8317.66|8336.87|8336.87|8337.54|8337.54|8316.9|8316.9|0
1624527300000|2021-06-24 09:35:00|8336.71|8336.71|8337.98|8337.98|8339.27|8339.27|8333.75|8333.75|0
1624527600000|2021-06-24 09:40:00|8338.05|8338.05|8326.05|8326.05|8338.61|8338.61|8326.05|8326.05|0
1624527900000|2021-06-24 09:45:00|8326.19|8326.19|8326.8|8326.8|8327.63|8327.63|8320.67|8320.67|0
1624528200000|2021-06-24 09:50:00|8326.63|8326.63|8320.13|8320.13|8326.63|8326.63|8319.3|8319.3|0
1624528500000|2021-06-24 09:55:00|8320.04|8320.04|8315.45|8315.45|8320.04|8320.04|8314.8|8314.8|0
1624528800000|2021-06-24 10:00:00|8315.37|8315.37|8315.84|8315.84|8317.26|8317.26|8314.48|8314.48|0
1624529100000|2021-06-24 10:05:00|8315.88|8315.88|8316.07|8316.07|8317.62|8317.62|8313.32|8313.32|0
1624529400000|2021-06-24 10:10:00|8315.99|8315.99|8312.9|8312.9|8316.32|8316.32|8311.22|8311.22|0
1624529700000|2021-06-24 10:15:00|8312.81|8312.81|8316.02|8316.02|8316.65|8316.65|8312.07|8312.07|0
1624530000000|2021-06-24 10:20:00|8315.91|8315.91|8332.43|8332.43|8332.46|8332.46|8312.25|8312.25|0
1624530300000|2021-06-24 10:25:00|8332.64|8332.64|8328.7|8328.7|8335.39|8335.39|8327.36|8327.36|0
1624530600000|2021-06-24 10:30:00|8328.68|8328.68|8329.23|8329.23|8330.03|8330.03|8327.57|8327.57|0
1624530900000|2021-06-24 10:35:00|8329.3|8329.3|8332.4|8332.4|8333.21|8333.21|8327.99|8327.99|0
1624531200000|2021-06-24 10:40:00|8332.45|8332.45|8334.8|8334.8|8335.21|8335.21|8330.46|8330.46|0
1624531500000|2021-06-24 10:45:00|8334.77|8334.77|8330.37|8330.37|8334.8|8334.8|8330.37|8330.37|0
1624531800000|2021-06-24 10:50:00|8330.4|8330.4|8330.02|8330.02|8332.97|8332.97|8327.32|8327.32|0
1624532100000|2021-06-24 10:55:00|8329.7|8329.7|8334.42|8334.42|8335.14|8335.14|8328.27|8328.27|0
1624532400000|2021-06-24 11:00:00|8334.53|8334.53|8337.12|8337.12|8338.37|8338.37|8330.71|8330.71|0
1624532700000|2021-06-24 11:05:00|8337.19|8337.19|8338.45|8338.45|8339.05|8339.05|8333.58|8333.58|0
1624533000000|2021-06-24 11:10:00|8337.59|8337.59|8330.16|8330.16|8339.72|8339.72|8330.16|8330.16|0
1624533300000|2021-06-24 11:15:00|8329.93|8329.93|8324.92|8324.92|8329.93|8329.93|8323.63|8323.63|0
1624533600000|2021-06-24 11:20:00|8324.97|8324.97|8327.45|8327.45|8329.61|8329.61|8324.4|8324.4|0
1624533900000|2021-06-24 11:25:00|8327.66|8327.66|8330.91|8330.91|8334.37|8334.37|8327.25|8327.25|0
1624534200000|2021-06-24 11:30:00|8330.95|8330.95|8328.39|8328.39|8335.17|8335.17|8328.23|8328.23|0
1624534500000|2021-06-24 11:35:00|8328.34|8328.34|8337.24|8337.24|8337.77|8337.77|8328.34|8328.34|0
1624534800000|2021-06-24 11:40:00|8337.05|8337.05|8335.43|8335.43|8337.08|8337.08|8331.74|8331.74|0
1624535100000|2021-06-24 11:45:00|8335.71|8335.71|8334.44|8334.44|8338.77|8338.77|8334.31|8334.31|0
1624535400000|2021-06-24 11:50:00|8334.55|8334.55|8332.78|8332.78|8335.9|8335.9|8330.88|8330.88|0
1624535700000|2021-06-24 11:55:00|8332.82|8332.82|8342.95|8342.95|8342.96|8342.96|8331.89|8331.89|0
1624536000000|2021-06-24 12:00:00|8343.06|8343.06|8355.53|8355.53|8355.7|8355.7|8342.92|8342.92|0
1624536300000|2021-06-24 12:05:00|8355.46|8355.46|8362.5|8362.5|8364.07|8364.07|8351.89|8351.89|0
1624536600000|2021-06-24 12:10:00|8361.89|8361.89|8351.03|8351.03|8362.1|8362.1|8350.94|8350.94|0
1624536900000|2021-06-24 12:15:00|8350.97|8350.97|8354.03|8354.03|8358.01|8358.01|8349.5|8349.5|0
1624537200000|2021-06-24 12:20:00|8354.17|8354.17|8356.22|8356.22|8360.04|8360.04|8354.17|8354.17|0
1624537500000|2021-06-24 12:25:00|8356.24|8356.24|8360.1|8360.1|8361.25|8361.25|8356.24|8356.24|0
1624537800000|2021-06-24 12:30:00|8360|8360|8356.19|8356.19|8362.39|8362.39|8353.05|8353.05|0
1624538100000|2021-06-24 12:35:00|8356.27|8356.27|8358.29|8358.29|8360.54|8360.54|8356.27|8356.27|0
1624538400000|2021-06-24 12:40:00|8358.17|8358.17|8358.89|8358.89|8359.04|8359.04|8353.63|8353.63|0
1624538700000|2021-06-24 12:45:00|8358.96|8358.96|8363.32|8363.32|8363.85|8363.85|8358.15|8358.15|0
1624539000000|2021-06-24 12:50:00|8363.18|8363.18|8366.82|8366.82|8367.28|8367.28|8363.18|8363.18|0
1624539300000|2021-06-24 12:55:00|8366.68|8366.68|8369.74|8369.74|8370.65|8370.65|8363.86|8363.86|0
1624539600000|2021-06-24 13:00:00|8369.79|8369.79|8369.92|8369.92|8371.68|8371.68|8367.24|8367.24|0
1624539900000|2021-06-24 13:05:00|8369.77|8369.77|8373.5|8373.5|8373.55|8373.55|8369.64|8369.64|0
1624540200000|2021-06-24 13:10:00|8373.42|8373.42|8375.44|8375.44|8379.4|8379.4|8373.38|8373.38|0
1624540500000|2021-06-24 13:15:00|8375.41|8375.41|8379.44|8379.44|8380.91|8380.91|8375.07|8375.07|0
1624540800000|2021-06-24 13:20:00|8379.38|8379.38|8385.03|8385.03|8385.25|8385.25|8378.66|8378.66|0
1624541100000|2021-06-24 13:25:00|8385.08|8385.08|8379.77|8379.77|8389.83|8389.83|8378.82|8378.82|0
1624541400000|2021-06-24 13:30:00|8379.72|8379.72|8386.92|8386.92|8394.71|8394.71|8379.66|8379.66|0
1624541700000|2021-06-24 13:35:00|8386.81|8386.81|8402.9|8402.9|8406.32|8406.32|8386.51|8386.51|0
1624542000000|2021-06-24 13:40:00|8402.81|8402.81|8390.48|8390.48|8402.81|8402.81|8390.48|8390.48|0
1624542300000|2021-06-24 13:45:00|8390.15|8390.15|8383.62|8383.62|8391.6|8391.6|8383.4|8383.4|0
1624542600000|2021-06-24 13:50:00|8383.78|8383.78|8379.64|8379.64|8383.78|8383.78|8371.68|8371.68|0
1624542900000|2021-06-24 13:55:00|8379.67|8379.67|8377.09|8377.09|8383.48|8383.48|8374.28|8374.28|0
1624543200000|2021-06-24 14:00:00|8377.12|8377.12|8371.03|8371.03|8377.12|8377.12|8369.76|8369.76|0
1624543500000|2021-06-24 14:05:00|8371.08|8371.08|8351.1|8351.1|8371.73|8371.73|8346.01|8346.01|0
1624543800000|2021-06-24 14:10:00|8351.24|8351.24|8358.88|8358.88|8359.04|8359.04|8350.88|8350.88|0
1624544100000|2021-06-24 14:15:00|8358.79|8358.79|8368.95|8368.95|8369|8369|8354.22|8354.22|0
1624544400000|2021-06-24 14:20:00|8369.33|8369.33|8365.01|8365.01|8370.17|8370.17|8364.26|8364.26|0
1624544700000|2021-06-24 14:25:00|8364.81|8364.81|8368.74|8368.74|8371.61|8371.61|8364.81|8364.81|0
1624545000000|2021-06-24 14:30:00|8369.65|8369.65|8378.43|8378.43|8379.41|8379.41|8369.59|8369.59|0
1624545300000|2021-06-24 14:35:00|8378.32|8378.32|8390.88|8390.88|8391.1|8391.1|8377.23|8377.23|0
1624545600000|2021-06-24 14:40:00|8390.8|8390.8|8388.92|8388.92|8400.54|8400.54|8386.99|8386.99|0
1624545900000|2021-06-24 14:45:00|8388.84|8388.84|8385.28|8385.28|8391.24|8391.24|8385.11|8385.11|0
1624546200000|2021-06-24 14:50:00|8385.33|8385.33|8381.31|8381.31|8388.57|8388.57|8381.02|8381.02|0
1624546500000|2021-06-24 14:55:00|8381.24|8381.24|8382.18|8382.18|8383.14|8383.14|8379.23|8379.23|0
1624546800000|2021-06-24 15:00:00|8382.13|8382.13|8380.24|8380.24|8383.14|8383.14|8379.54|8379.54|0
1624547100000|2021-06-24 15:05:00|8380.17|8380.17|8384.36|8384.36|8384.65|8384.65|8379.31|8379.31|0
1624547400000|2021-06-24 15:10:00|8384.27|8384.27|8376.05|8376.05|8384.48|8384.48|8375.07|8375.07|0
1624547700000|2021-06-24 15:15:00|8375.67|8375.67|8380.4|8380.4|8380.63|8380.63|8371.87|8371.87|0
1624548000000|2021-06-24 15:20:00|8380.53|8380.53|8378.64|8378.64|8382.43|8382.43|8378.03|8378.03|0
1624548300000|2021-06-24 15:25:00|8378.51|8378.51|8388.97|8388.97|8390.9|8390.9|8378.16|8378.16|0
1624605300000|2021-06-25 07:15:00|8361.83|8361.83|8351.12|8351.12|8361.83|8361.83|8349.47|8349.47|0
1624605600000|2021-06-25 07:20:00|8349.4|8349.4|8334.81|8334.81|8349.66|8349.66|8334.81|8334.81|0
1624605900000|2021-06-25 07:25:00|8334.6|8334.6|8339.27|8339.27|8342.11|8342.11|8334.31|8334.31|0
1624606200000|2021-06-25 07:30:00|8339|8339|8333.86|8333.86|8344.96|8344.96|8333.73|8333.73|0
1624606500000|2021-06-25 07:35:00|8333.84|8333.84|8332.18|8332.18|8334.72|8334.72|8331.01|8331.01|0
1624606800000|2021-06-25 07:40:00|8332.08|8332.08|8332.18|8332.18|8334.57|8334.57|8331.87|8331.87|0
1624607100000|2021-06-25 07:45:00|8332.56|8332.56|8314.14|8314.14|8332.56|8332.56|8314.14|8314.14|0
1624607400000|2021-06-25 07:50:00|8314.16|8314.16|8299.17|8299.17|8314.16|8314.16|8295.67|8295.67|0
1624607700000|2021-06-25 07:55:00|8299.55|8299.55|8289|8289|8300.33|8300.33|8288.9|8288.9|0
1624608000000|2021-06-25 08:00:00|8288.88|8288.88|8282.19|8282.19|8289.44|8289.44|8280.08|8280.08|0
1624608300000|2021-06-25 08:05:00|8281.96|8281.96|8280.28|8280.28|8282.29|8282.29|8277.21|8277.21|0
1624608600000|2021-06-25 08:10:00|8280.54|8280.54|8266.3|8266.3|8281.89|8281.89|8266.3|8266.3|0
1624608900000|2021-06-25 08:15:00|8266.23|8266.23|8257.29|8257.29|8266.3|8266.3|8256.89|8256.89|0
1624609200000|2021-06-25 08:20:00|8257.13|8257.13|8258.83|8258.83|8261.81|8261.81|8256.96|8256.96|0
1624609500000|2021-06-25 08:25:00|8258.9|8258.9|8252.15|8252.15|8258.9|8258.9|8248.23|8248.23|0
1624609800000|2021-06-25 08:30:00|8252.35|8252.35|8256.4|8256.4|8257.83|8257.83|8251.94|8251.94|0
1624610100000|2021-06-25 08:35:00|8256.37|8256.37|8254.85|8254.85|8259.86|8259.86|8253.1|8253.1|0
1624610400000|2021-06-25 08:40:00|8253.75|8253.75|8252.55|8252.55|8254.13|8254.13|8250.5|8250.5|0
1624610700000|2021-06-25 08:45:00|8252.64|8252.64|8252.72|8252.72|8253.99|8253.99|8250.38|8250.38|0
1624611000000|2021-06-25 08:50:00|8252.93|8252.93|8252|8252|8256.63|8256.63|8251.96|8251.96|0
1624611300000|2021-06-25 08:55:00|8252.14|8252.14|8246.75|8246.75|8252.3|8252.3|8243.81|8243.81|0
1624611600000|2021-06-25 09:00:00|8247.18|8247.18|8247.22|8247.22|8251.92|8251.92|8246.88|8246.88|0
1624611900000|2021-06-25 09:05:00|8247.42|8247.42|8236.47|8236.47|8247.42|8247.42|8235.34|8235.34|0
1624612200000|2021-06-25 09:10:00|8236.69|8236.69|8238.62|8238.62|8239.16|8239.16|8232.65|8232.65|0
1624612500000|2021-06-25 09:15:00|8238.92|8238.92|8244.12|8244.12|8248.64|8248.64|8238.92|8238.92|0
1624612800000|2021-06-25 09:20:00|8244.16|8244.16|8240.3|8240.3|8245.88|8245.88|8239.54|8239.54|0
1624613100000|2021-06-25 09:25:00|8238.79|8238.79|8239.96|8239.96|8243.08|8243.08|8233.91|8233.91|0
1624613400000|2021-06-25 09:30:00|8239.87|8239.87|8243.83|8243.83|8245.46|8245.46|8236.52|8236.52|0
1624613700000|2021-06-25 09:35:00|8243.81|8243.81|8239.56|8239.56|8245.02|8245.02|8239.26|8239.26|0
1624614000000|2021-06-25 09:40:00|8239.42|8239.42|8235.08|8235.08|8245.92|8245.92|8235.08|8235.08|0
1624614300000|2021-06-25 09:45:00|8235.06|8235.06|8230.93|8230.93|8235.42|8235.42|8230.93|8230.93|0
1624614600000|2021-06-25 09:50:00|8230.63|8230.63|8240.38|8240.38|8244.46|8244.46|8230.46|8230.46|0
1624614900000|2021-06-25 09:55:00|8240.3|8240.3|8234.56|8234.56|8240.3|8240.3|8234.56|8234.56|0
1624615200000|2021-06-25 10:00:00|8234.54|8234.54|8225.2|8225.2|8234.61|8234.61|8224.89|8224.89|0
1624615500000|2021-06-25 10:05:00|8224.88|8224.88|8217.42|8217.42|8225.79|8225.79|8216.01|8216.01|0
1624615800000|2021-06-25 10:10:00|8217.48|8217.48|8222.14|8222.14|8223.4|8223.4|8216.71|8216.71|0
1624616100000|2021-06-25 10:15:00|8222.17|8222.17|8228.34|8228.34|8228.64|8228.64|8218.13|8218.13|0
1624616400000|2021-06-25 10:20:00|8226.62|8226.62|8228.76|8228.76|8230.48|8230.48|8226.18|8226.18|0
1624616700000|2021-06-25 10:25:00|8228.55|8228.55|8215.7|8215.7|8228.55|8228.55|8214.78|8214.78|0
1624617000000|2021-06-25 10:30:00|8215.82|8215.82|8215.46|8215.46|8218.57|8218.57|8213.51|8213.51|0
1624617300000|2021-06-25 10:35:00|8215.7|8215.7|8219.44|8219.44|8219.44|8219.44|8212.4|8212.4|0
1624617600000|2021-06-25 10:40:00|8220.3|8220.3|8226.16|8226.16|8226.9|8226.9|8218.39|8218.39|0
1624617900000|2021-06-25 10:45:00|8224.76|8224.76|8222.06|8222.06|8224.76|8224.76|8220.08|8220.08|0
1624618200000|2021-06-25 10:50:00|8222.03|8222.03|8223.66|8223.66|8226.1|8226.1|8221.99|8221.99|0
1624618500000|2021-06-25 10:55:00|8223.36|8223.36|8224.01|8224.01|8224.8|8224.8|8220.86|8220.86|0
1624618800000|2021-06-25 11:00:00|8224.69|8224.69|8222.84|8222.84|8225.51|8225.51|8222.27|8222.27|0
1624619100000|2021-06-25 11:05:00|8223.05|8223.05|8230.39|8230.39|8234.23|8234.23|8222.93|8222.93|0
1624619400000|2021-06-25 11:10:00|8229.49|8229.49|8226.87|8226.87|8229.49|8229.49|8226.4|8226.4|0
1624619700000|2021-06-25 11:15:00|8226.74|8226.74|8218.54|8218.54|8226.74|8226.74|8218.54|8218.54|0
1624620000000|2021-06-25 11:20:00|8218.35|8218.35|8223.29|8223.29|8223.51|8223.51|8216.2|8216.2|0
1624620300000|2021-06-25 11:25:00|8223.34|8223.34|8227.88|8227.88|8229.2|8229.2|8223.23|8223.23|0
1624620600000|2021-06-25 11:30:00|8227.58|8227.58|8226.27|8226.27|8227.58|8227.58|8221.32|8221.32|0
1624620900000|2021-06-25 11:35:00|8226.16|8226.16|8233.23|8233.23|8234.01|8234.01|8226.03|8226.03|0
1624621200000|2021-06-25 11:40:00|8233.04|8233.04|8240.4|8240.4|8240.61|8240.61|8229.95|8229.95|0
1624621500000|2021-06-25 11:45:00|8240.45|8240.45|8236.34|8236.34|8242.55|8242.55|8235.22|8235.22|0
1624621800000|2021-06-25 11:50:00|8236.28|8236.28|8237.8|8237.8|8239.09|8239.09|8235.61|8235.61|0
1624622100000|2021-06-25 11:55:00|8237.72|8237.72|8752.04|8752.04|8752.83|8752.83|8236.67|8236.67|0
1624622400000|2021-06-25 12:00:00|8752.18|8752.18|8749.84|8749.84|8754.02|8754.02|8749.72|8749.72|0
1624622700000|2021-06-25 12:05:00|8749.99|8749.99|8748.59|8748.59|8751.91|8751.91|8748.29|8748.29|0
1624623000000|2021-06-25 12:10:00|8747.99|8747.99|8742.79|8742.79|8747.99|8747.99|8741.52|8741.52|0
1624623300000|2021-06-25 12:15:00|8742.17|8742.17|8734.64|8734.64|8742.73|8742.73|8734.4|8734.4|0
1624623600000|2021-06-25 12:20:00|8734.78|8734.78|8742.26|8742.26|8742.26|8742.26|8733.92|8733.92|0
1624623900000|2021-06-25 12:25:00|8741.88|8741.88|8736.76|8736.76|8742.63|8742.63|8735.29|8735.29|0
1624624200000|2021-06-25 12:30:00|8735.9|8735.9|8737.59|8737.59|8743.23|8743.23|8735.9|8735.9|0
1624624500000|2021-06-25 12:35:00|8737.73|8737.73|8736.34|8736.34|8739.23|8739.23|8736.34|8736.34|0
1624624800000|2021-06-25 12:40:00|8736.24|8736.24|8735.12|8735.12|8736.94|8736.94|8732.44|8732.44|0
1624625100000|2021-06-25 12:45:00|8735.06|8735.06|8747.26|8747.26|8749.33|8749.33|8732.73|8732.73|0
1624625400000|2021-06-25 12:50:00|8747.31|8747.31|8749.49|8749.49|8752.11|8752.11|8742.29|8742.29|0
1624625700000|2021-06-25 12:55:00|8749.69|8749.69|8747.24|8747.24|8750.43|8750.43|8745.58|8745.58|0
1624626000000|2021-06-25 13:00:00|8747.08|8747.08|8743.21|8743.21|8747.79|8747.79|8741.22|8741.22|0
1624626300000|2021-06-25 13:05:00|8742.96|8742.96|8737.62|8737.62|8742.96|8742.96|8737.19|8737.19|0
1624626600000|2021-06-25 13:10:00|8737.78|8737.78|8735.02|8735.02|8739.03|8739.03|8734.67|8734.67|0
1624626900000|2021-06-25 13:15:00|8734.64|8734.64|8731.87|8731.87|8734.92|8734.92|8731.85|8731.85|0
1624627200000|2021-06-25 13:20:00|8731.5|8731.5|8724.38|8724.38|8731.5|8731.5|8723.2|8723.2|0
1624627500000|2021-06-25 13:25:00|8724|8724|8726.51|8726.51|8726.51|8726.51|8721.79|8721.79|0
1624627800000|2021-06-25 13:30:00|8726.53|8726.53|8723.54|8723.54|8738.15|8738.15|8723.27|8723.27|0
1624628100000|2021-06-25 13:35:00|8723.42|8723.42|8718.76|8718.76|8725.35|8725.35|8717.92|8717.92|0
1624628400000|2021-06-25 13:40:00|8718.7|8718.7|8715.71|8715.71|8720.44|8720.44|8715.68|8715.68|0
1624628700000|2021-06-25 13:45:00|8715.63|8715.63|8727.8|8727.8|8727.8|8727.8|8715.47|8715.47|0
1624629000000|2021-06-25 13:50:00|8727.61|8727.61|8706.14|8706.14|8728.18|8728.18|8706.14|8706.14|0
1624629300000|2021-06-25 13:55:00|8706.07|8706.07|8702.61|8702.61|8706.64|8706.64|8697.94|8697.94|0
1624629600000|2021-06-25 14:00:00|8702.76|8702.76|8704.18|8704.18|8704.4|8704.4|8700.86|8700.86|0
1624629900000|2021-06-25 14:05:00|8704.12|8704.12|8701.08|8701.08|8704.69|8704.69|8697.81|8697.81|0
1624630200000|2021-06-25 14:10:00|8701|8701|8704.83|8704.83|8704.83|8704.83|8689.93|8689.93|0
1624630500000|2021-06-25 14:15:00|8704.3|8704.3|8722.94|8722.94|8723.86|8723.86|8703.55|8703.55|0
1624630800000|2021-06-25 14:20:00|8723.05|8723.05|8702.77|8702.77|8723.05|8723.05|8701.51|8701.51|0
1624631100000|2021-06-25 14:25:00|8702.81|8702.81|8709.39|8709.39|8713.46|8713.46|8702.24|8702.24|0
1624631400000|2021-06-25 14:30:00|8709.19|8709.19|8703.94|8703.94|8712.1|8712.1|8703.94|8703.94|0
1624631700000|2021-06-25 14:35:00|8703.86|8703.86|8699.44|8699.44|8705.31|8705.31|8698.54|8698.54|0
1624632000000|2021-06-25 14:40:00|8699.36|8699.36|8698.13|8698.13|8704.47|8704.47|8698.13|8698.13|0
1624632300000|2021-06-25 14:45:00|8698.05|8698.05|8710.07|8710.07|8710.07|8710.07|8695.18|8695.18|0
1624632600000|2021-06-25 14:50:00|8710.16|8710.16|8711.52|8711.52|8712.97|8712.97|8707.06|8707.06|0
1624632900000|2021-06-25 14:55:00|8711.61|8711.61|8712.54|8712.54|8713.99|8713.99|8708.08|8708.08|0
1624633200000|2021-06-25 15:00:00|8712.29|8712.29|8705.88|8705.88|8713.42|8713.42|8705.46|8705.46|0
1624633500000|2021-06-25 15:05:00|8706.08|8706.08|8701.92|8701.92|8708.56|8708.56|8701.8|8701.8|0
1624633800000|2021-06-25 15:10:00|8701.76|8701.76|8708.91|8708.91|8709.51|8709.51|8701.61|8701.61|0
1624634100000|2021-06-25 15:15:00|8708.72|8708.72|8709.94|8709.94|8714.99|8714.99|8707.85|8707.85|0
1624634400000|2021-06-25 15:20:00|8709.88|8709.88|8714.55|8714.55|8714.87|8714.87|8709.46|8709.46|0
1624634700000|2021-06-25 15:25:00|8714.41|8714.41|8714.2|8714.2|8717.76|8717.76|8709.24|8709.24|0
1624864500000|2021-06-28 07:15:00|8621.03|8621.03|8625.11|8625.11|8626.08|8626.08|8616.4|8616.4|0
1624864800000|2021-06-28 07:20:00|8625.3|8625.3|8620.64|8620.64|8628.34|8628.34|8620.64|8620.64|0
1624865100000|2021-06-28 07:25:00|8620.35|8620.35|8590.2|8590.2|8623.41|8623.41|8589.44|8589.44|0
1624865400000|2021-06-28 07:30:00|8590.36|8590.36|8580.02|8580.02|8590.79|8590.79|8579.03|8579.03|0
1624865700000|2021-06-28 07:35:00|8579.78|8579.78|8579.85|8579.85|8587.74|8587.74|8569.53|8569.53|0
1624866000000|2021-06-28 07:40:00|8579.99|8579.99|8578.91|8578.91|8579.99|8579.99|8573.1|8573.1|0
1624866300000|2021-06-28 07:45:00|8578.82|8578.82|8560.02|8560.02|8581.78|8581.78|8559.69|8559.69|0
1624866600000|2021-06-28 07:50:00|8559.81|8559.81|8549.7|8549.7|8559.81|8559.81|8549.17|8549.17|0
1624866900000|2021-06-28 07:55:00|8549.78|8549.78|8540.16|8540.16|8556.39|8556.39|8534.46|8534.46|0
1624867200000|2021-06-28 08:00:00|8540.29|8540.29|8561.66|8561.66|8561.71|8561.71|8539.25|8539.25|0
1624867500000|2021-06-28 08:05:00|8561.73|8561.73|8549.52|8549.52|8562.11|8562.11|8549.48|8549.48|0
1624867800000|2021-06-28 08:10:00|8549.69|8549.69|8551.33|8551.33|8552.55|8552.55|8546.32|8546.32|0
1624868100000|2021-06-28 08:15:00|8551.6|8551.6|8551.92|8551.92|8554.82|8554.82|8551.37|8551.37|0
1624868400000|2021-06-28 08:20:00|8551.71|8551.71|8534.14|8534.14|8553|8553|8533.32|8533.32|0
1624868700000|2021-06-28 08:25:00|8534.29|8534.29|8536.59|8536.59|8536.59|8536.59|8530.33|8530.33|0
1624869000000|2021-06-28 08:30:00|8536.7|8536.7|8530.3|8530.3|8537.37|8537.37|8526.56|8526.56|0
1624869300000|2021-06-28 08:35:00|8530.45|8530.45|8530.52|8530.52|8532.88|8532.88|8528.98|8528.98|0
1624869600000|2021-06-28 08:40:00|8530.43|8530.43|8520.1|8520.1|8530.43|8530.43|8518.53|8518.53|0
1624869900000|2021-06-28 08:45:00|8519.91|8519.91|8519.67|8519.67|8520.18|8520.18|8514.97|8514.97|0
1624870200000|2021-06-28 08:50:00|8519.56|8519.56|8516.78|8516.78|8521.75|8521.75|8516.51|8516.51|0
1624870500000|2021-06-28 08:55:00|8516.69|8516.69|8527.35|8527.35|8527.74|8527.74|8516.31|8516.31|0
1624870800000|2021-06-28 09:00:00|8527.2|8527.2|8528.79|8528.79|8535.11|8535.11|8525.96|8525.96|0
1624871100000|2021-06-28 09:05:00|8528.87|8528.87|8533.04|8533.04|8536.58|8536.58|8528.87|8528.87|0
1624871400000|2021-06-28 09:10:00|8532.96|8532.96|8528.23|8528.23|8533.08|8533.08|8527.27|8527.27|0
1624871700000|2021-06-28 09:15:00|8528.06|8528.06|8517.3|8517.3|8528.39|8528.39|8517.3|8517.3|0
1624872000000|2021-06-28 09:20:00|8516.91|8516.91|8519.56|8519.56|8524.36|8524.36|8516.91|8516.91|0
1624872300000|2021-06-28 09:25:00|8518.61|8518.61|8519.6|8519.6|8520.09|8520.09|8515.76|8515.76|0
1624872600000|2021-06-28 09:30:00|8519.39|8519.39|8520.03|8520.03|8521.69|8521.69|8518.13|8518.13|0
1624872900000|2021-06-28 09:35:00|8519.95|8519.95|8518.81|8518.81|8519.95|8519.95|8512.68|8512.68|0
1624873200000|2021-06-28 09:40:00|8517.77|8517.77|8524.86|8524.86|8525.32|8525.32|8517.77|8517.77|0
1624873500000|2021-06-28 09:45:00|8524.78|8524.78|8517.3|8517.3|8525.32|8525.32|8517.3|8517.3|0
1624873800000|2021-06-28 09:50:00|8517.57|8517.57|8516.7|8516.7|8520.67|8520.67|8516.2|8516.2|0
1624874100000|2021-06-28 09:55:00|8516.91|8516.91|8521.12|8521.12|8521.43|8521.43|8516.33|8516.33|0
1624874400000|2021-06-28 10:00:00|8521.29|8521.29|8519.04|8519.04|8526.18|8526.18|8518.68|8518.68|0
1624874700000|2021-06-28 10:05:00|8519.19|8519.19|8518.97|8518.97|8519.52|8519.52|8512.82|8512.82|0
1624875000000|2021-06-28 10:10:00|8518.82|8518.82|8510.87|8510.87|8519.05|8519.05|8510.87|8510.87|0
1624875300000|2021-06-28 10:15:00|8510.26|8510.26|8495.92|8495.92|8510.26|8510.26|8495.92|8495.92|0
1624875600000|2021-06-28 10:20:00|8496.16|8496.16|8487.11|8487.11|8496.16|8496.16|8482.9|8482.9|0
1624875900000|2021-06-28 10:25:00|8487.2|8487.2|8484.53|8484.53|8491.07|8491.07|8484.53|8484.53|0
1624876200000|2021-06-28 10:30:00|8484.32|8484.32|8485.12|8485.12|8485.53|8485.53|8480.47|8480.47|0
1624876500000|2021-06-28 10:35:00|8484.52|8484.52|8481.15|8481.15|8485.12|8485.12|8479.66|8479.66|0
1624876800000|2021-06-28 10:40:00|8480.92|8480.92|8477.77|8477.77|8482.02|8482.02|8473.09|8473.09|0
1624877100000|2021-06-28 10:45:00|8476.91|8476.91|8469.26|8469.26|8477.52|8477.52|8468.83|8468.83|0
1624877400000|2021-06-28 10:50:00|8469.49|8469.49|8479.86|8479.86|8480.07|8480.07|8468.29|8468.29|0
1624877700000|2021-06-28 10:55:00|8479.79|8479.79|8486.14|8486.14|8487.22|8487.22|8479.79|8479.79|0
1624878000000|2021-06-28 11:00:00|8487.04|8487.04|8489.66|8489.66|8490.01|8490.01|8484.48|8484.48|0
1624878300000|2021-06-28 11:05:00|8489.95|8489.95|8501.97|8501.97|8501.97|8501.97|8489.95|8489.95|0
1624878600000|2021-06-28 11:10:00|8501.91|8501.91|8499.13|8499.13|8504.06|8504.06|8498|8498|0
1624878900000|2021-06-28 11:15:00|8499.05|8499.05|8492.67|8492.67|8499.05|8499.05|8492.19|8492.19|0
1624879200000|2021-06-28 11:20:00|8492.51|8492.51|8504.13|8504.13|8506.02|8506.02|8492.18|8492.18|0
1624879500000|2021-06-28 11:25:00|8504.05|8504.05|8495.26|8495.26|8504.08|8504.08|8492.84|8492.84|0
1624879800000|2021-06-28 11:30:00|8495.47|8495.47|8495.81|8495.81|8496.11|8496.11|8490.11|8490.11|0
1624880100000|2021-06-28 11:35:00|8495.74|8495.74|8501.44|8501.44|8501.44|8501.44|8494.88|8494.88|0
1624880400000|2021-06-28 11:40:00|8501.82|8501.82|8496.2|8496.2|8502.57|8502.57|8495.65|8495.65|0
1624880700000|2021-06-28 11:45:00|8496.59|8496.59|8499.13|8499.13|8500.12|8500.12|8495.13|8495.13|0
1624881000000|2021-06-28 11:50:00|8499.2|8499.2|8491.02|8491.02|8500.68|8500.68|8489.84|8489.84|0
1624881300000|2021-06-28 11:55:00|8490.83|8490.83|8494.01|8494.01|8494.24|8494.24|8488.83|8488.83|0
1624881600000|2021-06-28 12:00:00|8494.43|8494.43|8494.62|8494.62|8495.3|8495.3|8490.88|8490.88|0
1624881900000|2021-06-28 12:05:00|8494.52|8494.52|8482.88|8482.88|8494.52|8494.52|8481.8|8481.8|0
1624882200000|2021-06-28 12:10:00|8482.55|8482.55|8487.43|8487.43|8489.46|8489.46|8481.31|8481.31|0
1624882500000|2021-06-28 12:15:00|8487.59|8487.59|8489.17|8489.17|8490.65|8490.65|8487.43|8487.43|0
1624882800000|2021-06-28 12:20:00|8489.23|8489.23|8497.29|8497.29|8497.6|8497.6|8488.47|8488.47|0
1624883100000|2021-06-28 12:25:00|8497.44|8497.44|8500.41|8500.41|8502.06|8502.06|8497.04|8497.04|0
1624883400000|2021-06-28 12:30:00|8500.52|8500.52|8498.78|8498.78|8502.69|8502.69|8498.71|8498.71|0
1624883700000|2021-06-28 12:35:00|8498.64|8498.64|8501.86|8501.86|8506.84|8506.84|8497.14|8497.14|0
1624884000000|2021-06-28 12:40:00|8501.79|8501.79|8494.23|8494.23|8501.79|8501.79|8494.19|8494.19|0
1624884300000|2021-06-28 12:45:00|8494.14|8494.14|8494.01|8494.01|8494.7|8494.7|8490.07|8490.07|0
1624884600000|2021-06-28 12:50:00|8494.2|8494.2|8495.04|8495.04|8500.68|8500.68|8494.03|8494.03|0
1624884900000|2021-06-28 12:55:00|8494.87|8494.87|8497.67|8497.67|8500.75|8500.75|8493.16|8493.16|0
1624885200000|2021-06-28 13:00:00|8497.29|8497.29|8500.57|8500.57|8509.81|8509.81|8497.23|8497.23|0
1624885500000|2021-06-28 13:05:00|8500.36|8500.36|8500.25|8500.25|8500.36|8500.36|8493.65|8493.65|0
1624885800000|2021-06-28 13:10:00|8498.53|8498.53|8502.07|8502.07|8506|8506|8498.11|8498.11|0
1624886100000|2021-06-28 13:15:00|8501.93|8501.93|8501.94|8501.94|8502.48|8502.48|8500.33|8500.33|0
1624886400000|2021-06-28 13:20:00|8502.24|8502.24|8494.37|8494.37|8504.95|8504.95|8492.63|8492.63|0
1624886700000|2021-06-28 13:25:00|8494.18|8494.18|8503.58|8503.58|8506.43|8506.43|8494.18|8494.18|0
1624887000000|2021-06-28 13:30:00|8503.35|8503.35|8501.35|8501.35|8510.28|8510.28|8498.71|8498.71|0
1624887300000|2021-06-28 13:35:00|8502.21|8502.21|8484.7|8484.7|8504.89|8504.89|8484.4|8484.4|0
1624887600000|2021-06-28 13:40:00|8484.61|8484.61|8479.57|8479.57|8484.86|8484.86|8478.89|8478.89|0
1624887900000|2021-06-28 13:45:00|8479.68|8479.68|8476.93|8476.93|8483.02|8483.02|8475.11|8475.11|0
1624888200000|2021-06-28 13:50:00|8476.86|8476.86|8477.18|8477.18|8485.13|8485.13|8471.86|8471.86|0
1624888500000|2021-06-28 13:55:00|8477.07|8477.07|8474.53|8474.53|8483.16|8483.16|8472.79|8472.79|0
1624888800000|2021-06-28 14:00:00|8474.21|8474.21|8470.74|8470.74|8481.74|8481.74|8467.57|8467.57|0
1624889100000|2021-06-28 14:05:00|8470.53|8470.53|8467.71|8467.71|8470.53|8470.53|8460.52|8460.52|0
1624889400000|2021-06-28 14:10:00|8467.94|8467.94|8466.07|8466.07|8469.65|8469.65|8462.8|8462.8|0
1624889700000|2021-06-28 14:15:00|8465.99|8465.99|8468.57|8468.57|8474.78|8474.78|8463.4|8463.4|0
1624890000000|2021-06-28 14:20:00|8468.51|8468.51|8446.87|8446.87|8468.59|8468.59|8444.88|8444.88|0
1624890300000|2021-06-28 14:25:00|8446.78|8446.78|8449.66|8449.66|8455.15|8455.15|8446.78|8446.78|0
1624890600000|2021-06-28 14:30:00|8449.58|8449.58|8429.74|8429.74|8449.58|8449.58|8429.66|8429.66|0
1624890900000|2021-06-28 14:35:00|8429.63|8429.63|8425.99|8425.99|8429.97|8429.97|8417.56|8417.56|0
1624891200000|2021-06-28 14:40:00|8426.18|8426.18|8429.05|8429.05|8430.58|8430.58|8423.43|8423.43|0
1624891500000|2021-06-28 14:45:00|8429.21|8429.21|8433.13|8433.13|8434.96|8434.96|8427.37|8427.37|0
1624891800000|2021-06-28 14:50:00|8433.22|8433.22|8427.43|8427.43|8435.37|8435.37|8427.43|8427.43|0
1624892100000|2021-06-28 14:55:00|8427.24|8427.24|8429.26|8429.26|8432.01|8432.01|8426.5|8426.5|0
1624892400000|2021-06-28 15:00:00|8428.68|8428.68|8438.07|8438.07|8438.07|8438.07|8422.23|8422.23|0
1624892700000|2021-06-28 15:05:00|8438.12|8438.12|8441.75|8441.75|8444.16|8444.16|8436.67|8436.67|0
1624893000000|2021-06-28 15:10:00|8441.44|8441.44|8437.74|8437.74|8442|8442|8435.46|8435.46|0
1624893300000|2021-06-28 15:15:00|8437.61|8437.61|8429.47|8429.47|8440.81|8440.81|8427.48|8427.48|0
1624893600000|2021-06-28 15:20:00|8429.44|8429.44|8428.49|8428.49|8430.28|8430.28|8425.45|8425.45|0
1624893900000|2021-06-28 15:25:00|8428.56|8428.56|8423.22|8423.22|8431.84|8431.84|8419.66|8419.66|0
1624950900000|2021-06-29 07:15:00|8412.26|8412.26|8437.37|8437.37|8442.64|8442.64|8412.12|8412.12|0
1624951200000|2021-06-29 07:20:00|8437.61|8437.61|8472.35|8472.35|8477.88|8477.88|8437.54|8437.54|0
1624951500000|2021-06-29 07:25:00|8471.74|8471.74|8457.52|8457.52|8472.12|8472.12|8454.71|8454.71|0
1624951800000|2021-06-29 07:30:00|8457.75|8457.75|8455.23|8455.23|8464.94|8464.94|8453.03|8453.03|0
1624952100000|2021-06-29 07:35:00|8455.3|8455.3|8470.38|8470.38|8470.38|8470.38|8454.03|8454.03|0
1624952400000|2021-06-29 07:40:00|8470.46|8470.46|8459.71|8459.71|8471.14|8471.14|8454.97|8454.97|0
1624952700000|2021-06-29 07:45:00|8459.5|8459.5|8459.23|8459.23|8464.14|8464.14|8456.41|8456.41|0
1624953000000|2021-06-29 07:50:00|8459.5|8459.5|8441.56|8441.56|8460.37|8460.37|8436.38|8436.38|0
1624953300000|2021-06-29 07:55:00|8442.19|8442.19|8459.61|8459.61|8459.61|8459.61|8442.19|8442.19|0
1624953600000|2021-06-29 08:00:00|8459.38|8459.38|8454.81|8454.81|8460.15|8460.15|8453.69|8453.69|0
1624953900000|2021-06-29 08:05:00|8455|8455|8458.13|8458.13|8461.6|8461.6|8453.52|8453.52|0
1624954200000|2021-06-29 08:10:00|8457.9|8457.9|8461.81|8461.81|8466.29|8466.29|8457.79|8457.79|0
1624954500000|2021-06-29 08:15:00|8461.7|8461.7|8441.62|8441.62|8461.72|8461.72|8440.78|8440.78|0
1624954800000|2021-06-29 08:20:00|8442|8442|8417.36|8417.36|8442|8442|8417.17|8417.17|0
1624955100000|2021-06-29 08:25:00|8417.21|8417.21|8405.46|8405.46|8418.07|8418.07|8401.72|8401.72|0
1624955400000|2021-06-29 08:30:00|8405.26|8405.26|8411.42|8411.42|8413.36|8413.36|8404.01|8404.01|0
1624955700000|2021-06-29 08:35:00|8412.33|8412.33|8406.03|8406.03|8419.37|8419.37|8406.03|8406.03|0
1624956000000|2021-06-29 08:40:00|8406.41|8406.41|8391.45|8391.45|8406.41|8406.41|8391.45|8391.45|0
1624956300000|2021-06-29 08:45:00|8391.54|8391.54|8406.51|8406.51|8408.41|8408.41|8385.87|8385.87|0
1624956600000|2021-06-29 08:50:00|8405.89|8405.89|8396.59|8396.59|8405.89|8405.89|8395.64|8395.64|0
1624956900000|2021-06-29 08:55:00|8396.53|8396.53|8392.99|8392.99|8397.83|8397.83|8391.64|8391.64|0
1624957200000|2021-06-29 09:00:00|8393.18|8393.18|8387.39|8387.39|8395.98|8395.98|8384.63|8384.63|0
1624957500000|2021-06-29 09:05:00|8387.47|8387.47|8389.91|8389.91|8398.05|8398.05|8387.16|8387.16|0
1624957800000|2021-06-29 09:10:00|8389.74|8389.74|8396.47|8396.47|8397.81|8397.81|8381.34|8381.34|0
1624958100000|2021-06-29 09:15:00|8396.44|8396.44|8397.97|8397.97|8400.01|8400.01|8395.65|8395.65|0
1624958400000|2021-06-29 09:20:00|8397.94|8397.94|8395.11|8395.11|8401.93|8401.93|8394.98|8394.98|0
1624958700000|2021-06-29 09:25:00|8395.16|8395.16|8380.16|8380.16|8396.47|8396.47|8380.16|8380.16|0
1624959000000|2021-06-29 09:30:00|8380.32|8380.32|8388.72|8388.72|8388.95|8388.95|8380.27|8380.27|0
1624959300000|2021-06-29 09:35:00|8389.58|8389.58|8391.19|8391.19|8393.05|8393.05|8387.33|8387.33|0
1624959600000|2021-06-29 09:40:00|8391.28|8391.28|8394.03|8394.03|8399.49|8399.49|8391.23|8391.23|0
1624959900000|2021-06-29 09:45:00|8394.27|8394.27|8384.28|8384.28|8396.62|8396.62|8384.28|8384.28|0
1624960200000|2021-06-29 09:50:00|8384.22|8384.22|8372.85|8372.85|8384.22|8384.22|8372.79|8372.79|0
1624960500000|2021-06-29 09:55:00|8373.08|8373.08|8375.08|8375.08|8382.58|8382.58|8373.01|8373.01|0
1624960800000|2021-06-29 10:00:00|8374.79|8374.79|8373.45|8373.45|8375.15|8375.15|8372.18|8372.18|0
1624961100000|2021-06-29 10:05:00|8373.53|8373.53|8367.92|8367.92|8374.84|8374.84|8365.57|8365.57|0
1624961400000|2021-06-29 10:10:00|8368|8368|8372.82|8372.82|8373.24|8373.24|8367.48|8367.48|0
1624961700000|2021-06-29 10:15:00|8372.67|8372.67|8382.28|8382.28|8385.39|8385.39|8372.32|8372.32|0
1624962000000|2021-06-29 10:20:00|8382.47|8382.47|8371.99|8371.99|8384.56|8384.56|8371.72|8371.72|0
1624962300000|2021-06-29 10:25:00|8371.93|8371.93|8368.32|8368.32|8371.99|8371.99|8366.34|8366.34|0
1624962600000|2021-06-29 10:30:00|8368.39|8368.39|8370.76|8370.76|8372.73|8372.73|8368.39|8368.39|0
1624962900000|2021-06-29 10:35:00|8370.67|8370.67|8370.44|8370.44|8377.32|8377.32|8367.93|8367.93|0
1624963200000|2021-06-29 10:40:00|8370.64|8370.64|8373.4|8373.4|8373.4|8373.4|8369.48|8369.48|0
1624963500000|2021-06-29 10:45:00|8367.85|8367.85|8354.68|8354.68|8367.85|8367.85|8353.9|8353.9|0
1624963800000|2021-06-29 10:50:00|8354.98|8354.98|8351.44|8351.44|8355.53|8355.53|8350.19|8350.19|0
1624964100000|2021-06-29 10:55:00|8351.52|8351.52|8355.76|8355.76|8357.07|8357.07|8347.36|8347.36|0
1624964400000|2021-06-29 11:00:00|8355.82|8355.82|8355.61|8355.61|8362.1|8362.1|8355.61|8355.61|0
1624964700000|2021-06-29 11:05:00|8355.53|8355.53|8356.62|8356.62|8360.94|8360.94|8355.32|8355.32|0
1624965000000|2021-06-29 11:10:00|8356.57|8356.57|8352|8352|8356.8|8356.8|8351.83|8351.83|0
1624965300000|2021-06-29 11:15:00|8350.28|8350.28|8352.07|8352.07|8352.96|8352.96|8349.69|8349.69|0
1624965600000|2021-06-29 11:20:00|8352.16|8352.16|8349.1|8349.1|8356.09|8356.09|8347.41|8347.41|0
1624965900000|2021-06-29 11:25:00|8349.17|8349.17|8348.96|8348.96|8349.4|8349.4|8344.54|8344.54|0
1624966200000|2021-06-29 11:30:00|8348.73|8348.73|8347.18|8347.18|8349.28|8349.28|8343.69|8343.69|0
1624966500000|2021-06-29 11:35:00|8347.12|8347.12|8355.64|8355.64|8357.36|8357.36|8344.86|8344.86|0
1624966800000|2021-06-29 11:40:00|8355.72|8355.72|8349.36|8349.36|8356.46|8356.46|8348.75|8348.75|0
1624967100000|2021-06-29 11:45:00|8349.29|8349.29|8343.41|8343.41|8349.29|8349.29|8340.15|8340.15|0
1624967400000|2021-06-29 11:50:00|8343.25|8343.25|8343.43|8343.43|8345.61|8345.61|8339.9|8339.9|0
1624967700000|2021-06-29 11:55:00|8343.73|8343.73|8345.14|8345.14|8346.79|8346.79|8342.42|8342.42|0
1624968000000|2021-06-29 12:00:00|8345.38|8345.38|8343.89|8343.89|8347.36|8347.36|8340.22|8340.22|0
1624968300000|2021-06-29 12:05:00|8344.1|8344.1|8352.17|8352.17|8355.09|8355.09|8342.14|8342.14|0
1624968600000|2021-06-29 12:10:00|8352.09|8352.09|8360.3|8360.3|8360.3|8360.3|8350.29|8350.29|0
1624968900000|2021-06-29 12:15:00|8360.2|8360.2|8364.31|8364.31|8364.55|8364.55|8358.36|8358.36|0
1624969200000|2021-06-29 12:20:00|8364.24|8364.24|8376.46|8376.46|8381.49|8381.49|8364.24|8364.24|0
1624969500000|2021-06-29 12:25:00|8373.87|8373.87|8372.88|8372.88|8375.59|8375.59|8367.11|8367.11|0
1624969800000|2021-06-29 12:30:00|8372.97|8372.97|8372.56|8372.56|8375.25|8375.25|8370.84|8370.84|0
1624970100000|2021-06-29 12:35:00|8372.47|8372.47|8375.18|8375.18|8375.33|8375.33|8370.12|8370.12|0
1624970400000|2021-06-29 12:40:00|8375.02|8375.02|8380.02|8380.02|8381.04|8381.04|8374.51|8374.51|0
1624970700000|2021-06-29 12:45:00|8379.87|8379.87|8378.62|8378.62|8382.89|8382.89|8378.09|8378.09|0
1624971000000|2021-06-29 12:50:00|8378.83|8378.83|8378.76|8378.76|8382.94|8382.94|8376.73|8376.73|0
1624971300000|2021-06-29 12:55:00|8378.61|8378.61|8381.81|8381.81|8388.72|8388.72|8376.71|8376.71|0
1624971600000|2021-06-29 13:00:00|8381.66|8381.66|8377.89|8377.89|8381.66|8381.66|8374.59|8374.59|0
1624971900000|2021-06-29 13:05:00|8377.82|8377.82|8365.26|8365.26|8378.3|8378.3|8365.09|8365.09|0
1624972200000|2021-06-29 13:10:00|8365.34|8365.34|8368.83|8368.83|8369.35|8369.35|8364.63|8364.63|0
1624972500000|2021-06-29 13:15:00|8370.55|8370.55|8371.58|8371.58|8374.3|8374.3|8366.91|8366.91|0
1624972800000|2021-06-29 13:20:00|8371.5|8371.5|8369.18|8369.18|8371.5|8371.5|8364.65|8364.65|0
1624973100000|2021-06-29 13:25:00|8368.98|8368.98|8365.96|8365.96|8368.98|8368.98|8364.09|8364.09|0
1624973400000|2021-06-29 13:30:00|8365.63|8365.63|8368.88|8368.88|8378.59|8378.59|8364.51|8364.51|0
1624973700000|2021-06-29 13:35:00|8369.18|8369.18|8366.13|8366.13|8370.94|8370.94|8364.12|8364.12|0
1624974000000|2021-06-29 13:40:00|8366.05|8366.05|8367.82|8367.82|8368.22|8368.22|8362.69|8362.69|0
1624974300000|2021-06-29 13:45:00|8367.9|8367.9|8375.43|8375.43|8377.61|8377.61|8367.9|8367.9|0
1624974600000|2021-06-29 13:50:00|8375.38|8375.38|8377.63|8377.63|8380.57|8380.57|8372.06|8372.06|0
1624974900000|2021-06-29 13:55:00|8377.78|8377.78|8375.85|8375.85|8379.44|8379.44|8369.11|8369.11|0
1624975200000|2021-06-29 14:00:00|8376.92|8376.92|8377.9|8377.9|8379.76|8379.76|8373.27|8373.27|0
1624975500000|2021-06-29 14:05:00|8378.13|8378.13|8364.87|8364.87|8378.8|8378.8|8364.87|8364.87|0
1624975800000|2021-06-29 14:10:00|8364.01|8364.01|8358.94|8358.94|8365.88|8365.88|8356.76|8356.76|0
1624976100000|2021-06-29 14:15:00|8359.02|8359.02|8365.14|8365.14|8366.41|8366.41|8358.88|8358.88|0
1624976400000|2021-06-29 14:20:00|8365.2|8365.2|8368.75|8368.75|8369.32|8369.32|8364.35|8364.35|0
1624976700000|2021-06-29 14:25:00|8369.32|8369.32|8371.28|8371.28|8371.99|8371.99|8369.13|8369.13|0
1624977000000|2021-06-29 14:30:00|8371.2|8371.2|8378.46|8378.46|8379.52|8379.52|8371.2|8371.2|0
1624977300000|2021-06-29 14:35:00|8378.69|8378.69|8371.98|8371.98|8381.03|8381.03|8371.32|8371.32|0
1624977600000|2021-06-29 14:40:00|8371.77|8371.77|8374.21|8374.21|8375.72|8375.72|8370.67|8370.67|0
1624977900000|2021-06-29 14:45:00|8374.13|8374.13|8375.11|8375.11|8378.01|8378.01|8371.31|8371.31|0
1624978200000|2021-06-29 14:50:00|8374.96|8374.96|8384.46|8384.46|8385.17|8385.17|8374.68|8374.68|0
1624978500000|2021-06-29 14:55:00|8384.3|8384.3|8384.39|8384.39|8386.46|8386.46|8382.5|8382.5|0
1624978800000|2021-06-29 15:00:00|8384.5|8384.5|8378.01|8378.01|8385.27|8385.27|8378.01|8378.01|0
1624979100000|2021-06-29 15:05:00|8377.85|8377.85|8378.57|8378.57|8380.31|8380.31|8375.34|8375.34|0
1624979400000|2021-06-29 15:10:00|8378.63|8378.63|8382.31|8382.31|8382.31|8382.31|8376.48|8376.48|0
1624979700000|2021-06-29 15:15:00|8382.24|8382.24|8379.8|8379.8|8383.75|8383.75|8379.58|8379.58|0
1624980000000|2021-06-29 15:20:00|8379.73|8379.73|8380.34|8380.34|8382.14|8382.14|8375.9|8375.9|0
1624980300000|2021-06-29 15:25:00|8380.26|8380.26|8385.18|8385.18|8385.62|8385.62|8377.44|8377.44|0
1625037300000|2021-06-30 07:15:00|8345.01|8345.01|8336.19|8336.19|8351.42|8351.42|8334.23|8334.23|0
1625037600000|2021-06-30 07:20:00|8337.05|8337.05|8335.72|8335.72|8342.2|8342.2|8330.02|8330.02|0
1625037900000|2021-06-30 07:25:00|8335.45|8335.45|8356.57|8356.57|8356.57|8356.57|8334.3|8334.3|0
1625038200000|2021-06-30 07:30:00|8357.02|8357.02|8360.7|8360.7|8361.81|8361.81|8354.39|8354.39|0
1625038500000|2021-06-30 07:35:00|8360.85|8360.85|8369.22|8369.22|8369.86|8369.86|8352.71|8352.71|0
1625038800000|2021-06-30 07:40:00|8369.42|8369.42|8377.04|8377.04|8377.04|8377.04|8367.71|8367.71|0
1625039100000|2021-06-30 07:45:00|8376.95|8376.95|8373.92|8373.92|8382.24|8382.24|8372.97|8372.97|0
1625039400000|2021-06-30 07:50:00|8373.69|8373.69|8367.05|8367.05|8373.69|8373.69|8361.08|8361.08|0
1625039700000|2021-06-30 07:55:00|8367.24|8367.24|8362.15|8362.15|8369.41|8369.41|8361.23|8361.23|0
1625040000000|2021-06-30 08:00:00|8362.53|8362.53|8347.2|8347.2|8365.4|8365.4|8345.7|8345.7|0
1625040300000|2021-06-30 08:05:00|8347.35|8347.35|8338.49|8338.49|8348.13|8348.13|8337.86|8337.86|0
1625040600000|2021-06-30 08:10:00|8338.8|8338.8|8317.39|8317.39|8339.03|8339.03|8316.7|8316.7|0
1625040900000|2021-06-30 08:15:00|8317.2|8317.2|8307.48|8307.48|8317.39|8317.39|8307.48|8307.48|0
1625041200000|2021-06-30 08:20:00|8307.36|8307.36|8294.78|8294.78|8307.38|8307.38|8291.12|8291.12|0
1625041500000|2021-06-30 08:25:00|8294.69|8294.69|8296.94|8296.94|8303.62|8303.62|8290.12|8290.12|0
1625041800000|2021-06-30 08:30:00|8296.79|8296.79|8288.46|8288.46|8296.79|8296.79|8288.1|8288.1|0
1625042100000|2021-06-30 08:35:00|8288.29|8288.29|8284.3|8284.3|8296.12|8296.12|8284.3|8284.3|0
1625042400000|2021-06-30 08:40:00|8283.54|8283.54|8282.33|8282.33|8286.16|8286.16|8277.28|8277.28|0
1625042700000|2021-06-30 08:45:00|8282.64|8282.64|8259.3|8259.3|8283.21|8283.21|8259.3|8259.3|0
1625043000000|2021-06-30 08:50:00|8259.38|8259.38|8256.4|8256.4|8270.84|8270.84|8255.6|8255.6|0
1625043300000|2021-06-30 08:55:00|8256.07|8256.07|8254.99|8254.99|8256.15|8256.15|8248.89|8248.89|0
1625043600000|2021-06-30 09:00:00|8255.04|8255.04|8235.9|8235.9|8255.04|8255.04|8229.56|8229.56|0
1625043900000|2021-06-30 09:05:00|8236.53|8236.53|8256.6|8256.6|8256.6|8256.6|8234.23|8234.23|0
1625044200000|2021-06-30 09:10:00|8256.37|8256.37|8238.48|8238.48|8256.75|8256.75|8238.32|8238.32|0
1625044500000|2021-06-30 09:15:00|8238.39|8238.39|8243.85|8243.85|8246.6|8246.6|8235.86|8235.86|0
1625044800000|2021-06-30 09:20:00|8241.27|8241.27|8237.89|8237.89|8242.2|8242.2|8235.15|8235.15|0
1625045100000|2021-06-30 09:25:00|8237.85|8237.85|8233.23|8233.23|8237.85|8237.85|8229.12|8229.12|0
1625045400000|2021-06-30 09:30:00|8233.3|8233.3|8241.14|8241.14|8242.72|8242.72|8230.26|8230.26|0
1625045700000|2021-06-30 09:35:00|8241.7|8241.7|8269.82|8269.82|8270.76|8270.76|8241.7|8241.7|0
1625046000000|2021-06-30 09:40:00|8270.03|8270.03|8268.48|8268.48|8270.03|8270.03|8257.88|8257.88|0
1625046300000|2021-06-30 09:45:00|8268.29|8268.29|8284.4|8284.4|8288.26|8288.26|8268.1|8268.1|0
1625046600000|2021-06-30 09:50:00|8284.43|8284.43|8271.86|8271.86|8284.43|8284.43|8265.17|8265.17|0
1625046900000|2021-06-30 09:55:00|8271.56|8271.56|8277.69|8277.69|8278.3|8278.3|8266.17|8266.17|0
1625047200000|2021-06-30 10:00:00|8277.5|8277.5|8298.12|8298.12|8301.42|8301.42|8277.27|8277.27|0
1625047500000|2021-06-30 10:05:00|8298.19|8298.19|8308.92|8308.92|8310.74|8310.74|8298.19|8298.19|0
1625047800000|2021-06-30 10:10:00|8309.24|8309.24|8314.38|8314.38|8316.14|8316.14|8308.74|8308.74|0
1625048100000|2021-06-30 10:15:00|8315.24|8315.24|8324.49|8324.49|8332.63|8332.63|8314.99|8314.99|0
1625048400000|2021-06-30 10:20:00|8324.96|8324.96|8335.36|8335.36|8338.22|8338.22|8324.27|8324.27|0
1625048700000|2021-06-30 10:25:00|8335.45|8335.45|8342.15|8342.15|8342.42|8342.42|8332.99|8332.99|0
1625049000000|2021-06-30 10:30:00|8342.21|8342.21|8320.62|8320.62|8344.43|8344.43|8320.62|8320.62|0
1625049300000|2021-06-30 10:35:00|8320.51|8320.51|8318.48|8318.48|8322.62|8322.62|8315.43|8315.43|0
1625049600000|2021-06-30 10:40:00|8318.28|8318.28|8320.17|8320.17|8320.17|8320.17|8312.23|8312.23|0
1625049900000|2021-06-30 10:45:00|8320.07|8320.07|8322.03|8322.03|8322.03|8322.03|8314.32|8314.32|0
1625050200000|2021-06-30 10:50:00|8321.8|8321.8|8322.52|8322.52|8326.78|8326.78|8319.88|8319.88|0
1625050500000|2021-06-30 10:55:00|8322.6|8322.6|8315.93|8315.93|8323.71|8323.71|8314.46|8314.46|0
1625050800000|2021-06-30 11:00:00|8315.95|8315.95|8324.95|8324.95|8329.79|8329.79|8314.19|8314.19|0
1625051100000|2021-06-30 11:05:00|8324.88|8324.88|8316.29|8316.29|8327.3|8327.3|8315.58|8315.58|0
1625051400000|2021-06-30 11:10:00|8316.23|8316.23|8324.36|8324.36|8326.1|8326.1|8315.77|8315.77|0
1625051700000|2021-06-30 11:15:00|8323.97|8323.97|8338.19|8338.19|8339.4|8339.4|8323.7|8323.7|0
1625052000000|2021-06-30 11:20:00|8338.22|8338.22|8332.54|8332.54|8340.35|8340.35|8330.55|8330.55|0
1625052300000|2021-06-30 11:25:00|8332.73|8332.73|8331.63|8331.63|8340.8|8340.8|8330.93|8330.93|0
1625052600000|2021-06-30 11:30:00|8332.01|8332.01|8334.98|8334.98|8339.04|8339.04|8332.01|8332.01|0
1625052900000|2021-06-30 11:35:00|8335.03|8335.03|8337.61|8337.61|8338.25|8338.25|8334.68|8334.68|0
1625053200000|2021-06-30 11:40:00|8337.52|8337.52|8344.09|8344.09|8344.13|8344.13|8335.78|8335.78|0
1625053500000|2021-06-30 11:45:00|8344.48|8344.48|8340.95|8340.95|8347.41|8347.41|8339.66|8339.66|0
1625053800000|2021-06-30 11:50:00|8341.18|8341.18|8325.53|8325.53|8341.18|8341.18|8325.53|8325.53|0
1625054100000|2021-06-30 11:55:00|8325.7|8325.7|8326.33|8326.33|8329.94|8329.94|8325.62|8325.62|0
1625054400000|2021-06-30 12:00:00|8326.1|8326.1|8325.75|8325.75|8328.57|8328.57|8313.67|8313.67|0
1625054700000|2021-06-30 12:05:00|8325.83|8325.83|8322.04|8322.04|8326.21|8326.21|8322.04|8322.04|0
1625055000000|2021-06-30 12:10:00|8321.97|8321.97|8309.91|8309.91|8321.97|8321.97|8309.81|8309.81|0
1625055300000|2021-06-30 12:15:00|8310.21|8310.21|8331.9|8331.9|8332.42|8332.42|8309.74|8309.74|0
1625055600000|2021-06-30 12:20:00|8331.59|8331.59|8329.03|8329.03|8331.59|8331.59|8324.29|8324.29|0
1625055900000|2021-06-30 12:25:00|8329.22|8329.22|8324.58|8324.58|8330.06|8330.06|8324.58|8324.58|0
1625056200000|2021-06-30 12:30:00|8324.51|8324.51|8315.48|8315.48|8327.11|8327.11|8313.09|8313.09|0
1625056500000|2021-06-30 12:35:00|8315.46|8315.46|8315.27|8315.27|8316.48|8316.48|8308.81|8308.81|0
1625056800000|2021-06-30 12:40:00|8315.21|8315.21|8321.13|8321.13|8322.84|8322.84|8315.04|8315.04|0
1625057100000|2021-06-30 12:45:00|8321.22|8321.22|8316.25|8316.25|8322.96|8322.96|8313.8|8313.8|0
1625057400000|2021-06-30 12:50:00|8316.33|8316.33|8311.6|8311.6|8319.66|8319.66|8310.74|8310.74|0
1625057700000|2021-06-30 12:55:00|8311.75|8311.75|8318.93|8318.93|8319.93|8319.93|8311.41|8311.41|0
1625058000000|2021-06-30 13:00:00|8319.01|8319.01|8325.94|8325.94|8325.94|8325.94|8318.25|8318.25|0
1625058300000|2021-06-30 13:05:00|8325.91|8325.91|8332.99|8332.99|8334.71|8334.71|8323.6|8323.6|0
1625058600000|2021-06-30 13:10:00|8332.78|8332.78|8329.97|8329.97|8332.78|8332.78|8324.45|8324.45|0
1625058900000|2021-06-30 13:15:00|8330.2|8330.2|8329.99|8329.99|8330.73|8330.73|8326.29|8326.29|0
1625059200000|2021-06-30 13:20:00|8329.78|8329.78|8333.21|8333.21|8333.89|8333.89|8326.38|8326.38|0
1625059500000|2021-06-30 13:25:00|8333.64|8333.64|8343.35|8343.35|8347.52|8347.52|8333.64|8333.64|0
1625059800000|2021-06-30 13:30:00|8341.63|8341.63|8345.75|8345.75|8356.59|8356.59|8341.63|8341.63|0
1625060100000|2021-06-30 13:35:00|8345.78|8345.78|8356.91|8356.91|8358.22|8358.22|8345.35|8345.35|0
1625060400000|2021-06-30 13:40:00|8356.45|8356.45|8359.28|8359.28|8365.53|8365.53|8356.45|8356.45|0
1625060700000|2021-06-30 13:45:00|8359.4|8359.4|8369.14|8369.14|8370.08|8370.08|8356.15|8356.15|0
1625061000000|2021-06-30 13:50:00|8369.35|8369.35|8367.15|8367.15|8379.59|8379.59|8366|8366|0
1625061300000|2021-06-30 13:55:00|8367.07|8367.07|8375.84|8375.84|8375.87|8375.87|8365.3|8365.3|0
1625061600000|2021-06-30 14:00:00|8376.01|8376.01|8370.87|8370.87|8383.5|8383.5|8370.62|8370.62|0
1625061900000|2021-06-30 14:05:00|8370.82|8370.82|8383.96|8383.96|8383.96|8383.96|8369.46|8369.46|0
1625062200000|2021-06-30 14:10:00|8384.34|8384.34|8386.4|8386.4|8391.04|8391.04|8378.09|8378.09|0
1625062500000|2021-06-30 14:15:00|8386.48|8386.48|8378.56|8378.56|8386.48|8386.48|8378.38|8378.38|0
1625062800000|2021-06-30 14:20:00|8378.33|8378.33|8379.33|8379.33|8383.47|8383.47|8375.17|8375.17|0
1625063100000|2021-06-30 14:25:00|8379.4|8379.4|8378.54|8378.54|8381.25|8381.25|8371.91|8371.91|0
1625063400000|2021-06-30 14:30:00|8378.63|8378.63|8397.87|8397.87|8398.74|8398.74|8371.39|8371.39|0
1625063700000|2021-06-30 14:35:00|8398.03|8398.03|8395.69|8395.69|8404.76|8404.76|8393.89|8393.89|0
1625064000000|2021-06-30 14:40:00|8396.55|8396.55|8373.92|8373.92|8396.55|8396.55|8373.92|8373.92|0
1625064300000|2021-06-30 14:45:00|8374.07|8374.07|8378.96|8378.96|8381.24|8381.24|8370.59|8370.59|0
1625064600000|2021-06-30 14:50:00|8378.72|8378.72|8376.55|8376.55|8380.38|8380.38|8375.49|8375.49|0
1625064900000|2021-06-30 14:55:00|8375.69|8375.69|8360.21|8360.21|8376.44|8376.44|8360.13|8360.13|0
1625065200000|2021-06-30 15:00:00|8360.29|8360.29|8344.45|8344.45|8360.29|8360.29|8344.1|8344.1|0
1625065500000|2021-06-30 15:05:00|8344.35|8344.35|8351.18|8351.18|8352.36|8352.36|8339.95|8339.95|0
1625065800000|2021-06-30 15:10:00|8351.32|8351.32|8340.58|8340.58|8351.82|8351.82|8333.91|8333.91|0
1625066100000|2021-06-30 15:15:00|8339.72|8339.72|8333.64|8333.64|8340.06|8340.06|8332.51|8332.51|0
1625066400000|2021-06-30 15:20:00|8333.71|8333.71|8334.43|8334.43|8336.01|8336.01|8326.41|8326.41|0
1625066700000|2021-06-30 15:25:00|8333.84|8333.84|8343|8343|8346.79|8346.79|8332.54|8332.54|0
1625123700000|2021-07-01 07:15:00|8455.14|8455.14|8457.59|8457.59|8478.52|8478.52|8455.14|8455.14|0
1625124000000|2021-07-01 07:20:00|8457.45|8457.45|8471.2|8471.2|8476.2|8476.2|8454.85|8454.85|0
1625124300000|2021-07-01 07:25:00|8471.04|8471.04|8438.45|8438.45|8472.11|8472.11|8433.73|8433.73|0
1625124600000|2021-07-01 07:30:00|8439.96|8439.96|8444.34|8444.34|8450.84|8450.84|8439.96|8439.96|0
1625124900000|2021-07-01 07:35:00|8443.91|8443.91|8450.64|8450.64|8455.67|8455.67|8440.84|8440.84|0
1625125200000|2021-07-01 07:40:00|8451.06|8451.06|8470.08|8470.08|8472.52|8472.52|8451.06|8451.06|0
1625125500000|2021-07-01 07:45:00|8470.63|8470.63|8488.62|8488.62|8490.13|8490.13|8470.56|8470.56|0
1625125800000|2021-07-01 07:50:00|8488.57|8488.57|8506.67|8506.67|8508.48|8508.48|8485.49|8485.49|0
1625126100000|2021-07-01 07:55:00|8506.6|8506.6|8512.62|8512.62|8517.45|8517.45|8504.72|8504.72|0
1625126400000|2021-07-01 08:00:00|8513.48|8513.48|8513.32|8513.32|8518.39|8518.39|8502.67|8502.67|0
1625126700000|2021-07-01 08:05:00|8512.52|8512.52|8535.99|8535.99|8542.16|8542.16|8508.7|8508.7|0
1625127000000|2021-07-01 08:10:00|8535.44|8535.44|8532.02|8532.02|8538.72|8538.72|8529.86|8529.86|0
1625127300000|2021-07-01 08:15:00|8531.11|8531.11|8535.29|8535.29|8539.61|8539.61|8531.11|8531.11|0
1625127600000|2021-07-01 08:20:00|8535.18|8535.18|8518.74|8518.74|8537.41|8537.41|8516.11|8516.11|0
1625127900000|2021-07-01 08:25:00|8516.16|8516.16|8523.06|8523.06|8523.39|8523.39|8510.83|8510.83|0
1625128200000|2021-07-01 08:30:00|8523.76|8523.76|8525.19|8525.19|8533.32|8533.32|8523.54|8523.54|0
1625128500000|2021-07-01 08:35:00|8524.81|8524.81|8512.18|8512.18|8525.9|8525.9|8505.86|8505.86|0
1625128800000|2021-07-01 08:40:00|8511.57|8511.57|8504.11|8504.11|8520.94|8520.94|8504.11|8504.11|0
1625129100000|2021-07-01 08:45:00|8504.21|8504.21|8499.63|8499.63|8508.2|8508.2|8498.82|8498.82|0
1625129400000|2021-07-01 08:50:00|8500.02|8500.02|8502.12|8502.12|8506.57|8506.57|8500.02|8500.02|0
1625129700000|2021-07-01 08:55:00|8502.08|8502.08|8510.49|8510.49|8511.58|8511.58|8500.81|8500.81|0
1625130000000|2021-07-01 09:00:00|8510.39|8510.39|8521.39|8521.39|8523.16|8523.16|8510.39|8510.39|0
1625130300000|2021-07-01 09:05:00|8521.84|8521.84|8519.7|8519.7|8525.92|8525.92|8519.7|8519.7|0
1625130600000|2021-07-01 09:10:00|8518.84|8518.84|8505.75|8505.75|8518.84|8518.84|8502.8|8502.8|0
1625130900000|2021-07-01 09:15:00|8506|8506|8501.58|8501.58|8511.79|8511.79|8501.58|8501.58|0
1625131200000|2021-07-01 09:20:00|8501.67|8501.67|8486.04|8486.04|8501.75|8501.75|8485.09|8485.09|0
1625131500000|2021-07-01 09:25:00|8486.25|8486.25|8494.83|8494.83|8496.35|8496.35|8485.75|8485.75|0
1625131800000|2021-07-01 09:30:00|8495.44|8495.44|8481.16|8481.16|8495.44|8495.44|8479.12|8479.12|0
1625132100000|2021-07-01 09:35:00|8481.46|8481.46|8468.65|8468.65|8481.77|8481.77|8465.38|8465.38|0
1625132400000|2021-07-01 09:40:00|8468.84|8468.84|8464.78|8464.78|8471.65|8471.65|8464|8464|0
1625132700000|2021-07-01 09:45:00|8463.92|8463.92|8459.72|8459.72|8469.09|8469.09|8458.9|8458.9|0
1625133000000|2021-07-01 09:50:00|8459.42|8459.42|8461.22|8461.22|8461.52|8461.52|8451.75|8451.75|0
1625133300000|2021-07-01 09:55:00|8462.17|8462.17|8475.42|8475.42|8475.47|8475.47|8462.07|8462.07|0
1625133600000|2021-07-01 10:00:00|8474.56|8474.56|8467.92|8467.92|8474.56|8474.56|8464.83|8464.83|0
1625133900000|2021-07-01 10:05:00|8467.61|8467.61|8477.64|8477.64|8478.64|8478.64|8467.61|8467.61|0
1625134200000|2021-07-01 10:10:00|8477.7|8477.7|8481.83|8481.83|8484.43|8484.43|8477.7|8477.7|0
1625134500000|2021-07-01 10:15:00|8481.74|8481.74|8482.46|8482.46|8483.66|8483.66|8479.43|8479.43|0
1625134800000|2021-07-01 10:20:00|8482.62|8482.62|8466.75|8466.75|8483.34|8483.34|8466.14|8466.14|0
1625135100000|2021-07-01 10:25:00|8466.52|8466.52|8459.87|8459.87|8466.6|8466.6|8455.5|8455.5|0
1625135400000|2021-07-01 10:30:00|8459.95|8459.95|8462.48|8462.48|8462.83|8462.83|8456.31|8456.31|0
1625135700000|2021-07-01 10:35:00|8462.37|8462.37|8460.04|8460.04|8462.68|8462.68|8451.21|8451.21|0
1625136000000|2021-07-01 10:40:00|8459.18|8459.18|8436.89|8436.89|8459.34|8459.34|8435.18|8435.18|0
1625136300000|2021-07-01 10:45:00|8437.22|8437.22|8442.78|8442.78|8446.13|8446.13|8434.03|8434.03|0
1625136600000|2021-07-01 10:50:00|8442.9|8442.9|8437.3|8437.3|8443.11|8443.11|8435|8435|0
1625136900000|2021-07-01 10:55:00|8437.45|8437.45|8430.88|8430.88|8437.45|8437.45|8429.01|8429.01|0
1625137200000|2021-07-01 11:00:00|8431.04|8431.04|8431.41|8431.41|8437.99|8437.99|8425.45|8425.45|0
1625137500000|2021-07-01 11:05:00|8432.01|8432.01|8436.53|8436.53|8436.53|8436.53|8429.42|8429.42|0
1625137800000|2021-07-01 11:10:00|8436.62|8436.62|8432.42|8432.42|8441.9|8441.9|8432.42|8432.42|0
1625138100000|2021-07-01 11:15:00|8432.34|8432.34|8452.76|8452.76|8454.97|8454.97|8432.18|8432.18|0
1625138400000|2021-07-01 11:20:00|8452.81|8452.81|8450.64|8450.64|8458.75|8458.75|8449.87|8449.87|0
1625138700000|2021-07-01 11:25:00|8450.7|8450.7|8474.53|8474.53|8474.53|8474.53|8450.4|8450.4|0
1625139000000|2021-07-01 11:30:00|8474.46|8474.46|8482.63|8482.63|8486.43|8486.43|8473.83|8473.83|0
1625139300000|2021-07-01 11:35:00|8482.04|8482.04|8483.79|8483.79|8483.82|8483.82|8477.74|8477.74|0
1625139600000|2021-07-01 11:40:00|8483.89|8483.89|8491.68|8491.68|8491.68|8491.68|8483.34|8483.34|0
1625139900000|2021-07-01 11:45:00|8491.87|8491.87|8496.82|8496.82|8497.36|8497.36|8491.87|8491.87|0
1625140200000|2021-07-01 11:50:00|8496.97|8496.97|8500.88|8500.88|8501.55|8501.55|8496.82|8496.82|0
1625140500000|2021-07-01 11:55:00|8500.8|8500.8|8505.81|8505.81|8505.81|8505.81|8499.17|8499.17|0
1625140800000|2021-07-01 12:00:00|8506.67|8506.67|8507.8|8507.8|8512.84|8512.84|8506.48|8506.48|0
1625141100000|2021-07-01 12:05:00|8508.01|8508.01|8487.15|8487.15|8508.2|8508.2|8486.92|8486.92|0
1625141400000|2021-07-01 12:10:00|8486.73|8486.73|8484.74|8484.74|8490.17|8490.17|8481.36|8481.36|0
1625141700000|2021-07-01 12:15:00|8484.83|8484.83|8480.18|8480.18|8485.63|8485.63|8480.18|8480.18|0
1625142000000|2021-07-01 12:20:00|8479.77|8479.77|8476.32|8476.32|8480.94|8480.94|8476.32|8476.32|0
1625142300000|2021-07-01 12:25:00|8475.46|8475.46|8473.83|8473.83|8475.66|8475.66|8471.17|8471.17|0
1625142600000|2021-07-01 12:30:00|8472.97|8472.97|8479.36|8479.36|8479.36|8479.36|8472.47|8472.47|0
1625142900000|2021-07-01 12:35:00|8479.67|8479.67|8466.24|8466.24|8479.89|8479.89|8465.7|8465.7|0
1625143200000|2021-07-01 12:40:00|8466.01|8466.01|8463.31|8463.31|8468.19|8468.19|8462.98|8462.98|0
1625143500000|2021-07-01 12:45:00|8463.38|8463.38|8450.59|8450.59|8463.83|8463.83|8450.59|8450.59|0
1625143800000|2021-07-01 12:50:00|8450.43|8450.43|8446.77|8446.77|8452.04|8452.04|8444.29|8444.29|0
1625144100000|2021-07-01 12:55:00|8446.71|8446.71|8453.03|8453.03|8456.59|8456.59|8446.71|8446.71|0
1625144400000|2021-07-01 13:00:00|8453.11|8453.11|8447.35|8447.35|8454.64|8454.64|8446.98|8446.98|0
1625144700000|2021-07-01 13:05:00|8447.27|8447.27|8453.8|8453.8|8454.75|8454.75|8445.19|8445.19|0
1625145000000|2021-07-01 13:10:00|8453.73|8453.73|8471.42|8471.42|8471.56|8471.56|8453.73|8453.73|0
1625145300000|2021-07-01 13:15:00|8471.26|8471.26|8472.44|8472.44|8476.29|8476.29|8467.35|8467.35|0
1625145600000|2021-07-01 13:20:00|8472.49|8472.49|8473.6|8473.6|8474.1|8474.1|8468.22|8468.22|0
1625145900000|2021-07-01 13:25:00|8473.63|8473.63|8487.67|8487.67|8488.08|8488.08|8473.19|8473.19|0
1625146200000|2021-07-01 13:30:00|8487.59|8487.59|8500.72|8500.72|8504.61|8504.61|8486.91|8486.91|0
1625146500000|2021-07-01 13:35:00|8500.83|8500.83|8508.6|8508.6|8512|8512|8492.73|8492.73|0
1625146800000|2021-07-01 13:40:00|8508.57|8508.57|8511.95|8511.95|8513.01|8513.01|8503.71|8503.71|0
1625147100000|2021-07-01 13:45:00|8512.34|8512.34|8519.16|8519.16|8524.9|8524.9|8510.18|8510.18|0
1625147400000|2021-07-01 13:50:00|8518.93|8518.93|8504.14|8504.14|8520.84|8520.84|8502.04|8502.04|0
1625147700000|2021-07-01 13:55:00|8504.28|8504.28|8528.15|8528.15|8529.14|8529.14|8504.14|8504.14|0
1625148000000|2021-07-01 14:00:00|8528.01|8528.01|8518.66|8518.66|8533.72|8533.72|8517.6|8517.6|0
1625148300000|2021-07-01 14:05:00|8518.42|8518.42|8547.68|8547.68|8549.67|8549.67|8514.09|8514.09|0
1625148600000|2021-07-01 14:10:00|8546.82|8546.82|8555.42|8555.42|8555.96|8555.96|8539.44|8539.44|0
1625148900000|2021-07-01 14:15:00|8555.5|8555.5|8551.1|8551.1|8561.89|8561.89|8546.92|8546.92|0
1625149200000|2021-07-01 14:20:00|8551.18|8551.18|8547.99|8547.99|8559.33|8559.33|8547.45|8547.45|0
1625149500000|2021-07-01 14:25:00|8546.94|8546.94|8540.99|8540.99|8549.04|8549.04|8539.97|8539.97|0
1625149800000|2021-07-01 14:30:00|8540.36|8540.36|8552.57|8552.57|8553.01|8553.01|8536.97|8536.97|0
1625150100000|2021-07-01 14:35:00|8552.63|8552.63|8553.99|8553.99|8555.86|8555.86|8545.87|8545.87|0
1625150400000|2021-07-01 14:40:00|8553.85|8553.85|8557.52|8557.52|8564.58|8564.58|8550.24|8550.24|0
1625150700000|2021-07-01 14:45:00|8557.57|8557.57|8547.07|8547.07|8562.75|8562.75|8546.96|8546.96|0
1625151000000|2021-07-01 14:50:00|8546.46|8546.46|8540.63|8540.63|8546.46|8546.46|8540.63|8540.63|0
1625151300000|2021-07-01 14:55:00|8540.84|8540.84|8547.66|8547.66|8551.78|8551.78|8540.84|8540.84|0
1625151600000|2021-07-01 15:00:00|8547.74|8547.74|8547.33|8547.33|8552.74|8552.74|8545.63|8545.63|0
1625151900000|2021-07-01 15:05:00|8547.56|8547.56|8547.95|8547.95|8554.22|8554.22|8547.53|8547.53|0
1625152200000|2021-07-01 15:10:00|8547.89|8547.89|8542.31|8542.31|8548.25|8548.25|8542.17|8542.17|0
1625152500000|2021-07-01 15:15:00|8542.61|8542.61|8533.94|8533.94|8548.82|8548.82|8533.8|8533.8|0
1625152800000|2021-07-01 15:20:00|8533.89|8533.89|8531.52|8531.52|8535.16|8535.16|8526.53|8526.53|0
1625153100000|2021-07-01 15:25:00|8531.5|8531.5|8542.47|8542.47|8542.47|8542.47|8521.91|8521.91|0
1625210100000|2021-07-02 07:15:00|8579.92|8579.92|8587.52|8587.52|8591.62|8591.62|8572.73|8572.73|0
1625210400000|2021-07-02 07:20:00|8587.69|8587.69|8612.69|8612.69|8614.16|8614.16|8587.69|8587.69|0
1625210700000|2021-07-02 07:25:00|8611.3|8611.3|8613.77|8613.77|8620.68|8620.68|8607.93|8607.93|0
1625211000000|2021-07-02 07:30:00|8614.07|8614.07|8611.12|8611.12|8617.29|8617.29|8602.45|8602.45|0
1625211300000|2021-07-02 07:35:00|8610.27|8610.27|8596.31|8596.31|8610.48|8610.48|8596.05|8596.05|0
1625211600000|2021-07-02 07:40:00|8596.35|8596.35|8595.13|8595.13|8602.61|8602.61|8591.5|8591.5|0
1625211900000|2021-07-02 07:45:00|8595.86|8595.86|8603.81|8603.81|8604.16|8604.16|8595.86|8595.86|0
1625212200000|2021-07-02 07:50:00|8603.88|8603.88|8616.78|8616.78|8621.37|8621.37|8603.81|8603.81|0
1625212500000|2021-07-02 07:55:00|8616.8|8616.8|8613.37|8613.37|8617.54|8617.54|8612.9|8612.9|0
1625212800000|2021-07-02 08:00:00|8613.3|8613.3|8622.52|8622.52|8625.24|8625.24|8613.06|8613.06|0
1625213100000|2021-07-02 08:05:00|8622.75|8622.75|8618.54|8618.54|8626.99|8626.99|8618.54|8618.54|0
1625213400000|2021-07-02 08:10:00|8618.62|8618.62|8606.99|8606.99|8619.23|8619.23|8606.94|8606.94|0
1625213700000|2021-07-02 08:15:00|8606.84|8606.84|8590.78|8590.78|8607.05|8607.05|8589.52|8589.52|0
1625214000000|2021-07-02 08:20:00|8590.59|8590.59|8578.16|8578.16|8590.59|8590.59|8578.16|8578.16|0
1625214300000|2021-07-02 08:25:00|8578.09|8578.09|8583.77|8583.77|8583.77|8583.77|8576.81|8576.81|0
1625214600000|2021-07-02 08:30:00|8583.83|8583.83|8591.86|8591.86|8594.14|8594.14|8581.41|8581.41|0
1625214900000|2021-07-02 08:35:00|8591|8591|8600.16|8600.16|8602.91|8602.91|8590.52|8590.52|0
1625215200000|2021-07-02 08:40:00|8599.96|8599.96|8596.4|8596.4|8601.1|8601.1|8596.19|8596.19|0
1625215500000|2021-07-02 08:45:00|8596.02|8596.02|8586.11|8586.11|8596.02|8596.02|8586.04|8586.04|0
1625215800000|2021-07-02 08:50:00|8585.97|8585.97|8591.24|8591.24|8591.24|8591.24|8584.06|8584.06|0
1625216100000|2021-07-02 08:55:00|8591.01|8591.01|8578.29|8578.29|8591.01|8591.01|8577.86|8577.86|0
1625216400000|2021-07-02 09:00:00|8578.22|8578.22|8588.37|8588.37|8588.37|8588.37|8578.14|8578.14|0
1625216700000|2021-07-02 09:05:00|8588.52|8588.52|8581.97|8581.97|8589.42|8589.42|8580.53|8580.53|0
1625217000000|2021-07-02 09:10:00|8582.04|8582.04|8578|8578|8585.44|8585.44|8576.44|8576.44|0
1625217300000|2021-07-02 09:15:00|8577.91|8577.91|8585.36|8585.36|8586.6|8586.6|8577.68|8577.68|0
1625217600000|2021-07-02 09:20:00|8585.22|8585.22|8585.61|8585.61|8587.71|8587.71|8584.59|8584.59|0
1625217900000|2021-07-02 09:25:00|8585.82|8585.82|8591.15|8591.15|8591.52|8591.52|8585.42|8585.42|0
1625218200000|2021-07-02 09:30:00|8590.89|8590.89|8582.54|8582.54|8592.82|8592.82|8580.56|8580.56|0
1625218500000|2021-07-02 09:35:00|8582.3|8582.3|8585.48|8585.48|8586.33|8586.33|8580.5|8580.5|0
1625218800000|2021-07-02 09:40:00|8585.67|8585.67|8593.3|8593.3|8596.22|8596.22|8585.67|8585.67|0
1625219100000|2021-07-02 09:45:00|8592.7|8592.7|8593.5|8593.5|8595.48|8595.48|8591.86|8591.86|0
1625219400000|2021-07-02 09:50:00|8593.97|8593.97|8601.32|8601.32|8601.54|8601.54|8593.97|8593.97|0
1625219700000|2021-07-02 09:55:00|8601.48|8601.48|8596.86|8596.86|8607|8607|8596.86|8596.86|0
1625220000000|2021-07-02 10:00:00|8597.02|8597.02|8608.11|8608.11|8608.11|8608.11|8596.71|8596.71|0
1625220300000|2021-07-02 10:05:00|8608.16|8608.16|8610.37|8610.37|8611.68|8611.68|8604.87|8604.87|0
1625220600000|2021-07-02 10:10:00|8610.46|8610.46|8610.28|8610.28|8610.5|8610.5|8605.71|8605.71|0
1625220900000|2021-07-02 10:15:00|8610.3|8610.3|8607.23|8607.23|8611.78|8611.78|8604.85|8604.85|0
1625221200000|2021-07-02 10:20:00|8607.31|8607.31|8609.23|8609.23|8610.02|8610.02|8606.92|8606.92|0
1625221500000|2021-07-02 10:25:00|8610.09|8610.09|8609.93|8609.93|8616.18|8616.18|8609.7|8609.7|0
1625221800000|2021-07-02 10:30:00|8609.77|8609.77|8592.2|8592.2|8610.65|8610.65|8592.2|8592.2|0
1625222100000|2021-07-02 10:35:00|8592.29|8592.29|8596.32|8596.32|8597.77|8597.77|8591.71|8591.71|0
1625222400000|2021-07-02 10:40:00|8596.17|8596.17|8605.86|8605.86|8607.58|8607.58|8596.17|8596.17|0
1625222700000|2021-07-02 10:45:00|8606.48|8606.48|8603.82|8603.82|8606.64|8606.64|8603.12|8603.12|0
1625223000000|2021-07-02 10:50:00|8603.44|8603.44|8608.65|8608.65|8612.01|8612.01|8602.99|8602.99|0
1625223300000|2021-07-02 10:55:00|8608.73|8608.73|8615.59|8615.59|8615.59|8615.59|8608.66|8608.66|0
1625223600000|2021-07-02 11:00:00|8615.56|8615.56|8617.08|8617.08|8617.36|8617.36|8615.56|8615.56|0
1625223900000|2021-07-02 11:05:00|8616.7|8616.7|8610.05|8610.05|8617.16|8617.16|8608.93|8608.93|0
1625224200000|2021-07-02 11:10:00|8610.13|8610.13|8607.54|8607.54|8610.13|8610.13|8606.33|8606.33|0
1625224500000|2021-07-02 11:15:00|8608.11|8608.11|8609.87|8609.87|8612.43|8612.43|8608.11|8608.11|0
1625224800000|2021-07-02 11:20:00|8609.9|8609.9|8601.69|8601.69|8609.9|8609.9|8601.69|8601.69|0
1625225100000|2021-07-02 11:25:00|8601.54|8601.54|8599.24|8599.24|8601.54|8601.54|8597.15|8597.15|0
1625225400000|2021-07-02 11:30:00|8599.37|8599.37|8602.2|8602.2|8602.65|8602.65|8599.15|8599.15|0
1625225700000|2021-07-02 11:35:00|8601.98|8601.98|8600.06|8600.06|8601.98|8601.98|8597.68|8597.68|0
1625226000000|2021-07-02 11:40:00|8599.99|8599.99|8592.14|8592.14|8600.06|8600.06|8592.14|8592.14|0
1625226300000|2021-07-02 11:45:00|8592.04|8592.04|8595.84|8595.84|8597.12|8597.12|8592.04|8592.04|0
1625226600000|2021-07-02 11:50:00|8595.7|8595.7|8597.65|8597.65|8599.71|8599.71|8595.7|8595.7|0
1625226900000|2021-07-02 11:55:00|8597.57|8597.57|8597.21|8597.21|8600.42|8600.42|8596.87|8596.87|0
1625227200000|2021-07-02 12:00:00|8597.27|8597.27|8604.57|8604.57|8604.99|8604.99|8597.27|8597.27|0
1625227500000|2021-07-02 12:05:00|8604.26|8604.26|8596.76|8596.76|8605.51|8605.51|8596.05|8596.05|0
1625227800000|2021-07-02 12:10:00|8596.61|8596.61|8591|8591|8597.08|8597.08|8589.88|8589.88|0
1625228100000|2021-07-02 12:15:00|8591.16|8591.16|8594.9|8594.9|8595.16|8595.16|8590.95|8590.95|0
1625228400000|2021-07-02 12:20:00|8594.98|8594.98|8583.68|8583.68|8595.43|8595.43|8583.17|8583.17|0
1625228700000|2021-07-02 12:25:00|8584.08|8584.08|8584.79|8584.79|8589.26|8589.26|8582.76|8582.76|0
1625229000000|2021-07-02 12:30:00|8585.57|8585.57|8593.82|8593.82|8607.33|8607.33|8585.57|8585.57|0
1625229300000|2021-07-02 12:35:00|8594.21|8594.21|8596.31|8596.31|8596.95|8596.95|8587.75|8587.75|0
1625229600000|2021-07-02 12:40:00|8596.77|8596.77|8599.3|8599.3|8604.47|8604.47|8594.29|8594.29|0
1625229900000|2021-07-02 12:45:00|8599.23|8599.23|8591.74|8591.74|8599.42|8599.42|8591.67|8591.67|0
1625230200000|2021-07-02 12:50:00|8593.47|8593.47|8581.62|8581.62|8593.77|8593.77|8581.05|8581.05|0
1625230500000|2021-07-02 12:55:00|8582.48|8582.48|8582.48|8582.48|8584.94|8584.94|8580.38|8580.38|0
1625230800000|2021-07-02 13:00:00|8582.46|8582.46|8577.65|8577.65|8584.59|8584.59|8575.79|8575.79|0
1625231100000|2021-07-02 13:05:00|8577.42|8577.42|8575.37|8575.37|8578.17|8578.17|8575.37|8575.37|0
1625231400000|2021-07-02 13:10:00|8575.29|8575.29|8587.91|8587.91|8588.11|8588.11|8573.05|8573.05|0
1625231700000|2021-07-02 13:15:00|8588.14|8588.14|8594.61|8594.61|8597.08|8597.08|8588.14|8588.14|0
1625232000000|2021-07-02 13:20:00|8594.47|8594.47|8591.72|8591.72|8597.2|8597.2|8591.72|8591.72|0
1625232300000|2021-07-02 13:25:00|8591.41|8591.41|8604.48|8604.48|8606.01|8606.01|8590.91|8590.91|0
1625232600000|2021-07-02 13:30:00|8604.7|8604.7|8584.34|8584.34|8607.06|8607.06|8584.34|8584.34|0
1625232900000|2021-07-02 13:35:00|8584.16|8584.16|8579.51|8579.51|8587.23|8587.23|8573.87|8573.87|0
1625233200000|2021-07-02 13:40:00|8579.49|8579.49|8579.19|8579.19|8582.92|8582.92|8570.34|8570.34|0
1625233500000|2021-07-02 13:45:00|8579.35|8579.35|8587.7|8587.7|8590.5|8590.5|8578.9|8578.9|0
1625233800000|2021-07-02 13:50:00|8587.89|8587.89|8569.11|8569.11|8587.9|8587.9|8568.71|8568.71|0
1625234100000|2021-07-02 13:55:00|8569.03|8569.03|8566.58|8566.58|8570.82|8570.82|8566.09|8566.09|0
1625234400000|2021-07-02 14:00:00|8566.97|8566.97|8562.53|8562.53|8568.49|8568.49|8560.8|8560.8|0
1625234700000|2021-07-02 14:05:00|8562.45|8562.45|8562.42|8562.42|8566.24|8566.24|8559.7|8559.7|0
1625235000000|2021-07-02 14:10:00|8562.4|8562.4|8561.95|8561.95|8562.77|8562.77|8556.1|8556.1|0
1625235300000|2021-07-02 14:15:00|8562.18|8562.18|8575.67|8575.67|8575.67|8575.67|8562.18|8562.18|0
1625235600000|2021-07-02 14:20:00|8575.74|8575.74|8577.93|8577.93|8577.93|8577.93|8566.05|8566.05|0
1625235900000|2021-07-02 14:25:00|8577.9|8577.9|8591.86|8591.86|8594.17|8594.17|8577.9|8577.9|0
1625236200000|2021-07-02 14:30:00|8591.78|8591.78|8590.08|8590.08|8591.84|8591.84|8585.82|8585.82|0
1625236500000|2021-07-02 14:35:00|8590.13|8590.13|8584.85|8584.85|8590.19|8590.19|8582|8582|0
1625236800000|2021-07-02 14:40:00|8584.82|8584.82|8588.55|8588.55|8589.33|8589.33|8583.51|8583.51|0
1625237100000|2021-07-02 14:45:00|8588.76|8588.76|8594.63|8594.63|8595.05|8595.05|8587.98|8587.98|0
1625237400000|2021-07-02 14:50:00|8594.78|8594.78|8588.24|8588.24|8595.22|8595.22|8587.27|8587.27|0
1625237700000|2021-07-02 14:55:00|8588.19|8588.19|8588.21|8588.21|8589.49|8589.49|8586.6|8586.6|0
1625238000000|2021-07-02 15:00:00|8588.15|8588.15|8583.82|8583.82|8590.12|8590.12|8583.82|8583.82|0
1625238300000|2021-07-02 15:05:00|8583.74|8583.74|8591.64|8591.64|8591.64|8591.64|8580.79|8580.79|0
1625238600000|2021-07-02 15:10:00|8591.85|8591.85|8587.62|8587.62|8593.59|8593.59|8587.14|8587.14|0
1625238900000|2021-07-02 15:15:00|8587.53|8587.53|8577.5|8577.5|8587.75|8587.75|8576.93|8576.93|0
1625239200000|2021-07-02 15:20:00|8577.29|8577.29|8571.44|8571.44|8578.07|8578.07|8570.82|8570.82|0
1625239500000|2021-07-02 15:25:00|8571.53|8571.53|8574.05|8574.05|8574.05|8574.05|8564.84|8564.84|0
1625469300000|2021-07-05 07:15:00|8569.59|8569.59|8616.35|8616.35|8616.35|8616.35|8569.59|8569.59|0
1625469600000|2021-07-05 07:20:00|8614.42|8614.42|8613.93|8613.93|8615.7|8615.7|8605.86|8605.86|0
1625469900000|2021-07-05 07:25:00|8614.41|8614.41|8604.03|8604.03|8620.03|8620.03|8604.03|8604.03|0
1625470200000|2021-07-05 07:30:00|8603.75|8603.75|8603.77|8603.77|8603.77|8603.77|8590.57|8590.57|0
1625470500000|2021-07-05 07:35:00|8604.18|8604.18|8595.01|8595.01|8605.74|8605.74|8595.01|8595.01|0
1625470800000|2021-07-05 07:40:00|8595.49|8595.49|8596.86|8596.86|8596.86|8596.86|8593.48|8593.48|0
1625471100000|2021-07-05 07:45:00|8596.56|8596.56|8605.95|8605.95|8605.95|8605.95|8595.19|8595.19|0
1625471400000|2021-07-05 07:50:00|8605.9|8605.9|8605.71|8605.71|8610.9|8610.9|8605.37|8605.37|0
1625471700000|2021-07-05 07:55:00|8605.62|8605.62|8611.09|8611.09|8611.09|8611.09|8605.07|8605.07|0
1625472000000|2021-07-05 08:00:00|8611.37|8611.37|8625.18|8625.18|8625.18|8625.18|8610.08|8610.08|0
1625472300000|2021-07-05 08:05:00|8625.12|8625.12|8615.17|8615.17|8627.54|8627.54|8613.98|8613.98|0
1625472600000|2021-07-05 08:10:00|8615.11|8615.11|8616.65|8616.65|8616.99|8616.99|8613.62|8613.62|0
1625472900000|2021-07-05 08:15:00|8616.73|8616.73|8620.28|8620.28|8621.47|8621.47|8616.71|8616.71|0
1625473200000|2021-07-05 08:20:00|8620.2|8620.2|8628.98|8628.98|8628.98|8628.98|8619.81|8619.81|0
1625473500000|2021-07-05 08:25:00|8628.44|8628.44|8635.41|8635.41|8635.56|8635.56|8628.11|8628.11|0
1625473800000|2021-07-05 08:30:00|8635.34|8635.34|8632.87|8632.87|8641.77|8641.77|8632.27|8632.27|0
1625474100000|2021-07-05 08:35:00|8632.95|8632.95|8633.06|8633.06|8633.59|8633.59|8631|8631|0
1625474400000|2021-07-05 08:40:00|8632.85|8632.85|8639.33|8639.33|8640.36|8640.36|8632.66|8632.66|0
1625474700000|2021-07-05 08:45:00|8639.59|8639.59|8648.9|8648.9|8651.11|8651.11|8639.59|8639.59|0
1625475000000|2021-07-05 08:50:00|8649.13|8649.13|8655.06|8655.06|8656.35|8656.35|8645.65|8645.65|0
1625475300000|2021-07-05 08:55:00|8655.14|8655.14|8649.4|8649.4|8656.22|8656.22|8648.83|8648.83|0
1625475600000|2021-07-05 09:00:00|8649.62|8649.62|8647.15|8647.15|8651.42|8651.42|8647.15|8647.15|0
1625475900000|2021-07-05 09:05:00|8647.09|8647.09|8647.96|8647.96|8649.59|8649.59|8638.83|8638.83|0
1625476200000|2021-07-05 09:10:00|8647.81|8647.81|8657.81|8657.81|8657.81|8657.81|8647.15|8647.15|0
1625476500000|2021-07-05 09:15:00|8657.73|8657.73|8650.84|8650.84|8658.24|8658.24|8650.8|8650.8|0
1625476800000|2021-07-05 09:20:00|8650.76|8650.76|8654.86|8654.86|8654.86|8654.86|8646.76|8646.76|0
1625477100000|2021-07-05 09:25:00|8655.03|8655.03|8651.91|8651.91|8655.59|8655.59|8651.44|8651.44|0
1625477400000|2021-07-05 09:30:00|8651.28|8651.28|8647.15|8647.15|8651.28|8651.28|8644.7|8644.7|0
1625477700000|2021-07-05 09:35:00|8647.22|8647.22|8644.12|8644.12|8647.54|8647.54|8643.64|8643.64|0
1625478000000|2021-07-05 09:40:00|8644.21|8644.21|8649.99|8649.99|8649.99|8649.99|8643.49|8643.49|0
1625478300000|2021-07-05 09:45:00|8650.13|8650.13|8667.9|8667.9|8668.74|8668.74|8650.13|8650.13|0
1625478600000|2021-07-05 09:50:00|8667.81|8667.81|8675.11|8675.11|8676.39|8676.39|8666.99|8666.99|0
1625478900000|2021-07-05 09:55:00|8675.19|8675.19|8683.39|8683.39|8683.82|8683.82|8673.9|8673.9|0
1625479200000|2021-07-05 10:00:00|8683.7|8683.7|8690.9|8690.9|8691.05|8691.05|8681.83|8681.83|0
1625479500000|2021-07-05 10:05:00|8690.62|8690.62|8704.64|8704.64|8706.45|8706.45|8688.89|8688.89|0
1625479800000|2021-07-05 10:10:00|8705.03|8705.03|8706.84|8706.84|8707.5|8707.5|8700.78|8700.78|0
1625480100000|2021-07-05 10:15:00|8706.74|8706.74|8697.6|8697.6|8706.77|8706.77|8697.6|8697.6|0
1625480400000|2021-07-05 10:20:00|8697.73|8697.73|8708.07|8708.07|8708.64|8708.64|8697.6|8697.6|0
1625480700000|2021-07-05 10:25:00|8708.15|8708.15|8715.43|8715.43|8716.29|8716.29|8708.15|8708.15|0
1625481000000|2021-07-05 10:30:00|8715.35|8715.35|8716.2|8716.2|8718.93|8718.93|8715.35|8715.35|0
1625481300000|2021-07-05 10:35:00|8715.98|8715.98|8714.92|8714.92|8717.58|8717.58|8709.74|8709.74|0
1625481600000|2021-07-05 10:40:00|8715|8715|8722.75|8722.75|8724|8724|8714.93|8714.93|0
1625481900000|2021-07-05 10:45:00|8722.83|8722.83|8730.46|8730.46|8733.55|8733.55|8721.3|8721.3|0
1625482200000|2021-07-05 10:50:00|8730.5|8730.5|8734.22|8734.22|8735.29|8735.29|8730.36|8730.36|0
1625482500000|2021-07-05 10:55:00|8734.32|8734.32|8740.9|8740.9|8741.88|8741.88|8734.32|8734.32|0
1625482800000|2021-07-05 11:00:00|8741.04|8741.04|8735.29|8735.29|8741.04|8741.04|8734.97|8734.97|0
1625483100000|2021-07-05 11:05:00|8735.13|8735.13|8729.91|8729.91|8735.13|8735.13|8727.52|8727.52|0
1625483400000|2021-07-05 11:10:00|8729.84|8729.84|8732.08|8732.08|8736.52|8736.52|8722.55|8722.55|0
1625483700000|2021-07-05 11:15:00|8731.96|8731.96|8731.02|8731.02|8733.14|8733.14|8728.61|8728.61|0
1625484000000|2021-07-05 11:20:00|8730.92|8730.92|8727.83|8727.83|8735.39|8735.39|8727.83|8727.83|0
1625484300000|2021-07-05 11:25:00|8727.61|8727.61|8732.13|8732.13|8732.57|8732.57|8726.96|8726.96|0
1625484600000|2021-07-05 11:30:00|8732.29|8732.29|8732.63|8732.63|8732.74|8732.74|8728.04|8728.04|0
1625484900000|2021-07-05 11:35:00|8732.71|8732.71|8730.45|8730.45|8734.31|8734.31|8728.75|8728.75|0
1625485200000|2021-07-05 11:40:00|8730.36|8730.36|8736.76|8736.76|8737.3|8737.3|8730.36|8730.36|0
1625485500000|2021-07-05 11:45:00|8736.86|8736.86|8744.26|8744.26|8744.9|8744.9|8736.86|8736.86|0
1625485800000|2021-07-05 11:50:00|8743.9|8743.9|8737.19|8737.19|8743.9|8743.9|8733.46|8733.46|0
1625486100000|2021-07-05 11:55:00|8737.13|8737.13|8736.34|8736.34|8737.28|8737.28|8736.08|8736.08|0
1625486400000|2021-07-05 12:00:00|8736.25|8736.25|8734.67|8734.67|8737.56|8737.56|8734.67|8734.67|0
1625486700000|2021-07-05 12:05:00|8734.46|8734.46|8728.32|8728.32|8734.96|8734.96|8726.92|8726.92|0
1625487000000|2021-07-05 12:10:00|8728.25|8728.25|8724.95|8724.95|8730.02|8730.02|8724.95|8724.95|0
1625487300000|2021-07-05 12:15:00|8724.89|8724.89|8725.47|8725.47|8728.16|8728.16|8724.07|8724.07|0
1625487600000|2021-07-05 12:20:00|8724.61|8724.61|8724.38|8724.38|8725.28|8725.28|8722.78|8722.78|0
1625487900000|2021-07-05 12:25:00|8724.46|8724.46|8734.4|8734.4|8735.23|8735.23|8724.46|8724.46|0
1625488200000|2021-07-05 12:30:00|8734.46|8734.46|8738.62|8738.62|8739.19|8739.19|8732.38|8732.38|0
1625488500000|2021-07-05 12:35:00|8738.81|8738.81|8738.29|8738.29|8741.59|8741.59|8737.82|8737.82|0
1625488800000|2021-07-05 12:40:00|8738.17|8738.17|8735.67|8735.67|8738.57|8738.57|8734.23|8734.23|0
1625489100000|2021-07-05 12:45:00|8735.75|8735.75|8737.89|8737.89|8740.06|8740.06|8735.71|8735.71|0
1625489400000|2021-07-05 12:50:00|8737.81|8737.81|8741.45|8741.45|8742.99|8742.99|8735.45|8735.45|0
1625489700000|2021-07-05 12:55:00|8741.61|8741.61|8760.43|8760.43|8760.69|8760.69|8741.38|8741.38|0
1625490000000|2021-07-05 13:00:00|8760.27|8760.27|8760.65|8760.65|8763.25|8763.25|8754.61|8754.61|0
1625490300000|2021-07-05 13:05:00|8760.75|8760.75|8767.75|8767.75|8767.94|8767.94|8760.75|8760.75|0
1625490600000|2021-07-05 13:10:00|8767.91|8767.91|8757.31|8757.31|8768.13|8768.13|8756.86|8756.86|0
1625490900000|2021-07-05 13:15:00|8757.47|8757.47|8757.35|8757.35|8760.89|8760.89|8756.99|8756.99|0
1625491200000|2021-07-05 13:20:00|8757.41|8757.41|8754.42|8754.42|8757.41|8757.41|8749.82|8749.82|0
1625491500000|2021-07-05 13:25:00|8754.72|8754.72|8752.42|8752.42|8760.02|8760.02|8751.78|8751.78|0
1625491800000|2021-07-05 13:30:00|8752.33|8752.33|8754.04|8754.04|8756.38|8756.38|8743.45|8743.45|0
1625492100000|2021-07-05 13:35:00|8754.5|8754.5|8762.36|8762.36|8764.43|8764.43|8753.86|8753.86|0
1625492400000|2021-07-05 13:40:00|8762.96|8762.96|8755.12|8755.12|8763.17|8763.17|8754.41|8754.41|0
1625492700000|2021-07-05 13:45:00|8754.95|8754.95|8757.29|8757.29|8757.35|8757.35|8748.3|8748.3|0
1625493000000|2021-07-05 13:50:00|8757.6|8757.6|8758.36|8758.36|8763.55|8763.55|8757.09|8757.09|0
1625493300000|2021-07-05 13:55:00|8758.28|8758.28|8768.22|8768.22|8769.8|8769.8|8757.26|8757.26|0
1625493600000|2021-07-05 14:00:00|8768.03|8768.03|8762.45|8762.45|8768.89|8768.89|8758.71|8758.71|0
1625493900000|2021-07-05 14:05:00|8762.66|8762.66|8770.21|8770.21|8770.83|8770.83|8760.67|8760.67|0
1625494200000|2021-07-05 14:10:00|8770.08|8770.08|8773.84|8773.84|8773.84|8773.84|8768.65|8768.65|0
1625494500000|2021-07-05 14:15:00|8773.76|8773.76|8768.11|8768.11|8774.65|8774.65|8766.11|8766.11|0
1625494800000|2021-07-05 14:20:00|8767.96|8767.96|8763.79|8763.79|8767.96|8767.96|8763.47|8763.47|0
1625495100000|2021-07-05 14:25:00|8763.86|8763.86|8756.84|8756.84|8764.1|8764.1|8755.08|8755.08|0
1625495400000|2021-07-05 14:30:00|8756.54|8756.54|8758.91|8758.91|8758.91|8758.91|8754.91|8754.91|0
1625495700000|2021-07-05 14:35:00|8758.52|8758.52|8756.06|8756.06|8758.7|8758.7|8755.43|8755.43|0
1625496000000|2021-07-05 14:40:00|8755.99|8755.99|8751.73|8751.73|8759.34|8759.34|8749.83|8749.83|0
1625496300000|2021-07-05 14:45:00|8751.49|8751.49|8755.93|8755.93|8755.93|8755.93|8748.88|8748.88|0
1625496600000|2021-07-05 14:50:00|8755.83|8755.83|8760.66|8760.66|8760.66|8760.66|8755.83|8755.83|0
1625496900000|2021-07-05 14:55:00|8760.58|8760.58|8760.05|8760.05|8761.7|8761.7|8759.38|8759.38|0
1625497200000|2021-07-05 15:00:00|8759.99|8759.99|8762.4|8762.4|8762.79|8762.79|8759.92|8759.92|0
1625497500000|2021-07-05 15:05:00|8762.34|8762.34|8762.86|8762.86|8764.36|8764.36|8762.02|8762.02|0
1625497800000|2021-07-05 15:10:00|8762.71|8762.71|8768.77|8768.77|8769.52|8769.52|8762.17|8762.17|0
1625498100000|2021-07-05 15:15:00|8768.69|8768.69|8770.51|8770.51|8771.48|8771.48|8765.26|8765.26|0
1625498400000|2021-07-05 15:20:00|8770.72|8770.72|8762.78|8762.78|8772.37|8772.37|8762.33|8762.33|0
1625498700000|2021-07-05 15:25:00|8762.64|8762.64|8754.85|8754.85|8763.17|8763.17|8754.22|8754.22|0
1625555700000|2021-07-06 07:15:00|8773.88|8773.88|8767.36|8767.36|8775.43|8775.43|8766.5|8766.5|0
1625556000000|2021-07-06 07:20:00|8767.55|8767.55|8751.67|8751.67|8768|8768|8751.6|8751.6|0
1625556300000|2021-07-06 07:25:00|8751.83|8751.83|8767.55|8767.55|8767.55|8767.55|8747.9|8747.9|0
1625556600000|2021-07-06 07:30:00|8768.42|8768.42|8764.45|8764.45|8768.89|8768.89|8757.05|8757.05|0
1625556900000|2021-07-06 07:35:00|8764.22|8764.22|8759.6|8759.6|8764.29|8764.29|8751.66|8751.66|0
1625557200000|2021-07-06 07:40:00|8759.53|8759.53|8744.28|8744.28|8759.53|8759.53|8743.81|8743.81|0
1625557500000|2021-07-06 07:45:00|8743.87|8743.87|8768.45|8768.45|8768.72|8768.72|8743.39|8743.39|0
1625557800000|2021-07-06 07:50:00|8768.1|8768.1|8778.15|8778.15|8780.76|8780.76|8762.9|8762.9|0
1625558100000|2021-07-06 07:55:00|8778.77|8778.77|8793.98|8793.98|8794.47|8794.47|8777.45|8777.45|0
1625558400000|2021-07-06 08:00:00|8794.17|8794.17|8793.33|8793.33|8795.25|8795.25|8789.94|8789.94|0
1625558700000|2021-07-06 08:05:00|8793.48|8793.48|8803.15|8803.15|8803.15|8803.15|8791.81|8791.81|0
1625559000000|2021-07-06 08:10:00|8803.08|8803.08|8792.73|8792.73|8803.62|8803.62|8792.73|8792.73|0
1625559300000|2021-07-06 08:15:00|8792.93|8792.93|8775.08|8775.08|8793.41|8793.41|8770.78|8770.78|0
1625559600000|2021-07-06 08:20:00|8775|8775|8788.2|8788.2|8790.06|8790.06|8774.92|8774.92|0
1625559900000|2021-07-06 08:25:00|8788.28|8788.28|8794.51|8794.51|8797.85|8797.85|8788.04|8788.04|0
1625560200000|2021-07-06 08:30:00|8794.26|8794.26|8787.86|8787.86|8795.4|8795.4|8785.25|8785.25|0
1625560500000|2021-07-06 08:35:00|8788|8788|8784.88|8784.88|8788|8788|8781.97|8781.97|0
1625560800000|2021-07-06 08:40:00|8785.47|8785.47|8789.89|8789.89|8789.89|8789.89|8785.15|8785.15|0
1625561100000|2021-07-06 08:45:00|8789.83|8789.83|8806.65|8806.65|8806.87|8806.87|8787.96|8787.96|0
1625561400000|2021-07-06 08:50:00|8806.76|8806.76|8797.89|8797.89|8807.62|8807.62|8796.26|8796.26|0
1625561700000|2021-07-06 08:55:00|8797.82|8797.82|8816.16|8816.16|8816.77|8816.77|8797.06|8797.06|0
1625562000000|2021-07-06 09:00:00|8816.07|8816.07|8818.35|8818.35|8824.18|8824.18|8812.41|8812.41|0
1625562300000|2021-07-06 09:05:00|8819.19|8819.19|8825.98|8825.98|8827.77|8827.77|8817.44|8817.44|0
1625562600000|2021-07-06 09:10:00|8826.21|8826.21|8809.93|8809.93|8826.21|8826.21|8809.76|8809.76|0
1625562900000|2021-07-06 09:15:00|8809.15|8809.15|8823.37|8823.37|8823.37|8823.37|8808.46|8808.46|0
1625563200000|2021-07-06 09:20:00|8823.16|8823.16|8814.87|8814.87|8826.73|8826.73|8812.81|8812.81|0
1625563500000|2021-07-06 09:25:00|8814.33|8814.33|8801.11|8801.11|8814.33|8814.33|8801.11|8801.11|0
1625563800000|2021-07-06 09:30:00|8801.03|8801.03|8764.38|8764.38|8801.03|8801.03|8764.06|8764.06|0
1625564100000|2021-07-06 09:35:00|8762.57|8762.57|8764.71|8764.71|8764.86|8764.86|8747.64|8747.64|0
1625564400000|2021-07-06 09:40:00|8764.81|8764.81|8774.42|8774.42|8781.98|8781.98|8764.43|8764.43|0
1625564700000|2021-07-06 09:45:00|8773.56|8773.56|8764.17|8764.17|8774.39|8774.39|8763.77|8763.77|0
1625565000000|2021-07-06 09:50:00|8764.36|8764.36|8773.87|8773.87|8777.54|8777.54|8764.17|8764.17|0
1625565300000|2021-07-06 09:55:00|8773.56|8773.56|8781.18|8781.18|8782.6|8782.6|8770.79|8770.79|0
1625565600000|2021-07-06 10:00:00|8781.08|8781.08|8777.81|8777.81|8781.08|8781.08|8774.55|8774.55|0
1625565900000|2021-07-06 10:05:00|8778.11|8778.11|8781.72|8781.72|8782.35|8782.35|8775.87|8775.87|0
1625566200000|2021-07-06 10:10:00|8781.86|8781.86|8784.92|8784.92|8784.92|8784.92|8775.57|8775.57|0
1625566500000|2021-07-06 10:15:00|8785.16|8785.16|8781.39|8781.39|8787.12|8787.12|8777.97|8777.97|0
1625566800000|2021-07-06 10:20:00|8781.52|8781.52|8792.51|8792.51|8792.51|8792.51|8781.33|8781.33|0
1625567100000|2021-07-06 10:25:00|8792.59|8792.59|8798.92|8798.92|8800.3|8800.3|8792.54|8792.54|0
1625567400000|2021-07-06 10:30:00|8798.87|8798.87|8794.65|8794.65|8800.48|8800.48|8794.35|8794.35|0
1625567700000|2021-07-06 10:35:00|8794.54|8794.54|8785.59|8785.59|8794.6|8794.6|8783.17|8783.17|0
1625568000000|2021-07-06 10:40:00|8785.7|8785.7|8797.34|8797.34|8797.34|8797.34|8785.7|8785.7|0
1625568300000|2021-07-06 10:45:00|8797.43|8797.43|8795.97|8795.97|8804.43|8804.43|8795.9|8795.9|0
1625568600000|2021-07-06 10:50:00|8795.64|8795.64|8795.53|8795.53|8798.31|8798.31|8794.89|8794.89|0
1625568900000|2021-07-06 10:55:00|8794.68|8794.68|8790.2|8790.2|8794.68|8794.68|8784.02|8784.02|0
1625569200000|2021-07-06 11:00:00|8790.36|8790.36|8790.49|8790.49|8793.21|8793.21|8788.33|8788.33|0
1625569500000|2021-07-06 11:05:00|8790.55|8790.55|8784.78|8784.78|8792.67|8792.67|8784.78|8784.78|0
1625569800000|2021-07-06 11:10:00|8784.76|8784.76|8779.63|8779.63|8784.76|8784.76|8778.63|8778.63|0
1625570100000|2021-07-06 11:15:00|8779.56|8779.56|8785.69|8785.69|8786.1|8786.1|8779|8779|0
1625570400000|2021-07-06 11:20:00|8785.62|8785.62|8783.34|8783.34|8785.75|8785.75|8779.16|8779.16|0
1625570700000|2021-07-06 11:25:00|8782.96|8782.96|8782.21|8782.21|8783.15|8783.15|8780.02|8780.02|0
1625571000000|2021-07-06 11:30:00|8782.37|8782.37|8776.41|8776.41|8783.45|8783.45|8776.41|8776.41|0
1625571300000|2021-07-06 11:35:00|8776.28|8776.28|8777.89|8777.89|8778.16|8778.16|8774.8|8774.8|0
1625571600000|2021-07-06 11:40:00|8778.49|8778.49|8769.78|8769.78|8779.42|8779.42|8769.62|8769.62|0
1625571900000|2021-07-06 11:45:00|8769.73|8769.73|8777.25|8777.25|8777.3|8777.3|8769.07|8769.07|0
1625572200000|2021-07-06 11:50:00|8777.33|8777.33|8781.08|8781.08|8783.25|8783.25|8776.8|8776.8|0
1625572500000|2021-07-06 11:55:00|8781|8781|8777.58|8777.58|8781|8781|8777.22|8777.22|0
1625572800000|2021-07-06 12:00:00|8775.86|8775.86|8781.3|8781.3|8782.27|8782.27|8775.86|8775.86|0
1625573100000|2021-07-06 12:05:00|8781.15|8781.15|8781.55|8781.55|8783.46|8783.46|8779.14|8779.14|0
1625573400000|2021-07-06 12:10:00|8781.75|8781.75|8780.01|8780.01|8781.75|8781.75|8778.3|8778.3|0
1625573700000|2021-07-06 12:15:00|8779.8|8779.8|8786.97|8786.97|8788.47|8788.47|8779.8|8779.8|0
1625574000000|2021-07-06 12:20:00|8787.07|8787.07|8781.66|8781.66|8787.07|8787.07|8781.44|8781.44|0
1625574300000|2021-07-06 12:25:00|8781.79|8781.79|8786.53|8786.53|8786.53|8786.53|8778.86|8778.86|0
1625574600000|2021-07-06 12:30:00|8786.34|8786.34|8792.57|8792.57|8795.54|8795.54|8786.03|8786.03|0
1625574900000|2021-07-06 12:35:00|8792.33|8792.33|8796.05|8796.05|8796.05|8796.05|8788.62|8788.62|0
1625575200000|2021-07-06 12:40:00|8795.86|8795.86|8792.38|8792.38|8796.27|8796.27|8792.18|8792.18|0
1625575500000|2021-07-06 12:45:00|8792.57|8792.57|8789.36|8789.36|8793.36|8793.36|8786.73|8786.73|0
1625575800000|2021-07-06 12:50:00|8789.25|8789.25|8781.29|8781.29|8789.32|8789.32|8779.98|8779.98|0
1625576100000|2021-07-06 12:55:00|8781.22|8781.22|8786.28|8786.28|8786.59|8786.59|8781.22|8781.22|0
1625576400000|2021-07-06 13:00:00|8786.43|8786.43|8786.19|8786.19|8786.89|8786.89|8782.82|8782.82|0
1625576700000|2021-07-06 13:05:00|8786.14|8786.14|8786.7|8786.7|8793.65|8793.65|8784.03|8784.03|0
1625577000000|2021-07-06 13:10:00|8786.68|8786.68|8787.53|8787.53|8787.61|8787.61|8781.02|8781.02|0
1625577300000|2021-07-06 13:15:00|8787.59|8787.59|8788.37|8788.37|8790.89|8790.89|8785.88|8785.88|0
1625577600000|2021-07-06 13:20:00|8788.45|8788.45|8789.61|8789.61|8790.92|8790.92|8787.92|8787.92|0
1625577900000|2021-07-06 13:25:00|8789.64|8789.64|8788.1|8788.1|8789.83|8789.83|8786.27|8786.27|0
1625578200000|2021-07-06 13:30:00|8788.67|8788.67|8776.22|8776.22|8794.94|8794.94|8776.03|8776.03|0
1625578500000|2021-07-06 13:35:00|8776.19|8776.19|8762.48|8762.48|8776.33|8776.33|8757.72|8757.72|0
1625578800000|2021-07-06 13:40:00|8762.71|8762.71|8752.62|8752.62|8762.86|8762.86|8752.01|8752.01|0
1625579100000|2021-07-06 13:45:00|8752.92|8752.92|8769.71|8769.71|8770.38|8770.38|8752.02|8752.02|0
1625579400000|2021-07-06 13:50:00|8769.85|8769.85|8750.28|8750.28|8769.85|8769.85|8750.24|8750.24|0
1625579700000|2021-07-06 13:55:00|8750.25|8750.25|8748.82|8748.82|8750.27|8750.27|8743.86|8743.86|0
1625580000000|2021-07-06 14:00:00|8748.66|8748.66|8732.5|8732.5|8749.05|8749.05|8732.43|8732.43|0
1625580300000|2021-07-06 14:05:00|8732.4|8732.4|8722.11|8722.11|8733.52|8733.52|8721.8|8721.8|0
1625580600000|2021-07-06 14:10:00|8721.8|8721.8|8721.65|8721.65|8724.89|8724.89|8715.51|8715.51|0
1625580900000|2021-07-06 14:15:00|8721.73|8721.73|8735.65|8735.65|8735.65|8735.65|8716.7|8716.7|0
1625581200000|2021-07-06 14:20:00|8735.66|8735.66|8731.43|8731.43|8736.75|8736.75|8725.68|8725.68|0
1625581500000|2021-07-06 14:25:00|8731.51|8731.51|8750.29|8750.29|8752.5|8752.5|8731.51|8731.51|0
1625581800000|2021-07-06 14:30:00|8750.16|8750.16|8722.24|8722.24|8750.16|8750.16|8720.78|8720.78|0
1625582100000|2021-07-06 14:35:00|8721.94|8721.94|8722.38|8722.38|8722.51|8722.51|8708.45|8708.45|0
1625582400000|2021-07-06 14:40:00|8722.54|8722.54|8724.32|8724.32|8724.37|8724.37|8714.64|8714.64|0
1625582700000|2021-07-06 14:45:00|8724.24|8724.24|8724.86|8724.86|8727.45|8727.45|8721.56|8721.56|0
1625583000000|2021-07-06 14:50:00|8724.72|8724.72|8700.2|8700.2|8724.72|8724.72|8698.38|8698.38|0
1625583300000|2021-07-06 14:55:00|8700.27|8700.27|8696.04|8696.04|8703.29|8703.29|8691.54|8691.54|0
1625583600000|2021-07-06 15:00:00|8695.41|8695.41|8690.02|8690.02|8695.41|8695.41|8689.1|8689.1|0
1625583900000|2021-07-06 15:05:00|8690.04|8690.04|8705.67|8705.67|8705.82|8705.82|8689.13|8689.13|0
1625584200000|2021-07-06 15:10:00|8705.56|8705.56|8707.93|8707.93|8710.89|8710.89|8703.7|8703.7|0
1625584500000|2021-07-06 15:15:00|8707.84|8707.84|8696.69|8696.69|8708.42|8708.42|8696.69|8696.69|0
1625584800000|2021-07-06 15:20:00|8696.62|8696.62|8690.5|8690.5|8700.78|8700.78|8688.59|8688.59|0
1625585100000|2021-07-06 15:25:00|8690.42|8690.42|8704.11|8704.11|8706.53|8706.53|8690.26|8690.26|0
1625642100000|2021-07-07 07:15:00|8671.17|8671.17|8657.11|8657.11|8673.1|8673.1|8652.28|8652.28|0
1625642400000|2021-07-07 07:20:00|8654.07|8654.07|8669.8|8669.8|8689.35|8689.35|8653.92|8653.92|0
1625642700000|2021-07-07 07:25:00|8668.08|8668.08|8656.25|8656.25|8668.27|8668.27|8652.2|8652.2|0
1625643000000|2021-07-07 07:30:00|8656.42|8656.42|8637.11|8637.11|8656.8|8656.8|8637.11|8637.11|0
1625643300000|2021-07-07 07:35:00|8636.94|8636.94|8634.16|8634.16|8642.04|8642.04|8632.69|8632.69|0
1625643600000|2021-07-07 07:40:00|8634.37|8634.37|8629.7|8629.7|8639.84|8639.84|8626.77|8626.77|0
1625643900000|2021-07-07 07:45:00|8630.56|8630.56|8642.18|8642.18|8643.46|8643.46|8628.59|8628.59|0
1625644200000|2021-07-07 07:50:00|8641.56|8641.56|8622.05|8622.05|8641.74|8641.74|8621.2|8621.2|0
1625644500000|2021-07-07 07:55:00|8622.24|8622.24|8615.72|8615.72|8624.74|8624.74|8610.15|8610.15|0
1625644800000|2021-07-07 08:00:00|8615.74|8615.74|8622.12|8622.12|8631.6|8631.6|8613.01|8613.01|0
1625645100000|2021-07-07 08:05:00|8621.99|8621.99|8625.69|8625.69|8625.78|8625.78|8621.27|8621.27|0
1625645400000|2021-07-07 08:10:00|8625.48|8625.48|8621.04|8621.04|8629.16|8629.16|8617.91|8617.91|0
1625645700000|2021-07-07 08:15:00|8621.32|8621.32|8606.55|8606.55|8624.07|8624.07|8606.55|8606.55|0
1625646000000|2021-07-07 08:20:00|8606.24|8606.24|8595.35|8595.35|8607.86|8607.86|8595.14|8595.14|0
1625646300000|2021-07-07 08:25:00|8595.15|8595.15|8592.39|8592.39|8595.15|8595.15|8587.96|8587.96|0
1625646600000|2021-07-07 08:30:00|8592.85|8592.85|8588.33|8588.33|8595.21|8595.21|8587.42|8587.42|0
1625646900000|2021-07-07 08:35:00|8588.14|8588.14|8593.2|8593.2|8593.7|8593.7|8579.96|8579.96|0
1625647200000|2021-07-07 08:40:00|8593.15|8593.15|8572.61|8572.61|8593.42|8593.42|8572.53|8572.53|0
1625647500000|2021-07-07 08:45:00|8572.45|8572.45|8568.29|8568.29|8572.56|8572.56|8568.08|8568.08|0
1625647800000|2021-07-07 08:50:00|8568.24|8568.24|8563.8|8563.8|8568.49|8568.49|8560.4|8560.4|0
1625648100000|2021-07-07 08:55:00|8563.95|8563.95|8563.03|8563.03|8564.12|8564.12|8555.08|8555.08|0
1625648400000|2021-07-07 09:00:00|8562.95|8562.95|8574.35|8574.35|8574.35|8574.35|8560.48|8560.48|0
1625648700000|2021-07-07 09:05:00|8574.37|8574.37|8591.58|8591.58|8591.58|8591.58|8574.37|8574.37|0
1625649000000|2021-07-07 09:10:00|8591.88|8591.88|8589.84|8589.84|8597.14|8597.14|8586.15|8586.15|0
1625649300000|2021-07-07 09:15:00|8589.5|8589.5|8601|8601|8601|8601|8589.5|8589.5|0
1625649600000|2021-07-07 09:20:00|8601.19|8601.19|8614.9|8614.9|8614.96|8614.96|8601.19|8601.19|0
1625649900000|2021-07-07 09:25:00|8614.67|8614.67|8611.47|8611.47|8621.55|8621.55|8611.26|8611.26|0
1625650200000|2021-07-07 09:30:00|8611.68|8611.68|8605.56|8605.56|8611.68|8611.68|8605.56|8605.56|0
1625650500000|2021-07-07 09:35:00|8605.86|8605.86|8593.55|8593.55|8606.04|8606.04|8593.47|8593.47|0
1625650800000|2021-07-07 09:40:00|8593.78|8593.78|8594.2|8594.2|8596.68|8596.68|8593.5|8593.5|0
1625651100000|2021-07-07 09:45:00|8593.29|8593.29|8595.41|8595.41|8601.85|8601.85|8593.13|8593.13|0
1625651400000|2021-07-07 09:50:00|8595.2|8595.2|8598.02|8598.02|8598.24|8598.24|8588.74|8588.74|0
1625651700000|2021-07-07 09:55:00|8598.23|8598.23|8605.19|8605.19|8607.06|8607.06|8596.5|8596.5|0
1625652000000|2021-07-07 10:00:00|8605.08|8605.08|8612.65|8612.65|8612.77|8612.77|8599.77|8599.77|0
1625652300000|2021-07-07 10:05:00|8612.33|8612.33|8612.53|8612.53|8615.19|8615.19|8611.13|8611.13|0
1625652600000|2021-07-07 10:10:00|8612.62|8612.62|8616.5|8616.5|8619.26|8619.26|8610.4|8610.4|0
1625652900000|2021-07-07 10:15:00|8615.66|8615.66|8621.4|8621.4|8624.76|8624.76|8615.52|8615.52|0
1625653200000|2021-07-07 10:20:00|8621.44|8621.44|8605.84|8605.84|8626.83|8626.83|8605.76|8605.76|0
1625653500000|2021-07-07 10:25:00|8605.07|8605.07|8599.59|8599.59|8607.33|8607.33|8597.24|8597.24|0
1625653800000|2021-07-07 10:30:00|8599.74|8599.74|8594.02|8594.02|8600.03|8600.03|8592.4|8592.4|0
1625654100000|2021-07-07 10:35:00|8594.12|8594.12|8587.21|8587.21|8594.98|8594.98|8580.7|8580.7|0
1625654400000|2021-07-07 10:40:00|8587.06|8587.06|8584.63|8584.63|8590.68|8590.68|8583.56|8583.56|0
1625654700000|2021-07-07 10:45:00|8584.47|8584.47|8587.19|8587.19|8588.87|8588.87|8583.79|8583.79|0
1625655000000|2021-07-07 10:50:00|8586.58|8586.58|8583.49|8583.49|8586.8|8586.8|8581.11|8581.11|0
1625655300000|2021-07-07 10:55:00|8584.1|8584.1|8593.46|8593.46|8594.02|8594.02|8580.96|8580.96|0
1625655600000|2021-07-07 11:00:00|8593.78|8593.78|8592.25|8592.25|8593.78|8593.78|8586.62|8586.62|0
1625655900000|2021-07-07 11:05:00|8591.95|8591.95|8585.64|8585.64|8596.04|8596.04|8584.04|8584.04|0
1625656200000|2021-07-07 11:10:00|8586.5|8586.5|8581.01|8581.01|8586.71|8586.71|8580.37|8580.37|0
1625656500000|2021-07-07 11:15:00|8580.93|8580.93|8587.56|8587.56|8587.56|8587.56|8580.74|8580.74|0
1625656800000|2021-07-07 11:20:00|8587.95|8587.95|8583.44|8583.44|8589.32|8589.32|8582.98|8582.98|0
1625657100000|2021-07-07 11:25:00|8583.47|8583.47|8585.34|8585.34|8586.02|8586.02|8583.32|8583.32|0
1625657400000|2021-07-07 11:30:00|8585.22|8585.22|8589.73|8589.73|8589.78|8589.78|8583.43|8583.43|0
1625657700000|2021-07-07 11:35:00|8590.04|8590.04|8587.55|8587.55|8595.39|8595.39|8587.43|8587.43|0
1625658000000|2021-07-07 11:40:00|8587.65|8587.65|8581.13|8581.13|8587.86|8587.86|8580.98|8580.98|0
1625658300000|2021-07-07 11:45:00|8581.29|8581.29|8574.71|8574.71|8583.08|8583.08|8574.01|8574.01|0
1625658600000|2021-07-07 11:50:00|8574.56|8574.56|8583.13|8583.13|8583.13|8583.13|8574.11|8574.11|0
1625658900000|2021-07-07 11:55:00|8583.22|8583.22|8591.28|8591.28|8591.37|8591.37|8583.15|8583.15|0
1625659200000|2021-07-07 12:00:00|8591.44|8591.44|8588.14|8588.14|8592.18|8592.18|8587.38|8587.38|0
1625659500000|2021-07-07 12:05:00|8588.2|8588.2|8577.53|8577.53|8588.2|8588.2|8576.22|8576.22|0
1625659800000|2021-07-07 12:10:00|8577.42|8577.42|8578.19|8578.19|8579.05|8579.05|8574.06|8574.06|0
1625660100000|2021-07-07 12:15:00|8577.87|8577.87|8568.92|8568.92|8578.24|8578.24|8563.79|8563.79|0
1625660400000|2021-07-07 12:20:00|8568.69|8568.69|8567.19|8567.19|8572.58|8572.58|8567.01|8567.01|0
1625660700000|2021-07-07 12:25:00|8566.98|8566.98|8569.06|8569.06|8570.92|8570.92|8562.6|8562.6|0
1625661000000|2021-07-07 12:30:00|8569.14|8569.14|8575.95|8575.95|8575.95|8575.95|8568.08|8568.08|0
1625661300000|2021-07-07 12:35:00|8576.14|8576.14|8566.62|8566.62|8580.77|8580.77|8566.52|8566.52|0
1625661600000|2021-07-07 12:40:00|8566.93|8566.93|8559.09|8559.09|8568.57|8568.57|8559.09|8559.09|0
1625661900000|2021-07-07 12:45:00|8558.78|8558.78|8557.05|8557.05|8560.95|8560.95|8554.98|8554.98|0
1625662200000|2021-07-07 12:50:00|8557.2|8557.2|8555.49|8555.49|8558.06|8558.06|8549.6|8549.6|0
1625662500000|2021-07-07 12:55:00|8555.43|8555.43|8545.12|8545.12|8555.7|8555.7|8544.19|8544.19|0
1625662800000|2021-07-07 13:00:00|8545.98|8545.98|8557.51|8557.51|8557.71|8557.71|8545.98|8545.98|0
1625663100000|2021-07-07 13:05:00|8557.57|8557.57|8558.29|8558.29|8558.29|8558.29|8549.79|8549.79|0
1625663400000|2021-07-07 13:10:00|8558.4|8558.4|8551.47|8551.47|8558.4|8558.4|8547.35|8547.35|0
1625663700000|2021-07-07 13:15:00|8552.38|8552.38|8560.82|8560.82|8561.11|8561.11|8552.24|8552.24|0
1625664000000|2021-07-07 13:20:00|8560.74|8560.74|8551.85|8551.85|8563.43|8563.43|8551.85|8551.85|0
1625664300000|2021-07-07 13:25:00|8552.04|8552.04|8551.98|8551.98|8554.29|8554.29|8550.07|8550.07|0
1625664600000|2021-07-07 13:30:00|8551.9|8551.9|8590.83|8590.83|8593.15|8593.15|8551.19|8551.19|0
1625664900000|2021-07-07 13:35:00|8591.73|8591.73|8587.7|8587.7|8595.06|8595.06|8586|8586|0
1625665200000|2021-07-07 13:40:00|8587.38|8587.38|8557.05|8557.05|8590.51|8590.51|8551.2|8551.2|0
1625665500000|2021-07-07 13:45:00|8557.1|8557.1|8552.11|8552.11|8563.52|8563.52|8551.3|8551.3|0
1625665800000|2021-07-07 13:50:00|8551.89|8551.89|8535.02|8535.02|8551.89|8551.89|8532.39|8532.39|0
1625666100000|2021-07-07 13:55:00|8535.1|8535.1|8535.94|8535.94|8541.87|8541.87|8534.44|8534.44|0
1625666400000|2021-07-07 14:00:00|8535.88|8535.88|8511.37|8511.37|8535.88|8535.88|8510.21|8510.21|0
1625666700000|2021-07-07 14:05:00|8511.31|8511.31|8500.52|8500.52|8515.36|8515.36|8496.22|8496.22|0
1625667000000|2021-07-07 14:10:00|8500.73|8500.73|8514.82|8514.82|8521.64|8521.64|8500.73|8500.73|0
1625667300000|2021-07-07 14:15:00|8516.4|8516.4|8514.71|8514.71|8529.12|8529.12|8513.09|8513.09|0
1625667600000|2021-07-07 14:20:00|8514.85|8514.85|8500.49|8500.49|8515.77|8515.77|8499.92|8499.92|0
1625667900000|2021-07-07 14:25:00|8500.39|8500.39|8478.88|8478.88|8500.82|8500.82|8477.63|8477.63|0
1625668200000|2021-07-07 14:30:00|8478.95|8478.95|8473.14|8473.14|8485.32|8485.32|8469.08|8469.08|0
1625668500000|2021-07-07 14:35:00|8472.95|8472.95|8462.12|8462.12|8479.2|8479.2|8461.26|8461.26|0
1625668800000|2021-07-07 14:40:00|8462.04|8462.04|8450.67|8450.67|8466.4|8466.4|8450.67|8450.67|0
1625669100000|2021-07-07 14:45:00|8450.48|8450.48|8471.45|8471.45|8474.87|8474.87|8449.16|8449.16|0
1625669400000|2021-07-07 14:50:00|8471.3|8471.3|8465.75|8465.75|8471.98|8471.98|8462.64|8462.64|0
1625669700000|2021-07-07 14:55:00|8464.85|8464.85|8475.34|8475.34|8476.17|8476.17|8464.85|8464.85|0
1625670000000|2021-07-07 15:00:00|8474.95|8474.95|8487.27|8487.27|8490.63|8490.63|8472.19|8472.19|0
1625670300000|2021-07-07 15:05:00|8487.22|8487.22|8477.84|8477.84|8490.18|8490.18|8475.63|8475.63|0
1625670600000|2021-07-07 15:10:00|8477.65|8477.65|8481.99|8481.99|8484.84|8484.84|8476.32|8476.32|0
1625670900000|2021-07-07 15:15:00|8482.22|8482.22|8494.73|8494.73|8501.31|8501.31|8482.14|8482.14|0
1625671200000|2021-07-07 15:20:00|8494.66|8494.66|8499.13|8499.13|8504.81|8504.81|8494.66|8494.66|0
1625671500000|2021-07-07 15:25:00|8498.93|8498.93|8510.38|8510.38|8513.07|8513.07|8495.33|8495.33|0
1625728500000|2021-07-08 07:15:00|8525.6|8525.6|8493.12|8493.12|8525.6|8525.6|8493.12|8493.12|0
1625728800000|2021-07-08 07:20:00|8492.78|8492.78|8477.54|8477.54|8494.3|8494.3|8460.42|8460.42|0
1625729100000|2021-07-08 07:25:00|8477.7|8477.7|8492.97|8492.97|8494.87|8494.87|8469|8469|0
1625729400000|2021-07-08 07:30:00|8492.83|8492.83|8469.26|8469.26|8492.83|8492.83|8462.57|8462.57|0
1625729700000|2021-07-08 07:35:00|8471.84|8471.84|8474.26|8474.26|8474.52|8474.52|8462.61|8462.61|0
1625730000000|2021-07-08 07:40:00|8474.02|8474.02|8447.02|8447.02|8474.33|8474.33|8438.79|8438.79|0
1625730300000|2021-07-08 07:45:00|8446.72|8446.72|8456.36|8456.36|8457.3|8457.3|8436.9|8436.9|0
1625730600000|2021-07-08 07:50:00|8456.23|8456.23|8452.85|8452.85|8456.23|8456.23|8440.74|8440.74|0
1625730900000|2021-07-08 07:55:00|8452.98|8452.98|8485.63|8485.63|8486.21|8486.21|8452.95|8452.95|0
1625731200000|2021-07-08 08:00:00|8485.45|8485.45|8444.11|8444.11|8486.73|8486.73|8443.69|8443.69|0
1625731500000|2021-07-08 08:05:00|8443.89|8443.89|8440.42|8440.42|8446.71|8446.71|8437.03|8437.03|0
1625731800000|2021-07-08 08:10:00|8440.48|8440.48|8442.79|8442.79|8444.76|8444.76|8431.24|8431.24|0
1625732100000|2021-07-08 08:15:00|8442.93|8442.93|8447.82|8447.82|8450.32|8450.32|8438.34|8438.34|0
1625732400000|2021-07-08 08:20:00|8448.03|8448.03|8422.24|8422.24|8448.03|8448.03|8422.1|8422.1|0
1625732700000|2021-07-08 08:25:00|8420.99|8420.99|8412.97|8412.97|8420.99|8420.99|8411.48|8411.48|0
1625733000000|2021-07-08 08:30:00|8413.27|8413.27|8417.8|8417.8|8423.6|8423.6|8410.18|8410.18|0
1625733300000|2021-07-08 08:35:00|8417.71|8417.71|8412.75|8412.75|8420.99|8420.99|8411.58|8411.58|0
1625733600000|2021-07-08 08:40:00|8412.67|8412.67|8411.59|8411.59|8417.25|8417.25|8408.22|8408.22|0
1625733900000|2021-07-08 08:45:00|8410.73|8410.73|8411.61|8411.61|8414.03|8414.03|8404.2|8404.2|0
1625734200000|2021-07-08 08:50:00|8411.68|8411.68|8411.51|8411.51|8419.3|8419.3|8406.65|8406.65|0
1625734500000|2021-07-08 08:55:00|8412.12|8412.12|8431.58|8431.58|8431.74|8431.74|8412.12|8412.12|0
1625734800000|2021-07-08 09:00:00|8431.67|8431.67|8424.39|8424.39|8439.81|8439.81|8424.25|8424.25|0
1625735100000|2021-07-08 09:05:00|8424.6|8424.6|8404.3|8404.3|8424.6|8424.6|8403.39|8403.39|0
1625735400000|2021-07-08 09:10:00|8404.68|8404.68|8421.24|8421.24|8421.96|8421.96|8404.33|8404.33|0
1625735700000|2021-07-08 09:15:00|8421.09|8421.09|8404.39|8404.39|8421.43|8421.43|8403.98|8403.98|0
1625736000000|2021-07-08 09:20:00|8404.09|8404.09|8388.27|8388.27|8404.29|8404.29|8388.09|8388.09|0
1625736300000|2021-07-08 09:25:00|8388.58|8388.58|8399.61|8399.61|8399.75|8399.75|8387.21|8387.21|0
1625736600000|2021-07-08 09:30:00|8399.92|8399.92|8408.87|8408.87|8410.52|8410.52|8399.59|8399.59|0
1625736900000|2021-07-08 09:35:00|8408.79|8408.79|8396.03|8396.03|8410|8410|8396.03|8396.03|0
1625737200000|2021-07-08 09:40:00|8396.14|8396.14|8402.69|8402.69|8405.86|8405.86|8396.14|8396.14|0
1625737500000|2021-07-08 09:45:00|8402.97|8402.97|8406.27|8406.27|8408.82|8408.82|8401.04|8401.04|0
1625737800000|2021-07-08 09:50:00|8406.47|8406.47|8399.82|8399.82|8408.17|8408.17|8397.7|8397.7|0
1625738100000|2021-07-08 09:55:00|8399.59|8399.59|8381.11|8381.11|8399.59|8399.59|8379.24|8379.24|0
1625738400000|2021-07-08 10:00:00|8381.13|8381.13|8370.37|8370.37|8381.17|8381.17|8360.72|8360.72|0
1625738700000|2021-07-08 10:05:00|8370.28|8370.28|8349.58|8349.58|8370.28|8370.28|8349.58|8349.58|0
1625739000000|2021-07-08 10:10:00|8348.98|8348.98|8327.63|8327.63|8348.98|8348.98|8327.63|8327.63|0
1625739300000|2021-07-08 10:15:00|8327.77|8327.77|8313.42|8313.42|8328.01|8328.01|8313.37|8313.37|0
1625739600000|2021-07-08 10:20:00|8313.31|8313.31|8313|8313|8314|8314|8303.84|8303.84|0
1625739900000|2021-07-08 10:25:00|8312.84|8312.84|8289.63|8289.63|8313.29|8313.29|8289.63|8289.63|0
1625740200000|2021-07-08 10:30:00|8289.48|8289.48|8306.34|8306.34|8306.4|8306.4|8283.18|8283.18|0
1625740500000|2021-07-08 10:35:00|8306.26|8306.26|8323.81|8323.81|8326.03|8326.03|8304.18|8304.18|0
1625740800000|2021-07-08 10:40:00|8324.26|8324.26|8345.68|8345.68|8345.68|8345.68|8316.15|8316.15|0
1625741100000|2021-07-08 10:45:00|8345.29|8345.29|8365.32|8365.32|8366.69|8366.69|8342.33|8342.33|0
1625741400000|2021-07-08 10:50:00|8365.01|8365.01|8395.96|8395.96|8399.03|8399.03|8356.5|8356.5|0
1625741700000|2021-07-08 10:55:00|8396.03|8396.03|8404|8404|8409.33|8409.33|8393.66|8393.66|0
1625742000000|2021-07-08 11:00:00|8404.24|8404.24|8398.3|8398.3|8418.04|8418.04|8398.1|8398.1|0
1625742300000|2021-07-08 11:05:00|8399.16|8399.16|8379.33|8379.33|8399.5|8399.5|8379.33|8379.33|0
1625742600000|2021-07-08 11:10:00|8379.53|8379.53|8347.59|8347.59|8380.29|8380.29|8344.17|8344.17|0
1625742900000|2021-07-08 11:15:00|8348.35|8348.35|8345.56|8345.56|8352.84|8352.84|8341.35|8341.35|0
1625743200000|2021-07-08 11:20:00|8345.75|8345.75|8351.36|8351.36|8352.47|8352.47|8337.75|8337.75|0
1625743500000|2021-07-08 11:25:00|8351.42|8351.42|8341.77|8341.77|8352.43|8352.43|8341.77|8341.77|0
1625743800000|2021-07-08 11:30:00|8341.93|8341.93|8334.35|8334.35|8343.71|8343.71|8332.77|8332.77|0
1625744100000|2021-07-08 11:35:00|8334.43|8334.43|8345.55|8345.55|8345.55|8345.55|8329.38|8329.38|0
1625744400000|2021-07-08 11:40:00|8345.66|8345.66|8367.95|8367.95|8367.95|8367.95|8344.76|8344.76|0
1625744700000|2021-07-08 11:45:00|8368.06|8368.06|8367.37|8367.37|8378.96|8378.96|8365.78|8365.78|0
1625745000000|2021-07-08 11:50:00|8367.07|8367.07|8345.82|8345.82|8367.07|8367.07|8345.82|8345.82|0
1625745300000|2021-07-08 11:55:00|8345.79|8345.79|8346.75|8346.75|8349.07|8349.07|8337.61|8337.61|0
1625745600000|2021-07-08 12:00:00|8346.89|8346.89|8338.69|8338.69|8347.38|8347.38|8335.81|8335.81|0
1625745900000|2021-07-08 12:05:00|8338.15|8338.15|8353.1|8353.1|8354.15|8354.15|8333.92|8333.92|0
1625746200000|2021-07-08 12:10:00|8352.55|8352.55|8349.91|8349.91|8353.19|8353.19|8343.49|8343.49|0
1625746500000|2021-07-08 12:15:00|8350.11|8350.11|8355.8|8355.8|8355.8|8355.8|8345.95|8345.95|0
1625746800000|2021-07-08 12:20:00|8355.99|8355.99|8375.33|8375.33|8375.33|8375.33|8355.79|8355.79|0
1625747100000|2021-07-08 12:25:00|8375.19|8375.19|8374.02|8374.02|8377.47|8377.47|8373.38|8373.38|0
1625747400000|2021-07-08 12:30:00|8374|8374|8345.95|8345.95|8380.39|8380.39|8345.63|8345.63|0
1625747700000|2021-07-08 12:35:00|8345.84|8345.84|8353.86|8353.86|8353.86|8353.86|8341.47|8341.47|0
1625748000000|2021-07-08 12:40:00|8354.07|8354.07|8340.31|8340.31|8355.44|8355.44|8338.26|8338.26|0
1625748300000|2021-07-08 12:45:00|8340.25|8340.25|8352.64|8352.64|8352.64|8352.64|8333.97|8333.97|0
1625748600000|2021-07-08 12:50:00|8353.34|8353.34|8346.42|8346.42|8356.63|8356.63|8340.71|8340.71|0
1625748900000|2021-07-08 12:55:00|8346.12|8346.12|8331.31|8331.31|8346.27|8346.27|8331.08|8331.08|0
1625749200000|2021-07-08 13:00:00|8331.01|8331.01|8325.84|8325.84|8332.74|8332.74|8319.96|8319.96|0
1625749500000|2021-07-08 13:05:00|8325.91|8325.91|8304.37|8304.37|8327.02|8327.02|8304.37|8304.37|0
1625749800000|2021-07-08 13:10:00|8304.22|8304.22|8290.88|8290.88|8304.22|8304.22|8290.66|8290.66|0
1625750100000|2021-07-08 13:15:00|8290.78|8290.78|8302.3|8302.3|8303.19|8303.19|8289.72|8289.72|0
1625750400000|2021-07-08 13:20:00|8302.07|8302.07|8289.9|8289.9|8303.21|8303.21|8286.74|8286.74|0
1625750700000|2021-07-08 13:25:00|8289.98|8289.98|8289.95|8289.95|8294.05|8294.05|8280.02|8280.02|0
1625751000000|2021-07-08 13:30:00|8290.15|8290.15|8282.31|8282.31|8309.52|8309.52|8282.31|8282.31|0
1625751300000|2021-07-08 13:35:00|8282|8282|8253.25|8253.25|8282|8282|8244.8|8244.8|0
1625751600000|2021-07-08 13:40:00|8253.86|8253.86|8254.8|8254.8|8263.34|8263.34|8252.63|8252.63|0
1625751900000|2021-07-08 13:45:00|8253.93|8253.93|8265.85|8265.85|8265.85|8265.85|8240.04|8240.04|0
1625752200000|2021-07-08 13:50:00|8266.61|8266.61|8278.55|8278.55|8283.02|8283.02|8261.4|8261.4|0
1625752500000|2021-07-08 13:55:00|8279.62|8279.62|8281.34|8281.34|8281.58|8281.58|8254.82|8254.82|0
1625752800000|2021-07-08 14:00:00|8282.41|8282.41|8271.7|8271.7|8283.46|8283.46|8258.86|8258.86|0
1625753100000|2021-07-08 14:05:00|8271.79|8271.79|8273.41|8273.41|8286.92|8286.92|8265|8265|0
1625753400000|2021-07-08 14:10:00|8272.14|8272.14|8264.43|8264.43|8273.23|8273.23|8263.95|8263.95|0
1625753700000|2021-07-08 14:15:00|8264.57|8264.57|8281.72|8281.72|8285.49|8285.49|8248.86|8248.86|0
1625754000000|2021-07-08 14:20:00|8281.12|8281.12|8266.82|8266.82|8281.12|8281.12|8258.31|8258.31|0
1625754300000|2021-07-08 14:25:00|8266.89|8266.89|8311.65|8311.65|8311.65|8311.65|8266.89|8266.89|0
1625754600000|2021-07-08 14:30:00|8311.7|8311.7|8290.71|8290.71|8317.45|8317.45|8290.58|8290.58|0
1625754900000|2021-07-08 14:35:00|8290.79|8290.79|8282.41|8282.41|8292.32|8292.32|8273.16|8273.16|0
1625755200000|2021-07-08 14:40:00|8282.49|8282.49|8317.87|8317.87|8318.48|8318.48|8282.49|8282.49|0
1625755500000|2021-07-08 14:45:00|8317.71|8317.71|8296.59|8296.59|8317.71|8317.71|8296.45|8296.45|0
1625755800000|2021-07-08 14:50:00|8296.89|8296.89|8311.68|8311.68|8325.35|8325.35|8292.75|8292.75|0
1625756100000|2021-07-08 14:55:00|8311.58|8311.58|8296.21|8296.21|8311.58|8311.58|8291.6|8291.6|0
1625756400000|2021-07-08 15:00:00|8296.28|8296.28|8308.1|8308.1|8315.04|8315.04|8295.88|8295.88|0
1625756700000|2021-07-08 15:05:00|8308.29|8308.29|8316.95|8316.95|8317.75|8317.75|8308.29|8308.29|0
1625757000000|2021-07-08 15:10:00|8316.8|8316.8|8323.37|8323.37|8324.82|8324.82|8308.02|8308.02|0
1625757300000|2021-07-08 15:15:00|8323.67|8323.67|8340.35|8340.35|8346.04|8346.04|8321.86|8321.86|0
1625757600000|2021-07-08 15:20:00|8340.21|8340.21|8343.14|8343.14|8350.21|8350.21|8339.39|8339.39|0
1625757900000|2021-07-08 15:25:00|8343.16|8343.16|8341.09|8341.09|8346.53|8346.53|8335.74|8335.74|0
1625814900000|2021-07-09 07:15:00|8406.29|8406.29|8400.08|8400.08|8407.48|8407.48|8397.43|8397.43|0
1625815200000|2021-07-09 07:20:00|8401.47|8401.47|8439.28|8439.28|8449.51|8449.51|8400.78|8400.78|0
1625815500000|2021-07-09 07:25:00|8438.72|8438.72|8394.47|8394.47|8442.39|8442.39|8394.24|8394.24|0
1625815800000|2021-07-09 07:30:00|8394.68|8394.68|8410.3|8410.3|8412.2|8412.2|8393.53|8393.53|0
1625816100000|2021-07-09 07:35:00|8410.46|8410.46|8395.78|8395.78|8413.54|8413.54|8395.57|8395.57|0
1625816400000|2021-07-09 07:40:00|8395.73|8395.73|8379.94|8379.94|8398.42|8398.42|8378.2|8378.2|0
1625816700000|2021-07-09 07:45:00|8379.86|8379.86|8381.08|8381.08|8383.87|8383.87|8378.8|8378.8|0
1625817000000|2021-07-09 07:50:00|8380.62|8380.62|8385.65|8385.65|8389.08|8389.08|8370.4|8370.4|0
1625817300000|2021-07-09 07:55:00|8385.34|8385.34|8386.14|8386.14|8390.98|8390.98|8381.66|8381.66|0
1625817600000|2021-07-09 08:00:00|8386.15|8386.15|8407.04|8407.04|8407.26|8407.26|8386.15|8386.15|0
1625817900000|2021-07-09 08:05:00|8407.25|8407.25|8416.28|8416.28|8419.9|8419.9|8407.25|8407.25|0
1625818200000|2021-07-09 08:10:00|8416.54|8416.54|8436.3|8436.3|8440|8440|8416.54|8416.54|0
1625818500000|2021-07-09 08:15:00|8436.4|8436.4|8431.22|8431.22|8436.4|8436.4|8430.77|8430.77|0
1625818800000|2021-07-09 08:20:00|8431.45|8431.45|8441.99|8441.99|8444.78|8444.78|8431.45|8431.45|0
1625819100000|2021-07-09 08:25:00|8442.05|8442.05|8446.09|8446.09|8447.72|8447.72|8439.88|8439.88|0
1625819400000|2021-07-09 08:30:00|8446.47|8446.47|8461.41|8461.41|8462.53|8462.53|8445.21|8445.21|0
1625819700000|2021-07-09 08:35:00|8461.32|8461.32|8458.56|8458.56|8467.31|8467.31|8457.54|8457.54|0
1625820000000|2021-07-09 08:40:00|8458.79|8458.79|8465.59|8465.59|8470.38|8470.38|8458.79|8458.79|0
1625820300000|2021-07-09 08:45:00|8465.47|8465.47|8468.42|8468.42|8468.86|8468.86|8463.21|8463.21|0
1625820600000|2021-07-09 08:50:00|8469.05|8469.05|8478.68|8478.68|8482.24|8482.24|8468.1|8468.1|0
1625820900000|2021-07-09 08:55:00|8477.91|8477.91|8478.71|8478.71|8479.97|8479.97|8470.05|8470.05|0
1625821200000|2021-07-09 09:00:00|8478.94|8478.94|8490.98|8490.98|8491.08|8491.08|8478.94|8478.94|0
1625821500000|2021-07-09 09:05:00|8490.92|8490.92|8487.19|8487.19|8495.69|8495.69|8486.58|8486.58|0
1625821800000|2021-07-09 09:10:00|8486.95|8486.95|8504.41|8504.41|8504.6|8504.6|8486.95|8486.95|0
1625822100000|2021-07-09 09:15:00|8504.49|8504.49|8501.47|8501.47|8508.29|8508.29|8500.5|8500.5|0
1625822400000|2021-07-09 09:20:00|8501.23|8501.23|8501.17|8501.17|8504.04|8504.04|8499.56|8499.56|0
1625822700000|2021-07-09 09:25:00|8501.28|8501.28|8479.59|8479.59|8505.99|8505.99|8479.59|8479.59|0
1625823000000|2021-07-09 09:30:00|8480.28|8480.28|8471.59|8471.59|8487.1|8487.1|8471.59|8471.59|0
1625823300000|2021-07-09 09:35:00|8471.52|8471.52|8457.37|8457.37|8473.03|8473.03|8456.91|8456.91|0
1625823600000|2021-07-09 09:40:00|8457.6|8457.6|8448.82|8448.82|8458.78|8458.78|8445.69|8445.69|0
1625823900000|2021-07-09 09:45:00|8448.93|8448.93|8436.38|8436.38|8450.11|8450.11|8436.38|8436.38|0
1625824200000|2021-07-09 09:50:00|8436.32|8436.32|8430.61|8430.61|8436.32|8436.32|8428.53|8428.53|0
1625824500000|2021-07-09 09:55:00|8430.07|8430.07|8425.5|8425.5|8430.07|8430.07|8423.74|8423.74|0
1625824800000|2021-07-09 10:00:00|8425.41|8425.41|8409.41|8409.41|8427.7|8427.7|8408.86|8408.86|0
1625825100000|2021-07-09 10:05:00|8409.26|8409.26|8408.63|8408.63|8409.26|8409.26|8401.14|8401.14|0
1625825400000|2021-07-09 10:10:00|8408.55|8408.55|8420.03|8420.03|8420.64|8420.64|8408.16|8408.16|0
1625825700000|2021-07-09 10:15:00|8420.23|8420.23|8428.19|8428.19|8428.25|8428.25|8414.77|8414.77|0
1625826000000|2021-07-09 10:20:00|8427.33|8427.33|8437.09|8437.09|8437.23|8437.23|8427.33|8427.33|0
1625826300000|2021-07-09 10:25:00|8436.87|8436.87|8432.45|8432.45|8438.16|8438.16|8432.15|8432.15|0
1625826600000|2021-07-09 10:30:00|8432.51|8432.51|8440.49|8440.49|8442.03|8442.03|8431.26|8431.26|0
1625826900000|2021-07-09 10:35:00|8439.9|8439.9|8420.82|8420.82|8440.13|8440.13|8420.1|8420.1|0
1625827200000|2021-07-09 10:40:00|8420.9|8420.9|8425.49|8425.49|8427|8427|8420.9|8420.9|0
1625827500000|2021-07-09 10:45:00|8425.35|8425.35|8420.63|8420.63|8425.35|8425.35|8420.63|8420.63|0
1625827800000|2021-07-09 10:50:00|8420.17|8420.17|8420.83|8420.83|8427.16|8427.16|8419.81|8419.81|0
1625828100000|2021-07-09 10:55:00|8421.25|8421.25|8416.52|8416.52|8421.25|8421.25|8410.78|8410.78|0
1625828400000|2021-07-09 11:00:00|8416.87|8416.87|8434.94|8434.94|8435.02|8435.02|8416.87|8416.87|0
1625828700000|2021-07-09 11:05:00|8434.75|8434.75|8430.33|8430.33|8434.89|8434.89|8429.58|8429.58|0
1625829000000|2021-07-09 11:10:00|8430.49|8430.49|8435.33|8435.33|8435.5|8435.5|8430.49|8430.49|0
1625829300000|2021-07-09 11:15:00|8435.45|8435.45|8441|8441|8447.22|8447.22|8435.18|8435.18|0
1625829600000|2021-07-09 11:20:00|8441.16|8441.16|8441.16|8441.16|8441.73|8441.73|8439.78|8439.78|0
1625829900000|2021-07-09 11:25:00|8441.08|8441.08|8441.13|8441.13|8443.71|8443.71|8440.9|8440.9|0
1625830200000|2021-07-09 11:30:00|8440.94|8440.94|8443.98|8443.98|8447.26|8447.26|8437.24|8437.24|0
1625830500000|2021-07-09 11:35:00|8443.85|8443.85|8431.55|8431.55|8443.85|8443.85|8428.53|8428.53|0
1625830800000|2021-07-09 11:40:00|8431.63|8431.63|8438.59|8438.59|8440.31|8440.31|8431.63|8431.63|0
1625831100000|2021-07-09 11:45:00|8438.17|8438.17|8431.07|8431.07|8438.79|8438.79|8428.94|8428.94|0
1625831400000|2021-07-09 11:50:00|8431.31|8431.31|8434.06|8434.06|8439.29|8439.29|8431.23|8431.23|0
1625831700000|2021-07-09 11:55:00|8433.97|8433.97|8423.27|8423.27|8433.97|8433.97|8423.27|8423.27|0
1625832000000|2021-07-09 12:00:00|8423.48|8423.48|8422.58|8422.58|8425.24|8425.24|8419.54|8419.54|0
1625832300000|2021-07-09 12:05:00|8422.67|8422.67|8428.07|8428.07|8428.07|8428.07|8416.73|8416.73|0
1625832600000|2021-07-09 12:10:00|8428.38|8428.38|8435.62|8435.62|8435.62|8435.62|8426.46|8426.46|0
1625832900000|2021-07-09 12:15:00|8435.31|8435.31|8426.39|8426.39|8436.04|8436.04|8426.39|8426.39|0
1625833200000|2021-07-09 12:20:00|8426.7|8426.7|8426.88|8426.88|8427.98|8427.98|8422.24|8422.24|0
1625833500000|2021-07-09 12:25:00|8427.03|8427.03|8434.52|8434.52|8434.9|8434.9|8427.03|8427.03|0
1625833800000|2021-07-09 12:30:00|8434.71|8434.71|8436.02|8436.02|8437.89|8437.89|8433.84|8433.84|0
1625834100000|2021-07-09 12:35:00|8436.23|8436.23|8449.51|8449.51|8449.51|8449.51|8434.99|8434.99|0
1625834400000|2021-07-09 12:40:00|8449.43|8449.43|8443.55|8443.55|8451|8451|8442.52|8442.52|0
1625834700000|2021-07-09 12:45:00|8443.35|8443.35|8445.42|8445.42|8445.42|8445.42|8441.42|8441.42|0
1625835000000|2021-07-09 12:50:00|8445.53|8445.53|8445.65|8445.65|8449.56|8449.56|8440.7|8440.7|0
1625835300000|2021-07-09 12:55:00|8445.34|8445.34|8440.48|8440.48|8445.69|8445.69|8437.94|8437.94|0
1625835600000|2021-07-09 13:00:00|8440.55|8440.55|8426.41|8426.41|8440.66|8440.66|8425.58|8425.58|0
1625835900000|2021-07-09 13:05:00|8427.03|8427.03|8423.22|8423.22|8433.11|8433.11|8423.14|8423.14|0
1625836200000|2021-07-09 13:10:00|8423.43|8423.43|8415.97|8415.97|8423.95|8423.95|8415.92|8415.92|0
1625836500000|2021-07-09 13:15:00|8415.91|8415.91|8424.42|8424.42|8424.52|8424.52|8415.57|8415.57|0
1625836800000|2021-07-09 13:20:00|8423.96|8423.96|8417.37|8417.37|8424.51|8424.51|8417.37|8417.37|0
1625837100000|2021-07-09 13:25:00|8417.06|8417.06|8415.91|8415.91|8419.35|8419.35|8415.78|8415.78|0
1625837400000|2021-07-09 13:30:00|8415.85|8415.85|8392.95|8392.95|8422.78|8422.78|8391.51|8391.51|0
1625837700000|2021-07-09 13:35:00|8392.89|8392.89|8382.6|8382.6|8398.37|8398.37|8382.6|8382.6|0
1625838000000|2021-07-09 13:40:00|8382.39|8382.39|8390.87|8390.87|8392.38|8392.38|8379.08|8379.08|0
1625838300000|2021-07-09 13:45:00|8390.95|8390.95|8382.29|8382.29|8393.55|8393.55|8377.32|8377.32|0
1625838600000|2021-07-09 13:50:00|8382.38|8382.38|8406.62|8406.62|8406.98|8406.98|8382.38|8382.38|0
1625838900000|2021-07-09 13:55:00|8406.64|8406.64|8405.21|8405.21|8409.57|8409.57|8404.59|8404.59|0
1625839200000|2021-07-09 14:00:00|8406.08|8406.08|8401.36|8401.36|8410.08|8410.08|8398.56|8398.56|0
1625839500000|2021-07-09 14:05:00|8401.44|8401.44|8405.59|8405.59|8410.38|8410.38|8399.49|8399.49|0
1625839800000|2021-07-09 14:10:00|8405.43|8405.43|8396.53|8396.53|8406.05|8406.05|8394.87|8394.87|0
1625840100000|2021-07-09 14:15:00|8397.39|8397.39|8399.09|8399.09|8403.72|8403.72|8397.39|8397.39|0
1625840400000|2021-07-09 14:20:00|8398.82|8398.82|8399.51|8399.51|8405.33|8405.33|8398.64|8398.64|0
1625840700000|2021-07-09 14:25:00|8399.67|8399.67|8395.75|8395.75|8399.67|8399.67|8387.06|8387.06|0
1625841000000|2021-07-09 14:30:00|8395.91|8395.91|8393.06|8393.06|8400.66|8400.66|8386.33|8386.33|0
1625841300000|2021-07-09 14:35:00|8392.87|8392.87|8396.86|8396.86|8397.35|8397.35|8392.11|8392.11|0
1625841600000|2021-07-09 14:40:00|8396.8|8396.8|8398.83|8398.83|8402.09|8402.09|8396.25|8396.25|0
1625841900000|2021-07-09 14:45:00|8398.34|8398.34|8386.41|8386.41|8398.34|8398.34|8386.41|8386.41|0
1625842200000|2021-07-09 14:50:00|8386.56|8386.56|8389.11|8389.11|8391.61|8391.61|8385.7|8385.7|0
1625842500000|2021-07-09 14:55:00|8389.04|8389.04|8392.11|8392.11|8392.17|8392.17|8384.12|8384.12|0
1625842800000|2021-07-09 15:00:00|8392.32|8392.32|8398.89|8398.89|8398.89|8398.89|8392.32|8392.32|0
1625843100000|2021-07-09 15:05:00|8398.58|8398.58|8416.88|8416.88|8416.98|8416.98|8398.58|8398.58|0
1625843400000|2021-07-09 15:10:00|8415.16|8415.16|8413.71|8413.71|8418.76|8418.76|8412.42|8412.42|0
1625843700000|2021-07-09 15:15:00|8414.54|8414.54|8411.2|8411.2|8414.54|8414.54|8409.83|8409.83|0
1625844000000|2021-07-09 15:20:00|8411.44|8411.44|8408.07|8408.07|8417.02|8417.02|8408.07|8408.07|0
1625844300000|2021-07-09 15:25:00|8408.01|8408.01|8412.36|8412.36|8412.65|8412.65|8403.15|8403.15|0
1626074100000|2021-07-12 07:15:00|8357.5|8357.5|8352.46|8352.46|8358.64|8358.64|8352.45|8352.45|0
1626074400000|2021-07-12 07:20:00|8352.12|8352.12|8353.82|8353.82|8357.93|8357.93|8343.8|8343.8|0
1626074700000|2021-07-12 07:25:00|8353.75|8353.75|8334.28|8334.28|8353.75|8353.75|8334.28|8334.28|0
1626075000000|2021-07-12 07:30:00|8333.84|8333.84|8321.41|8321.41|8333.84|8333.84|8320.88|8320.88|0
1626075300000|2021-07-12 07:35:00|8321.26|8321.26|8295.65|8295.65|8322.27|8322.27|8295.5|8295.5|0
1626075600000|2021-07-12 07:40:00|8295.19|8295.19|8292.86|8292.86|8301.46|8301.46|8292.86|8292.86|0
1626075900000|2021-07-12 07:45:00|8292.48|8292.48|8307.72|8307.72|8307.72|8307.72|8286.98|8286.98|0
1626076200000|2021-07-12 07:50:00|8307.64|8307.64|8289.91|8289.91|8307.64|8307.64|8289.91|8289.91|0
1626076500000|2021-07-12 07:55:00|8289.05|8289.05|8289.12|8289.12|8293.03|8293.03|8275.7|8275.7|0
1626076800000|2021-07-12 08:00:00|8288.81|8288.81|8290.84|8290.84|8294.94|8294.94|8287.88|8287.88|0
1626077100000|2021-07-12 08:05:00|8290.78|8290.78|8296.24|8296.24|8296.24|8296.24|8285.4|8285.4|0
1626077400000|2021-07-12 08:10:00|8296.84|8296.84|8284.46|8284.46|8298.93|8298.93|8280.97|8280.97|0
1626077700000|2021-07-12 08:15:00|8285.32|8285.32|8282.68|8282.68|8286.44|8286.44|8282.68|8282.68|0
1626078000000|2021-07-12 08:20:00|8282.58|8282.58|8270.83|8270.83|8284.67|8284.67|8269.75|8269.75|0
1626078300000|2021-07-12 08:25:00|8270.73|8270.73|8264.09|8264.09|8277.88|8277.88|8264.01|8264.01|0
1626078600000|2021-07-12 08:30:00|8264.17|8264.17|8274.85|8274.85|8275.19|8275.19|8261.67|8261.67|0
1626078900000|2021-07-12 08:35:00|8275.01|8275.01|8268.84|8268.84|8275.38|8275.38|8266.34|8266.34|0
1626079200000|2021-07-12 08:40:00|8268.63|8268.63|8272.59|8272.59|8272.59|8272.59|8264.88|8264.88|0
1626079500000|2021-07-12 08:45:00|8272.92|8272.92|8286.34|8286.34|8286.78|8286.78|8270.95|8270.95|0
1626079800000|2021-07-12 08:50:00|8286.4|8286.4|8284.4|8284.4|8286.67|8286.67|8278.74|8278.74|0
1626080100000|2021-07-12 08:55:00|8283.86|8283.86|8282.78|8282.78|8283.86|8283.86|8279.46|8279.46|0
1626080400000|2021-07-12 09:00:00|8282.71|8282.71|8279.91|8279.91|8284.64|8284.64|8279.91|8279.91|0
1626080700000|2021-07-12 09:05:00|8279.72|8279.72|8266.56|8266.56|8282.07|8282.07|8266.29|8266.29|0
1626081000000|2021-07-12 09:10:00|8266.49|8266.49|8263.94|8263.94|8268.51|8268.51|8262.33|8262.33|0
1626081300000|2021-07-12 09:15:00|8264.13|8264.13|8260.23|8260.23|8267.75|8267.75|8260.17|8260.17|0
1626081600000|2021-07-12 09:20:00|8259.93|8259.93|8256.95|8256.95|8262.86|8262.86|8248.64|8248.64|0
1626081900000|2021-07-12 09:25:00|8256.74|8256.74|8256.51|8256.51|8258|8258|8251.57|8251.57|0
1626082200000|2021-07-12 09:30:00|8256.67|8256.67|8256.29|8256.29|8257.77|8257.77|8252.63|8252.63|0
1626082500000|2021-07-12 09:35:00|8256.52|8256.52|8257.05|8257.05|8260.77|8260.77|8256.34|8256.34|0
1626082800000|2021-07-12 09:40:00|8256.98|8256.98|8261.48|8261.48|8262.19|8262.19|8256.77|8256.77|0
1626083100000|2021-07-12 09:45:00|8261.1|8261.1|8247.23|8247.23|8261.1|8261.1|8245.69|8245.69|0
1626083400000|2021-07-12 09:50:00|8247.53|8247.53|8243.84|8243.84|8248.25|8248.25|8243.49|8243.49|0
1626083700000|2021-07-12 09:55:00|8243.62|8243.62|8229.71|8229.71|8243.62|8243.62|8229.56|8229.56|0
1626084000000|2021-07-12 10:00:00|8229.99|8229.99|8223.29|8223.29|8230.74|8230.74|8223.29|8223.29|0
1626084300000|2021-07-12 10:05:00|8223.61|8223.61|8227.73|8227.73|8230.01|8230.01|8220.86|8220.86|0
1626084600000|2021-07-12 10:10:00|8228.11|8228.11|8224.72|8224.72|8228.74|8228.74|8224.25|8224.25|0
1626084900000|2021-07-12 10:15:00|8222.64|8222.64|8232.94|8232.94|8233.48|8233.48|8219.37|8219.37|0
1626085200000|2021-07-12 10:20:00|8232.88|8232.88|8232.59|8232.59|8233.03|8233.03|8227.55|8227.55|0
1626085500000|2021-07-12 10:25:00|8232.71|8232.71|8245.04|8245.04|8246.81|8246.81|8231.83|8231.83|0
1626085800000|2021-07-12 10:30:00|8244.97|8244.97|8237.69|8237.69|8245.22|8245.22|8235.38|8235.38|0
1626086100000|2021-07-12 10:35:00|8237.83|8237.83|8235.68|8235.68|8237.83|8237.83|8232.07|8232.07|0
1626086400000|2021-07-12 10:40:00|8235.6|8235.6|8235.86|8235.86|8236.35|8236.35|8233.77|8233.77|0
1626086700000|2021-07-12 10:45:00|8235.99|8235.99|8244.36|8244.36|8244.8|8244.8|8233.05|8233.05|0
1626087000000|2021-07-12 10:50:00|8244.47|8244.47|8248.01|8248.01|8248.31|8248.31|8243.41|8243.41|0
1626087300000|2021-07-12 10:55:00|8247.93|8247.93|8245.39|8245.39|8251.65|8251.65|8243.9|8243.9|0
1626087600000|2021-07-12 11:00:00|8245.51|8245.51|8243.76|8243.76|8246.91|8246.91|8241.2|8241.2|0
1626087900000|2021-07-12 11:05:00|8243.62|8243.62|8246.67|8246.67|8248.72|8248.72|8242.73|8242.73|0
1626088200000|2021-07-12 11:10:00|8246.46|8246.46|8247.49|8247.49|8250.03|8250.03|8246.39|8246.39|0
1626088500000|2021-07-12 11:15:00|8247.88|8247.88|8253.87|8253.87|8253.87|8253.87|8247.05|8247.05|0
1626088800000|2021-07-12 11:20:00|8254.73|8254.73|8260.5|8260.5|8263|8263|8254.73|8254.73|0
1626089100000|2021-07-12 11:25:00|8260.43|8260.43|8266.54|8266.54|8267.11|8267.11|8259.83|8259.83|0
1626089400000|2021-07-12 11:30:00|8266.47|8266.47|8263.88|8263.88|8266.47|8266.47|8263.24|8263.24|0
1626089700000|2021-07-12 11:35:00|8263.96|8263.96|8269.98|8269.98|8269.98|8269.98|8261.98|8261.98|0
1626090000000|2021-07-12 11:40:00|8270.37|8270.37|8270.76|8270.76|8274.64|8274.64|8268.99|8268.99|0
1626090300000|2021-07-12 11:45:00|8270.67|8270.67|8270.39|8270.39|8275.21|8275.21|8265.32|8265.32|0
1626090600000|2021-07-12 11:50:00|8270.29|8270.29|8266.93|8266.93|8275.62|8275.62|8266.93|8266.93|0
1626090900000|2021-07-12 11:55:00|8266.85|8266.85|8263.92|8263.92|8266.93|8266.93|8260.33|8260.33|0
1626091200000|2021-07-12 12:00:00|8263.73|8263.73|8260.76|8260.76|8269.15|8269.15|8260.11|8260.11|0
1626091500000|2021-07-12 12:05:00|8260.67|8260.67|8257.04|8257.04|8262.98|8262.98|8256.8|8256.8|0
1626091800000|2021-07-12 12:10:00|8256.99|8256.99|8253.35|8253.35|8257.78|8257.78|8249.81|8249.81|0
1626092100000|2021-07-12 12:15:00|8253.42|8253.42|8255.11|8255.11|8255.11|8255.11|8249.15|8249.15|0
1626092400000|2021-07-12 12:20:00|8255.41|8255.41|8259.66|8259.66|8263.28|8263.28|8255.13|8255.13|0
1626092700000|2021-07-12 12:25:00|8259.35|8259.35|8270|8270|8270|8270|8259.19|8259.19|0
1626093000000|2021-07-12 12:30:00|8269.58|8269.58|8269.83|8269.83|8271.28|8271.28|8266.09|8266.09|0
1626093300000|2021-07-12 12:35:00|8269.93|8269.93|8281.17|8281.17|8281.17|8281.17|8269.13|8269.13|0
1626093600000|2021-07-12 12:40:00|8281.26|8281.26|8290.53|8290.53|8292.09|8292.09|8280.53|8280.53|0
1626093900000|2021-07-12 12:45:00|8290.63|8290.63|8297.36|8297.36|8298.75|8298.75|8290.39|8290.39|0
1626094200000|2021-07-12 12:50:00|8297.25|8297.25|8290.03|8290.03|8297.25|8297.25|8287.48|8287.48|0
1626094500000|2021-07-12 12:55:00|8290.34|8290.34|8297.33|8297.33|8302.4|8302.4|8290.34|8290.34|0
1626094800000|2021-07-12 13:00:00|8297.22|8297.22|8295.73|8295.73|8303.44|8303.44|8295.73|8295.73|0
1626095100000|2021-07-12 13:05:00|8295.52|8295.52|8289.68|8289.68|8296.41|8296.41|8289.32|8289.32|0
1626095400000|2021-07-12 13:10:00|8289.89|8289.89|8286.96|8286.96|8292.4|8292.4|8286.1|8286.1|0
1626095700000|2021-07-12 13:15:00|8287.3|8287.3|8287.76|8287.76|8288.36|8288.36|8280.25|8280.25|0
1626096000000|2021-07-12 13:20:00|8287.97|8287.97|8280.36|8280.36|8290.19|8290.19|8280.36|8280.36|0
1626096300000|2021-07-12 13:25:00|8280.29|8280.29|8280.9|8280.9|8284.25|8284.25|8276.28|8276.28|0
1626096600000|2021-07-12 13:30:00|8281.09|8281.09|8264.25|8264.25|8282.81|8282.81|8256.88|8256.88|0
1626096900000|2021-07-12 13:35:00|8264.41|8264.41|8262.5|8262.5|8279.53|8279.53|8262.09|8262.09|0
1626097200000|2021-07-12 13:40:00|8262.33|8262.33|8256.67|8256.67|8263.6|8263.6|8248.06|8248.06|0
1626097500000|2021-07-12 13:45:00|8256.82|8256.82|8251.37|8251.37|8257.48|8257.48|8248.5|8248.5|0
1626097800000|2021-07-12 13:50:00|8251.29|8251.29|8264.29|8264.29|8264.29|8264.29|8250.68|8250.68|0
1626098100000|2021-07-12 13:55:00|8264.05|8264.05|8273.62|8273.62|8275.53|8275.53|8263.67|8263.67|0
1626098400000|2021-07-12 14:00:00|8273.34|8273.34|8273.16|8273.16|8278|8278|8269.34|8269.34|0
1626098700000|2021-07-12 14:05:00|8273.51|8273.51|8272.48|8272.48|8278.8|8278.8|8269.13|8269.13|0
1626099000000|2021-07-12 14:10:00|8272.25|8272.25|8253.92|8253.92|8274.26|8274.26|8253.51|8253.51|0
1626099300000|2021-07-12 14:15:00|8254.16|8254.16|8250.99|8250.99|8261.61|8261.61|8248.99|8248.99|0
1626099600000|2021-07-12 14:20:00|8251.06|8251.06|8244.95|8244.95|8251.06|8251.06|8237.95|8237.95|0
1626099900000|2021-07-12 14:25:00|8244.75|8244.75|8248.84|8248.84|8252.09|8252.09|8244.75|8244.75|0
1626100200000|2021-07-12 14:30:00|8249|8249|8248.81|8248.81|8260.99|8260.99|8248.23|8248.23|0
1626100500000|2021-07-12 14:35:00|8248.76|8248.76|8232.57|8232.57|8248.79|8248.79|8231.87|8231.87|0
1626100800000|2021-07-12 14:40:00|8232.34|8232.34|8228.94|8228.94|8234.09|8234.09|8225.45|8225.45|0
1626101100000|2021-07-12 14:45:00|8229.01|8229.01|8214.49|8214.49|8230.83|8230.83|8213.63|8213.63|0
1626101400000|2021-07-12 14:50:00|8214.33|8214.33|8212.58|8212.58|8217.07|8217.07|8209.29|8209.29|0
1626101700000|2021-07-12 14:55:00|8212.74|8212.74|8224.3|8224.3|8224.41|8224.41|8212.74|8212.74|0
1626102000000|2021-07-12 15:00:00|8224.71|8224.71|8237.77|8237.77|8239.35|8239.35|8224.71|8224.71|0
1626102300000|2021-07-12 15:05:00|8237.96|8237.96|8238.82|8238.82|8247.61|8247.61|8237.47|8237.47|0
1626102600000|2021-07-12 15:10:00|8238.62|8238.62|8229|8229|8238.62|8238.62|8228.41|8228.41|0
1626102900000|2021-07-12 15:15:00|8229.86|8229.86|8229.2|8229.2|8232.3|8232.3|8228.09|8228.09|0
1626103200000|2021-07-12 15:20:00|8229.41|8229.41|8230.85|8230.85|8235.49|8235.49|8229.24|8229.24|0
1626103500000|2021-07-12 15:25:00|8230.83|8230.83|8227.89|8227.89|8233.41|8233.41|8226.95|8226.95|0
1626160500000|2021-07-13 07:15:00|8218.82|8218.82|8237.63|8237.63|8239.58|8239.58|8218.44|8218.44|0
1626160800000|2021-07-13 07:20:00|8236.96|8236.96|8221.82|8221.82|8238.8|8238.8|8211.2|8211.2|0
1626161100000|2021-07-13 07:25:00|8221.99|8221.99|8214.43|8214.43|8224.74|8224.74|8212.92|8212.92|0
1626161400000|2021-07-13 07:30:00|8214.39|8214.39|8202.74|8202.74|8214.39|8214.39|8200.88|8200.88|0
1626161700000|2021-07-13 07:35:00|8202.81|8202.81|8212.23|8212.23|8215.14|8215.14|8202.81|8202.81|0
1626162000000|2021-07-13 07:40:00|8212.3|8212.3|8225.62|8225.62|8230.77|8230.77|8212.3|8212.3|0
1626162300000|2021-07-13 07:45:00|8225.39|8225.39|8234.75|8234.75|8237.22|8237.22|8222.73|8222.73|0
1626162600000|2021-07-13 07:50:00|8234.15|8234.15|8232.07|8232.07|8235.32|8235.32|8231.21|8231.21|0
1626162900000|2021-07-13 07:55:00|8231.85|8231.85|8207.31|8207.31|8233.34|8233.34|8207.31|8207.31|0
1626163200000|2021-07-13 08:00:00|8209.03|8209.03|8205.88|8205.88|8209.83|8209.83|8205.58|8205.58|0
1626163500000|2021-07-13 08:05:00|8205.75|8205.75|8209.27|8209.27|8210.27|8210.27|8204.04|8204.04|0
1626163800000|2021-07-13 08:10:00|8209.06|8209.06|8209.77|8209.77|8210.58|8210.58|8203.87|8203.87|0
1626164100000|2021-07-13 08:15:00|8209.61|8209.61|8216.7|8216.7|8216.8|8216.8|8208.44|8208.44|0
1626164400000|2021-07-13 08:20:00|8216.46|8216.46|8217.22|8217.22|8219.81|8219.81|8214.47|8214.47|0
1626164700000|2021-07-13 08:25:00|8217.09|8217.09|8217.92|8217.92|8222.13|8222.13|8213.79|8213.79|0
1626165000000|2021-07-13 08:30:00|8217.81|8217.81|8211.79|8211.79|8217.81|8217.81|8209.31|8209.31|0
1626165300000|2021-07-13 08:35:00|8211.97|8211.97|8215.01|8215.01|8217.6|8217.6|8211.97|8211.97|0
1626165600000|2021-07-13 08:40:00|8214.93|8214.93|8214.17|8214.17|8217.12|8217.12|8211.42|8211.42|0
1626165900000|2021-07-13 08:45:00|8214.4|8214.4|8214.72|8214.72|8215.13|8215.13|8210.67|8210.67|0
1626166200000|2021-07-13 08:50:00|8214.57|8214.57|8214.28|8214.28|8214.76|8214.76|8211.48|8211.48|0
1626166500000|2021-07-13 08:55:00|8214.2|8214.2|8210.37|8210.37|8214.71|8214.71|8208.24|8208.24|0
1626166800000|2021-07-13 09:00:00|8210.41|8210.41|8207.11|8207.11|8210.63|8210.63|8205.89|8205.89|0
1626167100000|2021-07-13 09:05:00|8207.14|8207.14|8208.52|8208.52|8211.8|8211.8|8207.14|8207.14|0
1626167400000|2021-07-13 09:10:00|8207.66|8207.66|8210.05|8210.05|8211.62|8211.62|8206.53|8206.53|0
1626167700000|2021-07-13 09:15:00|8209.95|8209.95|8205.9|8205.9|8219.1|8219.1|8205.9|8205.9|0
1626168000000|2021-07-13 09:20:00|8205.74|8205.74|8206.89|8206.89|8208.07|8208.07|8202.45|8202.45|0
1626168300000|2021-07-13 09:25:00|8206.96|8206.96|8213.99|8213.99|8213.99|8213.99|8206.88|8206.88|0
1626168600000|2021-07-13 09:30:00|8214.08|8214.08|8202.36|8202.36|8214.08|8214.08|8202.36|8202.36|0
1626168900000|2021-07-13 09:35:00|8202.3|8202.3|8198.51|8198.51|8202.3|8202.3|8194.38|8194.38|0
1626169200000|2021-07-13 09:40:00|8199.27|8199.27|8207|8207|8207.12|8207.12|8199.27|8199.27|0
1626169500000|2021-07-13 09:45:00|8206.79|8206.79|8204.69|8204.69|8206.79|8206.79|8202.71|8202.71|0
1626169800000|2021-07-13 09:50:00|8205.3|8205.3|8202.16|8202.16|8207.41|8207.41|8202.16|8202.16|0
1626170100000|2021-07-13 09:55:00|8202.24|8202.24|8194.34|8194.34|8202.24|8202.24|8190.96|8190.96|0
1626170400000|2021-07-13 10:00:00|8194.36|8194.36|8195.63|8195.63|8199.55|8199.55|8193.44|8193.44|0
1626170700000|2021-07-13 10:05:00|8195.55|8195.55|8192.23|8192.23|8195.58|8195.58|8190.52|8190.52|0
1626171000000|2021-07-13 10:10:00|8192.11|8192.11|8186.73|8186.73|8192.31|8192.31|8185.39|8185.39|0
1626171300000|2021-07-13 10:15:00|8186.89|8186.89|8191.69|8191.69|8193.54|8193.54|8186.89|8186.89|0
1626171600000|2021-07-13 10:20:00|8191.38|8191.38|8196.59|8196.59|8197.02|8197.02|8191.38|8191.38|0
1626171900000|2021-07-13 10:25:00|8196.5|8196.5|8200.78|8200.78|8200.78|8200.78|8195.23|8195.23|0
1626172200000|2021-07-13 10:30:00|8201.01|8201.01|8200.01|8200.01|8202.31|8202.31|8199.93|8199.93|0
1626172500000|2021-07-13 10:35:00|8200.07|8200.07|8202.44|8202.44|8202.51|8202.51|8199.11|8199.11|0
1626172800000|2021-07-13 10:40:00|8202.13|8202.13|8206.95|8206.95|8208.88|8208.88|8200.24|8200.24|0
1626173100000|2021-07-13 10:45:00|8207.05|8207.05|8204.47|8204.47|8207.63|8207.63|8202.09|8202.09|0
1626173400000|2021-07-13 10:50:00|8204.52|8204.52|8201.86|8201.86|8206.45|8206.45|8199.45|8199.45|0
1626173700000|2021-07-13 10:55:00|8201.91|8201.91|8200.41|8200.41|8203.18|8203.18|8200.41|8200.41|0
1626174000000|2021-07-13 11:00:00|8200.25|8200.25|8199.29|8199.29|8202.53|8202.53|8198.68|8198.68|0
1626174300000|2021-07-13 11:05:00|8199.35|8199.35|8203.69|8203.69|8204.21|8204.21|8199.35|8199.35|0
1626174600000|2021-07-13 11:10:00|8203.88|8203.88|8197.35|8197.35|8203.88|8203.88|8192.7|8192.7|0
1626174900000|2021-07-13 11:15:00|8197.46|8197.46|8200.54|8200.54|8200.96|8200.96|8197.46|8197.46|0
1626175200000|2021-07-13 11:20:00|8200.48|8200.48|8200.14|8200.14|8204.26|8204.26|8199.84|8199.84|0
1626175500000|2021-07-13 11:25:00|8199.8|8199.8|8191.12|8191.12|8199.8|8199.8|8191.03|8191.03|0
1626175800000|2021-07-13 11:30:00|8191.31|8191.31|8187.76|8187.76|8192.16|8192.16|8187.11|8187.11|0
1626176100000|2021-07-13 11:35:00|8187.82|8187.82|8190.82|8190.82|8191.42|8191.42|8186.44|8186.44|0
1626176400000|2021-07-13 11:40:00|8190.77|8190.77|8194.21|8194.21|8196.39|8196.39|8190.05|8190.05|0
1626176700000|2021-07-13 11:45:00|8194.32|8194.32|8198.8|8198.8|8198.8|8198.8|8194.32|8194.32|0
1626177000000|2021-07-13 11:50:00|8198.42|8198.42|8195.88|8195.88|8198.42|8198.42|8191.93|8191.93|0
1626177300000|2021-07-13 11:55:00|8196.09|8196.09|8186.8|8186.8|8196.09|8196.09|8186.8|8186.8|0
1626177600000|2021-07-13 12:00:00|8186.49|8186.49|8180.83|8180.83|8186.74|8186.74|8180.74|8180.74|0
1626177900000|2021-07-13 12:05:00|8180.71|8180.71|8179.84|8179.84|8182.79|8182.79|8179.04|8179.04|0
1626178200000|2021-07-13 12:10:00|8179.61|8179.61|8173.48|8173.48|8179.63|8179.63|8173.48|8173.48|0
1626178500000|2021-07-13 12:15:00|8173.2|8173.2|8180.07|8180.07|8180.07|8180.07|8172.03|8172.03|0
1626178800000|2021-07-13 12:20:00|8180.09|8180.09|8179.02|8179.02|8180.17|8180.17|8175.73|8175.73|0
1626179100000|2021-07-13 12:25:00|8179.11|8179.11|8183.22|8183.22|8183.75|8183.75|8179.03|8179.03|0
1626179400000|2021-07-13 12:30:00|8183.14|8183.14|8188.19|8188.19|8215.2|8215.2|8166.64|8166.64|0
1626179700000|2021-07-13 12:35:00|8188.61|8188.61|8178.78|8178.78|8191.42|8191.42|8178.55|8178.55|0
1626180000000|2021-07-13 12:40:00|8178.55|8178.55|8178.23|8178.23|8181.65|8181.65|8172.87|8172.87|0
1626180300000|2021-07-13 12:45:00|8178.31|8178.31|8179.37|8179.37|8180.99|8180.99|8177.4|8177.4|0
1626180600000|2021-07-13 12:50:00|8179.48|8179.48|8152.58|8152.58|8179.48|8179.48|8150.68|8150.68|0
1626180900000|2021-07-13 12:55:00|8152.7|8152.7|8157.32|8157.32|8158.01|8158.01|8150.73|8150.73|0
1626181200000|2021-07-13 13:00:00|8157.21|8157.21|8155.05|8155.05|8157.92|8157.92|8150.93|8150.93|0
1626181500000|2021-07-13 13:05:00|8155.2|8155.2|8151.56|8151.56|8155.43|8155.43|8148.6|8148.6|0
1626181800000|2021-07-13 13:10:00|8151.72|8151.72|8152.19|8152.19|8153.24|8153.24|8147.18|8147.18|0
1626182100000|2021-07-13 13:15:00|8151.94|8151.94|8153.33|8153.33|8154.46|8154.46|8151.53|8151.53|0
1626182400000|2021-07-13 13:20:00|8153.43|8153.43|8163.03|8163.03|8169.06|8169.06|8153.13|8153.13|0
1626182700000|2021-07-13 13:25:00|8162.95|8162.95|8163.09|8163.09|8168.62|8168.62|8162.95|8162.95|0
1626183000000|2021-07-13 13:30:00|8163.01|8163.01|8157.11|8157.11|8167.17|8167.17|8156.51|8156.51|0
1626183300000|2021-07-13 13:35:00|8157.32|8157.32|8169.29|8169.29|8169.29|8169.29|8156.49|8156.49|0
1626183600000|2021-07-13 13:40:00|8169.21|8169.21|8156.02|8156.02|8174.11|8174.11|8155.92|8155.92|0
1626183900000|2021-07-13 13:45:00|8156.08|8156.08|8157.03|8157.03|8164.53|8164.53|8152.24|8152.24|0
1626184200000|2021-07-13 13:50:00|8157.19|8157.19|8150.41|8150.41|8157.19|8157.19|8144.29|8144.29|0
1626184500000|2021-07-13 13:55:00|8150.3|8150.3|8148.97|8148.97|8150.37|8150.37|8142.47|8142.47|0
1626184800000|2021-07-13 14:00:00|8149.2|8149.2|8145.53|8145.53|8154.07|8154.07|8145.24|8145.24|0
1626185100000|2021-07-13 14:05:00|8145.69|8145.69|8152.5|8152.5|8154.45|8154.45|8145.69|8145.69|0
1626185400000|2021-07-13 14:10:00|8152.57|8152.57|8149.99|8149.99|8152.62|8152.62|8147.76|8147.76|0
1626185700000|2021-07-13 14:15:00|8150.2|8150.2|8145.1|8145.1|8153.08|8153.08|8144.76|8144.76|0
1626186000000|2021-07-13 14:20:00|8145.18|8145.18|8138.62|8138.62|8145.19|8145.19|8138.59|8138.59|0
1626186300000|2021-07-13 14:25:00|8138.41|8138.41|8137.75|8137.75|8138.82|8138.82|8136.31|8136.31|0
1626186600000|2021-07-13 14:30:00|8137.9|8137.9|8151.76|8151.76|8155.54|8155.54|8137.9|8137.9|0
1626186900000|2021-07-13 14:35:00|8151.84|8151.84|8150.71|8150.71|8153.47|8153.47|8148.64|8148.64|0
1626187200000|2021-07-13 14:40:00|8150.79|8150.79|8150.66|8150.66|8151.68|8151.68|8148.35|8148.35|0
1626187500000|2021-07-13 14:45:00|8151.04|8151.04|8149.64|8149.64|8153.38|8153.38|8149.64|8149.64|0
1626187800000|2021-07-13 14:50:00|8149.48|8149.48|8147.04|8147.04|8149.55|8149.55|8139.84|8139.84|0
1626188100000|2021-07-13 14:55:00|8146.96|8146.96|8151.9|8151.9|8151.96|8151.96|8146.8|8146.8|0
1626188400000|2021-07-13 15:00:00|8152.21|8152.21|8145.18|8145.18|8152.84|8152.84|8145.18|8145.18|0
1626188700000|2021-07-13 15:05:00|8145.06|8145.06|8146.63|8146.63|8147.74|8147.74|8144.42|8144.42|0
1626189000000|2021-07-13 15:10:00|8146.55|8146.55|8148.73|8148.73|8149.59|8149.59|8146.45|8146.45|0
1626189300000|2021-07-13 15:15:00|8148.58|8148.58|8146.38|8146.38|8149.15|8149.15|8145.64|8145.64|0
1626189600000|2021-07-13 15:20:00|8146.19|8146.19|8143.21|8143.21|8146.56|8146.56|8141.57|8141.57|0
1626189900000|2021-07-13 15:25:00|8143.26|8143.26|8142.44|8142.44|8146.69|8146.69|8140.93|8140.93|0
1626246900000|2021-07-14 07:15:00|8056.52|8056.52|8068.19|8068.19|8071.26|8071.26|8047.47|8047.47|0
1626247200000|2021-07-14 07:20:00|8068.5|8068.5|8075.11|8075.11|8078.37|8078.37|8059.89|8059.89|0
1626247500000|2021-07-14 07:25:00|8075.22|8075.22|8062.98|8062.98|8075.66|8075.66|8058.32|8058.32|0
1626247800000|2021-07-14 07:30:00|8062.88|8062.88|8079.02|8079.02|8080.63|8080.63|8058.39|8058.39|0
1626248100000|2021-07-14 07:35:00|8078.98|8078.98|8086.13|8086.13|8086.13|8086.13|8070.01|8070.01|0
1626248400000|2021-07-14 07:40:00|8086.36|8086.36|8094.84|8094.84|8098.78|8098.78|8086.04|8086.04|0
1626248700000|2021-07-14 07:45:00|8095.22|8095.22|8091.96|8091.96|8095.47|8095.47|8080.01|8080.01|0
1626249000000|2021-07-14 07:50:00|8092.11|8092.11|8089.78|8089.78|8092.11|8092.11|8086.98|8086.98|0
1626249300000|2021-07-14 07:55:00|8089.47|8089.47|8087.47|8087.47|8093.94|8093.94|8083.17|8083.17|0
1626249600000|2021-07-14 08:00:00|8087.68|8087.68|8076.77|8076.77|8092.46|8092.46|8076.77|8076.77|0
1626249900000|2021-07-14 08:05:00|8077.08|8077.08|8063.7|8063.7|8077.08|8077.08|8061.54|8061.54|0
1626250200000|2021-07-14 08:10:00|8063.13|8063.13|8067.14|8067.14|8067.49|8067.49|8059.1|8059.1|0
1626250500000|2021-07-14 08:15:00|8067.09|8067.09|8060.09|8060.09|8067.61|8067.61|8056.4|8056.4|0
1626250800000|2021-07-14 08:20:00|8060.14|8060.14|8074.81|8074.81|8076.77|8076.77|8059.57|8059.57|0
1626251100000|2021-07-14 08:25:00|8074.57|8074.57|8078.55|8078.55|8080.48|8080.48|8071.11|8071.11|0
1626251400000|2021-07-14 08:30:00|8078.16|8078.16|8061.21|8061.21|8078.16|8078.16|8060.64|8060.64|0
1626251700000|2021-07-14 08:35:00|8061.42|8061.42|8062.47|8062.47|8063.77|8063.77|8058.57|8058.57|0
1626252000000|2021-07-14 08:40:00|8061.46|8061.46|8069.8|8069.8|8072.85|8072.85|8057.39|8057.39|0
1626252300000|2021-07-14 08:45:00|8069.42|8069.42|8058.9|8058.9|8069.53|8069.53|8056.53|8056.53|0
1626252600000|2021-07-14 08:50:00|8058.99|8058.99|8063.62|8063.62|8063.96|8063.96|8056.34|8056.34|0
1626252900000|2021-07-14 08:55:00|8063.7|8063.7|8059.13|8059.13|8063.7|8063.7|8056.23|8056.23|0
1626253200000|2021-07-14 09:00:00|8059.06|8059.06|8061.71|8061.71|8065.21|8065.21|8059.06|8059.06|0
1626253500000|2021-07-14 09:05:00|8061.79|8061.79|8068.27|8068.27|8071.57|8071.57|8061.79|8061.79|0
1626253800000|2021-07-14 09:10:00|8068.35|8068.35|8059.25|8059.25|8068.54|8068.54|8058.34|8058.34|0
1626254100000|2021-07-14 09:15:00|8059.34|8059.34|8057.53|8057.53|8063.14|8063.14|8056.76|8056.76|0
1626254400000|2021-07-14 09:20:00|8057.04|8057.04|8037.57|8037.57|8057.26|8057.26|8037.57|8037.57|0
1626254700000|2021-07-14 09:25:00|8037.73|8037.73|8035.75|8035.75|8038.02|8038.02|8030.76|8030.76|0
1626255000000|2021-07-14 09:30:00|8035.91|8035.91|8037.69|8037.69|8042.78|8042.78|8031.42|8031.42|0
1626255300000|2021-07-14 09:35:00|8037.5|8037.5|8033.23|8033.23|8040.06|8040.06|8031.41|8031.41|0
1626255600000|2021-07-14 09:40:00|8033.02|8033.02|8039.61|8039.61|8040.69|8040.69|8030.88|8030.88|0
1626255900000|2021-07-14 09:45:00|8038.75|8038.75|8032.92|8032.92|8040.07|8040.07|8032.78|8032.78|0
1626256200000|2021-07-14 09:50:00|8032.84|8032.84|8039.11|8039.11|8041.89|8041.89|8032.34|8032.34|0
1626256500000|2021-07-14 09:55:00|8039.2|8039.2|8028.38|8028.38|8040.31|8040.31|8027.71|8027.71|0
1626256800000|2021-07-14 10:00:00|8028.59|8028.59|8030.11|8030.11|8030.3|8030.3|8023.26|8023.26|0
1626257100000|2021-07-14 10:05:00|8029.88|8029.88|8038|8038|8039.29|8039.29|8029.81|8029.81|0
1626257400000|2021-07-14 10:10:00|8038.3|8038.3|8035.62|8035.62|8038.3|8038.3|8033.65|8033.65|0
1626257700000|2021-07-14 10:15:00|8035.51|8035.51|8033.51|8033.51|8037.43|8037.43|8033.18|8033.18|0
1626258000000|2021-07-14 10:20:00|8033.28|8033.28|8034.74|8034.74|8035.07|8035.07|8033.02|8033.02|0
1626258300000|2021-07-14 10:25:00|8034.43|8034.43|8040.87|8040.87|8041.07|8041.07|8030.84|8030.84|0
1626258600000|2021-07-14 10:30:00|8040.71|8040.71|8049.97|8049.97|8050.89|8050.89|8040.71|8040.71|0
1626258900000|2021-07-14 10:35:00|8050.12|8050.12|8046.78|8046.78|8051.97|8051.97|8042.54|8042.54|0
1626259200000|2021-07-14 10:40:00|8046.92|8046.92|8037.27|8037.27|8048.46|8048.46|8037.27|8037.27|0
1626259500000|2021-07-14 10:45:00|8037.12|8037.12|8043.87|8043.87|8043.88|8043.88|8036.73|8036.73|0
1626259800000|2021-07-14 10:50:00|8043.77|8043.77|8043|8043|8046.13|8046.13|8042.66|8042.66|0
1626260100000|2021-07-14 10:55:00|8043.16|8043.16|8044.62|8044.62|8046.52|8046.52|8042.02|8042.02|0
1626260400000|2021-07-14 11:00:00|8043.76|8043.76|8054.45|8054.45|8057.92|8057.92|8043.76|8043.76|0
1626260700000|2021-07-14 11:05:00|8054.49|8054.49|8052.2|8052.2|8054.91|8054.91|8051.47|8051.47|0
1626261000000|2021-07-14 11:10:00|8052.13|8052.13|8043.5|8043.5|8052.25|8052.25|8041.25|8041.25|0
1626261300000|2021-07-14 11:15:00|8043.27|8043.27|8047.94|8047.94|8051.47|8051.47|8042.92|8042.92|0
1626261600000|2021-07-14 11:20:00|8047.79|8047.79|8047.57|8047.57|8047.97|8047.97|8045.82|8045.82|0
1626261900000|2021-07-14 11:25:00|8047.8|8047.8|8050.68|8050.68|8054.73|8054.73|8047.8|8047.8|0
1626262200000|2021-07-14 11:30:00|8050.65|8050.65|8046.16|8046.16|8050.65|8050.65|8045.67|8045.67|0
1626262500000|2021-07-14 11:35:00|8046.22|8046.22|8043.06|8043.06|8048.94|8048.94|8041.83|8041.83|0
1626262800000|2021-07-14 11:40:00|8043.19|8043.19|8041.22|8041.22|8044.56|8044.56|8041.13|8041.13|0
1626263100000|2021-07-14 11:45:00|8041.35|8041.35|8039.77|8039.77|8042.7|8042.7|8037.68|8037.68|0
1626263400000|2021-07-14 11:50:00|8039.84|8039.84|8049.3|8049.3|8052.16|8052.16|8039.84|8039.84|0
1626263700000|2021-07-14 11:55:00|8049.68|8049.68|8058.28|8058.28|8058.28|8058.28|8049.68|8049.68|0
1626264000000|2021-07-14 12:00:00|8058.59|8058.59|8056.28|8056.28|8060.57|8060.57|8050.12|8050.12|0
1626264300000|2021-07-14 12:05:00|8056.49|8056.49|8054.82|8054.82|8059.35|8059.35|8050.85|8050.85|0
1626264600000|2021-07-14 12:10:00|8054.98|8054.98|8058.84|8058.84|8060.73|8060.73|8054.59|8054.59|0
1626264900000|2021-07-14 12:15:00|8058.73|8058.73|8068.71|8068.71|8072.03|8072.03|8058.32|8058.32|0
1626265200000|2021-07-14 12:20:00|8068.62|8068.62|8066.85|8066.85|8068.71|8068.71|8065.48|8065.48|0
1626265500000|2021-07-14 12:25:00|8066.93|8066.93|8067.09|8067.09|8069.32|8069.32|8064.61|8064.61|0
1626265800000|2021-07-14 12:30:00|8066.63|8066.63|8058.57|8058.57|8067.69|8067.69|8057.21|8057.21|0
1626266100000|2021-07-14 12:35:00|8058.79|8058.79|8059.21|8059.21|8064.76|8064.76|8056.92|8056.92|0
1626266400000|2021-07-14 12:40:00|8059.36|8059.36|8078.35|8078.35|8081.06|8081.06|8058.19|8058.19|0
1626266700000|2021-07-14 12:45:00|8078.27|8078.27|8078.86|8078.86|8081.94|8081.94|8076.08|8076.08|0
1626267000000|2021-07-14 12:50:00|8078.93|8078.93|8064.48|8064.48|8078.93|8078.93|8064.48|8064.48|0
1626267300000|2021-07-14 12:55:00|8064.39|8064.39|8063.53|8063.53|8067.01|8067.01|8062.39|8062.39|0
1626267600000|2021-07-14 13:00:00|8063.61|8063.61|8051.62|8051.62|8063.95|8063.95|8051.43|8051.43|0
1626267900000|2021-07-14 13:05:00|8051.7|8051.7|8055.29|8055.29|8058.38|8058.38|8051.7|8051.7|0
1626268200000|2021-07-14 13:10:00|8055.45|8055.45|8061.06|8061.06|8061.39|8061.39|8054.51|8054.51|0
1626268500000|2021-07-14 13:15:00|8061.48|8061.48|8059.82|8059.82|8061.48|8061.48|8057.38|8057.38|0
1626268800000|2021-07-14 13:20:00|8059.88|8059.88|8076.58|8076.58|8076.58|8076.58|8059.71|8059.71|0
1626269100000|2021-07-14 13:25:00|8076.64|8076.64|8077.72|8077.72|8079.17|8079.17|8072.61|8072.61|0
1626269400000|2021-07-14 13:30:00|8077.64|8077.64|8108.36|8108.36|8108.91|8108.91|8069.7|8069.7|0
1626269700000|2021-07-14 13:35:00|8108.59|8108.59|8108.11|8108.11|8126.07|8126.07|8102.48|8102.48|0
1626270000000|2021-07-14 13:40:00|8108|8108|8111.58|8111.58|8116.42|8116.42|8107.14|8107.14|0
1626270300000|2021-07-14 13:45:00|8111.47|8111.47|8091.46|8091.46|8111.95|8111.95|8089.37|8089.37|0
1626270600000|2021-07-14 13:50:00|8091.84|8091.84|8078.14|8078.14|8095.37|8095.37|8077.44|8077.44|0
1626270900000|2021-07-14 13:55:00|8078.34|8078.34|8092.75|8092.75|8096.86|8096.86|8078.08|8078.08|0
1626271200000|2021-07-14 14:00:00|8092.78|8092.78|8081.08|8081.08|8092.88|8092.88|8080.47|8080.47|0
1626271500000|2021-07-14 14:05:00|8080.92|8080.92|8085.91|8085.91|8090.98|8090.98|8080.92|8080.92|0
1626271800000|2021-07-14 14:10:00|8085.85|8085.85|8087.94|8087.94|8088.1|8088.1|8080.73|8080.73|0
1626272100000|2021-07-14 14:15:00|8087.86|8087.86|8083.26|8083.26|8092.45|8092.45|8082.62|8082.62|0
1626272400000|2021-07-14 14:20:00|8082.95|8082.95|8079.97|8079.97|8085.04|8085.04|8077.94|8077.94|0
1626272700000|2021-07-14 14:25:00|8079.91|8079.91|8049.72|8049.72|8079.99|8079.99|8049.49|8049.49|0
1626273000000|2021-07-14 14:30:00|8049.64|8049.64|8036.05|8036.05|8053.87|8053.87|8035.89|8035.89|0
1626273300000|2021-07-14 14:35:00|8035.98|8035.98|8043.39|8043.39|8043.39|8043.39|8033.85|8033.85|0
1626273600000|2021-07-14 14:40:00|8043.45|8043.45|8052.63|8052.63|8053.94|8053.94|8043.13|8043.13|0
1626273900000|2021-07-14 14:45:00|8052.53|8052.53|8053.36|8053.36|8056.06|8056.06|8046.89|8046.89|0
1626274200000|2021-07-14 14:50:00|8053.47|8053.47|8049.89|8049.89|8054.78|8054.78|8049.25|8049.25|0
1626274500000|2021-07-14 14:55:00|8049.95|8049.95|8050.55|8050.55|8054.19|8054.19|8048.71|8048.71|0
1626274800000|2021-07-14 15:00:00|8050.65|8050.65|8056.38|8056.38|8056.38|8056.38|8048.31|8048.31|0
1626275100000|2021-07-14 15:05:00|8056.59|8056.59|8054.94|8054.94|8060.04|8060.04|8051.29|8051.29|0
1626275400000|2021-07-14 15:10:00|8055.02|8055.02|8055.36|8055.36|8055.94|8055.94|8051.71|8051.71|0
1626275700000|2021-07-14 15:15:00|8055.55|8055.55|8050.61|8050.61|8056.57|8056.57|8050.18|8050.18|0
1626276000000|2021-07-14 15:20:00|8050.46|8050.46|8046.96|8046.96|8052.43|8052.43|8045.56|8045.56|0
1626276300000|2021-07-14 15:25:00|8046.1|8046.1|8044.12|8044.12|8047.3|8047.3|8042.04|8042.04|0
1626333300000|2021-07-15 07:15:00|7970.81|7970.81|7983.19|7983.19|7991.22|7991.22|7970.81|7970.81|0
1626333600000|2021-07-15 07:20:00|7983.11|7983.11|7987.13|7987.13|7988.28|7988.28|7975.99|7975.99|0
1626333900000|2021-07-15 07:25:00|7986.97|7986.97|7997.75|7997.75|7997.99|7997.99|7985.55|7985.55|0
1626334200000|2021-07-15 07:30:00|7997.91|7997.91|7998.75|7998.75|7998.75|7998.75|7987.18|7987.18|0
1626334500000|2021-07-15 07:35:00|7998.64|7998.64|7989.02|7989.02|8006.69|8006.69|7987.68|7987.68|0
1626334800000|2021-07-15 07:40:00|7989.13|7989.13|7975.97|7975.97|7990.73|7990.73|7973.56|7973.56|0
1626335100000|2021-07-15 07:45:00|7975.78|7975.78|7959.21|7959.21|7975.92|7975.92|7958.61|7958.61|0
1626335400000|2021-07-15 07:50:00|7959.42|7959.42|7965.4|7965.4|7966.58|7966.58|7954.19|7954.19|0
1626335700000|2021-07-15 07:55:00|7965.5|7965.5|7975.79|7975.79|7975.79|7975.79|7962.09|7962.09|0
1626336000000|2021-07-15 08:00:00|7975.99|7975.99|7983.07|7983.07|7983.39|7983.39|7971.15|7971.15|0
1626336300000|2021-07-15 08:05:00|7983.16|7983.16|7977.59|7977.59|7984.87|7984.87|7974.52|7974.52|0
1626336600000|2021-07-15 08:10:00|7977.48|7977.48|7988.58|7988.58|7989.45|7989.45|7977.48|7977.48|0
1626336900000|2021-07-15 08:15:00|7988.69|7988.69|8010.68|8010.68|8010.68|8010.68|7988.69|7988.69|0
1626337200000|2021-07-15 08:20:00|8012.01|8012.01|8026.64|8026.64|8028.64|8028.64|8010.67|8010.67|0
1626337500000|2021-07-15 08:25:00|8026.57|8026.57|8021.16|8021.16|8027.19|8027.19|8018.04|8018.04|0
1626337800000|2021-07-15 08:30:00|8020.95|8020.95|8020.22|8020.22|8023.13|8023.13|8014.96|8014.96|0
1626338100000|2021-07-15 08:35:00|8020.14|8020.14|8013.78|8013.78|8024.31|8024.31|8013.78|8013.78|0
1626338400000|2021-07-15 08:40:00|8013.57|8013.57|8025.15|8025.15|8025.23|8025.23|8009.48|8009.48|0
1626338700000|2021-07-15 08:45:00|8024.84|8024.84|8029.66|8029.66|8030.25|8030.25|8023.21|8023.21|0
1626339000000|2021-07-15 08:50:00|8029.35|8029.35|8016.57|8016.57|8029.7|8029.7|8016.57|8016.57|0
1626339300000|2021-07-15 08:55:00|8016.62|8016.62|8021.11|8021.11|8021.11|8021.11|8016.53|8016.53|0
1626339600000|2021-07-15 09:00:00|8021.16|8021.16|8022.75|8022.75|8024.1|8024.1|8018.62|8018.62|0
1626339900000|2021-07-15 09:05:00|8022.6|8022.6|8016.26|8016.26|8023.38|8023.38|8016.26|8016.26|0
1626340200000|2021-07-15 09:10:00|8016.65|8016.65|8024.51|8024.51|8024.51|8024.51|8013.05|8013.05|0
1626340500000|2021-07-15 09:15:00|8024.57|8024.57|8025.72|8025.72|8025.72|8025.72|8020.29|8020.29|0
1626340800000|2021-07-15 09:20:00|8026.1|8026.1|8013.65|8013.65|8026.44|8026.44|8010.64|8010.64|0
1626341100000|2021-07-15 09:25:00|8013.49|8013.49|8005.55|8005.55|8013.91|8013.91|8005.55|8005.55|0
1626341400000|2021-07-15 09:30:00|8004.94|8004.94|8000.67|8000.67|8004.94|8004.94|7995.82|7995.82|0
1626341700000|2021-07-15 09:35:00|8000.53|8000.53|7976.98|7976.98|8000.53|8000.53|7976.64|7976.64|0
1626342000000|2021-07-15 09:40:00|7976.67|7976.67|7967.35|7967.35|7977.09|7977.09|7967.35|7967.35|0
1626342300000|2021-07-15 09:45:00|7967.42|7967.42|7985.06|7985.06|7985.8|7985.8|7967.2|7967.2|0
1626342600000|2021-07-15 09:50:00|7984.46|7984.46|7986.35|7986.35|7986.64|7986.64|7982.66|7982.66|0
1626342900000|2021-07-15 09:55:00|7986.3|7986.3|7978.91|7978.91|7986.35|7986.35|7977.2|7977.2|0
1626343200000|2021-07-15 10:00:00|7979.19|7979.19|7974.66|7974.66|7985.15|7985.15|7973.97|7973.97|0
1626343500000|2021-07-15 10:05:00|7974.64|7974.64|7965.39|7965.39|7974.64|7974.64|7961.88|7961.88|0
1626343800000|2021-07-15 10:10:00|7966.02|7966.02|7953.91|7953.91|7966.95|7966.95|7949.69|7949.69|0
1626344100000|2021-07-15 10:15:00|7953.95|7953.95|7955.63|7955.63|7955.63|7955.63|7949.52|7949.52|0
1626344400000|2021-07-15 10:20:00|7955.55|7955.55|7960.81|7960.81|7960.81|7960.81|7955.49|7955.49|0
1626344700000|2021-07-15 10:25:00|7960.9|7960.9|7944.32|7944.32|7961.67|7961.67|7944.32|7944.32|0
1626345000000|2021-07-15 10:30:00|7944.19|7944.19|7940.72|7940.72|7944.35|7944.35|7935.8|7935.8|0
1626345300000|2021-07-15 10:35:00|7941.02|7941.02|7961.11|7961.11|7961.11|7961.11|7941.02|7941.02|0
1626345600000|2021-07-15 10:40:00|7961.03|7961.03|7964.61|7964.61|7964.61|7964.61|7952.96|7952.96|0
1626345900000|2021-07-15 10:45:00|7964.69|7964.69|7973.84|7973.84|7974.66|7974.66|7964.69|7964.69|0
1626346200000|2021-07-15 10:50:00|7973.76|7973.76|7964.03|7964.03|7975.18|7975.18|7964.03|7964.03|0
1626346500000|2021-07-15 10:55:00|7963.91|7963.91|7949.49|7949.49|7967.02|7967.02|7948.84|7948.84|0
1626346800000|2021-07-15 11:00:00|7949.31|7949.31|7946.67|7946.67|7954.4|7954.4|7946.67|7946.67|0
1626347100000|2021-07-15 11:05:00|7946.55|7946.55|7942.1|7942.1|7947.4|7947.4|7941.06|7941.06|0
1626347400000|2021-07-15 11:10:00|7941.72|7941.72|7944.05|7944.05|7945.51|7945.51|7937.86|7937.86|0
1626347700000|2021-07-15 11:15:00|7943.84|7943.84|7934.2|7934.2|7947.48|7947.48|7934.2|7934.2|0
1626348000000|2021-07-15 11:20:00|7933.89|7933.89|7929.62|7929.62|7935.17|7935.17|7927.68|7927.68|0
1626348300000|2021-07-15 11:25:00|7929.43|7929.43|7937.21|7937.21|7938.75|7938.75|7925.76|7925.76|0
1626348600000|2021-07-15 11:30:00|7937.1|7937.1|7933.19|7933.19|7937.89|7937.89|7928.98|7928.98|0
1626348900000|2021-07-15 11:35:00|7933.36|7933.36|7941.43|7941.43|7945.45|7945.45|7933.13|7933.13|0
1626349200000|2021-07-15 11:40:00|7941.29|7941.29|7946.6|7946.6|7948.13|7948.13|7938.21|7938.21|0
1626349500000|2021-07-15 11:45:00|7946.53|7946.53|7948.59|7948.59|7950.55|7950.55|7946.53|7946.53|0
1626349800000|2021-07-15 11:50:00|7948.7|7948.7|7943.86|7943.86|7950.9|7950.9|7941.11|7941.11|0
1626350100000|2021-07-15 11:55:00|7943.63|7943.63|7940.73|7940.73|7944.42|7944.42|7939.19|7939.19|0
1626350400000|2021-07-15 12:00:00|7940.65|7940.65|7937.92|7937.92|7942.76|7942.76|7937.76|7937.76|0
1626350700000|2021-07-15 12:05:00|7937.99|7937.99|7937.44|7937.44|7942.94|7942.94|7936.48|7936.48|0
1626351000000|2021-07-15 12:10:00|7937.36|7937.36|7941.93|7941.93|7945.68|7945.68|7937.36|7937.36|0
1626351300000|2021-07-15 12:15:00|7941.78|7941.78|7949.78|7949.78|7951.96|7951.96|7941.25|7941.25|0
1626351600000|2021-07-15 12:20:00|7949.97|7949.97|7947.39|7947.39|7950.29|7950.29|7946.4|7946.4|0
1626351900000|2021-07-15 12:25:00|7946.82|7946.82|7943.12|7943.12|7947.61|7947.61|7941.84|7941.84|0
1626352200000|2021-07-15 12:30:00|7943.21|7943.21|7945.39|7945.39|7947.5|7947.5|7942.97|7942.97|0
1626352500000|2021-07-15 12:35:00|7945.47|7945.47|7945.62|7945.62|7950.76|7950.76|7944.91|7944.91|0
1626352800000|2021-07-15 12:40:00|7945.41|7945.41|7946.3|7946.3|7953.45|7953.45|7945.41|7945.41|0
1626353100000|2021-07-15 12:45:00|7946.15|7946.15|7945|7945|7946.15|7946.15|7938.72|7938.72|0
1626353400000|2021-07-15 12:50:00|7945.08|7945.08|7938.97|7938.97|7946.27|7946.27|7938.81|7938.81|0
1626353700000|2021-07-15 12:55:00|7938.66|7938.66|7927.89|7927.89|7940.36|7940.36|7927.89|7927.89|0
1626354000000|2021-07-15 13:00:00|7927.68|7927.68|7924.56|7924.56|7927.68|7927.68|7921.05|7921.05|0
1626354300000|2021-07-15 13:05:00|7924.64|7924.64|7923.37|7923.37|7931.48|7931.48|7923.07|7923.07|0
1626354600000|2021-07-15 13:10:00|7923.45|7923.45|7932.07|7932.07|7935.75|7935.75|7923.45|7923.45|0
1626354900000|2021-07-15 13:15:00|7932.15|7932.15|7930.85|7930.85|7934.96|7934.96|7928.04|7928.04|0
1626355200000|2021-07-15 13:20:00|7930.93|7930.93|7927.33|7927.33|7935.89|7935.89|7927.33|7927.33|0
1626355500000|2021-07-15 13:25:00|7927.1|7927.1|7914.39|7914.39|7927.39|7927.39|7914.11|7914.11|0
1626355800000|2021-07-15 13:30:00|7914.58|7914.58|7928.16|7928.16|7937.61|7937.61|7914.01|7914.01|0
1626356100000|2021-07-15 13:35:00|7927.86|7927.86|7920.17|7920.17|7944.01|7944.01|7920.17|7920.17|0
1626356400000|2021-07-15 13:40:00|7920.06|7920.06|7899.27|7899.27|7920.11|7920.11|7897.25|7897.25|0
1626356700000|2021-07-15 13:45:00|7899.04|7899.04|7922.34|7922.34|7922.77|7922.77|7899.04|7899.04|0
1626357000000|2021-07-15 13:50:00|7922.39|7922.39|7931.64|7931.64|7934.91|7934.91|7922.39|7922.39|0
1626357300000|2021-07-15 13:55:00|7931.49|7931.49|7935.09|7935.09|7950.92|7950.92|7931.49|7931.49|0
1626357600000|2021-07-15 14:00:00|7934.9|7934.9|7940.96|7940.96|7944.85|7944.85|7932.09|7932.09|0
1626357900000|2021-07-15 14:05:00|7940.9|7940.9|7926.14|7926.14|7942.48|7942.48|7926.14|7926.14|0
1626358200000|2021-07-15 14:10:00|7925.91|7925.91|7929.16|7929.16|7934.68|7934.68|7923.88|7923.88|0
1626358500000|2021-07-15 14:15:00|7929.09|7929.09|7928.82|7928.82|7940.48|7940.48|7928.44|7928.44|0
1626358800000|2021-07-15 14:20:00|7928.97|7928.97|7933.2|7933.2|7933.41|7933.41|7926.58|7926.58|0
1626359100000|2021-07-15 14:25:00|7933.18|7933.18|7926.88|7926.88|7936.19|7936.19|7924.38|7924.38|0
1626359400000|2021-07-15 14:30:00|7926.8|7926.8|7923.22|7923.22|7929.96|7929.96|7921.11|7921.11|0
1626359700000|2021-07-15 14:35:00|7923.29|7923.29|7917.39|7917.39|7925.71|7925.71|7914.19|7914.19|0
1626360000000|2021-07-15 14:40:00|7917.2|7917.2|7901.47|7901.47|7917.2|7917.2|7899.38|7899.38|0
1626360300000|2021-07-15 14:45:00|7901.44|7901.44|7907.54|7907.54|7914.5|7914.5|7897.89|7897.89|0
1626360600000|2021-07-15 14:50:00|7907.35|7907.35|7897.79|7897.79|7908.73|7908.73|7896.53|7896.53|0
1626360900000|2021-07-15 14:55:00|7897.71|7897.71|7902.72|7902.72|7903.71|7903.71|7897.27|7897.27|0
1626361200000|2021-07-15 15:00:00|7902.51|7902.51|7880.96|7880.96|7905.33|7905.33|7880.84|7880.84|0
1626361500000|2021-07-15 15:05:00|7881.11|7881.11|7885.61|7885.61|7890.33|7890.33|7880.57|7880.57|0
1626361800000|2021-07-15 15:10:00|7885.55|7885.55|7884.75|7884.75|7887.7|7887.7|7881.93|7881.93|0
1626362100000|2021-07-15 15:15:00|7884.45|7884.45|7888.57|7888.57|7891.39|7891.39|7882.96|7882.96|0
1626362400000|2021-07-15 15:20:00|7888.65|7888.65|7886.54|7886.54|7890.04|7890.04|7882.99|7882.99|0
1626362700000|2021-07-15 15:25:00|7886.59|7886.59|7878.82|7878.82|7886.59|7886.59|7875.59|7875.59|0
1626419700000|2021-07-16 07:15:00|8006.4|8006.4|8006.47|8006.47|8012.91|8012.91|8001.06|8001.06|0
1626420000000|2021-07-16 07:20:00|8006.36|8006.36|7982.11|7982.11|8013.46|8013.46|7981.88|7981.88|0
1626420300000|2021-07-16 07:25:00|7981.71|7981.71|7989.04|7989.04|7996.72|7996.72|7980.31|7980.31|0
1626420600000|2021-07-16 07:30:00|7988.66|7988.66|7992.45|7992.45|7994.98|7994.98|7986.66|7986.66|0
1626420900000|2021-07-16 07:35:00|7992.41|7992.41|7999.72|7999.72|8001.43|8001.43|7972.53|7972.53|0
1626421200000|2021-07-16 07:40:00|7999.88|7999.88|8025.75|8025.75|8030.11|8030.11|7997.32|7997.32|0
1626421500000|2021-07-16 07:45:00|8025.7|8025.7|8021.62|8021.62|8026.13|8026.13|8012.75|8012.75|0
1626421800000|2021-07-16 07:50:00|8022.24|8022.24|8031.63|8031.63|8032.2|8032.2|8021.09|8021.09|0
1626422100000|2021-07-16 07:55:00|8031.52|8031.52|8021.06|8021.06|8038.42|8038.42|8020.07|8020.07|0
1626422400000|2021-07-16 08:00:00|8021.13|8021.13|8015.21|8015.21|8024.92|8024.92|8011.61|8011.61|0
1626422700000|2021-07-16 08:05:00|8016.93|8016.93|7992.89|7992.89|8016.93|8016.93|7990.06|7990.06|0
1626423000000|2021-07-16 08:10:00|7992.91|7992.91|7980.67|7980.67|7996.72|7996.72|7977.9|7977.9|0
1626423300000|2021-07-16 08:15:00|7982.39|7982.39|7985.09|7985.09|7990.26|7990.26|7981.08|7981.08|0
1626423600000|2021-07-16 08:20:00|7985.16|7985.16|7984.71|7984.71|7985.66|7985.66|7972.18|7972.18|0
1626423900000|2021-07-16 08:25:00|7984.77|7984.77|7987.62|7987.62|7989.62|7989.62|7982.53|7982.53|0
1626424200000|2021-07-16 08:30:00|7987.7|7987.7|8009.44|8009.44|8011.71|8011.71|7985.4|7985.4|0
1626424500000|2021-07-16 08:35:00|8009.37|8009.37|8014.66|8014.66|8016.24|8016.24|8005.37|8005.37|0
1626424800000|2021-07-16 08:40:00|8014.82|8014.82|8039.78|8039.78|8052.27|8052.27|8014.82|8014.82|0
1626425100000|2021-07-16 08:45:00|8039.43|8039.43|8040.44|8040.44|8041.12|8041.12|8028.4|8028.4|0
1626425400000|2021-07-16 08:50:00|8040.82|8040.82|8033.37|8033.37|8045.99|8045.99|8033.37|8033.37|0
1626425700000|2021-07-16 08:55:00|8033.29|8033.29|8030.55|8030.55|8037.79|8037.79|8029.03|8029.03|0
1626426000000|2021-07-16 09:00:00|8030.41|8030.41|8030|8030|8031.66|8031.66|8023.72|8023.72|0
1626426300000|2021-07-16 09:05:00|8030.03|8030.03|8039.14|8039.14|8040.31|8040.31|8029.37|8029.37|0
1626426600000|2021-07-16 09:10:00|8039.03|8039.03|8041.56|8041.56|8041.87|8041.87|8039.03|8039.03|0
1626426900000|2021-07-16 09:15:00|8042.19|8042.19|8027.96|8027.96|8054.99|8054.99|8027.58|8027.58|0
1626427200000|2021-07-16 09:20:00|8027.85|8027.85|8019.36|8019.36|8028.34|8028.34|8014.29|8014.29|0
1626427500000|2021-07-16 09:25:00|8018.5|8018.5|8006.18|8006.18|8019.36|8019.36|8005.35|8005.35|0
1626427800000|2021-07-16 09:30:00|8006.49|8006.49|8024.15|8024.15|8024.15|8024.15|8006.49|8006.49|0
1626428100000|2021-07-16 09:35:00|8024.29|8024.29|8043.95|8043.95|8044.25|8044.25|8024.29|8024.29|0
1626428400000|2021-07-16 09:40:00|8044.56|8044.56|8047.35|8047.35|8047.96|8047.96|8040.31|8040.31|0
1626428700000|2021-07-16 09:45:00|8046.05|8046.05|8043.17|8043.17|8046.24|8046.24|8034.49|8034.49|0
1626429000000|2021-07-16 09:50:00|8043.23|8043.23|8031.85|8031.85|8048.32|8048.32|8031.73|8031.73|0
1626429300000|2021-07-16 09:55:00|8032.19|8032.19|8038.85|8038.85|8039.11|8039.11|8030.43|8030.43|0
1626429600000|2021-07-16 10:00:00|8039.08|8039.08|8033.88|8033.88|8046.43|8046.43|8033.66|8033.66|0
1626429900000|2021-07-16 10:05:00|8033.67|8033.67|8019.18|8019.18|8034.04|8034.04|8018.13|8018.13|0
1626430200000|2021-07-16 10:10:00|8018.86|8018.86|8014.4|8014.4|8020.72|8020.72|8007.65|8007.65|0
1626430500000|2021-07-16 10:15:00|8015.31|8015.31|7997.59|7997.59|8016.75|8016.75|7997.22|7997.22|0
1626430800000|2021-07-16 10:20:00|7997.74|7997.74|8002.09|8002.09|8005.29|8005.29|7997.64|7997.64|0
1626431100000|2021-07-16 10:25:00|8001.71|8001.71|8010|8010|8014.62|8014.62|7999.37|7999.37|0
1626431400000|2021-07-16 10:30:00|8009.97|8009.97|8018.94|8018.94|8019.77|8019.77|8005.79|8005.79|0
1626431700000|2021-07-16 10:35:00|8018.83|8018.83|7999.57|7999.57|8018.83|8018.83|7997.2|7997.2|0
1626432000000|2021-07-16 10:40:00|7999.27|7999.27|7999.6|7999.6|8002.01|8002.01|7997.91|7997.91|0
1626432300000|2021-07-16 10:45:00|7999.58|7999.58|8002.56|8002.56|8008.38|8008.38|7999.37|7999.37|0
1626432600000|2021-07-16 10:50:00|8002.39|8002.39|8009.33|8009.33|8010.49|8010.49|8002.22|8002.22|0
1626432900000|2021-07-16 10:55:00|8010.19|8010.19|8011.66|8011.66|8014.61|8014.61|8008.06|8008.06|0
1626433200000|2021-07-16 11:00:00|8011.44|8011.44|7996.74|7996.74|8011.55|8011.55|7996.08|7996.08|0
1626433500000|2021-07-16 11:05:00|7996.43|7996.43|7994.21|7994.21|8000.34|8000.34|7991.9|7991.9|0
1626433800000|2021-07-16 11:10:00|7994.36|7994.36|7994.83|7994.83|8002.68|8002.68|7993.63|7993.63|0
1626434100000|2021-07-16 11:15:00|7994.52|7994.52|7998.55|7998.55|8002.53|8002.53|7994.28|7994.28|0
1626434400000|2021-07-16 11:20:00|7998.71|7998.71|7990.51|7990.51|8000.37|8000.37|7989.99|7989.99|0
1626434700000|2021-07-16 11:25:00|7990.67|7990.67|7980.98|7980.98|7991.21|7991.21|7979.37|7979.37|0
1626435000000|2021-07-16 11:30:00|7980.92|7980.92|7986.47|7986.47|7987.72|7987.72|7979.1|7979.1|0
1626435300000|2021-07-16 11:35:00|7987.33|7987.33|7973.31|7973.31|7987.33|7987.33|7973.31|7973.31|0
1626435600000|2021-07-16 11:40:00|7973.2|7973.2|7978.15|7978.15|7979.8|7979.8|7972.02|7972.02|0
1626435900000|2021-07-16 11:45:00|7978.22|7978.22|7984.89|7984.89|7984.89|7984.89|7977.04|7977.04|0
1626436200000|2021-07-16 11:50:00|7985.1|7985.1|7982.69|7982.69|7986.93|7986.93|7981.02|7981.02|0
1626436500000|2021-07-16 11:55:00|7982.48|7982.48|7975.16|7975.16|7982.48|7982.48|7975|7975|0
1626436800000|2021-07-16 12:00:00|7975.08|7975.08|7981.03|7981.03|7981.03|7981.03|7973.99|7973.99|0
1626437100000|2021-07-16 12:05:00|7981.11|7981.11|7984.55|7984.55|7986.37|7986.37|7980.95|7980.95|0
1626437400000|2021-07-16 12:10:00|7984.46|7984.46|7977.41|7977.41|7984.81|7984.81|7973.03|7973.03|0
1626437700000|2021-07-16 12:15:00|7977.53|7977.53|7980.12|7980.12|7984.67|7984.67|7975.39|7975.39|0
1626438000000|2021-07-16 12:20:00|7980.02|7980.02|7984.23|7984.23|7984.23|7984.23|7976.26|7976.26|0
1626438300000|2021-07-16 12:25:00|7984.68|7984.68|7985.79|7985.79|7990.1|7990.1|7984.45|7984.45|0
1626438600000|2021-07-16 12:30:00|7985.72|7985.72|7993.7|7993.7|7994.54|7994.54|7983.56|7983.56|0
1626438900000|2021-07-16 12:35:00|7993.74|7993.74|8008.66|8008.66|8008.79|8008.79|7993.54|7993.54|0
1626439200000|2021-07-16 12:40:00|8008.81|8008.81|8001.4|8001.4|8012.07|8012.07|8001.4|8001.4|0
1626439500000|2021-07-16 12:45:00|8001.31|8001.31|7979.22|7979.22|8001.33|8001.33|7977.38|7977.38|0
1626439800000|2021-07-16 12:50:00|7979.06|7979.06|7966.05|7966.05|7979.27|7979.27|7965.9|7965.9|0
1626440100000|2021-07-16 12:55:00|7966.13|7966.13|7967.03|7967.03|7972.33|7972.33|7964.05|7964.05|0
1626440400000|2021-07-16 13:00:00|7967.24|7967.24|7981.51|7981.51|7983.31|7983.31|7966.88|7966.88|0
1626440700000|2021-07-16 13:05:00|7981.45|7981.45|7983.62|7983.62|7986.68|7986.68|7980.37|7980.37|0
1626441000000|2021-07-16 13:10:00|7983.54|7983.54|7987.24|7987.24|7987.24|7987.24|7979.89|7979.89|0
1626441300000|2021-07-16 13:15:00|7986.79|7986.79|7978.08|7978.08|7991.29|7991.29|7973.76|7973.76|0
1626441600000|2021-07-16 13:20:00|7977.88|7977.88|7972.27|7972.27|7982.89|7982.89|7972.19|7972.19|0
1626441900000|2021-07-16 13:25:00|7972.35|7972.35|7985.24|7985.24|7987.25|7987.25|7972.35|7972.35|0
1626442200000|2021-07-16 13:30:00|7985.3|7985.3|7990.63|7990.63|7992.46|7992.46|7981.64|7981.64|0
1626442500000|2021-07-16 13:35:00|7990.65|7990.65|7980.01|7980.01|7992.77|7992.77|7977.58|7977.58|0
1626442800000|2021-07-16 13:40:00|7979.93|7979.93|7963.14|7963.14|7979.93|7979.93|7958.08|7958.08|0
1626443100000|2021-07-16 13:45:00|7963.23|7963.23|7947.7|7947.7|7970.98|7970.98|7942.99|7942.99|0
1626443400000|2021-07-16 13:50:00|7947.65|7947.65|7945.31|7945.31|7948.69|7948.69|7938.69|7938.69|0
1626443700000|2021-07-16 13:55:00|7945.38|7945.38|7939.88|7939.88|7948.03|7948.03|7931.95|7931.95|0
1626444000000|2021-07-16 14:00:00|7940.11|7940.11|7922.06|7922.06|7941.7|7941.7|7922.06|7922.06|0
1626444300000|2021-07-16 14:05:00|7922|7922|7914.86|7914.86|7924.38|7924.38|7908.57|7908.57|0
1626444600000|2021-07-16 14:10:00|7915.02|7915.02|7915.18|7915.18|7923.88|7923.88|7913.76|7913.76|0
1626444900000|2021-07-16 14:15:00|7915.02|7915.02|7924.46|7924.46|7924.93|7924.93|7905.89|7905.89|0
1626445200000|2021-07-16 14:20:00|7924.38|7924.38|7904.44|7904.44|7924.38|7924.38|7903.58|7903.58|0
1626445500000|2021-07-16 14:25:00|7904.52|7904.52|7895.99|7895.99|7904.52|7904.52|7894.89|7894.89|0
1626445800000|2021-07-16 14:30:00|7896.1|7896.1|7913.57|7913.57|7917.24|7917.24|7892.46|7892.46|0
1626446100000|2021-07-16 14:35:00|7913.38|7913.38|7919.37|7919.37|7919.37|7919.37|7898.07|7898.07|0
1626446400000|2021-07-16 14:40:00|7919.48|7919.48|7912.43|7912.43|7919.48|7919.48|7906.93|7906.93|0
1626446700000|2021-07-16 14:45:00|7912.48|7912.48|7915.56|7915.56|7921.35|7921.35|7911.98|7911.98|0
1626447000000|2021-07-16 14:50:00|7915.75|7915.75|7921.28|7921.28|7922.19|7922.19|7910.32|7910.32|0
1626447300000|2021-07-16 14:55:00|7921.36|7921.36|7921.51|7921.51|7922.78|7922.78|7917.22|7917.22|0
1626447600000|2021-07-16 15:00:00|7921.7|7921.7|7916.24|7916.24|7930.55|7930.55|7916.22|7916.22|0
1626447900000|2021-07-16 15:05:00|7916.47|7916.47|7911.23|7911.23|7921.39|7921.39|7911.23|7911.23|0
1626448200000|2021-07-16 15:10:00|7910.85|7910.85|7912.6|7912.6|7913.27|7913.27|7906.5|7906.5|0
1626448500000|2021-07-16 15:15:00|7912.68|7912.68|7915.9|7915.9|7916.99|7916.99|7904|7904|0
1626448800000|2021-07-16 15:20:00|7915.93|7915.93|7922.21|7922.21|7926.8|7926.8|7914.89|7914.89|0
1626449100000|2021-07-16 15:25:00|7922.28|7922.28|7914.13|7914.13|7923.01|7923.01|7910.33|7910.33|0
1626678900000|2021-07-19 07:15:00|7714.49|7714.49|7718.27|7718.27|7718.82|7718.82|7698.43|7698.43|0
1626679200000|2021-07-19 07:20:00|7718.48|7718.48|7705.49|7705.49|7725.36|7725.36|7701.7|7701.7|0
1626679500000|2021-07-19 07:25:00|7704.84|7704.84|7684.26|7684.26|7704.84|7704.84|7673.95|7673.95|0
1626679800000|2021-07-19 07:30:00|7684.87|7684.87|7668.85|7668.85|7690.86|7690.86|7668.85|7668.85|0
1626680100000|2021-07-19 07:35:00|7668.82|7668.82|7654.21|7654.21|7668.82|7668.82|7653.44|7653.44|0
1626680400000|2021-07-19 07:40:00|7653.94|7653.94|7652.93|7652.93|7655.14|7655.14|7640.94|7640.94|0
1626680700000|2021-07-19 07:45:00|7652.78|7652.78|7665.64|7665.64|7665.64|7665.64|7645.93|7645.93|0
1626681000000|2021-07-19 07:50:00|7665.75|7665.75|7656.35|7656.35|7683.3|7683.3|7655.81|7655.81|0
1626681300000|2021-07-19 07:55:00|7656.27|7656.27|7653.06|7653.06|7664.24|7664.24|7651.87|7651.87|0
1626681600000|2021-07-19 08:00:00|7653.23|7653.23|7679.09|7679.09|7684.57|7684.57|7653.23|7653.23|0
1626681900000|2021-07-19 08:05:00|7678.93|7678.93|7686.71|7686.71|7692.92|7692.92|7677.96|7677.96|0
1626682200000|2021-07-19 08:10:00|7686.9|7686.9|7707.24|7707.24|7711.13|7711.13|7680.31|7680.31|0
1626682500000|2021-07-19 08:15:00|7707.37|7707.37|7714.26|7714.26|7714.73|7714.73|7699.53|7699.53|0
1626682800000|2021-07-19 08:20:00|7714.32|7714.32|7712.39|7712.39|7720.49|7720.49|7710.51|7710.51|0
1626683100000|2021-07-19 08:25:00|7712.08|7712.08|7697.44|7697.44|7712.71|7712.71|7696.98|7696.98|0
1626683400000|2021-07-19 08:30:00|7697.6|7697.6|7683.7|7683.7|7701.01|7701.01|7683.54|7683.54|0
1626683700000|2021-07-19 08:35:00|7683.53|7683.53|7652.93|7652.93|7683.92|7683.92|7652.93|7652.93|0
1626684000000|2021-07-19 08:40:00|7652.98|7652.98|7668.6|7668.6|7668.6|7668.6|7652.9|7652.9|0
1626684300000|2021-07-19 08:45:00|7668.52|7668.52|7660.16|7660.16|7668.52|7668.52|7655.89|7655.89|0
1626684600000|2021-07-19 08:50:00|7659.9|7659.9|7654.25|7654.25|7662.42|7662.42|7654.18|7654.18|0
1626684900000|2021-07-19 08:55:00|7654.09|7654.09|7649.63|7649.63|7654.99|7654.99|7648.91|7648.91|0
1626685200000|2021-07-19 09:00:00|7649.93|7649.93|7674.01|7674.01|7674.55|7674.55|7645.97|7645.97|0
1626685500000|2021-07-19 09:05:00|7673.7|7673.7|7676.36|7676.36|7676.85|7676.85|7671.17|7671.17|0
1626685800000|2021-07-19 09:10:00|7676.57|7676.57|7698.37|7698.37|7701.85|7701.85|7672.43|7672.43|0
1626686100000|2021-07-19 09:15:00|7698.16|7698.16|7707.59|7707.59|7709.99|7709.99|7693.97|7693.97|0
1626686400000|2021-07-19 09:20:00|7707.05|7707.05|7704.42|7704.42|7707.39|7707.39|7689.84|7689.84|0
1626686700000|2021-07-19 09:25:00|7704.48|7704.48|7707.45|7707.45|7712.28|7712.28|7704.48|7704.48|0
1626687000000|2021-07-19 09:30:00|7707.61|7707.61|7706|7706|7707.61|7707.61|7696|7696|0
1626687300000|2021-07-19 09:35:00|7706.21|7706.21|7706.46|7706.46|7710.74|7710.74|7704.03|7704.03|0
1626687600000|2021-07-19 09:40:00|7706.16|7706.16|7725.88|7725.88|7725.88|7725.88|7702.55|7702.55|0
1626687900000|2021-07-19 09:45:00|7725.91|7725.91|7721.45|7721.45|7725.91|7725.91|7714.29|7714.29|0
1626688200000|2021-07-19 09:50:00|7721.53|7721.53|7715.69|7715.69|7722.12|7722.12|7703.13|7703.13|0
1626688500000|2021-07-19 09:55:00|7716.07|7716.07|7714.92|7714.92|7721.81|7721.81|7711.26|7711.26|0
1626688800000|2021-07-19 10:00:00|7714.83|7714.83|7696.76|7696.76|7720.9|7720.9|7696.76|7696.76|0
1626689100000|2021-07-19 10:05:00|7696.38|7696.38|7686.31|7686.31|7699.31|7699.31|7679.42|7679.42|0
1626689400000|2021-07-19 10:10:00|7686.4|7686.4|7677.94|7677.94|7688.33|7688.33|7676.85|7676.85|0
1626689700000|2021-07-19 10:15:00|7678.51|7678.51|7694.54|7694.54|7694.54|7694.54|7674.54|7674.54|0
1626690000000|2021-07-19 10:20:00|7694.69|7694.69|7702.81|7702.81|7703.67|7703.67|7694.69|7694.69|0
1626690300000|2021-07-19 10:25:00|7702.97|7702.97|7698.54|7698.54|7706.69|7706.69|7698.03|7698.03|0
1626690600000|2021-07-19 10:30:00|7698.43|7698.43|7696.21|7696.21|7698.43|7698.43|7694.65|7694.65|0
1626690900000|2021-07-19 10:35:00|7696.29|7696.29|7697.34|7697.34|7697.72|7697.72|7683.66|7683.66|0
1626691200000|2021-07-19 10:40:00|7697.27|7697.27|7689.29|7689.29|7697.35|7697.35|7688.62|7688.62|0
1626691500000|2021-07-19 10:45:00|7688.72|7688.72|7693.92|7693.92|7695.41|7695.41|7686.57|7686.57|0
1626691800000|2021-07-19 10:50:00|7693.81|7693.81|7694.59|7694.59|7696.42|7696.42|7688.98|7688.98|0
1626692100000|2021-07-19 10:55:00|7694.56|7694.56|7684.3|7684.3|7694.56|7694.56|7682.55|7682.55|0
1626692400000|2021-07-19 11:00:00|7684.38|7684.38|7679.56|7679.56|7696.35|7696.35|7679.5|7679.5|0
1626692700000|2021-07-19 11:05:00|7679.02|7679.02|7688.91|7688.91|7689.85|7689.85|7679.02|7679.02|0
1626693000000|2021-07-19 11:10:00|7688.49|7688.49|7692.88|7692.88|7696.59|7696.59|7686.77|7686.77|0
1626693300000|2021-07-19 11:15:00|7693.05|7693.05|7692.87|7692.87|7694.2|7694.2|7689.95|7689.95|0
1626693600000|2021-07-19 11:20:00|7692.66|7692.66|7682.25|7682.25|7693.2|7693.2|7681.33|7681.33|0
1626693900000|2021-07-19 11:25:00|7682.35|7682.35|7681.48|7681.48|7686.64|7686.64|7680.39|7680.39|0
1626694200000|2021-07-19 11:30:00|7681.27|7681.27|7667.95|7667.95|7681.27|7681.27|7667.95|7667.95|0
1626694500000|2021-07-19 11:35:00|7667.71|7667.71|7664.53|7664.53|7670.99|7670.99|7664.04|7664.04|0
1626694800000|2021-07-19 11:40:00|7664.1|7664.1|7667.13|7667.13|7667.24|7667.24|7660.91|7660.91|0
1626695100000|2021-07-19 11:45:00|7667.36|7667.36|7676.02|7676.02|7676.17|7676.17|7664.46|7664.46|0
1626695400000|2021-07-19 11:50:00|7675.16|7675.16|7675.6|7675.6|7675.8|7675.8|7664.58|7664.58|0
1626695700000|2021-07-19 11:55:00|7675.46|7675.46|7679.29|7679.29|7679.56|7679.56|7672.58|7672.58|0
1626696000000|2021-07-19 12:00:00|7679.36|7679.36|7671.13|7671.13|7690.92|7690.92|7670.47|7670.47|0
1626696300000|2021-07-19 12:05:00|7671.09|7671.09|7656.84|7656.84|7675.36|7675.36|7656.79|7656.79|0
1626696600000|2021-07-19 12:10:00|7656.69|7656.69|7643.38|7643.38|7657.03|7657.03|7643.15|7643.15|0
1626696900000|2021-07-19 12:15:00|7643.31|7643.31|7637.83|7637.83|7644.44|7644.44|7632.92|7632.92|0
1626697200000|2021-07-19 12:20:00|7637.96|7637.96|7635.05|7635.05|7639.94|7639.94|7630.66|7630.66|0
1626697500000|2021-07-19 12:25:00|7634.85|7634.85|7619.2|7619.2|7635.32|7635.32|7616.27|7616.27|0
1626697800000|2021-07-19 12:30:00|7619.39|7619.39|7636.52|7636.52|7636.59|7636.59|7614.99|7614.99|0
1626698100000|2021-07-19 12:35:00|7636.71|7636.71|7640.26|7640.26|7644.22|7644.22|7636.71|7636.71|0
1626698400000|2021-07-19 12:40:00|7640.3|7640.3|7636.94|7636.94|7643.53|7643.53|7627.73|7627.73|0
1626698700000|2021-07-19 12:45:00|7637.02|7637.02|7651.32|7651.32|7651.81|7651.81|7633.65|7633.65|0
1626699000000|2021-07-19 12:50:00|7651.4|7651.4|7664.7|7664.7|7669.11|7669.11|7651.4|7651.4|0
1626699300000|2021-07-19 12:55:00|7664.89|7664.89|7661.56|7661.56|7664.89|7664.89|7660.72|7660.72|0
1626699600000|2021-07-19 13:00:00|7661.21|7661.21|7661.18|7661.18|7662.39|7662.39|7654.97|7654.97|0
1626699900000|2021-07-19 13:05:00|7661.14|7661.14|7675.76|7675.76|7676.59|7676.59|7653.99|7653.99|0
1626700200000|2021-07-19 13:10:00|7675.68|7675.68|7671.21|7671.21|7676.23|7676.23|7670.43|7670.43|0
1626700500000|2021-07-19 13:15:00|7671.1|7671.1|7663.99|7663.99|7671.1|7671.1|7661.38|7661.38|0
1626700800000|2021-07-19 13:20:00|7663.9|7663.9|7668.49|7668.49|7668.49|7668.49|7655.47|7655.47|0
1626701100000|2021-07-19 13:25:00|7668.52|7668.52|7666.18|7666.18|7671.93|7671.93|7665.86|7665.86|0
1626701400000|2021-07-19 13:30:00|7666.23|7666.23|7668.15|7668.15|7676.41|7676.41|7647.86|7647.86|0
1626701700000|2021-07-19 13:35:00|7669.32|7669.32|7652.59|7652.59|7674.19|7674.19|7652.46|7652.46|0
1626702000000|2021-07-19 13:40:00|7651.73|7651.73|7646.47|7646.47|7651.73|7651.73|7631.9|7631.9|0
1626702300000|2021-07-19 13:45:00|7646.28|7646.28|7645.11|7645.11|7654.71|7654.71|7637.76|7637.76|0
1626702600000|2021-07-19 13:50:00|7644.69|7644.69|7630.58|7630.58|7644.69|7644.69|7626.53|7626.53|0
1626702900000|2021-07-19 13:55:00|7630.42|7630.42|7609.41|7609.41|7630.42|7630.42|7608.43|7608.43|0
1626703200000|2021-07-19 14:00:00|7609.6|7609.6|7611.27|7611.27|7611.27|7611.27|7598.58|7598.58|0
1626703500000|2021-07-19 14:05:00|7611.81|7611.81|7606.94|7606.94|7616.97|7616.97|7600.72|7600.72|0
1626703800000|2021-07-19 14:10:00|7606.75|7606.75|7565.69|7565.69|7606.75|7606.75|7564.98|7564.98|0
1626704100000|2021-07-19 14:15:00|7565.76|7565.76|7590.3|7590.3|7590.99|7590.99|7562.76|7562.76|0
1626704400000|2021-07-19 14:20:00|7590.43|7590.43|7605.33|7605.33|7615.2|7615.2|7588.55|7588.55|0
1626704700000|2021-07-19 14:25:00|7605.27|7605.27|7606.08|7606.08|7608|7608|7588.42|7588.42|0
1626705000000|2021-07-19 14:30:00|7606.18|7606.18|7595.74|7595.74|7606.18|7606.18|7589.34|7589.34|0
1626705300000|2021-07-19 14:35:00|7595.66|7595.66|7600.79|7600.79|7601.12|7601.12|7579.01|7579.01|0
1626705600000|2021-07-19 14:40:00|7600.75|7600.75|7650.47|7650.47|7650.47|7650.47|7600.34|7600.34|0
1626705900000|2021-07-19 14:45:00|7649.78|7649.78|7648.44|7648.44|7662.67|7662.67|7648.44|7648.44|0
1626706200000|2021-07-19 14:50:00|7648.23|7648.23|7625.55|7625.55|7648.23|7648.23|7623.28|7623.28|0
1626706500000|2021-07-19 14:55:00|7625.47|7625.47|7619.26|7619.26|7625.69|7625.69|7614.03|7614.03|0
1626706800000|2021-07-19 15:00:00|7618.76|7618.76|7632.17|7632.17|7632.89|7632.89|7612.44|7612.44|0
1626707100000|2021-07-19 15:05:00|7632.1|7632.1|7634.36|7634.36|7639.01|7639.01|7625.8|7625.8|0
1626707400000|2021-07-19 15:10:00|7634.44|7634.44|7654.04|7654.04|7660.37|7660.37|7632.2|7632.2|0
1626707700000|2021-07-19 15:15:00|7654.09|7654.09|7636.44|7636.44|7659.53|7659.53|7634.12|7634.12|0
1626708000000|2021-07-19 15:20:00|7636.65|7636.65|7628.46|7628.46|7639.88|7639.88|7628.46|7628.46|0
1626708300000|2021-07-19 15:25:00|7628.38|7628.38|7632.18|7632.18|7634.35|7634.35|7622.53|7622.53|0
1626765300000|2021-07-20 07:15:00|7701.51|7701.51|7704.41|7704.41|7709.02|7709.02|7693.84|7693.84|0
1626765600000|2021-07-20 07:20:00|7704.49|7704.49|7696.76|7696.76|7718.54|7718.54|7695.01|7695.01|0
1626765900000|2021-07-20 07:25:00|7695.79|7695.79|7729.33|7729.33|7729.33|7729.33|7692.69|7692.69|0
1626766200000|2021-07-20 07:30:00|7729.39|7729.39|7715.53|7715.53|7734.76|7734.76|7715.53|7715.53|0
1626766500000|2021-07-20 07:35:00|7715.69|7715.69|7715.28|7715.28|7728.47|7728.47|7713.63|7713.63|0
1626766800000|2021-07-20 07:40:00|7715.21|7715.21|7718.99|7718.99|7728.06|7728.06|7712.14|7712.14|0
1626767100000|2021-07-20 07:45:00|7718.83|7718.83|7716.5|7716.5|7724.41|7724.41|7713.99|7713.99|0
1626767400000|2021-07-20 07:50:00|7715.87|7715.87|7699.16|7699.16|7718.1|7718.1|7699.16|7699.16|0
1626767700000|2021-07-20 07:55:00|7698.86|7698.86|7688.06|7688.06|7702.96|7702.96|7688.06|7688.06|0
1626768000000|2021-07-20 08:00:00|7687.85|7687.85|7682.37|7682.37|7693.92|7693.92|7681.88|7681.88|0
1626768300000|2021-07-20 08:05:00|7682.61|7682.61|7659|7659|7685.69|7685.69|7659|7659|0
1626768600000|2021-07-20 08:10:00|7659.39|7659.39|7661.82|7661.82|7665.96|7665.96|7649.93|7649.93|0
1626768900000|2021-07-20 08:15:00|7661.92|7661.92|7665.37|7665.37|7665.7|7665.7|7656.6|7656.6|0
1626769200000|2021-07-20 08:20:00|7665.76|7665.76|7680.28|7680.28|7688.45|7688.45|7665.17|7665.17|0
1626769500000|2021-07-20 08:25:00|7680.22|7680.22|7683.08|7683.08|7683.16|7683.16|7671.62|7671.62|0
1626769800000|2021-07-20 08:30:00|7683.17|7683.17|7667.1|7667.1|7684.66|7684.66|7666.97|7666.97|0
1626770100000|2021-07-20 08:35:00|7667.12|7667.12|7668.5|7668.5|7670.51|7670.51|7662.88|7662.88|0
1626770400000|2021-07-20 08:40:00|7668.47|7668.47|7670.3|7670.3|7670.3|7670.3|7663.39|7663.39|0
1626770700000|2021-07-20 08:45:00|7670.16|7670.16|7651.44|7651.44|7670.16|7670.16|7649.43|7649.43|0
1626771000000|2021-07-20 08:50:00|7651.52|7651.52|7646.88|7646.88|7657.98|7657.98|7644.81|7644.81|0
1626771300000|2021-07-20 08:55:00|7646.72|7646.72|7646.18|7646.18|7648.73|7648.73|7645.49|7645.49|0
1626771600000|2021-07-20 09:00:00|7645.95|7645.95|7651.71|7651.71|7656.13|7656.13|7643.93|7643.93|0
1626771900000|2021-07-20 09:05:00|7651.78|7651.78|7650.11|7650.11|7652.62|7652.62|7644.88|7644.88|0
1626772200000|2021-07-20 09:10:00|7649.73|7649.73|7664.49|7664.49|7664.49|7664.49|7644.14|7644.14|0
1626772500000|2021-07-20 09:15:00|7664.54|7664.54|7676.76|7676.76|7679.13|7679.13|7662.47|7662.47|0
1626772800000|2021-07-20 09:20:00|7676.68|7676.68|7664.68|7664.68|7677.47|7677.47|7664.29|7664.29|0
1626773100000|2021-07-20 09:25:00|7664.6|7664.6|7693.09|7693.09|7693.87|7693.87|7664.6|7664.6|0
1626773400000|2021-07-20 09:30:00|7693.47|7693.47|7692.29|7692.29|7697.35|7697.35|7691.81|7691.81|0
1626773700000|2021-07-20 09:35:00|7692.45|7692.45|7682.47|7682.47|7692.45|7692.45|7681.38|7681.38|0
1626774000000|2021-07-20 09:40:00|7682.41|7682.41|7698.05|7698.05|7698.51|7698.51|7682.41|7682.41|0
1626774300000|2021-07-20 09:45:00|7698.35|7698.35|7682.04|7682.04|7705.07|7705.07|7679.1|7679.1|0
1626774600000|2021-07-20 09:50:00|7681.42|7681.42|7654.14|7654.14|7682.04|7682.04|7650.06|7650.06|0
1626774900000|2021-07-20 09:55:00|7653.76|7653.76|7648.37|7648.37|7654.36|7654.36|7641.65|7641.65|0
1626775200000|2021-07-20 10:00:00|7648.01|7648.01|7641.49|7641.49|7648.55|7648.55|7639.86|7639.86|0
1626775500000|2021-07-20 10:05:00|7641.23|7641.23|7642.84|7642.84|7645.36|7645.36|7636.14|7636.14|0
1626775800000|2021-07-20 10:10:00|7642.46|7642.46|7654.72|7654.72|7658.93|7658.93|7642.23|7642.23|0
1626776100000|2021-07-20 10:15:00|7655.03|7655.03|7658.22|7658.22|7658.74|7658.74|7650.88|7650.88|0
1626776400000|2021-07-20 10:20:00|7658.5|7658.5|7648.42|7648.42|7660.55|7660.55|7648.42|7648.42|0
1626776700000|2021-07-20 10:25:00|7648.39|7648.39|7634.21|7634.21|7648.39|7648.39|7630.49|7630.49|0
1626777000000|2021-07-20 10:30:00|7634.02|7634.02|7649.48|7649.48|7649.56|7649.56|7634.02|7634.02|0
1626777300000|2021-07-20 10:35:00|7649.88|7649.88|7662.75|7662.75|7666.92|7666.92|7649.88|7649.88|0
1626777600000|2021-07-20 10:40:00|7661.89|7661.89|7649.03|7649.03|7662.43|7662.43|7649.03|7649.03|0
1626777900000|2021-07-20 10:45:00|7649.11|7649.11|7634.89|7634.89|7649.55|7649.55|7634.01|7634.01|0
1626778200000|2021-07-20 10:50:00|7634.8|7634.8|7626.19|7626.19|7637.24|7637.24|7625.28|7625.28|0
1626778500000|2021-07-20 10:55:00|7626.32|7626.32|7630.36|7630.36|7636.91|7636.91|7625.81|7625.81|0
1626778800000|2021-07-20 11:00:00|7630.16|7630.16|7626.48|7626.48|7631.19|7631.19|7620.61|7620.61|0
1626779100000|2021-07-20 11:05:00|7626.86|7626.86|7623.6|7623.6|7629.89|7629.89|7622.95|7622.95|0
1626779400000|2021-07-20 11:10:00|7623.03|7623.03|7614.01|7614.01|7623.03|7623.03|7609.79|7609.79|0
1626779700000|2021-07-20 11:15:00|7614.1|7614.1|7618.16|7618.16|7623.53|7623.53|7614.1|7614.1|0
1626780000000|2021-07-20 11:20:00|7617.3|7617.3|7642.1|7642.1|7644.92|7644.92|7616.92|7616.92|0
1626780300000|2021-07-20 11:25:00|7642.07|7642.07|7646.46|7646.46|7650.02|7650.02|7640.98|7640.98|0
1626780600000|2021-07-20 11:30:00|7646.27|7646.27|7648.8|7648.8|7651.58|7651.58|7643.44|7643.44|0
1626780900000|2021-07-20 11:35:00|7648.69|7648.69|7649.02|7649.02|7651.4|7651.4|7643.52|7643.52|0
1626781200000|2021-07-20 11:40:00|7649.21|7649.21|7645.9|7645.9|7649.28|7649.28|7645.9|7645.9|0
1626781500000|2021-07-20 11:45:00|7645.88|7645.88|7637.11|7637.11|7645.88|7645.88|7635.99|7635.99|0
1626781800000|2021-07-20 11:50:00|7636.9|7636.9|7635.94|7635.94|7637.12|7637.12|7633.43|7633.43|0
1626782100000|2021-07-20 11:55:00|7635.75|7635.75|7641.92|7641.92|7642.96|7642.96|7635.75|7635.75|0
1626782400000|2021-07-20 12:00:00|7642.93|7642.93|7658.41|7658.41|7658.84|7658.84|7642.93|7642.93|0
1626782700000|2021-07-20 12:05:00|7658.58|7658.58|7646.95|7646.95|7658.74|7658.74|7643.2|7643.2|0
1626783000000|2021-07-20 12:10:00|7646.79|7646.79|7635.62|7635.62|7647.61|7647.61|7635.03|7635.03|0
1626783300000|2021-07-20 12:15:00|7636.48|7636.48|7623.94|7623.94|7637.09|7637.09|7623.51|7623.51|0
1626783600000|2021-07-20 12:20:00|7624.05|7624.05|7637.96|7637.96|7638.31|7638.31|7623.27|7623.27|0
1626783900000|2021-07-20 12:25:00|7637.9|7637.9|7628.62|7628.62|7639.62|7639.62|7628.39|7628.39|0
1626784200000|2021-07-20 12:30:00|7628.24|7628.24|7624.34|7624.34|7628.8|7628.8|7624.26|7624.26|0
1626784500000|2021-07-20 12:35:00|7624.28|7624.28|7621.36|7621.36|7625.03|7625.03|7616.86|7616.86|0
1626784800000|2021-07-20 12:40:00|7621.41|7621.41|7613.79|7613.79|7621.41|7621.41|7613.41|7613.41|0
1626785100000|2021-07-20 12:45:00|7613.63|7613.63|7613.27|7613.27|7619.49|7619.49|7611.2|7611.2|0
1626785400000|2021-07-20 12:50:00|7613.19|7613.19|7617.09|7617.09|7622.17|7622.17|7609.44|7609.44|0
1626785700000|2021-07-20 12:55:00|7616.88|7616.88|7591.04|7591.04|7616.88|7616.88|7591.04|7591.04|0
1626786000000|2021-07-20 13:00:00|7591.97|7591.97|7599.02|7599.02|7601.04|7601.04|7591.52|7591.52|0
1626786300000|2021-07-20 13:05:00|7598.72|7598.72|7599.75|7599.75|7599.98|7599.98|7590.95|7590.95|0
1626786600000|2021-07-20 13:10:00|7599.83|7599.83|7595.16|7595.16|7600.14|7600.14|7592.19|7592.19|0
1626786900000|2021-07-20 13:15:00|7595.35|7595.35|7575.72|7575.72|7598.29|7598.29|7575.54|7575.54|0
1626787200000|2021-07-20 13:20:00|7575.34|7575.34|7574.91|7574.91|7581.55|7581.55|7569.73|7569.73|0
1626787500000|2021-07-20 13:25:00|7574.99|7574.99|7567.31|7567.31|7575.02|7575.02|7567.31|7567.31|0
1626787800000|2021-07-20 13:30:00|7567.26|7567.26|7566.76|7566.76|7569.6|7569.6|7553.86|7553.86|0
1626788100000|2021-07-20 13:35:00|7566.97|7566.97|7549.9|7549.9|7579.69|7579.69|7549.77|7549.77|0
1626788400000|2021-07-20 13:40:00|7549.88|7549.88|7553.81|7553.81|7566.22|7566.22|7541.21|7541.21|0
1626788700000|2021-07-20 13:45:00|7554.01|7554.01|7594.04|7594.04|7594.34|7594.34|7550.74|7550.74|0
1626789000000|2021-07-20 13:50:00|7593.9|7593.9|7596.11|7596.11|7600.34|7600.34|7583.12|7583.12|0
1626789300000|2021-07-20 13:55:00|7596|7596|7608.56|7608.56|7611.67|7611.67|7595.65|7595.65|0
1626789600000|2021-07-20 14:00:00|7609.42|7609.42|7600.38|7600.38|7617.19|7617.19|7600.27|7600.27|0
1626789900000|2021-07-20 14:05:00|7599.81|7599.81|7588.76|7588.76|7599.81|7599.81|7588.7|7588.7|0
1626790200000|2021-07-20 14:10:00|7588.51|7588.51|7604.45|7604.45|7605.38|7605.38|7581.96|7581.96|0
1626790500000|2021-07-20 14:15:00|7604.48|7604.48|7606.9|7606.9|7619.11|7619.11|7599.52|7599.52|0
1626790800000|2021-07-20 14:20:00|7607.07|7607.07|7622.72|7622.72|7626.87|7626.87|7605.25|7605.25|0
1626791100000|2021-07-20 14:25:00|7622.3|7622.3|7614.91|7614.91|7626.97|7626.97|7610.98|7610.98|0
1626791400000|2021-07-20 14:30:00|7615.51|7615.51|7624.52|7624.52|7627.97|7627.97|7614.61|7614.61|0
1626791700000|2021-07-20 14:35:00|7624.56|7624.56|7622.03|7622.03|7630.35|7630.35|7615.57|7615.57|0
1626792000000|2021-07-20 14:40:00|7622.41|7622.41|7631.28|7631.28|7631.46|7631.46|7620.87|7620.87|0
1626792300000|2021-07-20 14:45:00|7631.13|7631.13|7627.5|7627.5|7631.13|7631.13|7622.62|7622.62|0
1626792600000|2021-07-20 14:50:00|7627.44|7627.44|7663.32|7663.32|7664.04|7664.04|7626.69|7626.69|0
1626792900000|2021-07-20 14:55:00|7663.79|7663.79|7664.5|7664.5|7667.06|7667.06|7658.81|7658.81|0
1626793200000|2021-07-20 15:00:00|7664.45|7664.45|7673.48|7673.48|7676.65|7676.65|7657.61|7657.61|0
1626793500000|2021-07-20 15:05:00|7673.75|7673.75|7681.89|7681.89|7683.99|7683.99|7673.65|7673.65|0
1626793800000|2021-07-20 15:10:00|7681.81|7681.81|7677.28|7677.28|7690.01|7690.01|7677.2|7677.2|0
1626794100000|2021-07-20 15:15:00|7677.21|7677.21|7670.86|7670.86|7679.26|7679.26|7668.5|7668.5|0
1626794400000|2021-07-20 15:20:00|7670.78|7670.78|7663.7|7663.7|7676.44|7676.44|7662.84|7662.84|0
1626794700000|2021-07-20 15:25:00|7663.67|7663.67|7658.49|7658.49|7675.01|7675.01|7657.35|7657.35|0
1626851700000|2021-07-21 07:15:00|7822.73|7822.73|7855.32|7855.32|7856.4|7856.4|7819.46|7819.46|0
1626852000000|2021-07-21 07:20:00|7855.42|7855.42|7874.72|7874.72|7875.38|7875.38|7853.39|7853.39|0
1626852300000|2021-07-21 07:25:00|7875.65|7875.65|7871.61|7871.61|7881.46|7881.46|7861.57|7861.57|0
1626852600000|2021-07-21 07:30:00|7871.64|7871.64|7883.27|7883.27|7883.27|7883.27|7870.43|7870.43|0
1626852900000|2021-07-21 07:35:00|7882.95|7882.95|7905.36|7905.36|7905.36|7905.36|7882.84|7882.84|0
1626853200000|2021-07-21 07:40:00|7907.08|7907.08|7932.26|7932.26|7940.74|7940.74|7906.29|7906.29|0
1626853500000|2021-07-21 07:45:00|7932.02|7932.02|7924.36|7924.36|7938.73|7938.73|7920.9|7920.9|0
1626853800000|2021-07-21 07:50:00|7924.28|7924.28|7929.05|7929.05|7933.24|7933.24|7923.2|7923.2|0
1626854100000|2021-07-21 07:55:00|7929.19|7929.19|7959.16|7959.16|7963.17|7963.17|7929.19|7929.19|0
1626854400000|2021-07-21 08:00:00|7959.57|7959.57|7959.49|7959.49|7965.48|7965.48|7946.86|7946.86|0
1626854700000|2021-07-21 08:05:00|7959.63|7959.63|7939.71|7939.71|7960.37|7960.37|7934.92|7934.92|0
1626855000000|2021-07-21 08:10:00|7939.8|7939.8|7965.73|7965.73|7971.43|7971.43|7939.8|7939.8|0
1626855300000|2021-07-21 08:15:00|7965.62|7965.62|7961.41|7961.41|7973.32|7973.32|7961.41|7961.41|0
1626855600000|2021-07-21 08:20:00|7961.2|7961.2|7979.47|7979.47|7981.51|7981.51|7958.82|7958.82|0
1626855900000|2021-07-21 08:25:00|7979.45|7979.45|7968.06|7968.06|7988.25|7988.25|7968.06|7968.06|0
1626856200000|2021-07-21 08:30:00|7968.29|7968.29|7968.86|7968.86|7973.08|7973.08|7962.41|7962.41|0
1626856500000|2021-07-21 08:35:00|7968.78|7968.78|7963.47|7963.47|7968.96|7968.96|7953.08|7953.08|0
1626856800000|2021-07-21 08:40:00|7963.66|7963.66|7947.66|7947.66|7964.54|7964.54|7947.05|7947.05|0
1626857100000|2021-07-21 08:45:00|7947.64|7947.64|7958.46|7958.46|7961.6|7961.6|7942.87|7942.87|0
1626857400000|2021-07-21 08:50:00|7958.38|7958.38|7959.1|7959.1|7963.95|7963.95|7958.37|7958.37|0
1626857700000|2021-07-21 08:55:00|7959.04|7959.04|7963.06|7963.06|7966.76|7966.76|7958.36|7958.36|0
1626858000000|2021-07-21 09:00:00|7963.66|7963.66|7948.12|7948.12|7966.07|7966.07|7947.45|7947.45|0
1626858300000|2021-07-21 09:05:00|7947.73|7947.73|7935.18|7935.18|7948.04|7948.04|7934.1|7934.1|0
1626858600000|2021-07-21 09:10:00|7935.02|7935.02|7937.38|7937.38|7937.38|7937.38|7929.04|7929.04|0
1626858900000|2021-07-21 09:15:00|7937.31|7937.31|7947.08|7947.08|7948.7|7948.7|7937.31|7937.31|0
1626859200000|2021-07-21 09:20:00|7947|7947|7948.07|7948.07|7950.36|7950.36|7941.45|7941.45|0
1626859500000|2021-07-21 09:25:00|7948.14|7948.14|7940.6|7940.6|7948.73|7948.73|7937.41|7937.41|0
1626859800000|2021-07-21 09:30:00|7940.75|7940.75|7933.85|7933.85|7943.37|7943.37|7933.6|7933.6|0
1626860100000|2021-07-21 09:35:00|7933.55|7933.55|7909.23|7909.23|7933.55|7933.55|7909.13|7909.13|0
1626860400000|2021-07-21 09:40:00|7909.37|7909.37|7910.06|7910.06|7910.06|7910.06|7902.85|7902.85|0
1626860700000|2021-07-21 09:45:00|7910.29|7910.29|7913.08|7913.08|7919.88|7919.88|7908.32|7908.32|0
1626861000000|2021-07-21 09:50:00|7913.04|7913.04|7922.58|7922.58|7922.66|7922.66|7912.68|7912.68|0
1626861300000|2021-07-21 09:55:00|7922.8|7922.8|7931.54|7931.54|7931.54|7931.54|7922.18|7922.18|0
1626861600000|2021-07-21 10:00:00|7931.46|7931.46|7928.77|7928.77|7936.01|7936.01|7928.77|7928.77|0
1626861900000|2021-07-21 10:05:00|7928.84|7928.84|7917.5|7917.5|7928.84|7928.84|7917.05|7917.05|0
1626862200000|2021-07-21 10:10:00|7917.56|7917.56|7905.15|7905.15|7918.25|7918.25|7904.58|7904.58|0
1626862500000|2021-07-21 10:15:00|7905.08|7905.08|7901.29|7901.29|7905.77|7905.77|7897.21|7897.21|0
1626862800000|2021-07-21 10:20:00|7901.18|7901.18|7915.85|7915.85|7916.68|7916.68|7899.06|7899.06|0
1626863100000|2021-07-21 10:25:00|7915.66|7915.66|7906.31|7906.31|7916.53|7916.53|7905.7|7905.7|0
1626863400000|2021-07-21 10:30:00|7906.08|7906.08|7888.73|7888.73|7906.94|7906.94|7888.67|7888.67|0
1626863700000|2021-07-21 10:35:00|7888.67|7888.67|7887.38|7887.38|7889.21|7889.21|7884.78|7884.78|0
1626864000000|2021-07-21 10:40:00|7887.17|7887.17|7892.9|7892.9|7894.28|7894.28|7887.14|7887.14|0
1626864300000|2021-07-21 10:45:00|7892.95|7892.95|7899.28|7899.28|7902.49|7902.49|7891.33|7891.33|0
1626864600000|2021-07-21 10:50:00|7898.98|7898.98|7893.31|7893.31|7899.05|7899.05|7889.62|7889.62|0
1626864900000|2021-07-21 10:55:00|7893.42|7893.42|7905.09|7905.09|7905.09|7905.09|7888.03|7888.03|0
1626865200000|2021-07-21 11:00:00|7905.27|7905.27|7902.74|7902.74|7907.56|7907.56|7900.21|7900.21|0
1626865500000|2021-07-21 11:05:00|7903.12|7903.12|7909.25|7909.25|7910.35|7910.35|7901.48|7901.48|0
1626865800000|2021-07-21 11:10:00|7908.79|7908.79|7905.47|7905.47|7909.01|7909.01|7901.73|7901.73|0
1626866100000|2021-07-21 11:15:00|7905.53|7905.53|7902.86|7902.86|7906.52|7906.52|7900.9|7900.9|0
1626866400000|2021-07-21 11:20:00|7902.98|7902.98|7886.38|7886.38|7903.06|7903.06|7886.38|7886.38|0
1626866700000|2021-07-21 11:25:00|7886|7886|7886.04|7886.04|7886.7|7886.7|7881.89|7881.89|0
1626867000000|2021-07-21 11:30:00|7886.32|7886.32|7871.86|7871.86|7888.9|7888.9|7871.66|7871.66|0
1626867300000|2021-07-21 11:35:00|7871.71|7871.71|7871.57|7871.57|7879.18|7879.18|7871.41|7871.41|0
1626867600000|2021-07-21 11:40:00|7870.71|7870.71|7880.61|7880.61|7880.83|7880.83|7863.75|7863.75|0
1626867900000|2021-07-21 11:45:00|7880.99|7880.99|7886.66|7886.66|7890.32|7890.32|7880.99|7880.99|0
1626868200000|2021-07-21 11:50:00|7886.72|7886.72|7873.31|7873.31|7886.92|7886.92|7868.37|7868.37|0
1626868500000|2021-07-21 11:55:00|7873.52|7873.52|7876.01|7876.01|7876.01|7876.01|7870.81|7870.81|0
1626868800000|2021-07-21 12:00:00|7876.39|7876.39|7882.33|7882.33|7882.33|7882.33|7876.39|7876.39|0
1626869100000|2021-07-21 12:05:00|7882.12|7882.12|7886.84|7886.84|7888.48|7888.48|7882.12|7882.12|0
1626869400000|2021-07-21 12:10:00|7885.98|7885.98|7893.2|7893.2|7893.37|7893.37|7880.04|7880.04|0
1626869700000|2021-07-21 12:15:00|7894.92|7894.92|7897.41|7897.41|7899.47|7899.47|7891.87|7891.87|0
1626870000000|2021-07-21 12:20:00|7897.29|7897.29|7895.22|7895.22|7897.29|7897.29|7891.17|7891.17|0
1626870300000|2021-07-21 12:25:00|7895.52|7895.52|7891.63|7891.63|7899.64|7899.64|7888.76|7888.76|0
1626870600000|2021-07-21 12:30:00|7892.49|7892.49|7890.59|7890.59|7896.84|7896.84|7890.59|7890.59|0
1626870900000|2021-07-21 12:35:00|7890.54|7890.54|7879.36|7879.36|7891.97|7891.97|7878.92|7878.92|0
1626871200000|2021-07-21 12:40:00|7879.28|7879.28|7889.79|7889.79|7892.34|7892.34|7878.97|7878.97|0
1626871500000|2021-07-21 12:45:00|7890.65|7890.65|7913.89|7913.89|7913.89|7913.89|7890.65|7890.65|0
1626871800000|2021-07-21 12:50:00|7913.86|7913.86|7914.07|7914.07|7914.55|7914.55|7905.21|7905.21|0
1626872100000|2021-07-21 12:55:00|7914.19|7914.19|7929.03|7929.03|7929.03|7929.03|7914.19|7914.19|0
1626872400000|2021-07-21 13:00:00|7929.18|7929.18|7933.06|7933.06|7933.06|7933.06|7921.82|7921.82|0
1626872700000|2021-07-21 13:05:00|7932.2|7932.2|7939.89|7939.89|7939.89|7939.89|7928.69|7928.69|0
1626873000000|2021-07-21 13:10:00|7939.75|7939.75|7946.88|7946.88|7950.16|7950.16|7939.54|7939.54|0
1626873300000|2021-07-21 13:15:00|7946.97|7946.97|7943.47|7943.47|7946.97|7946.97|7941.52|7941.52|0
1626873600000|2021-07-21 13:20:00|7943.36|7943.36|7943.86|7943.86|7949.22|7949.22|7943.17|7943.17|0
1626873900000|2021-07-21 13:25:00|7943|7943|7945.66|7945.66|7953.34|7953.34|7940.79|7940.79|0
1626874200000|2021-07-21 13:30:00|7945.41|7945.41|7959.18|7959.18|7962.52|7962.52|7945.34|7945.34|0
1626874500000|2021-07-21 13:35:00|7959.28|7959.28|7973.6|7973.6|7976.78|7976.78|7958.47|7958.47|0
1626874800000|2021-07-21 13:40:00|7973.55|7973.55|7982.91|7982.91|7985.44|7985.44|7968.21|7968.21|0
1626875100000|2021-07-21 13:45:00|7982.82|7982.82|7980.02|7980.02|7991.38|7991.38|7978.99|7978.99|0
1626875400000|2021-07-21 13:50:00|7980.11|7980.11|7979.18|7979.18|7982.2|7982.2|7976.95|7976.95|0
1626875700000|2021-07-21 13:55:00|7979.4|7979.4|7980.52|7980.52|7989.39|7989.39|7978.62|7978.62|0
1626876000000|2021-07-21 14:00:00|7980.43|7980.43|8001.05|8001.05|8002.26|8002.26|7977.65|7977.65|0
1626876300000|2021-07-21 14:05:00|8001.13|8001.13|8005.82|8005.82|8011.82|8011.82|8000.11|8000.11|0
1626876600000|2021-07-21 14:10:00|8005.85|8005.85|8014.65|8014.65|8016.87|8016.87|7997.12|7997.12|0
1626876900000|2021-07-21 14:15:00|8014.51|8014.51|8036.94|8036.94|8037.01|8037.01|8010.84|8010.84|0
1626877200000|2021-07-21 14:20:00|8037.01|8037.01|8032.3|8032.3|8045.14|8045.14|8032.3|8032.3|0
1626877500000|2021-07-21 14:25:00|8032.11|8032.11|8007.46|8007.46|8034.25|8034.25|8007.46|8007.46|0
1626877800000|2021-07-21 14:30:00|8007.16|8007.16|8012.25|8012.25|8013.68|8013.68|8003.24|8003.24|0
1626878100000|2021-07-21 14:35:00|8012.17|8012.17|8026.56|8026.56|8031.22|8031.22|8012.08|8012.08|0
1626878400000|2021-07-21 14:40:00|8026.71|8026.71|8026.48|8026.48|8027.88|8027.88|8021.79|8021.79|0
1626878700000|2021-07-21 14:45:00|8026.55|8026.55|8013.61|8013.61|8029.33|8029.33|8012.41|8012.41|0
1626879000000|2021-07-21 14:50:00|8013.44|8013.44|7999.09|7999.09|8016.57|8016.57|7999.09|7999.09|0
1626879300000|2021-07-21 14:55:00|7999.3|7999.3|7985.02|7985.02|7999.3|7999.3|7984.15|7984.15|0
1626879600000|2021-07-21 15:00:00|7985.17|7985.17|8001.66|8001.66|8003.02|8003.02|7985.17|7985.17|0
1626879900000|2021-07-21 15:05:00|8001.96|8001.96|8007.44|8007.44|8007.91|8007.91|8000.71|8000.71|0
1626880200000|2021-07-21 15:10:00|8007.36|8007.36|8011.39|8011.39|8012.47|8012.47|8005.33|8005.33|0
1626880500000|2021-07-21 15:15:00|8011.54|8011.54|8010.47|8010.47|8012.28|8012.28|8007.65|8007.65|0
1626880800000|2021-07-21 15:20:00|8010.67|8010.67|8002.86|8002.86|8011.07|8011.07|8002.86|8002.86|0
1626881100000|2021-07-21 15:25:00|8002.82|8002.82|8009.31|8009.31|8013.73|8013.73|8001.15|8001.15|0
1626938100000|2021-07-22 07:15:00|8162.95|8162.95|8192.97|8192.97|8201.26|8201.26|8162.8|8162.8|0
1626938400000|2021-07-22 07:20:00|8193.27|8193.27|8203.41|8203.41|8203.48|8203.48|8192.04|8192.04|0
1626938700000|2021-07-22 07:25:00|8203.33|8203.33|8204.77|8204.77|8206.17|8206.17|8190.54|8190.54|0
1626939000000|2021-07-22 07:30:00|8204.3|8204.3|8204.45|8204.45|8209.36|8209.36|8199.89|8199.89|0
1626939300000|2021-07-22 07:35:00|8204.86|8204.86|8234.56|8234.56|8234.77|8234.77|8204.86|8204.86|0
1626939600000|2021-07-22 07:40:00|8234.76|8234.76|8244.4|8244.4|8246.24|8246.24|8232.21|8232.21|0
1626939900000|2021-07-22 07:45:00|8244.64|8244.64|8242.82|8242.82|8253.4|8253.4|8232.36|8232.36|0
1626940200000|2021-07-22 07:50:00|8242.58|8242.58|8253.25|8253.25|8257.06|8257.06|8240.84|8240.84|0
1626940500000|2021-07-22 07:55:00|8253.17|8253.17|8240.46|8240.46|8257.92|8257.92|8240.46|8240.46|0
1626940800000|2021-07-22 08:00:00|8237.88|8237.88|8224.98|8224.98|8237.88|8237.88|8222.13|8222.13|0
1626941100000|2021-07-22 08:05:00|8224.85|8224.85|8222.44|8222.44|8232.68|8232.68|8222.07|8222.07|0
1626941400000|2021-07-22 08:10:00|8222.12|8222.12|8249.23|8249.23|8249.23|8249.23|8222.12|8222.12|0
1626941700000|2021-07-22 08:15:00|8249.47|8249.47|8243.06|8243.06|8249.47|8249.47|8234.11|8234.11|0
1626942000000|2021-07-22 08:20:00|8242.58|8242.58|8249.47|8249.47|8254.86|8254.86|8241.91|8241.91|0
1626942300000|2021-07-22 08:25:00|8249.27|8249.27|8247.25|8247.25|8249.5|8249.5|8244.21|8244.21|0
1626942600000|2021-07-22 08:30:00|8247.2|8247.2|8234.84|8234.84|8247.33|8247.33|8229.84|8229.84|0
1626942900000|2021-07-22 08:35:00|8234.93|8234.93|8241.95|8241.95|8242.61|8242.61|8231.66|8231.66|0
1626943200000|2021-07-22 08:40:00|8242.03|8242.03|8251.14|8251.14|8251.14|8251.14|8240.07|8240.07|0
1626943500000|2021-07-22 08:45:00|8251.06|8251.06|8254.4|8254.4|8259.95|8259.95|8250.83|8250.83|0
1626943800000|2021-07-22 08:50:00|8254.08|8254.08|8235.97|8235.97|8255.76|8255.76|8235.83|8235.83|0
1626944100000|2021-07-22 08:55:00|8237.7|8237.7|8233.98|8233.98|8240.52|8240.52|8233.98|8233.98|0
1626944400000|2021-07-22 09:00:00|8233.8|8233.8|8240.29|8240.29|8243.37|8243.37|8233.61|8233.61|0
1626944700000|2021-07-22 09:05:00|8240.09|8240.09|8223.14|8223.14|8240.09|8240.09|8223.06|8223.06|0
1626945000000|2021-07-22 09:10:00|8222.95|8222.95|8212.68|8212.68|8223.14|8223.14|8212.68|8212.68|0
1626945300000|2021-07-22 09:15:00|8212.82|8212.82|8231.1|8231.1|8231.39|8231.39|8210.05|8210.05|0
1626945600000|2021-07-22 09:20:00|8231.38|8231.38|8227.78|8227.78|8236.99|8236.99|8219.93|8219.93|0
1626945900000|2021-07-22 09:25:00|8227.87|8227.87|8222.02|8222.02|8228.77|8228.77|8218.91|8218.91|0
1626946200000|2021-07-22 09:30:00|8221.84|8221.84|8219.99|8219.99|8228.09|8228.09|8215.92|8215.92|0
1626946500000|2021-07-22 09:35:00|8220.24|8220.24|8224.19|8224.19|8224.97|8224.97|8218.79|8218.79|0
1626946800000|2021-07-22 09:40:00|8224.05|8224.05|8219.41|8219.41|8224.05|8224.05|8218.07|8218.07|0
1626947100000|2021-07-22 09:45:00|8219.14|8219.14|8246.33|8246.33|8246.36|8246.36|8217.98|8217.98|0
1626947400000|2021-07-22 09:50:00|8246.46|8246.46|8241.75|8241.75|8249.37|8249.37|8236.2|8236.2|0
1626947700000|2021-07-22 09:55:00|8240.03|8240.03|8236.18|8236.18|8240.03|8240.03|8233|8233|0
1626948000000|2021-07-22 10:00:00|8235.98|8235.98|8237.22|8237.22|8238.86|8238.86|8233.54|8233.54|0
1626948300000|2021-07-22 10:05:00|8237.3|8237.3|8221.3|8221.3|8237.3|8237.3|8214.51|8214.51|0
1626948600000|2021-07-22 10:10:00|8221.51|8221.51|8216.27|8216.27|8222.68|8222.68|8214.43|8214.43|0
1626948900000|2021-07-22 10:15:00|8215.97|8215.97|8218.59|8218.59|8218.59|8218.59|8214.92|8214.92|0
1626949200000|2021-07-22 10:20:00|8218.82|8218.82|8216.62|8216.62|8218.97|8218.97|8214.68|8214.68|0
1626949500000|2021-07-22 10:25:00|8216.75|8216.75|8215.33|8215.33|8219.49|8219.49|8214.93|8214.93|0
1626949800000|2021-07-22 10:30:00|8215.3|8215.3|8213.7|8213.7|8216.2|8216.2|8211.55|8211.55|0
1626950100000|2021-07-22 10:35:00|8213.56|8213.56|8208.2|8208.2|8215.1|8215.1|8208.2|8208.2|0
1626950400000|2021-07-22 10:40:00|8208.1|8208.1|8213.85|8213.85|8215.21|8215.21|8206.52|8206.52|0
1626950700000|2021-07-22 10:45:00|8213.96|8213.96|8224.98|8224.98|8224.98|8224.98|8210.02|8210.02|0
1626951000000|2021-07-22 10:50:00|8225.29|8225.29|8224.65|8224.65|8228.35|8228.35|8222.37|8222.37|0
1626951300000|2021-07-22 10:55:00|8224.9|8224.9|8224.25|8224.25|8233.65|8233.65|8224.25|8224.25|0
1626951600000|2021-07-22 11:00:00|8224.36|8224.36|8218.73|8218.73|8226.09|8226.09|8218.54|8218.54|0
1626951900000|2021-07-22 11:05:00|8218.65|8218.65|8217.99|8217.99|8222.35|8222.35|8215.73|8215.73|0
1626952200000|2021-07-22 11:10:00|8217.84|8217.84|8212.69|8212.69|8218.55|8218.55|8211.92|8211.92|0
1626952500000|2021-07-22 11:15:00|8212.61|8212.61|8212.11|8212.11|8213.67|8213.67|8210.41|8210.41|0
1626952800000|2021-07-22 11:20:00|8212.05|8212.05|8212.75|8212.75|8213.94|8213.94|8211.24|8211.24|0
1626953100000|2021-07-22 11:25:00|8212.51|8212.51|8223.64|8223.64|8223.64|8223.64|8211.96|8211.96|0
1626953400000|2021-07-22 11:30:00|8223.34|8223.34|8221.62|8221.62|8224.47|8224.47|8219.37|8219.37|0
1626953700000|2021-07-22 11:35:00|8222.69|8222.69|8222.55|8222.55|8226.66|8226.66|8222.22|8222.22|0
1626954000000|2021-07-22 11:40:00|8222.65|8222.65|8223.27|8223.27|8228.63|8228.63|8222.65|8222.65|0
1626954300000|2021-07-22 11:45:00|8222.96|8222.96|8222.66|8222.66|8226.25|8226.25|8220.3|8220.3|0
1626954600000|2021-07-22 11:50:00|8222.45|8222.45|8216.2|8216.2|8222.45|8222.45|8212.02|8212.02|0
1626954900000|2021-07-22 11:55:00|8216.29|8216.29|8216.44|8216.44|8224|8224|8215.3|8215.3|0
1626955200000|2021-07-22 12:00:00|8215.51|8215.51|8210.38|8210.38|8216.9|8216.9|8210.38|8210.38|0
1626955500000|2021-07-22 12:05:00|8210.27|8210.27|8203.79|8203.79|8210.49|8210.49|8203.49|8203.49|0
1626955800000|2021-07-22 12:10:00|8203.71|8203.71|8201.96|8201.96|8203.71|8203.71|8197.13|8197.13|0
1626956100000|2021-07-22 12:15:00|8202.17|8202.17|8197.96|8197.96|8202.42|8202.42|8197.24|8197.24|0
1626956400000|2021-07-22 12:20:00|8198.04|8198.04|8192.69|8192.69|8198.4|8198.4|8192.36|8192.36|0
1626956700000|2021-07-22 12:25:00|8192.76|8192.76|8193.35|8193.35|8195.86|8195.86|8191.91|8191.91|0
1626957000000|2021-07-22 12:30:00|8193.22|8193.22|8186.95|8186.95|8194.01|8194.01|8186.64|8186.64|0
1626957300000|2021-07-22 12:35:00|8186.88|8186.88|8179.77|8179.77|8188.44|8188.44|8179.18|8179.18|0
1626957600000|2021-07-22 12:40:00|8179.73|8179.73|8171.91|8171.91|8182.31|8182.31|8165.26|8165.26|0
1626957900000|2021-07-22 12:45:00|8171.98|8171.98|8163.47|8163.47|8171.98|8171.98|8161.19|8161.19|0
1626958200000|2021-07-22 12:50:00|8163.62|8163.62|8153.16|8153.16|8163.62|8163.62|8150.63|8150.63|0
1626958500000|2021-07-22 12:55:00|8153.23|8153.23|8162.41|8162.41|8166.44|8166.44|8153.07|8153.07|0
1626958800000|2021-07-22 13:00:00|8160.71|8160.71|8162.61|8162.61|8164.9|8164.9|8155.91|8155.91|0
1626959100000|2021-07-22 13:05:00|8162.53|8162.53|8166.27|8166.27|8166.74|8166.74|8161.04|8161.04|0
1626959400000|2021-07-22 13:10:00|8166.06|8166.06|8194.88|8194.88|8195.33|8195.33|8166.06|8166.06|0
1626959700000|2021-07-22 13:15:00|8194.96|8194.96|8198.92|8198.92|8199.14|8199.14|8193.28|8193.28|0
1626960000000|2021-07-22 13:20:00|8198.89|8198.89|8202.94|8202.94|8206.41|8206.41|8198.89|8198.89|0
1626960300000|2021-07-22 13:25:00|8202.99|8202.99|8198.99|8198.99|8205.77|8205.77|8196.14|8196.14|0
1626960600000|2021-07-22 13:30:00|8198.89|8198.89|8175.88|8175.88|8198.89|8198.89|8170.6|8170.6|0
1626960900000|2021-07-22 13:35:00|8175.82|8175.82|8181.42|8181.42|8181.42|8181.42|8155.11|8155.11|0
1626961200000|2021-07-22 13:40:00|8181.66|8181.66|8206.91|8206.91|8208.84|8208.84|8181.63|8181.63|0
1626961500000|2021-07-22 13:45:00|8207.05|8207.05|8176.73|8176.73|8213.28|8213.28|8176.22|8176.22|0
1626961800000|2021-07-22 13:50:00|8176.67|8176.67|8171.74|8171.74|8186.86|8186.86|8164.69|8164.69|0
1626962100000|2021-07-22 13:55:00|8171.81|8171.81|8197.29|8197.29|8198.29|8198.29|8171.81|8171.81|0
1626962400000|2021-07-22 14:00:00|8196.95|8196.95|8190.67|8190.67|8197.35|8197.35|8182.18|8182.18|0
1626962700000|2021-07-22 14:05:00|8190.74|8190.74|8196.49|8196.49|8200.36|8200.36|8184.8|8184.8|0
1626963000000|2021-07-22 14:10:00|8196.74|8196.74|8208.6|8208.6|8220.85|8220.85|8196.16|8196.16|0
1626963300000|2021-07-22 14:15:00|8209.51|8209.51|8210.97|8210.97|8212.69|8212.69|8200.15|8200.15|0
1626963600000|2021-07-22 14:20:00|8211.11|8211.11|8203.1|8203.1|8213.88|8213.88|8203.1|8203.1|0
1626963900000|2021-07-22 14:25:00|8203.05|8203.05|8190.11|8190.11|8203.05|8203.05|8187.84|8187.84|0
1626964200000|2021-07-22 14:30:00|8190.26|8190.26|8186.94|8186.94|8194.51|8194.51|8181.73|8181.73|0
1626964500000|2021-07-22 14:35:00|8186.63|8186.63|8200.54|8200.54|8200.54|8200.54|8181.11|8181.11|0
1626964800000|2021-07-22 14:40:00|8200.61|8200.61|8205.01|8205.01|8213.02|8213.02|8200.61|8200.61|0
1626965100000|2021-07-22 14:45:00|8204.99|8204.99|8190.95|8190.95|8204.99|8204.99|8190.95|8190.95|0
1626965400000|2021-07-22 14:50:00|8190.65|8190.65|8180.09|8180.09|8192.72|8192.72|8180.09|8180.09|0
1626965700000|2021-07-22 14:55:00|8180.03|8180.03|8156.79|8156.79|8180.55|8180.55|8156.79|8156.79|0
1626966000000|2021-07-22 15:00:00|8157.65|8157.65|8160.23|8160.23|8164.49|8164.49|8157.65|8157.65|0
1626966300000|2021-07-22 15:05:00|8159.92|8159.92|8150.13|8150.13|8159.92|8159.92|8149.54|8149.54|0
1626966600000|2021-07-22 15:10:00|8150.04|8150.04|8152.77|8152.77|8154.26|8154.26|8148.05|8148.05|0
1626966900000|2021-07-22 15:15:00|8152.84|8152.84|8152.16|8152.16|8154.44|8154.44|8148.16|8148.16|0
1626967200000|2021-07-22 15:20:00|8152.07|8152.07|8151.99|8151.99|8152.57|8152.57|8147.68|8147.68|0
1626967500000|2021-07-22 15:25:00|8152.06|8152.06|8152.21|8152.21|8157.91|8157.91|8151.51|8151.51|0
1627024500000|2021-07-23 07:15:00|8211.62|8211.62|8213.73|8213.73|8216.29|8216.29|8209.6|8209.6|0
1627024800000|2021-07-23 07:20:00|8214.24|8214.24|8194.04|8194.04|8216.33|8216.33|8194.04|8194.04|0
1627025100000|2021-07-23 07:25:00|8194.11|8194.11|8183.21|8183.21|8196.95|8196.95|8181.49|8181.49|0
1627025400000|2021-07-23 07:30:00|8185.68|8185.68|8188.77|8188.77|8194.75|8194.75|8185.68|8185.68|0
1627025700000|2021-07-23 07:35:00|8187.05|8187.05|8180.58|8180.58|8196.18|8196.18|8178.3|8178.3|0
1627026000000|2021-07-23 07:40:00|8180.9|8180.9|8177.73|8177.73|8185.54|8185.54|8176.1|8176.1|0
1627026300000|2021-07-23 07:45:00|8177.56|8177.56|8191.58|8191.58|8192.02|8192.02|8176.7|8176.7|0
1627026600000|2021-07-23 07:50:00|8190.19|8190.19|8192.65|8192.65|8192.87|8192.87|8184.47|8184.47|0
1627026900000|2021-07-23 07:55:00|8192.5|8192.5|8212.99|8212.99|8218.99|8218.99|8192.04|8192.04|0
1627027200000|2021-07-23 08:00:00|8212.13|8212.13|8215.39|8215.39|8217.12|8217.12|8211.92|8211.92|0
1627027500000|2021-07-23 08:05:00|8215.53|8215.53|8206.92|8206.92|8217.39|8217.39|8205.15|8205.15|0
1627027800000|2021-07-23 08:10:00|8206.64|8206.64|8201.1|8201.1|8210.18|8210.18|8201.1|8201.1|0
1627028100000|2021-07-23 08:15:00|8200.83|8200.83|8206.57|8206.57|8207.3|8207.3|8199.72|8199.72|0
1627028400000|2021-07-23 08:20:00|8207.71|8207.71|8206.61|8206.61|8212.22|8212.22|8202.11|8202.11|0
1627028700000|2021-07-23 08:25:00|8206.82|8206.82|8204.59|8204.59|8207.34|8207.34|8198.16|8198.16|0
1627029000000|2021-07-23 08:30:00|8205.57|8205.57|8206.95|8206.95|8208.6|8208.6|8204.88|8204.88|0
1627029300000|2021-07-23 08:35:00|8207.81|8207.81|8213.46|8213.46|8216.14|8216.14|8206.6|8206.6|0
1627029600000|2021-07-23 08:40:00|8213.15|8213.15|8213.97|8213.97|8214.39|8214.39|8209.49|8209.49|0
1627029900000|2021-07-23 08:45:00|8213.76|8213.76|8192.17|8192.17|8213.76|8213.76|8192.17|8192.17|0
1627030200000|2021-07-23 08:50:00|8192|8192|8183.52|8183.52|8192|8192|8177.89|8177.89|0
1627030500000|2021-07-23 08:55:00|8183.65|8183.65|8177.59|8177.59|8186.01|8186.01|8174.8|8174.8|0
1627030800000|2021-07-23 09:00:00|8177.38|8177.38|8187.51|8187.51|8187.58|8187.58|8176.84|8176.84|0
1627031100000|2021-07-23 09:05:00|8187.82|8187.82|8188.17|8188.17|8189.97|8189.97|8186.68|8186.68|0
1627031400000|2021-07-23 09:10:00|8188.38|8188.38|8180.95|8180.95|8194.42|8194.42|8180.87|8180.87|0
1627031700000|2021-07-23 09:15:00|8180.72|8180.72|8190.35|8190.35|8191.21|8191.21|8180.26|8180.26|0
1627032000000|2021-07-23 09:20:00|8190.27|8190.27|8197.51|8197.51|8205.41|8205.41|8190.27|8190.27|0
1627032300000|2021-07-23 09:25:00|8197.66|8197.66|8186.86|8186.86|8197.91|8197.91|8185.2|8185.2|0
1627032600000|2021-07-23 09:30:00|8187|8187|8189.2|8189.2|8191.5|8191.5|8183.71|8183.71|0
1627032900000|2021-07-23 09:35:00|8190.41|8190.41|8185.27|8185.27|8196.08|8196.08|8185.13|8185.13|0
1627033200000|2021-07-23 09:40:00|8185.66|8185.66|8184.73|8184.73|8186.6|8186.6|8183.14|8183.14|0
1627033500000|2021-07-23 09:45:00|8184.52|8184.52|8170.98|8170.98|8185.06|8185.06|8166.83|8166.83|0
1627033800000|2021-07-23 09:50:00|8171.06|8171.06|8166.83|8166.83|8175.29|8175.29|8166.6|8166.6|0
1627034100000|2021-07-23 09:55:00|8166.92|8166.92|8150.15|8150.15|8167.85|8167.85|8149.55|8149.55|0
1627034400000|2021-07-23 10:00:00|8151.01|8151.01|8168.67|8168.67|8168.67|8168.67|8149.74|8149.74|0
1627034700000|2021-07-23 10:05:00|8169.53|8169.53|8144.54|8144.54|8169.53|8169.53|8141.66|8141.66|0
1627035000000|2021-07-23 10:10:00|8144.77|8144.77|8147.62|8147.62|8147.62|8147.62|8140.56|8140.56|0
1627035300000|2021-07-23 10:15:00|8147.41|8147.41|8147.69|8147.69|8151.42|8151.42|8144.78|8144.78|0
1627035600000|2021-07-23 10:20:00|8148.07|8148.07|8165.5|8165.5|8165.5|8165.5|8147.6|8147.6|0
1627035900000|2021-07-23 10:25:00|8165.56|8165.56|8157.32|8157.32|8166.64|8166.64|8157.32|8157.32|0
1627036200000|2021-07-23 10:30:00|8157.02|8157.02|8161.01|8161.01|8161.01|8161.01|8152.76|8152.76|0
1627036500000|2021-07-23 10:35:00|8160.94|8160.94|8161.33|8161.33|8161.79|8161.79|8157.45|8157.45|0
1627036800000|2021-07-23 10:40:00|8161.25|8161.25|8168.19|8168.19|8169.44|8169.44|8158.31|8158.31|0
1627037100000|2021-07-23 10:45:00|8168.3|8168.3|8162.1|8162.1|8168.36|8168.36|8158.32|8158.32|0
1627037400000|2021-07-23 10:50:00|8162.13|8162.13|8167.11|8167.11|8167.38|8167.38|8159.51|8159.51|0
1627037700000|2021-07-23 10:55:00|8167.19|8167.19|8178.24|8178.24|8178.24|8178.24|8166.92|8166.92|0
1627038000000|2021-07-23 11:00:00|8178.51|8178.51|8167.24|8167.24|8178.81|8178.81|8167.24|8167.24|0
1627038300000|2021-07-23 11:05:00|8166.38|8166.38|8162.37|8162.37|8166.38|8166.38|8156.4|8156.4|0
1627038600000|2021-07-23 11:10:00|8162.94|8162.94|8159.66|8159.66|8162.94|8162.94|8155.01|8155.01|0
1627038900000|2021-07-23 11:15:00|8159.6|8159.6|8156|8156|8159.6|8159.6|8154.94|8154.94|0
1627039200000|2021-07-23 11:20:00|8155.93|8155.93|8160.96|8160.96|8167.59|8167.59|8155.57|8155.57|0
1627039500000|2021-07-23 11:25:00|8161.09|8161.09|8158.92|8158.92|8163.79|8163.79|8158.01|8158.01|0
1627039800000|2021-07-23 11:30:00|8159.53|8159.53|8159.61|8159.61|8166.39|8166.39|8159.5|8159.5|0
1627040100000|2021-07-23 11:35:00|8159.19|8159.19|8155.79|8155.79|8162.93|8162.93|8155.41|8155.41|0
1627040400000|2021-07-23 11:40:00|8156.65|8156.65|8166.81|8166.81|8166.81|8166.81|8156.65|8156.65|0
1627040700000|2021-07-23 11:45:00|8165.95|8165.95|8161.72|8161.72|8166.03|8166.03|8160.93|8160.93|0
1627041000000|2021-07-23 11:50:00|8161.51|8161.51|8170.89|8170.89|8171.63|8171.63|8161.23|8161.23|0
1627041300000|2021-07-23 11:55:00|8170.58|8170.58|8174.36|8174.36|8174.51|8174.51|8167.62|8167.62|0
1627041600000|2021-07-23 12:00:00|8174.46|8174.46|8176.48|8176.48|8179.72|8179.72|8173.96|8173.96|0
1627041900000|2021-07-23 12:05:00|8176.63|8176.63|8178.11|8178.11|8180.47|8180.47|8172.37|8172.37|0
1627042200000|2021-07-23 12:10:00|8178.29|8178.29|8172.93|8172.93|8178.29|8178.29|8172.41|8172.41|0
1627042500000|2021-07-23 12:15:00|8173.17|8173.17|8176.53|8176.53|8176.54|8176.54|8171.69|8171.69|0
1627042800000|2021-07-23 12:20:00|8176.51|8176.51|8177.31|8177.31|8179.06|8179.06|8172.69|8172.69|0
1627043100000|2021-07-23 12:25:00|8177.24|8177.24|8181.26|8181.26|8183.09|8183.09|8177.24|8177.24|0
1627043400000|2021-07-23 12:30:00|8181.05|8181.05|8171.57|8171.57|8181.05|8181.05|8171.57|8171.57|0
1627043700000|2021-07-23 12:35:00|8171.88|8171.88|8158.26|8158.26|8171.88|8171.88|8156.09|8156.09|0
1627044000000|2021-07-23 12:40:00|8158.61|8158.61|8156.85|8156.85|8161.1|8161.1|8156.06|8156.06|0
1627044300000|2021-07-23 12:45:00|8156.75|8156.75|8148.71|8148.71|8156.75|8156.75|8148.71|8148.71|0
1627044600000|2021-07-23 12:50:00|8148.63|8148.63|8148.24|8148.24|8150.18|8150.18|8146.93|8146.93|0
1627044900000|2021-07-23 12:55:00|8149.96|8149.96|8164.78|8164.78|8164.86|8164.86|8149.85|8149.85|0
1627045200000|2021-07-23 13:00:00|8165.02|8165.02|8157.52|8157.52|8165.39|8165.39|8154.85|8154.85|0
1627045500000|2021-07-23 13:05:00|8157.44|8157.44|8155.88|8155.88|8163.06|8163.06|8155.88|8155.88|0
1627045800000|2021-07-23 13:10:00|8155.72|8155.72|8156.01|8156.01|8158.43|8158.43|8150.81|8150.81|0
1627046100000|2021-07-23 13:15:00|8156.09|8156.09|8156.31|8156.31|8158.08|8158.08|8150.84|8150.84|0
1627046400000|2021-07-23 13:20:00|8156.46|8156.46|8167.61|8167.61|8172.66|8172.66|8156.46|8156.46|0
1627046700000|2021-07-23 13:25:00|8167.52|8167.52|8178.59|8178.59|8179.52|8179.52|8167.52|8167.52|0
1627047000000|2021-07-23 13:30:00|8178.4|8178.4|8177.55|8177.55|8178.4|8178.4|8163.72|8163.72|0
1627047300000|2021-07-23 13:35:00|8177.7|8177.7|8168.57|8168.57|8178.95|8178.95|8164.96|8164.96|0
1627047600000|2021-07-23 13:40:00|8169.43|8169.43|8182.73|8182.73|8182.73|8182.73|8165.3|8165.3|0
1627047900000|2021-07-23 13:45:00|8182.42|8182.42|8175.27|8175.27|8182.65|8182.65|8170.95|8170.95|0
1627048200000|2021-07-23 13:50:00|8174.97|8174.97|8159.11|8159.11|8177.47|8177.47|8157.92|8157.92|0
1627048500000|2021-07-23 13:55:00|8159.44|8159.44|8157.54|8157.54|8164.13|8164.13|8157.39|8157.39|0
1627048800000|2021-07-23 14:00:00|8157.43|8157.43|8147.24|8147.24|8157.47|8157.47|8138.45|8138.45|0
1627049100000|2021-07-23 14:05:00|8147.34|8147.34|8146|8146|8148.3|8148.3|8140.1|8140.1|0
1627049400000|2021-07-23 14:10:00|8146.1|8146.1|8138.71|8138.71|8147.45|8147.45|8133.48|8133.48|0
1627049700000|2021-07-23 14:15:00|8138.56|8138.56|8146.48|8146.48|8149.32|8149.32|8136.91|8136.91|0
1627050000000|2021-07-23 14:20:00|8146.25|8146.25|8152.04|8152.04|8152.1|8152.1|8140.92|8140.92|0
1627050300000|2021-07-23 14:25:00|8152.21|8152.21|8161.17|8161.17|8166.93|8166.93|8151.09|8151.09|0
1627050600000|2021-07-23 14:30:00|8161.41|8161.41|8162.33|8162.33|8162.56|8162.56|8157.17|8157.17|0
1627050900000|2021-07-23 14:35:00|8162.55|8162.55|8156.57|8156.57|8166.88|8166.88|8153.13|8153.13|0
1627051200000|2021-07-23 14:40:00|8156.21|8156.21|8168.81|8168.81|8169.58|8169.58|8155.66|8155.66|0
1627051500000|2021-07-23 14:45:00|8168.97|8168.97|8155.1|8155.1|8170.06|8170.06|8153.6|8153.6|0
1627051800000|2021-07-23 14:50:00|8155.96|8155.96|8154.94|8154.94|8160.81|8160.81|8150.1|8150.1|0
1627052100000|2021-07-23 14:55:00|8154.73|8154.73|8159.24|8159.24|8163.12|8163.12|8154.68|8154.68|0
1627052400000|2021-07-23 15:00:00|8159.17|8159.17|8150.42|8150.42|8160.96|8160.96|8150.35|8150.35|0
1627052700000|2021-07-23 15:05:00|8150.49|8150.49|8156|8156|8156.76|8156.76|8150.3|8150.3|0
1627053000000|2021-07-23 15:10:00|8155.8|8155.8|8146.2|8146.2|8155.8|8155.8|8144.75|8144.75|0
1627053300000|2021-07-23 15:15:00|8146.41|8146.41|8148.26|8148.26|8154.83|8154.83|8146.41|8146.41|0
1627053600000|2021-07-23 15:20:00|8148.13|8148.13|8144.49|8144.49|8150.28|8150.28|8143.23|8143.23|0
1627053900000|2021-07-23 15:25:00|8144.68|8144.68|8151.99|8151.99|8154.17|8154.17|8143.96|8143.96|0
1627283700000|2021-07-26 07:15:00|8102.67|8102.67|8103.04|8103.04|8110.13|8110.13|8096.95|8096.95|0
1627284000000|2021-07-26 07:20:00|8105.62|8105.62|8089.71|8089.71|8106.59|8106.59|8087.83|8087.83|0
1627284300000|2021-07-26 07:25:00|8089.11|8089.11|8127.33|8127.33|8127.33|8127.33|8089.11|8089.11|0
1627284600000|2021-07-26 07:30:00|8128.1|8128.1|8135.82|8135.82|8137.18|8137.18|8127.38|8127.38|0
1627284900000|2021-07-26 07:35:00|8136.21|8136.21|8142.43|8142.43|8144.75|8144.75|8136.21|8136.21|0
1627285200000|2021-07-26 07:40:00|8142.63|8142.63|8153.96|8153.96|8154.26|8154.26|8142.62|8142.62|0
1627285500000|2021-07-26 07:45:00|8153.77|8153.77|8147.8|8147.8|8156.86|8156.86|8147.8|8147.8|0
1627285800000|2021-07-26 07:50:00|8147.74|8147.74|8148.08|8148.08|8154.16|8154.16|8146.68|8146.68|0
1627286100000|2021-07-26 07:55:00|8148|8148|8149.22|8149.22|8151.03|8151.03|8146.63|8146.63|0
1627286400000|2021-07-26 08:00:00|8148.92|8148.92|8121.42|8121.42|8148.92|8148.92|8119.77|8119.77|0
1627286700000|2021-07-26 08:05:00|8121.72|8121.72|8117.5|8117.5|8123.37|8123.37|8115.49|8115.49|0
1627287000000|2021-07-26 08:10:00|8117.19|8117.19|8125.41|8125.41|8125.41|8125.41|8110.57|8110.57|0
1627287300000|2021-07-26 08:15:00|8126.27|8126.27|8121.71|8121.71|8127.06|8127.06|8120.86|8120.86|0
1627287600000|2021-07-26 08:20:00|8121.63|8121.63|8117.08|8117.08|8121.91|8121.91|8112.97|8112.97|0
1627287900000|2021-07-26 08:25:00|8117.31|8117.31|8123.9|8123.9|8123.9|8123.9|8117.19|8117.19|0
1627288200000|2021-07-26 08:30:00|8123.97|8123.97|8128.52|8128.52|8129.3|8129.3|8123.97|8123.97|0
1627288500000|2021-07-26 08:35:00|8128.43|8128.43|8130.76|8130.76|8133.13|8133.13|8127.48|8127.48|0
1627288800000|2021-07-26 08:40:00|8131.11|8131.11|8130.17|8130.17|8132.4|8132.4|8127.28|8127.28|0
1627289100000|2021-07-26 08:45:00|8130.33|8130.33|8122.57|8122.57|8130.68|8130.68|8122.22|8122.22|0
1627289400000|2021-07-26 08:50:00|8122.5|8122.5|8117.35|8117.35|8122.5|8122.5|8117.35|8117.35|0
1627289700000|2021-07-26 08:55:00|8117.11|8117.11|8118.94|8118.94|8119.11|8119.11|8115.13|8115.13|0
1627290000000|2021-07-26 09:00:00|8118.86|8118.86|8120.18|8120.18|8120.35|8120.35|8115.28|8115.28|0
1627290300000|2021-07-26 09:05:00|8120.39|8120.39|8135.52|8135.52|8135.52|8135.52|8120.39|8120.39|0
1627290600000|2021-07-26 09:10:00|8135.29|8135.29|8137.85|8137.85|8137.85|8137.85|8132.43|8132.43|0
1627290900000|2021-07-26 09:15:00|8138|8138|8140.78|8140.78|8141.17|8141.17|8137.57|8137.57|0
1627291200000|2021-07-26 09:20:00|8140.99|8140.99|8149.42|8149.42|8151.6|8151.6|8140.99|8140.99|0
1627291500000|2021-07-26 09:25:00|8149.49|8149.49|8154.18|8154.18|8154.18|8154.18|8149.49|8149.49|0
1627291800000|2021-07-26 09:30:00|8153.88|8153.88|8151.54|8151.54|8159.63|8159.63|8151.19|8151.19|0
1627292100000|2021-07-26 09:35:00|8151.48|8151.48|8152.86|8152.86|8152.86|8152.86|8143.07|8143.07|0
1627292400000|2021-07-26 09:40:00|8152|8152|8149.07|8149.07|8156.72|8156.72|8147.75|8147.75|0
1627292700000|2021-07-26 09:45:00|8149.49|8149.49|8166.09|8166.09|8167.18|8167.18|8149.49|8149.49|0
1627293000000|2021-07-26 09:50:00|8166.21|8166.21|8164.3|8164.3|8167.43|8167.43|8158.61|8158.61|0
1627293300000|2021-07-26 09:55:00|8164.51|8164.51|8171.73|8171.73|8171.73|8171.73|8164.42|8164.42|0
1627293600000|2021-07-26 10:00:00|8171.7|8171.7|8182.87|8182.87|8182.87|8182.87|8169.8|8169.8|0
1627293900000|2021-07-26 10:05:00|8181.15|8181.15|8179.1|8179.1|8186.94|8186.94|8179.1|8179.1|0
1627294200000|2021-07-26 10:10:00|8178.81|8178.81|8185.02|8185.02|8185.02|8185.02|8171.18|8171.18|0
1627294500000|2021-07-26 10:15:00|8185.11|8185.11|8178.46|8178.46|8187.32|8187.32|8177.55|8177.55|0
1627294800000|2021-07-26 10:20:00|8179|8179|8181.74|8181.74|8182.44|8182.44|8178.21|8178.21|0
1627295100000|2021-07-26 10:25:00|8181.8|8181.8|8181.07|8181.07|8181.8|8181.8|8178.08|8178.08|0
1627295400000|2021-07-26 10:30:00|8180.21|8180.21|8193.92|8193.92|8194.17|8194.17|8178.71|8178.71|0
1627295700000|2021-07-26 10:35:00|8193.97|8193.97|8186.93|8186.93|8201.12|8201.12|8186.93|8186.93|0
1627296000000|2021-07-26 10:40:00|8186.31|8186.31|8177.95|8177.95|8186.31|8186.31|8176.61|8176.61|0
1627296300000|2021-07-26 10:45:00|8178.03|8178.03|8184.75|8184.75|8184.75|8184.75|8175.15|8175.15|0
1627296600000|2021-07-26 10:50:00|8184.88|8184.88|8177.18|8177.18|8186.5|8186.5|8177.18|8177.18|0
1627296900000|2021-07-26 10:55:00|8176.95|8176.95|8172.71|8172.71|8177.82|8177.82|8170.1|8170.1|0
1627297200000|2021-07-26 11:00:00|8172|8172|8177.24|8177.24|8177.43|8177.43|8167.81|8167.81|0
1627297500000|2021-07-26 11:05:00|8177.31|8177.31|8169.63|8169.63|8179.94|8179.94|8169.63|8169.63|0
1627297800000|2021-07-26 11:10:00|8165.95|8165.95|8170.21|8170.21|8171.27|8171.27|8163.8|8163.8|0
1627298100000|2021-07-26 11:15:00|8170.27|8170.27|8172.73|8172.73|8173.75|8173.75|8169.63|8169.63|0
1627298400000|2021-07-26 11:20:00|8172.27|8172.27|8169.03|8169.03|8172.27|8172.27|8163.94|8163.94|0
1627298700000|2021-07-26 11:25:00|8169.33|8169.33|8167.76|8167.76|8170.32|8170.32|8165.19|8165.19|0
1627299000000|2021-07-26 11:30:00|8167.96|8167.96|8171.5|8171.5|8177.52|8177.52|8167.75|8167.75|0
1627299300000|2021-07-26 11:35:00|8171.58|8171.58|8177.04|8177.04|8177.04|8177.04|8169.82|8169.82|0
1627299600000|2021-07-26 11:40:00|8177.14|8177.14|8171.23|8171.23|8177.59|8177.59|8171.23|8171.23|0
1627299900000|2021-07-26 11:45:00|8171.4|8171.4|8172.61|8172.61|8174.16|8174.16|8171.11|8171.11|0
1627300200000|2021-07-26 11:50:00|8172.91|8172.91|8176.37|8176.37|8177.07|8177.07|8170.34|8170.34|0
1627300500000|2021-07-26 11:55:00|8176.17|8176.17|8176.2|8176.2|8177.84|8177.84|8174.58|8174.58|0
1627300800000|2021-07-26 12:00:00|8176.12|8176.12|8178|8178|8178.39|8178.39|8173.02|8173.02|0
1627301100000|2021-07-26 12:05:00|8177.89|8177.89|8169.58|8169.58|8178.09|8178.09|8164.13|8164.13|0
1627301400000|2021-07-26 12:10:00|8169.79|8169.79|8168.03|8168.03|8173.49|8173.49|8168.03|8168.03|0
1627301700000|2021-07-26 12:15:00|8168.19|8168.19|8172.04|8172.04|8172.31|8172.31|8166.51|8166.51|0
1627302000000|2021-07-26 12:20:00|8172.18|8172.18|8173.9|8173.9|8178.43|8178.43|8172.04|8172.04|0
1627302300000|2021-07-26 12:25:00|8173.82|8173.82|8165.79|8165.79|8174.14|8174.14|8165.79|8165.79|0
1627302600000|2021-07-26 12:30:00|8165.69|8165.69|8157.4|8157.4|8167.04|8167.04|8156.18|8156.18|0
1627302900000|2021-07-26 12:35:00|8157.59|8157.59|8176.2|8176.2|8176.74|8176.74|8157.59|8157.59|0
1627303200000|2021-07-26 12:40:00|8175.97|8175.97|8165.26|8165.26|8178.73|8178.73|8165.1|8165.1|0
1627303500000|2021-07-26 12:45:00|8165.15|8165.15|8158.04|8158.04|8167.64|8167.64|8158.04|8158.04|0
1627303800000|2021-07-26 12:50:00|8157.85|8157.85|8155.69|8155.69|8158.92|8158.92|8153.13|8153.13|0
1627304100000|2021-07-26 12:55:00|8155.6|8155.6|8144.26|8144.26|8155.7|8155.7|8144.26|8144.26|0
1627304400000|2021-07-26 13:00:00|8143.77|8143.77|8148.94|8148.94|8154.44|8154.44|8142.98|8142.98|0
1627304700000|2021-07-26 13:05:00|8148.85|8148.85|8146.43|8146.43|8149.13|8149.13|8143.58|8143.58|0
1627305000000|2021-07-26 13:10:00|8146.22|8146.22|8133.21|8133.21|8146.43|8146.43|8131.93|8131.93|0
1627305300000|2021-07-26 13:15:00|8133.62|8133.62|8138.88|8138.88|8143.33|8143.33|8132.66|8132.66|0
1627305600000|2021-07-26 13:20:00|8138.96|8138.96|8140.38|8140.38|8143.13|8143.13|8138.38|8138.38|0
1627305900000|2021-07-26 13:25:00|8141.24|8141.24|8142.56|8142.56|8144.14|8144.14|8138.46|8138.46|0
1627306200000|2021-07-26 13:30:00|8143.42|8143.42|8163.5|8163.5|8164.68|8164.68|8142.57|8142.57|0
1627306500000|2021-07-26 13:35:00|8162.91|8162.91|8144.05|8144.05|8163.38|8163.38|8140.66|8140.66|0
1627306800000|2021-07-26 13:40:00|8144.22|8144.22|8124.68|8124.68|8144.3|8144.3|8121.61|8121.61|0
1627307100000|2021-07-26 13:45:00|8125.27|8125.27|8131.13|8131.13|8132.41|8132.41|8125.27|8125.27|0
1627307400000|2021-07-26 13:50:00|8131.2|8131.2|8132.27|8132.27|8138.69|8138.69|8127.68|8127.68|0
1627307700000|2021-07-26 13:55:00|8132.52|8132.52|8161.24|8161.24|8161.24|8161.24|8131.86|8131.86|0
1627308000000|2021-07-26 14:00:00|8162.45|8162.45|8184.07|8184.07|8186.78|8186.78|8162.39|8162.39|0
1627308300000|2021-07-26 14:05:00|8184.34|8184.34|8197.01|8197.01|8197.74|8197.74|8184.18|8184.18|0
1627308600000|2021-07-26 14:10:00|8196.93|8196.93|8195.63|8195.63|8202.47|8202.47|8193.38|8193.38|0
1627308900000|2021-07-26 14:15:00|8195.71|8195.71|8197.55|8197.55|8198.4|8198.4|8192.63|8192.63|0
1627309200000|2021-07-26 14:20:00|8197.47|8197.47|8203.22|8203.22|8203.33|8203.33|8197.47|8197.47|0
1627309500000|2021-07-26 14:25:00|8203.33|8203.33|8187.44|8187.44|8203.63|8203.63|8187.44|8187.44|0
1627309800000|2021-07-26 14:30:00|8185.72|8185.72|8190.86|8190.86|8191.65|8191.65|8182.99|8182.99|0
1627310100000|2021-07-26 14:35:00|8190.94|8190.94|8188.66|8188.66|8191.41|8191.41|8185.66|8185.66|0
1627310400000|2021-07-26 14:40:00|8188.3|8188.3|8183.27|8183.27|8192.06|8192.06|8183.15|8183.15|0
1627310700000|2021-07-26 14:45:00|8183.32|8183.32|8188.15|8188.15|8189.12|8189.12|8180.34|8180.34|0
1627311000000|2021-07-26 14:50:00|8188.26|8188.26|8185|8185|8188.26|8188.26|8182|8182|0
1627311300000|2021-07-26 14:55:00|8185.12|8185.12|8185.57|8185.57|8191.69|8191.69|8184.63|8184.63|0
1627311600000|2021-07-26 15:00:00|8185.64|8185.64|8174.15|8174.15|8186.65|8186.65|8172.69|8172.69|0
1627311900000|2021-07-26 15:05:00|8173.96|8173.96|8182.81|8182.81|8183.12|8183.12|8169.79|8169.79|0
1627312200000|2021-07-26 15:10:00|8182.91|8182.91|8185.1|8185.1|8188.83|8188.83|8182.68|8182.68|0
1627312500000|2021-07-26 15:15:00|8185.2|8185.2|8188.34|8188.34|8189.43|8189.43|8184.01|8184.01|0
1627312800000|2021-07-26 15:20:00|8188.4|8188.4|8189.53|8189.53|8192.73|8192.73|8188.4|8188.4|0
1627313100000|2021-07-26 15:25:00|8189.45|8189.45|8195.6|8195.6|8196.5|8196.5|8184.76|8184.76|0
1627370100000|2021-07-27 07:15:00|8199.14|8199.14|8175.3|8175.3|8202.72|8202.72|8173.16|8173.16|0
1627370400000|2021-07-27 07:20:00|8175.27|8175.27|8147.4|8147.4|8175.27|8175.27|8143.26|8143.26|0
1627370700000|2021-07-27 07:25:00|8149.12|8149.12|8143.95|8143.95|8152.24|8152.24|8140.38|8140.38|0
1627371000000|2021-07-27 07:30:00|8143.67|8143.67|8138.95|8138.95|8143.67|8143.67|8124.21|8124.21|0
1627371300000|2021-07-27 07:35:00|8138.76|8138.76|8108.46|8108.46|8138.94|8138.94|8105.01|8105.01|0
1627371600000|2021-07-27 07:40:00|8108.95|8108.95|8119.47|8119.47|8124.41|8124.41|8105.51|8105.51|0
1627371900000|2021-07-27 07:45:00|8119.54|8119.54|8128.67|8128.67|8130.66|8130.66|8115.97|8115.97|0
1627372200000|2021-07-27 07:50:00|8127.49|8127.49|8126.62|8126.62|8127.57|8127.57|8112.87|8112.87|0
1627372500000|2021-07-27 07:55:00|8127.67|8127.67|8147.65|8147.65|8148.41|8148.41|8126.94|8126.94|0
1627372800000|2021-07-27 08:00:00|8147.87|8147.87|8152.5|8152.5|8154.1|8154.1|8147.04|8147.04|0
1627373100000|2021-07-27 08:05:00|8152.74|8152.74|8168.09|8168.09|8168.13|8168.13|8152.17|8152.17|0
1627373400000|2021-07-27 08:10:00|8167.87|8167.87|8160.75|8160.75|8169.17|8169.17|8157.43|8157.43|0
1627373700000|2021-07-27 08:15:00|8160.56|8160.56|8155.46|8155.46|8172.43|8172.43|8155.46|8155.46|0
1627374000000|2021-07-27 08:20:00|8155.58|8155.58|8143.71|8143.71|8155.58|8155.58|8134.05|8134.05|0
1627374300000|2021-07-27 08:25:00|8143.83|8143.83|8131.74|8131.74|8144.37|8144.37|8131.15|8131.15|0
1627374600000|2021-07-27 08:30:00|8132.6|8132.6|8131.73|8131.73|8135.97|8135.97|8130.94|8130.94|0
1627374900000|2021-07-27 08:35:00|8131.57|8131.57|8139.23|8139.23|8140.36|8140.36|8129.02|8129.02|0
1627375200000|2021-07-27 08:40:00|8140.95|8140.95|8153.47|8153.47|8156.16|8156.16|8140.84|8140.84|0
1627375500000|2021-07-27 08:45:00|8153.28|8153.28|8144.6|8144.6|8153.28|8153.28|8144.25|8144.25|0
1627375800000|2021-07-27 08:50:00|8144.68|8144.68|8150.88|8150.88|8153.87|8153.87|8144.63|8144.63|0
1627376100000|2021-07-27 08:55:00|8150.96|8150.96|8143.9|8143.9|8154.28|8154.28|8143.9|8143.9|0
1627376400000|2021-07-27 09:00:00|8144.01|8144.01|8136.15|8136.15|8146.23|8146.23|8136.15|8136.15|0
1627376700000|2021-07-27 09:05:00|8136.34|8136.34|8147.66|8147.66|8152.55|8152.55|8136.26|8136.26|0
1627377000000|2021-07-27 09:10:00|8148.25|8148.25|8151.49|8151.49|8152.35|8152.35|8147.94|8147.94|0
1627377300000|2021-07-27 09:15:00|8151.66|8151.66|8158.9|8158.9|8158.9|8158.9|8151.34|8151.34|0
1627377600000|2021-07-27 09:20:00|8158.96|8158.96|8154.9|8154.9|8160.53|8160.53|8154.58|8154.58|0
1627377900000|2021-07-27 09:25:00|8155.21|8155.21|8147.76|8147.76|8155.21|8155.21|8143.98|8143.98|0
1627378200000|2021-07-27 09:30:00|8147.52|8147.52|8153.52|8153.52|8153.52|8153.52|8144.86|8144.86|0
1627378500000|2021-07-27 09:35:00|8152.97|8152.97|8162.49|8162.49|8162.49|8162.49|8151.61|8151.61|0
1627378800000|2021-07-27 09:40:00|8162.45|8162.45|8163.37|8163.37|8166.56|8166.56|8160.35|8160.35|0
1627379100000|2021-07-27 09:45:00|8163.51|8163.51|8181.34|8181.34|8182.33|8182.33|8162.09|8162.09|0
1627379400000|2021-07-27 09:50:00|8181.79|8181.79|8185.53|8185.53|8188.06|8188.06|8181.79|8181.79|0
1627379700000|2021-07-27 09:55:00|8185.34|8185.34|8185.4|8185.4|8192|8192|8183.63|8183.63|0
1627380000000|2021-07-27 10:00:00|8185.48|8185.48|8207.63|8207.63|8208.02|8208.02|8183.29|8183.29|0
1627380300000|2021-07-27 10:05:00|8207.6|8207.6|8210.36|8210.36|8213.18|8213.18|8207.17|8207.17|0
1627380600000|2021-07-27 10:10:00|8210.67|8210.67|8207.68|8207.68|8215.46|8215.46|8207.57|8207.57|0
1627380900000|2021-07-27 10:15:00|8207.89|8207.89|8200.92|8200.92|8208.14|8208.14|8200.92|8200.92|0
1627381200000|2021-07-27 10:20:00|8201.13|8201.13|8197.14|8197.14|8202.16|8202.16|8196.71|8196.71|0
1627381500000|2021-07-27 10:25:00|8197.06|8197.06|8185.32|8185.32|8197.09|8197.09|8184.64|8184.64|0
1627381800000|2021-07-27 10:30:00|8185.43|8185.43|8188.86|8188.86|8193.24|8193.24|8185.43|8185.43|0
1627382100000|2021-07-27 10:35:00|8188|8188|8189.17|8189.17|8193.67|8193.67|8187.9|8187.9|0
1627382400000|2021-07-27 10:40:00|8188.86|8188.86|8201.72|8201.72|8201.72|8201.72|8188.47|8188.47|0
1627382700000|2021-07-27 10:45:00|8201.87|8201.87|8218.29|8218.29|8218.62|8218.62|8201.87|8201.87|0
1627383000000|2021-07-27 10:50:00|8218.21|8218.21|8213.97|8213.97|8218.87|8218.87|8213.27|8213.27|0
1627383300000|2021-07-27 10:55:00|8213.81|8213.81|8219.3|8219.3|8220.65|8220.65|8213.73|8213.73|0
1627383600000|2021-07-27 11:00:00|8219.36|8219.36|8223.57|8223.57|8224.17|8224.17|8219.36|8219.36|0
1627383900000|2021-07-27 11:05:00|8222.71|8222.71|8231.59|8231.59|8231.66|8231.66|8219.73|8219.73|0
1627384200000|2021-07-27 11:10:00|8231.67|8231.67|8232.66|8232.66|8233.57|8233.57|8227.55|8227.55|0
1627384500000|2021-07-27 11:15:00|8232.37|8232.37|8236|8236|8236.64|8236.64|8232.37|8232.37|0
1627384800000|2021-07-27 11:20:00|8235.92|8235.92|8231.47|8231.47|8237.99|8237.99|8230.35|8230.35|0
1627385100000|2021-07-27 11:25:00|8230.61|8230.61|8228.4|8228.4|8233.49|8233.49|8228.28|8228.28|0
1627385400000|2021-07-27 11:30:00|8228.57|8228.57|8224.04|8224.04|8229.08|8229.08|8223.32|8223.32|0
1627385700000|2021-07-27 11:35:00|8223.98|8223.98|8237.34|8237.34|8237.56|8237.56|8221.26|8221.26|0
1627386000000|2021-07-27 11:40:00|8237.44|8237.44|8231.49|8231.49|8237.71|8237.71|8231.02|8231.02|0
1627386300000|2021-07-27 11:45:00|8231.41|8231.41|8225.4|8225.4|8231.81|8231.81|8224.85|8224.85|0
1627386600000|2021-07-27 11:50:00|8225.09|8225.09|8222.11|8222.11|8225.86|8225.86|8220.33|8220.33|0
1627386900000|2021-07-27 11:55:00|8222.09|8222.09|8219.11|8219.11|8222.09|8222.09|8212.96|8212.96|0
1627387200000|2021-07-27 12:00:00|8218.92|8218.92|8214.82|8214.82|8218.92|8218.92|8212.21|8212.21|0
1627387500000|2021-07-27 12:05:00|8215.2|8215.2|8212.71|8212.71|8218.08|8218.08|8211.42|8211.42|0
1627387800000|2021-07-27 12:10:00|8212.64|8212.64|8217.64|8217.64|8217.64|8217.64|8212.64|8212.64|0
1627388100000|2021-07-27 12:15:00|8217.57|8217.57|8220.3|8220.3|8221.49|8221.49|8215.35|8215.35|0
1627388400000|2021-07-27 12:20:00|8220.15|8220.15|8215.9|8215.9|8220.57|8220.57|8215.74|8215.74|0
1627388700000|2021-07-27 12:25:00|8216.19|8216.19|8219.23|8219.23|8220.47|8220.47|8215.6|8215.6|0
1627389000000|2021-07-27 12:30:00|8219.12|8219.12|8214.39|8214.39|8223.32|8223.32|8213.1|8213.1|0
1627389300000|2021-07-27 12:35:00|8214.28|8214.28|8220.3|8220.3|8220.3|8220.3|8211.99|8211.99|0
1627389600000|2021-07-27 12:40:00|8220.39|8220.39|8231.8|8231.8|8232.7|8232.7|8220.32|8220.32|0
1627389900000|2021-07-27 12:45:00|8231.7|8231.7|8233.15|8233.15|8234.17|8234.17|8231.28|8231.28|0
1627390200000|2021-07-27 12:50:00|8232.99|8232.99|8239.38|8239.38|8241.33|8241.33|8230.38|8230.38|0
1627390500000|2021-07-27 12:55:00|8239.76|8239.76|8242.12|8242.12|8245.56|8245.56|8239.35|8239.35|0
1627390800000|2021-07-27 13:00:00|8242.2|8242.2|8236.64|8236.64|8242.4|8242.4|8235.38|8235.38|0
1627391100000|2021-07-27 13:05:00|8236.48|8236.48|8237.84|8237.84|8238.54|8238.54|8234.06|8234.06|0
1627391400000|2021-07-27 13:10:00|8237.71|8237.71|8223.12|8223.12|8237.71|8237.71|8223.12|8223.12|0
1627391700000|2021-07-27 13:15:00|8223.22|8223.22|8226.94|8226.94|8229.48|8229.48|8219.79|8219.79|0
1627392000000|2021-07-27 13:20:00|8227.04|8227.04|8226.09|8226.09|8232.04|8232.04|8225.11|8225.11|0
1627392300000|2021-07-27 13:25:00|8226.19|8226.19|8223.82|8223.82|8228.58|8228.58|8223.3|8223.3|0
1627392600000|2021-07-27 13:30:00|8224.13|8224.13|8223.56|8223.56|8224.13|8224.13|8210.57|8210.57|0
1627392900000|2021-07-27 13:35:00|8223.79|8223.79|8237.81|8237.81|8241.5|8241.5|8223.79|8223.79|0
1627393200000|2021-07-27 13:40:00|8237.65|8237.65|8220.06|8220.06|8242.11|8242.11|8220.06|8220.06|0
1627393500000|2021-07-27 13:45:00|8220.52|8220.52|8219.44|8219.44|8227.58|8227.58|8219.44|8219.44|0
1627393800000|2021-07-27 13:50:00|8219.24|8219.24|8202.71|8202.71|8219.33|8219.33|8199.87|8199.87|0
1627394100000|2021-07-27 13:55:00|8202.58|8202.58|8182.39|8182.39|8202.58|8202.58|8182.16|8182.16|0
1627394400000|2021-07-27 14:00:00|8182.31|8182.31|8170.28|8170.28|8182.31|8182.31|8170|8170|0
1627394700000|2021-07-27 14:05:00|8170.41|8170.41|8162.14|8162.14|8174.03|8174.03|8159.57|8159.57|0
1627395000000|2021-07-27 14:10:00|8162.22|8162.22|8158.4|8158.4|8162.22|8162.22|8152.53|8152.53|0
1627395300000|2021-07-27 14:15:00|8158.48|8158.48|8148.67|8148.67|8161.49|8161.49|8146.36|8146.36|0
1627395600000|2021-07-27 14:20:00|8148.44|8148.44|8159.47|8159.47|8161.33|8161.33|8148.36|8148.36|0
1627395900000|2021-07-27 14:25:00|8159.78|8159.78|8164.4|8164.4|8164.56|8164.56|8158.23|8158.23|0
1627396200000|2021-07-27 14:30:00|8164.32|8164.32|8147.57|8147.57|8164.88|8164.88|8145.37|8145.37|0
1627396500000|2021-07-27 14:35:00|8147.87|8147.87|8145.2|8145.2|8155.84|8155.84|8138.81|8138.81|0
1627396800000|2021-07-27 14:40:00|8144.34|8144.34|8136.98|8136.98|8146.92|8146.92|8136.43|8136.43|0
1627397100000|2021-07-27 14:45:00|8137.84|8137.84|8148.31|8148.31|8148.56|8148.56|8137.43|8137.43|0
1627397400000|2021-07-27 14:50:00|8148.43|8148.43|8166.67|8166.67|8169.56|8169.56|8145.96|8145.96|0
1627397700000|2021-07-27 14:55:00|8166.82|8166.82|8165.73|8165.73|8167.76|8167.76|8161.37|8161.37|0
1627398000000|2021-07-27 15:00:00|8165.7|8165.7|8169.02|8169.02|8171.7|8171.7|8161.09|8161.09|0
1627398300000|2021-07-27 15:05:00|8169.06|8169.06|8168.32|8168.32|8173.28|8173.28|8166.69|8166.69|0
1627398600000|2021-07-27 15:10:00|8168.47|8168.47|8174.27|8174.27|8174.27|8174.27|8167.37|8167.37|0
1627398900000|2021-07-27 15:15:00|8174.13|8174.13|8172.4|8172.4|8177.39|8177.39|8170.5|8170.5|0
1627399200000|2021-07-27 15:20:00|8172.24|8172.24|8172.55|8172.55|8180.83|8180.83|8169.22|8169.22|0
1627399500000|2021-07-27 15:25:00|8172.66|8172.66|8164.32|8164.32|8172.83|8172.83|8159.86|8159.86|0
1627456500000|2021-07-28 07:15:00|8269.15|8269.15|8266.79|8266.79|8281.4|8281.4|8266.79|8266.79|0
1627456800000|2021-07-28 07:20:00|8266.64|8266.64|8262.38|8262.38|8266.64|8266.64|8238.39|8238.39|0
1627457100000|2021-07-28 07:25:00|8262.32|8262.32|8268.34|8268.34|8281.98|8281.98|8260.36|8260.36|0
1627457400000|2021-07-28 07:30:00|8268.4|8268.4|8261.09|8261.09|8270.69|8270.69|8248.4|8248.4|0
1627457700000|2021-07-28 07:35:00|8261.64|8261.64|8266.03|8266.03|8269.49|8269.49|8261.42|8261.42|0
1627458000000|2021-07-28 07:40:00|8265.79|8265.79|8273.89|8273.89|8277.16|8277.16|8262.22|8262.22|0
1627458300000|2021-07-28 07:45:00|8274.05|8274.05|8258.1|8258.1|8275.46|8275.46|8258.1|8258.1|0
1627458600000|2021-07-28 07:50:00|8257.94|8257.94|8271.14|8271.14|8272.55|8272.55|8254.94|8254.94|0
1627458900000|2021-07-28 07:55:00|8271.21|8271.21|8258.59|8258.59|8272.24|8272.24|8254.86|8254.86|0
1627459200000|2021-07-28 08:00:00|8258.91|8258.91|8260.34|8260.34|8260.97|8260.97|8243.21|8243.21|0
1627459500000|2021-07-28 08:05:00|8260.29|8260.29|8260.84|8260.84|8266.32|8266.32|8253.62|8253.62|0
1627459800000|2021-07-28 08:10:00|8261|8261|8272.34|8272.34|8272.34|8272.34|8258.62|8258.62|0
1627460100000|2021-07-28 08:15:00|8272.42|8272.42|8258.33|8258.33|8277.44|8277.44|8254.53|8254.53|0
1627460400000|2021-07-28 08:20:00|8257.86|8257.86|8269.42|8269.42|8272.01|8272.01|8257.86|8257.86|0
1627460700000|2021-07-28 08:25:00|8269.52|8269.52|8275.88|8275.88|8276.23|8276.23|8266.09|8266.09|0
1627461000000|2021-07-28 08:30:00|8275.81|8275.81|8289.58|8289.58|8289.58|8289.58|8275.66|8275.66|0
1627461300000|2021-07-28 08:35:00|8289.39|8289.39|8310.83|8310.83|8316.39|8316.39|8288.12|8288.12|0
1627461600000|2021-07-28 08:40:00|8311.21|8311.21|8306.92|8306.92|8321.36|8321.36|8306.92|8306.92|0
1627461900000|2021-07-28 08:45:00|8306.82|8306.82|8308.56|8308.56|8308.7|8308.7|8302.33|8302.33|0
1627462200000|2021-07-28 08:50:00|8307.7|8307.7|8295.67|8295.67|8309.05|8309.05|8293.11|8293.11|0
1627462500000|2021-07-28 08:55:00|8295.83|8295.83|8302.64|8302.64|8303.31|8303.31|8295.83|8295.83|0
1627462800000|2021-07-28 09:00:00|8302.71|8302.71|8306.72|8306.72|8308.32|8308.32|8302.52|8302.52|0
1627463100000|2021-07-28 09:05:00|8306.91|8306.91|8297.96|8297.96|8307.87|8307.87|8297.55|8297.55|0
1627463400000|2021-07-28 09:10:00|8298.13|8298.13|8302.35|8302.35|8303.75|8303.75|8296.7|8296.7|0
1627463700000|2021-07-28 09:15:00|8302.77|8302.77|8303.66|8303.66|8309.22|8309.22|8299.89|8299.89|0
1627464000000|2021-07-28 09:20:00|8304.04|8304.04|8305.14|8305.14|8306.43|8306.43|8301.4|8301.4|0
1627464300000|2021-07-28 09:25:00|8305.22|8305.22|8309.88|8309.88|8311.77|8311.77|8304.78|8304.78|0
1627464600000|2021-07-28 09:30:00|8309.58|8309.58|8309.45|8309.45|8312.18|8312.18|8308.13|8308.13|0
1627464900000|2021-07-28 09:35:00|8309.07|8309.07|8302.84|8302.84|8309.61|8309.61|8300.43|8300.43|0
1627465200000|2021-07-28 09:40:00|8302.92|8302.92|8302.47|8302.47|8305.01|8305.01|8299.04|8299.04|0
1627465500000|2021-07-28 09:45:00|8302.39|8302.39|8305.34|8305.34|8307.15|8307.15|8300.86|8300.86|0
1627465800000|2021-07-28 09:50:00|8305.41|8305.41|8314.42|8314.42|8316.15|8316.15|8305.02|8305.02|0
1627466100000|2021-07-28 09:55:00|8314.54|8314.54|8307.67|8307.67|8317.58|8317.58|8307.67|8307.67|0
1627466400000|2021-07-28 10:00:00|8307.59|8307.59|8308.59|8308.59|8311.36|8311.36|8306.32|8306.32|0
1627466700000|2021-07-28 10:05:00|8308.56|8308.56|8306.3|8306.3|8310.98|8310.98|8305.53|8305.53|0
1627467000000|2021-07-28 10:10:00|8306.24|8306.24|8294.93|8294.93|8306.24|8306.24|8294.93|8294.93|0
1627467300000|2021-07-28 10:15:00|8294.74|8294.74|8297.07|8297.07|8298.21|8298.21|8284.41|8284.41|0
1627467600000|2021-07-28 10:20:00|8296.76|8296.76|8286.05|8286.05|8296.76|8296.76|8282.47|8282.47|0
1627467900000|2021-07-28 10:25:00|8285.1|8285.1|8298.5|8298.5|8298.5|8298.5|8284.07|8284.07|0
1627468200000|2021-07-28 10:30:00|8299.12|8299.12|8303.06|8303.06|8303.38|8303.38|8298.41|8298.41|0
1627468500000|2021-07-28 10:35:00|8302.98|8302.98|8310|8310|8310|8310|8301.9|8301.9|0
1627468800000|2021-07-28 10:40:00|8310.07|8310.07|8312.87|8312.87|8314.47|8314.47|8305.98|8305.98|0
1627469100000|2021-07-28 10:45:00|8312.66|8312.66|8316.53|8316.53|8318.59|8318.59|8310.95|8310.95|0
1627469400000|2021-07-28 10:50:00|8316.32|8316.32|8306.28|8306.28|8318.87|8318.87|8305.55|8305.55|0
1627469700000|2021-07-28 10:55:00|8306.45|8306.45|8309.5|8309.5|8313.87|8313.87|8306.45|8306.45|0
1627470000000|2021-07-28 11:00:00|8309.47|8309.47|8287.16|8287.16|8309.47|8309.47|8286.52|8286.52|0
1627470300000|2021-07-28 11:05:00|8287.1|8287.1|8290.46|8290.46|8292.61|8292.61|8286.02|8286.02|0
1627470600000|2021-07-28 11:10:00|8290.53|8290.53|8280.73|8280.73|8291.07|8291.07|8280.57|8280.57|0
1627470900000|2021-07-28 11:15:00|8280.64|8280.64|8290.8|8290.8|8290.8|8290.8|8280.56|8280.56|0
1627471200000|2021-07-28 11:20:00|8290.9|8290.9|8292.83|8292.83|8298.84|8298.84|8290.9|8290.9|0
1627471500000|2021-07-28 11:25:00|8292.8|8292.8|8291.62|8291.62|8293.35|8293.35|8288.69|8288.69|0
1627471800000|2021-07-28 11:30:00|8291.93|8291.93|8289.1|8289.1|8292.99|8292.99|8289.06|8289.06|0
1627472100000|2021-07-28 11:35:00|8289.32|8289.32|8295.22|8295.22|8295.96|8295.96|8289.1|8289.1|0
1627472400000|2021-07-28 11:40:00|8295.41|8295.41|8287.44|8287.44|8295.6|8295.6|8284.27|8284.27|0
1627472700000|2021-07-28 11:45:00|8287.53|8287.53|8290.65|8290.65|8291.05|8291.05|8285.13|8285.13|0
1627473000000|2021-07-28 11:50:00|8290.59|8290.59|8286.29|8286.29|8290.78|8290.78|8284.22|8284.22|0
1627473300000|2021-07-28 11:55:00|8286.4|8286.4|8301.42|8301.42|8301.66|8301.66|8285.11|8285.11|0
1627473600000|2021-07-28 12:00:00|8301.36|8301.36|8294.07|8294.07|8302.45|8302.45|8292.47|8292.47|0
1627473900000|2021-07-28 12:05:00|8294.14|8294.14|8288.52|8288.52|8298.24|8298.24|8288.52|8288.52|0
1627474200000|2021-07-28 12:10:00|8288.4|8288.4|8277.2|8277.2|8288.47|8288.47|8276.68|8276.68|0
1627474500000|2021-07-28 12:15:00|8277.31|8277.31|8286.39|8286.39|8287.22|8287.22|8276.47|8276.47|0
1627474800000|2021-07-28 12:20:00|8285.98|8285.98|8279.02|8279.02|8285.98|8285.98|8278.66|8278.66|0
1627475100000|2021-07-28 12:25:00|8278.93|8278.93|8292.49|8292.49|8297.01|8297.01|8278.9|8278.9|0
1627475400000|2021-07-28 12:30:00|8292.11|8292.11|8295.3|8295.3|8296.88|8296.88|8291.01|8291.01|0
1627475700000|2021-07-28 12:35:00|8295.41|8295.41|8293.59|8293.59|8295.63|8295.63|8288.43|8288.43|0
1627476000000|2021-07-28 12:40:00|8293.66|8293.66|8294.53|8294.53|8295.83|8295.83|8292.43|8292.43|0
1627476300000|2021-07-28 12:45:00|8294.47|8294.47|8289.56|8289.56|8295.4|8295.4|8287.94|8287.94|0
1627476600000|2021-07-28 12:50:00|8289.39|8289.39|8284.43|8284.43|8290.89|8290.89|8282.94|8282.94|0
1627476900000|2021-07-28 12:55:00|8284.72|8284.72|8291.49|8291.49|8292.37|8292.37|8284.72|8284.72|0
1627477200000|2021-07-28 13:00:00|8291.44|8291.44|8285.54|8285.54|8296.89|8296.89|8282.98|8282.98|0
1627477500000|2021-07-28 13:05:00|8285.75|8285.75|8309.02|8309.02|8309.02|8309.02|8282.08|8282.08|0
1627477800000|2021-07-28 13:10:00|8309.21|8309.21|8309.43|8309.43|8314.25|8314.25|8309.13|8309.13|0
1627478100000|2021-07-28 13:15:00|8309.2|8309.2|8314.85|8314.85|8315.14|8315.14|8306.55|8306.55|0
1627478400000|2021-07-28 13:20:00|8314.93|8314.93|8310.84|8310.84|8317.79|8317.79|8310.7|8310.7|0
1627478700000|2021-07-28 13:25:00|8310.98|8310.98|8304.66|8304.66|8310.98|8310.98|8302.02|8302.02|0
1627479000000|2021-07-28 13:30:00|8305.42|8305.42|8307.53|8307.53|8313.96|8313.96|8297.84|8297.84|0
1627479300000|2021-07-28 13:35:00|8307.47|8307.47|8296.8|8296.8|8307.47|8307.47|8296.3|8296.3|0
1627479600000|2021-07-28 13:40:00|8296.41|8296.41|8281.8|8281.8|8298.22|8298.22|8281.34|8281.34|0
1627479900000|2021-07-28 13:45:00|8280.94|8280.94|8276.96|8276.96|8280.94|8280.94|8268.62|8268.62|0
1627480200000|2021-07-28 13:50:00|8276.88|8276.88|8279.81|8279.81|8284.19|8284.19|8276.16|8276.16|0
1627480500000|2021-07-28 13:55:00|8279.73|8279.73|8289.42|8289.42|8291.38|8291.38|8279.4|8279.4|0
1627480800000|2021-07-28 14:00:00|8289.49|8289.49|8288.39|8288.39|8298.3|8298.3|8288.39|8288.39|0
1627481100000|2021-07-28 14:05:00|8288.29|8288.29|8296.23|8296.23|8298.1|8298.1|8287.23|8287.23|0
1627481400000|2021-07-28 14:10:00|8296.12|8296.12|8286.03|8286.03|8298.83|8298.83|8285.17|8285.17|0
1627481700000|2021-07-28 14:15:00|8285.96|8285.96|8276.62|8276.62|8287.89|8287.89|8276.62|8276.62|0
1627482000000|2021-07-28 14:20:00|8276.78|8276.78|8274.96|8274.96|8282.52|8282.52|8274.96|8274.96|0
1627482300000|2021-07-28 14:25:00|8274.57|8274.57|8266.31|8266.31|8275.96|8275.96|8258.7|8258.7|0
1627482600000|2021-07-28 14:30:00|8266.62|8266.62|8253.24|8253.24|8271.74|8271.74|8251.2|8251.2|0
1627482900000|2021-07-28 14:35:00|8253.36|8253.36|8248.51|8248.51|8257.33|8257.33|8248.51|8248.51|0
1627483200000|2021-07-28 14:40:00|8248.19|8248.19|8246.08|8246.08|8252.85|8252.85|8244.07|8244.07|0
1627483500000|2021-07-28 14:45:00|8245.89|8245.89|8262.58|8262.58|8267.63|8267.63|8245.64|8245.64|0
1627483800000|2021-07-28 14:50:00|8262.67|8262.67|8267.53|8267.53|8269.74|8269.74|8262.67|8262.67|0
1627484100000|2021-07-28 14:55:00|8267.34|8267.34|8263.3|8263.3|8268.32|8268.32|8261.47|8261.47|0
1627484400000|2021-07-28 15:00:00|8263.41|8263.41|8267.82|8267.82|8267.82|8267.82|8261.6|8261.6|0
1627484700000|2021-07-28 15:05:00|8267.73|8267.73|8278.64|8278.64|8279.65|8279.65|8267.73|8267.73|0
1627485000000|2021-07-28 15:10:00|8277.78|8277.78|8280.89|8280.89|8282.67|8282.67|8277.16|8277.16|0
1627485300000|2021-07-28 15:15:00|8280.96|8280.96|8280.41|8280.41|8284.02|8284.02|8278.99|8278.99|0
1627485600000|2021-07-28 15:20:00|8280.72|8280.72|8280.24|8280.24|8282.3|8282.3|8277.77|8277.77|0
1627485900000|2021-07-28 15:25:00|8280.19|8280.19|8272.84|8272.84|8281.14|8281.14|8270.45|8270.45|0
1627542900000|2021-07-29 07:15:00|8227.65|8227.65|8243.76|8243.76|8243.76|8243.76|8219.88|8219.88|0
1627543200000|2021-07-29 07:20:00|8243.96|8243.96|8260.73|8260.73|8260.73|8260.73|8228.56|8228.56|0
1627543500000|2021-07-29 07:25:00|8261.55|8261.55|8281.96|8281.96|8281.96|8281.96|8261.55|8261.55|0
1627543800000|2021-07-29 07:30:00|8281.75|8281.75|8259.95|8259.95|8281.75|8281.75|8254.58|8254.58|0
1627544100000|2021-07-29 07:35:00|8260.5|8260.5|8247.25|8247.25|8265.62|8265.62|8247.25|8247.25|0
1627544400000|2021-07-29 07:40:00|8246.66|8246.66|8266.96|8266.96|8266.96|8266.96|8244.08|8244.08|0
1627544700000|2021-07-29 07:45:00|8267.91|8267.91|8258.1|8258.1|8270.9|8270.9|8256.5|8256.5|0
1627545000000|2021-07-29 07:50:00|8258.26|8258.26|8268.19|8268.19|8271.06|8271.06|8257.78|8257.78|0
1627545300000|2021-07-29 07:55:00|8268.13|8268.13|8263.81|8263.81|8272.46|8272.46|8263.81|8263.81|0
1627545600000|2021-07-29 08:00:00|8264.01|8264.01|8257.93|8257.93|8268.56|8268.56|8257.41|8257.41|0
1627545900000|2021-07-29 08:05:00|8258.07|8258.07|8232.31|8232.31|8258.07|8258.07|8230.73|8230.73|0
1627546200000|2021-07-29 08:10:00|8232.1|8232.1|8233.08|8233.08|8238.37|8238.37|8231.93|8231.93|0
1627546500000|2021-07-29 08:15:00|8232.87|8232.87|8234.8|8234.8|8236.14|8236.14|8228.26|8228.26|0
1627546800000|2021-07-29 08:20:00|8234.61|8234.61|8221.76|8221.76|8236.54|8236.54|8221.76|8221.76|0
1627547100000|2021-07-29 08:25:00|8221.59|8221.59|8229.56|8229.56|8229.56|8229.56|8220.69|8220.69|0
1627547400000|2021-07-29 08:30:00|8229.87|8229.87|8226.63|8226.63|8230.25|8230.25|8220.07|8220.07|0
1627547700000|2021-07-29 08:35:00|8226.09|8226.09|8221.41|8221.41|8226.09|8226.09|8214.54|8214.54|0
1627548000000|2021-07-29 08:40:00|8222.32|8222.32|8223.92|8223.92|8225.18|8225.18|8220.54|8220.54|0
1627548300000|2021-07-29 08:45:00|8223.99|8223.99|8212.6|8212.6|8224.46|8224.46|8212.16|8212.16|0
1627548600000|2021-07-29 08:50:00|8212.06|8212.06|8204.19|8204.19|8216.72|8216.72|8204.19|8204.19|0
1627548900000|2021-07-29 08:55:00|8204.29|8204.29|8211.65|8211.65|8211.97|8211.97|8203.79|8203.79|0
1627549200000|2021-07-29 09:00:00|8211.78|8211.78|8216.3|8216.3|8220.49|8220.49|8211.23|8211.23|0
1627549500000|2021-07-29 09:05:00|8215.83|8215.83|8202.9|8202.9|8218.35|8218.35|8202.9|8202.9|0
1627549800000|2021-07-29 09:10:00|8202.65|8202.65|8200.12|8200.12|8206.3|8206.3|8200.12|8200.12|0
1627550100000|2021-07-29 09:15:00|8200.2|8200.2|8201.31|8201.31|8201.31|8201.31|8195.13|8195.13|0
1627550400000|2021-07-29 09:20:00|8201.77|8201.77|8197|8197|8205.35|8205.35|8191.98|8191.98|0
1627550700000|2021-07-29 09:25:00|8196.84|8196.84|8192.85|8192.85|8198.14|8198.14|8191.99|8191.99|0
1627551000000|2021-07-29 09:30:00|8192.93|8192.93|8195.8|8195.8|8196.17|8196.17|8188.79|8188.79|0
1627551300000|2021-07-29 09:35:00|8195.85|8195.85|8198.18|8198.18|8200.3|8200.3|8194.87|8194.87|0
1627551600000|2021-07-29 09:40:00|8198.33|8198.33|8196.29|8196.29|8201.92|8201.92|8194.67|8194.67|0
1627551900000|2021-07-29 09:45:00|8196.37|8196.37|8193.3|8193.3|8197|8197|8190.24|8190.24|0
1627552200000|2021-07-29 09:50:00|8193.46|8193.46|8196.89|8196.89|8198.62|8198.62|8190.35|8190.35|0
1627552500000|2021-07-29 09:55:00|8198.61|8198.61|8209.63|8209.63|8211.41|8211.41|8198.61|8198.61|0
1627552800000|2021-07-29 10:00:00|8209.72|8209.72|8211.64|8211.64|8211.7|8211.7|8206.02|8206.02|0
1627553100000|2021-07-29 10:05:00|8211.74|8211.74|8214.12|8214.12|8219.16|8219.16|8211.74|8211.74|0
1627553400000|2021-07-29 10:10:00|8214.07|8214.07|8215.45|8215.45|8215.99|8215.99|8212.33|8212.33|0
1627553700000|2021-07-29 10:15:00|8215.29|8215.29|8223.89|8223.89|8225.1|8225.1|8215.29|8215.29|0
1627554000000|2021-07-29 10:20:00|8223.74|8223.74|8224.17|8224.17|8224.17|8224.17|8216.84|8216.84|0
1627554300000|2021-07-29 10:25:00|8224.04|8224.04|8225.88|8225.88|8225.88|8225.88|8220.65|8220.65|0
1627554600000|2021-07-29 10:30:00|8225.79|8225.79|8222.91|8222.91|8227.75|8227.75|8222.53|8222.53|0
1627554900000|2021-07-29 10:35:00|8222.76|8222.76|8220.64|8220.64|8224.18|8224.18|8219.38|8219.38|0
1627555200000|2021-07-29 10:40:00|8220.43|8220.43|8213.45|8213.45|8220.43|8220.43|8208.98|8208.98|0
1627555500000|2021-07-29 10:45:00|8213.42|8213.42|8206.76|8206.76|8215.59|8215.59|8206.76|8206.76|0
1627555800000|2021-07-29 10:50:00|8206.69|8206.69|8199.31|8199.31|8208.96|8208.96|8199.31|8199.31|0
1627556100000|2021-07-29 10:55:00|8199.28|8199.28|8212.02|8212.02|8212.02|8212.02|8198.93|8198.93|0
1627556400000|2021-07-29 11:00:00|8212.36|8212.36|8210.44|8210.44|8214.14|8214.14|8210.44|8210.44|0
1627556700000|2021-07-29 11:05:00|8210.27|8210.27|8224.54|8224.54|8224.54|8224.54|8209.01|8209.01|0
1627557000000|2021-07-29 11:10:00|8224.87|8224.87|8235.95|8235.95|8239.79|8239.79|8222.91|8222.91|0
1627557300000|2021-07-29 11:15:00|8236.01|8236.01|8231.81|8231.81|8236.01|8236.01|8231.13|8231.13|0
1627557600000|2021-07-29 11:20:00|8231.57|8231.57|8227.9|8227.9|8232.13|8232.13|8227.61|8227.61|0
1627557900000|2021-07-29 11:25:00|8227.82|8227.82|8221.91|8221.91|8228.49|8228.49|8220.26|8220.26|0
1627558200000|2021-07-29 11:30:00|8221.83|8221.83|8215.67|8215.67|8222.75|8222.75|8214.87|8214.87|0
1627558500000|2021-07-29 11:35:00|8215.98|8215.98|8208.48|8208.48|8216.16|8216.16|8207.67|8207.67|0
1627558800000|2021-07-29 11:40:00|8208.29|8208.29|8219.01|8219.01|8219.01|8219.01|8207.13|8207.13|0
1627559100000|2021-07-29 11:45:00|8219.09|8219.09|8212.66|8212.66|8219.28|8219.28|8211.57|8211.57|0
1627559400000|2021-07-29 11:50:00|8212.87|8212.87|8212.98|8212.98|8214.85|8214.85|8210.89|8210.89|0
1627559700000|2021-07-29 11:55:00|8212.75|8212.75|8217.28|8217.28|8217.91|8217.91|8210.34|8210.34|0
1627560000000|2021-07-29 12:00:00|8217.35|8217.35|8224.01|8224.01|8227.97|8227.97|8217.25|8217.25|0
1627560300000|2021-07-29 12:05:00|8223.41|8223.41|8227.28|8227.28|8233.11|8233.11|8220.72|8220.72|0
1627560600000|2021-07-29 12:10:00|8227.58|8227.58|8234.93|8234.93|8236.8|8236.8|8227.58|8227.58|0
1627560900000|2021-07-29 12:15:00|8233.21|8233.21|8244.14|8244.14|8244.55|8244.55|8231.86|8231.86|0
1627561200000|2021-07-29 12:20:00|8244.25|8244.25|8243.72|8243.72|8246.85|8246.85|8242.46|8242.46|0
1627561500000|2021-07-29 12:25:00|8243.34|8243.34|8245.86|8245.86|8249.36|8249.36|8242.69|8242.69|0
1627561800000|2021-07-29 12:30:00|8246.01|8246.01|8245.94|8245.94|8246.63|8246.63|8238.87|8238.87|0
1627562100000|2021-07-29 12:35:00|8245.78|8245.78|8242.17|8242.17|8248.57|8248.57|8240.4|8240.4|0
1627562400000|2021-07-29 12:40:00|8242.32|8242.32|8242.41|8242.41|8243.62|8243.62|8237.6|8237.6|0
1627562700000|2021-07-29 12:45:00|8242.55|8242.55|8254.47|8254.47|8255.25|8255.25|8242.06|8242.06|0
1627563000000|2021-07-29 12:50:00|8254.28|8254.28|8259.85|8259.85|8260.18|8260.18|8254.28|8254.28|0
1627563300000|2021-07-29 12:55:00|8260|8260|8256.3|8256.3|8260.15|8260.15|8255.01|8255.01|0
1627563600000|2021-07-29 13:00:00|8256.09|8256.09|8256.43|8256.43|8265.43|8265.43|8254.45|8254.45|0
1627563900000|2021-07-29 13:05:00|8256.27|8256.27|8254.1|8254.1|8259.07|8259.07|8253.83|8253.83|0
1627564200000|2021-07-29 13:10:00|8254.02|8254.02|8255.74|8255.74|8256.7|8256.7|8253.43|8253.43|0
1627564500000|2021-07-29 13:15:00|8255.84|8255.84|8250.5|8250.5|8260.76|8260.76|8250.22|8250.22|0
1627564800000|2021-07-29 13:20:00|8250.36|8250.36|8244.15|8244.15|8253.11|8253.11|8244.13|8244.13|0
1627565100000|2021-07-29 13:25:00|8244.24|8244.24|8242.6|8242.6|8250.71|8250.71|8240.79|8240.79|0
1627565400000|2021-07-29 13:30:00|8242.47|8242.47|8240.99|8240.99|8253.64|8253.64|8238.28|8238.28|0
1627565700000|2021-07-29 13:35:00|8240.85|8240.85|8239.48|8239.48|8244.01|8244.01|8236.42|8236.42|0
1627566000000|2021-07-29 13:40:00|8239.8|8239.8|8240.06|8240.06|8245.29|8245.29|8239.2|8239.2|0
1627566300000|2021-07-29 13:45:00|8239.92|8239.92|8245.48|8245.48|8245.48|8245.48|8229.32|8229.32|0
1627566600000|2021-07-29 13:50:00|8245.4|8245.4|8254.85|8254.85|8257.8|8257.8|8245.37|8245.37|0
1627566900000|2021-07-29 13:55:00|8254.96|8254.96|8253.93|8253.93|8261.08|8261.08|8250.45|8250.45|0
1627567200000|2021-07-29 14:00:00|8254.02|8254.02|8240.91|8240.91|8257.1|8257.1|8240.66|8240.66|0
1627567500000|2021-07-29 14:05:00|8240.84|8240.84|8240.66|8240.66|8241.65|8241.65|8230.52|8230.52|0
1627567800000|2021-07-29 14:10:00|8240.8|8240.8|8246.02|8246.02|8246.92|8246.92|8237.37|8237.37|0
1627568100000|2021-07-29 14:15:00|8245.87|8245.87|8245.84|8245.84|8248.68|8248.68|8244.22|8244.22|0
1627568400000|2021-07-29 14:20:00|8245.75|8245.75|8243.79|8243.79|8249.87|8249.87|8243.79|8243.79|0
1627568700000|2021-07-29 14:25:00|8243.72|8243.72|8252.92|8252.92|8257.06|8257.06|8242.55|8242.55|0
1627569000000|2021-07-29 14:30:00|8252.82|8252.82|8269.21|8269.21|8269.29|8269.29|8247.69|8247.69|0
1627569300000|2021-07-29 14:35:00|8269.24|8269.24|8259.23|8259.23|8270.52|8270.52|8258.39|8258.39|0
1627569600000|2021-07-29 14:40:00|8259.29|8259.29|8262.39|8262.39|8264.94|8264.94|8257.77|8257.77|0
1627569900000|2021-07-29 14:45:00|8262.23|8262.23|8258.1|8258.1|8264.71|8264.71|8258.1|8258.1|0
1627570200000|2021-07-29 14:50:00|8257.85|8257.85|8257.77|8257.77|8257.85|8257.85|8253.94|8253.94|0
1627570500000|2021-07-29 14:55:00|8258.07|8258.07|8266.03|8266.03|8266.63|8266.63|8258.07|8258.07|0
1627570800000|2021-07-29 15:00:00|8265.95|8265.95|8261.46|8261.46|8266.18|8266.18|8259.57|8259.57|0
1627571100000|2021-07-29 15:05:00|8261.38|8261.38|8266.66|8266.66|8266.66|8266.66|8258.31|8258.31|0
1627571400000|2021-07-29 15:10:00|8266.43|8266.43|8269.93|8269.93|8271.21|8271.21|8266.43|8266.43|0
1627571700000|2021-07-29 15:15:00|8269.97|8269.97|8272.47|8272.47|8273.64|8273.64|8268.38|8268.38|0
1627572000000|2021-07-29 15:20:00|8272.39|8272.39|8271.76|8271.76|8279.16|8279.16|8270.46|8270.46|0
1627572300000|2021-07-29 15:25:00|8271.81|8271.81|8273.9|8273.9|8274.46|8274.46|8268.81|8268.81|0
1627629300000|2021-07-30 07:15:00|8157.18|8157.18|8162.84|8162.84|8163.2|8163.2|8142.13|8142.13|0
1627629600000|2021-07-30 07:20:00|8161.92|8161.92|8152.13|8152.13|8161.92|8161.92|8138.29|8138.29|0
1627629900000|2021-07-30 07:25:00|8151.27|8151.27|8141.73|8141.73|8158.4|8158.4|8140.25|8140.25|0
1627630200000|2021-07-30 07:30:00|8141.75|8141.75|8124.75|8124.75|8141.75|8141.75|8123.08|8123.08|0
1627630500000|2021-07-30 07:35:00|8124.5|8124.5|8138.14|8138.14|8138.76|8138.76|8119.32|8119.32|0
1627630800000|2021-07-30 07:40:00|8139|8139|8135.66|8135.66|8149.16|8149.16|8134.21|8134.21|0
1627631100000|2021-07-30 07:45:00|8135.35|8135.35|8119.96|8119.96|8137.81|8137.81|8119.96|8119.96|0
1627631400000|2021-07-30 07:50:00|8119.9|8119.9|8123.92|8123.92|8126.71|8126.71|8119.29|8119.29|0
1627631700000|2021-07-30 07:55:00|8123.5|8123.5|8123.27|8123.27|8126.22|8126.22|8118.86|8118.86|0
1627632000000|2021-07-30 08:00:00|8123.41|8123.41|8118.53|8118.53|8127.83|8127.83|8118.53|8118.53|0
1627632300000|2021-07-30 08:05:00|8118.34|8118.34|8131.6|8131.6|8132.98|8132.98|8118.34|8118.34|0
1627632600000|2021-07-30 08:10:00|8131.43|8131.43|8128.7|8128.7|8131.51|8131.51|8124.65|8124.65|0
1627632900000|2021-07-30 08:15:00|8128.38|8128.38|8147.56|8147.56|8150.14|8150.14|8126.65|8126.65|0
1627633200000|2021-07-30 08:20:00|8147.35|8147.35|8150.99|8150.99|8157.19|8157.19|8147.35|8147.35|0
1627633500000|2021-07-30 08:25:00|8150.82|8150.82|8145.85|8145.85|8150.98|8150.98|8142.54|8142.54|0
1627633800000|2021-07-30 08:30:00|8145.61|8145.61|8140.06|8140.06|8146.86|8146.86|8138.07|8138.07|0
1627634100000|2021-07-30 08:35:00|8140.14|8140.14|8144.08|8144.08|8147.02|8147.02|8139.69|8139.69|0
1627634400000|2021-07-30 08:40:00|8144.04|8144.04|8140.24|8140.24|8144.71|8144.71|8139|8139|0
1627634700000|2021-07-30 08:45:00|8140.18|8140.18|8145.15|8145.15|8145.71|8145.71|8139.69|8139.69|0
1627635000000|2021-07-30 08:50:00|8145.47|8145.47|8138.72|8138.72|8145.53|8145.53|8137.52|8137.52|0
1627635300000|2021-07-30 08:55:00|8138.12|8138.12|8141.92|8141.92|8145.85|8145.85|8137.59|8137.59|0
1627635600000|2021-07-30 09:00:00|8141.68|8141.68|8126.92|8126.92|8142.57|8142.57|8124.97|8124.97|0
1627635900000|2021-07-30 09:05:00|8127.22|8127.22|8116.57|8116.57|8127.22|8127.22|8110.54|8110.54|0
1627636200000|2021-07-30 09:10:00|8116.5|8116.5|8109.24|8109.24|8121.09|8121.09|8109.05|8109.05|0
1627636500000|2021-07-30 09:15:00|8109.38|8109.38|8102.34|8102.34|8109.99|8109.99|8101.86|8101.86|0
1627636800000|2021-07-30 09:20:00|8102.4|8102.4|8099.56|8099.56|8105.26|8105.26|8092.78|8092.78|0
1627637100000|2021-07-30 09:25:00|8099.48|8099.48|8096.79|8096.79|8101.61|8101.61|8092.57|8092.57|0
1627637400000|2021-07-30 09:30:00|8097.65|8097.65|8092.84|8092.84|8102.6|8102.6|8092.84|8092.84|0
1627637700000|2021-07-30 09:35:00|8092.65|8092.65|8072.48|8072.48|8092.65|8092.65|8072.48|8072.48|0
1627638000000|2021-07-30 09:40:00|8072.69|8072.69|8063.95|8063.95|8075.66|8075.66|8063.95|8063.95|0
1627638300000|2021-07-30 09:45:00|8063.87|8063.87|8058.28|8058.28|8066.79|8066.79|8058.28|8058.28|0
1627638600000|2021-07-30 09:50:00|8057.67|8057.67|8046.9|8046.9|8059.38|8059.38|8042.67|8042.67|0
1627638900000|2021-07-30 09:55:00|8046.98|8046.98|8030.5|8030.5|8047.06|8047.06|8030.29|8030.29|0
1627639200000|2021-07-30 10:00:00|8030.19|8030.19|8016.68|8016.68|8031.98|8031.98|8016.1|8016.1|0
1627639500000|2021-07-30 10:05:00|8016.73|8016.73|8031.4|8031.4|8035.86|8035.86|8016.25|8016.25|0
1627639800000|2021-07-30 10:10:00|8031.21|8031.21|8022|8022|8037.67|8037.67|8021.12|8021.12|0
1627640100000|2021-07-30 10:15:00|8021.36|8021.36|8067.81|8067.81|8067.81|8067.81|8021.32|8021.32|0
1627640400000|2021-07-30 10:20:00|8067.75|8067.75|8062.61|8062.61|8079.34|8079.34|8061.74|8061.74|0
1627640700000|2021-07-30 10:25:00|8063.46|8063.46|8067.87|8067.87|8068.06|8068.06|8063.31|8063.31|0
1627641000000|2021-07-30 10:30:00|8068.1|8068.1|8067.47|8067.47|8068.1|8068.1|8060.14|8060.14|0
1627641300000|2021-07-30 10:35:00|8067.55|8067.55|8064.31|8064.31|8067.92|8067.92|8060.11|8060.11|0
1627641600000|2021-07-30 10:40:00|8064.18|8064.18|8058.62|8058.62|8069.05|8069.05|8057.83|8057.83|0
1627641900000|2021-07-30 10:45:00|8058.39|8058.39|8067.47|8067.47|8067.73|8067.73|8056.82|8056.82|0
1627642200000|2021-07-30 10:50:00|8067.55|8067.55|8080.62|8080.62|8080.97|8080.97|8066.6|8066.6|0
1627642500000|2021-07-30 10:55:00|8080.39|8080.39|8094.84|8094.84|8094.84|8094.84|8080.39|8080.39|0
1627642800000|2021-07-30 11:00:00|8095.2|8095.2|8091.42|8091.42|8096.29|8096.29|8086.56|8086.56|0
1627643100000|2021-07-30 11:05:00|8091.88|8091.88|8088.96|8088.96|8092.93|8092.93|8087.84|8087.84|0
1627643400000|2021-07-30 11:10:00|8088.54|8088.54|8090.59|8090.59|8093.3|8093.3|8087.95|8087.95|0
1627643700000|2021-07-30 11:15:00|8090.51|8090.51|8082.02|8082.02|8091.61|8091.61|8080.87|8080.87|0
1627644000000|2021-07-30 11:20:00|8081.95|8081.95|8077.32|8077.32|8082.43|8082.43|8075.5|8075.5|0
1627644300000|2021-07-30 11:25:00|8078.18|8078.18|8065.04|8065.04|8079.7|8079.7|8063.91|8063.91|0
1627644600000|2021-07-30 11:30:00|8064.94|8064.94|8057.38|8057.38|8064.94|8064.94|8054.69|8054.69|0
1627644900000|2021-07-30 11:35:00|8057.45|8057.45|8065.42|8065.42|8072.75|8072.75|8056.42|8056.42|0
1627645200000|2021-07-30 11:40:00|8065.34|8065.34|8069.81|8069.81|8070.18|8070.18|8064.34|8064.34|0
1627645500000|2021-07-30 11:45:00|8069.89|8069.89|8079.4|8079.4|8079.71|8079.71|8067.78|8067.78|0
1627645800000|2021-07-30 11:50:00|8079.32|8079.32|8080.98|8080.98|8081.28|8081.28|8074.27|8074.27|0
1627646100000|2021-07-30 11:55:00|8080.83|8080.83|8071.61|8071.61|8081.53|8081.53|8071.45|8071.45|0
1627646400000|2021-07-30 12:00:00|8071.76|8071.76|8078.66|8078.66|8079.44|8079.44|8065.5|8065.5|0
1627646700000|2021-07-30 12:05:00|8078.45|8078.45|8076.98|8076.98|8078.77|8078.77|8072.57|8072.57|0
1627647000000|2021-07-30 12:10:00|8077.12|8077.12|8070.72|8070.72|8077.95|8077.95|8070.34|8070.34|0
1627647300000|2021-07-30 12:15:00|8070.99|8070.99|8072.34|8072.34|8073.88|8073.88|8068.73|8068.73|0
1627647600000|2021-07-30 12:20:00|8072.04|8072.04|8079.67|8079.67|8079.74|8079.74|8068.75|8068.75|0
1627647900000|2021-07-30 12:25:00|8080.13|8080.13|8089.16|8089.16|8090.46|8090.46|8079.96|8079.96|0
1627648200000|2021-07-30 12:30:00|8088.97|8088.97|8096.91|8096.91|8100.02|8100.02|8088|8088|0
1627648500000|2021-07-30 12:35:00|8096.97|8096.97|8088.53|8088.53|8097.16|8097.16|8088.15|8088.15|0
1627648800000|2021-07-30 12:40:00|8088.66|8088.66|8087.82|8087.82|8091.64|8091.64|8087.26|8087.26|0
1627649100000|2021-07-30 12:45:00|8087.66|8087.66|8085.69|8085.69|8088.29|8088.29|8081.63|8081.63|0
1627649400000|2021-07-30 12:50:00|8085.55|8085.55|8092.89|8092.89|8093.08|8093.08|8083.36|8083.36|0
1627649700000|2021-07-30 12:55:00|8092.82|8092.82|8102.63|8102.63|8105.85|8105.85|8092.82|8092.82|0
1627650000000|2021-07-30 13:00:00|8101.76|8101.76|8093.86|8093.86|8101.76|8101.76|8089.56|8089.56|0
1627650300000|2021-07-30 13:05:00|8093.63|8093.63|8090.85|8090.85|8094.19|8094.19|8087.24|8087.24|0
1627650600000|2021-07-30 13:10:00|8090.93|8090.93|8101.97|8101.97|8104.76|8104.76|8089.29|8089.29|0
1627650900000|2021-07-30 13:15:00|8102.2|8102.2|8115.36|8115.36|8115.36|8115.36|8101.42|8101.42|0
1627651200000|2021-07-30 13:20:00|8115.22|8115.22|8110|8110|8121.2|8121.2|8110|8110|0
1627651500000|2021-07-30 13:25:00|8109.77|8109.77|8111.79|8111.79|8117.38|8117.38|8109.61|8109.61|0
1627651800000|2021-07-30 13:30:00|8111.57|8111.57|8114.48|8114.48|8118.54|8118.54|8108.09|8108.09|0
1627652100000|2021-07-30 13:35:00|8114.92|8114.92|8118.22|8118.22|8119.19|8119.19|8112.31|8112.31|0
1627652400000|2021-07-30 13:40:00|8118.16|8118.16|8124.38|8124.38|8124.38|8124.38|8112.88|8112.88|0
1627652700000|2021-07-30 13:45:00|8124.32|8124.32|8145.53|8145.53|8154.16|8154.16|8124.17|8124.17|0
1627653000000|2021-07-30 13:50:00|8144.82|8144.82|8134.14|8134.14|8145.29|8145.29|8131.01|8131.01|0
1627653300000|2021-07-30 13:55:00|8134.19|8134.19|8129.81|8129.81|8141.06|8141.06|8129.81|8129.81|0
1627653600000|2021-07-30 14:00:00|8129.67|8129.67|8166.24|8166.24|8166.32|8166.32|8127.26|8127.26|0
1627653900000|2021-07-30 14:05:00|8167.1|8167.1|8145.63|8145.63|8167.75|8167.75|8145.32|8145.32|0
1627654200000|2021-07-30 14:10:00|8145.77|8145.77|8157.61|8157.61|8159.2|8159.2|8145.77|8145.77|0
1627654500000|2021-07-30 14:15:00|8157.53|8157.53|8131.55|8131.55|8158.22|8158.22|8131.55|8131.55|0
1627654800000|2021-07-30 14:20:00|8131.93|8131.93|8137.48|8137.48|8147.06|8147.06|8131.93|8131.93|0
1627655100000|2021-07-30 14:25:00|8137.4|8137.4|8145.1|8145.1|8145.56|8145.56|8130.78|8130.78|0
1627655400000|2021-07-30 14:30:00|8144.98|8144.98|8144.27|8144.27|8153.03|8153.03|8143.38|8143.38|0
1627655700000|2021-07-30 14:35:00|8142.25|8142.25|8140.3|8140.3|8142.33|8142.33|8137.7|8137.7|0
1627656000000|2021-07-30 14:40:00|8140.36|8140.36|8136.67|8136.67|8147.55|8147.55|8134.71|8134.71|0
1627656300000|2021-07-30 14:45:00|8136.6|8136.6|8121.32|8121.32|8139.66|8139.66|8121.32|8121.32|0
1627656600000|2021-07-30 14:50:00|8121.51|8121.51|8106.87|8106.87|8121.91|8121.91|8105.74|8105.74|0
1627656900000|2021-07-30 14:55:00|8106|8106|8111.1|8111.1|8119.79|8119.79|8104.77|8104.77|0
1627657200000|2021-07-30 15:00:00|8110.96|8110.96|8102.95|8102.95|8112.88|8112.88|8102.46|8102.46|0
1627657500000|2021-07-30 15:05:00|8103.02|8103.02|8123.7|8123.7|8125.28|8125.28|8102.49|8102.49|0
1627657800000|2021-07-30 15:10:00|8124.09|8124.09|8123.76|8123.76|8129.09|8129.09|8121.31|8121.31|0
1627658100000|2021-07-30 15:15:00|8123.6|8123.6|8120.59|8120.59|8124.27|8124.27|8118.39|8118.39|0
1627658400000|2021-07-30 15:20:00|8120.69|8120.69|8120.79|8120.79|8121.94|8121.94|8118.36|8118.36|0
1627658700000|2021-07-30 15:25:00|8121|8121|8111.18|8111.18|8121.91|8121.91|8110.48|8110.48|0
1627888500000|2021-08-02 07:15:00|8223.18|8223.18|8248|8248|8250.98|8250.98|8223.18|8223.18|0
1627888800000|2021-08-02 07:20:00|8248.16|8248.16|8239.02|8239.02|8250.45|8250.45|8238.27|8238.27|0
1627889100000|2021-08-02 07:25:00|8238.79|8238.79|8231.59|8231.59|8238.79|8238.79|8223.36|8223.36|0
1627889400000|2021-08-02 07:30:00|8231.17|8231.17|8212.28|8212.28|8232.1|8232.1|8210.85|8210.85|0
1627889700000|2021-08-02 07:35:00|8212.49|8212.49|8227.97|8227.97|8230.4|8230.4|8212.34|8212.34|0
1627890000000|2021-08-02 07:40:00|8227.76|8227.76|8222.38|8222.38|8229.16|8229.16|8218.74|8218.74|0
1627890300000|2021-08-02 07:45:00|8222.68|8222.68|8239.3|8239.3|8239.3|8239.3|8221.28|8221.28|0
1627890600000|2021-08-02 07:50:00|8239.87|8239.87|8238.42|8238.42|8244.18|8244.18|8237.88|8237.88|0
1627890900000|2021-08-02 07:55:00|8237.28|8237.28|8225.07|8225.07|8237.46|8237.46|8223.42|8223.42|0
1627891200000|2021-08-02 08:00:00|8224.8|8224.8|8247.2|8247.2|8247.74|8247.74|8223.59|8223.59|0
1627891500000|2021-08-02 08:05:00|8245.48|8245.48|8251.28|8251.28|8253.41|8253.41|8245.48|8245.48|0
1627891800000|2021-08-02 08:10:00|8251.23|8251.23|8242.4|8242.4|8251.26|8251.26|8242.21|8242.21|0
1627892100000|2021-08-02 08:15:00|8243.37|8243.37|8256.33|8256.33|8256.4|8256.4|8242.27|8242.27|0
1627892400000|2021-08-02 08:20:00|8256.43|8256.43|8255.32|8255.32|8257.67|8257.67|8247.77|8247.77|0
1627892700000|2021-08-02 08:25:00|8255.62|8255.62|8247.44|8247.44|8256.25|8256.25|8247.44|8247.44|0
1627893000000|2021-08-02 08:30:00|8247.34|8247.34|8248.11|8248.11|8248.11|8248.11|8240.4|8240.4|0
1627893300000|2021-08-02 08:35:00|8247.87|8247.87|8257.99|8257.99|8259.63|8259.63|8247.4|8247.4|0
1627893600000|2021-08-02 08:40:00|8257.06|8257.06|8263.98|8263.98|8263.98|8263.98|8255.97|8255.97|0
1627893900000|2021-08-02 08:45:00|8263.74|8263.74|8263.41|8263.41|8264.17|8264.17|8257.56|8257.56|0
1627894200000|2021-08-02 08:50:00|8265.13|8265.13|8279.78|8279.78|8282.12|8282.12|8264.71|8264.71|0
1627894500000|2021-08-02 08:55:00|8279.4|8279.4|8285.3|8285.3|8287.02|8287.02|8278.78|8278.78|0
1627894800000|2021-08-02 09:00:00|8285.59|8285.59|8292.99|8292.99|8292.99|8292.99|8283.54|8283.54|0
1627895100000|2021-08-02 09:05:00|8293.14|8293.14|8301.65|8301.65|8301.65|8301.65|8293.06|8293.06|0
1627895400000|2021-08-02 09:10:00|8301.71|8301.71|8292.73|8292.73|8301.71|8301.71|8292.58|8292.58|0
1627895700000|2021-08-02 09:15:00|8293.59|8293.59|8282.69|8282.69|8295.4|8295.4|8282.47|8282.47|0
1627896000000|2021-08-02 09:20:00|8281.83|8281.83|8280.8|8280.8|8283.49|8283.49|8275.93|8275.93|0
1627896300000|2021-08-02 09:25:00|8281.01|8281.01|8280.79|8280.79|8283.68|8283.68|8278.77|8278.77|0
1627896600000|2021-08-02 09:30:00|8280.9|8280.9|8280.57|8280.57|8283.77|8283.77|8279.86|8279.86|0
1627896900000|2021-08-02 09:35:00|8280.47|8280.47|8273.29|8273.29|8282.94|8282.94|8273.29|8273.29|0
1627897200000|2021-08-02 09:40:00|8273.22|8273.22|8277.27|8277.27|8277.41|8277.41|8269.39|8269.39|0
1627897500000|2021-08-02 09:45:00|8277.57|8277.57|8273.5|8273.5|8281.39|8281.39|8273.39|8273.39|0
1627897800000|2021-08-02 09:50:00|8273.56|8273.56|8258.11|8258.11|8273.56|8273.56|8258|8258|0
1627898100000|2021-08-02 09:55:00|8258.05|8258.05|8245.63|8245.63|8258.05|8258.05|8245.4|8245.4|0
1627898400000|2021-08-02 10:00:00|8245.93|8245.93|8237.24|8237.24|8249|8249|8232.68|8232.68|0
1627898700000|2021-08-02 10:05:00|8237.35|8237.35|8249.06|8249.06|8249.27|8249.27|8236.58|8236.58|0
1627899000000|2021-08-02 10:10:00|8248.99|8248.99|8248.13|8248.13|8249.08|8249.08|8243.42|8243.42|0
1627899300000|2021-08-02 10:15:00|8248.28|8248.28|8253.47|8253.47|8261.75|8261.75|8247.58|8247.58|0
1627899600000|2021-08-02 10:20:00|8253.26|8253.26|8243.57|8243.57|8253.43|8253.43|8243.57|8243.57|0
1627899900000|2021-08-02 10:25:00|8243.26|8243.26|8238.8|8238.8|8243.75|8243.75|8237.18|8237.18|0
1627900200000|2021-08-02 10:30:00|8238.42|8238.42|8232.18|8232.18|8239.22|8239.22|8232.11|8232.11|0
1627900500000|2021-08-02 10:35:00|8232.03|8232.03|8220.29|8220.29|8233.03|8233.03|8220.29|8220.29|0
1627900800000|2021-08-02 10:40:00|8220.52|8220.52|8227.5|8227.5|8230.69|8230.69|8218.6|8218.6|0
1627901100000|2021-08-02 10:45:00|8228.36|8228.36|8228.19|8228.19|8232.16|8232.16|8226.13|8226.13|0
1627901400000|2021-08-02 10:50:00|8228.26|8228.26|8232.19|8232.19|8232.78|8232.78|8227.4|8227.4|0
1627901700000|2021-08-02 10:55:00|8232.35|8232.35|8224.31|8224.31|8237.2|8237.2|8224.31|8224.31|0
1627902000000|2021-08-02 11:00:00|8224.14|8224.14|8217.5|8217.5|8224.14|8224.14|8215.07|8215.07|0
1627902300000|2021-08-02 11:05:00|8217.28|8217.28|8210.93|8210.93|8217.28|8217.28|8209.88|8209.88|0
1627902600000|2021-08-02 11:10:00|8210.74|8210.74|8225.06|8225.06|8225.06|8225.06|8210.74|8210.74|0
1627902900000|2021-08-02 11:15:00|8224.95|8224.95|8231.83|8231.83|8231.83|8231.83|8223.31|8223.31|0
1627903200000|2021-08-02 11:20:00|8232.25|8232.25|8235.73|8235.73|8238.94|8238.94|8231.81|8231.81|0
1627903500000|2021-08-02 11:25:00|8235.42|8235.42|8234.29|8234.29|8235.42|8235.42|8230.19|8230.19|0
1627903800000|2021-08-02 11:30:00|8234.49|8234.49|8240.59|8240.59|8240.59|8240.59|8233.99|8233.99|0
1627904100000|2021-08-02 11:35:00|8240.64|8240.64|8245.88|8245.88|8245.88|8245.88|8240.12|8240.12|0
1627904400000|2021-08-02 11:40:00|8246.18|8246.18|8229.8|8229.8|8247.39|8247.39|8229.8|8229.8|0
1627904700000|2021-08-02 11:45:00|8229.55|8229.55|8215.77|8215.77|8229.55|8229.55|8215.54|8215.54|0
1627905000000|2021-08-02 11:50:00|8215.84|8215.84|8215.19|8215.19|8217.24|8217.24|8215.19|8215.19|0
1627905300000|2021-08-02 11:55:00|8214.89|8214.89|8210.06|8210.06|8214.97|8214.97|8208.15|8208.15|0
1627905600000|2021-08-02 12:00:00|8209.83|8209.83|8208.16|8208.16|8210.43|8210.43|8207.16|8207.16|0
1627905900000|2021-08-02 12:05:00|8207.68|8207.68|8200.36|8200.36|8207.84|8207.84|8200.36|8200.36|0
1627906200000|2021-08-02 12:10:00|8200.41|8200.41|8205.47|8205.47|8207.35|8207.35|8200.41|8200.41|0
1627906500000|2021-08-02 12:15:00|8205.6|8205.6|8203.91|8203.91|8208.37|8208.37|8203.91|8203.91|0
1627906800000|2021-08-02 12:20:00|8204.77|8204.77|8196.79|8196.79|8205.63|8205.63|8196.64|8196.64|0
1627907100000|2021-08-02 12:25:00|8197.16|8197.16|8198.18|8198.18|8201.1|8201.1|8196.72|8196.72|0
1627907400000|2021-08-02 12:30:00|8198.56|8198.56|8193.05|8193.05|8199.37|8199.37|8191.64|8191.64|0
1627907700000|2021-08-02 12:35:00|8192.92|8192.92|8183.04|8183.04|8193.58|8193.58|8182.62|8182.62|0
1627908000000|2021-08-02 12:40:00|8181.32|8181.32|8176.08|8176.08|8184.38|8184.38|8176.08|8176.08|0
1627908300000|2021-08-02 12:45:00|8175.92|8175.92|8165.98|8165.98|8175.92|8175.92|8165.98|8165.98|0
1627908600000|2021-08-02 12:50:00|8165.79|8165.79|8169.78|8169.78|8169.97|8169.97|8165.12|8165.12|0
1627908900000|2021-08-02 12:55:00|8169.7|8169.7|8174.53|8174.53|8175.05|8175.05|8169.14|8169.14|0
1627909200000|2021-08-02 13:00:00|8174.34|8174.34|8178.92|8178.92|8178.94|8178.94|8170.56|8170.56|0
1627909500000|2021-08-02 13:05:00|8179.11|8179.11|8182.33|8182.33|8187.27|8187.27|8179.11|8179.11|0
1627909800000|2021-08-02 13:10:00|8182.49|8182.49|8189.39|8189.39|8190.9|8190.9|8182.49|8182.49|0
1627910100000|2021-08-02 13:15:00|8189.23|8189.23|8190.63|8190.63|8196.45|8196.45|8189.23|8189.23|0
1627910400000|2021-08-02 13:20:00|8190.56|8190.56|8185.24|8185.24|8192.06|8192.06|8184.9|8184.9|0
1627910700000|2021-08-02 13:25:00|8185.13|8185.13|8182.18|8182.18|8185.4|8185.4|8177.65|8177.65|0
1627911000000|2021-08-02 13:30:00|8181.95|8181.95|8165.88|8165.88|8181.95|8181.95|8163.6|8163.6|0
1627911300000|2021-08-02 13:35:00|8165.96|8165.96|8178.47|8178.47|8181.8|8181.8|8164.94|8164.94|0
1627911600000|2021-08-02 13:40:00|8178.17|8178.17|8182.67|8182.67|8182.67|8182.67|8167.13|8167.13|0
1627911900000|2021-08-02 13:45:00|8182.78|8182.78|8210.18|8210.18|8214.51|8214.51|8182.78|8182.78|0
1627912200000|2021-08-02 13:50:00|8210.39|8210.39|8203.31|8203.31|8213.07|8213.07|8197.53|8197.53|0
1627912500000|2021-08-02 13:55:00|8204.07|8204.07|8210.85|8210.85|8215.15|8215.15|8202.98|8202.98|0
1627912800000|2021-08-02 14:00:00|8210.69|8210.69|8207.88|8207.88|8224.37|8224.37|8206.98|8206.98|0
1627913100000|2021-08-02 14:05:00|8209.02|8209.02|8211.55|8211.55|8213.4|8213.4|8201.78|8201.78|0
1627913400000|2021-08-02 14:10:00|8211.66|8211.66|8201.59|8201.59|8213.59|8213.59|8201.01|8201.01|0
1627913700000|2021-08-02 14:15:00|8201.89|8201.89|8189.93|8189.93|8206.75|8206.75|8189.93|8189.93|0
1627914000000|2021-08-02 14:20:00|8190.02|8190.02|8186.19|8186.19|8190.02|8190.02|8178.12|8178.12|0
1627914300000|2021-08-02 14:25:00|8186.09|8186.09|8185.63|8185.63|8189.4|8189.4|8182.4|8182.4|0
1627914600000|2021-08-02 14:30:00|8185.98|8185.98|8194.29|8194.29|8194.65|8194.65|8185.98|8185.98|0
1627914900000|2021-08-02 14:35:00|8194.23|8194.23|8199.64|8199.64|8201.54|8201.54|8194.23|8194.23|0
1627915200000|2021-08-02 14:40:00|8199.5|8199.5|8190.34|8190.34|8199.5|8199.5|8188.64|8188.64|0
1627915500000|2021-08-02 14:45:00|8190.49|8190.49|8193.69|8193.69|8194.91|8194.91|8190.28|8190.28|0
1627915800000|2021-08-02 14:50:00|8193.62|8193.62|8205.71|8205.71|8205.78|8205.78|8191.5|8191.5|0
1627916100000|2021-08-02 14:55:00|8206.12|8206.12|8201.15|8201.15|8206.12|8206.12|8197.34|8197.34|0
1627916400000|2021-08-02 15:00:00|8201.22|8201.22|8204.95|8204.95|8205.32|8205.32|8197.75|8197.75|0
1627916700000|2021-08-02 15:05:00|8205.07|8205.07|8210.28|8210.28|8211.12|8211.12|8203.36|8203.36|0
1627917000000|2021-08-02 15:10:00|8210.44|8210.44|8202.42|8202.42|8211.08|8211.08|8202.06|8202.06|0
1627917300000|2021-08-02 15:15:00|8202.35|8202.35|8198.13|8198.13|8202.35|8202.35|8196.78|8196.78|0
1627917600000|2021-08-02 15:20:00|8198.16|8198.16|8201.04|8201.04|8201.64|8201.64|8197.03|8197.03|0
1627917900000|2021-08-02 15:25:00|8201.19|8201.19|8193.06|8193.06|8202.7|8202.7|8192.03|8192.03|0
1627974900000|2021-08-03 07:15:00|8171.28|8171.28|8170.83|8170.83|8175.21|8175.21|8161.68|8161.68|0
1627975200000|2021-08-03 07:20:00|8171.32|8171.32|8173.7|8173.7|8176.09|8176.09|8162.37|8162.37|0
1627975500000|2021-08-03 07:25:00|8173.86|8173.86|8185.21|8185.21|8190.95|8190.95|8173.55|8173.55|0
1627975800000|2021-08-03 07:30:00|8184.35|8184.35|8204.9|8204.9|8204.9|8204.9|8179.77|8179.77|0
1627976100000|2021-08-03 07:35:00|8205.76|8205.76|8197.07|8197.07|8206.57|8206.57|8196.8|8196.8|0
1627976400000|2021-08-03 07:40:00|8197.39|8197.39|8196.71|8196.71|8205.57|8205.57|8196.51|8196.51|0
1627976700000|2021-08-03 07:45:00|8196.03|8196.03|8185.26|8185.26|8196.32|8196.32|8180.76|8180.76|0
1627977000000|2021-08-03 07:50:00|8185.49|8185.49|8183|8183|8185.97|8185.97|8181.13|8181.13|0
1627977300000|2021-08-03 07:55:00|8183.16|8183.16|8180.12|8180.12|8188.33|8188.33|8179.31|8179.31|0
1627977600000|2021-08-03 08:00:00|8180.03|8180.03|8169.32|8169.32|8181.19|8181.19|8168.88|8168.88|0
1627977900000|2021-08-03 08:05:00|8169.16|8169.16|8163.53|8163.53|8172.57|8172.57|8160.98|8160.98|0
1627978200000|2021-08-03 08:10:00|8163.91|8163.91|8149.85|8149.85|8168.92|8168.92|8149.85|8149.85|0
1627978500000|2021-08-03 08:15:00|8149.74|8149.74|8142.35|8142.35|8150.08|8150.08|8138.66|8138.66|0
1627978800000|2021-08-03 08:20:00|8142.05|8142.05|8149.13|8149.13|8151.99|8151.99|8142.05|8142.05|0
1627979100000|2021-08-03 08:25:00|8149.19|8149.19|8145.32|8145.32|8151.67|8151.67|8143.9|8143.9|0
1627979400000|2021-08-03 08:30:00|8145.23|8145.23|8139.42|8139.42|8146.49|8146.49|8138.6|8138.6|0
1627979700000|2021-08-03 08:35:00|8139.48|8139.48|8136.77|8136.77|8144.98|8144.98|8136.77|8136.77|0
1627980000000|2021-08-03 08:40:00|8136.64|8136.64|8127.18|8127.18|8136.64|8136.64|8122.09|8122.09|0
1627980300000|2021-08-03 08:45:00|8127.24|8127.24|8147.05|8147.05|8147.33|8147.33|8126.54|8126.54|0
1627980600000|2021-08-03 08:50:00|8147.47|8147.47|8139.9|8139.9|8148.84|8148.84|8139.57|8139.57|0
1627980900000|2021-08-03 08:55:00|8139.82|8139.82|8131.6|8131.6|8140.94|8140.94|8127.57|8127.57|0
1627981200000|2021-08-03 09:00:00|8134.18|8134.18|8127.11|8127.11|8135.19|8135.19|8125.37|8125.37|0
1627981500000|2021-08-03 09:05:00|8127.68|8127.68|8114.84|8114.84|8129.75|8129.75|8113.74|8113.74|0
1627981800000|2021-08-03 09:10:00|8114.63|8114.63|8123.04|8123.04|8123.04|8123.04|8110.31|8110.31|0
1627982100000|2021-08-03 09:15:00|8123.1|8123.1|8117.28|8117.28|8125.09|8125.09|8117.28|8117.28|0
1627982400000|2021-08-03 09:20:00|8117.11|8117.11|8114.99|8114.99|8117.13|8117.13|8111.47|8111.47|0
1627982700000|2021-08-03 09:25:00|8115.15|8115.15|8119.09|8119.09|8123.86|8123.86|8113.8|8113.8|0
1627983000000|2021-08-03 09:30:00|8118.98|8118.98|8132.92|8132.92|8132.92|8132.92|8118.98|8118.98|0
1627983300000|2021-08-03 09:35:00|8133.02|8133.02|8127.72|8127.72|8134.48|8134.48|8127.53|8127.53|0
1627983600000|2021-08-03 09:40:00|8128.11|8128.11|8117.34|8117.34|8128.6|8128.6|8117.03|8117.03|0
1627983900000|2021-08-03 09:45:00|8117.03|8117.03|8114.58|8114.58|8117.92|8117.92|8114.02|8114.02|0
1627984200000|2021-08-03 09:50:00|8114.42|8114.42|8106.3|8106.3|8115.15|8115.15|8106.3|8106.3|0
1627984500000|2021-08-03 09:55:00|8106.24|8106.24|8103.62|8103.62|8109.58|8109.58|8101.13|8101.13|0
1627984800000|2021-08-03 10:00:00|8103.68|8103.68|8095.67|8095.67|8104.61|8104.61|8095.25|8095.25|0
1627985100000|2021-08-03 10:05:00|8095.99|8095.99|8102.22|8102.22|8102.22|8102.22|8095.99|8095.99|0
1627985400000|2021-08-03 10:10:00|8102.07|8102.07|8094.53|8094.53|8102.07|8102.07|8094.53|8094.53|0
1627985700000|2021-08-03 10:15:00|8094.32|8094.32|8097.39|8097.39|8098.02|8098.02|8090.62|8090.62|0
1627986000000|2021-08-03 10:20:00|8097.56|8097.56|8103.48|8103.48|8103.48|8103.48|8089.24|8089.24|0
1627986300000|2021-08-03 10:25:00|8103.78|8103.78|8091.87|8091.87|8103.85|8103.85|8090.81|8090.81|0
1627986600000|2021-08-03 10:30:00|8091.33|8091.33|8098.89|8098.89|8099.83|8099.83|8091.13|8091.13|0
1627986900000|2021-08-03 10:35:00|8099.04|8099.04|8107.64|8107.64|8107.64|8107.64|8098.1|8098.1|0
1627987200000|2021-08-03 10:40:00|8107.7|8107.7|8107.65|8107.65|8109.46|8109.46|8103.68|8103.68|0
1627987500000|2021-08-03 10:45:00|8107.5|8107.5|8104.82|8104.82|8107.77|8107.77|8100.87|8100.87|0
1627987800000|2021-08-03 10:50:00|8104.89|8104.89|8103.81|8103.81|8112.91|8112.91|8103.79|8103.79|0
1627988100000|2021-08-03 10:55:00|8103.75|8103.75|8110.41|8110.41|8111.17|8111.17|8103.6|8103.6|0
1627988400000|2021-08-03 11:00:00|8110.22|8110.22|8108.66|8108.66|8112.73|8112.73|8106.57|8106.57|0
1627988700000|2021-08-03 11:05:00|8108.85|8108.85|8108.95|8108.95|8119.68|8119.68|8107.46|8107.46|0
1627989000000|2021-08-03 11:10:00|8108.8|8108.8|8120.57|8120.57|8127.33|8127.33|8108.13|8108.13|0
1627989300000|2021-08-03 11:15:00|8120.48|8120.48|8116.29|8116.29|8123.64|8123.64|8116.02|8116.02|0
1627989600000|2021-08-03 11:20:00|8115.43|8115.43|8115.24|8115.24|8116.15|8116.15|8112.77|8112.77|0
1627989900000|2021-08-03 11:25:00|8116.1|8116.1|8123.67|8123.67|8125.74|8125.74|8115.53|8115.53|0
1627990200000|2021-08-03 11:30:00|8123.6|8123.6|8117.26|8117.26|8124.63|8124.63|8115.69|8115.69|0
1627990500000|2021-08-03 11:35:00|8117.49|8117.49|8120.21|8120.21|8120.21|8120.21|8113.97|8113.97|0
1627990800000|2021-08-03 11:40:00|8121.07|8121.07|8116.36|8116.36|8122.81|8122.81|8115.71|8115.71|0
1627991100000|2021-08-03 11:45:00|8116.27|8116.27|8115.93|8115.93|8121.07|8121.07|8115.4|8115.4|0
1627991400000|2021-08-03 11:50:00|8116.12|8116.12|8125.87|8125.87|8131.54|8131.54|8116.02|8116.02|0
1627991700000|2021-08-03 11:55:00|8126.06|8126.06|8121.54|8121.54|8126.06|8126.06|8120.18|8120.18|0
1627992000000|2021-08-03 12:00:00|8121.35|8121.35|8128.28|8128.28|8128.48|8128.48|8119.96|8119.96|0
1627992300000|2021-08-03 12:05:00|8127.94|8127.94|8127.06|8127.06|8127.94|8127.94|8119.43|8119.43|0
1627992600000|2021-08-03 12:10:00|8126.9|8126.9|8120.83|8120.83|8126.9|8126.9|8117.93|8117.93|0
1627992900000|2021-08-03 12:15:00|8121.06|8121.06|8113.29|8113.29|8123.08|8123.08|8113.29|8113.29|0
1627993200000|2021-08-03 12:20:00|8113.16|8113.16|8107.3|8107.3|8114.56|8114.56|8106.75|8106.75|0
1627993500000|2021-08-03 12:25:00|8107.53|8107.53|8106.54|8106.54|8112.02|8112.02|8106.03|8106.03|0
1627993800000|2021-08-03 12:30:00|8106.57|8106.57|8117.26|8117.26|8117.46|8117.46|8104.75|8104.75|0
1627994100000|2021-08-03 12:35:00|8117.32|8117.32|8125.64|8125.64|8125.64|8125.64|8116.81|8116.81|0
1627994400000|2021-08-03 12:40:00|8125.5|8125.5|8128|8128|8131.37|8131.37|8125.45|8125.45|0
1627994700000|2021-08-03 12:45:00|8128.22|8128.22|8129.65|8129.65|8131.73|8131.73|8125.71|8125.71|0
1627995000000|2021-08-03 12:50:00|8129.85|8129.85|8124.48|8124.48|8132.09|8132.09|8123.23|8123.23|0
1627995300000|2021-08-03 12:55:00|8124.24|8124.24|8127.44|8127.44|8130.43|8130.43|8121.99|8121.99|0
1627995600000|2021-08-03 13:00:00|8127.28|8127.28|8133.24|8133.24|8133.62|8133.62|8126.13|8126.13|0
1627995900000|2021-08-03 13:05:00|8133.45|8133.45|8128.12|8128.12|8134.86|8134.86|8128.12|8128.12|0
1627996200000|2021-08-03 13:10:00|8127.96|8127.96|8127.92|8127.92|8130.16|8130.16|8124.28|8124.28|0
1627996500000|2021-08-03 13:15:00|8127.79|8127.79|8124|8124|8128.83|8128.83|8119.8|8119.8|0
1627996800000|2021-08-03 13:20:00|8124.07|8124.07|8136.37|8136.37|8136.37|8136.37|8124.07|8124.07|0
1627997100000|2021-08-03 13:25:00|8136.53|8136.53|8157.11|8157.11|8161.36|8161.36|8136.45|8136.45|0
1627997400000|2021-08-03 13:30:00|8157.17|8157.17|8132.53|8132.53|8162.32|8162.32|8131.73|8131.73|0
1627997700000|2021-08-03 13:35:00|8132.25|8132.25|8099.83|8099.83|8132.25|8132.25|8091.61|8091.61|0
1627998000000|2021-08-03 13:40:00|8099.56|8099.56|8103.25|8103.25|8105.75|8105.75|8088.45|8088.45|0
1627998300000|2021-08-03 13:45:00|8102.87|8102.87|8082.91|8082.91|8102.87|8102.87|8082.47|8082.47|0
1627998600000|2021-08-03 13:50:00|8082.46|8082.46|8077.45|8077.45|8088|8088|8076.28|8076.28|0
1627998900000|2021-08-03 13:55:00|8077.47|8077.47|8061.38|8061.38|8080.46|8080.46|8061.38|8061.38|0
1627999200000|2021-08-03 14:00:00|8061.57|8061.57|8061.59|8061.59|8067.01|8067.01|8054.41|8054.41|0
1627999500000|2021-08-03 14:05:00|8060.02|8060.02|8041.72|8041.72|8060.02|8060.02|8041.72|8041.72|0
1627999800000|2021-08-03 14:10:00|8041.83|8041.83|8050.17|8050.17|8057.49|8057.49|8039.31|8039.31|0
1628000100000|2021-08-03 14:15:00|8050.23|8050.23|8058.18|8058.18|8063.76|8063.76|8050.23|8050.23|0
1628000400000|2021-08-03 14:20:00|8058.37|8058.37|8049.28|8049.28|8058.37|8058.37|8046.97|8046.97|0
1628000700000|2021-08-03 14:25:00|8049.17|8049.17|8049.53|8049.53|8054.09|8054.09|8044.26|8044.26|0
1628001000000|2021-08-03 14:30:00|8049.61|8049.61|8031.71|8031.71|8051.1|8051.1|8029.22|8029.22|0
1628001300000|2021-08-03 14:35:00|8031.6|8031.6|8039.2|8039.2|8040.8|8040.8|8031.52|8031.52|0
1628001600000|2021-08-03 14:40:00|8039.13|8039.13|8050.97|8050.97|8054.6|8054.6|8038.96|8038.96|0
1628001900000|2021-08-03 14:45:00|8051.28|8051.28|8066.81|8066.81|8066.81|8066.81|8048.21|8048.21|0
1628002200000|2021-08-03 14:50:00|8067.19|8067.19|8050.04|8050.04|8071.63|8071.63|8049.88|8049.88|0
1628002500000|2021-08-03 14:55:00|8050.42|8050.42|8040|8040|8050.8|8050.8|8040|8040|0
1628002800000|2021-08-03 15:00:00|8039.91|8039.91|8045.24|8045.24|8049.43|8049.43|8037.29|8037.29|0
1628003100000|2021-08-03 15:05:00|8045.56|8045.56|8063.49|8063.49|8065.93|8065.93|8045.56|8045.56|0
1628003400000|2021-08-03 15:10:00|8063.65|8063.65|8059.96|8059.96|8063.65|8063.65|8058.75|8058.75|0
1628003700000|2021-08-03 15:15:00|8060.19|8060.19|8049.29|8049.29|8062.37|8062.37|8048.97|8048.97|0
1628004000000|2021-08-03 15:20:00|8049.45|8049.45|8049.85|8049.85|8050.85|8050.85|8046.07|8046.07|0
1628004300000|2021-08-03 15:25:00|8050|8050|8050.14|8050.14|8052.85|8052.85|8046.74|8046.74|0
1628061300000|2021-08-04 07:15:00|8128.25|8128.25|8150.67|8150.67|8159.43|8159.43|8123.26|8123.26|0
1628061600000|2021-08-04 07:20:00|8150.88|8150.88|8153.57|8153.57|8156.66|8156.66|8142.46|8142.46|0
1628061900000|2021-08-04 07:25:00|8153.49|8153.49|8154.09|8154.09|8154.45|8154.45|8146.8|8146.8|0
1628062200000|2021-08-04 07:30:00|8154.62|8154.62|8154.17|8154.17|8161.15|8161.15|8153.01|8153.01|0
1628062500000|2021-08-04 07:35:00|8156.75|8156.75|8145.84|8145.84|8157.19|8157.19|8145.13|8145.13|0
1628062800000|2021-08-04 07:40:00|8145.53|8145.53|8158.05|8158.05|8158.05|8158.05|8144.98|8144.98|0
1628063100000|2021-08-04 07:45:00|8158.25|8158.25|8161.92|8161.92|8161.92|8161.92|8150.33|8150.33|0
1628063400000|2021-08-04 07:50:00|8161.84|8161.84|8154.4|8154.4|8167.1|8167.1|8154.34|8154.34|0
1628063700000|2021-08-04 07:55:00|8154.21|8154.21|8140.46|8140.46|8156.08|8156.08|8139.42|8139.42|0
1628064000000|2021-08-04 08:00:00|8140.27|8140.27|8134.79|8134.79|8141.45|8141.45|8131.53|8131.53|0
1628064300000|2021-08-04 08:05:00|8134.72|8134.72|8129.35|8129.35|8137.29|8137.29|8128.91|8128.91|0
1628064600000|2021-08-04 08:10:00|8128.49|8128.49|8126.59|8126.59|8128.57|8128.57|8120.05|8120.05|0
1628064900000|2021-08-04 08:15:00|8126.45|8126.45|8124.87|8124.87|8137.9|8137.9|8124.49|8124.49|0
1628065200000|2021-08-04 08:20:00|8124.99|8124.99|8135.9|8135.9|8137.34|8137.34|8124.92|8124.92|0
1628065500000|2021-08-04 08:25:00|8135.76|8135.76|8133.3|8133.3|8135.76|8135.76|8129.95|8129.95|0
1628065800000|2021-08-04 08:30:00|8131.58|8131.58|8123.34|8123.34|8133.09|8133.09|8122.88|8122.88|0
1628066100000|2021-08-04 08:35:00|8123.03|8123.03|8119.57|8119.57|8123.26|8123.26|8108.93|8108.93|0
1628066400000|2021-08-04 08:40:00|8119.78|8119.78|8126.39|8126.39|8129.88|8129.88|8119.68|8119.68|0
1628066700000|2021-08-04 08:45:00|8126.29|8126.29|8131.24|8131.24|8131.42|8131.42|8121.12|8121.12|0
1628067000000|2021-08-04 08:50:00|8130.77|8130.77|8138.68|8138.68|8139.09|8139.09|8127.8|8127.8|0
1628067300000|2021-08-04 08:55:00|8138.74|8138.74|8142.61|8142.61|8145|8145|8137.1|8137.1|0
1628067600000|2021-08-04 09:00:00|8142.51|8142.51|8144.6|8144.6|8144.6|8144.6|8138.95|8138.95|0
1628067900000|2021-08-04 09:05:00|8144.74|8144.74|8153.51|8153.51|8154.37|8154.37|8144.35|8144.35|0
1628068200000|2021-08-04 09:10:00|8154.11|8154.11|8162.23|8162.23|8162.42|8162.42|8154.04|8154.04|0
1628068500000|2021-08-04 09:15:00|8161.76|8161.76|8164.86|8164.86|8165.04|8165.04|8159.13|8159.13|0
1628068800000|2021-08-04 09:20:00|8164.78|8164.78|8166.73|8166.73|8169.65|8169.65|8164.78|8164.78|0
1628069100000|2021-08-04 09:25:00|8166.88|8166.88|8164.48|8164.48|8167.41|8167.41|8162.03|8162.03|0
1628069400000|2021-08-04 09:30:00|8164.69|8164.69|8160.33|8160.33|8164.74|8164.74|8160.26|8160.26|0
1628069700000|2021-08-04 09:35:00|8160.52|8160.52|8158.49|8158.49|8167.04|8167.04|8158.49|8158.49|0
1628070000000|2021-08-04 09:40:00|8158.01|8158.01|8155.85|8155.85|8158.01|8158.01|8152.98|8152.98|0
1628070300000|2021-08-04 09:45:00|8155.95|8155.95|8157.37|8157.37|8160.08|8160.08|8155.95|8155.95|0
1628070600000|2021-08-04 09:50:00|8157.44|8157.44|8155.84|8155.84|8158.09|8158.09|8155.24|8155.24|0
1628070900000|2021-08-04 09:55:00|8155.54|8155.54|8142.31|8142.31|8155.54|8155.54|8140.53|8140.53|0
1628071200000|2021-08-04 10:00:00|8141.89|8141.89|8130.85|8130.85|8142.81|8142.81|8130.76|8130.76|0
1628071500000|2021-08-04 10:05:00|8130.9|8130.9|8125.72|8125.72|8130.91|8130.91|8122.42|8122.42|0
1628071800000|2021-08-04 10:10:00|8126.58|8126.58|8128.3|8128.3|8128.3|8128.3|8121.53|8121.53|0
1628072100000|2021-08-04 10:15:00|8128.37|8128.37|8130.38|8130.38|8133.43|8133.43|8128.07|8128.07|0
1628072400000|2021-08-04 10:20:00|8129.53|8129.53|8129.16|8129.16|8129.82|8129.82|8127.08|8127.08|0
1628072700000|2021-08-04 10:25:00|8129.01|8129.01|8131.24|8131.24|8132.21|8132.21|8128.66|8128.66|0
1628073000000|2021-08-04 10:30:00|8131.32|8131.32|8140.71|8140.71|8141.67|8141.67|8131.32|8131.32|0
1628073300000|2021-08-04 10:35:00|8140.62|8140.62|8134.75|8134.75|8141.89|8141.89|8133.66|8133.66|0
1628073600000|2021-08-04 10:40:00|8134.68|8134.68|8129.69|8129.69|8134.83|8134.83|8128.91|8128.91|0
1628073900000|2021-08-04 10:45:00|8129.92|8129.92|8133.53|8133.53|8133.53|8133.53|8128.99|8128.99|0
1628074200000|2021-08-04 10:50:00|8133.38|8133.38|8128.5|8128.5|8134.07|8134.07|8128.5|8128.5|0
1628074500000|2021-08-04 10:55:00|8128.37|8128.37|8138.73|8138.73|8138.73|8138.73|8128.37|8128.37|0
1628074800000|2021-08-04 11:00:00|8138.68|8138.68|8129.39|8129.39|8138.68|8138.68|8128.95|8128.95|0
1628075100000|2021-08-04 11:05:00|8129.26|8129.26|8133.16|8133.16|8133.27|8133.27|8129.19|8129.19|0
1628075400000|2021-08-04 11:10:00|8133.01|8133.01|8138.74|8138.74|8139.04|8139.04|8131.03|8131.03|0
1628075700000|2021-08-04 11:15:00|8138.6|8138.6|8153.39|8153.39|8156.54|8156.54|8138.51|8138.51|0
1628076000000|2021-08-04 11:20:00|8153.58|8153.58|8164.84|8164.84|8165.74|8165.74|8152.73|8152.73|0
1628076300000|2021-08-04 11:25:00|8165.05|8165.05|8168.81|8168.81|8173.26|8173.26|8164.92|8164.92|0
1628076600000|2021-08-04 11:30:00|8168.92|8168.92|8170.54|8170.54|8174.78|8174.78|8161.27|8161.27|0
1628076900000|2021-08-04 11:35:00|8170.47|8170.47|8177.69|8177.69|8177.69|8177.69|8169.37|8169.37|0
1628077200000|2021-08-04 11:40:00|8177.31|8177.31|8171.75|8171.75|8177.31|8177.31|8170.24|8170.24|0
1628077500000|2021-08-04 11:45:00|8171.46|8171.46|8166.64|8166.64|8173.02|8173.02|8166.46|8166.46|0
1628077800000|2021-08-04 11:50:00|8166.54|8166.54|8174.39|8174.39|8174.39|8174.39|8164.2|8164.2|0
1628078100000|2021-08-04 11:55:00|8174.28|8174.28|8186.96|8186.96|8186.99|8186.99|8172.14|8172.14|0
1628078400000|2021-08-04 12:00:00|8186.75|8186.75|8206.62|8206.62|8214.39|8214.39|8182.8|8182.8|0
1628078700000|2021-08-04 12:05:00|8206.85|8206.85|8198.65|8198.65|8212.4|8212.4|8189.73|8189.73|0
1628079000000|2021-08-04 12:10:00|8198.73|8198.73|8191.61|8191.61|8198.98|8198.98|8190.73|8190.73|0
1628079300000|2021-08-04 12:15:00|8191.64|8191.64|8190.73|8190.73|8199.8|8199.8|8185.92|8185.92|0
1628079600000|2021-08-04 12:20:00|8190.89|8190.89|8189.87|8189.87|8193.01|8193.01|8186.47|8186.47|0
1628079900000|2021-08-04 12:25:00|8189.77|8189.77|8191.48|8191.48|8191.48|8191.48|8182.77|8182.77|0
1628080200000|2021-08-04 12:30:00|8191.45|8191.45|8188.25|8188.25|8193.45|8193.45|8188.25|8188.25|0
1628080500000|2021-08-04 12:35:00|8188.18|8188.18|8181.87|8181.87|8189.55|8189.55|8181.52|8181.52|0
1628080800000|2021-08-04 12:40:00|8182.06|8182.06|8178.26|8178.26|8182.92|8182.92|8178.18|8178.18|0
1628081100000|2021-08-04 12:45:00|8178.23|8178.23|8169.28|8169.28|8179.44|8179.44|8169.28|8169.28|0
1628081400000|2021-08-04 12:50:00|8169.19|8169.19|8167.73|8167.73|8172.42|8172.42|8164.62|8164.62|0
1628081700000|2021-08-04 12:55:00|8167.64|8167.64|8166.5|8166.5|8169.18|8169.18|8164.22|8164.22|0
1628082000000|2021-08-04 13:00:00|8167.36|8167.36|8173.41|8173.41|8176.13|8176.13|8166.2|8166.2|0
1628082300000|2021-08-04 13:05:00|8174.92|8174.92|8171.33|8171.33|8175.29|8175.29|8168.36|8168.36|0
1628082600000|2021-08-04 13:10:00|8170.49|8170.49|8174.05|8174.05|8174.05|8174.05|8168.93|8168.93|0
1628082900000|2021-08-04 13:15:00|8173.95|8173.95|8176.75|8176.75|8181.94|8181.94|8170.04|8170.04|0
1628083200000|2021-08-04 13:20:00|8176.69|8176.69|8172.61|8172.61|8177.02|8177.02|8172.28|8172.28|0
1628083500000|2021-08-04 13:25:00|8172.49|8172.49|8162.5|8162.5|8172.7|8172.7|8162.5|8162.5|0
1628083800000|2021-08-04 13:30:00|8162.77|8162.77|8164.96|8164.96|8173.44|8173.44|8160.46|8160.46|0
1628084100000|2021-08-04 13:35:00|8165.03|8165.03|8181.04|8181.04|8181.26|8181.26|8165.03|8165.03|0
1628084400000|2021-08-04 13:40:00|8180.99|8180.99|8178.14|8178.14|8184.97|8184.97|8173.13|8173.13|0
1628084700000|2021-08-04 13:45:00|8178.22|8178.22|8178.52|8178.52|8181.24|8181.24|8172.13|8172.13|0
1628085000000|2021-08-04 13:50:00|8178.73|8178.73|8157.35|8157.35|8184.61|8184.61|8157.35|8157.35|0
1628085300000|2021-08-04 13:55:00|8157.5|8157.5|8157.48|8157.48|8162.09|8162.09|8155.61|8155.61|0
1628085600000|2021-08-04 14:00:00|8157.13|8157.13|8152.18|8152.18|8164.92|8164.92|8152.15|8152.15|0
1628085900000|2021-08-04 14:05:00|8152.15|8152.15|8163.2|8163.2|8164.13|8164.13|8148|8148|0
1628086200000|2021-08-04 14:10:00|8163.25|8163.25|8158.77|8158.77|8163.41|8163.41|8155.24|8155.24|0
1628086500000|2021-08-04 14:15:00|8159.07|8159.07|8178|8178|8178.28|8178.28|8159.07|8159.07|0
1628086800000|2021-08-04 14:20:00|8177.69|8177.69|8165.97|8165.97|8177.69|8177.69|8165.16|8165.16|0
1628087100000|2021-08-04 14:25:00|8166.27|8166.27|8160.6|8160.6|8170.23|8170.23|8156.04|8156.04|0
1628087400000|2021-08-04 14:30:00|8160.41|8160.41|8143.29|8143.29|8160.55|8160.55|8138.57|8138.57|0
1628087700000|2021-08-04 14:35:00|8143.38|8143.38|8145.6|8145.6|8148.2|8148.2|8143.38|8143.38|0
1628088000000|2021-08-04 14:40:00|8145.69|8145.69|8153.78|8153.78|8156.44|8156.44|8145.69|8145.69|0
1628088300000|2021-08-04 14:45:00|8153.67|8153.67|8160.95|8160.95|8166.15|8166.15|8151.9|8151.9|0
1628088600000|2021-08-04 14:50:00|8161.03|8161.03|8147.97|8147.97|8161.09|8161.09|8147.78|8147.78|0
1628088900000|2021-08-04 14:55:00|8147.85|8147.85|8139|8139|8148.03|8148.03|8138.75|8138.75|0
1628089200000|2021-08-04 15:00:00|8138.98|8138.98|8138.41|8138.41|8140.58|8140.58|8135.17|8135.17|0
1628089500000|2021-08-04 15:05:00|8138.3|8138.3|8149.6|8149.6|8150.61|8150.61|8137.91|8137.91|0
1628089800000|2021-08-04 15:10:00|8149.71|8149.71|8147.45|8147.45|8156.39|8156.39|8146.96|8146.96|0
1628090100000|2021-08-04 15:15:00|8147.83|8147.83|8152.42|8152.42|8156.26|8156.26|8147.83|8147.83|0
1628090400000|2021-08-04 15:20:00|8152.57|8152.57|8151.89|8151.89|8154.93|8154.93|8148.17|8148.17|0
1628090700000|2021-08-04 15:25:00|8151.82|8151.82|8152.58|8152.58|8153.58|8153.58|8149.49|8149.49|0
1628147700000|2021-08-05 07:15:00|8132.87|8132.87|8134.52|8134.52|8141.96|8141.96|8120.79|8120.79|0
1628148000000|2021-08-05 07:20:00|8134.33|8134.33|8144.58|8144.58|8150.24|8150.24|8133.82|8133.82|0
1628148300000|2021-08-05 07:25:00|8143.72|8143.72|8151.09|8151.09|8152.02|8152.02|8143.72|8143.72|0
1628148600000|2021-08-05 07:30:00|8150.87|8150.87|8163.16|8163.16|8163.16|8163.16|8148.44|8148.44|0
1628148900000|2021-08-05 07:35:00|8162.97|8162.97|8160.69|8160.69|8163.05|8163.05|8155.32|8155.32|0
1628149200000|2021-08-05 07:40:00|8160.22|8160.22|8132.87|8132.87|8161.19|8161.19|8132.87|8132.87|0
1628149500000|2021-08-05 07:45:00|8132.76|8132.76|8127.08|8127.08|8132.99|8132.99|8116.55|8116.55|0
1628149800000|2021-08-05 07:50:00|8127.24|8127.24|8132.26|8132.26|8132.36|8132.36|8125.92|8125.92|0
1628150100000|2021-08-05 07:55:00|8132.81|8132.81|8139.79|8139.79|8143.12|8143.12|8132.72|8132.72|0
1628150400000|2021-08-05 08:00:00|8139.86|8139.86|8146.59|8146.59|8150.8|8150.8|8136.2|8136.2|0
1628150700000|2021-08-05 08:05:00|8146.81|8146.81|8158.15|8158.15|8164.53|8164.53|8146.81|8146.81|0
1628151000000|2021-08-05 08:10:00|8158.57|8158.57|8147.56|8147.56|8158.81|8158.81|8142.26|8142.26|0
1628151300000|2021-08-05 08:15:00|8147.77|8147.77|8149.19|8149.19|8149.19|8149.19|8141.76|8141.76|0
1628151600000|2021-08-05 08:20:00|8149.3|8149.3|8157.5|8157.5|8160.52|8160.52|8149.24|8149.24|0
1628151900000|2021-08-05 08:25:00|8157.69|8157.69|8149.19|8149.19|8160.32|8160.32|8149.19|8149.19|0
1628152200000|2021-08-05 08:30:00|8149.03|8149.03|8138.93|8138.93|8149.76|8149.76|8138.24|8138.24|0
1628152500000|2021-08-05 08:35:00|8139.53|8139.53|8138.29|8138.29|8144.96|8144.96|8136.3|8136.3|0
1628152800000|2021-08-05 08:40:00|8138.35|8138.35|8139.65|8139.65|8139.65|8139.65|8136.6|8136.6|0
1628153100000|2021-08-05 08:45:00|8139.88|8139.88|8142.82|8142.82|8147.15|8147.15|8139.88|8139.88|0
1628153400000|2021-08-05 08:50:00|8142.52|8142.52|8140.51|8140.51|8143.39|8143.39|8140.11|8140.11|0
1628153700000|2021-08-05 08:55:00|8139.91|8139.91|8144.12|8144.12|8144.89|8144.89|8138.89|8138.89|0
1628154000000|2021-08-05 09:00:00|8144.98|8144.98|8155.34|8155.34|8155.41|8155.41|8144.98|8144.98|0
1628154300000|2021-08-05 09:05:00|8155.27|8155.27|8160.39|8160.39|8161.66|8161.66|8153.59|8153.59|0
1628154600000|2021-08-05 09:10:00|8160.2|8160.2|8158.99|8158.99|8160.2|8160.2|8152.77|8152.77|0
1628154900000|2021-08-05 09:15:00|8158.83|8158.83|8162.82|8162.82|8162.82|8162.82|8156.64|8156.64|0
1628155200000|2021-08-05 09:20:00|8162.61|8162.61|8167.61|8167.61|8171.61|8171.61|8162.61|8162.61|0
1628155500000|2021-08-05 09:25:00|8167.87|8167.87|8169.03|8169.03|8170.3|8170.3|8166.47|8166.47|0
1628155800000|2021-08-05 09:30:00|8169.36|8169.36|8178.07|8178.07|8178.91|8178.91|8169.36|8169.36|0
1628156100000|2021-08-05 09:35:00|8177.88|8177.88|8197.98|8197.98|8197.98|8197.98|8177.25|8177.25|0
1628156400000|2021-08-05 09:40:00|8199.12|8199.12|8189.13|8189.13|8199.12|8199.12|8188.75|8188.75|0
1628156700000|2021-08-05 09:45:00|8189.07|8189.07|8189.57|8189.57|8189.57|8189.57|8177.38|8177.38|0
1628157000000|2021-08-05 09:50:00|8191.08|8191.08|8190.86|8190.86|8194.53|8194.53|8190.78|8190.78|0
1628157300000|2021-08-05 09:55:00|8190.82|8190.82|8196.3|8196.3|8197.16|8197.16|8187.08|8187.08|0
1628157600000|2021-08-05 10:00:00|8196.57|8196.57|8211.5|8211.5|8212.42|8212.42|8196.57|8196.57|0
1628157900000|2021-08-05 10:05:00|8211.22|8211.22|8206.15|8206.15|8214.71|8214.71|8206.08|8206.08|0
1628158200000|2021-08-05 10:10:00|8205.24|8205.24|8199.56|8199.56|8205.24|8205.24|8194.01|8194.01|0
1628158500000|2021-08-05 10:15:00|8199.72|8199.72|8197.72|8197.72|8200.01|8200.01|8195.59|8195.59|0
1628158800000|2021-08-05 10:20:00|8197.87|8197.87|8192.91|8192.91|8199.66|8199.66|8192.8|8192.8|0
1628159100000|2021-08-05 10:25:00|8192.83|8192.83|8193.25|8193.25|8198.02|8198.02|8192.72|8192.72|0
1628159400000|2021-08-05 10:30:00|8193.36|8193.36|8190.37|8190.37|8193.52|8193.52|8187.6|8187.6|0
1628159700000|2021-08-05 10:35:00|8190.18|8190.18|8189.74|8189.74|8192.67|8192.67|8188.45|8188.45|0
1628160000000|2021-08-05 10:40:00|8189.65|8189.65|8189.96|8189.96|8190.55|8190.55|8187.52|8187.52|0
1628160300000|2021-08-05 10:45:00|8189.89|8189.89|8194.09|8194.09|8194.38|8194.38|8187.56|8187.56|0
1628160600000|2021-08-05 10:50:00|8195.4|8195.4|8194.87|8194.87|8197.81|8197.81|8193.88|8193.88|0
1628160900000|2021-08-05 10:55:00|8195.02|8195.02|8191.6|8191.6|8195.66|8195.66|8191.6|8191.6|0
1628161200000|2021-08-05 11:00:00|8191.21|8191.21|8191.2|8191.2|8193.48|8193.48|8187.01|8187.01|0
1628161500000|2021-08-05 11:05:00|8191.37|8191.37|8190.44|8190.44|8195.95|8195.95|8189.78|8189.78|0
1628161800000|2021-08-05 11:10:00|8190.23|8190.23|8191.86|8191.86|8192.27|8192.27|8185.58|8185.58|0
1628162100000|2021-08-05 11:15:00|8192.07|8192.07|8201.29|8201.29|8201.51|8201.51|8192.07|8192.07|0
1628162400000|2021-08-05 11:20:00|8201.4|8201.4|8198.29|8198.29|8202.09|8202.09|8197.99|8197.99|0
1628162700000|2021-08-05 11:25:00|8198.22|8198.22|8207.87|8207.87|8208.69|8208.69|8197.64|8197.64|0
1628163000000|2021-08-05 11:30:00|8208.11|8208.11|8212.72|8212.72|8212.96|8212.96|8206.24|8206.24|0
1628163300000|2021-08-05 11:35:00|8212.79|8212.79|8216.8|8216.8|8218.42|8218.42|8211.14|8211.14|0
1628163600000|2021-08-05 11:40:00|8216.84|8216.84|8220.28|8220.28|8220.39|8220.39|8216.82|8216.82|0
1628163900000|2021-08-05 11:45:00|8220.36|8220.36|8224.02|8224.02|8229.43|8229.43|8220.12|8220.12|0
1628164200000|2021-08-05 11:50:00|8224.88|8224.88|8241.55|8241.55|8241.55|8241.55|8224.88|8224.88|0
1628164500000|2021-08-05 11:55:00|8241.32|8241.32|8244.41|8244.41|8246.37|8246.37|8240.77|8240.77|0
1628164800000|2021-08-05 12:00:00|8244.49|8244.49|8236.43|8236.43|8244.49|8244.49|8235.43|8235.43|0
1628165100000|2021-08-05 12:05:00|8236.18|8236.18|8227.04|8227.04|8236.18|8236.18|8224.82|8224.82|0
1628165400000|2021-08-05 12:10:00|8227.65|8227.65|8218.14|8218.14|8227.95|8227.95|8217.54|8217.54|0
1628165700000|2021-08-05 12:15:00|8218.06|8218.06|8217.87|8217.87|8218.69|8218.69|8209.88|8209.88|0
1628166000000|2021-08-05 12:20:00|8217.78|8217.78|8232.12|8232.12|8232.12|8232.12|8217.78|8217.78|0
1628166300000|2021-08-05 12:25:00|8232.18|8232.18|8236.31|8236.31|8239.43|8239.43|8231.36|8231.36|0
1628166600000|2021-08-05 12:30:00|8236|8236|8224.78|8224.78|8236|8236|8222.87|8222.87|0
1628166900000|2021-08-05 12:35:00|8224.97|8224.97|8223.14|8223.14|8224.97|8224.97|8222.21|8222.21|0
1628167200000|2021-08-05 12:40:00|8222.9|8222.9|8221.79|8221.79|8224.4|8224.4|8221.79|8221.79|0
1628167500000|2021-08-05 12:45:00|8220.07|8220.07|8214.27|8214.27|8222.03|8222.03|8210.77|8210.77|0
1628167800000|2021-08-05 12:50:00|8214.43|8214.43|8208.96|8208.96|8214.76|8214.76|8208.7|8208.7|0
1628168100000|2021-08-05 12:55:00|8209.06|8209.06|8203.99|8203.99|8210.82|8210.82|8203.03|8203.03|0
1628168400000|2021-08-05 13:00:00|8203.69|8203.69|8202.72|8202.72|8206.38|8206.38|8196.09|8196.09|0
1628168700000|2021-08-05 13:05:00|8202.56|8202.56|8216.02|8216.02|8219.55|8219.55|8201.37|8201.37|0
1628169000000|2021-08-05 13:10:00|8215.81|8215.81|8214.71|8214.71|8216.23|8216.23|8209.82|8209.82|0
1628169300000|2021-08-05 13:15:00|8214.99|8214.99|8214.95|8214.95|8219.98|8219.98|8214.64|8214.64|0
1628169600000|2021-08-05 13:20:00|8214.83|8214.83|8208.27|8208.27|8215.62|8215.62|8207.73|8207.73|0
1628169900000|2021-08-05 13:25:00|8208.17|8208.17|8206.36|8206.36|8210.38|8210.38|8204.47|8204.47|0
1628170200000|2021-08-05 13:30:00|8206.2|8206.2|8209.82|8209.82|8215.16|8215.16|8205.64|8205.64|0
1628170500000|2021-08-05 13:35:00|8209.9|8209.9|8214.09|8214.09|8215.09|8215.09|8204.04|8204.04|0
1628170800000|2021-08-05 13:40:00|8214.68|8214.68|8240.45|8240.45|8243.46|8243.46|8214.68|8214.68|0
1628171100000|2021-08-05 13:45:00|8240.64|8240.64|8245.13|8245.13|8254.03|8254.03|8238.42|8238.42|0
1628171400000|2021-08-05 13:50:00|8245.05|8245.05|8258.72|8258.72|8259.25|8259.25|8242.77|8242.77|0
1628171700000|2021-08-05 13:55:00|8258.53|8258.53|8250.7|8250.7|8261.13|8261.13|8247.3|8247.3|0
1628172000000|2021-08-05 14:00:00|8250.93|8250.93|8241.51|8241.51|8251.83|8251.83|8238.67|8238.67|0
1628172300000|2021-08-05 14:05:00|8242.31|8242.31|8263.75|8263.75|8264.11|8264.11|8242.31|8242.31|0
1628172600000|2021-08-05 14:10:00|8263.67|8263.67|8268.88|8268.88|8271.62|8271.62|8260.37|8260.37|0
1628172900000|2021-08-05 14:15:00|8268.81|8268.81|8257.04|8257.04|8269.27|8269.27|8255.16|8255.16|0
1628173200000|2021-08-05 14:20:00|8256.85|8256.85|8259.41|8259.41|8259.41|8259.41|8252.17|8252.17|0
1628173500000|2021-08-05 14:25:00|8259.6|8259.6|8270.64|8270.64|8271.99|8271.99|8257.42|8257.42|0
1628173800000|2021-08-05 14:30:00|8269.69|8269.69|8278.37|8278.37|8278.44|8278.44|8268.53|8268.53|0
1628174100000|2021-08-05 14:35:00|8278.44|8278.44|8278.19|8278.19|8282.8|8282.8|8277.93|8277.93|0
1628174400000|2021-08-05 14:40:00|8278.14|8278.14|8269.49|8269.49|8282.88|8282.88|8268.14|8268.14|0
1628174700000|2021-08-05 14:45:00|8269.42|8269.42|8272.26|8272.26|8274.05|8274.05|8264.86|8264.86|0
1628175000000|2021-08-05 14:50:00|8272.39|8272.39|8281.04|8281.04|8284.56|8284.56|8272.05|8272.05|0
1628175300000|2021-08-05 14:55:00|8280.66|8280.66|8288.42|8288.42|8290.78|8290.78|8278.87|8278.87|0
1628175600000|2021-08-05 15:00:00|8288.28|8288.28|8284.12|8284.12|8288.55|8288.55|8281.89|8281.89|0
1628175900000|2021-08-05 15:05:00|8284.15|8284.15|8289.62|8289.62|8290.03|8290.03|8283.91|8283.91|0
1628176200000|2021-08-05 15:10:00|8289.68|8289.68|8296.83|8296.83|8297.04|8297.04|8288.37|8288.37|0
1628176500000|2021-08-05 15:15:00|8296.69|8296.69|8301.56|8301.56|8302.92|8302.92|8295.11|8295.11|0
1628176800000|2021-08-05 15:20:00|8301.35|8301.35|8314.06|8314.06|8314.06|8314.06|8299.93|8299.93|0
1628177100000|2021-08-05 15:25:00|8314.12|8314.12|8313.32|8313.32|8316.64|8316.64|8310.58|8310.58|0
1628234100000|2021-08-06 07:15:00|8344.7|8344.7|8341.25|8341.25|8344.7|8344.7|8333.53|8333.53|0
1628234400000|2021-08-06 07:20:00|8341.45|8341.45|8352.85|8352.85|8354.99|8354.99|8331.23|8331.23|0
1628234700000|2021-08-06 07:25:00|8353.23|8353.23|8329.29|8329.29|8353.37|8353.37|8329.08|8329.08|0
1628235000000|2021-08-06 07:30:00|8329.1|8329.1|8326.7|8326.7|8329.57|8329.57|8324.1|8324.1|0
1628235300000|2021-08-06 07:35:00|8327.18|8327.18|8332.39|8332.39|8332.76|8332.76|8323.23|8323.23|0
1628235600000|2021-08-06 07:40:00|8332.01|8332.01|8325.89|8325.89|8333.1|8333.1|8322.96|8322.96|0
1628235900000|2021-08-06 07:45:00|8325.32|8325.32|8300.94|8300.94|8325.32|8325.32|8300.2|8300.2|0
1628236200000|2021-08-06 07:50:00|8301.25|8301.25|8295.72|8295.72|8304.69|8304.69|8295.49|8295.49|0
1628236500000|2021-08-06 07:55:00|8295.93|8295.93|8300.7|8300.7|8301.57|8301.57|8294.9|8294.9|0
1628236800000|2021-08-06 08:00:00|8300.39|8300.39|8303.05|8303.05|8308.57|8308.57|8294.74|8294.74|0
1628237100000|2021-08-06 08:05:00|8302.84|8302.84|8301.31|8301.31|8304.18|8304.18|8300.86|8300.86|0
1628237400000|2021-08-06 08:10:00|8301.21|8301.21|8301.53|8301.53|8303.1|8303.1|8295.02|8295.02|0
1628237700000|2021-08-06 08:15:00|8301.62|8301.62|8303.14|8303.14|8303.14|8303.14|8298.95|8298.95|0
1628238000000|2021-08-06 08:20:00|8303.2|8303.2|8315.45|8315.45|8315.45|8315.45|8303.05|8303.05|0
1628238300000|2021-08-06 08:25:00|8315.74|8315.74|8314.87|8314.87|8317.85|8317.85|8309.87|8309.87|0
1628238600000|2021-08-06 08:30:00|8314.81|8314.81|8316.46|8316.46|8319.33|8319.33|8313.4|8313.4|0
1628238900000|2021-08-06 08:35:00|8315.89|8315.89|8303.79|8303.79|8317.3|8317.3|8303.79|8303.79|0
1628239200000|2021-08-06 08:40:00|8303.65|8303.65|8311.93|8311.93|8312.44|8312.44|8301.95|8301.95|0
1628239500000|2021-08-06 08:45:00|8311.62|8311.62|8316.74|8316.74|8318.4|8318.4|8307.28|8307.28|0
1628239800000|2021-08-06 08:50:00|8317.04|8317.04|8316.33|8316.33|8317.46|8317.46|8314.58|8314.58|0
1628240100000|2021-08-06 08:55:00|8316.64|8316.64|8305.02|8305.02|8320.19|8320.19|8303.85|8303.85|0
1628240400000|2021-08-06 09:00:00|8305.11|8305.11|8306.2|8306.2|8307.53|8307.53|8300.63|8300.63|0
1628240700000|2021-08-06 09:05:00|8307.04|8307.04|8313.55|8313.55|8314.58|8314.58|8307.04|8307.04|0
1628241000000|2021-08-06 09:10:00|8313.89|8313.89|8314.95|8314.95|8319.43|8319.43|8313.89|8313.89|0
1628241300000|2021-08-06 09:15:00|8315.05|8315.05|8322.46|8322.46|8322.8|8322.8|8314.31|8314.31|0
1628241600000|2021-08-06 09:20:00|8322.73|8322.73|8324.57|8324.57|8325.23|8325.23|8320.38|8320.38|0
1628241900000|2021-08-06 09:25:00|8324.38|8324.38|8332.87|8332.87|8335.27|8335.27|8324.34|8324.34|0
1628242200000|2021-08-06 09:30:00|8331.96|8331.96|8330.46|8330.46|8332.08|8332.08|8324.55|8324.55|0
1628242500000|2021-08-06 09:35:00|8330.69|8330.69|8331.1|8331.1|8331.34|8331.34|8329.36|8329.36|0
1628242800000|2021-08-06 09:40:00|8331.22|8331.22|8330.48|8330.48|8333.84|8333.84|8330.48|8330.48|0
1628243100000|2021-08-06 09:45:00|8330.59|8330.59|8329.77|8329.77|8330.59|8330.59|8326.59|8326.59|0
1628243400000|2021-08-06 09:50:00|8329.31|8329.31|8337.99|8337.99|8337.99|8337.99|8328.19|8328.19|0
1628243700000|2021-08-06 09:55:00|8338.08|8338.08|8347.7|8347.7|8348.68|8348.68|8338.08|8338.08|0
1628244000000|2021-08-06 10:00:00|8347.32|8347.32|8351.18|8351.18|8351.18|8351.18|8342.93|8342.93|0
1628244300000|2021-08-06 10:05:00|8351.37|8351.37|8355.51|8355.51|8358.03|8358.03|8351.37|8351.37|0
1628244600000|2021-08-06 10:10:00|8355.41|8355.41|8368.68|8368.68|8370.32|8370.32|8352.18|8352.18|0
1628244900000|2021-08-06 10:15:00|8368.52|8368.52|8363.04|8363.04|8368.85|8368.85|8362.82|8362.82|0
1628245200000|2021-08-06 10:20:00|8362.66|8362.66|8367.39|8367.39|8367.79|8367.79|8361.81|8361.81|0
1628245500000|2021-08-06 10:25:00|8367.77|8367.77|8358.89|8358.89|8367.77|8367.77|8357.84|8357.84|0
1628245800000|2021-08-06 10:30:00|8358.74|8358.74|8362.81|8362.81|8364.52|8364.52|8355.51|8355.51|0
1628246100000|2021-08-06 10:35:00|8362.51|8362.51|8372.08|8372.08|8372.08|8372.08|8362.13|8362.13|0
1628246400000|2021-08-06 10:40:00|8372.27|8372.27|8362.61|8362.61|8372.37|8372.37|8362.61|8362.61|0
1628246700000|2021-08-06 10:45:00|8362.31|8362.31|8359.35|8359.35|8362.31|8362.31|8354.64|8354.64|0
1628247000000|2021-08-06 10:50:00|8359.23|8359.23|8361.61|8361.61|8365.41|8365.41|8358.03|8358.03|0
1628247300000|2021-08-06 10:55:00|8361.69|8361.69|8364.4|8364.4|8365.66|8365.66|8360.63|8360.63|0
1628247600000|2021-08-06 11:00:00|8365.02|8365.02|8384.19|8384.19|8384.19|8384.19|8365.02|8365.02|0
1628247900000|2021-08-06 11:05:00|8384.27|8384.27|8380.01|8380.01|8384.5|8384.5|8379.15|8379.15|0
1628248200000|2021-08-06 11:10:00|8379.8|8379.8|8380.68|8380.68|8384.91|8384.91|8378.94|8378.94|0
1628248500000|2021-08-06 11:15:00|8380.21|8380.21|8387.46|8387.46|8387.46|8387.46|8379.07|8379.07|0
1628248800000|2021-08-06 11:20:00|8387.39|8387.39|8387.59|8387.59|8387.9|8387.9|8380.49|8380.49|0
1628249100000|2021-08-06 11:25:00|8387.7|8387.7|8398.71|8398.71|8398.74|8398.74|8387.12|8387.12|0
1628249400000|2021-08-06 11:30:00|8398.64|8398.64|8390.8|8390.8|8399.47|8399.47|8390.59|8390.59|0
1628249700000|2021-08-06 11:35:00|8390.71|8390.71|8394.39|8394.39|8394.39|8394.39|8387.9|8387.9|0
1628250000000|2021-08-06 11:40:00|8394.18|8394.18|8394.26|8394.26|8394.43|8394.43|8388.36|8388.36|0
1628250300000|2021-08-06 11:45:00|8394.32|8394.32|8383.08|8383.08|8394.48|8394.48|8382.26|8382.26|0
1628250600000|2021-08-06 11:50:00|8382.78|8382.78|8383|8383|8389.23|8389.23|8382.78|8382.78|0
1628250900000|2021-08-06 11:55:00|8382.97|8382.97|8377.9|8377.9|8382.97|8382.97|8375.88|8375.88|0
1628251200000|2021-08-06 12:00:00|8378|8378|8378.23|8378.23|8379.44|8379.44|8372.44|8372.44|0
1628251500000|2021-08-06 12:05:00|8378.16|8378.16|8374.73|8374.73|8379.41|8379.41|8374.56|8374.56|0
1628251800000|2021-08-06 12:10:00|8374.92|8374.92|8375.06|8375.06|8377.39|8377.39|8373.96|8373.96|0
1628252100000|2021-08-06 12:15:00|8375.27|8375.27|8366.63|8366.63|8375.95|8375.95|8360.3|8360.3|0
1628252400000|2021-08-06 12:20:00|8367.49|8367.49|8365.29|8365.29|8370.25|8370.25|8365.1|8365.1|0
1628252700000|2021-08-06 12:25:00|8363.36|8363.36|8374.82|8374.82|8374.84|8374.84|8362.47|8362.47|0
1628253000000|2021-08-06 12:30:00|8374.9|8374.9|8383.52|8383.52|8390.49|8390.49|8374.4|8374.4|0
1628253300000|2021-08-06 12:35:00|8383.61|8383.61|8395.84|8395.84|8396.94|8396.94|8383.21|8383.21|0
1628253600000|2021-08-06 12:40:00|8395.94|8395.94|8382.75|8382.75|8396.71|8396.71|8382.7|8382.7|0
1628253900000|2021-08-06 12:45:00|8382.67|8382.67|8380.56|8380.56|8384.27|8384.27|8375.55|8375.55|0
1628254200000|2021-08-06 12:50:00|8380.33|8380.33|8374.39|8374.39|8380.33|8380.33|8371.23|8371.23|0
1628254500000|2021-08-06 12:55:00|8375.03|8375.03|8387.32|8387.32|8387.32|8387.32|8375.03|8375.03|0
1628254800000|2021-08-06 13:00:00|8387.53|8387.53|8411.26|8411.26|8411.56|8411.56|8387.53|8387.53|0
1628255100000|2021-08-06 13:05:00|8411.9|8411.9|8413.29|8413.29|8416.71|8416.71|8408.58|8408.58|0
1628255400000|2021-08-06 13:10:00|8413.21|8413.21|8402.81|8402.81|8413.37|8413.37|8402.81|8402.81|0
1628255700000|2021-08-06 13:15:00|8402.87|8402.87|8399.4|8399.4|8407.86|8407.86|8399.4|8399.4|0
1628256000000|2021-08-06 13:20:00|8398.86|8398.86|8402.27|8402.27|8406.09|8406.09|8397.64|8397.64|0
1628256300000|2021-08-06 13:25:00|8402.57|8402.57|8407.53|8407.53|8414.67|8414.67|8402.57|8402.57|0
1628256600000|2021-08-06 13:30:00|8407.32|8407.32|8400.11|8400.11|8419.45|8419.45|8399.89|8399.89|0
1628256900000|2021-08-06 13:35:00|8399.73|8399.73|8404.5|8404.5|8404.5|8404.5|8380.62|8380.62|0
1628257200000|2021-08-06 13:40:00|8404.81|8404.81|8403.16|8403.16|8411.61|8411.61|8401.46|8401.46|0
1628257500000|2021-08-06 13:45:00|8403.27|8403.27|8402.76|8402.76|8406.36|8406.36|8400.98|8400.98|0
1628257800000|2021-08-06 13:50:00|8401.9|8401.9|8393.92|8393.92|8402.32|8402.32|8388.83|8388.83|0
1628258100000|2021-08-06 13:55:00|8393.54|8393.54|8389.02|8389.02|8394.29|8394.29|8378.44|8378.44|0
1628258400000|2021-08-06 14:00:00|8388.64|8388.64|8401.96|8401.96|8401.96|8401.96|8382.56|8382.56|0
1628258700000|2021-08-06 14:05:00|8401.99|8401.99|8392.27|8392.27|8402.6|8402.6|8391.44|8391.44|0
1628259000000|2021-08-06 14:10:00|8392.07|8392.07|8398.67|8398.67|8398.96|8398.96|8389.38|8389.38|0
1628259300000|2021-08-06 14:15:00|8398.57|8398.57|8400.71|8400.71|8402.66|8402.66|8397.01|8397.01|0
1628259600000|2021-08-06 14:20:00|8400.8|8400.8|8397.85|8397.85|8404.95|8404.95|8395.93|8395.93|0
1628259900000|2021-08-06 14:25:00|8397.62|8397.62|8384.1|8384.1|8399.2|8399.2|8384.1|8384.1|0
1628260200000|2021-08-06 14:30:00|8384.16|8384.16|8383.49|8383.49|8390.68|8390.68|8381.57|8381.57|0
1628260500000|2021-08-06 14:35:00|8383.33|8383.33|8362.59|8362.59|8383.33|8383.33|8362.59|8362.59|0
1628260800000|2021-08-06 14:40:00|8362.36|8362.36|8349.9|8349.9|8362.36|8362.36|8349.85|8349.85|0
1628261100000|2021-08-06 14:45:00|8349.82|8349.82|8356.28|8356.28|8357.65|8357.65|8348.24|8348.24|0
1628261400000|2021-08-06 14:50:00|8356.66|8356.66|8348.76|8348.76|8356.85|8356.85|8346.3|8346.3|0
1628261700000|2021-08-06 14:55:00|8348.85|8348.85|8360.34|8360.34|8361.11|8361.11|8348.85|8348.85|0
1628262000000|2021-08-06 15:00:00|8360.76|8360.76|8361.67|8361.67|8361.83|8361.83|8357.06|8357.06|0
1628262300000|2021-08-06 15:05:00|8361.59|8361.59|8360.22|8360.22|8362.14|8362.14|8357.59|8357.59|0
1628262600000|2021-08-06 15:10:00|8359.84|8359.84|8354.68|8354.68|8362.49|8362.49|8351.13|8351.13|0
1628262900000|2021-08-06 15:15:00|8354.52|8354.52|8347.32|8347.32|8355.48|8355.48|8347.23|8347.23|0
1628263200000|2021-08-06 15:20:00|8347.4|8347.4|8359.24|8359.24|8359.24|8359.24|8347.03|8347.03|0
1628263500000|2021-08-06 15:25:00|8359.08|8359.08|8352.76|8352.76|8359.08|8359.08|8341.93|8341.93|0
1628493300000|2021-08-09 07:15:00|8272.38|8272.38|8272.15|8272.15|8278.1|8278.1|8257.9|8257.9|0
1628493600000|2021-08-09 07:20:00|8272.07|8272.07|8299.86|8299.86|8300.41|8300.41|8272.07|8272.07|0
1628493900000|2021-08-09 07:25:00|8300.71|8300.71|8310.29|8310.29|8316.83|8316.83|8300.71|8300.71|0
1628494200000|2021-08-09 07:30:00|8310.44|8310.44|8308.02|8308.02|8318.69|8318.69|8307.89|8307.89|0
1628494500000|2021-08-09 07:35:00|8307.33|8307.33|8291.88|8291.88|8307.33|8307.33|8291.52|8291.52|0
1628494800000|2021-08-09 07:40:00|8291.66|8291.66|8293.97|8293.97|8296.28|8296.28|8285.25|8285.25|0
1628495100000|2021-08-09 07:45:00|8293.36|8293.36|8288.72|8288.72|8293.36|8293.36|8286.27|8286.27|0
1628495400000|2021-08-09 07:50:00|8288.76|8288.76|8291.04|8291.04|8291.04|8291.04|8281.1|8281.1|0
1628495700000|2021-08-09 07:55:00|8291.12|8291.12|8300.8|8300.8|8300.8|8300.8|8290.8|8290.8|0
1628496000000|2021-08-09 08:00:00|8300.49|8300.49|8295.94|8295.94|8300.97|8300.97|8293.49|8293.49|0
1628496300000|2021-08-09 08:05:00|8296.84|8296.84|8288.11|8288.11|8299.09|8299.09|8288.11|8288.11|0
1628496600000|2021-08-09 08:10:00|8288.34|8288.34|8294.95|8294.95|8294.95|8294.95|8284.31|8284.31|0
1628496900000|2021-08-09 08:15:00|8295.34|8295.34|8288.72|8288.72|8296.87|8296.87|8287.75|8287.75|0
1628497200000|2021-08-09 08:20:00|8288.42|8288.42|8265.39|8265.39|8288.42|8288.42|8265.39|8265.39|0
1628497500000|2021-08-09 08:25:00|8265.06|8265.06|8259|8259|8265.26|8265.26|8255.21|8255.21|0
1628497800000|2021-08-09 08:30:00|8259.45|8259.45|8256.72|8256.72|8259.83|8259.83|8254.96|8254.96|0
1628498100000|2021-08-09 08:35:00|8256.49|8256.49|8261.79|8261.79|8261.79|8261.79|8253.58|8253.58|0
1628498400000|2021-08-09 08:40:00|8262.49|8262.49|8262.46|8262.46|8262.58|8262.58|8258.47|8258.47|0
1628498700000|2021-08-09 08:45:00|8261.89|8261.89|8265.88|8265.88|8268.02|8268.02|8258.05|8258.05|0
1628499000000|2021-08-09 08:50:00|8266.04|8266.04|8266.5|8266.5|8267.35|8267.35|8262.39|8262.39|0
1628499300000|2021-08-09 08:55:00|8266.6|8266.6|8264.08|8264.08|8274.14|8274.14|8261.54|8261.54|0
1628499600000|2021-08-09 09:00:00|8264.01|8264.01|8267.46|8267.46|8268.55|8268.55|8263.39|8263.39|0
1628499900000|2021-08-09 09:05:00|8267.27|8267.27|8276.44|8276.44|8276.44|8276.44|8262.99|8262.99|0
1628500200000|2021-08-09 09:10:00|8276.48|8276.48|8268.49|8268.49|8276.48|8276.48|8263.79|8263.79|0
1628500500000|2021-08-09 09:15:00|8268.47|8268.47|8272.09|8272.09|8275.96|8275.96|8268.47|8268.47|0
1628500800000|2021-08-09 09:20:00|8271.98|8271.98|8266.29|8266.29|8276.33|8276.33|8265.98|8265.98|0
1628501100000|2021-08-09 09:25:00|8266.19|8266.19|8263.86|8263.86|8267.34|8267.34|8262.48|8262.48|0
1628501400000|2021-08-09 09:30:00|8264.01|8264.01|8258.61|8258.61|8264.17|8264.17|8258.61|8258.61|0
1628501700000|2021-08-09 09:35:00|8258.15|8258.15|8252.87|8252.87|8258.15|8258.15|8252.28|8252.28|0
1628502000000|2021-08-09 09:40:00|8252.83|8252.83|8237.67|8237.67|8256.16|8256.16|8236.6|8236.6|0
1628502300000|2021-08-09 09:45:00|8237.38|8237.38|8238.15|8238.15|8241.36|8241.36|8236.01|8236.01|0
1628502600000|2021-08-09 09:50:00|8238.38|8238.38|8246.24|8246.24|8246.26|8246.26|8238.2|8238.2|0
1628502900000|2021-08-09 09:55:00|8246.37|8246.37|8250.13|8250.13|8251.45|8251.45|8246.37|8246.37|0
1628503200000|2021-08-09 10:00:00|8250.18|8250.18|8248.83|8248.83|8251.05|8251.05|8247.19|8247.19|0
1628503500000|2021-08-09 10:05:00|8248.91|8248.91|8256.75|8256.75|8258.27|8258.27|8247.93|8247.93|0
1628503800000|2021-08-09 10:10:00|8256.97|8256.97|8255.59|8255.59|8261.6|8261.6|8253.65|8253.65|0
1628504100000|2021-08-09 10:15:00|8255.65|8255.65|8253.71|8253.71|8256.06|8256.06|8253.28|8253.28|0
1628504400000|2021-08-09 10:20:00|8253.14|8253.14|8252.82|8252.82|8253.33|8253.33|8247.84|8247.84|0
1628504700000|2021-08-09 10:25:00|8252.98|8252.98|8260.35|8260.35|8260.41|8260.41|8252.68|8252.68|0
1628505000000|2021-08-09 10:30:00|8260.14|8260.14|8272.13|8272.13|8272.13|8272.13|8256.78|8256.78|0
1628505300000|2021-08-09 10:35:00|8271.72|8271.72|8268.04|8268.04|8272.03|8272.03|8261.65|8261.65|0
1628505600000|2021-08-09 10:40:00|8267.18|8267.18|8262.47|8262.47|8267.18|8267.18|8262.16|8262.16|0
1628505900000|2021-08-09 10:45:00|8262.23|8262.23|8267.58|8267.58|8268.35|8268.35|8258.7|8258.7|0
1628506200000|2021-08-09 10:50:00|8267.67|8267.67|8264.51|8264.51|8268.57|8268.57|8263.82|8263.82|0
1628506500000|2021-08-09 10:55:00|8264.35|8264.35|8265.34|8265.34|8267.74|8267.74|8264.03|8264.03|0
1628506800000|2021-08-09 11:00:00|8264.18|8264.18|8253.18|8253.18|8264.94|8264.94|8249.21|8249.21|0
1628507100000|2021-08-09 11:05:00|8253.03|8253.03|8255.85|8255.85|8256.69|8256.69|8252.61|8252.61|0
1628507400000|2021-08-09 11:10:00|8256.23|8256.23|8256.71|8256.71|8259.6|8259.6|8254.65|8254.65|0
1628507700000|2021-08-09 11:15:00|8256.85|8256.85|8255.82|8255.82|8256.96|8256.96|8254.19|8254.19|0
1628508000000|2021-08-09 11:20:00|8256.01|8256.01|8259.74|8259.74|8261.46|8261.46|8255.76|8255.76|0
1628508300000|2021-08-09 11:25:00|8260.31|8260.31|8258.91|8258.91|8262.12|8262.12|8258.68|8258.68|0
1628508600000|2021-08-09 11:30:00|8258.8|8258.8|8258.68|8258.68|8263.69|8263.69|8258.61|8258.61|0
1628508900000|2021-08-09 11:35:00|8258.62|8258.62|8261.83|8261.83|8263.86|8263.86|8257|8257|0
1628509200000|2021-08-09 11:40:00|8262.02|8262.02|8263.49|8263.49|8265.14|8265.14|8262.02|8262.02|0
1628509500000|2021-08-09 11:45:00|8263.68|8263.68|8276.19|8276.19|8277.65|8277.65|8263.2|8263.2|0
1628509800000|2021-08-09 11:50:00|8276.38|8276.38|8281.74|8281.74|8284.02|8284.02|8276.38|8276.38|0
1628510100000|2021-08-09 11:55:00|8281.51|8281.51|8284.17|8284.17|8287.81|8287.81|8279.96|8279.96|0
1628510400000|2021-08-09 12:00:00|8284.03|8284.03|8289.36|8289.36|8293.91|8293.91|8284.03|8284.03|0
1628510700000|2021-08-09 12:05:00|8289.64|8289.64|8292.99|8292.99|8292.99|8292.99|8288.01|8288.01|0
1628511000000|2021-08-09 12:10:00|8293.15|8293.15|8289.91|8289.91|8293.91|8293.91|8289.91|8289.91|0
1628511300000|2021-08-09 12:15:00|8289.97|8289.97|8282.66|8282.66|8290.86|8290.86|8282.58|8282.58|0
1628511600000|2021-08-09 12:20:00|8282.81|8282.81|8283.34|8283.34|8285.3|8285.3|8281.58|8281.58|0
1628511900000|2021-08-09 12:25:00|8283.13|8283.13|8288.46|8288.46|8289.4|8289.4|8282.57|8282.57|0
1628512200000|2021-08-09 12:30:00|8288.48|8288.48|8289.36|8289.36|8289.77|8289.77|8286.73|8286.73|0
1628512500000|2021-08-09 12:35:00|8289.44|8289.44|8294.78|8294.78|8298.59|8298.59|8288.59|8288.59|0
1628512800000|2021-08-09 12:40:00|8295.08|8295.08|8295.84|8295.84|8295.84|8295.84|8292.27|8292.27|0
1628513100000|2021-08-09 12:45:00|8295.7|8295.7|8299.04|8299.04|8300.19|8300.19|8293.07|8293.07|0
1628513400000|2021-08-09 12:50:00|8298.81|8298.81|8322.22|8322.22|8324.38|8324.38|8298.18|8298.18|0
1628513700000|2021-08-09 12:55:00|8322.6|8322.6|8315.93|8315.93|8323.48|8323.48|8314.54|8314.54|0
1628514000000|2021-08-09 13:00:00|8316.07|8316.07|8321.6|8321.6|8321.83|8321.83|8315.91|8315.91|0
1628514300000|2021-08-09 13:05:00|8321.52|8321.52|8324.76|8324.76|8326.74|8326.74|8314.42|8314.42|0
1628514600000|2021-08-09 13:10:00|8324.57|8324.57|8322.63|8322.63|8328.46|8328.46|8321.78|8321.78|0
1628514900000|2021-08-09 13:15:00|8322.55|8322.55|8327.39|8327.39|8331.6|8331.6|8316.18|8316.18|0
1628515200000|2021-08-09 13:20:00|8327.56|8327.56|8311.85|8311.85|8329.36|8329.36|8311.85|8311.85|0
1628515500000|2021-08-09 13:25:00|8310.99|8310.99|8315.16|8315.16|8316.23|8316.23|8309.27|8309.27|0
1628515800000|2021-08-09 13:30:00|8315.22|8315.22|8292.84|8292.84|8318.45|8318.45|8291.4|8291.4|0
1628516100000|2021-08-09 13:35:00|8292.69|8292.69|8291.49|8291.49|8307.03|8307.03|8288.77|8288.77|0
1628516400000|2021-08-09 13:40:00|8291.41|8291.41|8295.39|8295.39|8295.39|8295.39|8286.07|8286.07|0
1628516700000|2021-08-09 13:45:00|8295.5|8295.5|8288.8|8288.8|8297.9|8297.9|8283.65|8283.65|0
1628517000000|2021-08-09 13:50:00|8288.49|8288.49|8287.91|8287.91|8297.41|8297.41|8286.75|8286.75|0
1628517300000|2021-08-09 13:55:00|8287.83|8287.83|8317.39|8317.39|8317.99|8317.99|8287.11|8287.11|0
1628517600000|2021-08-09 14:00:00|8317.08|8317.08|8320.44|8320.44|8324.12|8324.12|8314.33|8314.33|0
1628517900000|2021-08-09 14:05:00|8320.6|8320.6|8306.24|8306.24|8323.06|8323.06|8305.68|8305.68|0
1628518200000|2021-08-09 14:10:00|8305.64|8305.64|8316.8|8316.8|8316.8|8316.8|8302.97|8302.97|0
1628518500000|2021-08-09 14:15:00|8316.63|8316.63|8329.13|8329.13|8330.04|8330.04|8315.62|8315.62|0
1628518800000|2021-08-09 14:20:00|8328.22|8328.22|8333.61|8333.61|8335.59|8335.59|8328.22|8328.22|0
1628519100000|2021-08-09 14:25:00|8333.45|8333.45|8318.03|8318.03|8338.35|8338.35|8317.19|8317.19|0
1628519400000|2021-08-09 14:30:00|8317.76|8317.76|8327.63|8327.63|8329.34|8329.34|8317.64|8317.64|0
1628519700000|2021-08-09 14:35:00|8327.79|8327.79|8327.47|8327.47|8338.88|8338.88|8325.6|8325.6|0
1628520000000|2021-08-09 14:40:00|8327.39|8327.39|8323.94|8323.94|8327.39|8327.39|8321.22|8321.22|0
1628520300000|2021-08-09 14:45:00|8323.78|8323.78|8330.3|8330.3|8331.43|8331.43|8322.04|8322.04|0
1628520600000|2021-08-09 14:50:00|8330.24|8330.24|8332.13|8332.13|8334.47|8334.47|8329.68|8329.68|0
1628520900000|2021-08-09 14:55:00|8332.36|8332.36|8337.66|8337.66|8337.66|8337.66|8331.16|8331.16|0
1628521200000|2021-08-09 15:00:00|8337.74|8337.74|8333.54|8333.54|8339.37|8339.37|8333.25|8333.25|0
1628521500000|2021-08-09 15:05:00|8333.61|8333.61|8338.76|8338.76|8340.34|8340.34|8331.73|8331.73|0
1628521800000|2021-08-09 15:10:00|8338.85|8338.85|8342.79|8342.79|8344.32|8344.32|8338.67|8338.67|0
1628522100000|2021-08-09 15:15:00|8343|8343|8353.69|8353.69|8353.74|8353.74|8342.98|8342.98|0
1628522400000|2021-08-09 15:20:00|8354.55|8354.55|8354.39|8354.39|8357.54|8357.54|8351.48|8351.48|0
1628522700000|2021-08-09 15:25:00|8354.32|8354.32|8361.09|8361.09|8364.14|8364.14|8353.44|8353.44|0
1628579700000|2021-08-10 07:15:00|8474.97|8474.97|8495.71|8495.71|8503.94|8503.94|8473.56|8473.56|0
1628580000000|2021-08-10 07:20:00|8495.99|8495.99|8516.68|8516.68|8516.68|8516.68|8495.99|8495.99|0
1628580300000|2021-08-10 07:25:00|8516.87|8516.87|8531.98|8531.98|8545.94|8545.94|8516.87|8516.87|0
1628580600000|2021-08-10 07:30:00|8531.89|8531.89|8545.52|8545.52|8551.01|8551.01|8531.89|8531.89|0
1628580900000|2021-08-10 07:35:00|8545.21|8545.21|8541.62|8541.62|8552.47|8552.47|8537.73|8537.73|0
1628581200000|2021-08-10 07:40:00|8540.76|8540.76|8532.49|8532.49|8542.03|8542.03|8526.32|8526.32|0
1628581500000|2021-08-10 07:45:00|8532.55|8532.55|8524.64|8524.64|8539.73|8539.73|8524.12|8524.12|0
1628581800000|2021-08-10 07:50:00|8523.85|8523.85|8526.93|8526.93|8547.74|8547.74|8522.99|8522.99|0
1628582100000|2021-08-10 07:55:00|8526.47|8526.47|8512.09|8512.09|8528.31|8528.31|8511.04|8511.04|0
1628582400000|2021-08-10 08:00:00|8512.71|8512.71|8527.27|8527.27|8527.4|8527.4|8512.1|8512.1|0
1628582700000|2021-08-10 08:05:00|8526.41|8526.41|8535.92|8535.92|8536.82|8536.82|8525.07|8525.07|0
1628583000000|2021-08-10 08:10:00|8537.64|8537.64|8525.03|8525.03|8537.64|8537.64|8513.43|8513.43|0
1628583300000|2021-08-10 08:15:00|8527.62|8527.62|8506.86|8506.86|8529.03|8529.03|8504.65|8504.65|0
1628583600000|2021-08-10 08:20:00|8507|8507|8515.6|8515.6|8517.51|8517.51|8506.07|8506.07|0
1628583900000|2021-08-10 08:25:00|8514.74|8514.74|8528.38|8528.38|8533.71|8533.71|8511.57|8511.57|0
1628584200000|2021-08-10 08:30:00|8525.8|8525.8|8503.8|8503.8|8526.98|8526.98|8501.03|8501.03|0
1628584500000|2021-08-10 08:35:00|8503.49|8503.49|8508.71|8508.71|8519.78|8519.78|8499.26|8499.26|0
1628584800000|2021-08-10 08:40:00|8508.79|8508.79|8502.41|8502.41|8518.52|8518.52|8500.04|8500.04|0
1628585100000|2021-08-10 08:45:00|8502.6|8502.6|8521.11|8521.11|8521.11|8521.11|8498.35|8498.35|0
1628585400000|2021-08-10 08:50:00|8520.54|8520.54|8518.29|8518.29|8522.57|8522.57|8516.55|8516.55|0
1628585700000|2021-08-10 08:55:00|8517.99|8517.99|8505.61|8505.61|8519.33|8519.33|8498.36|8498.36|0
1628586000000|2021-08-10 09:00:00|8505.55|8505.55|8510.01|8510.01|8522.25|8522.25|8504.29|8504.29|0
1628586300000|2021-08-10 09:05:00|8509.84|8509.84|8512.71|8512.71|8528.37|8528.37|8509.84|8509.84|0
1628586600000|2021-08-10 09:10:00|8512.54|8512.54|8509.62|8509.62|8514.13|8514.13|8503.66|8503.66|0
1628586900000|2021-08-10 09:15:00|8510|8510|8519.34|8519.34|8519.34|8519.34|8510|8510|0
1628587200000|2021-08-10 09:20:00|8519.55|8519.55|8520.63|8520.63|8526.33|8526.33|8518.79|8518.79|0
1628587500000|2021-08-10 09:25:00|8520.48|8520.48|8527.4|8527.4|8527.79|8527.79|8520|8520|0
1628587800000|2021-08-10 09:30:00|8528.3|8528.3|8528.88|8528.88|8528.88|8528.88|8512.84|8512.84|0
1628588100000|2021-08-10 09:35:00|8528.5|8528.5|8536.06|8536.06|8537.75|8537.75|8528.5|8528.5|0
1628588400000|2021-08-10 09:40:00|8535.76|8535.76|8549.41|8549.41|8550.63|8550.63|8535.76|8535.76|0
1628588700000|2021-08-10 09:45:00|8548.46|8548.46|8557.97|8557.97|8561.4|8561.4|8546.25|8546.25|0
1628589000000|2021-08-10 09:50:00|8558.04|8558.04|8542.25|8542.25|8560|8560|8539.36|8539.36|0
1628589300000|2021-08-10 09:55:00|8542.39|8542.39|8520.91|8520.91|8552.41|8552.41|8520.87|8520.87|0
1628589600000|2021-08-10 10:00:00|8520.71|8520.71|8518.71|8518.71|8524.95|8524.95|8508.4|8508.4|0
1628589900000|2021-08-10 10:05:00|8517.85|8517.85|8498.76|8498.76|8518.17|8518.17|8496.9|8496.9|0
1628590200000|2021-08-10 10:10:00|8500.53|8500.53|8503.4|8503.4|8508.86|8508.86|8500.46|8500.46|0
1628590500000|2021-08-10 10:15:00|8501.68|8501.68|8507.11|8507.11|8509|8509|8501.56|8501.56|0
1628590800000|2021-08-10 10:20:00|8507.17|8507.17|8520.76|8520.76|8520.86|8520.86|8504.94|8504.94|0
1628591100000|2021-08-10 10:25:00|8519.9|8519.9|8529.9|8529.9|8530.03|8530.03|8518.93|8518.93|0
1628591400000|2021-08-10 10:30:00|8529.59|8529.59|8512.83|8512.83|8529.59|8529.59|8509.16|8509.16|0
1628591700000|2021-08-10 10:35:00|8512.96|8512.96|8536.6|8536.6|8536.63|8536.63|8512.67|8512.67|0
1628592000000|2021-08-10 10:40:00|8536.7|8536.7|8523.5|8523.5|8543.54|8543.54|8521.69|8521.69|0
1628592300000|2021-08-10 10:45:00|8523.32|8523.32|8523.95|8523.95|8528.32|8528.32|8518.97|8518.97|0
1628592600000|2021-08-10 10:50:00|8523.9|8523.9|8530.16|8530.16|8530.16|8530.16|8523.78|8523.78|0
1628592900000|2021-08-10 10:55:00|8529.3|8529.3|8535.11|8535.11|8538.12|8538.12|8528.44|8528.44|0
1628593200000|2021-08-10 11:00:00|8534.92|8534.92|8538.15|8538.15|8538.64|8538.64|8529.63|8529.63|0
1628593500000|2021-08-10 11:05:00|8538.45|8538.45|8536.58|8536.58|8542.17|8542.17|8534.4|8534.4|0
1628593800000|2021-08-10 11:10:00|8536.48|8536.48|8525.51|8525.51|8536.97|8536.97|8521.79|8521.79|0
1628594100000|2021-08-10 11:15:00|8525.13|8525.13|8525.44|8525.44|8526.89|8526.89|8520.96|8520.96|0
1628594400000|2021-08-10 11:20:00|8525.32|8525.32|8521.5|8521.5|8525.86|8525.86|8517.32|8517.32|0
1628594700000|2021-08-10 11:25:00|8521.4|8521.4|8513.57|8513.57|8524.04|8524.04|8513.57|8513.57|0
1628595000000|2021-08-10 11:30:00|8514.43|8514.43|8515.46|8515.46|8517.47|8517.47|8513.9|8513.9|0
1628595300000|2021-08-10 11:35:00|8515.54|8515.54|8519.16|8519.16|8525.32|8525.32|8515.54|8515.54|0
1628595600000|2021-08-10 11:40:00|8519.47|8519.47|8522.98|8522.98|8524.6|8524.6|8517.78|8517.78|0
1628595900000|2021-08-10 11:45:00|8523.04|8523.04|8518.09|8518.09|8525.53|8525.53|8516.7|8516.7|0
1628596200000|2021-08-10 11:50:00|8518.47|8518.47|8512.38|8512.38|8521.6|8521.6|8512.21|8512.21|0
1628596500000|2021-08-10 11:55:00|8513.24|8513.24|8524.59|8524.59|8524.99|8524.99|8512.03|8512.03|0
1628596800000|2021-08-10 12:00:00|8524.56|8524.56|8527.18|8527.18|8527.69|8527.69|8516.92|8516.92|0
1628597100000|2021-08-10 12:05:00|8527.26|8527.26|8525.55|8525.55|8529.52|8529.52|8525.55|8525.55|0
1628597400000|2021-08-10 12:10:00|8525.34|8525.34|8526.27|8526.27|8526.47|8526.47|8523.77|8523.77|0
1628597700000|2021-08-10 12:15:00|8527.07|8527.07|8542.43|8542.43|8544.37|8544.37|8527.07|8527.07|0
1628598000000|2021-08-10 12:20:00|8542.49|8542.49|8538.35|8538.35|8545.9|8545.9|8538.35|8538.35|0
1628598300000|2021-08-10 12:25:00|8537.49|8537.49|8539.68|8539.68|8539.68|8539.68|8530.57|8530.57|0
1628598600000|2021-08-10 12:30:00|8540.54|8540.54|8543.83|8543.83|8549.93|8549.93|8540.36|8540.36|0
1628598900000|2021-08-10 12:35:00|8543.64|8543.64|8545.59|8545.59|8546.81|8546.81|8539.44|8539.44|0
1628599200000|2021-08-10 12:40:00|8545.43|8545.43|8556.55|8556.55|8557.66|8557.66|8545.43|8545.43|0
1628599500000|2021-08-10 12:45:00|8556.86|8556.86|8559.29|8559.29|8559.29|8559.29|8553.76|8553.76|0
1628599800000|2021-08-10 12:50:00|8559.39|8559.39|8566.1|8566.1|8566.33|8566.33|8559.39|8559.39|0
1628600100000|2021-08-10 12:55:00|8566.67|8566.67|8552.95|8552.95|8567.6|8567.6|8552.62|8552.62|0
1628600400000|2021-08-10 13:00:00|8552.19|8552.19|8535.72|8535.72|8554.03|8554.03|8535.41|8535.41|0
1628600700000|2021-08-10 13:05:00|8535.62|8535.62|8528.14|8528.14|8545.71|8545.71|8524.22|8524.22|0
1628601000000|2021-08-10 13:10:00|8528.31|8528.31|8532.79|8532.79|8534.68|8534.68|8527.26|8527.26|0
1628601300000|2021-08-10 13:15:00|8532.7|8532.7|8548.2|8548.2|8548.2|8548.2|8532.7|8532.7|0
1628601600000|2021-08-10 13:20:00|8548.08|8548.08|8543.55|8543.55|8551.26|8551.26|8542.8|8542.8|0
1628601900000|2021-08-10 13:25:00|8543.5|8543.5|8546.39|8546.39|8548.01|8548.01|8539.04|8539.04|0
1628602200000|2021-08-10 13:30:00|8546.45|8546.45|8576.88|8576.88|8578.26|8578.26|8546.44|8546.44|0
1628602500000|2021-08-10 13:35:00|8576.69|8576.69|8574.85|8574.85|8582.33|8582.33|8566.15|8566.15|0
1628602800000|2021-08-10 13:40:00|8574.75|8574.75|8583.63|8583.63|8591.82|8591.82|8574.31|8574.31|0
1628603100000|2021-08-10 13:45:00|8583.57|8583.57|8586.9|8586.9|8589.17|8589.17|8567.57|8567.57|0
1628603400000|2021-08-10 13:50:00|8587.28|8587.28|8599.7|8599.7|8605.34|8605.34|8582.75|8582.75|0
1628603700000|2021-08-10 13:55:00|8599.61|8599.61|8602.73|8602.73|8607.9|8607.9|8587.84|8587.84|0
1628604000000|2021-08-10 14:00:00|8603.35|8603.35|8592.65|8592.65|8604.61|8604.61|8586.98|8586.98|0
1628604300000|2021-08-10 14:05:00|8592.72|8592.72|8609.53|8609.53|8610.41|8610.41|8587.57|8587.57|0
1628604600000|2021-08-10 14:10:00|8609.5|8609.5|8630.91|8630.91|8630.91|8630.91|8606.57|8606.57|0
1628604900000|2021-08-10 14:15:00|8631.02|8631.02|8640.61|8640.61|8644.64|8644.64|8631.02|8631.02|0
1628605200000|2021-08-10 14:20:00|8640.31|8640.31|8606.21|8606.21|8640.5|8640.5|8600.7|8600.7|0
1628605500000|2021-08-10 14:25:00|8606.02|8606.02|8611.81|8611.81|8617.84|8617.84|8605.92|8605.92|0
1628605800000|2021-08-10 14:30:00|8611.9|8611.9|8602.62|8602.62|8613.2|8613.2|8596.92|8596.92|0
1628606100000|2021-08-10 14:35:00|8601.99|8601.99|8589.92|8589.92|8609.28|8609.28|8589.84|8589.84|0
1628606400000|2021-08-10 14:40:00|8589.71|8589.71|8562.06|8562.06|8589.71|8589.71|8562.06|8562.06|0
1628606700000|2021-08-10 14:45:00|8561.93|8561.93|8611.5|8611.5|8611.57|8611.57|8561.65|8561.65|0
1628607000000|2021-08-10 14:50:00|8611.43|8611.43|8581.04|8581.04|8611.69|8611.69|8580.56|8580.56|0
1628607300000|2021-08-10 14:55:00|8580.98|8580.98|8558.33|8558.33|8584.28|8584.28|8557.62|8557.62|0
1628607600000|2021-08-10 15:00:00|8558.26|8558.26|8565.18|8565.18|8572.43|8572.43|8554.28|8554.28|0
1628607900000|2021-08-10 15:05:00|8565.37|8565.37|8572.31|8572.31|8577.28|8577.28|8560.48|8560.48|0
1628608200000|2021-08-10 15:10:00|8572.23|8572.23|8570.65|8570.65|8574.79|8574.79|8567.09|8567.09|0
1628608500000|2021-08-10 15:15:00|8570.95|8570.95|8569.13|8569.13|8574.77|8574.77|8566.68|8566.68|0
1628608800000|2021-08-10 15:20:00|8569.03|8569.03|8578.88|8578.88|8581.18|8581.18|8566.53|8566.53|0
1628609100000|2021-08-10 15:25:00|8578.5|8578.5|8568.98|8568.98|8580.66|8580.66|8568.98|8568.98|0
1628666100000|2021-08-11 07:15:00|8567.51|8567.51|8576.31|8576.31|8582.81|8582.81|8567.41|8567.41|0
1628666400000|2021-08-11 07:20:00|8576.23|8576.23|8558.7|8558.7|8576.23|8576.23|8555.57|8555.57|0
1628666700000|2021-08-11 07:25:00|8557.84|8557.84|8532.58|8532.58|8558.06|8558.06|8530.4|8530.4|0
1628667000000|2021-08-11 07:30:00|8530.34|8530.34|8513|8513|8531.09|8531.09|8512.1|8512.1|0
1628667300000|2021-08-11 07:35:00|8511.32|8511.32|8497.45|8497.45|8512.57|8512.57|8490.21|8490.21|0
1628667600000|2021-08-11 07:40:00|8497.14|8497.14|8501.75|8501.75|8506.83|8506.83|8490.7|8490.7|0
1628667900000|2021-08-11 07:45:00|8501.67|8501.67|8526.93|8526.93|8531.7|8531.7|8501.6|8501.6|0
1628668200000|2021-08-11 07:50:00|8526.36|8526.36|8537.68|8537.68|8541.21|8541.21|8526.08|8526.08|0
1628668500000|2021-08-11 07:55:00|8537.22|8537.22|8509.77|8509.77|8537.22|8537.22|8509.77|8509.77|0
1628668800000|2021-08-11 08:00:00|8509.49|8509.49|8523.86|8523.86|8523.86|8523.86|8506.88|8506.88|0
1628669100000|2021-08-11 08:05:00|8524.72|8524.72|8528.79|8528.79|8529.33|8529.33|8520.76|8520.76|0
1628669400000|2021-08-11 08:10:00|8528.17|8528.17|8544.7|8544.7|8544.7|8544.7|8522.82|8522.82|0
1628669700000|2021-08-11 08:15:00|8545.61|8545.61|8536.17|8536.17|8552.34|8552.34|8536.17|8536.17|0
1628670000000|2021-08-11 08:20:00|8537.89|8537.89|8536.35|8536.35|8538.39|8538.39|8530.26|8530.26|0
1628670300000|2021-08-11 08:25:00|8536.41|8536.41|8537.07|8537.07|8539.29|8539.29|8531.4|8531.4|0
1628670600000|2021-08-11 08:30:00|8538.25|8538.25|8552.91|8552.91|8553.19|8553.19|8534.59|8534.59|0
1628670900000|2021-08-11 08:35:00|8553.3|8553.3|8540.92|8540.92|8553.37|8553.37|8540.92|8540.92|0
1628671200000|2021-08-11 08:40:00|8541|8541|8546.13|8546.13|8546.6|8546.6|8540.21|8540.21|0
1628671500000|2021-08-11 08:45:00|8546.22|8546.22|8552.57|8552.57|8554.15|8554.15|8544.68|8544.68|0
1628671800000|2021-08-11 08:50:00|8553.14|8553.14|8562.15|8562.15|8563.01|8563.01|8551.45|8551.45|0
1628672100000|2021-08-11 08:55:00|8561.92|8561.92|8561.46|8561.46|8563.13|8563.13|8556.8|8556.8|0
1628672400000|2021-08-11 09:00:00|8561.95|8561.95|8564.83|8564.83|8566.78|8566.78|8556.04|8556.04|0
1628672700000|2021-08-11 09:05:00|8564.54|8564.54|8584.55|8584.55|8585.68|8585.68|8564.31|8564.31|0
1628673000000|2021-08-11 09:10:00|8584.39|8584.39|8581.33|8581.33|8586.67|8586.67|8580.46|8580.46|0
1628673300000|2021-08-11 09:15:00|8581.05|8581.05|8578.11|8578.11|8583.12|8583.12|8575.61|8575.61|0
1628673600000|2021-08-11 09:20:00|8579.84|8579.84|8588.26|8588.26|8590.99|8590.99|8579.84|8579.84|0
1628673900000|2021-08-11 09:25:00|8588.83|8588.83|8581.03|8581.03|8590.36|8590.36|8581.03|8581.03|0
1628674200000|2021-08-11 09:30:00|8580.96|8580.96|8574.53|8574.53|8581.11|8581.11|8572.57|8572.57|0
1628674500000|2021-08-11 09:35:00|8575.39|8575.39|8574.19|8574.19|8580.8|8580.8|8574.19|8574.19|0
1628674800000|2021-08-11 09:40:00|8574.4|8574.4|8570.89|8570.89|8580.39|8580.39|8570.89|8570.89|0
1628675100000|2021-08-11 09:45:00|8570.81|8570.81|8567.21|8567.21|8572.56|8572.56|8562.27|8562.27|0
1628675400000|2021-08-11 09:50:00|8567.13|8567.13|8565.17|8565.17|8571.82|8571.82|8565.06|8565.06|0
1628675700000|2021-08-11 09:55:00|8565.1|8565.1|8570.89|8570.89|8570.89|8570.89|8558.69|8558.69|0
1628676000000|2021-08-11 10:00:00|8570.74|8570.74|8580.36|8580.36|8582.25|8582.25|8569.33|8569.33|0
1628676300000|2021-08-11 10:05:00|8581.09|8581.09|8579.59|8579.59|8584.53|8584.53|8579.54|8579.54|0
1628676600000|2021-08-11 10:10:00|8579.53|8579.53|8587.03|8587.03|8587.22|8587.22|8576.56|8576.56|0
1628676900000|2021-08-11 10:15:00|8586.16|8586.16|8589.21|8589.21|8590.68|8590.68|8586.05|8586.05|0
1628677200000|2021-08-11 10:20:00|8588.75|8588.75|8594.85|8594.85|8596.44|8596.44|8588.44|8588.44|0
1628677500000|2021-08-11 10:25:00|8595.01|8595.01|8587.88|8587.88|8596.33|8596.33|8587.88|8587.88|0
1628677800000|2021-08-11 10:30:00|8588.27|8588.27|8573.34|8573.34|8588.27|8588.27|8572.67|8572.67|0
1628678100000|2021-08-11 10:35:00|8573.65|8573.65|8569.94|8569.94|8574.55|8574.55|8568.18|8568.18|0
1628678400000|2021-08-11 10:40:00|8570.36|8570.36|8585.97|8585.97|8587.58|8587.58|8569.94|8569.94|0
1628678700000|2021-08-11 10:45:00|8587.69|8587.69|8578.91|8578.91|8588.77|8588.77|8578.84|8578.84|0
1628679000000|2021-08-11 10:50:00|8578.99|8578.99|8575.31|8575.31|8582.36|8582.36|8575.16|8575.16|0
1628679300000|2021-08-11 10:55:00|8575.22|8575.22|8576.29|8576.29|8578.15|8578.15|8571.74|8571.74|0
1628679600000|2021-08-11 11:00:00|8576.34|8576.34|8576.49|8576.49|8581.82|8581.82|8575.66|8575.66|0
1628679900000|2021-08-11 11:05:00|8575.63|8575.63|8579.5|8579.5|8579.5|8579.5|8573.85|8573.85|0
1628680200000|2021-08-11 11:10:00|8579.81|8579.81|8580.75|8580.75|8584.78|8584.78|8579.27|8579.27|0
1628680500000|2021-08-11 11:15:00|8580.45|8580.45|8576.57|8576.57|8581.39|8581.39|8576.57|8576.57|0
1628680800000|2021-08-11 11:20:00|8576.63|8576.63|8574.65|8574.65|8577.95|8577.95|8571.86|8571.86|0
1628681100000|2021-08-11 11:25:00|8574.96|8574.96|8578.43|8578.43|8578.52|8578.52|8569.02|8569.02|0
1628681400000|2021-08-11 11:30:00|8577.57|8577.57|8574.6|8574.6|8579.44|8579.44|8573.52|8573.52|0
1628681700000|2021-08-11 11:35:00|8574.41|8574.41|8564.81|8564.81|8575.54|8575.54|8564.81|8564.81|0
1628682000000|2021-08-11 11:40:00|8565.67|8565.67|8570.91|8570.91|8572.72|8572.72|8565.67|8565.67|0
1628682300000|2021-08-11 11:45:00|8570.71|8570.71|8576.08|8576.08|8576.08|8576.08|8568.02|8568.02|0
1628682600000|2021-08-11 11:50:00|8576.55|8576.55|8585.31|8585.31|8586.76|8586.76|8576.34|8576.34|0
1628682900000|2021-08-11 11:55:00|8585.9|8585.9|8593.66|8593.66|8594.62|8594.62|8584.37|8584.37|0
1628683200000|2021-08-11 12:00:00|8593.06|8593.06|8584.21|8584.21|8593.81|8593.81|8583.42|8583.42|0
1628683500000|2021-08-11 12:05:00|8583.97|8583.97|8583.05|8583.05|8583.97|8583.97|8579.98|8579.98|0
1628683800000|2021-08-11 12:10:00|8583|8583|8584.25|8584.25|8585.97|8585.97|8581.05|8581.05|0
1628684100000|2021-08-11 12:15:00|8583.87|8583.87|8583.08|8583.08|8583.87|8583.87|8578.67|8578.67|0
1628684400000|2021-08-11 12:20:00|8583.19|8583.19|8580.3|8580.3|8585.77|8585.77|8578.01|8578.01|0
1628684700000|2021-08-11 12:25:00|8580.45|8580.45|8581.49|8581.49|8581.83|8581.83|8577.24|8577.24|0
1628685000000|2021-08-11 12:30:00|8581.65|8581.65|8592.19|8592.19|8597.33|8597.33|8581.65|8581.65|0
1628685300000|2021-08-11 12:35:00|8592.09|8592.09|8592.23|8592.23|8599.3|8599.3|8589.67|8589.67|0
1628685600000|2021-08-11 12:40:00|8592|8592|8586.22|8586.22|8592|8592|8580.67|8580.67|0
1628685900000|2021-08-11 12:45:00|8586.83|8586.83|8578.42|8578.42|8588.73|8588.73|8577.42|8577.42|0
1628686200000|2021-08-11 12:50:00|8577.85|8577.85|8581.36|8581.36|8582.46|8582.46|8574.15|8574.15|0
1628686500000|2021-08-11 12:55:00|8580.76|8580.76|8589.2|8589.2|8589.41|8589.41|8579.99|8579.99|0
1628686800000|2021-08-11 13:00:00|8589.32|8589.32|8605.7|8605.7|8606.1|8606.1|8589.32|8589.32|0
1628687100000|2021-08-11 13:05:00|8605.47|8605.47|8609.03|8609.03|8609.03|8609.03|8598.3|8598.3|0
1628687400000|2021-08-11 13:10:00|8609.24|8609.24|8622.86|8622.86|8631.12|8631.12|8609.24|8609.24|0
1628687700000|2021-08-11 13:15:00|8622.67|8622.67|8592.35|8592.35|8622.67|8622.67|8592.26|8592.26|0
1628688000000|2021-08-11 13:20:00|8592.21|8592.21|8592.95|8592.95|8601|8601|8592|8592|0
1628688300000|2021-08-11 13:25:00|8593.9|8593.9|8606.13|8606.13|8608.05|8608.05|8593.9|8593.9|0
1628688600000|2021-08-11 13:30:00|8605.92|8605.92|8588.97|8588.97|8606.41|8606.41|8576.31|8576.31|0
1628688900000|2021-08-11 13:35:00|8588.9|8588.9|8589.14|8589.14|8591.46|8591.46|8577.07|8577.07|0
1628689200000|2021-08-11 13:40:00|8589.55|8589.55|8606.12|8606.12|8608.9|8608.9|8588.58|8588.58|0
1628689500000|2021-08-11 13:45:00|8606.69|8606.69|8611.79|8611.79|8618.02|8618.02|8600.89|8600.89|0
1628689800000|2021-08-11 13:50:00|8611.94|8611.94|8616.99|8616.99|8622.8|8622.8|8611.94|8611.94|0
1628690100000|2021-08-11 13:55:00|8617.07|8617.07|8628.68|8628.68|8628.68|8628.68|8613.46|8613.46|0
1628690400000|2021-08-11 14:00:00|8628.78|8628.78|8627.21|8627.21|8637.32|8637.32|8624.16|8624.16|0
1628690700000|2021-08-11 14:05:00|8627.4|8627.4|8609.94|8609.94|8627.91|8627.91|8609.69|8609.69|0
1628691000000|2021-08-11 14:10:00|8609.73|8609.73|8622.96|8622.96|8622.96|8622.96|8609.64|8609.64|0
1628691300000|2021-08-11 14:15:00|8623.26|8623.26|8614.27|8614.27|8626.36|8626.36|8611.74|8611.74|0
1628691600000|2021-08-11 14:20:00|8614.2|8614.2|8621.62|8621.62|8621.7|8621.7|8609.89|8609.89|0
1628691900000|2021-08-11 14:25:00|8622.04|8622.04|8630.62|8630.62|8631.34|8631.34|8622.04|8622.04|0
1628692200000|2021-08-11 14:30:00|8630.46|8630.46|8626.3|8626.3|8635.07|8635.07|8626.28|8626.28|0
1628692500000|2021-08-11 14:35:00|8627.16|8627.16|8622.61|8622.61|8628.4|8628.4|8618.19|8618.19|0
1628692800000|2021-08-11 14:40:00|8622.8|8622.8|8617.2|8617.2|8622.99|8622.99|8608.04|8608.04|0
1628693100000|2021-08-11 14:45:00|8617.05|8617.05|8606.41|8606.41|8617.5|8617.5|8604.2|8604.2|0
1628693400000|2021-08-11 14:50:00|8606.58|8606.58|8612.81|8612.81|8613.05|8613.05|8605.82|8605.82|0
1628693700000|2021-08-11 14:55:00|8612.65|8612.65|8610.52|8610.52|8614.33|8614.33|8609.13|8609.13|0
1628694000000|2021-08-11 15:00:00|8610.88|8610.88|8587.05|8587.05|8611.41|8611.41|8586.74|8586.74|0
1628694300000|2021-08-11 15:05:00|8587.13|8587.13|8579.94|8579.94|8588.74|8588.74|8577.46|8577.46|0
1628694600000|2021-08-11 15:10:00|8580.13|8580.13|8587.96|8587.96|8589.32|8589.32|8574.28|8574.28|0
1628694900000|2021-08-11 15:15:00|8587.39|8587.39|8585.67|8585.67|8587.88|8587.88|8580.77|8580.77|0
1628695200000|2021-08-11 15:20:00|8585.97|8585.97|8586.84|8586.84|8592.47|8592.47|8584.04|8584.04|0
1628695500000|2021-08-11 15:25:00|8586.65|8586.65|8586.66|8586.66|8593.74|8593.74|8579.43|8579.43|0
1628752500000|2021-08-12 07:15:00|8644.53|8644.53|8653.52|8653.52|8658.25|8658.25|8644.53|8644.53|0
1628752800000|2021-08-12 07:20:00|8653.6|8653.6|8650.08|8650.08|8656.13|8656.13|8640.54|8640.54|0
1628753100000|2021-08-12 07:25:00|8650.29|8650.29|8641.09|8641.09|8657.38|8657.38|8641.09|8641.09|0
1628753400000|2021-08-12 07:30:00|8640.94|8640.94|8636.39|8636.39|8645.53|8645.53|8635.78|8635.78|0
1628753700000|2021-08-12 07:35:00|8636.17|8636.17|8630.39|8630.39|8640.37|8640.37|8629.75|8629.75|0
1628754000000|2021-08-12 07:40:00|8628.02|8628.02|8614.17|8614.17|8628.02|8628.02|8612.38|8612.38|0
1628754300000|2021-08-12 07:45:00|8613.94|8613.94|8615.52|8615.52|8617.45|8617.45|8612.58|8612.58|0
1628754600000|2021-08-12 07:50:00|8615.9|8615.9|8629.59|8629.59|8629.74|8629.74|8614.95|8614.95|0
1628754900000|2021-08-12 07:55:00|8629.74|8629.74|8616.63|8616.63|8632.59|8632.59|8616.63|8616.63|0
1628755200000|2021-08-12 08:00:00|8617.26|8617.26|8619.89|8619.89|8620.7|8620.7|8615.87|8615.87|0
1628755500000|2021-08-12 08:05:00|8619.74|8619.74|8625.16|8625.16|8627.34|8627.34|8619.74|8619.74|0
1628755800000|2021-08-12 08:10:00|8625.35|8625.35|8626.25|8626.25|8626.48|8626.48|8619.85|8619.85|0
1628756100000|2021-08-12 08:15:00|8626.04|8626.04|8614.91|8614.91|8626.04|8626.04|8613.92|8613.92|0
1628756400000|2021-08-12 08:20:00|8615.96|8615.96|8617.81|8617.81|8620.43|8620.43|8615.96|8615.96|0
1628756700000|2021-08-12 08:25:00|8617.43|8617.43|8609.26|8609.26|8618.15|8618.15|8609.22|8609.22|0
1628757000000|2021-08-12 08:30:00|8609.05|8609.05|8606.83|8606.83|8611.25|8611.25|8605.79|8605.79|0
1628757300000|2021-08-12 08:35:00|8606.68|8606.68|8608.06|8608.06|8609.24|8609.24|8605.7|8605.7|0
1628757600000|2021-08-12 08:40:00|8607.89|8607.89|8612.54|8612.54|8613.03|8613.03|8607.61|8607.61|0
1628757900000|2021-08-12 08:45:00|8611.62|8611.62|8609.6|8609.6|8611.78|8611.78|8607.71|8607.71|0
1628758200000|2021-08-12 08:50:00|8609.37|8609.37|8610.22|8610.22|8612.94|8612.94|8608.38|8608.38|0
1628758500000|2021-08-12 08:55:00|8610.11|8610.11|8610.99|8610.99|8614.9|8614.9|8609.83|8609.83|0
1628758800000|2021-08-12 09:00:00|8610.08|8610.08|8608.73|8608.73|8611.71|8611.71|8608.66|8608.66|0
1628759100000|2021-08-12 09:05:00|8608.81|8608.81|8606.77|8606.77|8610.26|8610.26|8604.52|8604.52|0
1628759400000|2021-08-12 09:10:00|8606.66|8606.66|8609.17|8609.17|8609.32|8609.32|8602.64|8602.64|0
1628759700000|2021-08-12 09:15:00|8609.3|8609.3|8616.47|8616.47|8618.26|8618.26|8609.3|8609.3|0
1628760000000|2021-08-12 09:20:00|8616.79|8616.79|8617|8617|8621.62|8621.62|8616.59|8616.59|0
1628760300000|2021-08-12 09:25:00|8616.77|8616.77|8627.84|8627.84|8629.1|8629.1|8614.13|8614.13|0
1628760600000|2021-08-12 09:30:00|8627.69|8627.69|8617.64|8617.64|8627.69|8627.69|8617.64|8617.64|0
1628760900000|2021-08-12 09:35:00|8617.56|8617.56|8619.86|8619.86|8621.05|8621.05|8612.47|8612.47|0
1628761200000|2021-08-12 09:40:00|8619.95|8619.95|8614.58|8614.58|8621.03|8621.03|8613.32|8613.32|0
1628761500000|2021-08-12 09:45:00|8614.8|8614.8|8617.11|8617.11|8617.8|8617.8|8614.25|8614.25|0
1628761800000|2021-08-12 09:50:00|8616.94|8616.94|8611.28|8611.28|8617.66|8617.66|8611.28|8611.28|0
1628762100000|2021-08-12 09:55:00|8611.59|8611.59|8621.63|8621.63|8621.63|8621.63|8610.86|8610.86|0
1628762400000|2021-08-12 10:00:00|8621.57|8621.57|8613.08|8613.08|8622.11|8622.11|8612.94|8612.94|0
1628762700000|2021-08-12 10:05:00|8613.12|8613.12|8611.58|8611.58|8613.85|8613.85|8610.79|8610.79|0
1628763000000|2021-08-12 10:10:00|8611.19|8611.19|8616.79|8616.79|8616.79|8616.79|8609.95|8609.95|0
1628763300000|2021-08-12 10:15:00|8616.95|8616.95|8604.86|8604.86|8617.11|8617.11|8604.47|8604.47|0
1628763600000|2021-08-12 10:20:00|8604.76|8604.76|8608.2|8608.2|8610.07|8610.07|8604.76|8604.76|0
1628763900000|2021-08-12 10:25:00|8608.12|8608.12|8605.81|8605.81|8608.16|8608.16|8603.42|8603.42|0
1628764200000|2021-08-12 10:30:00|8605.88|8605.88|8611.71|8611.71|8611.94|8611.94|8604.47|8604.47|0
1628764500000|2021-08-12 10:35:00|8611.52|8611.52|8613.6|8613.6|8616.07|8616.07|8610.63|8610.63|0
1628764800000|2021-08-12 10:40:00|8612.74|8612.74|8617.93|8617.93|8620.09|8620.09|8612.1|8612.1|0
1628765100000|2021-08-12 10:45:00|8617.8|8617.8|8621.08|8621.08|8624.5|8624.5|8616.63|8616.63|0
1628765400000|2021-08-12 10:50:00|8620.87|8620.87|8602.05|8602.05|8621.27|8621.27|8601.8|8601.8|0
1628765700000|2021-08-12 10:55:00|8601.99|8601.99|8600.89|8600.89|8604.25|8604.25|8594.64|8594.64|0
1628766000000|2021-08-12 11:00:00|8601.75|8601.75|8606.89|8606.89|8613.79|8613.79|8601.56|8601.56|0
1628766300000|2021-08-12 11:05:00|8606.47|8606.47|8623.89|8623.89|8623.89|8623.89|8606.47|8606.47|0
1628766600000|2021-08-12 11:10:00|8621.6|8621.6|8617.88|8617.88|8621.6|8621.6|8615.71|8615.71|0
1628766900000|2021-08-12 11:15:00|8617.95|8617.95|8625.51|8625.51|8627.65|8627.65|8616.89|8616.89|0
1628767200000|2021-08-12 11:20:00|8626.26|8626.26|8634.46|8634.46|8634.67|8634.67|8626.26|8626.26|0
1628767500000|2021-08-12 11:25:00|8634.62|8634.62|8634.45|8634.45|8636.07|8636.07|8633.32|8633.32|0
1628767800000|2021-08-12 11:30:00|8634.53|8634.53|8636.34|8636.34|8638.03|8638.03|8633.35|8633.35|0
1628768100000|2021-08-12 11:35:00|8636.43|8636.43|8640.32|8640.32|8640.32|8640.32|8636.43|8636.43|0
1628768400000|2021-08-12 11:40:00|8640.11|8640.11|8636.64|8636.64|8640.11|8640.11|8633.34|8633.34|0
1628768700000|2021-08-12 11:45:00|8636.49|8636.49|8628.91|8628.91|8636.72|8636.72|8626.65|8626.65|0
1628769000000|2021-08-12 11:50:00|8629.05|8629.05|8632.86|8632.86|8634.25|8634.25|8627.5|8627.5|0
1628769300000|2021-08-12 11:55:00|8632.94|8632.94|8624.81|8624.81|8634.45|8634.45|8623.65|8623.65|0
1628769600000|2021-08-12 12:00:00|8625.11|8625.11|8621.78|8621.78|8625.2|8625.2|8621.6|8621.6|0
1628769900000|2021-08-12 12:05:00|8621.7|8621.7|8621.46|8621.46|8623.35|8623.35|8620.6|8620.6|0
1628770200000|2021-08-12 12:10:00|8621.6|8621.6|8620.23|8620.23|8623.59|8623.59|8617.97|8617.97|0
1628770500000|2021-08-12 12:15:00|8620.32|8620.32|8619.86|8619.86|8621.71|8621.71|8617.82|8617.82|0
1628770800000|2021-08-12 12:20:00|8620.72|8620.72|8610.71|8610.71|8622.5|8622.5|8609.43|8609.43|0
1628771100000|2021-08-12 12:25:00|8610.45|8610.45|8599.79|8599.79|8613.54|8613.54|8599.74|8599.74|0
1628771400000|2021-08-12 12:30:00|8599.68|8599.68|8597.52|8597.52|8599.82|8599.82|8591.62|8591.62|0
1628771700000|2021-08-12 12:35:00|8597.14|8597.14|8589.74|8589.74|8597.57|8597.57|8587|8587|0
1628772000000|2021-08-12 12:40:00|8589.63|8589.63|8593.18|8593.18|8593.55|8593.55|8588.49|8588.49|0
1628772300000|2021-08-12 12:45:00|8593.32|8593.32|8587.85|8587.85|8593.58|8593.58|8586.74|8586.74|0
1628772600000|2021-08-12 12:50:00|8587.72|8587.72|8593.86|8593.86|8593.86|8593.86|8584.73|8584.73|0
1628772900000|2021-08-12 12:55:00|8594.24|8594.24|8596.78|8596.78|8598.52|8598.52|8593.42|8593.42|0
1628773200000|2021-08-12 13:00:00|8597.41|8597.41|8598.83|8598.83|8600.54|8600.54|8593.77|8593.77|0
1628773500000|2021-08-12 13:05:00|8598.99|8598.99|8597.49|8597.49|8602.35|8602.35|8596.11|8596.11|0
1628773800000|2021-08-12 13:10:00|8597.58|8597.58|8599.4|8599.4|8599.81|8599.81|8597.04|8597.04|0
1628774100000|2021-08-12 13:15:00|8599.37|8599.37|8596.86|8596.86|8600.08|8600.08|8596.39|8596.39|0
1628774400000|2021-08-12 13:20:00|8596.63|8596.63|8589.65|8589.65|8597.54|8597.54|8587.54|8587.54|0
1628774700000|2021-08-12 13:25:00|8589.57|8589.57|8591.69|8591.69|8594.78|8594.78|8589.57|8589.57|0
1628775000000|2021-08-12 13:30:00|8591.5|8591.5|8597.26|8597.26|8600.77|8600.77|8586.51|8586.51|0
1628775300000|2021-08-12 13:35:00|8597.65|8597.65|8574.31|8574.31|8601.88|8601.88|8573.42|8573.42|0
1628775600000|2021-08-12 13:40:00|8574.41|8574.41|8573.68|8573.68|8580.57|8580.57|8572.89|8572.89|0
1628775900000|2021-08-12 13:45:00|8573.61|8573.61|8555.58|8555.58|8573.61|8573.61|8555.17|8555.17|0
1628776200000|2021-08-12 13:50:00|8555.39|8555.39|8538.21|8538.21|8559.69|8559.69|8537.35|8537.35|0
1628776500000|2021-08-12 13:55:00|8538.35|8538.35|8546.03|8546.03|8555.92|8555.92|8538.12|8538.12|0
1628776800000|2021-08-12 14:00:00|8546.53|8546.53|8559.46|8559.46|8560.32|8560.32|8545.1|8545.1|0
1628777100000|2021-08-12 14:05:00|8558.6|8558.6|8548.31|8548.31|8558.87|8558.87|8548.17|8548.17|0
1628777400000|2021-08-12 14:10:00|8548.11|8548.11|8557.7|8557.7|8558.68|8558.68|8543.54|8543.54|0
1628777700000|2021-08-12 14:15:00|8557.54|8557.54|8547.87|8547.87|8557.54|8557.54|8544.33|8544.33|0
1628778000000|2021-08-12 14:20:00|8547.72|8547.72|8563.04|8563.04|8563.27|8563.27|8546.24|8546.24|0
1628778300000|2021-08-12 14:25:00|8563.28|8563.28|8569.82|8569.82|8570.13|8570.13|8555.17|8555.17|0
1628778600000|2021-08-12 14:30:00|8569.88|8569.88|8550.89|8550.89|8572.3|8572.3|8550.89|8550.89|0
1628778900000|2021-08-12 14:35:00|8550.74|8550.74|8532.95|8532.95|8550.74|8550.74|8531.82|8531.82|0
1628779200000|2021-08-12 14:40:00|8533.17|8533.17|8539.67|8539.67|8539.75|8539.75|8532.59|8532.59|0
1628779500000|2021-08-12 14:45:00|8539.76|8539.76|8543.76|8543.76|8545.04|8545.04|8537.13|8537.13|0
1628779800000|2021-08-12 14:50:00|8543.82|8543.82|8530.08|8530.08|8544.62|8544.62|8530.08|8530.08|0
1628780100000|2021-08-12 14:55:00|8530.17|8530.17|8538.36|8538.36|8538.48|8538.48|8529.52|8529.52|0
1628780400000|2021-08-12 15:00:00|8538.57|8538.57|8526.06|8526.06|8538.88|8538.88|8525.6|8525.6|0
1628780700000|2021-08-12 15:05:00|8525.76|8525.76|8529.31|8529.31|8530.07|8530.07|8521.78|8521.78|0
1628781000000|2021-08-12 15:10:00|8529.46|8529.46|8527.5|8527.5|8529.59|8529.59|8523.84|8523.84|0
1628781300000|2021-08-12 15:15:00|8527.88|8527.88|8532.06|8532.06|8533.93|8533.93|8527.69|8527.69|0
1628781600000|2021-08-12 15:20:00|8531.97|8531.97|8523.6|8523.6|8531.97|8531.97|8522.23|8522.23|0
1628781900000|2021-08-12 15:25:00|8523.5|8523.5|8524.11|8524.11|8527.53|8527.53|8518.44|8518.44|0
1628838900000|2021-08-13 07:15:00|8547.71|8547.71|8558.75|8558.75|8570.52|8570.52|8547.71|8547.71|0
1628839200000|2021-08-13 07:20:00|8558.94|8558.94|8559.78|8559.78|8563.42|8563.42|8547.98|8547.98|0
1628839500000|2021-08-13 07:25:00|8561.5|8561.5|8558.33|8558.33|8568.2|8568.2|8555.06|8555.06|0
1628839800000|2021-08-13 07:30:00|8558.52|8558.52|8551.9|8551.9|8559.57|8559.57|8548.14|8548.14|0
1628840100000|2021-08-13 07:35:00|8552.37|8552.37|8557.16|8557.16|8563.07|8563.07|8552.19|8552.19|0
1628840400000|2021-08-13 07:40:00|8557.56|8557.56|8549.69|8549.69|8557.85|8557.85|8548.84|8548.84|0
1628840700000|2021-08-13 07:45:00|8549.42|8549.42|8563.42|8563.42|8564.95|8564.95|8542.89|8542.89|0
1628841000000|2021-08-13 07:50:00|8563.04|8563.04|8564.42|8564.42|8569.24|8569.24|8560.29|8560.29|0
1628841300000|2021-08-13 07:55:00|8564.21|8564.21|8558.47|8558.47|8566.46|8566.46|8558.47|8558.47|0
1628841600000|2021-08-13 08:00:00|8558.32|8558.32|8556.8|8556.8|8559.61|8559.61|8555.67|8555.67|0
1628841900000|2021-08-13 08:05:00|8556.62|8556.62|8557.58|8557.58|8559.56|8559.56|8553.07|8553.07|0
1628842200000|2021-08-13 08:10:00|8557.28|8557.28|8567.53|8567.53|8567.59|8567.59|8549.49|8549.49|0
1628842500000|2021-08-13 08:15:00|8567.37|8567.37|8566.48|8566.48|8568.25|8568.25|8561.81|8561.81|0
1628842800000|2021-08-13 08:20:00|8566.67|8566.67|8566.69|8566.69|8569.51|8569.51|8563.93|8563.93|0
1628843100000|2021-08-13 08:25:00|8566.88|8566.88|8560.92|8560.92|8566.98|8566.98|8560.57|8560.57|0
1628843400000|2021-08-13 08:30:00|8561.13|8561.13|8572.99|8572.99|8572.99|8572.99|8559.93|8559.93|0
1628843700000|2021-08-13 08:35:00|8572.86|8572.86|8572.8|8572.8|8576.03|8576.03|8570.26|8570.26|0
1628844000000|2021-08-13 08:40:00|8572.95|8572.95|8578.03|8578.03|8581.06|8581.06|8572.01|8572.01|0
1628844300000|2021-08-13 08:45:00|8578.11|8578.11|8574.27|8574.27|8578.18|8578.18|8573.87|8573.87|0
1628844600000|2021-08-13 08:50:00|8574.2|8574.2|8578.25|8578.25|8579.25|8579.25|8572.83|8572.83|0
1628844900000|2021-08-13 08:55:00|8578.56|8578.56|8575.29|8575.29|8578.56|8578.56|8572.55|8572.55|0
1628845200000|2021-08-13 09:00:00|8576.15|8576.15|8578.37|8578.37|8578.37|8578.37|8572.48|8572.48|0
1628845500000|2021-08-13 09:05:00|8578.45|8578.45|8583.51|8583.51|8583.51|8583.51|8574.64|8574.64|0
1628845800000|2021-08-13 09:10:00|8583.85|8583.85|8586.75|8586.75|8586.96|8586.96|8583.02|8583.02|0
1628846100000|2021-08-13 09:15:00|8587.22|8587.22|8585|8585|8588.75|8588.75|8581.56|8581.56|0
1628846400000|2021-08-13 09:20:00|8585.15|8585.15|8574.64|8574.64|8585.23|8585.23|8574.59|8574.59|0
1628846700000|2021-08-13 09:25:00|8574.61|8574.61|8572.32|8572.32|8576.37|8576.37|8572.26|8572.26|0
1628847000000|2021-08-13 09:30:00|8573.23|8573.23|8574.01|8574.01|8574.01|8574.01|8568.86|8568.86|0
1628847300000|2021-08-13 09:35:00|8574.87|8574.87|8574.78|8574.78|8579.04|8579.04|8574.78|8574.78|0
1628847600000|2021-08-13 09:40:00|8575.64|8575.64|8581.92|8581.92|8582.7|8582.7|8573.86|8573.86|0
1628847900000|2021-08-13 09:45:00|8582.02|8582.02|8585.26|8585.26|8588.06|8588.06|8582.02|8582.02|0
1628848200000|2021-08-13 09:50:00|8586.04|8586.04|8603.21|8603.21|8605.05|8605.05|8586.04|8586.04|0
1628848500000|2021-08-13 09:55:00|8603.41|8603.41|8594.98|8594.98|8603.73|8603.73|8594.98|8594.98|0
1628848800000|2021-08-13 10:00:00|8595.59|8595.59|8583.37|8583.37|8596.87|8596.87|8580.74|8580.74|0
1628849100000|2021-08-13 10:05:00|8583.15|8583.15|8586.28|8586.28|8586.81|8586.81|8582.79|8582.79|0
1628849400000|2021-08-13 10:10:00|8586.13|8586.13|8599.79|8599.79|8599.79|8599.79|8585.89|8585.89|0
1628849700000|2021-08-13 10:15:00|8599.56|8599.56|8592.94|8592.94|8601.83|8601.83|8591.89|8591.89|0
1628850000000|2021-08-13 10:20:00|8593.33|8593.33|8597.52|8597.52|8597.52|8597.52|8593.03|8593.03|0
1628850300000|2021-08-13 10:25:00|8598.38|8598.38|8596.85|8596.85|8599.79|8599.79|8589.29|8589.29|0
1628850600000|2021-08-13 10:30:00|8597.71|8597.71|8599.93|8599.93|8601.79|8601.79|8597.71|8597.71|0
1628850900000|2021-08-13 10:35:00|8599.79|8599.79|8593.28|8593.28|8600.55|8600.55|8592.59|8592.59|0
1628851200000|2021-08-13 10:40:00|8593.01|8593.01|8590.52|8590.52|8593.01|8593.01|8588.33|8588.33|0
1628851500000|2021-08-13 10:45:00|8590.31|8590.31|8587.22|8587.22|8590.78|8590.78|8583.5|8583.5|0
1628851800000|2021-08-13 10:50:00|8588.08|8588.08|8584.21|8584.21|8588.55|8588.55|8581.98|8581.98|0
1628852100000|2021-08-13 10:55:00|8584.35|8584.35|8581.19|8581.19|8584.9|8584.9|8580.66|8580.66|0
1628852400000|2021-08-13 11:00:00|8581.03|8581.03|8576.95|8576.95|8581.11|8581.11|8576.95|8576.95|0
1628852700000|2021-08-13 11:05:00|8576.78|8576.78|8577.99|8577.99|8582.59|8582.59|8576.57|8576.57|0
1628853000000|2021-08-13 11:10:00|8577.13|8577.13|8576|8576|8577.13|8577.13|8572.95|8572.95|0
1628853300000|2021-08-13 11:15:00|8575.14|8575.14|8573.94|8573.94|8575.14|8575.14|8572.04|8572.04|0
1628853600000|2021-08-13 11:20:00|8573.87|8573.87|8572|8572|8573.87|8573.87|8568.09|8568.09|0
1628853900000|2021-08-13 11:25:00|8571.94|8571.94|8575.66|8575.66|8575.66|8575.66|8570.48|8570.48|0
1628854200000|2021-08-13 11:30:00|8575.59|8575.59|8580.89|8580.89|8581.31|8581.31|8575.59|8575.59|0
1628854500000|2021-08-13 11:35:00|8580.82|8580.82|8576.2|8576.2|8580.89|8580.89|8576.03|8576.03|0
1628854800000|2021-08-13 11:40:00|8576.29|8576.29|8571.92|8571.92|8576.85|8576.85|8571.75|8571.75|0
1628855100000|2021-08-13 11:45:00|8571.9|8571.9|8584.1|8584.1|8584.26|8584.26|8571.9|8571.9|0
1628855400000|2021-08-13 11:50:00|8584.33|8584.33|8581.4|8581.4|8585.19|8585.19|8578.86|8578.86|0
1628855700000|2021-08-13 11:55:00|8581.37|8581.37|8589.78|8589.78|8589.78|8589.78|8580.05|8580.05|0
1628856000000|2021-08-13 12:00:00|8590.11|8590.11|8592.78|8592.78|8602.23|8602.23|8589.4|8589.4|0
1628856300000|2021-08-13 12:05:00|8592.24|8592.24|8588.68|8588.68|8593.44|8593.44|8588.13|8588.13|0
1628856600000|2021-08-13 12:10:00|8588.54|8588.54|8588.82|8588.82|8593.09|8593.09|8584.7|8584.7|0
1628856900000|2021-08-13 12:15:00|8588.98|8588.98|8582.24|8582.24|8592.56|8592.56|8582.24|8582.24|0
1628857200000|2021-08-13 12:20:00|8581.93|8581.93|8584.67|8584.67|8585.06|8585.06|8579.01|8579.01|0
1628857500000|2021-08-13 12:25:00|8584.73|8584.73|8585.91|8585.91|8585.91|8585.91|8577.44|8577.44|0
1628857800000|2021-08-13 12:30:00|8585.81|8585.81|8584.23|8584.23|8587.54|8587.54|8582.18|8582.18|0
1628858100000|2021-08-13 12:35:00|8584.31|8584.31|8582.75|8582.75|8585.68|8585.68|8580.17|8580.17|0
1628858400000|2021-08-13 12:40:00|8583.31|8583.31|8576.97|8576.97|8584.95|8584.95|8576.97|8576.97|0
1628858700000|2021-08-13 12:45:00|8577.83|8577.83|8585.79|8585.79|8586.11|8586.11|8575.24|8575.24|0
1628859000000|2021-08-13 12:50:00|8585.73|8585.73|8579.56|8579.56|8585.73|8585.73|8579.37|8579.37|0
1628859300000|2021-08-13 12:55:00|8579.63|8579.63|8584.77|8584.77|8584.77|8584.77|8579.37|8579.37|0
1628859600000|2021-08-13 13:00:00|8584.56|8584.56|8579.35|8579.35|8586.71|8586.71|8579.35|8579.35|0
1628859900000|2021-08-13 13:05:00|8579.56|8579.56|8584.38|8584.38|8588.45|8588.45|8579.56|8579.56|0
1628860200000|2021-08-13 13:10:00|8584.51|8584.51|8581.6|8581.6|8586.27|8586.27|8580.74|8580.74|0
1628860500000|2021-08-13 13:15:00|8581.62|8581.62|8585.19|8585.19|8585.49|8585.49|8581.37|8581.37|0
1628860800000|2021-08-13 13:20:00|8585.27|8585.27|8587.27|8587.27|8590.51|8590.51|8583.92|8583.92|0
1628861100000|2021-08-13 13:25:00|8587.38|8587.38|8586.76|8586.76|8590.25|8590.25|8586|8586|0
1628861400000|2021-08-13 13:30:00|8586.74|8586.74|8567.87|8567.87|8588.24|8588.24|8567.87|8567.87|0
1628861700000|2021-08-13 13:35:00|8567.78|8567.78|8556.34|8556.34|8568.55|8568.55|8555.47|8555.47|0
1628862000000|2021-08-13 13:40:00|8556.41|8556.41|8551.49|8551.49|8559.52|8559.52|8550.67|8550.67|0
1628862300000|2021-08-13 13:45:00|8551.79|8551.79|8560.92|8560.92|8563.82|8563.82|8551.79|8551.79|0
1628862600000|2021-08-13 13:50:00|8560.62|8560.62|8557.29|8557.29|8564.09|8564.09|8557.03|8557.03|0
1628862900000|2021-08-13 13:55:00|8557.1|8557.1|8556.04|8556.04|8563.15|8563.15|8554.44|8554.44|0
1628863200000|2021-08-13 14:00:00|8556.56|8556.56|8561.29|8561.29|8563.46|8563.46|8556.56|8556.56|0
1628863500000|2021-08-13 14:05:00|8561.08|8561.08|8571.45|8571.45|8571.6|8571.6|8558.07|8558.07|0
1628863800000|2021-08-13 14:10:00|8571.39|8571.39|8573.4|8573.4|8576.23|8576.23|8567.42|8567.42|0
1628864100000|2021-08-13 14:15:00|8573.33|8573.33|8575.35|8575.35|8577.42|8577.42|8572.26|8572.26|0
1628864400000|2021-08-13 14:20:00|8575.15|8575.15|8580.96|8580.96|8584.97|8584.97|8571.66|8571.66|0
1628864700000|2021-08-13 14:25:00|8580.36|8580.36|8582.86|8582.86|8585.52|8585.52|8576.68|8576.68|0
1628865000000|2021-08-13 14:30:00|8583.72|8583.72|8584.08|8584.08|8585.46|8585.46|8581.4|8581.4|0
1628865300000|2021-08-13 14:35:00|8583.89|8583.89|8588.53|8588.53|8589.68|8589.68|8580.45|8580.45|0
1628865600000|2021-08-13 14:40:00|8587.92|8587.92|8582.41|8582.41|8587.92|8587.92|8582.24|8582.24|0
1628865900000|2021-08-13 14:45:00|8582.64|8582.64|8595.24|8595.24|8596.76|8596.76|8582.64|8582.64|0
1628866200000|2021-08-13 14:50:00|8595.18|8595.18|8574.11|8574.11|8595.74|8595.74|8571.72|8571.72|0
1628866500000|2021-08-13 14:55:00|8573.96|8573.96|8573.43|8573.43|8574.18|8574.18|8567.94|8567.94|0
1628866800000|2021-08-13 15:00:00|8573.57|8573.57|8579.43|8579.43|8580.49|8580.49|8573.57|8573.57|0
1628867100000|2021-08-13 15:05:00|8579.51|8579.51|8572.01|8572.01|8579.52|8579.52|8571.72|8571.72|0
1628867400000|2021-08-13 15:10:00|8571.85|8571.85|8570.43|8570.43|8572.39|8572.39|8567.29|8567.29|0
1628867700000|2021-08-13 15:15:00|8570.5|8570.5|8566.91|8566.91|8570.81|8570.81|8566.37|8566.37|0
1628868000000|2021-08-13 15:20:00|8566.76|8566.76|8565.77|8565.77|8567.4|8567.4|8563.81|8563.81|0
1628868300000|2021-08-13 15:25:00|8565.93|8565.93|8568.92|8568.92|8571.87|8571.87|8564.32|8564.32|0
1629098100000|2021-08-16 07:15:00|8471.16|8471.16|8493.68|8493.68|8497.4|8497.4|8469.34|8469.34|0
1629098400000|2021-08-16 07:20:00|8493.54|8493.54|8489.92|8489.92|8502.6|8502.6|8488.61|8488.61|0
1629098700000|2021-08-16 07:25:00|8490.68|8490.68|8485.48|8485.48|8491.06|8491.06|8478.42|8478.42|0
1629099000000|2021-08-16 07:30:00|8485.27|8485.27|8471.2|8471.2|8486.5|8486.5|8470.92|8470.92|0
1629099300000|2021-08-16 07:35:00|8471.28|8471.28|8464.57|8464.57|8471.28|8471.28|8460.18|8460.18|0
1629099600000|2021-08-16 07:40:00|8465.17|8465.17|8467.62|8467.62|8471.94|8471.94|8465.17|8465.17|0
1629099900000|2021-08-16 07:45:00|8467.41|8467.41|8473.77|8473.77|8478.69|8478.69|8467.41|8467.41|0
1629100200000|2021-08-16 07:50:00|8474|8474|8470.01|8470.01|8475.66|8475.66|8466.82|8466.82|0
1629100500000|2021-08-16 07:55:00|8470.63|8470.63|8477.97|8477.97|8479.15|8479.15|8470.63|8470.63|0
1629100800000|2021-08-16 08:00:00|8478|8478|8472.83|8472.83|8478|8478|8467.2|8467.2|0
1629101100000|2021-08-16 08:05:00|8472.36|8472.36|8479.4|8479.4|8480.42|8480.42|8470.96|8470.96|0
1629101400000|2021-08-16 08:10:00|8479.21|8479.21|8475.5|8475.5|8479.5|8479.5|8475.29|8475.29|0
1629101700000|2021-08-16 08:15:00|8475.06|8475.06|8467.63|8467.63|8476.21|8476.21|8465.17|8465.17|0
1629102000000|2021-08-16 08:20:00|8467.03|8467.03|8471.66|8471.66|8472.72|8472.72|8467.03|8467.03|0
1629102300000|2021-08-16 08:25:00|8471.72|8471.72|8472.52|8472.52|8479.24|8479.24|8471.39|8471.39|0
1629102600000|2021-08-16 08:30:00|8472.31|8472.31|8465.24|8465.24|8472.31|8472.31|8462.73|8462.73|0
1629102900000|2021-08-16 08:35:00|8465.31|8465.31|8466.98|8466.98|8466.98|8466.98|8463.48|8463.48|0
1629103200000|2021-08-16 08:40:00|8467.77|8467.77|8464.9|8464.9|8467.77|8467.77|8463.13|8463.13|0
1629103500000|2021-08-16 08:45:00|8464.67|8464.67|8464.95|8464.95|8467.81|8467.81|8460.44|8460.44|0
1629103800000|2021-08-16 08:50:00|8465.33|8465.33|8467.11|8467.11|8469.08|8469.08|8464.57|8464.57|0
1629104100000|2021-08-16 08:55:00|8467.03|8467.03|8464.5|8464.5|8468.7|8468.7|8458.19|8458.19|0
1629104400000|2021-08-16 09:00:00|8463.89|8463.89|8466.69|8466.69|8468.73|8468.73|8463.89|8463.89|0
1629104700000|2021-08-16 09:05:00|8466.63|8466.63|8467.51|8467.51|8470.38|8470.38|8465.6|8465.6|0
1629105000000|2021-08-16 09:10:00|8467.43|8467.43|8472.8|8472.8|8479.89|8479.89|8467.39|8467.39|0
1629105300000|2021-08-16 09:15:00|8472.4|8472.4|8465.46|8465.46|8472.4|8472.4|8465.46|8465.46|0
1629105600000|2021-08-16 09:20:00|8465.07|8465.07|8474.98|8474.98|8475.24|8475.24|8463.46|8463.46|0
1629105900000|2021-08-16 09:25:00|8474.82|8474.82|8482.4|8482.4|8482.48|8482.48|8474.31|8474.31|0
1629106200000|2021-08-16 09:30:00|8482.54|8482.54|8468.09|8468.09|8483.66|8483.66|8468.09|8468.09|0
1629106500000|2021-08-16 09:35:00|8467.85|8467.85|8458.27|8458.27|8468.3|8468.3|8458.27|8458.27|0
1629106800000|2021-08-16 09:40:00|8458.19|8458.19|8452.03|8452.03|8458.19|8458.19|8448.48|8448.48|0
1629107100000|2021-08-16 09:45:00|8452.24|8452.24|8446.96|8446.96|8453.31|8453.31|8446.72|8446.72|0
1629107400000|2021-08-16 09:50:00|8446.57|8446.57|8447.82|8447.82|8449.02|8449.02|8443|8443|0
1629107700000|2021-08-16 09:55:00|8448.39|8448.39|8447.82|8447.82|8448.7|8448.7|8441.62|8441.62|0
1629108000000|2021-08-16 10:00:00|8447.72|8447.72|8450.01|8450.01|8458.31|8458.31|8447.41|8447.41|0
1629108300000|2021-08-16 10:05:00|8449.78|8449.78|8451.34|8451.34|8452.56|8452.56|8448.62|8448.62|0
1629108600000|2021-08-16 10:10:00|8451.15|8451.15|8441.87|8441.87|8451.27|8451.27|8440.16|8440.16|0
1629108900000|2021-08-16 10:15:00|8442.08|8442.08|8438.1|8438.1|8443.44|8443.44|8436.24|8436.24|0
1629109200000|2021-08-16 10:20:00|8437.74|8437.74|8444.27|8444.27|8444.27|8444.27|8435.25|8435.25|0
1629109500000|2021-08-16 10:25:00|8443.66|8443.66|8446.29|8446.29|8447.1|8447.1|8440.95|8440.95|0
1629109800000|2021-08-16 10:30:00|8446.1|8446.1|8455.3|8455.3|8455.3|8455.3|8446.02|8446.02|0
1629110100000|2021-08-16 10:35:00|8455.26|8455.26|8459.15|8459.15|8462.4|8462.4|8455.24|8455.24|0
1629110400000|2021-08-16 10:40:00|8459.12|8459.12|8468.95|8468.95|8470.22|8470.22|8459.12|8459.12|0
1629110700000|2021-08-16 10:45:00|8469.14|8469.14|8468.25|8468.25|8470.2|8470.2|8462.08|8462.08|0
1629111000000|2021-08-16 10:50:00|8468.18|8468.18|8471.22|8471.22|8474.16|8474.16|8467.39|8467.39|0
1629111300000|2021-08-16 10:55:00|8471.43|8471.43|8479.44|8479.44|8479.82|8479.82|8471.43|8471.43|0
1629111600000|2021-08-16 11:00:00|8479.25|8479.25|8485|8485|8490.22|8490.22|8479.25|8479.25|0
1629111900000|2021-08-16 11:05:00|8484.9|8484.9|8482.21|8482.21|8485.06|8485.06|8479.82|8479.82|0
1629112200000|2021-08-16 11:10:00|8482.64|8482.64|8483.25|8483.25|8486.51|8486.51|8482.64|8482.64|0
1629112500000|2021-08-16 11:15:00|8483.33|8483.33|8490.05|8490.05|8493.02|8493.02|8483.33|8483.33|0
1629112800000|2021-08-16 11:20:00|8489.84|8489.84|8487.52|8487.52|8490.73|8490.73|8487.37|8487.37|0
1629113100000|2021-08-16 11:25:00|8486.66|8486.66|8485.39|8485.39|8487.6|8487.6|8484.28|8484.28|0
1629113400000|2021-08-16 11:30:00|8485.46|8485.46|8475.11|8475.11|8485.74|8485.74|8475.11|8475.11|0
1629113700000|2021-08-16 11:35:00|8475.19|8475.19|8472.09|8472.09|8476.23|8476.23|8470.68|8470.68|0
1629114000000|2021-08-16 11:40:00|8471.9|8471.9|8470.95|8470.95|8472.72|8472.72|8470.36|8470.36|0
1629114300000|2021-08-16 11:45:00|8471.01|8471.01|8473.99|8473.99|8475.08|8475.08|8470.66|8470.66|0
1629114600000|2021-08-16 11:50:00|8474.14|8474.14|8474.44|8474.44|8476.6|8476.6|8472.75|8472.75|0
1629114900000|2021-08-16 11:55:00|8474.52|8474.52|8465.37|8465.37|8474.52|8474.52|8463.38|8463.38|0
1629115200000|2021-08-16 12:00:00|8465.07|8465.07|8454.54|8454.54|8465.36|8465.36|8454.26|8454.26|0
1629115500000|2021-08-16 12:05:00|8454.47|8454.47|8452.7|8452.7|8457.75|8457.75|8448.61|8448.61|0
1629115800000|2021-08-16 12:10:00|8452.76|8452.76|8453.46|8453.46|8453.46|8453.46|8450.31|8450.31|0
1629116100000|2021-08-16 12:15:00|8453.32|8453.32|8448.76|8448.76|8453.97|8453.97|8447.55|8447.55|0
1629116400000|2021-08-16 12:20:00|8448.91|8448.91|8451.63|8451.63|8453.08|8453.08|8448.72|8448.72|0
1629116700000|2021-08-16 12:25:00|8451.6|8451.6|8452.51|8452.51|8455.47|8455.47|8450.53|8450.53|0
1629117000000|2021-08-16 12:30:00|8452.7|8452.7|8444.68|8444.68|8452.86|8452.86|8443.47|8443.47|0
1629117300000|2021-08-16 12:35:00|8444.71|8444.71|8448.74|8448.74|8449.04|8449.04|8444.71|8444.71|0
1629117600000|2021-08-16 12:40:00|8449.12|8449.12|8450.38|8450.38|8452.33|8452.33|8448.93|8448.93|0
1629117900000|2021-08-16 12:45:00|8450.24|8450.24|8456.42|8456.42|8456.42|8456.42|8449.32|8449.32|0
1629118200000|2021-08-16 12:50:00|8456.31|8456.31|8450.26|8450.26|8456.38|8456.38|8450.26|8450.26|0
1629118500000|2021-08-16 12:55:00|8450.47|8450.47|8453.18|8453.18|8454.19|8454.19|8448.91|8448.91|0
1629118800000|2021-08-16 13:00:00|8453.24|8453.24|8455.55|8455.55|8457.87|8457.87|8453.24|8453.24|0
1629119100000|2021-08-16 13:05:00|8456.41|8456.41|8447.5|8447.5|8456.41|8456.41|8447.5|8447.5|0
1629119400000|2021-08-16 13:10:00|8447.42|8447.42|8436.9|8436.9|8450.29|8450.29|8436.04|8436.04|0
1629119700000|2021-08-16 13:15:00|8436.76|8436.76|8436.8|8436.8|8439.69|8439.69|8435.24|8435.24|0
1629120000000|2021-08-16 13:20:00|8436.7|8436.7|8442.05|8442.05|8442.25|8442.25|8435.38|8435.38|0
1629120300000|2021-08-16 13:25:00|8441.94|8441.94|8437.89|8437.89|8442.01|8442.01|8424.59|8424.59|0
1629120600000|2021-08-16 13:30:00|8437.98|8437.98|8427.25|8427.25|8442.1|8442.1|8425.28|8425.28|0
1629120900000|2021-08-16 13:35:00|8427.17|8427.17|8425.62|8425.62|8427.78|8427.78|8412.39|8412.39|0
1629121200000|2021-08-16 13:40:00|8425.48|8425.48|8409.54|8409.54|8425.57|8425.57|8409.54|8409.54|0
1629121500000|2021-08-16 13:45:00|8410.4|8410.4|8419.35|8419.35|8419.61|8419.61|8410.31|8410.31|0
1629121800000|2021-08-16 13:50:00|8419.21|8419.21|8400.26|8400.26|8419.42|8419.42|8399.66|8399.66|0
1629122100000|2021-08-16 13:55:00|8399.96|8399.96|8411.92|8411.92|8411.92|8411.92|8399.29|8399.29|0
1629122400000|2021-08-16 14:00:00|8412.05|8412.05|8412.26|8412.26|8417.7|8417.7|8405.42|8405.42|0
1629122700000|2021-08-16 14:05:00|8412.2|8412.2|8425.94|8425.94|8426.19|8426.19|8410.05|8410.05|0
1629123000000|2021-08-16 14:10:00|8426.04|8426.04|8430.7|8430.7|8441.2|8441.2|8425.19|8425.19|0
1629123300000|2021-08-16 14:15:00|8430.78|8430.78|8424.02|8424.02|8434.38|8434.38|8421.72|8421.72|0
1629123600000|2021-08-16 14:20:00|8423.78|8423.78|8406.68|8406.68|8426.16|8426.16|8406.41|8406.41|0
1629123900000|2021-08-16 14:25:00|8406.84|8406.84|8405.64|8405.64|8407.76|8407.76|8394.53|8394.53|0
1629124200000|2021-08-16 14:30:00|8405.75|8405.75|8420.11|8420.11|8420.25|8420.25|8405.28|8405.28|0
1629124500000|2021-08-16 14:35:00|8419.8|8419.8|8423.66|8423.66|8429.51|8429.51|8418.66|8418.66|0
1629124800000|2021-08-16 14:40:00|8423.72|8423.72|8433.89|8433.89|8441.82|8441.82|8423.28|8423.28|0
1629125100000|2021-08-16 14:45:00|8433.59|8433.59|8427.68|8427.68|8434.95|8434.95|8425.54|8425.54|0
1629125400000|2021-08-16 14:50:00|8427.82|8427.82|8427.47|8427.47|8436.76|8436.76|8426.23|8426.23|0
1629125700000|2021-08-16 14:55:00|8427.54|8427.54|8421.99|8421.99|8427.54|8427.54|8418.14|8418.14|0
1629126000000|2021-08-16 15:00:00|8422.29|8422.29|8419.72|8419.72|8428.64|8428.64|8419.72|8419.72|0
1629126300000|2021-08-16 15:05:00|8419.57|8419.57|8425.58|8425.58|8425.94|8425.94|8418.98|8418.98|0
1629126600000|2021-08-16 15:10:00|8425.91|8425.91|8428.33|8428.33|8428.33|8428.33|8423.29|8423.29|0
1629126900000|2021-08-16 15:15:00|8428.39|8428.39|8438.4|8438.4|8438.4|8438.4|8428.39|8428.39|0
1629127200000|2021-08-16 15:20:00|8438.48|8438.48|8436.67|8436.67|8443.17|8443.17|8433.52|8433.52|0
1629127500000|2021-08-16 15:25:00|8436.85|8436.85|8442.96|8442.96|8444.13|8444.13|8434.69|8434.69|0
1629184500000|2021-08-17 07:15:00|8339.63|8339.63|8340.18|8340.18|8345.38|8345.38|8335.18|8335.18|0
1629184800000|2021-08-17 07:20:00|8340.5|8340.5|8327.6|8327.6|8347.25|8347.25|8327.58|8327.58|0
1629185100000|2021-08-17 07:25:00|8328.04|8328.04|8335.87|8335.87|8336.29|8336.29|8322.92|8322.92|0
1629185400000|2021-08-17 07:30:00|8335.93|8335.93|8342.16|8342.16|8342.26|8342.26|8335.56|8335.56|0
1629185700000|2021-08-17 07:35:00|8341.97|8341.97|8355.21|8355.21|8355.91|8355.91|8341.97|8341.97|0
1629186000000|2021-08-17 07:40:00|8354.73|8354.73|8340.51|8340.51|8354.93|8354.93|8336.31|8336.31|0
1629186300000|2021-08-17 07:45:00|8340.99|8340.99|8334.57|8334.57|8342.54|8342.54|8334.38|8334.38|0
1629186600000|2021-08-17 07:50:00|8334.19|8334.19|8338.97|8338.97|8346.43|8346.43|8332.77|8332.77|0
1629186900000|2021-08-17 07:55:00|8337.96|8337.96|8341.07|8341.07|8348.16|8348.16|8335.82|8335.82|0
1629187200000|2021-08-17 08:00:00|8341.51|8341.51|8336.89|8336.89|8348.25|8348.25|8335.02|8335.02|0
1629187500000|2021-08-17 08:05:00|8336.51|8336.51|8328.23|8328.23|8340.34|8340.34|8327.73|8327.73|0
1629187800000|2021-08-17 08:10:00|8328.44|8328.44|8322.94|8322.94|8329.04|8329.04|8322.94|8322.94|0
1629188100000|2021-08-17 08:15:00|8322.84|8322.84|8317.08|8317.08|8323.7|8323.7|8317.08|8317.08|0
1629188400000|2021-08-17 08:20:00|8316.89|8316.89|8316.96|8316.96|8316.96|8316.96|8311.14|8311.14|0
1629188700000|2021-08-17 08:25:00|8317.04|8317.04|8316.51|8316.51|8327.63|8327.63|8316.26|8316.26|0
1629189000000|2021-08-17 08:30:00|8316.31|8316.31|8318.47|8318.47|8318.47|8318.47|8310.57|8310.57|0
1629189300000|2021-08-17 08:35:00|8318.59|8318.59|8325.91|8325.91|8328|8328|8314.45|8314.45|0
1629189600000|2021-08-17 08:40:00|8325.97|8325.97|8328.03|8328.03|8332.55|8332.55|8323.77|8323.77|0
1629189900000|2021-08-17 08:45:00|8327.94|8327.94|8329.7|8329.7|8329.7|8329.7|8316.84|8316.84|0
1629190200000|2021-08-17 08:50:00|8330.09|8330.09|8335.92|8335.92|8337.84|8337.84|8327.37|8327.37|0
1629190500000|2021-08-17 08:55:00|8335.31|8335.31|8333.58|8333.58|8337.03|8337.03|8330.48|8330.48|0
1629190800000|2021-08-17 09:00:00|8333.35|8333.35|8325.41|8325.41|8333.35|8333.35|8322.88|8322.88|0
1629191100000|2021-08-17 09:05:00|8325.3|8325.3|8337.99|8337.99|8340.72|8340.72|8323.27|8323.27|0
1629191400000|2021-08-17 09:10:00|8337.65|8337.65|8338.4|8338.4|8343.67|8343.67|8337.13|8337.13|0
1629191700000|2021-08-17 09:15:00|8338.28|8338.28|8335.48|8335.48|8343.48|8343.48|8334.49|8334.49|0
1629192000000|2021-08-17 09:20:00|8336.34|8336.34|8344.75|8344.75|8344.75|8344.75|8336.34|8336.34|0
1629192300000|2021-08-17 09:25:00|8344.29|8344.29|8345.01|8345.01|8349.75|8349.75|8339.95|8339.95|0
1629192600000|2021-08-17 09:30:00|8344.84|8344.84|8341.55|8341.55|8346.21|8346.21|8341.53|8341.53|0
1629192900000|2021-08-17 09:35:00|8342.41|8342.41|8344.27|8344.27|8348.35|8348.35|8341.75|8341.75|0
1629193200000|2021-08-17 09:40:00|8344.84|8344.84|8337.52|8337.52|8345.45|8345.45|8337.52|8337.52|0
1629193500000|2021-08-17 09:45:00|8337.38|8337.38|8339.79|8339.79|8339.9|8339.9|8337.21|8337.21|0
1629193800000|2021-08-17 09:50:00|8339.72|8339.72|8334.37|8334.37|8340.68|8340.68|8327.16|8327.16|0
1629194100000|2021-08-17 09:55:00|8334.26|8334.26|8330.64|8330.64|8334.96|8334.96|8328.36|8328.36|0
1629194400000|2021-08-17 10:00:00|8330.41|8330.41|8326.49|8326.49|8331.69|8331.69|8325.89|8325.89|0
1629194700000|2021-08-17 10:05:00|8326.45|8326.45|8325.91|8325.91|8329.22|8329.22|8325.91|8325.91|0
1629195000000|2021-08-17 10:10:00|8326.12|8326.12|8324.3|8324.3|8326.68|8326.68|8323.67|8323.67|0
1629195300000|2021-08-17 10:15:00|8323.99|8323.99|8330.03|8330.03|8331.1|8331.1|8323.93|8323.93|0
1629195600000|2021-08-17 10:20:00|8329.17|8329.17|8333.48|8333.48|8333.63|8333.63|8327.8|8327.8|0
1629195900000|2021-08-17 10:25:00|8333.4|8333.4|8336.78|8336.78|8341.34|8341.34|8333.4|8333.4|0
1629196200000|2021-08-17 10:30:00|8336.47|8336.47|8329.14|8329.14|8337.63|8337.63|8327.14|8327.14|0
1629196500000|2021-08-17 10:35:00|8330|8330|8322.55|8322.55|8330|8330|8318.07|8318.07|0
1629196800000|2021-08-17 10:40:00|8322.71|8322.71|8321.69|8321.69|8322.79|8322.79|8319.74|8319.74|0
1629197100000|2021-08-17 10:45:00|8322.55|8322.55|8328.59|8328.59|8330.29|8330.29|8321.24|8321.24|0
1629197400000|2021-08-17 10:50:00|8329.45|8329.45|8333.75|8333.75|8334.67|8334.67|8327.25|8327.25|0
1629197700000|2021-08-17 10:55:00|8333.73|8333.73|8336.51|8336.51|8339.95|8339.95|8333.04|8333.04|0
1629198000000|2021-08-17 11:00:00|8337.11|8337.11|8342.49|8342.49|8342.51|8342.51|8337.11|8337.11|0
1629198300000|2021-08-17 11:05:00|8342.4|8342.4|8335.79|8335.79|8343.1|8343.1|8333.98|8333.98|0
1629198600000|2021-08-17 11:10:00|8335.64|8335.64|8329.16|8329.16|8337.15|8337.15|8329.14|8329.14|0
1629198900000|2021-08-17 11:15:00|8329.24|8329.24|8329.53|8329.53|8329.67|8329.67|8326.66|8326.66|0
1629199200000|2021-08-17 11:20:00|8328.98|8328.98|8326.71|8326.71|8328.98|8328.98|8324.71|8324.71|0
1629199500000|2021-08-17 11:25:00|8328.43|8328.43|8333.37|8333.37|8333.37|8333.37|8328.43|8328.43|0
1629199800000|2021-08-17 11:30:00|8333.43|8333.43|8334.3|8334.3|8334.75|8334.75|8332.21|8332.21|0
1629200100000|2021-08-17 11:35:00|8334.16|8334.16|8337.25|8337.25|8337.33|8337.33|8329.72|8329.72|0
1629200400000|2021-08-17 11:40:00|8337.35|8337.35|8338.27|8338.27|8339.83|8339.83|8336.95|8336.95|0
1629200700000|2021-08-17 11:45:00|8338.05|8338.05|8338.68|8338.68|8340.32|8340.32|8334.8|8334.8|0
1629201000000|2021-08-17 11:50:00|8338.29|8338.29|8340.81|8340.81|8341.81|8341.81|8336.06|8336.06|0
1629201300000|2021-08-17 11:55:00|8340.62|8340.62|8340.5|8340.5|8340.91|8340.91|8336.74|8336.74|0
1629201600000|2021-08-17 12:00:00|8340.4|8340.4|8342.35|8342.35|8342.58|8342.58|8338.79|8338.79|0
1629201900000|2021-08-17 12:05:00|8342.41|8342.41|8345.48|8345.48|8347.23|8347.23|8341.42|8341.42|0
1629202200000|2021-08-17 12:10:00|8345.32|8345.32|8343.51|8343.51|8347.32|8347.32|8343.16|8343.16|0
1629202500000|2021-08-17 12:15:00|8343.81|8343.81|8345.79|8345.79|8347.59|8347.59|8343.51|8343.51|0
1629202800000|2021-08-17 12:20:00|8346.25|8346.25|8343.32|8343.32|8346.62|8346.62|8341.44|8341.44|0
1629203100000|2021-08-17 12:25:00|8342.46|8342.46|8339.84|8339.84|8344.95|8344.95|8338.31|8338.31|0
1629203400000|2021-08-17 12:30:00|8340|8340|8342.84|8342.84|8344.82|8344.82|8339.07|8339.07|0
1629203700000|2021-08-17 12:35:00|8342.68|8342.68|8353.26|8353.26|8354.65|8354.65|8342.25|8342.25|0
1629204000000|2021-08-17 12:40:00|8353.1|8353.1|8358.6|8358.6|8360.33|8360.33|8353.1|8353.1|0
1629204300000|2021-08-17 12:45:00|8358.37|8358.37|8361.89|8361.89|8364.17|8364.17|8358.37|8358.37|0
1629204600000|2021-08-17 12:50:00|8361.97|8361.97|8361.8|8361.8|8368.37|8368.37|8361.41|8361.41|0
1629204900000|2021-08-17 12:55:00|8362.66|8362.66|8356.97|8356.97|8364.15|8364.15|8356.97|8356.97|0
1629205200000|2021-08-17 13:00:00|8356.8|8356.8|8350.9|8350.9|8356.8|8356.8|8350.2|8350.2|0
1629205500000|2021-08-17 13:05:00|8350.68|8350.68|8349.89|8349.89|8355.86|8355.86|8348.29|8348.29|0
1629205800000|2021-08-17 13:10:00|8349.95|8349.95|8347.74|8347.74|8350.97|8350.97|8347.74|8347.74|0
1629206100000|2021-08-17 13:15:00|8347.44|8347.44|8339.18|8339.18|8347.54|8347.54|8339.18|8339.18|0
1629206400000|2021-08-17 13:20:00|8339.49|8339.49|8348.46|8348.46|8348.46|8348.46|8339.06|8339.06|0
1629206700000|2021-08-17 13:25:00|8348.61|8348.61|8347.05|8347.05|8352.09|8352.09|8346.08|8346.08|0
1629207000000|2021-08-17 13:30:00|8346.89|8346.89|8346.21|8346.21|8355.31|8355.31|8337.57|8337.57|0
1629207300000|2021-08-17 13:35:00|8347.42|8347.42|8357.41|8357.41|8357.68|8357.68|8341.22|8341.22|0
1629207600000|2021-08-17 13:40:00|8357.64|8357.64|8357.2|8357.2|8358.45|8358.45|8344.1|8344.1|0
1629207900000|2021-08-17 13:45:00|8357.06|8357.06|8359.35|8359.35|8360.93|8360.93|8354.26|8354.26|0
1629208200000|2021-08-17 13:50:00|8358.97|8358.97|8351.99|8351.99|8358.97|8358.97|8341.3|8341.3|0
1629208500000|2021-08-17 13:55:00|8352.05|8352.05|8332.64|8332.64|8352.05|8352.05|8331.69|8331.69|0
1629208800000|2021-08-17 14:00:00|8332.75|8332.75|8325|8325|8333.17|8333.17|8324.28|8324.28|0
1629209100000|2021-08-17 14:05:00|8324.9|8324.9|8332.72|8332.72|8339.23|8339.23|8322.07|8322.07|0
1629209400000|2021-08-17 14:10:00|8332.89|8332.89|8349.96|8349.96|8355.58|8355.58|8332.89|8332.89|0
1629209700000|2021-08-17 14:15:00|8349.95|8349.95|8345.74|8345.74|8350.22|8350.22|8343.43|8343.43|0
1629210000000|2021-08-17 14:20:00|8345.96|8345.96|8353.94|8353.94|8353.94|8353.94|8342.33|8342.33|0
1629210300000|2021-08-17 14:25:00|8353.78|8353.78|8364.39|8364.39|8371.29|8371.29|8353.78|8353.78|0
1629210600000|2021-08-17 14:30:00|8364.58|8364.58|8354.38|8354.38|8365.04|8365.04|8354.38|8354.38|0
1629210900000|2021-08-17 14:35:00|8354.19|8354.19|8361.95|8361.95|8366.63|8366.63|8353.89|8353.89|0
1629211200000|2021-08-17 14:40:00|8361.79|8361.79|8367.94|8367.94|8369.94|8369.94|8357.53|8357.53|0
1629211500000|2021-08-17 14:45:00|8368.15|8368.15|8368.86|8368.86|8369.99|8369.99|8363.3|8363.3|0
1629211800000|2021-08-17 14:50:00|8368.32|8368.32|8356.77|8356.77|8368.34|8368.34|8356.77|8356.77|0
1629212100000|2021-08-17 14:55:00|8356.47|8356.47|8344.05|8344.05|8357.62|8357.62|8343.14|8343.14|0
1629212400000|2021-08-17 15:00:00|8344.91|8344.91|8339.45|8339.45|8345.66|8345.66|8338.74|8338.74|0
1629212700000|2021-08-17 15:05:00|8339.87|8339.87|8336.59|8336.59|8342.11|8342.11|8336.59|8336.59|0
1629213000000|2021-08-17 15:10:00|8336.32|8336.32|8333.16|8333.16|8337.33|8337.33|8330.56|8330.56|0
1629213300000|2021-08-17 15:15:00|8332.97|8332.97|8337.64|8337.64|8337.81|8337.81|8329.46|8329.46|0
1629213600000|2021-08-17 15:20:00|8337.26|8337.26|8336.47|8336.47|8340.32|8340.32|8335.96|8335.96|0
1629213900000|2021-08-17 15:25:00|8336.39|8336.39|8328.84|8328.84|8336.39|8336.39|8324.13|8324.13|0
1629270900000|2021-08-18 07:15:00|8373.62|8373.62|8360.87|8360.87|8373.62|8373.62|8356.4|8356.4|0
1629271200000|2021-08-18 07:20:00|8361.02|8361.02|8358.62|8358.62|8362.6|8362.6|8354.57|8354.57|0
1629271500000|2021-08-18 07:25:00|8358.37|8358.37|8354.43|8354.43|8358.37|8358.37|8350.51|8350.51|0
1629271800000|2021-08-18 07:30:00|8354.35|8354.35|8332.45|8332.45|8354.35|8354.35|8332.45|8332.45|0
1629272100000|2021-08-18 07:35:00|8332.6|8332.6|8332.7|8332.7|8338.86|8338.86|8330.67|8330.67|0
1629272400000|2021-08-18 07:40:00|8333.07|8333.07|8340.82|8340.82|8341.16|8341.16|8332.5|8332.5|0
1629272700000|2021-08-18 07:45:00|8338.24|8338.24|8333.96|8333.96|8341.22|8341.22|8333.2|8333.2|0
1629273000000|2021-08-18 07:50:00|8333.24|8333.24|8334.54|8334.54|8335.59|8335.59|8328|8328|0
1629273300000|2021-08-18 07:55:00|8334.35|8334.35|8349.19|8349.19|8350.12|8350.12|8334.35|8334.35|0
1629273600000|2021-08-18 08:00:00|8349.35|8349.35|8341.21|8341.21|8350.25|8350.25|8335.33|8335.33|0
1629273900000|2021-08-18 08:05:00|8341.52|8341.52|8339.32|8339.32|8348.19|8348.19|8339.09|8339.09|0
1629274200000|2021-08-18 08:10:00|8339.02|8339.02|8333.45|8333.45|8339.02|8339.02|8332.85|8332.85|0
1629274500000|2021-08-18 08:15:00|8333.41|8333.41|8316.87|8316.87|8333.41|8333.41|8314.92|8314.92|0
1629274800000|2021-08-18 08:20:00|8316.68|8316.68|8311.17|8311.17|8318.38|8318.38|8311.17|8311.17|0
1629275100000|2021-08-18 08:25:00|8311.1|8311.1|8314.1|8314.1|8319.51|8319.51|8307.25|8307.25|0
1629275400000|2021-08-18 08:30:00|8313.99|8313.99|8323.93|8323.93|8324.69|8324.69|8312.13|8312.13|0
1629275700000|2021-08-18 08:35:00|8323.8|8323.8|8327.14|8327.14|8334.61|8334.61|8323.74|8323.74|0
1629276000000|2021-08-18 08:40:00|8326.98|8326.98|8315.69|8315.69|8326.98|8326.98|8315.61|8315.61|0
1629276300000|2021-08-18 08:45:00|8315.59|8315.59|8312.17|8312.17|8315.59|8315.59|8309.81|8309.81|0
1629276600000|2021-08-18 08:50:00|8311.94|8311.94|8319.21|8319.21|8319.3|8319.3|8311.9|8311.9|0
1629276900000|2021-08-18 08:55:00|8318.66|8318.66|8321.21|8321.21|8321.21|8321.21|8318.66|8318.66|0
1629277200000|2021-08-18 09:00:00|8321.29|8321.29|8322.13|8322.13|8324.97|8324.97|8321.29|8321.29|0
1629277500000|2021-08-18 09:05:00|8321.93|8321.93|8318.7|8318.7|8323.57|8323.57|8313.96|8313.96|0
1629277800000|2021-08-18 09:10:00|8318.64|8318.64|8320.49|8320.49|8325.06|8325.06|8314.04|8314.04|0
1629278100000|2021-08-18 09:15:00|8320.26|8320.26|8320.5|8320.5|8320.5|8320.5|8315.25|8315.25|0
1629278400000|2021-08-18 09:20:00|8320.53|8320.53|8322.19|8322.19|8324.64|8324.64|8320.53|8320.53|0
1629278700000|2021-08-18 09:25:00|8322.26|8322.26|8315.9|8315.9|8324.61|8324.61|8315.9|8315.9|0
1629279000000|2021-08-18 09:30:00|8315.84|8315.84|8315.7|8315.7|8317.45|8317.45|8313.22|8313.22|0
1629279300000|2021-08-18 09:35:00|8315.62|8315.62|8315.81|8315.81|8321.59|8321.59|8315.03|8315.03|0
1629279600000|2021-08-18 09:40:00|8315.75|8315.75|8313.49|8313.49|8315.75|8315.75|8313.04|8313.04|0
1629279900000|2021-08-18 09:45:00|8313.19|8313.19|8316.13|8316.13|8316.13|8316.13|8312.72|8312.72|0
1629280200000|2021-08-18 09:50:00|8316.06|8316.06|8322.22|8322.22|8324.54|8324.54|8316.06|8316.06|0
1629280500000|2021-08-18 09:55:00|8322.01|8322.01|8325.51|8325.51|8327.31|8327.31|8321.56|8321.56|0
1629280800000|2021-08-18 10:00:00|8325.73|8325.73|8316.85|8316.85|8325.73|8325.73|8313.6|8313.6|0
1629281100000|2021-08-18 10:05:00|8317.06|8317.06|8316.51|8316.51|8318.86|8318.86|8315.94|8315.94|0
1629281400000|2021-08-18 10:10:00|8316.89|8316.89|8315.61|8315.61|8320.3|8320.3|8313.97|8313.97|0
1629281700000|2021-08-18 10:15:00|8315.66|8315.66|8307.78|8307.78|8316.35|8316.35|8306.92|8306.92|0
1629282000000|2021-08-18 10:20:00|8307.57|8307.57|8308.03|8308.03|8308.03|8308.03|8302.11|8302.11|0
1629282300000|2021-08-18 10:25:00|8308.11|8308.11|8312.26|8312.26|8314.37|8314.37|8308.11|8308.11|0
1629282600000|2021-08-18 10:30:00|8312.03|8312.03|8324.93|8324.93|8326.5|8326.5|8310.75|8310.75|0
1629282900000|2021-08-18 10:35:00|8324.86|8324.86|8332.58|8332.58|8335.33|8335.33|8324.65|8324.65|0
1629283200000|2021-08-18 10:40:00|8332.43|8332.43|8331.93|8331.93|8335.41|8335.41|8328.6|8328.6|0
1629283500000|2021-08-18 10:45:00|8332.04|8332.04|8342.45|8342.45|8344.4|8344.4|8332.04|8332.04|0
1629283800000|2021-08-18 10:50:00|8342.6|8342.6|8352.78|8352.78|8353.77|8353.77|8341.82|8341.82|0
1629284100000|2021-08-18 10:55:00|8353.01|8353.01|8350.85|8350.85|8355.78|8355.78|8348.99|8348.99|0
1629284400000|2021-08-18 11:00:00|8351.08|8351.08|8352.89|8352.89|8353.38|8353.38|8351.08|8351.08|0
1629284700000|2021-08-18 11:05:00|8353.09|8353.09|8355.28|8355.28|8359.38|8359.38|8353.01|8353.01|0
1629285000000|2021-08-18 11:10:00|8355.09|8355.09|8352.39|8352.39|8355.49|8355.49|8351.86|8351.86|0
1629285300000|2021-08-18 11:15:00|8352.46|8352.46|8347.94|8347.94|8352.48|8352.48|8347.88|8347.88|0
1629285600000|2021-08-18 11:20:00|8347.78|8347.78|8355.77|8355.77|8355.91|8355.91|8347.24|8347.24|0
1629285900000|2021-08-18 11:25:00|8355.69|8355.69|8354.51|8354.51|8355.72|8355.72|8352.44|8352.44|0
1629286200000|2021-08-18 11:30:00|8354.93|8354.93|8357.63|8357.63|8357.63|8357.63|8352.37|8352.37|0
1629286500000|2021-08-18 11:35:00|8357.68|8357.68|8363.37|8363.37|8363.65|8363.65|8355.54|8355.54|0
1629286800000|2021-08-18 11:40:00|8362.96|8362.96|8368.54|8368.54|8369.86|8369.86|8362.75|8362.75|0
1629287100000|2021-08-18 11:45:00|8368.77|8368.77|8365.47|8365.47|8370.3|8370.3|8363.67|8363.67|0
1629287400000|2021-08-18 11:50:00|8365.58|8365.58|8355.93|8355.93|8365.72|8365.72|8355.93|8355.93|0
1629287700000|2021-08-18 11:55:00|8356|8356|8356.54|8356.54|8359.36|8359.36|8353.33|8353.33|0
1629288000000|2021-08-18 12:00:00|8356.44|8356.44|8359.93|8359.93|8360.46|8360.46|8356.32|8356.32|0
1629288300000|2021-08-18 12:05:00|8360.16|8360.16|8358.41|8358.41|8360.94|8360.94|8356.52|8356.52|0
1629288600000|2021-08-18 12:10:00|8358.34|8358.34|8356.12|8356.12|8358.34|8358.34|8354.77|8354.77|0
1629288900000|2021-08-18 12:15:00|8356.09|8356.09|8371.45|8371.45|8371.74|8371.74|8356.01|8356.01|0
1629289200000|2021-08-18 12:20:00|8372.66|8372.66|8380.1|8380.1|8380.1|8380.1|8372.66|8372.66|0
1629289500000|2021-08-18 12:25:00|8380.24|8380.24|8377.49|8377.49|8381.89|8381.89|8372.23|8372.23|0
1629289800000|2021-08-18 12:30:00|8377.38|8377.38|8379.41|8379.41|8379.41|8379.41|8374.64|8374.64|0
1629290100000|2021-08-18 12:35:00|8379.58|8379.58|8381.34|8381.34|8384.01|8384.01|8378.91|8378.91|0
1629290400000|2021-08-18 12:40:00|8378.76|8378.76|8365.33|8365.33|8379.42|8379.42|8365.33|8365.33|0
1629290700000|2021-08-18 12:45:00|8365.24|8365.24|8362.66|8362.66|8370.71|8370.71|8361.8|8361.8|0
1629291000000|2021-08-18 12:50:00|8362.47|8362.47|8368.82|8368.82|8369.72|8369.72|8362.06|8362.06|0
1629291300000|2021-08-18 12:55:00|8368.8|8368.8|8362.59|8362.59|8369.81|8369.81|8361.99|8361.99|0
1629291600000|2021-08-18 13:00:00|8362.67|8362.67|8357.11|8357.11|8363.15|8363.15|8356.26|8356.26|0
1629291900000|2021-08-18 13:05:00|8356.25|8356.25|8357.52|8357.52|8357.95|8357.95|8354.93|8354.93|0
1629292200000|2021-08-18 13:10:00|8357.58|8357.58|8353.13|8353.13|8358.98|8358.98|8353.13|8353.13|0
1629292500000|2021-08-18 13:15:00|8353.07|8353.07|8340.09|8340.09|8353.07|8353.07|8340.09|8340.09|0
1629292800000|2021-08-18 13:20:00|8340.32|8340.32|8331.43|8331.43|8343.75|8343.75|8330.77|8330.77|0
1629293100000|2021-08-18 13:25:00|8330.82|8330.82|8324.04|8324.04|8330.9|8330.9|8324.04|8324.04|0
1629293400000|2021-08-18 13:30:00|8323.88|8323.88|8335.96|8335.96|8335.96|8335.96|8314.51|8314.51|0
1629293700000|2021-08-18 13:35:00|8336.11|8336.11|8332.4|8332.4|8340.8|8340.8|8329.24|8329.24|0
1629294000000|2021-08-18 13:40:00|8332.29|8332.29|8326.35|8326.35|8332.29|8332.29|8324.39|8324.39|0
1629294300000|2021-08-18 13:45:00|8326.19|8326.19|8304.71|8304.71|8326.19|8326.19|8304.22|8304.22|0
1629294600000|2021-08-18 13:50:00|8304.61|8304.61|8312.46|8312.46|8312.46|8312.46|8301.92|8301.92|0
1629294900000|2021-08-18 13:55:00|8310.44|8310.44|8330.18|8330.18|8330.56|8330.56|8308.39|8308.39|0
1629295200000|2021-08-18 14:00:00|8330.09|8330.09|8330.71|8330.71|8331.17|8331.17|8326.58|8326.58|0
1629295500000|2021-08-18 14:05:00|8329.53|8329.53|8324.91|8324.91|8334.79|8334.79|8322.98|8322.98|0
1629295800000|2021-08-18 14:10:00|8324.81|8324.81|8328.85|8328.85|8329.66|8329.66|8321.05|8321.05|0
1629296100000|2021-08-18 14:15:00|8329.08|8329.08|8318.48|8318.48|8329.28|8329.28|8314.06|8314.06|0
1629296400000|2021-08-18 14:20:00|8318.56|8318.56|8327.6|8327.6|8327.98|8327.98|8318.42|8318.42|0
1629296700000|2021-08-18 14:25:00|8327.64|8327.64|8315.72|8315.72|8328.28|8328.28|8315.72|8315.72|0
1629297000000|2021-08-18 14:30:00|8315.85|8315.85|8317.26|8317.26|8318.37|8318.37|8312.01|8312.01|0
1629297300000|2021-08-18 14:35:00|8317.37|8317.37|8331.45|8331.45|8331.97|8331.97|8316.36|8316.36|0
1629297600000|2021-08-18 14:40:00|8331.61|8331.61|8342.92|8342.92|8343.77|8343.77|8331.58|8331.58|0
1629297900000|2021-08-18 14:45:00|8342.85|8342.85|8354.75|8354.75|8355.88|8355.88|8342.85|8342.85|0
1629298200000|2021-08-18 14:50:00|8354.45|8354.45|8372.45|8372.45|8372.71|8372.71|8353.84|8353.84|0
1629298500000|2021-08-18 14:55:00|8372.26|8372.26|8381.61|8381.61|8382.25|8382.25|8372.05|8372.05|0
1629298800000|2021-08-18 15:00:00|8381.83|8381.83|8389.31|8389.31|8389.31|8389.31|8376.98|8376.98|0
1629299100000|2021-08-18 15:05:00|8389.55|8389.55|8386.84|8386.84|8397.24|8397.24|8385.5|8385.5|0
1629299400000|2021-08-18 15:10:00|8386.99|8386.99|8378.23|8378.23|8388.48|8388.48|8377.25|8377.25|0
1629299700000|2021-08-18 15:15:00|8377.85|8377.85|8365.34|8365.34|8379.39|8379.39|8365.34|8365.34|0
1629300000000|2021-08-18 15:20:00|8365.27|8365.27|8358.67|8358.67|8369.51|8369.51|8357.02|8357.02|0
1629300300000|2021-08-18 15:25:00|8358.75|8358.75|8368.05|8368.05|8368.36|8368.36|8358.51|8358.51|0
1629357300000|2021-08-19 07:15:00|8217.18|8217.18|8227.56|8227.56|8227.56|8227.56|8203.99|8203.99|0
1629357600000|2021-08-19 07:20:00|8227.64|8227.64|8233.71|8233.71|8241.16|8241.16|8220.25|8220.25|0
1629357900000|2021-08-19 07:25:00|8234.01|8234.01|8231.69|8231.69|8234.01|8234.01|8224.85|8224.85|0
1629358200000|2021-08-19 07:30:00|8231.97|8231.97|8216.95|8216.95|8234.04|8234.04|8215.87|8215.87|0
1629358500000|2021-08-19 07:35:00|8216.38|8216.38|8216.02|8216.02|8216.38|8216.38|8199.78|8199.78|0
1629358800000|2021-08-19 07:40:00|8215.94|8215.94|8217.88|8217.88|8218.06|8218.06|8204.16|8204.16|0
1629359100000|2021-08-19 07:45:00|8217.67|8217.67|8237.38|8237.38|8237.38|8237.38|8211.16|8211.16|0
1629359400000|2021-08-19 07:50:00|8237.54|8237.54|8224.17|8224.17|8237.83|8237.83|8213.78|8213.78|0
1629359700000|2021-08-19 07:55:00|8224.55|8224.55|8225.96|8225.96|8225.96|8225.96|8211.88|8211.88|0
1629360000000|2021-08-19 08:00:00|8225.8|8225.8|8218.33|8218.33|8225.8|8225.8|8215.65|8215.65|0
1629360300000|2021-08-19 08:05:00|8218.44|8218.44|8214.18|8214.18|8220.52|8220.52|8208.32|8208.32|0
1629360600000|2021-08-19 08:10:00|8215.9|8215.9|8227.57|8227.57|8227.57|8227.57|8215.9|8215.9|0
1629360900000|2021-08-19 08:15:00|8227.64|8227.64|8210.39|8210.39|8227.64|8227.64|8210.39|8210.39|0
1629361200000|2021-08-19 08:20:00|8210.08|8210.08|8201.03|8201.03|8211.8|8211.8|8196.4|8196.4|0
1629361500000|2021-08-19 08:25:00|8200.76|8200.76|8194.74|8194.74|8200.76|8200.76|8188.65|8188.65|0
1629361800000|2021-08-19 08:30:00|8195.95|8195.95|8202.43|8202.43|8202.43|8202.43|8192.7|8192.7|0
1629362100000|2021-08-19 08:35:00|8202.37|8202.37|8209.5|8209.5|8209.5|8209.5|8198.47|8198.47|0
1629362400000|2021-08-19 08:40:00|8209.56|8209.56|8216.64|8216.64|8219.75|8219.75|8209.35|8209.35|0
1629362700000|2021-08-19 08:45:00|8216.43|8216.43|8203.12|8203.12|8217.21|8217.21|8203.12|8203.12|0
1629363000000|2021-08-19 08:50:00|8202.89|8202.89|8198.97|8198.97|8204.45|8204.45|8198.9|8198.9|0
1629363300000|2021-08-19 08:55:00|8199.03|8199.03|8209.94|8209.94|8210.02|8210.02|8198.49|8198.49|0
1629363600000|2021-08-19 09:00:00|8210.58|8210.58|8202.96|8202.96|8212.85|8212.85|8198.91|8198.91|0
1629363900000|2021-08-19 09:05:00|8202.57|8202.57|8191.72|8191.72|8202.92|8202.92|8188.58|8188.58|0
1629364200000|2021-08-19 09:10:00|8192.1|8192.1|8193.23|8193.23|8198.24|8198.24|8189.26|8189.26|0
1629364500000|2021-08-19 09:15:00|8193.07|8193.07|8186.27|8186.27|8193.07|8193.07|8180.6|8180.6|0
1629364800000|2021-08-19 09:20:00|8185.6|8185.6|8189.53|8189.53|8189.55|8189.55|8181.68|8181.68|0
1629365100000|2021-08-19 09:25:00|8189.3|8189.3|8188.32|8188.32|8193.64|8193.64|8186.87|8186.87|0
1629365400000|2021-08-19 09:30:00|8187.76|8187.76|8205.9|8205.9|8205.9|8205.9|8184.14|8184.14|0
1629365700000|2021-08-19 09:35:00|8205.97|8205.97|8210.6|8210.6|8210.84|8210.84|8205.46|8205.46|0
1629366000000|2021-08-19 09:40:00|8210.69|8210.69|8221.47|8221.47|8221.7|8221.7|8210.12|8210.12|0
1629366300000|2021-08-19 09:45:00|8221.66|8221.66|8235.01|8235.01|8235.27|8235.27|8221.15|8221.15|0
1629366600000|2021-08-19 09:50:00|8234.95|8234.95|8258.04|8258.04|8258.07|8258.07|8234.95|8234.95|0
1629366900000|2021-08-19 09:55:00|8258.16|8258.16|8263.81|8263.81|8273.71|8273.71|8257.87|8257.87|0
1629367200000|2021-08-19 10:00:00|8264|8264|8263.25|8263.25|8270.49|8270.49|8263.25|8263.25|0
1629367500000|2021-08-19 10:05:00|8263.17|8263.17|8268.95|8268.95|8272.93|8272.93|8259.72|8259.72|0
1629367800000|2021-08-19 10:10:00|8269.3|8269.3|8271.38|8271.38|8272.2|8272.2|8268.51|8268.51|0
1629368100000|2021-08-19 10:15:00|8271.53|8271.53|8260.33|8260.33|8275.2|8275.2|8259.92|8259.92|0
1629368400000|2021-08-19 10:20:00|8260.11|8260.11|8266.22|8266.22|8270.61|8270.61|8249.53|8249.53|0
1629368700000|2021-08-19 10:25:00|8265.84|8265.84|8267.53|8267.53|8269.29|8269.29|8264.61|8264.61|0
1629369000000|2021-08-19 10:30:00|8267.67|8267.67|8269.62|8269.62|8271.94|8271.94|8265.16|8265.16|0
1629369300000|2021-08-19 10:35:00|8269.71|8269.71|8274.39|8274.39|8278.59|8278.59|8268.85|8268.85|0
1629369600000|2021-08-19 10:40:00|8274.4|8274.4|8261.62|8261.62|8280.16|8280.16|8260.51|8260.51|0
1629369900000|2021-08-19 10:45:00|8261.92|8261.92|8269.53|8269.53|8269.53|8269.53|8261.92|8261.92|0
1629370200000|2021-08-19 10:50:00|8269.63|8269.63|8266.11|8266.11|8271.1|8271.1|8264.71|8264.71|0
1629370500000|2021-08-19 10:55:00|8265.92|8265.92|8261.67|8261.67|8269.22|8269.22|8255.46|8255.46|0
1629370800000|2021-08-19 11:00:00|8262.11|8262.11|8269.62|8269.62|8269.85|8269.85|8262.11|8262.11|0
1629371100000|2021-08-19 11:05:00|8270.01|8270.01|8258.91|8258.91|8270.62|8270.62|8257.92|8257.92|0
1629371400000|2021-08-19 11:10:00|8258.01|8258.01|8258.75|8258.75|8259.96|8259.96|8253.88|8253.88|0
1629371700000|2021-08-19 11:15:00|8258.66|8258.66|8259|8259|8260.26|8260.26|8255.91|8255.91|0
1629372000000|2021-08-19 11:20:00|8258.77|8258.77|8259.2|8259.2|8262.57|8262.57|8252.94|8252.94|0
1629372300000|2021-08-19 11:25:00|8258.89|8258.89|8263.48|8263.48|8263.48|8263.48|8257.93|8257.93|0
1629372600000|2021-08-19 11:30:00|8263.66|8263.66|8274.36|8274.36|8274.36|8274.36|8263.66|8263.66|0
1629372900000|2021-08-19 11:35:00|8274.28|8274.28|8276.75|8276.75|8283.48|8283.48|8273.6|8273.6|0
1629373200000|2021-08-19 11:40:00|8276.8|8276.8|8279.36|8279.36|8284.93|8284.93|8275.84|8275.84|0
1629373500000|2021-08-19 11:45:00|8279.3|8279.3|8273.04|8273.04|8279.76|8279.76|8273.04|8273.04|0
1629373800000|2021-08-19 11:50:00|8273.19|8273.19|8257.2|8257.2|8274.43|8274.43|8257.2|8257.2|0
1629374100000|2021-08-19 11:55:00|8256.9|8256.9|8265.52|8265.52|8265.52|8265.52|8256.3|8256.3|0
1629374400000|2021-08-19 12:00:00|8265.75|8265.75|8253.63|8253.63|8266.24|8266.24|8248.12|8248.12|0
1629374700000|2021-08-19 12:05:00|8253.57|8253.57|8260.92|8260.92|8261.89|8261.89|8252.78|8252.78|0
1629375000000|2021-08-19 12:10:00|8260.85|8260.85|8260.87|8260.87|8266.18|8266.18|8260.65|8260.65|0
1629375300000|2021-08-19 12:15:00|8261.03|8261.03|8262.17|8262.17|8262.59|8262.59|8257.08|8257.08|0
1629375600000|2021-08-19 12:20:00|8262.08|8262.08|8278.19|8278.19|8278.19|8278.19|8261.96|8261.96|0
1629375900000|2021-08-19 12:25:00|8278.31|8278.31|8282.99|8282.99|8286.26|8286.26|8278.31|8278.31|0
1629376200000|2021-08-19 12:30:00|8283.39|8283.39|8278.33|8278.33|8286.49|8286.49|8276.02|8276.02|0
1629376500000|2021-08-19 12:35:00|8276.61|8276.61|8285.72|8285.72|8286.29|8286.29|8276.61|8276.61|0
1629376800000|2021-08-19 12:40:00|8286.1|8286.1|8282.38|8282.38|8287.47|8287.47|8282.38|8282.38|0
1629377100000|2021-08-19 12:45:00|8282.19|8282.19|8273.9|8273.9|8282.69|8282.69|8272.8|8272.8|0
1629377400000|2021-08-19 12:50:00|8274.06|8274.06|8263.63|8263.63|8278.31|8278.31|8263.58|8263.58|0
1629377700000|2021-08-19 12:55:00|8263.69|8263.69|8261.56|8261.56|8266.22|8266.22|8260.84|8260.84|0
1629378000000|2021-08-19 13:00:00|8261.64|8261.64|8264.5|8264.5|8267.46|8267.46|8259.08|8259.08|0
1629378300000|2021-08-19 13:05:00|8264.57|8264.57|8278.25|8278.25|8282.23|8282.23|8262.6|8262.6|0
1629378600000|2021-08-19 13:10:00|8278.01|8278.01|8278.73|8278.73|8280.83|8280.83|8273.86|8273.86|0
1629378900000|2021-08-19 13:15:00|8278.79|8278.79|8291.38|8291.38|8296.85|8296.85|8278.2|8278.2|0
1629379200000|2021-08-19 13:20:00|8290.78|8290.78|8291.28|8291.28|8295.36|8295.36|8289.29|8289.29|0
1629379500000|2021-08-19 13:25:00|8291.06|8291.06|8301.66|8301.66|8301.84|8301.84|8291.06|8291.06|0
1629379800000|2021-08-19 13:30:00|8301.79|8301.79|8303.91|8303.91|8314.02|8314.02|8301.58|8301.58|0
1629380100000|2021-08-19 13:35:00|8303.64|8303.64|8275.25|8275.25|8305.36|8305.36|8270.98|8270.98|0
1629380400000|2021-08-19 13:40:00|8275.44|8275.44|8274.01|8274.01|8283.54|8283.54|8269.99|8269.99|0
1629380700000|2021-08-19 13:45:00|8274.39|8274.39|8283.77|8283.77|8295.9|8295.9|8271.83|8271.83|0
1629381000000|2021-08-19 13:50:00|8284.16|8284.16|8280.99|8280.99|8285.21|8285.21|8274.8|8274.8|0
1629381300000|2021-08-19 13:55:00|8281.37|8281.37|8257.99|8257.99|8281.37|8281.37|8257.99|8257.99|0
1629381600000|2021-08-19 14:00:00|8257.74|8257.74|8284.5|8284.5|8285.38|8285.38|8257.34|8257.34|0
1629381900000|2021-08-19 14:05:00|8284.69|8284.69|8296.92|8296.92|8300.21|8300.21|8281.24|8281.24|0
1629382200000|2021-08-19 14:10:00|8296.94|8296.94|8289.76|8289.76|8300.26|8300.26|8287.86|8287.86|0
1629382500000|2021-08-19 14:15:00|8289.87|8289.87|8297.99|8297.99|8301.26|8301.26|8287.05|8287.05|0
1629382800000|2021-08-19 14:20:00|8298.22|8298.22|8286.83|8286.83|8298.72|8298.72|8284.21|8284.21|0
1629383100000|2021-08-19 14:25:00|8286.72|8286.72|8275.08|8275.08|8286.72|8286.72|8273.69|8273.69|0
1629383400000|2021-08-19 14:30:00|8276.18|8276.18|8263.11|8263.11|8278.4|8278.4|8263.08|8263.08|0
1629383700000|2021-08-19 14:35:00|8262.95|8262.95|8258.16|8258.16|8263.07|8263.07|8253.29|8253.29|0
1629384000000|2021-08-19 14:40:00|8258.25|8258.25|8258.13|8258.13|8265.8|8265.8|8256.97|8256.97|0
1629384300000|2021-08-19 14:45:00|8258.28|8258.28|8251.91|8251.91|8258.28|8258.28|8246.95|8246.95|0
1629384600000|2021-08-19 14:50:00|8251.86|8251.86|8255.47|8255.47|8257.29|8257.29|8246.75|8246.75|0
1629384900000|2021-08-19 14:55:00|8255.41|8255.41|8265.56|8265.56|8265.56|8265.56|8251.46|8251.46|0
1629385200000|2021-08-19 15:00:00|8265.64|8265.64|8264.6|8264.6|8266.23|8266.23|8259.2|8259.2|0
1629385500000|2021-08-19 15:05:00|8264.45|8264.45|8261.85|8261.85|8265.7|8265.7|8261.12|8261.12|0
1629385800000|2021-08-19 15:10:00|8261.93|8261.93|8258.98|8258.98|8263.7|8263.7|8256.01|8256.01|0
1629386100000|2021-08-19 15:15:00|8259.29|8259.29|8266.31|8266.31|8266.6|8266.6|8257.31|8257.31|0
1629386400000|2021-08-19 15:20:00|8266.13|8266.13|8271.61|8271.61|8273.55|8273.55|8263.97|8263.97|0
1629386700000|2021-08-19 15:25:00|8271.01|8271.01|8258.72|8258.72|8271.51|8271.51|8253.39|8253.39|0
1629443700000|2021-08-20 07:15:00|8284.33|8284.33|8285.26|8285.26|8289.23|8289.23|8280.77|8280.77|0
1629444000000|2021-08-20 07:20:00|8285.15|8285.15|8288.02|8288.02|8298.76|8298.76|8277.54|8277.54|0
1629444300000|2021-08-20 07:25:00|8288.16|8288.16|8264.04|8264.04|8291.65|8291.65|8263.76|8263.76|0
1629444600000|2021-08-20 07:30:00|8262.32|8262.32|8252.81|8252.81|8262.32|8262.32|8252.81|8252.81|0
1629444900000|2021-08-20 07:35:00|8252.6|8252.6|8240.49|8240.49|8252.6|8252.6|8233.76|8233.76|0
1629445200000|2021-08-20 07:40:00|8242.21|8242.21|8252.03|8252.03|8256.26|8256.26|8242.21|8242.21|0
1629445500000|2021-08-20 07:45:00|8251.17|8251.17|8240.59|8240.59|8252.73|8252.73|8240.43|8240.43|0
1629445800000|2021-08-20 07:50:00|8240.74|8240.74|8235.78|8235.78|8245.43|8245.43|8235.49|8235.49|0
1629446100000|2021-08-20 07:55:00|8235.71|8235.71|8247.66|8247.66|8248.89|8248.89|8235.71|8235.71|0
1629446400000|2021-08-20 08:00:00|8247.61|8247.61|8251.53|8251.53|8253.52|8253.52|8245.72|8245.72|0
1629446700000|2021-08-20 08:05:00|8251.32|8251.32|8255.46|8255.46|8256.78|8256.78|8249.58|8249.58|0
1629447000000|2021-08-20 08:10:00|8255.29|8255.29|8245.73|8245.73|8255.35|8255.35|8245.73|8245.73|0
1629447300000|2021-08-20 08:15:00|8245.84|8245.84|8244.5|8244.5|8247.87|8247.87|8244.23|8244.23|0
1629447600000|2021-08-20 08:20:00|8244.81|8244.81|8240.21|8240.21|8244.81|8244.81|8236.13|8236.13|0
1629447900000|2021-08-20 08:25:00|8240.16|8240.16|8245.59|8245.59|8247.23|8247.23|8239.77|8239.77|0
1629448200000|2021-08-20 08:30:00|8245.05|8245.05|8242.21|8242.21|8245.05|8245.05|8239.06|8239.06|0
1629448500000|2021-08-20 08:35:00|8242.35|8242.35|8244.07|8244.07|8246.44|8246.44|8240.64|8240.64|0
1629448800000|2021-08-20 08:40:00|8244.56|8244.56|8253.78|8253.78|8253.78|8253.78|8244.56|8244.56|0
1629449100000|2021-08-20 08:45:00|8254.83|8254.83|8258.44|8258.44|8258.61|8258.61|8253.93|8253.93|0
1629449400000|2021-08-20 08:50:00|8259.06|8259.06|8255.34|8255.34|8259.26|8259.26|8252.81|8252.81|0
1629449700000|2021-08-20 08:55:00|8255.41|8255.41|8254.35|8254.35|8263.2|8263.2|8254.04|8254.04|0
1629450000000|2021-08-20 09:00:00|8254.56|8254.56|8255.11|8255.11|8255.88|8255.88|8252.7|8252.7|0
1629450300000|2021-08-20 09:05:00|8255.18|8255.18|8258.5|8258.5|8265.88|8265.88|8255.18|8255.18|0
1629450600000|2021-08-20 09:10:00|8258.42|8258.42|8257.24|8257.24|8258.87|8258.87|8256.69|8256.69|0
1629450900000|2021-08-20 09:15:00|8257.07|8257.07|8243.86|8243.86|8257.07|8257.07|8233.49|8233.49|0
1629451200000|2021-08-20 09:20:00|8245.58|8245.58|8245.61|8245.61|8247.69|8247.69|8242.56|8242.56|0
1629451500000|2021-08-20 09:25:00|8245.82|8245.82|8257.86|8257.86|8258.09|8258.09|8245.49|8245.49|0
1629451800000|2021-08-20 09:30:00|8257.71|8257.71|8265.02|8265.02|8265.2|8265.2|8254.79|8254.79|0
1629452100000|2021-08-20 09:35:00|8265.26|8265.26|8272.25|8272.25|8272.25|8272.25|8265.26|8265.26|0
1629452400000|2021-08-20 09:40:00|8272.33|8272.33|8276.65|8276.65|8277.83|8277.83|8272.25|8272.25|0
1629452700000|2021-08-20 09:45:00|8276.5|8276.5|8277.2|8277.2|8277.64|8277.64|8273.19|8273.19|0
1629453000000|2021-08-20 09:50:00|8278.06|8278.06|8264.04|8264.04|8280.15|8280.15|8262.47|8262.47|0
1629453300000|2021-08-20 09:55:00|8264.2|8264.2|8255.13|8255.13|8264.2|8264.2|8253.88|8253.88|0
1629453600000|2021-08-20 10:00:00|8255.22|8255.22|8253.41|8253.41|8255.47|8255.47|8251.5|8251.5|0
1629453900000|2021-08-20 10:05:00|8253.72|8253.72|8260.49|8260.49|8260.96|8260.96|8253.41|8253.41|0
1629454200000|2021-08-20 10:10:00|8260.41|8260.41|8261.58|8261.58|8261.58|8261.58|8254.18|8254.18|0
1629454500000|2021-08-20 10:15:00|8261.64|8261.64|8271.79|8271.79|8271.83|8271.83|8261.21|8261.21|0
1629454800000|2021-08-20 10:20:00|8273.51|8273.51|8261.64|8261.64|8274.07|8274.07|8261.64|8261.64|0
1629455100000|2021-08-20 10:25:00|8261.57|8261.57|8264.01|8264.01|8264.42|8264.42|8261.57|8261.57|0
1629455400000|2021-08-20 10:30:00|8264.24|8264.24|8268.99|8268.99|8269.08|8269.08|8263.72|8263.72|0
1629455700000|2021-08-20 10:35:00|8268.68|8268.68|8270.24|8270.24|8271.88|8271.88|8267.42|8267.42|0
1629456000000|2021-08-20 10:40:00|8270.18|8270.18|8275.12|8275.12|8275.19|8275.19|8269.81|8269.81|0
1629456300000|2021-08-20 10:45:00|8275.28|8275.28|8274.96|8274.96|8278.76|8278.76|8272.94|8272.94|0
1629456600000|2021-08-20 10:50:00|8274.86|8274.86|8263.29|8263.29|8274.86|8274.86|8262.84|8262.84|0
1629456900000|2021-08-20 10:55:00|8263.37|8263.37|8255.49|8255.49|8263.37|8263.37|8254.97|8254.97|0
1629457200000|2021-08-20 11:00:00|8255.6|8255.6|8246.33|8246.33|8256.12|8256.12|8245.81|8245.81|0
1629457500000|2021-08-20 11:05:00|8246.64|8246.64|8239.02|8239.02|8247.02|8247.02|8237.51|8237.51|0
1629457800000|2021-08-20 11:10:00|8238.71|8238.71|8233|8233|8239.35|8239.35|8232.81|8232.81|0
1629458100000|2021-08-20 11:15:00|8230.98|8230.98|8228.4|8228.4|8231|8231|8228.02|8228.02|0
1629458400000|2021-08-20 11:20:00|8228.3|8228.3|8224.44|8224.44|8229.72|8229.72|8224.44|8224.44|0
1629458700000|2021-08-20 11:25:00|8224.28|8224.28|8228.69|8228.69|8229.79|8229.79|8224.28|8224.28|0
1629459000000|2021-08-20 11:30:00|8228.76|8228.76|8229.32|8229.32|8234.52|8234.52|8228.76|8228.76|0
1629459300000|2021-08-20 11:35:00|8230.08|8230.08|8233.15|8233.15|8233.15|8233.15|8227.12|8227.12|0
1629459600000|2021-08-20 11:40:00|8233.32|8233.32|8229.92|8229.92|8236.01|8236.01|8229.43|8229.43|0
1629459900000|2021-08-20 11:45:00|8229.61|8229.61|8225.89|8225.89|8230.05|8230.05|8225.89|8225.89|0
1629460200000|2021-08-20 11:50:00|8226.04|8226.04|8223.72|8223.72|8229.61|8229.61|8223.49|8223.49|0
1629460500000|2021-08-20 11:55:00|8223.66|8223.66|8220.54|8220.54|8225.97|8225.97|8219.99|8219.99|0
1629460800000|2021-08-20 12:00:00|8220.41|8220.41|8212.35|8212.35|8220.45|8220.45|8209.27|8209.27|0
1629461100000|2021-08-20 12:05:00|8211.72|8211.72|8211.84|8211.84|8219.18|8219.18|8211.02|8211.02|0
1629461400000|2021-08-20 12:10:00|8211.71|8211.71|8207.22|8207.22|8211.75|8211.75|8206.06|8206.06|0
1629461700000|2021-08-20 12:15:00|8207.43|8207.43|8209.07|8209.07|8210.49|8210.49|8207.41|8207.41|0
1629462000000|2021-08-20 12:20:00|8208.86|8208.86|8208.39|8208.39|8211.4|8211.4|8204.52|8204.52|0
1629462300000|2021-08-20 12:25:00|8208.46|8208.46|8209.59|8209.59|8210.06|8210.06|8207.68|8207.68|0
1629462600000|2021-08-20 12:30:00|8209.48|8209.48|8202.13|8202.13|8209.48|8209.48|8201.45|8201.45|0
1629462900000|2021-08-20 12:35:00|8202.32|8202.32|8202.86|8202.86|8203.61|8203.61|8199.06|8199.06|0
1629463200000|2021-08-20 12:40:00|8203.46|8203.46|8210.4|8210.4|8210.4|8210.4|8203.12|8203.12|0
1629463500000|2021-08-20 12:45:00|8210.02|8210.02|8212.32|8212.32|8213.59|8213.59|8207.56|8207.56|0
1629463800000|2021-08-20 12:50:00|8212.48|8212.48|8206.34|8206.34|8213.38|8213.38|8204.91|8204.91|0
1629464100000|2021-08-20 12:55:00|8206.58|8206.58|8217.73|8217.73|8218.51|8218.51|8206.18|8206.18|0
1629464400000|2021-08-20 13:00:00|8217.88|8217.88|8214.09|8214.09|8219.89|8219.89|8209.67|8209.67|0
1629464700000|2021-08-20 13:05:00|8213.9|8213.9|8211.53|8211.53|8218.91|8218.91|8211.45|8211.45|0
1629465000000|2021-08-20 13:10:00|8210.96|8210.96|8217.5|8217.5|8222.06|8222.06|8209|8209|0
1629465300000|2021-08-20 13:15:00|8217.43|8217.43|8223.53|8223.53|8224.56|8224.56|8215.61|8215.61|0
1629465600000|2021-08-20 13:20:00|8223.47|8223.47|8217.45|8217.45|8223.47|8223.47|8216.97|8216.97|0
1629465900000|2021-08-20 13:25:00|8217.31|8217.31|8204.17|8204.17|8217.44|8217.44|8202.8|8202.8|0
1629466200000|2021-08-20 13:30:00|8203.98|8203.98|8210.52|8210.52|8219.26|8219.26|8200.3|8200.3|0
1629466500000|2021-08-20 13:35:00|8211.57|8211.57|8215.85|8215.85|8224.56|8224.56|8211.57|8211.57|0
1629466800000|2021-08-20 13:40:00|8215.83|8215.83|8219.08|8219.08|8234.62|8234.62|8215.83|8215.83|0
1629467100000|2021-08-20 13:45:00|8218.77|8218.77|8222.08|8222.08|8228.67|8228.67|8218.47|8218.47|0
1629467400000|2021-08-20 13:50:00|8222.15|8222.15|8220.62|8220.62|8224.94|8224.94|8218.68|8218.68|0
1629467700000|2021-08-20 13:55:00|8219.96|8219.96|8223.65|8223.65|8233.85|8233.85|8217.75|8217.75|0
1629468000000|2021-08-20 14:00:00|8223.56|8223.56|8238.65|8238.65|8238.76|8238.76|8223.56|8223.56|0
1629468300000|2021-08-20 14:05:00|8238.27|8238.27|8251.74|8251.74|8258.28|8258.28|8238.18|8238.18|0
1629468600000|2021-08-20 14:10:00|8251.59|8251.59|8246.33|8246.33|8252.94|8252.94|8246.17|8246.17|0
1629468900000|2021-08-20 14:15:00|8245.72|8245.72|8250.29|8250.29|8254.88|8254.88|8244.15|8244.15|0
1629469200000|2021-08-20 14:20:00|8250.21|8250.21|8245.43|8245.43|8252.79|8252.79|8245.43|8245.43|0
1629469500000|2021-08-20 14:25:00|8245.63|8245.63|8242.26|8242.26|8248.62|8248.62|8242.03|8242.03|0
1629469800000|2021-08-20 14:30:00|8242.48|8242.48|8248.67|8248.67|8252.88|8252.88|8242.48|8242.48|0
1629470100000|2021-08-20 14:35:00|8248.64|8248.64|8243.84|8243.84|8248.64|8248.64|8241.94|8241.94|0
1629470400000|2021-08-20 14:40:00|8244.14|8244.14|8243.11|8243.11|8252.7|8252.7|8243.11|8243.11|0
1629470700000|2021-08-20 14:45:00|8243.22|8243.22|8246.8|8246.8|8248.83|8248.83|8242.29|8242.29|0
1629471000000|2021-08-20 14:50:00|8246.88|8246.88|8246.7|8246.7|8249.64|8249.64|8246.37|8246.37|0
1629471300000|2021-08-20 14:55:00|8246.76|8246.76|8248.46|8248.46|8250.7|8250.7|8245.81|8245.81|0
1629471600000|2021-08-20 15:00:00|8248.27|8248.27|8252.42|8252.42|8252.53|8252.53|8248.06|8248.06|0
1629471900000|2021-08-20 15:05:00|8252.11|8252.11|8244.27|8244.27|8254.85|8254.85|8243.2|8243.2|0
1629472200000|2021-08-20 15:10:00|8244.07|8244.07|8248.55|8248.55|8248.84|8248.84|8243.18|8243.18|0
1629472500000|2021-08-20 15:15:00|8248.6|8248.6|8253.47|8253.47|8255|8255|8248.28|8248.28|0
1629472800000|2021-08-20 15:20:00|8253.56|8253.56|8254.65|8254.65|8256.56|8256.56|8251.59|8251.59|0
1629473100000|2021-08-20 15:25:00|8254.88|8254.88|8251.46|8251.46|8259.5|8259.5|8250.6|8250.6|0
1629702900000|2021-08-23 07:15:00|8350.68|8350.68|8345.43|8345.43|8356.92|8356.92|8344.88|8344.88|0
1629703200000|2021-08-23 07:20:00|8345.37|8345.37|8349.25|8349.25|8349.48|8349.48|8340.67|8340.67|0
1629703500000|2021-08-23 07:25:00|8349.63|8349.63|8358.31|8358.31|8359.09|8359.09|8342.48|8342.48|0
1629703800000|2021-08-23 07:30:00|8358.15|8358.15|8339.27|8339.27|8358.15|8358.15|8339.27|8339.27|0
1629704100000|2021-08-23 07:35:00|8339.5|8339.5|8329.7|8329.7|8340.47|8340.47|8329.14|8329.14|0
1629704400000|2021-08-23 07:40:00|8330.01|8330.01|8335.44|8335.44|8335.44|8335.44|8326.63|8326.63|0
1629704700000|2021-08-23 07:45:00|8335.68|8335.68|8329.9|8329.9|8336.1|8336.1|8325.97|8325.97|0
1629705000000|2021-08-23 07:50:00|8329.74|8329.74|8333.75|8333.75|8334.9|8334.9|8329.58|8329.58|0
1629705300000|2021-08-23 07:55:00|8333.83|8333.83|8339.24|8339.24|8339.26|8339.26|8332.78|8332.78|0
1629705600000|2021-08-23 08:00:00|8338.37|8338.37|8338.89|8338.89|8343.93|8343.93|8338.37|8338.37|0
1629705900000|2021-08-23 08:05:00|8338.59|8338.59|8328.5|8328.5|8339.99|8339.99|8328.3|8328.3|0
1629706200000|2021-08-23 08:10:00|8328.36|8328.36|8316.26|8316.26|8328.36|8328.36|8316.26|8316.26|0
1629706500000|2021-08-23 08:15:00|8316.45|8316.45|8314.72|8314.72|8319.55|8319.55|8312.25|8312.25|0
1629706800000|2021-08-23 08:20:00|8314.82|8314.82|8320.82|8320.82|8323.61|8323.61|8314.82|8314.82|0
1629707100000|2021-08-23 08:25:00|8320.9|8320.9|8322.32|8322.32|8324.56|8324.56|8315.61|8315.61|0
1629707400000|2021-08-23 08:30:00|8322.86|8322.86|8333.33|8333.33|8334.85|8334.85|8322.86|8322.86|0
1629707700000|2021-08-23 08:35:00|8333.93|8333.93|8344.67|8344.67|8346.93|8346.93|8331.86|8331.86|0
1629708000000|2021-08-23 08:40:00|8344.29|8344.29|8340.26|8340.26|8344.94|8344.94|8340.21|8340.21|0
1629708300000|2021-08-23 08:45:00|8340.35|8340.35|8342.34|8342.34|8344.36|8344.36|8339.42|8339.42|0
1629708600000|2021-08-23 08:50:00|8342.29|8342.29|8340.26|8340.26|8342.29|8342.29|8336.79|8336.79|0
1629708900000|2021-08-23 08:55:00|8340.35|8340.35|8330.33|8330.33|8341.42|8341.42|8330.33|8330.33|0
1629709200000|2021-08-23 09:00:00|8330.63|8330.63|8328.83|8328.83|8334.37|8334.37|8328.39|8328.39|0
1629709500000|2021-08-23 09:05:00|8328.68|8328.68|8324.98|8324.98|8330.19|8330.19|8324.57|8324.57|0
1629709800000|2021-08-23 09:10:00|8325.21|8325.21|8326.84|8326.84|8330.28|8330.28|8324.44|8324.44|0
1629710100000|2021-08-23 09:15:00|8327.15|8327.15|8339.35|8339.35|8339.65|8339.65|8326.5|8326.5|0
1629710400000|2021-08-23 09:20:00|8339.44|8339.44|8340.16|8340.16|8340.81|8340.81|8333.93|8333.93|0
1629710700000|2021-08-23 09:25:00|8340.35|8340.35|8336.44|8336.44|8342.96|8342.96|8333.77|8333.77|0
1629711000000|2021-08-23 09:30:00|8336.82|8336.82|8330.72|8330.72|8339.16|8339.16|8329.49|8329.49|0
1629711300000|2021-08-23 09:35:00|8330.75|8330.75|8333.05|8333.05|8333.05|8333.05|8329.31|8329.31|0
1629711600000|2021-08-23 09:40:00|8333.21|8333.21|8339.28|8339.28|8340.53|8340.53|8331.28|8331.28|0
1629711900000|2021-08-23 09:45:00|8339.52|8339.52|8332.98|8332.98|8339.52|8339.52|8331.25|8331.25|0
1629712200000|2021-08-23 09:50:00|8333.05|8333.05|8339.38|8339.38|8339.61|8339.61|8332.1|8332.1|0
1629712500000|2021-08-23 09:55:00|8339.57|8339.57|8331.2|8331.2|8339.6|8339.6|8330.44|8330.44|0
1629712800000|2021-08-23 10:00:00|8331.01|8331.01|8337.74|8337.74|8343.32|8343.32|8330.56|8330.56|0
1629713100000|2021-08-23 10:05:00|8337.76|8337.76|8334.01|8334.01|8338.23|8338.23|8333.62|8333.62|0
1629713400000|2021-08-23 10:10:00|8333.97|8333.97|8335.74|8335.74|8335.74|8335.74|8333.37|8333.37|0
1629713700000|2021-08-23 10:15:00|8336.07|8336.07|8335.06|8335.06|8336.81|8336.81|8333.04|8333.04|0
1629714000000|2021-08-23 10:20:00|8335.38|8335.38|8327.36|8327.36|8335.38|8335.38|8325.91|8325.91|0
1629714300000|2021-08-23 10:25:00|8327.38|8327.38|8326.39|8326.39|8329.22|8329.22|8325.22|8325.22|0
1629714600000|2021-08-23 10:30:00|8326.46|8326.46|8332.33|8332.33|8335.57|8335.57|8326.46|8326.46|0
1629714900000|2021-08-23 10:35:00|8332.18|8332.18|8330.54|8330.54|8332.59|8332.59|8329.53|8329.53|0
1629715200000|2021-08-23 10:40:00|8330.7|8330.7|8333.32|8333.32|8333.47|8333.47|8329.87|8329.87|0
1629715500000|2021-08-23 10:45:00|8333.38|8333.38|8336.07|8336.07|8342.07|8342.07|8331.66|8331.66|0
1629715800000|2021-08-23 10:50:00|8336.15|8336.15|8339.53|8339.53|8340.56|8340.56|8336.15|8336.15|0
1629716100000|2021-08-23 10:55:00|8339.61|8339.61|8339.17|8339.17|8341.45|8341.45|8337.53|8337.53|0
1629716400000|2021-08-23 11:00:00|8339.06|8339.06|8333.9|8333.9|8340.27|8340.27|8332.8|8332.8|0
1629716700000|2021-08-23 11:05:00|8333.69|8333.69|8333.13|8333.13|8333.69|8333.69|8331.18|8331.18|0
1629717000000|2021-08-23 11:10:00|8332.75|8332.75|8325.37|8325.37|8332.86|8332.86|8325.37|8325.37|0
1629717300000|2021-08-23 11:15:00|8325.18|8325.18|8324.22|8324.22|8326.76|8326.76|8324.13|8324.13|0
1629717600000|2021-08-23 11:20:00|8323.36|8323.36|8324.49|8324.49|8325.65|8325.65|8322.22|8322.22|0
1629717900000|2021-08-23 11:25:00|8324.59|8324.59|8323.88|8323.88|8324.76|8324.76|8323.22|8323.22|0
1629718200000|2021-08-23 11:30:00|8323.95|8323.95|8327.18|8327.18|8327.18|8327.18|8319.69|8319.69|0
1629718500000|2021-08-23 11:35:00|8327.25|8327.25|8332.52|8332.52|8334.35|8334.35|8327.25|8327.25|0
1629718800000|2021-08-23 11:40:00|8332.67|8332.67|8328.7|8328.7|8332.72|8332.72|8328.7|8328.7|0
1629719100000|2021-08-23 11:45:00|8328.76|8328.76|8317.2|8317.2|8328.84|8328.84|8317.11|8317.11|0
1629719400000|2021-08-23 11:50:00|8316.75|8316.75|8314.32|8314.32|8316.75|8316.75|8312.17|8312.17|0
1629719700000|2021-08-23 11:55:00|8314.08|8314.08|8312.21|8312.21|8315.88|8315.88|8311.83|8311.83|0
1629720000000|2021-08-23 12:00:00|8311.35|8311.35|8308.66|8308.66|8315.41|8315.41|8307.8|8307.8|0
1629720300000|2021-08-23 12:05:00|8308.36|8308.36|8299|8299|8308.36|8308.36|8298.47|8298.47|0
1629720600000|2021-08-23 12:10:00|8298.62|8298.62|8299.4|8299.4|8300.19|8300.19|8296.84|8296.84|0
1629720900000|2021-08-23 12:15:00|8299.19|8299.19|8298.45|8298.45|8299.54|8299.54|8296.49|8296.49|0
1629721200000|2021-08-23 12:20:00|8298.24|8298.24|8291.93|8291.93|8298.24|8298.24|8288.35|8288.35|0
1629721500000|2021-08-23 12:25:00|8292.12|8292.12|8297.1|8297.1|8298.1|8298.1|8292.12|8292.12|0
1629721800000|2021-08-23 12:30:00|8297.33|8297.33|8300.22|8300.22|8302.3|8302.3|8297.33|8297.33|0
1629722100000|2021-08-23 12:35:00|8299.36|8299.36|8293.27|8293.27|8299.41|8299.41|8291.78|8291.78|0
1629722400000|2021-08-23 12:40:00|8294.13|8294.13|8294.07|8294.07|8294.89|8294.89|8291.74|8291.74|0
1629722700000|2021-08-23 12:45:00|8294.16|8294.16|8292.99|8292.99|8294.2|8294.2|8287.86|8287.86|0
1629723000000|2021-08-23 12:50:00|8292.93|8292.93|8293.72|8293.72|8295.63|8295.63|8291.83|8291.83|0
1629723300000|2021-08-23 12:55:00|8293.67|8293.67|8280.11|8280.11|8294.99|8294.99|8280.11|8280.11|0
1629723600000|2021-08-23 13:00:00|8279.25|8279.25|8278.67|8278.67|8283.04|8283.04|8275.38|8275.38|0
1629723900000|2021-08-23 13:05:00|8278.32|8278.32|8285.19|8285.19|8290.15|8290.15|8277.66|8277.66|0
1629724200000|2021-08-23 13:10:00|8284.88|8284.88|8294.55|8294.55|8297.48|8297.48|8284.18|8284.18|0
1629724500000|2021-08-23 13:15:00|8294.63|8294.63|8291.84|8291.84|8295.32|8295.32|8291.63|8291.63|0
1629724800000|2021-08-23 13:20:00|8291.46|8291.46|8291.09|8291.09|8292.52|8292.52|8287.33|8287.33|0
1629725100000|2021-08-23 13:25:00|8290.79|8290.79|8285.09|8285.09|8290.87|8290.87|8285.09|8285.09|0
1629725400000|2021-08-23 13:30:00|8285.03|8285.03|8281.2|8281.2|8289.39|8289.39|8277.55|8277.55|0
1629725700000|2021-08-23 13:35:00|8281.36|8281.36|8288.47|8288.47|8290.94|8290.94|8279.46|8279.46|0
1629726000000|2021-08-23 13:40:00|8288.32|8288.32|8303.15|8303.15|8304.81|8304.81|8285.71|8285.71|0
1629726300000|2021-08-23 13:45:00|8303.03|8303.03|8316.05|8316.05|8316.62|8316.62|8299|8299|0
1629726600000|2021-08-23 13:50:00|8315.83|8315.83|8316.51|8316.51|8319.55|8319.55|8310.54|8310.54|0
1629726900000|2021-08-23 13:55:00|8316.59|8316.59|8309.17|8309.17|8318.57|8318.57|8309.17|8309.17|0
1629727200000|2021-08-23 14:00:00|8309.25|8309.25|8305.25|8305.25|8320.98|8320.98|8305.14|8305.14|0
1629727500000|2021-08-23 14:05:00|8305.22|8305.22|8303.16|8303.16|8306.67|8306.67|8302.09|8302.09|0
1629727800000|2021-08-23 14:10:00|8304.02|8304.02|8310.13|8310.13|8310.21|8310.21|8304.02|8304.02|0
1629728100000|2021-08-23 14:15:00|8310.04|8310.04|8316.22|8316.22|8320.79|8320.79|8309.99|8309.99|0
1629728400000|2021-08-23 14:20:00|8316.31|8316.31|8303.91|8303.91|8316.71|8316.71|8303.61|8303.61|0
1629728700000|2021-08-23 14:25:00|8303.94|8303.94|8293.38|8293.38|8304.73|8304.73|8293.14|8293.14|0
1629729000000|2021-08-23 14:30:00|8293.17|8293.17|8287.04|8287.04|8293.97|8293.97|8286.54|8286.54|0
1629729300000|2021-08-23 14:35:00|8287.01|8287.01|8299.76|8299.76|8300.85|8300.85|8285.82|8285.82|0
1629729600000|2021-08-23 14:40:00|8300.14|8300.14|8301.95|8301.95|8303.75|8303.75|8298.29|8298.29|0
1629729900000|2021-08-23 14:45:00|8301.82|8301.82|8306.21|8306.21|8306.55|8306.55|8299.47|8299.47|0
1629730200000|2021-08-23 14:50:00|8306.29|8306.29|8302.69|8302.69|8308.47|8308.47|8302.37|8302.37|0
1629730500000|2021-08-23 14:55:00|8302.83|8302.83|8300.7|8300.7|8302.88|8302.88|8300.55|8300.55|0
1629730800000|2021-08-23 15:00:00|8300.3|8300.3|8298.87|8298.87|8301.82|8301.82|8296.8|8296.8|0
1629731100000|2021-08-23 15:05:00|8298.95|8298.95|8300.04|8300.04|8301.29|8301.29|8298.41|8298.41|0
1629731400000|2021-08-23 15:10:00|8299.98|8299.98|8295.39|8295.39|8299.98|8299.98|8295.38|8295.38|0
1629731700000|2021-08-23 15:15:00|8295.48|8295.48|8301.47|8301.47|8305.52|8305.52|8294.59|8294.59|0
1629732000000|2021-08-23 15:20:00|8301.43|8301.43|8295.89|8295.89|8304.26|8304.26|8295.48|8295.48|0
1629732300000|2021-08-23 15:25:00|8296.04|8296.04|8290.47|8290.47|8297|8297|8289.07|8289.07|0
1629789300000|2021-08-24 07:15:00|8379.27|8379.27|8388.34|8388.34|8392.13|8392.13|8378.71|8378.71|0
1629789600000|2021-08-24 07:20:00|8387.96|8387.96|8386.29|8386.29|8389.02|8389.02|8384.24|8384.24|0
1629789900000|2021-08-24 07:25:00|8384.96|8384.96|8373.47|8373.47|8386.09|8386.09|8372.8|8372.8|0
1629790200000|2021-08-24 07:30:00|8374.58|8374.58|8373.84|8373.84|8380.85|8380.85|8373.62|8373.62|0
1629790500000|2021-08-24 07:35:00|8373.46|8373.46|8390.94|8390.94|8394.89|8394.89|8370.85|8370.85|0
1629790800000|2021-08-24 07:40:00|8390.75|8390.75|8379.79|8379.79|8390.75|8390.75|8379.4|8379.4|0
1629791100000|2021-08-24 07:45:00|8379.87|8379.87|8389.26|8389.26|8400.44|8400.44|8379.52|8379.52|0
1629791400000|2021-08-24 07:50:00|8388.95|8388.95|8402.7|8402.7|8405.65|8405.65|8388.07|8388.07|0
1629791700000|2021-08-24 07:55:00|8401.49|8401.49|8407.55|8407.55|8409.74|8409.74|8401.3|8401.3|0
1629792000000|2021-08-24 08:00:00|8407.63|8407.63|8409.37|8409.37|8411.29|8411.29|8405.52|8405.52|0
1629792300000|2021-08-24 08:05:00|8410.29|8410.29|8415.5|8415.5|8418.06|8418.06|8409.9|8409.9|0
1629792600000|2021-08-24 08:10:00|8415.36|8415.36|8416.46|8416.46|8416.46|8416.46|8410.5|8410.5|0
1629792900000|2021-08-24 08:15:00|8416.38|8416.38|8422.48|8422.48|8422.73|8422.73|8412.44|8412.44|0
1629793200000|2021-08-24 08:20:00|8421.78|8421.78|8423.38|8423.38|8428.38|8428.38|8420.99|8420.99|0
1629793500000|2021-08-24 08:25:00|8423.27|8423.27|8422.72|8422.72|8423.74|8423.74|8418.15|8418.15|0
1629793800000|2021-08-24 08:30:00|8423.66|8423.66|8432.59|8432.59|8433.22|8433.22|8423.6|8423.6|0
1629794100000|2021-08-24 08:35:00|8432.49|8432.49|8431.23|8431.23|8432.62|8432.62|8427.84|8427.84|0
1629794400000|2021-08-24 08:40:00|8431.08|8431.08|8435.63|8435.63|8438.37|8438.37|8431.08|8431.08|0
1629794700000|2021-08-24 08:45:00|8435.53|8435.53|8441.72|8441.72|8441.72|8441.72|8433.14|8433.14|0
1629795000000|2021-08-24 08:50:00|8441.65|8441.65|8437.61|8437.61|8441.65|8441.65|8435.45|8435.45|0
1629795300000|2021-08-24 08:55:00|8437.53|8437.53|8442.05|8442.05|8443.86|8443.86|8437.53|8437.53|0
1629795600000|2021-08-24 09:00:00|8442.21|8442.21|8451.95|8451.95|8451.95|8451.95|8441.75|8441.75|0
1629795900000|2021-08-24 09:05:00|8451.84|8451.84|8453.73|8453.73|8456.11|8456.11|8447.85|8447.85|0
1629796200000|2021-08-24 09:10:00|8453.85|8453.85|8455.8|8455.8|8455.8|8455.8|8449.79|8449.79|0
1629796500000|2021-08-24 09:15:00|8455.96|8455.96|8466.83|8466.83|8467.05|8467.05|8455.96|8455.96|0
1629796800000|2021-08-24 09:20:00|8466.68|8466.68|8462.42|8462.42|8471.47|8471.47|8461.84|8461.84|0
1629797100000|2021-08-24 09:25:00|8463.28|8463.28|8462.84|8462.84|8467.68|8467.68|8462.15|8462.15|0
1629797400000|2021-08-24 09:30:00|8462.74|8462.74|8467.82|8467.82|8468.84|8468.84|8460.53|8460.53|0
1629797700000|2021-08-24 09:35:00|8467.8|8467.8|8466.13|8466.13|8471.15|8471.15|8465.33|8465.33|0
1629798000000|2021-08-24 09:40:00|8465.71|8465.71|8458.89|8458.89|8467.58|8467.58|8457.99|8457.99|0
1629798300000|2021-08-24 09:45:00|8458.56|8458.56|8457.56|8457.56|8463.87|8463.87|8456.79|8456.79|0
1629798600000|2021-08-24 09:50:00|8457.87|8457.87|8462.07|8462.07|8464.7|8464.7|8457.56|8457.56|0
1629798900000|2021-08-24 09:55:00|8462.21|8462.21|8465.69|8465.69|8468.47|8468.47|8462.21|8462.21|0
1629799200000|2021-08-24 10:00:00|8465.53|8465.53|8470.65|8470.65|8471.22|8471.22|8464.19|8464.19|0
1629799500000|2021-08-24 10:05:00|8470.86|8470.86|8473.89|8473.89|8474.43|8474.43|8470.09|8470.09|0
1629799800000|2021-08-24 10:10:00|8473.83|8473.83|8473.97|8473.97|8479.34|8479.34|8470.68|8470.68|0
1629800100000|2021-08-24 10:15:00|8473.76|8473.76|8467.06|8467.06|8473.76|8473.76|8463.99|8463.99|0
1629800400000|2021-08-24 10:20:00|8466.95|8466.95|8462.66|8462.66|8467.7|8467.7|8459.91|8459.91|0
1629800700000|2021-08-24 10:25:00|8461.8|8461.8|8460.61|8460.61|8464.5|8464.5|8460.19|8460.19|0
1629801000000|2021-08-24 10:30:00|8460.7|8460.7|8463.78|8463.78|8466.39|8466.39|8459.66|8459.66|0
1629801300000|2021-08-24 10:35:00|8462.92|8462.92|8460.39|8460.39|8466.47|8466.47|8460.01|8460.01|0
1629801600000|2021-08-24 10:40:00|8460.23|8460.23|8455.24|8455.24|8460.45|8460.45|8452.45|8452.45|0
1629801900000|2021-08-24 10:45:00|8455.34|8455.34|8455.81|8455.81|8460.77|8460.77|8455|8455|0
1629802200000|2021-08-24 10:50:00|8455.73|8455.73|8443.01|8443.01|8458.67|8458.67|8442.71|8442.71|0
1629802500000|2021-08-24 10:55:00|8442.91|8442.91|8445.6|8445.6|8445.6|8445.6|8440.5|8440.5|0
1629802800000|2021-08-24 11:00:00|8445.49|8445.49|8442.13|8442.13|8445.85|8445.85|8441.42|8441.42|0
1629803100000|2021-08-24 11:05:00|8442.33|8442.33|8440.21|8440.21|8442.65|8442.65|8435.21|8435.21|0
1629803400000|2021-08-24 11:10:00|8440.13|8440.13|8442.7|8442.7|8442.77|8442.77|8439.51|8439.51|0
1629803700000|2021-08-24 11:15:00|8442.91|8442.91|8448.5|8448.5|8449.77|8449.77|8442.91|8442.91|0
1629804000000|2021-08-24 11:20:00|8447.9|8447.9|8449.48|8449.48|8449.48|8449.48|8445.78|8445.78|0
1629804300000|2021-08-24 11:25:00|8449.32|8449.32|8446.08|8446.08|8450.74|8450.74|8445.28|8445.28|0
1629804600000|2021-08-24 11:30:00|8446.27|8446.27|8439.96|8439.96|8446.32|8446.32|8438.67|8438.67|0
1629804900000|2021-08-24 11:35:00|8439.79|8439.79|8445.67|8445.67|8448.14|8448.14|8439.6|8439.6|0
1629805200000|2021-08-24 11:40:00|8445.75|8445.75|8442|8442|8445.75|8445.75|8441.74|8441.74|0
1629805500000|2021-08-24 11:45:00|8442.14|8442.14|8437.72|8437.72|8442.62|8442.62|8437.72|8437.72|0
1629805800000|2021-08-24 11:50:00|8436.95|8436.95|8436.35|8436.35|8436.98|8436.98|8432.72|8432.72|0
1629806100000|2021-08-24 11:55:00|8436.56|8436.56|8440.54|8440.54|8442.05|8442.05|8436.4|8436.4|0
1629806400000|2021-08-24 12:00:00|8440.75|8440.75|8439.22|8439.22|8444.99|8444.99|8438.76|8438.76|0
1629806700000|2021-08-24 12:05:00|8439.38|8439.38|8435.77|8435.77|8445.17|8445.17|8435.58|8435.58|0
1629807000000|2021-08-24 12:10:00|8435.69|8435.69|8446.99|8446.99|8449.54|8449.54|8435.31|8435.31|0
1629807300000|2021-08-24 12:15:00|8446.35|8446.35|8445.3|8445.3|8446.9|8446.9|8443.71|8443.71|0
1629807600000|2021-08-24 12:20:00|8445.45|8445.45|8447.16|8447.16|8449.24|8449.24|8445.45|8445.45|0
1629807900000|2021-08-24 12:25:00|8447.79|8447.79|8457.34|8457.34|8458.26|8458.26|8446.77|8446.77|0
1629808200000|2021-08-24 12:30:00|8457.31|8457.31|8455.43|8455.43|8458.91|8458.91|8452.79|8452.79|0
1629808500000|2021-08-24 12:35:00|8455.53|8455.53|8446.87|8446.87|8457.05|8457.05|8446.47|8446.47|0
1629808800000|2021-08-24 12:40:00|8446.85|8446.85|8434.78|8434.78|8446.85|8446.85|8434.01|8434.01|0
1629809100000|2021-08-24 12:45:00|8434.99|8434.99|8434.24|8434.24|8440.76|8440.76|8433.86|8433.86|0
1629809400000|2021-08-24 12:50:00|8434.55|8434.55|8444.21|8444.21|8444.29|8444.29|8434.22|8434.22|0
1629809700000|2021-08-24 12:55:00|8444.4|8444.4|8447.35|8447.35|8447.91|8447.91|8444.07|8444.07|0
1629810000000|2021-08-24 13:00:00|8447.81|8447.81|8445.17|8445.17|8451.73|8451.73|8444.75|8444.75|0
1629810300000|2021-08-24 13:05:00|8445.23|8445.23|8446.85|8446.85|8448.33|8448.33|8443.75|8443.75|0
1629810600000|2021-08-24 13:10:00|8446.64|8446.64|8450.55|8450.55|8451.93|8451.93|8445.7|8445.7|0
1629810900000|2021-08-24 13:15:00|8450.32|8450.32|8447.09|8447.09|8450.32|8450.32|8446.67|8446.67|0
1629811200000|2021-08-24 13:20:00|8446.98|8446.98|8445.49|8445.49|8455.48|8455.48|8443.43|8443.43|0
1629811500000|2021-08-24 13:25:00|8445.59|8445.59|8452.55|8452.55|8452.55|8452.55|8445.59|8445.59|0
1629811800000|2021-08-24 13:30:00|8452.74|8452.74|8454.88|8454.88|8463.34|8463.34|8452.25|8452.25|0
1629812100000|2021-08-24 13:35:00|8454.99|8454.99|8480.41|8480.41|8483.23|8483.23|8454.67|8454.67|0
1629812400000|2021-08-24 13:40:00|8480.61|8480.61|8469.03|8469.03|8484.65|8484.65|8469.03|8469.03|0
1629812700000|2021-08-24 13:45:00|8468.98|8468.98|8473.17|8473.17|8473.33|8473.33|8466.52|8466.52|0
1629813000000|2021-08-24 13:50:00|8473.41|8473.41|8480.73|8480.73|8487.74|8487.74|8471.39|8471.39|0
1629813300000|2021-08-24 13:55:00|8481.59|8481.59|8486.42|8486.42|8488.4|8488.4|8477.82|8477.82|0
1629813600000|2021-08-24 14:00:00|8486.63|8486.63|8467.11|8467.11|8486.99|8486.99|8465.63|8465.63|0
1629813900000|2021-08-24 14:05:00|8466.86|8466.86|8456.69|8456.69|8466.86|8466.86|8451.44|8451.44|0
1629814200000|2021-08-24 14:10:00|8456.54|8456.54|8462.99|8462.99|8463.59|8463.59|8456.47|8456.47|0
1629814500000|2021-08-24 14:15:00|8463.3|8463.3|8453.66|8453.66|8465.75|8465.75|8452.8|8452.8|0
1629814800000|2021-08-24 14:20:00|8453.42|8453.42|8455.77|8455.77|8456.66|8456.66|8449.28|8449.28|0
1629815100000|2021-08-24 14:25:00|8456.23|8456.23|8467.88|8467.88|8469.27|8469.27|8455.6|8455.6|0
1629815400000|2021-08-24 14:30:00|8467.96|8467.96|8468.72|8468.72|8470.58|8470.58|8462.39|8462.39|0
1629815700000|2021-08-24 14:35:00|8468.56|8468.56|8473.83|8473.83|8475.17|8475.17|8468.34|8468.34|0
1629816000000|2021-08-24 14:40:00|8474.04|8474.04|8483.63|8483.63|8485.64|8485.64|8474.02|8474.02|0
1629816300000|2021-08-24 14:45:00|8483.25|8483.25|8482.4|8482.4|8484.22|8484.22|8474.84|8474.84|0
1629816600000|2021-08-24 14:50:00|8482.51|8482.51|8491.14|8491.14|8497.12|8497.12|8482.51|8482.51|0
1629816900000|2021-08-24 14:55:00|8491.29|8491.29|8494.24|8494.24|8497.59|8497.59|8489.9|8489.9|0
1629817200000|2021-08-24 15:00:00|8494.05|8494.05|8489.1|8489.1|8496.14|8496.14|8488.91|8488.91|0
1629817500000|2021-08-24 15:05:00|8488.53|8488.53|8493.53|8493.53|8494.89|8494.89|8486.18|8486.18|0
1629817800000|2021-08-24 15:10:00|8493.61|8493.61|8490.91|8490.91|8500.29|8500.29|8490.3|8490.3|0
1629818100000|2021-08-24 15:15:00|8490.99|8490.99|8486.2|8486.2|8494.86|8494.86|8485.74|8485.74|0
1629818400000|2021-08-24 15:20:00|8486.01|8486.01|8482.91|8482.91|8489.81|8489.81|8482.91|8482.91|0
1629818700000|2021-08-24 15:25:00|8482.84|8482.84|8476.54|8476.54|8483.92|8483.92|8474.63|8474.63|0
1629875700000|2021-08-25 07:15:00|8507.67|8507.67|8509.55|8509.55|8509.68|8509.68|8501.66|8501.66|0
1629876000000|2021-08-25 07:20:00|8509.32|8509.32|8506.53|8506.53|8509.32|8509.32|8493.81|8493.81|0
1629876300000|2021-08-25 07:25:00|8506.31|8506.31|8516.11|8516.11|8516.76|8516.76|8506.31|8506.31|0
1629876600000|2021-08-25 07:30:00|8516.27|8516.27|8506.84|8506.84|8517.64|8517.64|8506.27|8506.27|0
1629876900000|2021-08-25 07:35:00|8506.99|8506.99|8515.73|8515.73|8515.79|8515.79|8506.71|8506.71|0
1629877200000|2021-08-25 07:40:00|8515.89|8515.89|8520.05|8520.05|8520.05|8520.05|8515.43|8515.43|0
1629877500000|2021-08-25 07:45:00|8520.47|8520.47|8519.41|8519.41|8526.22|8526.22|8514.23|8514.23|0
1629877800000|2021-08-25 07:50:00|8519.1|8519.1|8527.58|8527.58|8528|8528|8517.67|8517.67|0
1629878100000|2021-08-25 07:55:00|8526.78|8526.78|8538.91|8538.91|8544.05|8544.05|8526.35|8526.35|0
1629878400000|2021-08-25 08:00:00|8539.08|8539.08|8543.16|8543.16|8544.41|8544.41|8532.16|8532.16|0
1629878700000|2021-08-25 08:05:00|8542.54|8542.54|8548.09|8548.09|8550.55|8550.55|8538.23|8538.23|0
1629879000000|2021-08-25 08:10:00|8548.28|8548.28|8563.53|8563.53|8568.43|8568.43|8548.28|8548.28|0
1629879300000|2021-08-25 08:15:00|8563.15|8563.15|8566.99|8566.99|8569.1|8569.1|8560.32|8560.32|0
1629879600000|2021-08-25 08:20:00|8567.29|8567.29|8579.69|8579.69|8581.77|8581.77|8563.81|8563.81|0
1629879900000|2021-08-25 08:25:00|8579.53|8579.53|8586.13|8586.13|8586.62|8586.62|8578.32|8578.32|0
1629880200000|2021-08-25 08:30:00|8586.38|8586.38|8583.68|8583.68|8587.96|8587.96|8583.68|8583.68|0
1629880500000|2021-08-25 08:35:00|8584.26|8584.26|8585.71|8585.71|8585.71|8585.71|8580.09|8580.09|0
1629880800000|2021-08-25 08:40:00|8585.52|8585.52|8600.29|8600.29|8601.61|8601.61|8585.12|8585.12|0
1629881100000|2021-08-25 08:45:00|8600.21|8600.21|8605.06|8605.06|8605.36|8605.36|8599.85|8599.85|0
1629881400000|2021-08-25 08:50:00|8605.12|8605.12|8603.2|8603.2|8607.03|8607.03|8603.2|8603.2|0
1629881700000|2021-08-25 08:55:00|8603.27|8603.27|8606.43|8606.43|8607.91|8607.91|8602.67|8602.67|0
1629882000000|2021-08-25 09:00:00|8606.13|8606.13|8602.89|8602.89|8606.13|8606.13|8600.24|8600.24|0
1629882300000|2021-08-25 09:05:00|8603.07|8603.07|8612.66|8612.66|8612.99|8612.99|8602.27|8602.27|0
1629882600000|2021-08-25 09:10:00|8612.85|8612.85|8602.22|8602.22|8613.19|8613.19|8597.13|8597.13|0
1629882900000|2021-08-25 09:15:00|8603.08|8603.08|8595.37|8595.37|8607.73|8607.73|8595.31|8595.31|0
1629883200000|2021-08-25 09:20:00|8595.46|8595.46|8604.31|8604.31|8604.31|8604.31|8595.46|8595.46|0
1629883500000|2021-08-25 09:25:00|8604.2|8604.2|8601.62|8601.62|8604.48|8604.48|8600.56|8600.56|0
1629883800000|2021-08-25 09:30:00|8601.81|8601.81|8592.93|8592.93|8602.57|8602.57|8592.93|8592.93|0
1629884100000|2021-08-25 09:35:00|8593|8593|8598.93|8598.93|8600.18|8600.18|8591.97|8591.97|0
1629884400000|2021-08-25 09:40:00|8598.74|8598.74|8597.38|8597.38|8599.26|8599.26|8592.35|8592.35|0
1629884700000|2021-08-25 09:45:00|8597.54|8597.54|8598.31|8598.31|8600.12|8600.12|8596.4|8596.4|0
1629885000000|2021-08-25 09:50:00|8598.12|8598.12|8603.94|8603.94|8604.19|8604.19|8597.26|8597.26|0
1629885300000|2021-08-25 09:55:00|8604.1|8604.1|8607.5|8607.5|8610.98|8610.98|8603.8|8603.8|0
1629885600000|2021-08-25 10:00:00|8607.98|8607.98|8611.21|8611.21|8615.13|8615.13|8607.15|8607.15|0
1629885900000|2021-08-25 10:05:00|8611.28|8611.28|8612.42|8612.42|8617.18|8617.18|8611.28|8611.28|0
1629886200000|2021-08-25 10:10:00|8612.32|8612.32|8611.91|8611.91|8614.31|8614.31|8608.23|8608.23|0
1629886500000|2021-08-25 10:15:00|8611.6|8611.6|8617.66|8617.66|8618.73|8618.73|8610.34|8610.34|0
1629886800000|2021-08-25 10:20:00|8617.8|8617.8|8624.34|8624.34|8624.34|8624.34|8617.8|8617.8|0
1629887100000|2021-08-25 10:25:00|8623.73|8623.73|8619.73|8619.73|8625.04|8625.04|8619.28|8619.28|0
1629887400000|2021-08-25 10:30:00|8619.64|8619.64|8618.43|8618.43|8621.24|8621.24|8617.88|8617.88|0
1629887700000|2021-08-25 10:35:00|8618.38|8618.38|8617.12|8617.12|8618.56|8618.56|8609.53|8609.53|0
1629888000000|2021-08-25 10:40:00|8617.02|8617.02|8608.28|8608.28|8617.24|8617.24|8607.09|8607.09|0
1629888300000|2021-08-25 10:45:00|8608.22|8608.22|8596.17|8596.17|8611.73|8611.73|8596.17|8596.17|0
1629888600000|2021-08-25 10:50:00|8596.3|8596.3|8593.46|8593.46|8597.16|8597.16|8590.08|8590.08|0
1629888900000|2021-08-25 10:55:00|8593.51|8593.51|8600.57|8600.57|8601.26|8601.26|8593.13|8593.13|0
1629889200000|2021-08-25 11:00:00|8600.47|8600.47|8599.97|8599.97|8602.18|8602.18|8599.01|8599.01|0
1629889500000|2021-08-25 11:05:00|8599.63|8599.63|8601.86|8601.86|8602.6|8602.6|8598.76|8598.76|0
1629889800000|2021-08-25 11:10:00|8602.25|8602.25|8605.05|8605.05|8605.05|8605.05|8601.45|8601.45|0
1629890100000|2021-08-25 11:15:00|8605.26|8605.26|8607.27|8607.27|8607.51|8607.51|8604.8|8604.8|0
1629890400000|2021-08-25 11:20:00|8606.41|8606.41|8612.84|8612.84|8612.95|8612.95|8604.72|8604.72|0
1629890700000|2021-08-25 11:25:00|8613.15|8613.15|8612.31|8612.31|8615.23|8615.23|8609.77|8609.77|0
1629891000000|2021-08-25 11:30:00|8612.38|8612.38|8611.05|8611.05|8614.22|8614.22|8609.88|8609.88|0
1629891300000|2021-08-25 11:35:00|8610.97|8610.97|8612.02|8612.02|8614.9|8614.9|8609.43|8609.43|0
1629891600000|2021-08-25 11:40:00|8611.95|8611.95|8622.07|8622.07|8622.07|8622.07|8611.9|8611.9|0
1629891900000|2021-08-25 11:45:00|8622.68|8622.68|8624.13|8624.13|8625.1|8625.1|8618.2|8618.2|0
1629892200000|2021-08-25 11:50:00|8624.24|8624.24|8637.53|8637.53|8637.66|8637.66|8622.41|8622.41|0
1629892500000|2021-08-25 11:55:00|8637.59|8637.59|8647.52|8647.52|8648.47|8648.47|8637.59|8637.59|0
1629892800000|2021-08-25 12:00:00|8647.57|8647.57|8628.77|8628.77|8649.82|8649.82|8628.33|8628.33|0
1629893100000|2021-08-25 12:05:00|8628.86|8628.86|8626.88|8626.88|8628.86|8628.86|8623.28|8623.28|0
1629893400000|2021-08-25 12:10:00|8626.73|8626.73|8631.47|8631.47|8633.23|8633.23|8626.73|8626.73|0
1629893700000|2021-08-25 12:15:00|8631.28|8631.28|8629.86|8629.86|8633.24|8633.24|8621.99|8621.99|0
1629894000000|2021-08-25 12:20:00|8629.93|8629.93|8631.44|8631.44|8633.3|8633.3|8629.59|8629.59|0
1629894300000|2021-08-25 12:25:00|8631.82|8631.82|8637.16|8637.16|8637.81|8637.81|8631.19|8631.19|0
1629894600000|2021-08-25 12:30:00|8637.32|8637.32|8636.38|8636.38|8639.41|8639.41|8634.39|8634.39|0
1629894900000|2021-08-25 12:35:00|8636.48|8636.48|8636.84|8636.84|8637.93|8637.93|8634.53|8634.53|0
1629895200000|2021-08-25 12:40:00|8637|8637|8636.78|8636.78|8638.92|8638.92|8635.39|8635.39|0
1629895500000|2021-08-25 12:45:00|8637.25|8637.25|8632.44|8632.44|8638.9|8638.9|8628.84|8628.84|0
1629895800000|2021-08-25 12:50:00|8632.56|8632.56|8639.46|8639.46|8641.54|8641.54|8632.33|8632.33|0
1629896100000|2021-08-25 12:55:00|8639.51|8639.51|8635.67|8635.67|8640.16|8640.16|8635.41|8635.41|0
1629896400000|2021-08-25 13:00:00|8635.86|8635.86|8641.45|8641.45|8643.3|8643.3|8635.58|8635.58|0
1629896700000|2021-08-25 13:05:00|8641.5|8641.5|8648.88|8648.88|8648.94|8648.94|8641.5|8641.5|0
1629897000000|2021-08-25 13:10:00|8649.26|8649.26|8650.66|8650.66|8653.58|8653.58|8649|8649|0
1629897300000|2021-08-25 13:15:00|8650.6|8650.6|8651.93|8651.93|8653.53|8653.53|8650.6|8650.6|0
1629897600000|2021-08-25 13:20:00|8652.13|8652.13|8654.4|8654.4|8654.4|8654.4|8649.68|8649.68|0
1629897900000|2021-08-25 13:25:00|8654.48|8654.48|8645.01|8645.01|8654.74|8654.74|8642.05|8642.05|0
1629898200000|2021-08-25 13:30:00|8644.9|8644.9|8618.68|8618.68|8648.12|8648.12|8610.85|8610.85|0
1629898500000|2021-08-25 13:35:00|8618.76|8618.76|8619.12|8619.12|8628.8|8628.8|8612|8612|0
1629898800000|2021-08-25 13:40:00|8619.01|8619.01|8638.61|8638.61|8642.6|8642.6|8618.93|8618.93|0
1629899100000|2021-08-25 13:45:00|8638.69|8638.69|8635.12|8635.12|8639.14|8639.14|8632.06|8632.06|0
1629899400000|2021-08-25 13:50:00|8634.9|8634.9|8648.41|8648.41|8649.86|8649.86|8634.9|8634.9|0
1629899700000|2021-08-25 13:55:00|8648.3|8648.3|8652.56|8652.56|8654.82|8654.82|8647.57|8647.57|0
1629900000000|2021-08-25 14:00:00|8652.5|8652.5|8652.33|8652.33|8653.81|8653.81|8644.89|8644.89|0
1629900300000|2021-08-25 14:05:00|8652.25|8652.25|8643.22|8643.22|8653.18|8653.18|8640.72|8640.72|0
1629900600000|2021-08-25 14:10:00|8643.11|8643.11|8575.06|8575.06|8646.42|8646.42|8571.77|8571.77|0
1629900900000|2021-08-25 14:15:00|8574.76|8574.76|8608.5|8608.5|8609.33|8609.33|8574.76|8574.76|0
1629901200000|2021-08-25 14:20:00|8608.89|8608.89|8593.51|8593.51|8608.89|8608.89|8592.31|8592.31|0
1629901500000|2021-08-25 14:25:00|8593.97|8593.97|8603.26|8603.26|8603.26|8603.26|8590.95|8590.95|0
1629901800000|2021-08-25 14:30:00|8603.35|8603.35|8606.06|8606.06|8609.94|8609.94|8600.88|8600.88|0
1629902100000|2021-08-25 14:35:00|8606.25|8606.25|8611.88|8611.88|8613.89|8613.89|8593.82|8593.82|0
1629902400000|2021-08-25 14:40:00|8612.3|8612.3|8622.11|8622.11|8624.29|8624.29|8611.2|8611.2|0
1629902700000|2021-08-25 14:45:00|8622.64|8622.64|8616.26|8616.26|8622.64|8622.64|8616.14|8616.14|0
1629903000000|2021-08-25 14:50:00|8616.31|8616.31|8610.23|8610.23|8616.74|8616.74|8608.34|8608.34|0
1629903300000|2021-08-25 14:55:00|8611.95|8611.95|8626.64|8626.64|8626.77|8626.77|8611.95|8611.95|0
1629903600000|2021-08-25 15:00:00|8626.77|8626.77|8631.64|8631.64|8631.64|8631.64|8624.98|8624.98|0
1629903900000|2021-08-25 15:05:00|8631.59|8631.59|8633.96|8633.96|8639.1|8639.1|8628.94|8628.94|0
1629904200000|2021-08-25 15:10:00|8634.05|8634.05|8636.37|8636.37|8636.37|8636.37|8631.21|8631.21|0
1629904500000|2021-08-25 15:15:00|8636.53|8636.53|8628.61|8628.61|8638.62|8638.62|8627.67|8627.67|0
1629904800000|2021-08-25 15:20:00|8628.69|8628.69|8629.43|8629.43|8631.9|8631.9|8627.7|8627.7|0
1629905100000|2021-08-25 15:25:00|8629.34|8629.34|8622.67|8622.67|8632.92|8632.92|8622.04|8622.04|0
1629962100000|2021-08-26 07:15:00|8553.62|8553.62|8540.25|8540.25|8561.06|8561.06|8539.2|8539.2|0
1629962400000|2021-08-26 07:20:00|8541.01|8541.01|8529.31|8529.31|8542.9|8542.9|8518.08|8518.08|0
1629962700000|2021-08-26 07:25:00|8529.27|8529.27|8553.43|8553.43|8555.51|8555.51|8528.88|8528.88|0
1629963000000|2021-08-26 07:30:00|8554.27|8554.27|8542.49|8542.49|8563.14|8563.14|8542.11|8542.11|0
1629963300000|2021-08-26 07:35:00|8542.32|8542.32|8530.46|8530.46|8546.6|8546.6|8527.97|8527.97|0
1629963600000|2021-08-26 07:40:00|8530.67|8530.67|8550.29|8550.29|8550.29|8550.29|8530.54|8530.54|0
1629963900000|2021-08-26 07:45:00|8550.52|8550.52|8541.7|8541.7|8554.24|8554.24|8541.25|8541.25|0
1629964200000|2021-08-26 07:50:00|8541.46|8541.46|8532.55|8532.55|8542.26|8542.26|8531.85|8531.85|0
1629964500000|2021-08-26 07:55:00|8532.47|8532.47|8541.74|8541.74|8542.27|8542.27|8528.57|8528.57|0
1629964800000|2021-08-26 08:00:00|8541.59|8541.59|8539.82|8539.82|8546.44|8546.44|8539.2|8539.2|0
1629965100000|2021-08-26 08:05:00|8539.74|8539.74|8543.17|8543.17|8548.58|8548.58|8539.74|8539.74|0
1629965400000|2021-08-26 08:10:00|8543.34|8543.34|8543.68|8543.68|8543.79|8543.79|8538.79|8538.79|0
1629965700000|2021-08-26 08:15:00|8544.54|8544.54|8548.55|8548.55|8556.49|8556.49|8544.54|8544.54|0
1629966000000|2021-08-26 08:20:00|8548.14|8548.14|8558.04|8558.04|8565.31|8565.31|8547.41|8547.41|0
1629966300000|2021-08-26 08:25:00|8557.44|8557.44|8558.11|8558.11|8560.23|8560.23|8555.31|8555.31|0
1629966600000|2021-08-26 08:30:00|8557.95|8557.95|8558.39|8558.39|8560.22|8560.22|8557.83|8557.83|0
1629966900000|2021-08-26 08:35:00|8558.33|8558.33|8568.32|8568.32|8568.49|8568.49|8557.73|8557.73|0
1629967200000|2021-08-26 08:40:00|8568.27|8568.27|8564.09|8564.09|8571.69|8571.69|8564.02|8564.02|0
1629967500000|2021-08-26 08:45:00|8564.3|8564.3|8567.72|8567.72|8568.14|8568.14|8561.51|8561.51|0
1629967800000|2021-08-26 08:50:00|8567.49|8567.49|8564.25|8564.25|8568.82|8568.82|8563.72|8563.72|0
1629968100000|2021-08-26 08:55:00|8564.11|8564.11|8552.33|8552.33|8564.11|8564.11|8551.79|8551.79|0
1629968400000|2021-08-26 09:00:00|8552.48|8552.48|8536.94|8536.94|8553.08|8553.08|8534.06|8534.06|0
1629968700000|2021-08-26 09:05:00|8536.72|8536.72|8545.69|8545.69|8546.15|8546.15|8534.47|8534.47|0
1629969000000|2021-08-26 09:10:00|8545.76|8545.76|8540.6|8540.6|8546.61|8546.61|8540.6|8540.6|0
1629969300000|2021-08-26 09:15:00|8540.43|8540.43|8541.03|8541.03|8545.66|8545.66|8540.35|8540.35|0
1629969600000|2021-08-26 09:20:00|8540.87|8540.87|8536.58|8536.58|8543.54|8543.54|8536.58|8536.58|0
1629969900000|2021-08-26 09:25:00|8536.26|8536.26|8542.44|8542.44|8542.77|8542.77|8536.1|8536.1|0
1629970200000|2021-08-26 09:30:00|8542.4|8542.4|8529.85|8529.85|8542.63|8542.63|8529.52|8529.52|0
1629970500000|2021-08-26 09:35:00|8529.79|8529.79|8536.69|8536.69|8536.69|8536.69|8524.18|8524.18|0
1629970800000|2021-08-26 09:40:00|8536.62|8536.62|8544.51|8544.51|8545.74|8545.74|8536.43|8536.43|0
1629971100000|2021-08-26 09:45:00|8544.21|8544.21|8542.34|8542.34|8544.21|8544.21|8540.4|8540.4|0
1629971400000|2021-08-26 09:50:00|8542.37|8542.37|8536.7|8536.7|8543.04|8543.04|8536.07|8536.07|0
1629971700000|2021-08-26 09:55:00|8536.86|8536.86|8538.48|8538.48|8541.32|8541.32|8536.86|8536.86|0
1629972000000|2021-08-26 10:00:00|8538.58|8538.58|8547|8547|8549.45|8549.45|8537.56|8537.56|0
1629972300000|2021-08-26 10:05:00|8546.14|8546.14|8536.28|8536.28|8546.33|8546.33|8536.13|8536.13|0
1629972600000|2021-08-26 10:10:00|8536.07|8536.07|8527.53|8527.53|8536.07|8536.07|8527.53|8527.53|0
1629972900000|2021-08-26 10:15:00|8526.84|8526.84|8528.65|8528.65|8530.24|8530.24|8526.84|8526.84|0
1629973200000|2021-08-26 10:20:00|8529.22|8529.22|8528.94|8528.94|8529.3|8529.3|8526.12|8526.12|0
1629973500000|2021-08-26 10:25:00|8528.85|8528.85|8528.41|8528.41|8533.36|8533.36|8528.19|8528.19|0
1629973800000|2021-08-26 10:30:00|8528.49|8528.49|8526.87|8526.87|8532.45|8532.45|8526.7|8526.7|0
1629974100000|2021-08-26 10:35:00|8526.74|8526.74|8527.3|8527.3|8528.39|8528.39|8525.67|8525.67|0
1629974400000|2021-08-26 10:40:00|8527.42|8527.42|8530.98|8530.98|8531.9|8531.9|8527.4|8527.4|0
1629974700000|2021-08-26 10:45:00|8531.09|8531.09|8536.12|8536.12|8536.12|8536.12|8529.75|8529.75|0
1629975000000|2021-08-26 10:50:00|8536.2|8536.2|8530.97|8530.97|8542.08|8542.08|8530.67|8530.67|0
1629975300000|2021-08-26 10:55:00|8531.05|8531.05|8532.38|8532.38|8533.95|8533.95|8529.41|8529.41|0
1629975600000|2021-08-26 11:00:00|8532.43|8532.43|8528.05|8528.05|8535.06|8535.06|8528.05|8528.05|0
1629975900000|2021-08-26 11:05:00|8528.28|8528.28|8528.94|8528.94|8528.94|8528.94|8525.13|8525.13|0
1629976200000|2021-08-26 11:10:00|8528.97|8528.97|8527.96|8527.96|8528.97|8528.97|8526.57|8526.57|0
1629976500000|2021-08-26 11:15:00|8527.58|8527.58|8528.28|8528.28|8529.67|8529.67|8527.02|8527.02|0
1629976800000|2021-08-26 11:20:00|8529.14|8529.14|8535.1|8535.1|8535.1|8535.1|8528.84|8528.84|0
1629977100000|2021-08-26 11:25:00|8535.03|8535.03|8532.76|8532.76|8537.19|8537.19|8532.24|8532.24|0
1629977400000|2021-08-26 11:30:00|8532.69|8532.69|8530.62|8530.62|8532.69|8532.69|8529.72|8529.72|0
1629977700000|2021-08-26 11:35:00|8530.31|8530.31|8528.31|8528.31|8531.43|8531.43|8528.03|8528.03|0
1629978000000|2021-08-26 11:40:00|8528.5|8528.5|8538.18|8538.18|8538.18|8538.18|8528.5|8528.5|0
1629978300000|2021-08-26 11:45:00|8538.26|8538.26|8536.95|8536.95|8538.39|8538.39|8536.06|8536.06|0
1629978600000|2021-08-26 11:50:00|8536.91|8536.91|8539.68|8539.68|8539.68|8539.68|8535.5|8535.5|0
1629978900000|2021-08-26 11:55:00|8539.72|8539.72|8546.16|8546.16|8549.22|8549.22|8539.72|8539.72|0
1629979200000|2021-08-26 12:00:00|8546.02|8546.02|8548.87|8548.87|8548.87|8548.87|8545.33|8545.33|0
1629979500000|2021-08-26 12:05:00|8548.71|8548.71|8542.53|8542.53|8548.71|8548.71|8541.44|8541.44|0
1629979800000|2021-08-26 12:10:00|8542.69|8542.69|8549.37|8549.37|8551.11|8551.11|8542.69|8542.69|0
1629980100000|2021-08-26 12:15:00|8549.45|8549.45|8543.99|8543.99|8549.5|8549.5|8543.2|8543.2|0
1629980400000|2021-08-26 12:20:00|8543.13|8543.13|8548.32|8548.32|8548.43|8548.43|8542.55|8542.55|0
1629980700000|2021-08-26 12:25:00|8548.39|8548.39|8552.35|8552.35|8555.44|8555.44|8548.39|8548.39|0
1629981000000|2021-08-26 12:30:00|8552.43|8552.43|8548.82|8548.82|8552.92|8552.92|8548.26|8548.26|0
1629981300000|2021-08-26 12:35:00|8548.98|8548.98|8544.83|8544.83|8549.49|8549.49|8544.34|8544.34|0
1629981600000|2021-08-26 12:40:00|8544.64|8544.64|8547.99|8547.99|8548.29|8548.29|8543.96|8543.96|0
1629981900000|2021-08-26 12:45:00|8548.75|8548.75|8551.12|8551.12|8551.12|8551.12|8548.33|8548.33|0
1629982200000|2021-08-26 12:50:00|8550.89|8550.89|8545.05|8545.05|8550.89|8550.89|8544.78|8544.78|0
1629982500000|2021-08-26 12:55:00|8545.02|8545.02|8551.22|8551.22|8551.85|8551.85|8544.67|8544.67|0
1629982800000|2021-08-26 13:00:00|8550.92|8550.92|8555.09|8555.09|8556.21|8556.21|8549.08|8549.08|0
1629983100000|2021-08-26 13:05:00|8554.88|8554.88|8552.89|8552.89|8555.34|8555.34|8550.42|8550.42|0
1629983400000|2021-08-26 13:10:00|8552.84|8552.84|8547.74|8547.74|8552.91|8552.91|8547.02|8547.02|0
1629983700000|2021-08-26 13:15:00|8547.58|8547.58|8550.65|8550.65|8551.21|8551.21|8546.64|8546.64|0
1629984000000|2021-08-26 13:20:00|8549.79|8549.79|8548.7|8548.7|8550.86|8550.86|8547.09|8547.09|0
1629984300000|2021-08-26 13:25:00|8548.76|8548.76|8554.92|8554.92|8554.92|8554.92|8546.06|8546.06|0
1629984600000|2021-08-26 13:30:00|8554.76|8554.76|8557.5|8557.5|8558.4|8558.4|8545.11|8545.11|0
1629984900000|2021-08-26 13:35:00|8557.47|8557.47|8550.95|8550.95|8558.16|8558.16|8550.5|8550.5|0
1629985200000|2021-08-26 13:40:00|8550.64|8550.64|8561.17|8561.17|8561.32|8561.32|8549.76|8549.76|0
1629985500000|2021-08-26 13:45:00|8561.36|8561.36|8579.34|8579.34|8586.32|8586.32|8561.31|8561.31|0
1629985800000|2021-08-26 13:50:00|8579.41|8579.41|8584.77|8584.77|8585.73|8585.73|8577.41|8577.41|0
1629986100000|2021-08-26 13:55:00|8583.9|8583.9|8596.6|8596.6|8598.6|8598.6|8580.68|8580.68|0
1629986400000|2021-08-26 14:00:00|8595.81|8595.81|8596.05|8596.05|8600.75|8600.75|8586.41|8586.41|0
1629986700000|2021-08-26 14:05:00|8594.26|8594.26|8599.81|8599.81|8600.5|8600.5|8588.44|8588.44|0
1629987000000|2021-08-26 14:10:00|8599.79|8599.79|8608.24|8608.24|8608.57|8608.57|8599.78|8599.78|0
1629987300000|2021-08-26 14:15:00|8608.84|8608.84|8613.77|8613.77|8624.38|8624.38|8608.84|8608.84|0
1629987600000|2021-08-26 14:20:00|8613.85|8613.85|8610.7|8610.7|8613.85|8613.85|8605.82|8605.82|0
1629987900000|2021-08-26 14:25:00|8610.74|8610.74|8588.38|8588.38|8610.74|8610.74|8577.03|8577.03|0
1629988200000|2021-08-26 14:30:00|8588.27|8588.27|8589.42|8589.42|8592.95|8592.95|8585.35|8585.35|0
1629988500000|2021-08-26 14:35:00|8589.73|8589.73|8578.12|8578.12|8593.65|8593.65|8574.72|8574.72|0
1629988800000|2021-08-26 14:40:00|8577.62|8577.62|8570.94|8570.94|8577.62|8577.62|8565.22|8565.22|0
1629989100000|2021-08-26 14:45:00|8571.54|8571.54|8562.29|8562.29|8576.48|8576.48|8561.86|8561.86|0
1629989400000|2021-08-26 14:50:00|8562.13|8562.13|8550.72|8550.72|8562.2|8562.2|8550.72|8550.72|0
1629989700000|2021-08-26 14:55:00|8550.8|8550.8|8549.9|8549.9|8553.95|8553.95|8539.44|8539.44|0
1629990000000|2021-08-26 15:00:00|8549.82|8549.82|8543.76|8543.76|8549.83|8549.83|8543.76|8543.76|0
1629990300000|2021-08-26 15:05:00|8542.9|8542.9|8535.05|8535.05|8542.96|8542.96|8535.05|8535.05|0
1629990600000|2021-08-26 15:10:00|8534.74|8534.74|8534.97|8534.97|8535.92|8535.92|8533.27|8533.27|0
1629990900000|2021-08-26 15:15:00|8535.05|8535.05|8539.24|8539.24|8539.73|8539.73|8533.44|8533.44|0
1629991200000|2021-08-26 15:20:00|8539.39|8539.39|8540.7|8540.7|8548.19|8548.19|8539.39|8539.39|0
1629991500000|2021-08-26 15:25:00|8540.78|8540.78|8548.45|8548.45|8549.09|8549.09|8540.25|8540.25|0
1630048500000|2021-08-27 07:15:00|8487.43|8487.43|8497.61|8497.61|8503.84|8503.84|8478.34|8478.34|0
1630048800000|2021-08-27 07:20:00|8497.89|8497.89|8497.73|8497.73|8502.97|8502.97|8492.11|8492.11|0
1630049100000|2021-08-27 07:25:00|8497.54|8497.54|8506.08|8506.08|8513.87|8513.87|8497.54|8497.54|0
1630049400000|2021-08-27 07:30:00|8506.47|8506.47|8508.4|8508.4|8510.37|8510.37|8502.23|8502.23|0
1630049700000|2021-08-27 07:35:00|8508.59|8508.59|8507.64|8507.64|8510.98|8510.98|8506.35|8506.35|0
1630050000000|2021-08-27 07:40:00|8507.58|8507.58|8501.68|8501.68|8508.34|8508.34|8498.64|8498.64|0
1630050300000|2021-08-27 07:45:00|8501.37|8501.37|8494.01|8494.01|8501.37|8501.37|8486.74|8486.74|0
1630050600000|2021-08-27 07:50:00|8494.11|8494.11|8492.78|8492.78|8498.85|8498.85|8491.51|8491.51|0
1630050900000|2021-08-27 07:55:00|8493.33|8493.33|8504.93|8504.93|8505.5|8505.5|8492.93|8492.93|0
1630051200000|2021-08-27 08:00:00|8504.35|8504.35|8502.94|8502.94|8504.44|8504.44|8498.85|8498.85|0
1630051500000|2021-08-27 08:05:00|8502.63|8502.63|8495.04|8495.04|8502.87|8502.87|8490.46|8490.46|0
1630051800000|2021-08-27 08:10:00|8495.27|8495.27|8492.74|8492.74|8495.27|8495.27|8492.74|8492.74|0
1630052100000|2021-08-27 08:15:00|8493.34|8493.34|8490.71|8490.71|8500.95|8500.95|8490.71|8490.71|0
1630052400000|2021-08-27 08:20:00|8490.61|8490.61|8490.78|8490.78|8493.47|8493.47|8488.09|8488.09|0
1630052700000|2021-08-27 08:25:00|8490.72|8490.72|8488.33|8488.33|8493.85|8493.85|8488.33|8488.33|0
1630053000000|2021-08-27 08:30:00|8487.95|8487.95|8489.18|8489.18|8490.91|8490.91|8485.63|8485.63|0
1630053300000|2021-08-27 08:35:00|8489.35|8489.35|8495.39|8495.39|8501.36|8501.36|8489.35|8489.35|0
1630053600000|2021-08-27 08:40:00|8495.54|8495.54|8500.32|8500.32|8502.18|8502.18|8494.74|8494.74|0
1630053900000|2021-08-27 08:45:00|8500.6|8500.6|8504.93|8504.93|8506.01|8506.01|8500.6|8500.6|0
1630054200000|2021-08-27 08:50:00|8504.62|8504.62|8500|8500|8507.95|8507.95|8500|8500|0
1630054500000|2021-08-27 08:55:00|8501.72|8501.72|8499.79|8499.79|8503.23|8503.23|8499.79|8499.79|0
1630054800000|2021-08-27 09:00:00|8500.02|8500.02|8492.69|8492.69|8500.13|8500.13|8492.69|8492.69|0
1630055100000|2021-08-27 09:05:00|8492.61|8492.61|8494.29|8494.29|8494.78|8494.78|8490.86|8490.86|0
1630055400000|2021-08-27 09:10:00|8494.2|8494.2|8495.27|8495.27|8495.58|8495.58|8492.41|8492.41|0
1630055700000|2021-08-27 09:15:00|8495.08|8495.08|8499.87|8499.87|8500.93|8500.93|8494.55|8494.55|0
1630056000000|2021-08-27 09:20:00|8499.66|8499.66|8494.49|8494.49|8499.66|8499.66|8494.22|8494.22|0
1630056300000|2021-08-27 09:25:00|8494.41|8494.41|8499.73|8499.73|8499.9|8499.9|8492.58|8492.58|0
1630056600000|2021-08-27 09:30:00|8499.94|8499.94|8506.76|8506.76|8506.76|8506.76|8498.14|8498.14|0
1630056900000|2021-08-27 09:35:00|8506.84|8506.84|8509.98|8509.98|8510.29|8510.29|8506.84|8506.84|0
1630057200000|2021-08-27 09:40:00|8510.12|8510.12|8514.44|8514.44|8515.14|8515.14|8509.36|8509.36|0
1630057500000|2021-08-27 09:45:00|8514.74|8514.74|8517.08|8517.08|8517.2|8517.2|8514.45|8514.45|0
1630057800000|2021-08-27 09:50:00|8516.22|8516.22|8506.65|8506.65|8516.4|8516.4|8505.89|8505.89|0
1630058100000|2021-08-27 09:55:00|8508.37|8508.37|8500.63|8500.63|8510.98|8510.98|8500.63|8500.63|0
1630058400000|2021-08-27 10:00:00|8500.74|8500.74|8502.81|8502.81|8505.39|8505.39|8500.37|8500.37|0
1630058700000|2021-08-27 10:05:00|8502.89|8502.89|8501.56|8501.56|8505.89|8505.89|8501.56|8501.56|0
1630059000000|2021-08-27 10:10:00|8501.4|8501.4|8497|8497|8501.64|8501.64|8497|8497|0
1630059300000|2021-08-27 10:15:00|8497.06|8497.06|8498.58|8498.58|8498.61|8498.61|8491.75|8491.75|0
1630059600000|2021-08-27 10:20:00|8499.04|8499.04|8499.89|8499.89|8499.89|8499.89|8496.89|8496.89|0
1630059900000|2021-08-27 10:25:00|8499.8|8499.8|8499.34|8499.34|8499.86|8499.86|8498.7|8498.7|0
1630060200000|2021-08-27 10:30:00|8499.28|8499.28|8492.96|8492.96|8499.28|8499.28|8492.96|8492.96|0
1630060500000|2021-08-27 10:35:00|8492.94|8492.94|8496.8|8496.8|8496.8|8496.8|8486.02|8486.02|0
1630060800000|2021-08-27 10:40:00|8497.4|8497.4|8500.35|8500.35|8501.99|8501.99|8497.4|8497.4|0
1630061100000|2021-08-27 10:45:00|8500.27|8500.27|8498.56|8498.56|8500.63|8500.63|8498.25|8498.25|0
1630061400000|2021-08-27 10:50:00|8498.64|8498.64|8502.33|8502.33|8504.51|8504.51|8498.48|8498.48|0
1630061700000|2021-08-27 10:55:00|8502.93|8502.93|8500.31|8500.31|8504.72|8504.72|8500.31|8500.31|0
1630062000000|2021-08-27 11:00:00|8500.4|8500.4|8499.8|8499.8|8504.12|8504.12|8499.8|8499.8|0
1630062300000|2021-08-27 11:05:00|8499.49|8499.49|8495.64|8495.64|8499.49|8499.49|8495.64|8495.64|0
1630062600000|2021-08-27 11:10:00|8495.71|8495.71|8493.24|8493.24|8495.75|8495.75|8491.99|8491.99|0
1630062900000|2021-08-27 11:15:00|8493.45|8493.45|8491.47|8491.47|8497.1|8497.1|8491.35|8491.35|0
1630063200000|2021-08-27 11:20:00|8490.61|8490.61|8491.47|8491.47|8493.36|8493.36|8490.32|8490.32|0
1630063500000|2021-08-27 11:25:00|8491.42|8491.42|8490.07|8490.07|8491.42|8491.42|8485.55|8485.55|0
1630063800000|2021-08-27 11:30:00|8490.69|8490.69|8484.95|8484.95|8490.69|8490.69|8484.65|8484.65|0
1630064100000|2021-08-27 11:35:00|8485.02|8485.02|8488.08|8488.08|8492.59|8492.59|8484.91|8484.91|0
1630064400000|2021-08-27 11:40:00|8487.93|8487.93|8488.77|8488.77|8491.49|8491.49|8487.93|8487.93|0
1630064700000|2021-08-27 11:45:00|8489.08|8489.08|8471.9|8471.9|8489.08|8489.08|8471.9|8471.9|0
1630065000000|2021-08-27 11:50:00|8471.98|8471.98|8473.64|8473.64|8475.34|8475.34|8470.86|8470.86|0
1630065300000|2021-08-27 11:55:00|8473.59|8473.59|8482.73|8482.73|8486.13|8486.13|8473.59|8473.59|0
1630065600000|2021-08-27 12:00:00|8482.59|8482.59|8480.72|8480.72|8484.07|8484.07|8479.68|8479.68|0
1630065900000|2021-08-27 12:05:00|8480.34|8480.34|8485.77|8485.77|8485.77|8485.77|8480.24|8480.24|0
1630066200000|2021-08-27 12:10:00|8485.96|8485.96|8494.01|8494.01|8494.32|8494.32|8485.35|8485.35|0
1630066500000|2021-08-27 12:15:00|8493.98|8493.98|8494.15|8494.15|8500.34|8500.34|8493.77|8493.77|0
1630066800000|2021-08-27 12:20:00|8493.94|8493.94|8490.69|8490.69|8494.46|8494.46|8488.45|8488.45|0
1630067100000|2021-08-27 12:25:00|8490.89|8490.89|8492.62|8492.62|8493.47|8493.47|8490.7|8490.7|0
1630067400000|2021-08-27 12:30:00|8492.83|8492.83|8495.49|8495.49|8495.61|8495.61|8490.23|8490.23|0
1630067700000|2021-08-27 12:35:00|8495.57|8495.57|8494.18|8494.18|8498.76|8498.76|8493.41|8493.41|0
1630068000000|2021-08-27 12:40:00|8495.04|8495.04|8495.53|8495.53|8498.41|8498.41|8495.04|8495.04|0
1630068300000|2021-08-27 12:45:00|8495.45|8495.45|8493.91|8493.91|8496.7|8496.7|8490.33|8490.33|0
1630068600000|2021-08-27 12:50:00|8493.72|8493.72|8488.19|8488.19|8493.78|8493.78|8484|8484|0
1630068900000|2021-08-27 12:55:00|8488.35|8488.35|8482.57|8482.57|8488.35|8488.35|8482.49|8482.49|0
1630069200000|2021-08-27 13:00:00|8482.51|8482.51|8486.24|8486.24|8488.15|8488.15|8482.35|8482.35|0
1630069500000|2021-08-27 13:05:00|8485|8485|8489.51|8489.51|8490.04|8490.04|8485|8485|0
1630069800000|2021-08-27 13:10:00|8489.3|8489.3|8485.8|8485.8|8490.2|8490.2|8485.8|8485.8|0
1630070100000|2021-08-27 13:15:00|8485.82|8485.82|8485.96|8485.96|8487.01|8487.01|8482.12|8482.12|0
1630070400000|2021-08-27 13:20:00|8485.77|8485.77|8485.96|8485.96|8487.72|8487.72|8484.64|8484.64|0
1630070700000|2021-08-27 13:25:00|8486.17|8486.17|8485.73|8485.73|8488.39|8488.39|8483.09|8483.09|0
1630071000000|2021-08-27 13:30:00|8485.44|8485.44|8506.5|8506.5|8507.71|8507.71|8485.44|8485.44|0
1630071300000|2021-08-27 13:35:00|8506.12|8506.12|8511.22|8511.22|8514.57|8514.57|8506.12|8506.12|0
1630071600000|2021-08-27 13:40:00|8511.09|8511.09|8523.82|8523.82|8524.18|8524.18|8510.85|8510.85|0
1630071900000|2021-08-27 13:45:00|8523.9|8523.9|8523.2|8523.2|8533.4|8533.4|8523.2|8523.2|0
1630072200000|2021-08-27 13:50:00|8523.11|8523.11|8499.43|8499.43|8524.86|8524.86|8499.27|8499.27|0
1630072500000|2021-08-27 13:55:00|8499.5|8499.5|8492.99|8492.99|8499.81|8499.81|8490.48|8490.48|0
1630072800000|2021-08-27 14:00:00|8493.85|8493.85|8508.42|8508.42|8508.56|8508.56|8479.74|8479.74|0
1630073100000|2021-08-27 14:05:00|8508.95|8508.95|8500.42|8500.42|8512.31|8512.31|8499.92|8499.92|0
1630073400000|2021-08-27 14:10:00|8500.48|8500.48|8509.96|8509.96|8518.2|8518.2|8500.48|8500.48|0
1630073700000|2021-08-27 14:15:00|8509.1|8509.1|8514.37|8514.37|8514.6|8514.6|8501.65|8501.65|0
1630074000000|2021-08-27 14:20:00|8514.44|8514.44|8505.97|8505.97|8520.19|8520.19|8503.41|8503.41|0
1630074300000|2021-08-27 14:25:00|8505.67|8505.67|8503.25|8503.25|8507.24|8507.24|8500.23|8500.23|0
1630074600000|2021-08-27 14:30:00|8503.55|8503.55|8516.26|8516.26|8516.42|8516.42|8503.34|8503.34|0
1630074900000|2021-08-27 14:35:00|8516.39|8516.39|8517.84|8517.84|8522.44|8522.44|8513.95|8513.95|0
1630075200000|2021-08-27 14:40:00|8518|8518|8534.01|8534.01|8536.5|8536.5|8513.36|8513.36|0
1630075500000|2021-08-27 14:45:00|8534.08|8534.08|8533.77|8533.77|8539.26|8539.26|8531.05|8531.05|0
1630075800000|2021-08-27 14:50:00|8533.93|8533.93|8535.49|8535.49|8546.32|8546.32|8532.91|8532.91|0
1630076100000|2021-08-27 14:55:00|8535.44|8535.44|8540.45|8540.45|8545.25|8545.25|8535.04|8535.04|0
1630076400000|2021-08-27 15:00:00|8539.88|8539.88|8534.78|8534.78|8541.66|8541.66|8528.94|8528.94|0
1630076700000|2021-08-27 15:05:00|8534.23|8534.23|8535.15|8535.15|8537.2|8537.2|8532.35|8532.35|0
1630077000000|2021-08-27 15:10:00|8536.01|8536.01|8535.17|8535.17|8541.06|8541.06|8529.95|8529.95|0
1630077300000|2021-08-27 15:15:00|8535.24|8535.24|8532.41|8532.41|8535.74|8535.74|8526.87|8526.87|0
1630077600000|2021-08-27 15:20:00|8532.47|8532.47|8546.34|8546.34|8547.92|8547.92|8532.38|8532.38|0
1630077900000|2021-08-27 15:25:00|8546.41|8546.41|8534.28|8534.28|8546.56|8546.56|8532.19|8532.19|0
1630394100000|2021-08-31 07:15:00|8520.59|8520.59|8529.53|8529.53|8534.7|8534.7|8518.69|8518.69|0
1630394400000|2021-08-31 07:20:00|8529.07|8529.07|8524.75|8524.75|8529.07|8529.07|8516.08|8516.08|0
1630394700000|2021-08-31 07:25:00|8524.06|8524.06|8505.89|8505.89|8524.17|8524.17|8505.05|8505.05|0
1630395000000|2021-08-31 07:30:00|8505.24|8505.24|8504.49|8504.49|8506.68|8506.68|8500.7|8500.7|0
1630395300000|2021-08-31 07:35:00|8504.28|8504.28|8496.51|8496.51|8511.77|8511.77|8492.74|8492.74|0
1630395600000|2021-08-31 07:40:00|8496.7|8496.7|8501.64|8501.64|8505.23|8505.23|8496.7|8496.7|0
1630395900000|2021-08-31 07:45:00|8501.66|8501.66|8491.11|8491.11|8505.62|8505.62|8491.11|8491.11|0
1630396200000|2021-08-31 07:50:00|8491.05|8491.05|8504.54|8504.54|8505.27|8505.27|8490.7|8490.7|0
1630396500000|2021-08-31 07:55:00|8504.73|8504.73|8502.47|8502.47|8505.77|8505.77|8495.87|8495.87|0
1630396800000|2021-08-31 08:00:00|8502.43|8502.43|8489.16|8489.16|8502.47|8502.47|8489.16|8489.16|0
1630397100000|2021-08-31 08:05:00|8488.86|8488.86|8498.9|8498.9|8501.47|8501.47|8488.86|8488.86|0
1630397400000|2021-08-31 08:10:00|8499.14|8499.14|8503|8503|8508.1|8508.1|8499.14|8499.14|0
1630397700000|2021-08-31 08:15:00|8503.38|8503.38|8500.11|8500.11|8507.56|8507.56|8500.11|8500.11|0
1630398000000|2021-08-31 08:20:00|8500.53|8500.53|8497.92|8497.92|8500.55|8500.55|8492.53|8492.53|0
1630398300000|2021-08-31 08:25:00|8498.07|8498.07|8512.58|8512.58|8512.79|8512.79|8497.32|8497.32|0
1630398600000|2021-08-31 08:30:00|8512.51|8512.51|8520.55|8520.55|8523.03|8523.03|8510.96|8510.96|0
1630398900000|2021-08-31 08:35:00|8520.74|8520.74|8514.58|8514.58|8526.61|8526.61|8514.58|8514.58|0
1630399200000|2021-08-31 08:40:00|8514.28|8514.28|8507.17|8507.17|8515.66|8515.66|8507.17|8507.17|0
1630399500000|2021-08-31 08:45:00|8507.02|8507.02|8511.85|8511.85|8517.09|8517.09|8506.65|8506.65|0
1630399800000|2021-08-31 08:50:00|8511.64|8511.64|8526.42|8526.42|8527|8527|8511.51|8511.51|0
1630400100000|2021-08-31 08:55:00|8526.99|8526.99|8539.22|8539.22|8541.72|8541.72|8526.92|8526.92|0
1630400400000|2021-08-31 09:00:00|8539.29|8539.29|8535.85|8535.85|8540.45|8540.45|8534.86|8534.86|0
1630400700000|2021-08-31 09:05:00|8536.39|8536.39|8538.01|8538.01|8543.12|8543.12|8535.43|8535.43|0
1630401000000|2021-08-31 09:10:00|8537.93|8537.93|8529.8|8529.8|8538.62|8538.62|8529.72|8529.72|0
1630401300000|2021-08-31 09:15:00|8529.72|8529.72|8530.99|8530.99|8533.75|8533.75|8527.13|8527.13|0
1630401600000|2021-08-31 09:20:00|8530.9|8530.9|8511.61|8511.61|8532.88|8532.88|8511.61|8511.61|0
1630401900000|2021-08-31 09:25:00|8511.49|8511.49|8505.32|8505.32|8515.06|8515.06|8504.43|8504.43|0
1630402200000|2021-08-31 09:30:00|8505.02|8505.02|8502.26|8502.26|8508.96|8508.96|8501.79|8501.79|0
1630402500000|2021-08-31 09:35:00|8502.33|8502.33|8495.17|8495.17|8503.88|8503.88|8495.17|8495.17|0
1630402800000|2021-08-31 09:40:00|8496.77|8496.77|8489.98|8489.98|8499.27|8499.27|8487.94|8487.94|0
1630403100000|2021-08-31 09:45:00|8490.06|8490.06|8489.61|8489.61|8492.32|8492.32|8488.95|8488.95|0
1630403400000|2021-08-31 09:50:00|8489|8489|8492.2|8492.2|8493.5|8493.5|8488.91|8488.91|0
1630403700000|2021-08-31 09:55:00|8491.9|8491.9|8479.97|8479.97|8491.9|8491.9|8479.89|8479.89|0
1630404000000|2021-08-31 10:00:00|8480.02|8480.02|8485.61|8485.61|8490.22|8490.22|8479.9|8479.9|0
1630404300000|2021-08-31 10:05:00|8485.59|8485.59|8485.69|8485.69|8489.13|8489.13|8481.64|8481.64|0
1630404600000|2021-08-31 10:10:00|8485.54|8485.54|8490.14|8490.14|8490.49|8490.49|8485.47|8485.47|0
1630404900000|2021-08-31 10:15:00|8490.22|8490.22|8492.49|8492.49|8493.5|8493.5|8484.79|8484.79|0
1630405200000|2021-08-31 10:20:00|8492.58|8492.58|8495.45|8495.45|8497.92|8497.92|8492.58|8492.58|0
1630405500000|2021-08-31 10:25:00|8495.32|8495.32|8484.82|8484.82|8495.7|8495.7|8484.04|8484.04|0
1630405800000|2021-08-31 10:30:00|8485.69|8485.69|8480.67|8480.67|8489.57|8489.57|8480.51|8480.51|0
1630406100000|2021-08-31 10:35:00|8480.59|8480.59|8476.73|8476.73|8480.67|8480.67|8475.47|8475.47|0
1630406400000|2021-08-31 10:40:00|8477.11|8477.11|8488.87|8488.87|8488.87|8488.87|8476.26|8476.26|0
1630406700000|2021-08-31 10:45:00|8488.77|8488.77|8473.87|8473.87|8489.02|8489.02|8467.51|8467.51|0
1630407000000|2021-08-31 10:50:00|8473.68|8473.68|8461.09|8461.09|8474.66|8474.66|8456.34|8456.34|0
1630407300000|2021-08-31 10:55:00|8461.01|8461.01|8464.4|8464.4|8464.4|8464.4|8456.68|8456.68|0
1630407600000|2021-08-31 11:00:00|8466.12|8466.12|8451.81|8451.81|8466.65|8466.65|8449.38|8449.38|0
1630407900000|2021-08-31 11:05:00|8451.58|8451.58|8447.62|8447.62|8451.77|8451.77|8433.08|8433.08|0
1630408200000|2021-08-31 11:10:00|8447.68|8447.68|8450.81|8450.81|8450.81|8450.81|8447.34|8447.34|0
1630408500000|2021-08-31 11:15:00|8450.88|8450.88|8446.54|8446.54|8451.66|8451.66|8446.54|8446.54|0
1630408800000|2021-08-31 11:20:00|8446.46|8446.46|8454.37|8454.37|8454.37|8454.37|8446.18|8446.18|0
1630409100000|2021-08-31 11:25:00|8454.18|8454.18|8451.06|8451.06|8454.18|8454.18|8446.92|8446.92|0
1630409400000|2021-08-31 11:30:00|8451.32|8451.32|8450.84|8450.84|8454.53|8454.53|8447.28|8447.28|0
1630409700000|2021-08-31 11:35:00|8450.95|8450.95|8454.02|8454.02|8456.9|8456.9|8450.56|8450.56|0
1630410000000|2021-08-31 11:40:00|8454.09|8454.09|8461.1|8461.1|8461.39|8461.39|8451.31|8451.31|0
1630410300000|2021-08-31 11:45:00|8460.91|8460.91|8456.69|8456.69|8461.01|8461.01|8456.69|8456.69|0
1630410600000|2021-08-31 11:50:00|8456.6|8456.6|8454.02|8454.02|8459.99|8459.99|8453.91|8453.91|0
1630410900000|2021-08-31 11:55:00|8453.64|8453.64|8454.52|8454.52|8454.52|8454.52|8450.43|8450.43|0
1630411200000|2021-08-31 12:00:00|8454.6|8454.6|8452.61|8452.61|8454.6|8454.6|8446.31|8446.31|0
1630411500000|2021-08-31 12:05:00|8452.8|8452.8|8455.56|8455.56|8457.16|8457.16|8451.12|8451.12|0
1630411800000|2021-08-31 12:10:00|8455.42|8455.42|8458.56|8458.56|8462.49|8462.49|8455.29|8455.29|0
1630412100000|2021-08-31 12:15:00|8458.68|8458.68|8456.91|8456.91|8458.94|8458.94|8451.45|8451.45|0
1630412400000|2021-08-31 12:20:00|8456.99|8456.99|8449.63|8449.63|8457.07|8457.07|8449.05|8449.05|0
1630412700000|2021-08-31 12:25:00|8449.55|8449.55|8448.61|8448.61|8451.22|8451.22|8445.51|8445.51|0
1630413000000|2021-08-31 12:30:00|8448.51|8448.51|8451.18|8451.18|8451.18|8451.18|8446.31|8446.31|0
1630413300000|2021-08-31 12:35:00|8451.32|8451.32|8456.62|8456.62|8456.8|8456.8|8449.31|8449.31|0
1630413600000|2021-08-31 12:40:00|8456.7|8456.7|8458.01|8458.01|8461.23|8461.23|8456.69|8456.69|0
1630413900000|2021-08-31 12:45:00|8457.72|8457.72|8452.68|8452.68|8458.98|8458.98|8452.49|8452.49|0
1630414200000|2021-08-31 12:50:00|8452.61|8452.61|8456.76|8456.76|8456.76|8456.76|8451.43|8451.43|0
1630414500000|2021-08-31 12:55:00|8456.93|8456.93|8454.21|8454.21|8459.24|8459.24|8451.71|8451.71|0
1630414800000|2021-08-31 13:00:00|8454.29|8454.29|8454.95|8454.95|8456.52|8456.52|8452|8452|0
1630415100000|2021-08-31 13:05:00|8455.02|8455.02|8457.8|8457.8|8458.3|8458.3|8451.84|8451.84|0
1630415400000|2021-08-31 13:10:00|8457.73|8457.73|8460.41|8460.41|8460.63|8460.63|8453.44|8453.44|0
1630415700000|2021-08-31 13:15:00|8460.33|8460.33|8475.24|8475.24|8476.33|8476.33|8459.4|8459.4|0
1630416000000|2021-08-31 13:20:00|8475.21|8475.21|8471.89|8471.89|8475.21|8475.21|8471.62|8471.62|0
1630416300000|2021-08-31 13:25:00|8472.57|8472.57|8472.5|8472.5|8475.81|8475.81|8471.38|8471.38|0
1630416600000|2021-08-31 13:30:00|8472.53|8472.53|8517.85|8517.85|8517.88|8517.88|8471.16|8471.16|0
1630416900000|2021-08-31 13:35:00|8517.99|8517.99|8513.9|8513.9|8521.6|8521.6|8512.69|8512.69|0
1630417200000|2021-08-31 13:40:00|8514.07|8514.07|8509.64|8509.64|8517.02|8517.02|8509.48|8509.48|0
1630417500000|2021-08-31 13:45:00|8508.78|8508.78|8492.93|8492.93|8508.78|8508.78|8487.8|8487.8|0
1630417800000|2021-08-31 13:50:00|8492.91|8492.91|8470.4|8470.4|8493.05|8493.05|8470.4|8470.4|0
1630418100000|2021-08-31 13:55:00|8470.51|8470.51|8473.52|8473.52|8482.2|8482.2|8468.55|8468.55|0
1630418400000|2021-08-31 14:00:00|8473.33|8473.33|8478.08|8478.08|8485.01|8485.01|8467.26|8467.26|0
1630418700000|2021-08-31 14:05:00|8477.85|8477.85|8470.97|8470.97|8477.85|8477.85|8466.44|8466.44|0
1630419000000|2021-08-31 14:10:00|8471.21|8471.21|8469.89|8469.89|8472.21|8472.21|8466.51|8466.51|0
1630419300000|2021-08-31 14:15:00|8470.08|8470.08|8478.78|8478.78|8481.27|8481.27|8469.89|8469.89|0
1630419600000|2021-08-31 14:20:00|8478.88|8478.88|8478.23|8478.23|8482.33|8482.33|8476.69|8476.69|0
1630419900000|2021-08-31 14:25:00|8478.21|8478.21|8477.37|8477.37|8479.71|8479.71|8469.51|8469.51|0
1630420200000|2021-08-31 14:30:00|8476.62|8476.62|8467.15|8467.15|8476.62|8476.62|8460.86|8460.86|0
1630420500000|2021-08-31 14:35:00|8466.76|8466.76|8470.26|8470.26|8471.72|8471.72|8462.83|8462.83|0
1630420800000|2021-08-31 14:40:00|8470.5|8470.5|8469.66|8469.66|8475.87|8475.87|8468.31|8468.31|0
1630421100000|2021-08-31 14:45:00|8469.64|8469.64|8468.54|8468.54|8470.8|8470.8|8463.33|8463.33|0
1630421400000|2021-08-31 14:50:00|8468.48|8468.48|8467.76|8467.76|8470.38|8470.38|8466|8466|0
1630421700000|2021-08-31 14:55:00|8467.52|8467.52|8473.07|8473.07|8473.29|8473.29|8466.89|8466.89|0
1630422000000|2021-08-31 15:00:00|8473.15|8473.15|8474.02|8474.02|8477.27|8477.27|8466.97|8466.97|0
1630422300000|2021-08-31 15:05:00|8474.18|8474.18|8486.52|8486.52|8488.48|8488.48|8473.37|8473.37|0
1630422600000|2021-08-31 15:10:00|8486.06|8486.06|8490.88|8490.88|8491.32|8491.32|8485.94|8485.94|0
1630422900000|2021-08-31 15:15:00|8490.94|8490.94|8497.18|8497.18|8498.9|8498.9|8490.6|8490.6|0
1630423200000|2021-08-31 15:20:00|8497.26|8497.26|8495.79|8495.79|8507.9|8507.9|8493.44|8493.44|0
1630423500000|2021-08-31 15:25:00|8495.88|8495.88|8500.29|8500.29|8500.45|8500.45|8491.45|8491.45|0
1630480500000|2021-09-01 07:15:00|8611.46|8611.46|8603.48|8603.48|8614.92|8614.92|8603.48|8603.48|0
1630480800000|2021-09-01 07:20:00|8603.4|8603.4|8608.02|8608.02|8622.54|8622.54|8603.38|8603.38|0
1630481100000|2021-09-01 07:25:00|8607.73|8607.73|8611.36|8611.36|8618.54|8618.54|8605.73|8605.73|0
1630481400000|2021-09-01 07:30:00|8611.52|8611.52|8612.55|8612.55|8619.16|8619.16|8610.74|8610.74|0
1630481700000|2021-09-01 07:35:00|8612.48|8612.48|8613.93|8613.93|8624.93|8624.93|8609.97|8609.97|0
1630482000000|2021-09-01 07:40:00|8613.98|8613.98|8611.85|8611.85|8614.33|8614.33|8604.87|8604.87|0
1630482300000|2021-09-01 07:45:00|8612.23|8612.23|8616.62|8616.62|8616.93|8616.93|8610.51|8610.51|0
1630482600000|2021-09-01 07:50:00|8616.69|8616.69|8629.8|8629.8|8637.93|8637.93|8616.69|8616.69|0
1630482900000|2021-09-01 07:55:00|8630.03|8630.03|8633.89|8633.89|8641.25|8641.25|8629.79|8629.79|0
1630483200000|2021-09-01 08:00:00|8633.29|8633.29|8637.51|8637.51|8638.02|8638.02|8631.92|8631.92|0
1630483500000|2021-09-01 08:05:00|8637.73|8637.73|8646.01|8646.01|8646.01|8646.01|8637.57|8637.57|0
1630483800000|2021-09-01 08:10:00|8646.06|8646.06|8654.07|8654.07|8657.9|8657.9|8646.06|8646.06|0
1630484100000|2021-09-01 08:15:00|8655.28|8655.28|8649.32|8649.32|8660.74|8660.74|8648.86|8648.86|0
1630484400000|2021-09-01 08:20:00|8649.21|8649.21|8650.49|8650.49|8653.56|8653.56|8649.21|8649.21|0
1630484700000|2021-09-01 08:25:00|8650.54|8650.54|8657.48|8657.48|8658.91|8658.91|8646.41|8646.41|0
1630485000000|2021-09-01 08:30:00|8657.77|8657.77|8657.63|8657.63|8662.14|8662.14|8656.1|8656.1|0
1630485300000|2021-09-01 08:35:00|8657.25|8657.25|8649.2|8649.2|8657.25|8657.25|8648.73|8648.73|0
1630485600000|2021-09-01 08:40:00|8649.74|8649.74|8655.74|8655.74|8655.74|8655.74|8649.56|8649.56|0
1630485900000|2021-09-01 08:45:00|8655.82|8655.82|8664.46|8664.46|8666.18|8666.18|8655.78|8655.78|0
1630486200000|2021-09-01 08:50:00|8664.3|8664.3|8662.75|8662.75|8667.11|8667.11|8662.41|8662.41|0
1630486500000|2021-09-01 08:55:00|8662.83|8662.83|8657.9|8657.9|8662.89|8662.89|8656.63|8656.63|0
1630486800000|2021-09-01 09:00:00|8657.8|8657.8|8653.54|8653.54|8658.86|8658.86|8652.04|8652.04|0
1630487100000|2021-09-01 09:05:00|8653.62|8653.62|8667.12|8667.12|8667.78|8667.78|8653.62|8653.62|0
1630487400000|2021-09-01 09:10:00|8667.35|8667.35|8681.97|8681.97|8685.22|8685.22|8665.93|8665.93|0
1630487700000|2021-09-01 09:15:00|8682.08|8682.08|8691.34|8691.34|8691.55|8691.55|8680.41|8680.41|0
1630488000000|2021-09-01 09:20:00|8691.42|8691.42|8682.52|8682.52|8692.81|8692.81|8681.22|8681.22|0
1630488300000|2021-09-01 09:25:00|8682.31|8682.31|8664.44|8664.44|8682.31|8682.31|8664.44|8664.44|0
1630488600000|2021-09-01 09:30:00|8664.38|8664.38|8661.77|8661.77|8665.64|8665.64|8657.92|8657.92|0
1630488900000|2021-09-01 09:35:00|8661.7|8661.7|8663.86|8663.86|8664.51|8664.51|8660.31|8660.31|0
1630489200000|2021-09-01 09:40:00|8663.63|8663.63|8662.22|8662.22|8664.37|8664.37|8659.62|8659.62|0
1630489500000|2021-09-01 09:45:00|8661.8|8661.8|8659.49|8659.49|8661.8|8661.8|8657.27|8657.27|0
1630489800000|2021-09-01 09:50:00|8659.19|8659.19|8656.87|8656.87|8663.45|8663.45|8655.87|8655.87|0
1630490100000|2021-09-01 09:55:00|8656.77|8656.77|8660.3|8660.3|8662.48|8662.48|8655.28|8655.28|0
1630490400000|2021-09-01 10:00:00|8659.86|8659.86|8656.01|8656.01|8661.32|8661.32|8655.42|8655.42|0
1630490700000|2021-09-01 10:05:00|8655.78|8655.78|8664.29|8664.29|8664.93|8664.93|8655.14|8655.14|0
1630491000000|2021-09-01 10:10:00|8664.71|8664.71|8661.78|8661.78|8665.22|8665.22|8661.78|8661.78|0
1630491300000|2021-09-01 10:15:00|8661.7|8661.7|8653.77|8653.77|8661.7|8661.7|8653.57|8653.57|0
1630491600000|2021-09-01 10:20:00|8653.53|8653.53|8655.36|8655.36|8656.22|8656.22|8653.09|8653.09|0
1630491900000|2021-09-01 10:25:00|8655.42|8655.42|8651.85|8651.85|8655.5|8655.5|8651.23|8651.23|0
1630492200000|2021-09-01 10:30:00|8651.47|8651.47|8657.32|8657.32|8657.97|8657.97|8647.49|8647.49|0
1630492500000|2021-09-01 10:35:00|8656.94|8656.94|8658.21|8658.21|8659.32|8659.32|8655.01|8655.01|0
1630492800000|2021-09-01 10:40:00|8657.9|8657.9|8665.7|8665.7|8665.7|8665.7|8657.1|8657.1|0
1630493100000|2021-09-01 10:45:00|8665.59|8665.59|8659.69|8659.69|8665.78|8665.78|8658.72|8658.72|0
1630493400000|2021-09-01 10:50:00|8659.85|8659.85|8665.05|8665.05|8665.05|8665.05|8659.14|8659.14|0
1630493700000|2021-09-01 10:55:00|8665.16|8665.16|8680.84|8680.84|8680.84|8680.84|8665.16|8665.16|0
1630494000000|2021-09-01 11:00:00|8680.46|8680.46|8666.99|8666.99|8681.65|8681.65|8666.99|8666.99|0
1630494300000|2021-09-01 11:05:00|8667.3|8667.3|8662.01|8662.01|8667.39|8667.39|8660.67|8660.67|0
1630494600000|2021-09-01 11:10:00|8662.12|8662.12|8665.81|8665.81|8666.63|8666.63|8659.59|8659.59|0
1630494900000|2021-09-01 11:15:00|8665.97|8665.97|8667.23|8667.23|8669.84|8669.84|8665.45|8665.45|0
1630495200000|2021-09-01 11:20:00|8667.62|8667.62|8675.85|8675.85|8675.85|8675.85|8667.62|8667.62|0
1630495500000|2021-09-01 11:25:00|8675.74|8675.74|8673.4|8673.4|8675.74|8675.74|8672.84|8672.84|0
1630495800000|2021-09-01 11:30:00|8673.24|8673.24|8681.74|8681.74|8681.74|8681.74|8671.59|8671.59|0
1630496100000|2021-09-01 11:35:00|8681.59|8681.59|8688.17|8688.17|8688.54|8688.54|8680.81|8680.81|0
1630496400000|2021-09-01 11:40:00|8688.08|8688.08|8695.72|8695.72|8696.41|8696.41|8686|8686|0
1630496700000|2021-09-01 11:45:00|8695.97|8695.97|8696.05|8696.05|8698.73|8698.73|8693.14|8693.14|0
1630497000000|2021-09-01 11:50:00|8696.08|8696.08|8712.68|8712.68|8712.68|8712.68|8696.08|8696.08|0
1630497300000|2021-09-01 11:55:00|8712.59|8712.59|8710.74|8710.74|8712.73|8712.73|8707.88|8707.88|0
1630497600000|2021-09-01 12:00:00|8711.6|8711.6|8711.69|8711.69|8712.19|8712.19|8708.68|8708.68|0
1630497900000|2021-09-01 12:05:00|8711.83|8711.83|8714.75|8714.75|8716.74|8716.74|8711.78|8711.78|0
1630498200000|2021-09-01 12:10:00|8714.56|8714.56|8713.88|8713.88|8716.13|8716.13|8711.16|8711.16|0
1630498500000|2021-09-01 12:15:00|8713.94|8713.94|8697.47|8697.47|8713.94|8713.94|8696.65|8696.65|0
1630498800000|2021-09-01 12:20:00|8697.27|8697.27|8695.81|8695.81|8698.89|8698.89|8693.83|8693.83|0
1630499100000|2021-09-01 12:25:00|8695.99|8695.99|8687.91|8687.91|8695.99|8695.99|8687.91|8687.91|0
1630499400000|2021-09-01 12:30:00|8686.7|8686.7|8675.94|8675.94|8687.83|8687.83|8675.14|8675.14|0
1630499700000|2021-09-01 12:35:00|8675.87|8675.87|8668.92|8668.92|8675.87|8675.87|8664.95|8664.95|0
1630500000000|2021-09-01 12:40:00|8669.03|8669.03|8662|8662|8669.25|8669.25|8661.31|8661.31|0
1630500300000|2021-09-01 12:45:00|8662.08|8662.08|8648.31|8648.31|8662.08|8662.08|8648.19|8648.19|0
1630500600000|2021-09-01 12:50:00|8648.48|8648.48|8638.84|8638.84|8648.59|8648.59|8638.6|8638.6|0
1630500900000|2021-09-01 12:55:00|8639.14|8639.14|8638.87|8638.87|8648.02|8648.02|8637.9|8637.9|0
1630501200000|2021-09-01 13:00:00|8638.7|8638.7|8635.3|8635.3|8640.32|8640.32|8634.43|8634.43|0
1630501500000|2021-09-01 13:05:00|8635.37|8635.37|8629.88|8629.88|8635.68|8635.68|8627.8|8627.8|0
1630501800000|2021-09-01 13:10:00|8630|8630|8631.56|8631.56|8638.24|8638.24|8627.3|8627.3|0
1630502100000|2021-09-01 13:15:00|8629.91|8629.91|8625.73|8625.73|8630.31|8630.31|8623.24|8623.24|0
1630502400000|2021-09-01 13:20:00|8625.78|8625.78|8627.95|8627.95|8628.1|8628.1|8616.83|8616.83|0
1630502700000|2021-09-01 13:25:00|8628.03|8628.03|8627.82|8627.82|8630.17|8630.17|8624.96|8624.96|0
1630503000000|2021-09-01 13:30:00|8627.76|8627.76|8629.28|8629.28|8639.77|8639.77|8624.33|8624.33|0
1630503300000|2021-09-01 13:35:00|8629.14|8629.14|8654.37|8654.37|8659.35|8659.35|8628.45|8628.45|0
1630503600000|2021-09-01 13:40:00|8654.21|8654.21|8634.68|8634.68|8654.33|8654.33|8634.68|8634.68|0
1630503900000|2021-09-01 13:45:00|8633.53|8633.53|8634.98|8634.98|8634.98|8634.98|8628.64|8628.64|0
1630504200000|2021-09-01 13:50:00|8635.09|8635.09|8620.93|8620.93|8636.9|8636.9|8619.08|8619.08|0
1630504500000|2021-09-01 13:55:00|8620.87|8620.87|8619.4|8619.4|8620.87|8620.87|8605.1|8605.1|0
1630504800000|2021-09-01 14:00:00|8619.49|8619.49|8622.56|8622.56|8626.09|8626.09|8615.7|8615.7|0
1630505100000|2021-09-01 14:05:00|8623.42|8623.42|8614.57|8614.57|8624.18|8624.18|8611.94|8611.94|0
1630505400000|2021-09-01 14:10:00|8614.64|8614.64|8598.94|8598.94|8617.23|8617.23|8597.1|8597.1|0
1630505700000|2021-09-01 14:15:00|8598.56|8598.56|8595.94|8595.94|8600.95|8600.95|8594.01|8594.01|0
1630506000000|2021-09-01 14:20:00|8595.67|8595.67|8600.61|8600.61|8607.72|8607.72|8592.93|8592.93|0
1630506300000|2021-09-01 14:25:00|8600.41|8600.41|8625.93|8625.93|8628.7|8628.7|8600.21|8600.21|0
1630506600000|2021-09-01 14:30:00|8625.07|8625.07|8621.56|8621.56|8629.62|8629.62|8621.14|8621.14|0
1630506900000|2021-09-01 14:35:00|8621.75|8621.75|8609.95|8609.95|8621.86|8621.86|8607.81|8607.81|0
1630507200000|2021-09-01 14:40:00|8609.91|8609.91|8617.01|8617.01|8617.01|8617.01|8607.5|8607.5|0
1630507500000|2021-09-01 14:45:00|8617.42|8617.42|8615.87|8615.87|8621.37|8621.37|8615.1|8615.1|0
1630507800000|2021-09-01 14:50:00|8615.71|8615.71|8622.4|8622.4|8623.26|8623.26|8612.45|8612.45|0
1630508100000|2021-09-01 14:55:00|8622.31|8622.31|8633.25|8633.25|8633.25|8633.25|8622.31|8622.31|0
1630508400000|2021-09-01 15:00:00|8633.42|8633.42|8623.99|8623.99|8633.46|8633.46|8623.99|8623.99|0
1630508700000|2021-09-01 15:05:00|8623.13|8623.13|8618.9|8618.9|8623.13|8623.13|8615.1|8615.1|0
1630509000000|2021-09-01 15:10:00|8619|8619|8606.82|8606.82|8619.44|8619.44|8606.65|8606.65|0
1630509300000|2021-09-01 15:15:00|8606.79|8606.79|8604.37|8604.37|8608.42|8608.42|8602.94|8602.94|0
1630509600000|2021-09-01 15:20:00|8604.27|8604.27|8600.13|8600.13|8607.93|8607.93|8597.9|8597.9|0
1630509900000|2021-09-01 15:25:00|8600.32|8600.32|8603.34|8603.34|8604.77|8604.77|8596.75|8596.75|0
1630566900000|2021-09-02 07:15:00|8590.69|8590.69|8580.58|8580.58|8594.57|8594.57|8577.84|8577.84|0
1630567200000|2021-09-02 07:20:00|8580.47|8580.47|8596.42|8596.42|8607.93|8607.93|8579.65|8579.65|0
1630567500000|2021-09-02 07:25:00|8596.59|8596.59|8586.51|8586.51|8602.24|8602.24|8586.51|8586.51|0
1630567800000|2021-09-02 07:30:00|8586.81|8586.81|8589.99|8589.99|8591.97|8591.97|8586.59|8586.59|0
1630568100000|2021-09-02 07:35:00|8589.76|8589.76|8596.32|8596.32|8597.45|8597.45|8587.55|8587.55|0
1630568400000|2021-09-02 07:40:00|8596.43|8596.43|8600.57|8600.57|8600.57|8600.57|8594.96|8594.96|0
1630568700000|2021-09-02 07:45:00|8600.76|8600.76|8617.34|8617.34|8617.95|8617.95|8600.76|8600.76|0
1630569000000|2021-09-02 07:50:00|8616.58|8616.58|8615.49|8615.49|8621.59|8621.59|8614.77|8614.77|0
1630569300000|2021-09-02 07:55:00|8615.8|8615.8|8614.71|8614.71|8617.33|8617.33|8613.88|8613.88|0
1630569600000|2021-09-02 08:00:00|8614.77|8614.77|8616.29|8616.29|8618.56|8618.56|8611.62|8611.62|0
1630569900000|2021-09-02 08:05:00|8616.21|8616.21|8618.06|8618.06|8622.46|8622.46|8613.62|8613.62|0
1630570200000|2021-09-02 08:10:00|8618.03|8618.03|8621.55|8621.55|8623.98|8623.98|8614.7|8614.7|0
1630570500000|2021-09-02 08:15:00|8621.7|8621.7|8619.6|8619.6|8625.49|8625.49|8619.41|8619.41|0
1630570800000|2021-09-02 08:20:00|8619.53|8619.53|8626.05|8626.05|8628.5|8628.5|8617.95|8617.95|0
1630571100000|2021-09-02 08:25:00|8625.8|8625.8|8621.62|8621.62|8626.63|8626.63|8621.38|8621.38|0
1630571400000|2021-09-02 08:30:00|8621.39|8621.39|8631.47|8631.47|8632.74|8632.74|8621.39|8621.39|0
1630571700000|2021-09-02 08:35:00|8631.24|8631.24|8631.95|8631.95|8632.15|8632.15|8628.85|8628.85|0
1630572000000|2021-09-02 08:40:00|8632.36|8632.36|8625.06|8625.06|8632.69|8632.69|8622.17|8622.17|0
1630572300000|2021-09-02 08:45:00|8625.92|8625.92|8626.68|8626.68|8629|8629|8625.5|8625.5|0
1630572600000|2021-09-02 08:50:00|8627.07|8627.07|8616.69|8616.69|8627.73|8627.73|8616.08|8616.08|0
1630572900000|2021-09-02 08:55:00|8616.46|8616.46|8605.72|8605.72|8616.46|8616.46|8605.72|8605.72|0
1630573200000|2021-09-02 09:00:00|8605.95|8605.95|8600.13|8600.13|8606.04|8606.04|8600.13|8600.13|0
1630573500000|2021-09-02 09:05:00|8600.15|8600.15|8589.32|8589.32|8600.15|8600.15|8587.42|8587.42|0
1630573800000|2021-09-02 09:10:00|8589.21|8589.21|8578.88|8578.88|8590.92|8590.92|8578.85|8578.85|0
1630574100000|2021-09-02 09:15:00|8578.77|8578.77|8575.18|8575.18|8579.28|8579.28|8572.43|8572.43|0
1630574400000|2021-09-02 09:20:00|8574.62|8574.62|8572.65|8572.65|8575.02|8575.02|8570.22|8570.22|0
1630574700000|2021-09-02 09:25:00|8572.6|8572.6|8576.27|8576.27|8576.55|8576.55|8566.71|8566.71|0
1630575000000|2021-09-02 09:30:00|8576.2|8576.2|8576.74|8576.74|8580.98|8580.98|8575.65|8575.65|0
1630575300000|2021-09-02 09:35:00|8576.89|8576.89|8573.33|8573.33|8578.9|8578.9|8571.64|8571.64|0
1630575600000|2021-09-02 09:40:00|8573.02|8573.02|8575.87|8575.87|8578.37|8578.37|8573.02|8573.02|0
1630575900000|2021-09-02 09:45:00|8576.09|8576.09|8585.93|8585.93|8585.97|8585.97|8575.98|8575.98|0
1630576200000|2021-09-02 09:50:00|8585.95|8585.95|8575.78|8575.78|8587.32|8587.32|8575.04|8575.04|0
1630576500000|2021-09-02 09:55:00|8576.01|8576.01|8572.72|8572.72|8576.01|8576.01|8568.89|8568.89|0
1630576800000|2021-09-02 10:00:00|8573.04|8573.04|8579.19|8579.19|8580.42|8580.42|8573.04|8573.04|0
1630577100000|2021-09-02 10:05:00|8579.14|8579.14|8584.41|8584.41|8584.94|8584.94|8579.14|8579.14|0
1630577400000|2021-09-02 10:10:00|8584.49|8584.49|8582.75|8582.75|8590.82|8590.82|8582.61|8582.61|0
1630577700000|2021-09-02 10:15:00|8583.05|8583.05|8577.61|8577.61|8583.05|8583.05|8577.61|8577.61|0
1630578000000|2021-09-02 10:20:00|8577.99|8577.99|8583.97|8583.97|8584.04|8584.04|8576.44|8576.44|0
1630578300000|2021-09-02 10:25:00|8584.05|8584.05|8583.9|8583.9|8586.12|8586.12|8580.92|8580.92|0
1630578600000|2021-09-02 10:30:00|8584.14|8584.14|8571.39|8571.39|8584.14|8584.14|8571.39|8571.39|0
1630578900000|2021-09-02 10:35:00|8571.42|8571.42|8579.75|8579.75|8579.75|8579.75|8571.15|8571.15|0
1630579200000|2021-09-02 10:40:00|8579.6|8579.6|8576.56|8576.56|8579.6|8579.6|8576.27|8576.27|0
1630579500000|2021-09-02 10:45:00|8576.71|8576.71|8570.59|8570.59|8576.88|8576.88|8570.35|8570.35|0
1630579800000|2021-09-02 10:50:00|8570.98|8570.98|8570.52|8570.52|8573.58|8573.58|8569.13|8569.13|0
1630580100000|2021-09-02 10:55:00|8570.69|8570.69|8573.88|8573.88|8574.57|8574.57|8570.69|8570.69|0
1630580400000|2021-09-02 11:00:00|8573.75|8573.75|8575.62|8575.62|8576|8576|8573.57|8573.57|0
1630580700000|2021-09-02 11:05:00|8575.55|8575.55|8574.84|8574.84|8576.77|8576.77|8572.78|8572.78|0
1630581000000|2021-09-02 11:10:00|8574.92|8574.92|8568.38|8568.38|8575|8575|8568.23|8568.23|0
1630581300000|2021-09-02 11:15:00|8567.96|8567.96|8571.39|8571.39|8571.7|8571.7|8567.79|8567.79|0
1630581600000|2021-09-02 11:20:00|8571.16|8571.16|8560.84|8560.84|8571.16|8571.16|8559.55|8559.55|0
1630581900000|2021-09-02 11:25:00|8560.77|8560.77|8561.91|8561.91|8562.97|8562.97|8560.29|8560.29|0
1630582200000|2021-09-02 11:30:00|8561.49|8561.49|8575.18|8575.18|8575.29|8575.29|8561.49|8561.49|0
1630582500000|2021-09-02 11:35:00|8575.26|8575.26|8575.47|8575.47|8576.73|8576.73|8571.24|8571.24|0
1630582800000|2021-09-02 11:40:00|8575.44|8575.44|8576.59|8576.59|8577.73|8577.73|8573.31|8573.31|0
1630583100000|2021-09-02 11:45:00|8576.4|8576.4|8573.5|8573.5|8576.93|8576.93|8572.98|8572.98|0
1630583400000|2021-09-02 11:50:00|8573.66|8573.66|8576.5|8576.5|8580.03|8580.03|8573.61|8573.61|0
1630583700000|2021-09-02 11:55:00|8576.2|8576.2|8566.48|8566.48|8576.5|8576.5|8566.48|8566.48|0
1630584000000|2021-09-02 12:00:00|8566.4|8566.4|8567.13|8567.13|8568.46|8568.46|8565.55|8565.55|0
1630584300000|2021-09-02 12:05:00|8567.3|8567.3|8560.39|8560.39|8567.52|8567.52|8560.31|8560.31|0
1630584600000|2021-09-02 12:10:00|8560.44|8560.44|8558.71|8558.71|8560.55|8560.55|8557.68|8557.68|0
1630584900000|2021-09-02 12:15:00|8558.82|8558.82|8561.11|8561.11|8561.11|8561.11|8557.9|8557.9|0
1630585200000|2021-09-02 12:20:00|8561.41|8561.41|8565.62|8565.62|8565.73|8565.73|8561.21|8561.21|0
1630585500000|2021-09-02 12:25:00|8565.55|8565.55|8566.67|8566.67|8570.45|8570.45|8565.55|8565.55|0
1630585800000|2021-09-02 12:30:00|8566.72|8566.72|8576.11|8576.11|8576.54|8576.54|8565.22|8565.22|0
1630586100000|2021-09-02 12:35:00|8575.95|8575.95|8582.76|8582.76|8582.78|8582.78|8575.72|8575.72|0
1630586400000|2021-09-02 12:40:00|8582.66|8582.66|8579.41|8579.41|8583.72|8583.72|8579.31|8579.31|0
1630586700000|2021-09-02 12:45:00|8579.47|8579.47|8591.18|8591.18|8591.74|8591.74|8579.12|8579.12|0
1630587000000|2021-09-02 12:50:00|8591.26|8591.26|8585.75|8585.75|8592.01|8592.01|8585.75|8585.75|0
1630587300000|2021-09-02 12:55:00|8585.68|8585.68|8581.59|8581.59|8585.68|8585.68|8577.23|8577.23|0
1630587600000|2021-09-02 13:00:00|8581.53|8581.53|8598.69|8598.69|8599.34|8599.34|8581.53|8581.53|0
1630587900000|2021-09-02 13:05:00|8598.93|8598.93|8595.81|8595.81|8599.47|8599.47|8594.53|8594.53|0
1630588200000|2021-09-02 13:10:00|8595.66|8595.66|8597.44|8597.44|8599.76|8599.76|8594.06|8594.06|0
1630588500000|2021-09-02 13:15:00|8597.28|8597.28|8598.99|8598.99|8599.1|8599.1|8595.08|8595.08|0
1630588800000|2021-09-02 13:20:00|8599.13|8599.13|8597.27|8597.27|8599.53|8599.53|8595.44|8595.44|0
1630589100000|2021-09-02 13:25:00|8596.97|8596.97|8599.14|8599.14|8600.01|8600.01|8592.67|8592.67|0
1630589400000|2021-09-02 13:30:00|8599.11|8599.11|8596.27|8596.27|8599.2|8599.2|8582.78|8582.78|0
1630589700000|2021-09-02 13:35:00|8595.97|8595.97|8582.15|8582.15|8596.6|8596.6|8582.04|8582.04|0
1630590000000|2021-09-02 13:40:00|8582.09|8582.09|8564.27|8564.27|8585.89|8585.89|8564.27|8564.27|0
1630590300000|2021-09-02 13:45:00|8564.11|8564.11|8561.33|8561.33|8566.96|8566.96|8560.67|8560.67|0
1630590600000|2021-09-02 13:50:00|8560.99|8560.99|8550.75|8550.75|8560.99|8560.99|8547.52|8547.52|0
1630590900000|2021-09-02 13:55:00|8550.87|8550.87|8551.87|8551.87|8553.03|8553.03|8544.33|8544.33|0
1630591200000|2021-09-02 14:00:00|8551.95|8551.95|8550.35|8550.35|8557.41|8557.41|8546.53|8546.53|0
1630591500000|2021-09-02 14:05:00|8550.15|8550.15|8550.59|8550.59|8564.26|8564.26|8550.15|8550.15|0
1630591800000|2021-09-02 14:10:00|8550.56|8550.56|8551.54|8551.54|8553.72|8553.72|8546.23|8546.23|0
1630592100000|2021-09-02 14:15:00|8551.57|8551.57|8552.99|8552.99|8554.76|8554.76|8545|8545|0
1630592400000|2021-09-02 14:20:00|8553.01|8553.01|8567.03|8567.03|8567.46|8567.46|8552.37|8552.37|0
1630592700000|2021-09-02 14:25:00|8566.86|8566.86|8564.88|8564.88|8566.86|8566.86|8564.08|8564.08|0
1630593000000|2021-09-02 14:30:00|8564.94|8564.94|8560.88|8560.88|8565.27|8565.27|8560.37|8560.37|0
1630593300000|2021-09-02 14:35:00|8560.8|8560.8|8554.06|8554.06|8560.8|8560.8|8552.38|8552.38|0
1630593600000|2021-09-02 14:40:00|8553.99|8553.99|8555.46|8555.46|8555.95|8555.95|8551.1|8551.1|0
1630593900000|2021-09-02 14:45:00|8555.14|8555.14|8566.62|8566.62|8567.83|8567.83|8552.68|8552.68|0
1630594200000|2021-09-02 14:50:00|8566.69|8566.69|8562.91|8562.91|8568.17|8568.17|8562.02|8562.02|0
1630594500000|2021-09-02 14:55:00|8563.21|8563.21|8562.1|8562.1|8567.36|8567.36|8559.89|8559.89|0
1630594800000|2021-09-02 15:00:00|8561.64|8561.64|8566.84|8566.84|8566.84|8566.84|8561.64|8561.64|0
1630595100000|2021-09-02 15:05:00|8566.99|8566.99|8582.85|8582.85|8583.06|8583.06|8566.99|8566.99|0
1630595400000|2021-09-02 15:10:00|8582.9|8582.9|8580.87|8580.87|8587.28|8587.28|8580.51|8580.51|0
1630595700000|2021-09-02 15:15:00|8580.96|8580.96|8584.15|8584.15|8584.87|8584.87|8580.67|8580.67|0
1630596000000|2021-09-02 15:20:00|8584.25|8584.25|8583.72|8583.72|8588.33|8588.33|8580.21|8580.21|0
1630596300000|2021-09-02 15:25:00|8583.8|8583.8|8593.85|8593.85|8595.35|8595.35|8581.03|8581.03|0
1630653300000|2021-09-03 07:15:00|8589.53|8589.53|8584.15|8584.15|8589.59|8589.59|8573.05|8573.05|0
1630653600000|2021-09-03 07:20:00|8583.7|8583.7|8573.59|8573.59|8584.12|8584.12|8570.55|8570.55|0
1630653900000|2021-09-03 07:25:00|8573.4|8573.4|8566.57|8566.57|8577.43|8577.43|8566.23|8566.23|0
1630654200000|2021-09-03 07:30:00|8565.4|8565.4|8576.91|8576.91|8578.97|8578.97|8562.62|8562.62|0
1630654500000|2021-09-03 07:35:00|8576.84|8576.84|8575.05|8575.05|8577.51|8577.51|8574.56|8574.56|0
1630654800000|2021-09-03 07:40:00|8575.16|8575.16|8576.89|8576.89|8576.89|8576.89|8571.88|8571.88|0
1630655100000|2021-09-03 07:45:00|8577.12|8577.12|8577.94|8577.94|8584.58|8584.58|8576.95|8576.95|0
1630655400000|2021-09-03 07:50:00|8578.09|8578.09|8570.51|8570.51|8578.09|8578.09|8567.43|8567.43|0
1630655700000|2021-09-03 07:55:00|8570.15|8570.15|8570.55|8570.55|8572.05|8572.05|8568.76|8568.76|0
1630656000000|2021-09-03 08:00:00|8570.49|8570.49|8565.69|8565.69|8570.49|8570.49|8565.61|8565.61|0
1630656300000|2021-09-03 08:05:00|8565.46|8565.46|8573.05|8573.05|8573.05|8573.05|8562.31|8562.31|0
1630656600000|2021-09-03 08:10:00|8572.52|8572.52|8568.06|8568.06|8577.32|8577.32|8564.95|8564.95|0
1630656900000|2021-09-03 08:15:00|8570.64|8570.64|8573.85|8573.85|8577.98|8577.98|8570.64|8570.64|0
1630657200000|2021-09-03 08:20:00|8573.55|8573.55|8567.73|8567.73|8573.62|8573.62|8567.34|8567.34|0
1630657500000|2021-09-03 08:25:00|8567.78|8567.78|8569.96|8569.96|8574.2|8574.2|8566.74|8566.74|0
1630657800000|2021-09-03 08:30:00|8570.07|8570.07|8570.98|8570.98|8577.43|8577.43|8570|8570|0
1630658100000|2021-09-03 08:35:00|8570.88|8570.88|8572.56|8572.56|8578.14|8578.14|8570.85|8570.85|0
1630658400000|2021-09-03 08:40:00|8572.77|8572.77|8575.03|8575.03|8578.07|8578.07|8570.04|8570.04|0
1630658700000|2021-09-03 08:45:00|8575.89|8575.89|8572.9|8572.9|8577.11|8577.11|8570.36|8570.36|0
1630659000000|2021-09-03 08:50:00|8572.75|8572.75|8564.54|8564.54|8575.31|8575.31|8564.04|8564.04|0
1630659300000|2021-09-03 08:55:00|8563.55|8563.55|8557.93|8557.93|8563.86|8563.86|8555.16|8555.16|0
1630659600000|2021-09-03 09:00:00|8558.35|8558.35|8553.96|8553.96|8559.11|8559.11|8553.96|8553.96|0
1630659900000|2021-09-03 09:05:00|8553.77|8553.77|8549.65|8549.65|8554.87|8554.87|8549.65|8549.65|0
1630660200000|2021-09-03 09:10:00|8549.58|8549.58|8546.86|8546.86|8551.64|8551.64|8546.57|8546.57|0
1630660500000|2021-09-03 09:15:00|8547.72|8547.72|8549.36|8549.36|8550.47|8550.47|8547.17|8547.17|0
1630660800000|2021-09-03 09:20:00|8548.98|8548.98|8549.51|8549.51|8551.36|8551.36|8546.53|8546.53|0
1630661100000|2021-09-03 09:25:00|8550.14|8550.14|8546.27|8546.27|8551.23|8551.23|8545.07|8545.07|0
1630661400000|2021-09-03 09:30:00|8546.5|8546.5|8549.53|8549.53|8553.74|8553.74|8546.5|8546.5|0
1630661700000|2021-09-03 09:35:00|8549.47|8549.47|8557.85|8557.85|8557.85|8557.85|8549.47|8549.47|0
1630662000000|2021-09-03 09:40:00|8558.23|8558.23|8562.56|8562.56|8563.21|8563.21|8557.6|8557.6|0
1630662300000|2021-09-03 09:45:00|8562.17|8562.17|8560.75|8560.75|8564.09|8564.09|8560.3|8560.3|0
1630662600000|2021-09-03 09:50:00|8560.48|8560.48|8565.89|8565.89|8565.9|8565.9|8560.48|8560.48|0
1630662900000|2021-09-03 09:55:00|8565.98|8565.98|8566.69|8566.69|8567.1|8567.1|8564.77|8564.77|0
1630663200000|2021-09-03 10:00:00|8566.37|8566.37|8568.17|8568.17|8569.87|8569.87|8564.55|8564.55|0
1630663500000|2021-09-03 10:05:00|8568.06|8568.06|8569.05|8569.05|8569.05|8569.05|8566.92|8566.92|0
1630663800000|2021-09-03 10:10:00|8568.99|8568.99|8571.93|8571.93|8574.95|8574.95|8568.99|8568.99|0
1630664100000|2021-09-03 10:15:00|8571.78|8571.78|8578.44|8578.44|8578.44|8578.44|8570.24|8570.24|0
1630664400000|2021-09-03 10:20:00|8578.58|8578.58|8572.3|8572.3|8581|8581|8572.11|8572.11|0
1630664700000|2021-09-03 10:25:00|8572.47|8572.47|8572.24|8572.24|8573.81|8573.81|8572.24|8572.24|0
1630665000000|2021-09-03 10:30:00|8572.48|8572.48|8576.98|8576.98|8577.84|8577.84|8572.19|8572.19|0
1630665300000|2021-09-03 10:35:00|8577.19|8577.19|8581.23|8581.23|8581.79|8581.79|8576.6|8576.6|0
1630665600000|2021-09-03 10:40:00|8580.99|8580.99|8580.19|8580.19|8580.99|8580.99|8577.97|8577.97|0
1630665900000|2021-09-03 10:45:00|8580.27|8580.27|8580.51|8580.51|8581.99|8581.99|8578.78|8578.78|0
1630666200000|2021-09-03 10:50:00|8580.74|8580.74|8582.52|8582.52|8582.56|8582.56|8578.78|8578.78|0
1630666500000|2021-09-03 10:55:00|8582.57|8582.57|8583.75|8583.75|8585.55|8585.55|8580.08|8580.08|0
1630666800000|2021-09-03 11:00:00|8584.61|8584.61|8583.03|8583.03|8586.97|8586.97|8581.77|8581.77|0
1630667100000|2021-09-03 11:05:00|8583.11|8583.11|8585.15|8585.15|8587.5|8587.5|8583.11|8583.11|0
1630667400000|2021-09-03 11:10:00|8585.06|8585.06|8584.2|8584.2|8585.62|8585.62|8582.77|8582.77|0
1630667700000|2021-09-03 11:15:00|8583.34|8583.34|8575.6|8575.6|8583.56|8583.56|8575.6|8575.6|0
1630668000000|2021-09-03 11:20:00|8575.5|8575.5|8579.42|8579.42|8582.06|8582.06|8575.5|8575.5|0
1630668300000|2021-09-03 11:25:00|8579.36|8579.36|8573.69|8573.69|8580.14|8580.14|8573.69|8573.69|0
1630668600000|2021-09-03 11:30:00|8573.77|8573.77|8568.58|8568.58|8573.77|8573.77|8567.92|8567.92|0
1630668900000|2021-09-03 11:35:00|8568.63|8568.63|8566.03|8566.03|8569.44|8569.44|8563.87|8563.87|0
1630669200000|2021-09-03 11:40:00|8565.84|8565.84|8570.51|8570.51|8571.01|8571.01|8563.44|8563.44|0
1630669500000|2021-09-03 11:45:00|8570.67|8570.67|8569.87|8569.87|8571.42|8571.42|8569.57|8569.57|0
1630669800000|2021-09-03 11:50:00|8569.45|8569.45|8570.17|8570.17|8570.17|8570.17|8568.06|8568.06|0
1630670100000|2021-09-03 11:55:00|8569.87|8569.87|8564.25|8564.25|8570.01|8570.01|8564.09|8564.09|0
1630670400000|2021-09-03 12:00:00|8564.39|8564.39|8557.58|8557.58|8566.43|8566.43|8557.5|8557.5|0
1630670700000|2021-09-03 12:05:00|8557.43|8557.43|8557.54|8557.54|8560.76|8560.76|8557.36|8557.36|0
1630671000000|2021-09-03 12:10:00|8557.43|8557.43|8560.23|8560.23|8560.39|8560.39|8555.99|8555.99|0
1630671300000|2021-09-03 12:15:00|8560.34|8560.34|8565.66|8565.66|8565.66|8565.66|8559.97|8559.97|0
1630671600000|2021-09-03 12:20:00|8565.83|8565.83|8565.06|8565.06|8566.95|8566.95|8565.06|8565.06|0
1630671900000|2021-09-03 12:25:00|8565.92|8565.92|8571.95|8571.95|8571.95|8571.95|8565.55|8565.55|0
1630672200000|2021-09-03 12:30:00|8571.9|8571.9|8557.67|8557.67|8575.62|8575.62|8547.81|8547.81|0
1630672500000|2021-09-03 12:35:00|8557.8|8557.8|8558.13|8558.13|8570.29|8570.29|8556.17|8556.17|0
1630672800000|2021-09-03 12:40:00|8557.9|8557.9|8545.79|8545.79|8557.93|8557.93|8545.67|8545.67|0
1630673100000|2021-09-03 12:45:00|8545.89|8545.89|8554.22|8554.22|8554.65|8554.65|8545.35|8545.35|0
1630673400000|2021-09-03 12:50:00|8554.52|8554.52|8551.45|8551.45|8555.15|8555.15|8549.3|8549.3|0
1630673700000|2021-09-03 12:55:00|8551.15|8551.15|8557.98|8557.98|8558.56|8558.56|8549.38|8549.38|0
1630674000000|2021-09-03 13:00:00|8557.68|8557.68|8557.54|8557.54|8558.27|8558.27|8556.24|8556.24|0
1630674300000|2021-09-03 13:05:00|8557.33|8557.33|8560.67|8560.67|8560.75|8560.75|8554.47|8554.47|0
1630674600000|2021-09-03 13:10:00|8560.69|8560.69|8552.89|8552.89|8560.74|8560.74|8552.14|8552.14|0
1630674900000|2021-09-03 13:15:00|8552.74|8552.74|8538.15|8538.15|8553.22|8553.22|8538.15|8538.15|0
1630675200000|2021-09-03 13:20:00|8538.09|8538.09|8514.96|8514.96|8538.45|8538.45|8513.36|8513.36|0
1630675500000|2021-09-03 13:25:00|8514.88|8514.88|8503.69|8503.69|8515.4|8515.4|8502.35|8502.35|0
1630675800000|2021-09-03 13:30:00|8503.63|8503.63|8519.44|8519.44|8521.83|8521.83|8503.63|8503.63|0
1630676100000|2021-09-03 13:35:00|8519.52|8519.52|8520.41|8520.41|8532.79|8532.79|8518.66|8518.66|0
1630676400000|2021-09-03 13:40:00|8520.71|8520.71|8542.27|8542.27|8544.61|8544.61|8520.71|8520.71|0
1630676700000|2021-09-03 13:45:00|8542.43|8542.43|8549.98|8549.98|8552.15|8552.15|8535.14|8535.14|0
1630677000000|2021-09-03 13:50:00|8549.68|8549.68|8542.22|8542.22|8550.96|8550.96|8539.42|8539.42|0
1630677300000|2021-09-03 13:55:00|8542.08|8542.08|8556.76|8556.76|8557.7|8557.7|8538.7|8538.7|0
1630677600000|2021-09-03 14:00:00|8556.38|8556.38|8553.94|8553.94|8556.48|8556.48|8543.01|8543.01|0
1630677900000|2021-09-03 14:05:00|8553.86|8553.86|8548.07|8548.07|8553.86|8553.86|8546.7|8546.7|0
1630678200000|2021-09-03 14:10:00|8547.21|8547.21|8556.28|8556.28|8560.25|8560.25|8544.58|8544.58|0
1630678500000|2021-09-03 14:15:00|8557.14|8557.14|8557.71|8557.71|8560.77|8560.77|8554.79|8554.79|0
1630678800000|2021-09-03 14:20:00|8557.65|8557.65|8557.75|8557.75|8562.12|8562.12|8557.4|8557.4|0
1630679100000|2021-09-03 14:25:00|8557.55|8557.55|8557.55|8557.55|8559.05|8559.05|8554.84|8554.84|0
1630679400000|2021-09-03 14:30:00|8557.36|8557.36|8557.5|8557.5|8558.31|8558.31|8554.08|8554.08|0
1630679700000|2021-09-03 14:35:00|8557.26|8557.26|8547.56|8547.56|8558.39|8558.39|8546.93|8546.93|0
1630680000000|2021-09-03 14:40:00|8547.49|8547.49|8544.65|8544.65|8550.1|8550.1|8543.99|8543.99|0
1630680300000|2021-09-03 14:45:00|8544.54|8544.54|8536.82|8536.82|8544.9|8544.9|8535.55|8535.55|0
1630680600000|2021-09-03 14:50:00|8536.34|8536.34|8526.88|8526.88|8536.39|8536.39|8525.81|8525.81|0
1630680900000|2021-09-03 14:55:00|8526.74|8526.74|8536.14|8536.14|8536.46|8536.46|8525.5|8525.5|0
1630681200000|2021-09-03 15:00:00|8536.03|8536.03|8538.19|8538.19|8541.8|8541.8|8534.74|8534.74|0
1630681500000|2021-09-03 15:05:00|8538.28|8538.28|8548.32|8548.32|8548.5|8548.5|8538.28|8538.28|0
1630681800000|2021-09-03 15:10:00|8548.24|8548.24|8547.18|8547.18|8549.2|8549.2|8543.23|8543.23|0
1630682100000|2021-09-03 15:15:00|8547.25|8547.25|8541.51|8541.51|8547.57|8547.57|8539.18|8539.18|0
1630682400000|2021-09-03 15:20:00|8541.35|8541.35|8541|8541|8541.89|8541.89|8538.32|8538.32|0
1630682700000|2021-09-03 15:25:00|8541.09|8541.09|8542.43|8542.43|8546.67|8546.67|8538.81|8538.81|0
1630912500000|2021-09-06 07:15:00|8579.71|8579.71|8573.18|8573.18|8587.69|8587.69|8573.18|8573.18|0
1630912800000|2021-09-06 07:20:00|8573.5|8573.5|8578.82|8578.82|8584.29|8584.29|8571.17|8571.17|0
1630913100000|2021-09-06 07:25:00|8578.55|8578.55|8572.96|8572.96|8578.55|8578.55|8568.93|8568.93|0
1630913400000|2021-09-06 07:30:00|8573.06|8573.06|8588.37|8588.37|8589.41|8589.41|8572.87|8572.87|0
1630913700000|2021-09-06 07:35:00|8588.09|8588.09|8597.79|8597.79|8597.79|8597.79|8586.26|8586.26|0
1630914000000|2021-09-06 07:40:00|8597.64|8597.64|8596.01|8596.01|8601.05|8601.05|8596.01|8596.01|0
1630914300000|2021-09-06 07:45:00|8595.89|8595.89|8590.61|8590.61|8595.89|8595.89|8587.26|8587.26|0
1630914600000|2021-09-06 07:50:00|8589.53|8589.53|8575.2|8575.2|8589.53|8589.53|8575.2|8575.2|0
1630914900000|2021-09-06 07:55:00|8574.3|8574.3|8570.5|8570.5|8575.4|8575.4|8566.98|8566.98|0
1630915200000|2021-09-06 08:00:00|8569.96|8569.96|8570.57|8570.57|8571.32|8571.32|8569.16|8569.16|0
1630915500000|2021-09-06 08:05:00|8570.64|8570.64|8570.3|8570.3|8571.89|8571.89|8569.2|8569.2|0
1630915800000|2021-09-06 08:10:00|8570.69|8570.69|8577.53|8577.53|8582.4|8582.4|8570.69|8570.69|0
1630916100000|2021-09-06 08:15:00|8577.64|8577.64|8573.78|8573.78|8579.03|8579.03|8572.68|8572.68|0
1630916400000|2021-09-06 08:20:00|8573.62|8573.62|8576.99|8576.99|8579.95|8579.95|8573.13|8573.13|0
1630916700000|2021-09-06 08:25:00|8576.84|8576.84|8569.63|8569.63|8576.84|8576.84|8567.06|8567.06|0
1630917000000|2021-09-06 08:30:00|8569.55|8569.55|8576.29|8576.29|8577.16|8577.16|8568.39|8568.39|0
1630917300000|2021-09-06 08:35:00|8576.31|8576.31|8574|8574|8577.74|8577.74|8572.62|8572.62|0
1630917600000|2021-09-06 08:40:00|8574.2|8574.2|8582.57|8582.57|8583.51|8583.51|8574.02|8574.02|0
1630917900000|2021-09-06 08:45:00|8582.88|8582.88|8570.15|8570.15|8582.95|8582.95|8569.35|8569.35|0
1630918200000|2021-09-06 08:50:00|8570.32|8570.32|8566.94|8566.94|8574.55|8574.55|8565.56|8565.56|0
1630918500000|2021-09-06 08:55:00|8566.73|8566.73|8565.77|8565.77|8568.1|8568.1|8565.71|8565.71|0
1630918800000|2021-09-06 09:00:00|8565.84|8565.84|8563.68|8563.68|8570.83|8570.83|8563.68|8563.68|0
1630919100000|2021-09-06 09:05:00|8563.97|8563.97|8549.64|8549.64|8564.4|8564.4|8548.14|8548.14|0
1630919400000|2021-09-06 09:10:00|8549.55|8549.55|8553.58|8553.58|8556.66|8556.66|8549.55|8549.55|0
1630919700000|2021-09-06 09:15:00|8553.48|8553.48|8542.74|8542.74|8553.79|8553.79|8541.97|8541.97|0
1630920000000|2021-09-06 09:20:00|8542.86|8542.86|8552.21|8552.21|8552.69|8552.69|8541.34|8541.34|0
1630920300000|2021-09-06 09:25:00|8552.31|8552.31|8552.97|8552.97|8553.35|8553.35|8549.53|8549.53|0
1630920600000|2021-09-06 09:30:00|8553.03|8553.03|8549.8|8549.8|8553.54|8553.54|8549.53|8549.53|0
1630920900000|2021-09-06 09:35:00|8549.67|8549.67|8548.64|8548.64|8551.22|8551.22|8547.61|8547.61|0
1630921200000|2021-09-06 09:40:00|8548.33|8548.33|8551.58|8551.58|8552.17|8552.17|8547.98|8547.98|0
1630921500000|2021-09-06 09:45:00|8552.62|8552.62|8565.21|8565.21|8565.21|8565.21|8552.62|8552.62|0
1630921800000|2021-09-06 09:50:00|8565.01|8565.01|8555.49|8555.49|8565.77|8565.77|8555.11|8555.11|0
1630922100000|2021-09-06 09:55:00|8555.4|8555.4|8554.74|8554.74|8556.42|8556.42|8554.19|8554.19|0
1630922400000|2021-09-06 10:00:00|8554.9|8554.9|8560.37|8560.37|8560.86|8560.86|8554.9|8554.9|0
1630922700000|2021-09-06 10:05:00|8560.43|8560.43|8562.75|8562.75|8563.74|8563.74|8559.85|8559.85|0
1630923000000|2021-09-06 10:10:00|8563.05|8563.05|8565.37|8565.37|8566.85|8566.85|8563.05|8563.05|0
1630923300000|2021-09-06 10:15:00|8565.07|8565.07|8565.19|8565.19|8565.66|8565.66|8563.4|8563.4|0
1630923600000|2021-09-06 10:20:00|8564.77|8564.77|8559.41|8559.41|8565.01|8565.01|8559.41|8559.41|0
1630923900000|2021-09-06 10:25:00|8559.5|8559.5|8562.84|8562.84|8563.95|8563.95|8558.94|8558.94|0
1630924200000|2021-09-06 10:30:00|8562.76|8562.76|8572.95|8572.95|8572.95|8572.95|8562.68|8562.68|0
1630924500000|2021-09-06 10:35:00|8573.5|8573.5|8565.94|8565.94|8575.36|8575.36|8565.79|8565.79|0
1630924800000|2021-09-06 10:40:00|8566.13|8566.13|8569.29|8569.29|8569.88|8569.88|8565.6|8565.6|0
1630925100000|2021-09-06 10:45:00|8569.08|8569.08|8568.69|8568.69|8569.08|8569.08|8565.86|8565.86|0
1630925400000|2021-09-06 10:50:00|8568.83|8568.83|8570.48|8570.48|8571.86|8571.86|8568.83|8568.83|0
1630925700000|2021-09-06 10:55:00|8570.78|8570.78|8564.59|8564.59|8573.94|8573.94|8564.51|8564.51|0
1630926000000|2021-09-06 11:00:00|8564.97|8564.97|8560.8|8560.8|8565.12|8565.12|8560.8|8560.8|0
1630926300000|2021-09-06 11:05:00|8560.74|8560.74|8558.64|8558.64|8563.07|8563.07|8558.64|8558.64|0
1630926600000|2021-09-06 11:10:00|8558.76|8558.76|8549.82|8549.82|8558.76|8558.76|8549.82|8549.82|0
1630926900000|2021-09-06 11:15:00|8549.71|8549.71|8543.58|8543.58|8549.93|8549.93|8543.58|8543.58|0
1630927200000|2021-09-06 11:20:00|8543.43|8543.43|8544.47|8544.47|8546.67|8546.67|8543.07|8543.07|0
1630927500000|2021-09-06 11:25:00|8544.31|8544.31|8544.84|8544.84|8546.6|8546.6|8543.75|8543.75|0
1630927800000|2021-09-06 11:30:00|8544.91|8544.91|8544.16|8544.16|8545.95|8545.95|8543.66|8543.66|0
1630928100000|2021-09-06 11:35:00|8544.22|8544.22|8542.68|8542.68|8545.9|8545.9|8542.68|8542.68|0
1630928400000|2021-09-06 11:40:00|8542.38|8542.38|8543.54|8543.54|8544.59|8544.59|8540.64|8540.64|0
1630928700000|2021-09-06 11:45:00|8543.6|8543.6|8539.57|8539.57|8543.72|8543.72|8538.21|8538.21|0
1630929000000|2021-09-06 11:50:00|8539.67|8539.67|8536.51|8536.51|8539.67|8539.67|8536.03|8536.03|0
1630929300000|2021-09-06 11:55:00|8538.23|8538.23|8536.31|8536.31|8538.52|8538.52|8535.99|8535.99|0
1630929600000|2021-09-06 12:00:00|8536.52|8536.52|8537.29|8537.29|8537.29|8537.29|8535.34|8535.34|0
1630929900000|2021-09-06 12:05:00|8537.24|8537.24|8533.8|8533.8|8539.43|8539.43|8533.8|8533.8|0
1630930200000|2021-09-06 12:10:00|8533.88|8533.88|8534.81|8534.81|8538.21|8538.21|8533.88|8533.88|0
1630930500000|2021-09-06 12:15:00|8535.01|8535.01|8536.34|8536.34|8536.64|8536.64|8533.79|8533.79|0
1630930800000|2021-09-06 12:20:00|8536.55|8536.55|8538.9|8538.9|8539.84|8539.84|8536.55|8536.55|0
1630931100000|2021-09-06 12:25:00|8539.09|8539.09|8529.26|8529.26|8539.22|8539.22|8527.54|8527.54|0
1630931400000|2021-09-06 12:30:00|8529.29|8529.29|8534.93|8534.93|8535.04|8535.04|8529.17|8529.17|0
1630931700000|2021-09-06 12:35:00|8534.64|8534.64|8532|8532|8535.77|8535.77|8531.4|8531.4|0
1630932000000|2021-09-06 12:40:00|8531.97|8531.97|8535.51|8535.51|8535.9|8535.9|8531.8|8531.8|0
1630932300000|2021-09-06 12:45:00|8535.64|8535.64|8538.22|8538.22|8539.94|8539.94|8534.99|8534.99|0
1630932600000|2021-09-06 12:50:00|8538.13|8538.13|8540.96|8540.96|8540.96|8540.96|8534.39|8534.39|0
1630932900000|2021-09-06 12:55:00|8541.05|8541.05|8533.16|8533.16|8541.05|8541.05|8533.16|8533.16|0
1630933200000|2021-09-06 13:00:00|8533.3|8533.3|8537.09|8537.09|8539.31|8539.31|8532.38|8532.38|0
1630933500000|2021-09-06 13:05:00|8537.19|8537.19|8534.58|8534.58|8537.42|8537.42|8533.66|8533.66|0
1630933800000|2021-09-06 13:10:00|8534.55|8534.55|8529.33|8529.33|8534.55|8534.55|8529.33|8529.33|0
1630934100000|2021-09-06 13:15:00|8529.4|8529.4|8525.61|8525.61|8529.4|8529.4|8524.23|8524.23|0
1630934400000|2021-09-06 13:20:00|8525.82|8525.82|8525.95|8525.95|8528.92|8528.92|8525.67|8525.67|0
1630934700000|2021-09-06 13:25:00|8525.76|8525.76|8531.1|8531.1|8534.24|8534.24|8524.97|8524.97|0
1630935000000|2021-09-06 13:30:00|8531.17|8531.17|8534.65|8534.65|8537.92|8537.92|8530.6|8530.6|0
1630935300000|2021-09-06 13:35:00|8534.71|8534.71|8543.68|8543.68|8543.69|8543.69|8534.08|8534.08|0
1630935600000|2021-09-06 13:40:00|8543.79|8543.79|8547.81|8547.81|8549.1|8549.1|8543.79|8543.79|0
1630935900000|2021-09-06 13:45:00|8548|8548|8553.65|8553.65|8553.65|8553.65|8548|8548|0
1630936200000|2021-09-06 13:50:00|8553.7|8553.7|8556.1|8556.1|8558.67|8558.67|8553.7|8553.7|0
1630936500000|2021-09-06 13:55:00|8556.25|8556.25|8559.57|8559.57|8566.05|8566.05|8556.25|8556.25|0
1630936800000|2021-09-06 14:00:00|8559.65|8559.65|8566.61|8566.61|8568.21|8568.21|8559.48|8559.48|0
1630937100000|2021-09-06 14:05:00|8566.91|8566.91|8565.68|8565.68|8569.65|8569.65|8565.56|8565.56|0
1630937400000|2021-09-06 14:10:00|8566.54|8566.54|8567.85|8567.85|8570.01|8570.01|8562.22|8562.22|0
1630937700000|2021-09-06 14:15:00|8567.66|8567.66|8568.21|8568.21|8575.49|8575.49|8565.37|8565.37|0
1630938000000|2021-09-06 14:20:00|8568.16|8568.16|8561.88|8561.88|8568.16|8568.16|8561.51|8561.51|0
1630938300000|2021-09-06 14:25:00|8561.82|8561.82|8559.87|8559.87|8565.83|8565.83|8558.58|8558.58|0
1630938600000|2021-09-06 14:30:00|8559.83|8559.83|8570.39|8570.39|8573.09|8573.09|8559.45|8559.45|0
1630938900000|2021-09-06 14:35:00|8570.58|8570.58|8576.94|8576.94|8577.81|8577.81|8570.58|8570.58|0
1630939200000|2021-09-06 14:40:00|8577.8|8577.8|8579.84|8579.84|8585.09|8585.09|8577.29|8577.29|0
1630939500000|2021-09-06 14:45:00|8579.76|8579.76|8579.78|8579.78|8580.45|8580.45|8572.91|8572.91|0
1630939800000|2021-09-06 14:50:00|8579.73|8579.73|8578.92|8578.92|8581.92|8581.92|8577.42|8577.42|0
1630940100000|2021-09-06 14:55:00|8578.79|8578.79|8576.92|8576.92|8582.11|8582.11|8576.06|8576.06|0
1630940400000|2021-09-06 15:00:00|8576.99|8576.99|8572.86|8572.86|8577.71|8577.71|8572.02|8572.02|0
1630940700000|2021-09-06 15:05:00|8573.03|8573.03|8566.54|8566.54|8573.16|8573.16|8565.29|8565.29|0
1630941000000|2021-09-06 15:10:00|8566.46|8566.46|8561.04|8561.04|8566.52|8566.52|8559.69|8559.69|0
1630941300000|2021-09-06 15:15:00|8560.99|8560.99|8565.43|8565.43|8565.43|8565.43|8560.65|8560.65|0
1630941600000|2021-09-06 15:20:00|8565.37|8565.37|8563.76|8563.76|8568.26|8568.26|8562.98|8562.98|0
1630941900000|2021-09-06 15:25:00|8563.57|8563.57|8560.53|8560.53|8563.66|8563.66|8557.9|8557.9|0
1630998900000|2021-09-07 07:15:00|8531.22|8531.22|8563.48|8563.48|8563.48|8563.48|8530.13|8530.13|0
1630999200000|2021-09-07 07:20:00|8563.71|8563.71|8570.96|8570.96|8579.32|8579.32|8563.71|8563.71|0
1630999500000|2021-09-07 07:25:00|8570.82|8570.82|8581.96|8581.96|8584.98|8584.98|8570.37|8570.37|0
1630999800000|2021-09-07 07:30:00|8581.74|8581.74|8572.42|8572.42|8586.81|8586.81|8572.42|8572.42|0
1631000100000|2021-09-07 07:35:00|8572.36|8572.36|8558.6|8558.6|8574.43|8574.43|8557.59|8557.59|0
1631000400000|2021-09-07 07:40:00|8559.46|8559.46|8571|8571|8572.75|8572.75|8559.46|8559.46|0
1631000700000|2021-09-07 07:45:00|8570.88|8570.88|8581.19|8581.19|8581.37|8581.37|8570.18|8570.18|0
1631001000000|2021-09-07 07:50:00|8581.03|8581.03|8590.62|8590.62|8595.82|8595.82|8580.1|8580.1|0
1631001300000|2021-09-07 07:55:00|8590.46|8590.46|8594.53|8594.53|8596.61|8596.61|8586.92|8586.92|0
1631001600000|2021-09-07 08:00:00|8594.32|8594.32|8583.6|8583.6|8594.34|8594.34|8583.39|8583.39|0
1631001900000|2021-09-07 08:05:00|8580.16|8580.16|8571.68|8571.68|8580.16|8580.16|8566.63|8566.63|0
1631002200000|2021-09-07 08:10:00|8570.78|8570.78|8578.72|8578.72|8578.84|8578.84|8569.13|8569.13|0
1631002500000|2021-09-07 08:15:00|8579.32|8579.32|8571.86|8571.86|8580.72|8580.72|8570.76|8570.76|0
1631002800000|2021-09-07 08:20:00|8571.76|8571.76|8567.74|8567.74|8573.18|8573.18|8565.84|8565.84|0
1631003100000|2021-09-07 08:25:00|8567.81|8567.81|8565.45|8565.45|8567.96|8567.96|8560.12|8560.12|0
1631003400000|2021-09-07 08:30:00|8565.42|8565.42|8569.52|8569.52|8569.6|8569.6|8563.42|8563.42|0
1631003700000|2021-09-07 08:35:00|8569.45|8569.45|8566.49|8566.49|8572.56|8572.56|8566.49|8566.49|0
1631004000000|2021-09-07 08:40:00|8566.7|8566.7|8571.68|8571.68|8571.68|8571.68|8566.26|8566.26|0
1631004300000|2021-09-07 08:45:00|8571.38|8571.38|8570.09|8570.09|8574.61|8574.61|8569.09|8569.09|0
1631004600000|2021-09-07 08:50:00|8570.37|8570.37|8565.35|8565.35|8573|8573|8563.88|8563.88|0
1631004900000|2021-09-07 08:55:00|8565.56|8565.56|8566.96|8566.96|8567.57|8567.57|8565.16|8565.16|0
1631005200000|2021-09-07 09:00:00|8566.66|8566.66|8583.99|8583.99|8583.99|8583.99|8566.66|8566.66|0
1631005500000|2021-09-07 09:05:00|8584.28|8584.28|8580.29|8580.29|8587.06|8587.06|8579.34|8579.34|0
1631005800000|2021-09-07 09:10:00|8580.33|8580.33|8574.21|8574.21|8580.44|8580.44|8573.29|8573.29|0
1631006100000|2021-09-07 09:15:00|8574.31|8574.31|8583.4|8583.4|8583.4|8583.4|8574.11|8574.11|0
1631006400000|2021-09-07 09:20:00|8583.51|8583.51|8572.9|8572.9|8590.7|8590.7|8572.85|8572.85|0
1631006700000|2021-09-07 09:25:00|8572.82|8572.82|8580.7|8580.7|8580.97|8580.97|8572.82|8572.82|0
1631007000000|2021-09-07 09:30:00|8580.55|8580.55|8569.66|8569.66|8582|8582|8569.66|8569.66|0
1631007300000|2021-09-07 09:35:00|8569.81|8569.81|8578.08|8578.08|8579.16|8579.16|8568.05|8568.05|0
1631007600000|2021-09-07 09:40:00|8577.8|8577.8|8587.41|8587.41|8588.45|8588.45|8577.8|8577.8|0
1631007900000|2021-09-07 09:45:00|8587.11|8587.11|8595.5|8595.5|8596.52|8596.52|8584.9|8584.9|0
1631008200000|2021-09-07 09:50:00|8595.31|8595.31|8595.81|8595.81|8597.38|8597.38|8593.91|8593.91|0
1631008500000|2021-09-07 09:55:00|8595.42|8595.42|8600.96|8600.96|8601.13|8601.13|8593.24|8593.24|0
1631008800000|2021-09-07 10:00:00|8601.11|8601.11|8601.73|8601.73|8601.88|8601.88|8595.24|8595.24|0
1631009100000|2021-09-07 10:05:00|8601.34|8601.34|8604.38|8604.38|8606.99|8606.99|8599.79|8599.79|0
1631009400000|2021-09-07 10:10:00|8604.31|8604.31|8596.89|8596.89|8605.29|8605.29|8596.89|8596.89|0
1631009700000|2021-09-07 10:15:00|8596.97|8596.97|8600.42|8600.42|8602.11|8602.11|8593.44|8593.44|0
1631010000000|2021-09-07 10:20:00|8599.75|8599.75|8589.77|8589.77|8599.75|8599.75|8589.46|8589.46|0
1631010300000|2021-09-07 10:25:00|8589.58|8589.58|8597.12|8597.12|8598.11|8598.11|8589.58|8589.58|0
1631010600000|2021-09-07 10:30:00|8596.87|8596.87|8593.06|8593.06|8601.61|8601.61|8593.02|8593.02|0
1631010900000|2021-09-07 10:35:00|8592.95|8592.95|8595.33|8595.33|8595.44|8595.44|8586.01|8586.01|0
1631011200000|2021-09-07 10:40:00|8594.94|8594.94|8597.86|8597.86|8598.39|8598.39|8594.94|8594.94|0
1631011500000|2021-09-07 10:45:00|8597.78|8597.78|8596.68|8596.68|8608.74|8608.74|8595.55|8595.55|0
1631011800000|2021-09-07 10:50:00|8597.1|8597.1|8589.21|8589.21|8597.32|8597.32|8588.06|8588.06|0
1631012100000|2021-09-07 10:55:00|8589.14|8589.14|8591.4|8591.4|8593.55|8593.55|8588.05|8588.05|0
1631012400000|2021-09-07 11:00:00|8591.55|8591.55|8587.63|8587.63|8592.53|8592.53|8586.89|8586.89|0
1631012700000|2021-09-07 11:05:00|8587.57|8587.57|8586.82|8586.82|8591.02|8591.02|8586.63|8586.63|0
1631013000000|2021-09-07 11:10:00|8586.67|8586.67|8580.8|8580.8|8586.73|8586.73|8580.25|8580.25|0
1631013300000|2021-09-07 11:15:00|8580.64|8580.64|8580.15|8580.15|8582.9|8582.9|8580.01|8580.01|0
1631013600000|2021-09-07 11:20:00|8580.06|8580.06|8582.56|8582.56|8582.56|8582.56|8577.41|8577.41|0
1631013900000|2021-09-07 11:25:00|8582.18|8582.18|8586.85|8586.85|8587.1|8587.1|8581.62|8581.62|0
1631014200000|2021-09-07 11:30:00|8586.82|8586.82|8577.24|8577.24|8586.82|8586.82|8577.24|8577.24|0
1631014500000|2021-09-07 11:35:00|8577.44|8577.44|8571.77|8571.77|8577.45|8577.45|8571.62|8571.62|0
1631014800000|2021-09-07 11:40:00|8571.66|8571.66|8576.63|8576.63|8577.47|8577.47|8570.35|8570.35|0
1631015100000|2021-09-07 11:45:00|8576.55|8576.55|8576.55|8576.55|8583.29|8583.29|8576.55|8576.55|0
1631015400000|2021-09-07 11:50:00|8576.32|8576.32|8578.69|8578.69|8580.67|8580.67|8576.01|8576.01|0
1631015700000|2021-09-07 11:55:00|8578.41|8578.41|8570.79|8570.79|8579.14|8579.14|8570.35|8570.35|0
1631016000000|2021-09-07 12:00:00|8570.87|8570.87|8561.96|8561.96|8570.92|8570.92|8560.79|8560.79|0
1631016300000|2021-09-07 12:05:00|8561.8|8561.8|8554.53|8554.53|8563.09|8563.09|8553.01|8553.01|0
1631016600000|2021-09-07 12:10:00|8554.62|8554.62|8551.08|8551.08|8555.5|8555.5|8551.08|8551.08|0
1631016900000|2021-09-07 12:15:00|8551.33|8551.33|8556.36|8556.36|8557.94|8557.94|8550.09|8550.09|0
1631017200000|2021-09-07 12:20:00|8556.28|8556.28|8565.39|8565.39|8565.58|8565.58|8556.04|8556.04|0
1631017500000|2021-09-07 12:25:00|8565.46|8565.46|8573.65|8573.65|8573.65|8573.65|8565.46|8565.46|0
1631017800000|2021-09-07 12:30:00|8573.76|8573.76|8582.06|8582.06|8583.22|8583.22|8573.71|8573.71|0
1631018100000|2021-09-07 12:35:00|8581.49|8581.49|8583.97|8583.97|8587.45|8587.45|8581|8581|0
1631018400000|2021-09-07 12:40:00|8584.18|8584.18|8587.33|8587.33|8588.75|8588.75|8584.18|8584.18|0
1631018700000|2021-09-07 12:45:00|8587.35|8587.35|8587.42|8587.42|8587.63|8587.63|8584.06|8584.06|0
1631019000000|2021-09-07 12:50:00|8587.61|8587.61|8587.41|8587.41|8588.09|8588.09|8584.41|8584.41|0
1631019300000|2021-09-07 12:55:00|8587.49|8587.49|8589.61|8589.61|8589.72|8589.72|8586.79|8586.79|0
1631019600000|2021-09-07 13:00:00|8591.33|8591.33|8580.59|8580.59|8591.43|8591.43|8580.4|8580.4|0
1631019900000|2021-09-07 13:05:00|8580.88|8580.88|8586.45|8586.45|8590.78|8590.78|8579.69|8579.69|0
1631020200000|2021-09-07 13:10:00|8586.14|8586.14|8585.21|8585.21|8589.59|8589.59|8583.85|8583.85|0
1631020500000|2021-09-07 13:15:00|8586.07|8586.07|8577.72|8577.72|8586.71|8586.71|8577.38|8577.38|0
1631020800000|2021-09-07 13:20:00|8577.34|8577.34|8574.82|8574.82|8581.89|8581.89|8570.61|8570.61|0
1631021100000|2021-09-07 13:25:00|8574.44|8574.44|8576.46|8576.46|8577.22|8577.22|8571.54|8571.54|0
1631021400000|2021-09-07 13:30:00|8576.38|8576.38|8589.73|8589.73|8600.96|8600.96|8574.83|8574.83|0
1631021700000|2021-09-07 13:35:00|8589.62|8589.62|8603.54|8603.54|8606.91|8606.91|8588.18|8588.18|0
1631022000000|2021-09-07 13:40:00|8603.74|8603.74|8614.41|8614.41|8615.32|8615.32|8602.23|8602.23|0
1631022300000|2021-09-07 13:45:00|8614.54|8614.54|8614.51|8614.51|8617.55|8617.55|8607.87|8607.87|0
1631022600000|2021-09-07 13:50:00|8614.59|8614.59|8624.26|8624.26|8639.64|8639.64|8611.36|8611.36|0
1631022900000|2021-09-07 13:55:00|8624.15|8624.15|8621.26|8621.26|8631.43|8631.43|8616.28|8616.28|0
1631023200000|2021-09-07 14:00:00|8621.39|8621.39|8614.41|8614.41|8621.59|8621.59|8613.29|8613.29|0
1631023500000|2021-09-07 14:05:00|8614.49|8614.49|8614.73|8614.73|8616.16|8616.16|8605.96|8605.96|0
1631023800000|2021-09-07 14:10:00|8613.92|8613.92|8615.88|8615.88|8620.01|8620.01|8610.59|8610.59|0
1631024100000|2021-09-07 14:15:00|8616.02|8616.02|8613.57|8613.57|8622.58|8622.58|8613.49|8613.49|0
1631024400000|2021-09-07 14:20:00|8614.71|8614.71|8609.77|8609.77|8617.99|8617.99|8609.77|8609.77|0
1631024700000|2021-09-07 14:25:00|8610.63|8610.63|8600.86|8600.86|8612.88|8612.88|8600.86|8600.86|0
1631025000000|2021-09-07 14:30:00|8600.63|8600.63|8596.55|8596.55|8604.38|8604.38|8595.79|8595.79|0
1631025300000|2021-09-07 14:35:00|8596.61|8596.61|8598.48|8598.48|8600.34|8600.34|8592.47|8592.47|0
1631025600000|2021-09-07 14:40:00|8598.63|8598.63|8597.07|8597.07|8600.84|8600.84|8596.18|8596.18|0
1631025900000|2021-09-07 14:45:00|8596.87|8596.87|8586.54|8586.54|8597.54|8597.54|8586.54|8586.54|0
1631026200000|2021-09-07 14:50:00|8586.39|8586.39|8592.17|8592.17|8594.33|8594.33|8584.2|8584.2|0
1631026500000|2021-09-07 14:55:00|8592.32|8592.32|8601.85|8601.85|8602.14|8602.14|8588.09|8588.09|0
1631026800000|2021-09-07 15:00:00|8601.64|8601.64|8599.86|8599.86|8605.07|8605.07|8599.62|8599.62|0
1631027100000|2021-09-07 15:05:00|8599.94|8599.94|8595.7|8595.7|8602.6|8602.6|8595.7|8595.7|0
1631027400000|2021-09-07 15:10:00|8595.78|8595.78|8590.25|8590.25|8596.03|8596.03|8588.37|8588.37|0
1631027700000|2021-09-07 15:15:00|8590.02|8590.02|8589.62|8589.62|8590.93|8590.93|8584.5|8584.5|0
1631028000000|2021-09-07 15:20:00|8589.53|8589.53|8589.03|8589.03|8592.47|8592.47|8584.21|8584.21|0
1631028300000|2021-09-07 15:25:00|8589.41|8589.41|8586.7|8586.7|8594.4|8594.4|8585.56|8585.56|0
1631085300000|2021-09-08 07:15:00|8528.17|8528.17|8560.12|8560.12|8560.12|8560.12|8528.17|8528.17|0
1631085600000|2021-09-08 07:20:00|8560.66|8560.66|8556.57|8556.57|8561.09|8561.09|8550.3|8550.3|0
1631085900000|2021-09-08 07:25:00|8555.89|8555.89|8566.65|8566.65|8567.06|8567.06|8547.69|8547.69|0
1631086200000|2021-09-08 07:30:00|8569.23|8569.23|8559.73|8559.73|8570.64|8570.64|8558.32|8558.32|0
1631086500000|2021-09-08 07:35:00|8561.12|8561.12|8578.9|8578.9|8579.32|8579.32|8561.12|8561.12|0
1631086800000|2021-09-08 07:40:00|8579.02|8579.02|8592.15|8592.15|8592.32|8592.32|8576.93|8576.93|0
1631087100000|2021-09-08 07:45:00|8594.73|8594.73|8592.98|8592.98|8595|8595|8580.42|8580.42|0
1631087400000|2021-09-08 07:50:00|8592.93|8592.93|8595.01|8595.01|8599.51|8599.51|8588.67|8588.67|0
1631087700000|2021-09-08 07:55:00|8595.21|8595.21|8594.57|8594.57|8599.33|8599.33|8581.99|8581.99|0
1631088000000|2021-09-08 08:00:00|8594.44|8594.44|8584.88|8584.88|8594.44|8594.44|8572.23|8572.23|0
1631088300000|2021-09-08 08:05:00|8585.01|8585.01|8563.78|8563.78|8585.85|8585.85|8558.18|8558.18|0
1631088600000|2021-09-08 08:10:00|8563.5|8563.5|8541.42|8541.42|8563.73|8563.73|8541.42|8541.42|0
1631088900000|2021-09-08 08:15:00|8541.22|8541.22|8515.92|8515.92|8541.22|8541.22|8515.9|8515.9|0
1631089200000|2021-09-08 08:20:00|8515.81|8515.81|8519.87|8519.87|8520.43|8520.43|8509.7|8509.7|0
1631089500000|2021-09-08 08:25:00|8518.7|8518.7|8520.96|8520.96|8529.02|8529.02|8514|8514|0
1631089800000|2021-09-08 08:30:00|8521.01|8521.01|8531.25|8531.25|8534.25|8534.25|8514.97|8514.97|0
1631090100000|2021-09-08 08:35:00|8531.19|8531.19|8549.81|8549.81|8549.81|8549.81|8529.35|8529.35|0
1631090400000|2021-09-08 08:40:00|8549.97|8549.97|8550.98|8550.98|8552.55|8552.55|8541.09|8541.09|0
1631090700000|2021-09-08 08:45:00|8551|8551|8558.28|8558.28|8559.42|8559.42|8550.86|8550.86|0
1631091000000|2021-09-08 08:50:00|8557.65|8557.65|8549.96|8549.96|8558.07|8558.07|8546.06|8546.06|0
1631091300000|2021-09-08 08:55:00|8550.19|8550.19|8548.08|8548.08|8553.85|8553.85|8548.08|8548.08|0
1631091600000|2021-09-08 09:00:00|8548.52|8548.52|8545.51|8545.51|8548.52|8548.52|8541.59|8541.59|0
1631091900000|2021-09-08 09:05:00|8545.59|8545.59|8560.8|8560.8|8560.8|8560.8|8544.86|8544.86|0
1631092200000|2021-09-08 09:10:00|8560.56|8560.56|8577.45|8577.45|8580.63|8580.63|8559.04|8559.04|0
1631092500000|2021-09-08 09:15:00|8577.6|8577.6|8577.63|8577.63|8578.7|8578.7|8573.97|8573.97|0
1631092800000|2021-09-08 09:20:00|8577.7|8577.7|8582.31|8582.31|8582.31|8582.31|8577.02|8577.02|0
1631093100000|2021-09-08 09:25:00|8582.47|8582.47|8595.97|8595.97|8596.04|8596.04|8578.75|8578.75|0
1631093400000|2021-09-08 09:30:00|8596.1|8596.1|8602.31|8602.31|8603.37|8603.37|8596.03|8596.03|0
1631093700000|2021-09-08 09:35:00|8603.13|8603.13|8608.56|8608.56|8612.18|8612.18|8598.88|8598.88|0
1631094000000|2021-09-08 09:40:00|8608.95|8608.95|8624.78|8624.78|8626.13|8626.13|8608.95|8608.95|0
1631094300000|2021-09-08 09:45:00|8624.39|8624.39|8625.23|8625.23|8627.15|8627.15|8616.8|8616.8|0
1631094600000|2021-09-08 09:50:00|8625.37|8625.37|8632.76|8632.76|8635.48|8635.48|8624.37|8624.37|0
1631094900000|2021-09-08 09:55:00|8632.89|8632.89|8634.65|8634.65|8640.63|8640.63|8631.73|8631.73|0
1631095200000|2021-09-08 10:00:00|8635.51|8635.51|8623.62|8623.62|8637.79|8637.79|8623.62|8623.62|0
1631095500000|2021-09-08 10:05:00|8624.49|8624.49|8624.39|8624.39|8627.85|8627.85|8622.63|8622.63|0
1631095800000|2021-09-08 10:10:00|8624.27|8624.27|8620.16|8620.16|8627.59|8627.59|8620.16|8620.16|0
1631096100000|2021-09-08 10:15:00|8619.55|8619.55|8624.03|8624.03|8629.25|8629.25|8617.73|8617.73|0
1631096400000|2021-09-08 10:20:00|8624.18|8624.18|8629.69|8629.69|8630.05|8630.05|8622.95|8622.95|0
1631096700000|2021-09-08 10:25:00|8629.58|8629.58|8627.2|8627.2|8630.46|8630.46|8626.42|8626.42|0
1631097000000|2021-09-08 10:30:00|8627.14|8627.14|8627.41|8627.41|8629.15|8629.15|8625.5|8625.5|0
1631097300000|2021-09-08 10:35:00|8627.48|8627.48|8628.93|8628.93|8632.46|8632.46|8627.48|8627.48|0
1631097600000|2021-09-08 10:40:00|8628.98|8628.98|8637.13|8637.13|8637.17|8637.17|8628.91|8628.91|0
1631097900000|2021-09-08 10:45:00|8637.36|8637.36|8638.05|8638.05|8639.97|8639.97|8631.77|8631.77|0
1631098200000|2021-09-08 10:50:00|8638.13|8638.13|8636.18|8636.18|8638.61|8638.61|8635.32|8635.32|0
1631098500000|2021-09-08 10:55:00|8635.8|8635.8|8636.66|8636.66|8638.57|8638.57|8630.06|8630.06|0
1631098800000|2021-09-08 11:00:00|8636.32|8636.32|8626.73|8626.73|8636.69|8636.69|8624.85|8624.85|0
1631099100000|2021-09-08 11:05:00|8625.01|8625.01|8624.31|8624.31|8626.64|8626.64|8622.34|8622.34|0
1631099400000|2021-09-08 11:10:00|8623.45|8623.45|8634.73|8634.73|8634.77|8634.77|8622.12|8622.12|0
1631099700000|2021-09-08 11:15:00|8635.36|8635.36|8638.45|8638.45|8639.18|8639.18|8634.45|8634.45|0
1631100000000|2021-09-08 11:20:00|8638.56|8638.56|8636.73|8636.73|8639.56|8639.56|8633.48|8633.48|0
1631100300000|2021-09-08 11:25:00|8636.64|8636.64|8640.04|8640.04|8640.1|8640.1|8633.8|8633.8|0
1631100600000|2021-09-08 11:30:00|8639.82|8639.82|8637.04|8637.04|8640.17|8640.17|8633.47|8633.47|0
1631100900000|2021-09-08 11:35:00|8637.1|8637.1|8641.91|8641.91|8641.91|8641.91|8633.37|8633.37|0
1631101200000|2021-09-08 11:40:00|8641.99|8641.99|8636.04|8636.04|8642.65|8642.65|8634.74|8634.74|0
1631101500000|2021-09-08 11:45:00|8635.88|8635.88|8654.9|8654.9|8654.9|8654.9|8635.72|8635.72|0
1631101800000|2021-09-08 11:50:00|8654.83|8654.83|8652.15|8652.15|8655.55|8655.55|8648.83|8648.83|0
1631102100000|2021-09-08 11:55:00|8651.98|8651.98|8652.63|8652.63|8657.21|8657.21|8651.98|8651.98|0
1631102400000|2021-09-08 12:00:00|8652.55|8652.55|8668.27|8668.27|8668.73|8668.73|8650.59|8650.59|0
1631102700000|2021-09-08 12:05:00|8665.69|8665.69|8661.93|8661.93|8672.16|8672.16|8661.58|8661.58|0
1631103000000|2021-09-08 12:10:00|8662.13|8662.13|8652.83|8652.83|8664.65|8664.65|8650.14|8650.14|0
1631103300000|2021-09-08 12:15:00|8653.04|8653.04|8636.54|8636.54|8654.66|8654.66|8634.46|8634.46|0
1631103600000|2021-09-08 12:20:00|8633.96|8633.96|8641.74|8641.74|8643.27|8643.27|8630.07|8630.07|0
1631103900000|2021-09-08 12:25:00|8642.01|8642.01|8639.86|8639.86|8642.01|8642.01|8638.74|8638.74|0
1631104200000|2021-09-08 12:30:00|8639.93|8639.93|8638.05|8638.05|8640.22|8640.22|8635.25|8635.25|0
1631104500000|2021-09-08 12:35:00|8637.98|8637.98|8639.64|8639.64|8640.77|8640.77|8635.14|8635.14|0
1631104800000|2021-09-08 12:40:00|8639.75|8639.75|8646.7|8646.7|8646.7|8646.7|8638.39|8638.39|0
1631105100000|2021-09-08 12:45:00|8646.78|8646.78|8649.42|8649.42|8649.42|8649.42|8642.76|8642.76|0
1631105400000|2021-09-08 12:50:00|8649.67|8649.67|8645.02|8645.02|8651.17|8651.17|8642.08|8642.08|0
1631105700000|2021-09-08 12:55:00|8645.24|8645.24|8649.13|8649.13|8649.36|8649.36|8643.33|8643.33|0
1631106000000|2021-09-08 13:00:00|8649.02|8649.02|8654.65|8654.65|8655.09|8655.09|8647.02|8647.02|0
1631106300000|2021-09-08 13:05:00|8654.42|8654.42|8661.01|8661.01|8661.66|8661.66|8654.23|8654.23|0
1631106600000|2021-09-08 13:10:00|8661.1|8661.1|8658.45|8658.45|8663.82|8663.82|8656.74|8656.74|0
1631106900000|2021-09-08 13:15:00|8660.17|8660.17|8655.07|8655.07|8660.61|8660.61|8654.52|8654.52|0
1631107200000|2021-09-08 13:20:00|8654.99|8654.99|8659.24|8659.24|8665.93|8665.93|8652.05|8652.05|0
1631107500000|2021-09-08 13:25:00|8658.93|8658.93|8656.7|8656.7|8659.07|8659.07|8654.5|8654.5|0
1631107800000|2021-09-08 13:30:00|8656.78|8656.78|8657.18|8657.18|8660.72|8660.72|8650.48|8650.48|0
1631108100000|2021-09-08 13:35:00|8655.46|8655.46|8656.2|8656.2|8663.37|8663.37|8647.08|8647.08|0
1631108400000|2021-09-08 13:40:00|8655.9|8655.9|8637.9|8637.9|8656.83|8656.83|8637.76|8637.76|0
1631108700000|2021-09-08 13:45:00|8637.78|8637.78|8633.1|8633.1|8644.24|8644.24|8628.3|8628.3|0
1631109000000|2021-09-08 13:50:00|8633.05|8633.05|8643.79|8643.79|8644.19|8644.19|8633.05|8633.05|0
1631109300000|2021-09-08 13:55:00|8643.56|8643.56|8632.78|8632.78|8646|8646|8632.78|8632.78|0
1631109600000|2021-09-08 14:00:00|8633.09|8633.09|8609.64|8609.64|8636.42|8636.42|8605.14|8605.14|0
1631109900000|2021-09-08 14:05:00|8609.34|8609.34|8585.94|8585.94|8609.36|8609.36|8584.68|8584.68|0
1631110200000|2021-09-08 14:10:00|8586.02|8586.02|8583.38|8583.38|8586.55|8586.55|8572.21|8572.21|0
1631110500000|2021-09-08 14:15:00|8583.49|8583.49|8603.15|8603.15|8606.35|8606.35|8579.6|8579.6|0
1631110800000|2021-09-08 14:20:00|8603.08|8603.08|8593.01|8593.01|8603.81|8603.81|8590.54|8590.54|0
1631111100000|2021-09-08 14:25:00|8593.2|8593.2|8580.42|8580.42|8595.66|8595.66|8580.33|8580.33|0
1631111400000|2021-09-08 14:30:00|8580.31|8580.31|8566.45|8566.45|8580.54|8580.54|8564.78|8564.78|0
1631111700000|2021-09-08 14:35:00|8566.39|8566.39|8552.81|8552.81|8567.72|8567.72|8552.56|8552.56|0
1631112000000|2021-09-08 14:40:00|8552.65|8552.65|8528.05|8528.05|8553.25|8553.25|8527.77|8527.77|0
1631112300000|2021-09-08 14:45:00|8527.98|8527.98|8538.76|8538.76|8538.85|8538.85|8523.89|8523.89|0
1631112600000|2021-09-08 14:50:00|8538.45|8538.45|8511.02|8511.02|8538.45|8538.45|8510.94|8510.94|0
1631112900000|2021-09-08 14:55:00|8510.89|8510.89|8503.37|8503.37|8514.3|8514.3|8500.47|8500.47|0
1631113200000|2021-09-08 15:00:00|8503.67|8503.67|8507.89|8507.89|8517.5|8517.5|8501.3|8501.3|0
1631113500000|2021-09-08 15:05:00|8507.95|8507.95|8505.53|8505.53|8510.1|8510.1|8500.75|8500.75|0
1631113800000|2021-09-08 15:10:00|8505.61|8505.61|8507.34|8507.34|8510.02|8510.02|8502.14|8502.14|0
1631114100000|2021-09-08 15:15:00|8507.15|8507.15|8503.55|8503.55|8510.14|8510.14|8500.72|8500.72|0
1631114400000|2021-09-08 15:20:00|8503.7|8503.7|8503.94|8503.94|8504.62|8504.62|8496.76|8496.76|0
1631114700000|2021-09-08 15:25:00|8503.92|8503.92|8502.33|8502.33|8513.27|8513.27|8497.52|8497.52|0
1631171700000|2021-09-09 07:15:00|8324.65|8324.65|8341.92|8341.92|8345.5|8345.5|8323.98|8323.98|0
1631172000000|2021-09-09 07:20:00|8342.01|8342.01|8343.28|8343.28|8343.76|8343.76|8325.01|8325.01|0
1631172300000|2021-09-09 07:25:00|8343.21|8343.21|8325.93|8325.93|8344.43|8344.43|8324.84|8324.84|0
1631172600000|2021-09-09 07:30:00|8326|8326|8341.33|8341.33|8345.29|8345.29|8325.64|8325.64|0
1631172900000|2021-09-09 07:35:00|8342.19|8342.19|8339.6|8339.6|8347|8347|8329.88|8329.88|0
1631173200000|2021-09-09 07:40:00|8339.46|8339.46|8322.96|8322.96|8345.81|8345.81|8322.96|8322.96|0
1631173500000|2021-09-09 07:45:00|8322.8|8322.8|8320.74|8320.74|8330.66|8330.66|8320.74|8320.74|0
1631173800000|2021-09-09 07:50:00|8320.79|8320.79|8326.06|8326.06|8330.78|8330.78|8309.63|8309.63|0
1631174100000|2021-09-09 07:55:00|8326.37|8326.37|8333.19|8333.19|8335.22|8335.22|8323.15|8323.15|0
1631174400000|2021-09-09 08:00:00|8333.42|8333.42|8341.29|8341.29|8345.17|8345.17|8333.19|8333.19|0
1631174700000|2021-09-09 08:05:00|8342.15|8342.15|8338.13|8338.13|8348.35|8348.35|8331.75|8331.75|0
1631175000000|2021-09-09 08:10:00|8338.3|8338.3|8339.05|8339.05|8344.73|8344.73|8336.91|8336.91|0
1631175300000|2021-09-09 08:15:00|8338.98|8338.98|8343.71|8343.71|8345.71|8345.71|8338.35|8338.35|0
1631175600000|2021-09-09 08:20:00|8343.41|8343.41|8319.23|8319.23|8343.8|8343.8|8314.35|8314.35|0
1631175900000|2021-09-09 08:25:00|8318.77|8318.77|8335.97|8335.97|8336.57|8336.57|8318.77|8318.77|0
1631176200000|2021-09-09 08:30:00|8336.11|8336.11|8330.03|8330.03|8338.49|8338.49|8330.03|8330.03|0
1631176500000|2021-09-09 08:35:00|8330.22|8330.22|8331.1|8331.1|8341.87|8341.87|8328.68|8328.68|0
1631176800000|2021-09-09 08:40:00|8330.8|8330.8|8326.67|8326.67|8336.49|8336.49|8326.52|8326.52|0
1631177100000|2021-09-09 08:45:00|8326.92|8326.92|8322.57|8322.57|8332.32|8332.32|8319.33|8319.33|0
1631177400000|2021-09-09 08:50:00|8322.49|8322.49|8307.35|8307.35|8322.49|8322.49|8305.95|8305.95|0
1631177700000|2021-09-09 08:55:00|8307.28|8307.28|8323.23|8323.23|8324.04|8324.04|8307.28|8307.28|0
1631178000000|2021-09-09 09:00:00|8323.15|8323.15|8303.55|8303.55|8323.34|8323.34|8303.28|8303.28|0
1631178300000|2021-09-09 09:05:00|8304.03|8304.03|8306.49|8306.49|8310.53|8310.53|8301.58|8301.58|0
1631178600000|2021-09-09 09:10:00|8306.72|8306.72|8300.89|8300.89|8307.19|8307.19|8293.39|8293.39|0
1631178900000|2021-09-09 09:15:00|8301.3|8301.3|8304.83|8304.83|8312.7|8312.7|8297.65|8297.65|0
1631179200000|2021-09-09 09:20:00|8304.77|8304.77|8304.97|8304.97|8307.44|8307.44|8299.74|8299.74|0
1631179500000|2021-09-09 09:25:00|8305.05|8305.05|8323.9|8323.9|8324.1|8324.1|8300.64|8300.64|0
1631179800000|2021-09-09 09:30:00|8321.97|8321.97|8335.34|8335.34|8335.59|8335.59|8320.02|8320.02|0
1631180100000|2021-09-09 09:35:00|8335.75|8335.75|8345.15|8345.15|8346.24|8346.24|8335.75|8335.75|0
1631180400000|2021-09-09 09:40:00|8345.22|8345.22|8350.55|8350.55|8357.86|8357.86|8345.15|8345.15|0
1631180700000|2021-09-09 09:45:00|8350.63|8350.63|8373.59|8373.59|8374.22|8374.22|8350.56|8350.56|0
1631181000000|2021-09-09 09:50:00|8373.67|8373.67|8369.94|8369.94|8376.19|8376.19|8369.08|8369.08|0
1631181300000|2021-09-09 09:55:00|8369.82|8369.82|8374.74|8374.74|8376.06|8376.06|8364.85|8364.85|0
1631181600000|2021-09-09 10:00:00|8374.93|8374.93|8380.54|8380.54|8380.76|8380.76|8374.31|8374.31|0
1631181900000|2021-09-09 10:05:00|8380.38|8380.38|8382.02|8382.02|8383.37|8383.37|8373.95|8373.95|0
1631182200000|2021-09-09 10:10:00|8381.88|8381.88|8370.09|8370.09|8383.02|8383.02|8369.82|8369.82|0
1631182500000|2021-09-09 10:15:00|8369.89|8369.89|8381.62|8381.62|8381.62|8381.62|8368.13|8368.13|0
1631182800000|2021-09-09 10:20:00|8381.28|8381.28|8382.27|8382.27|8392.59|8392.59|8379.85|8379.85|0
1631183100000|2021-09-09 10:25:00|8381.41|8381.41|8383.19|8383.19|8386.92|8386.92|8380.86|8380.86|0
1631183400000|2021-09-09 10:30:00|8382.98|8382.98|8378.39|8378.39|8382.98|8382.98|8375.1|8375.1|0
1631183700000|2021-09-09 10:35:00|8377.91|8377.91|8371.43|8371.43|8378.12|8378.12|8370.96|8370.96|0
1631184000000|2021-09-09 10:40:00|8371.32|8371.32|8370.44|8370.44|8375.09|8375.09|8369.49|8369.49|0
1631184300000|2021-09-09 10:45:00|8370.23|8370.23|8367.93|8367.93|8376.26|8376.26|8366.19|8366.19|0
1631184600000|2021-09-09 10:50:00|8367.55|8367.55|8362.44|8362.44|8367.55|8367.55|8360.84|8360.84|0
1631184900000|2021-09-09 10:55:00|8363.37|8363.37|8369.69|8369.69|8370.26|8370.26|8362.36|8362.36|0
1631185200000|2021-09-09 11:00:00|8369.88|8369.88|8373.47|8373.47|8381.39|8381.39|8369.88|8369.88|0
1631185500000|2021-09-09 11:05:00|8373.63|8373.63|8372.46|8372.46|8380.07|8380.07|8372.46|8372.46|0
1631185800000|2021-09-09 11:10:00|8372.6|8372.6|8369.58|8369.58|8375.34|8375.34|8369.06|8369.06|0
1631186100000|2021-09-09 11:15:00|8369.16|8369.16|8368.41|8368.41|8374|8374|8366.47|8366.47|0
1631186400000|2021-09-09 11:20:00|8368.44|8368.44|8364.45|8364.45|8372.32|8372.32|8364.45|8364.45|0
1631186700000|2021-09-09 11:25:00|8364.37|8364.37|8358.84|8358.84|8364.57|8364.57|8356.51|8356.51|0
1631187000000|2021-09-09 11:30:00|8358.77|8358.77|8357.16|8357.16|8361.6|8361.6|8356.26|8356.26|0
1631187300000|2021-09-09 11:35:00|8356.95|8356.95|8350.56|8350.56|8359.18|8359.18|8350.14|8350.14|0
1631187600000|2021-09-09 11:40:00|8350.49|8350.49|8350.37|8350.37|8355.03|8355.03|8350.33|8350.33|0
1631187900000|2021-09-09 11:45:00|8350.56|8350.56|8369.98|8369.98|8375.96|8375.96|8349.39|8349.39|0
1631188200000|2021-09-09 11:50:00|8370.28|8370.28|8372.81|8372.81|8374|8374|8368.64|8368.64|0
1631188500000|2021-09-09 11:55:00|8373.16|8373.16|8372.5|8372.5|8377.56|8377.56|8372.29|8372.29|0
1631188800000|2021-09-09 12:00:00|8372.92|8372.92|8373.39|8373.39|8374.59|8374.59|8365.94|8365.94|0
1631189100000|2021-09-09 12:05:00|8373.46|8373.46|8370.49|8370.49|8379.01|8379.01|8368.54|8368.54|0
1631189400000|2021-09-09 12:10:00|8370.33|8370.33|8368.06|8368.06|8370.69|8370.69|8364.77|8364.77|0
1631189700000|2021-09-09 12:15:00|8367.92|8367.92|8373.16|8373.16|8373.16|8373.16|8365.91|8365.91|0
1631190000000|2021-09-09 12:20:00|8373.1|8373.1|8354.78|8354.78|8375.19|8375.19|8352.95|8352.95|0
1631190300000|2021-09-09 12:25:00|8354.86|8354.86|8353.95|8353.95|8360.83|8360.83|8353.95|8353.95|0
1631190600000|2021-09-09 12:30:00|8354.42|8354.42|8358.48|8358.48|8358.56|8358.56|8354.42|8354.42|0
1631190900000|2021-09-09 12:35:00|8358.34|8358.34|8359.88|8359.88|8363.27|8363.27|8348.08|8348.08|0
1631191200000|2021-09-09 12:40:00|8359.02|8359.02|8354.94|8354.94|8360.31|8360.31|8354.94|8354.94|0
1631191500000|2021-09-09 12:45:00|8354.85|8354.85|8359.86|8359.86|8360.16|8360.16|8347.15|8347.15|0
1631191800000|2021-09-09 12:50:00|8359.48|8359.48|8371.37|8371.37|8371.37|8371.37|8359.13|8359.13|0
1631192100000|2021-09-09 12:55:00|8370.75|8370.75|8369.04|8369.04|8371.28|8371.28|8368.27|8368.27|0
1631192400000|2021-09-09 13:00:00|8368.85|8368.85|8356.97|8356.97|8369.24|8369.24|8356.26|8356.26|0
1631192700000|2021-09-09 13:05:00|8357.11|8357.11|8351.38|8351.38|8358.47|8358.47|8350.23|8350.23|0
1631193000000|2021-09-09 13:10:00|8351.23|8351.23|8348.04|8348.04|8354.11|8354.11|8346.55|8346.55|0
1631193300000|2021-09-09 13:15:00|8347.97|8347.97|8351.61|8351.61|8351.72|8351.72|8345.86|8345.86|0
1631193600000|2021-09-09 13:20:00|8351.82|8351.82|8338.12|8338.12|8352.35|8352.35|8337.73|8337.73|0
1631193900000|2021-09-09 13:25:00|8337.98|8337.98|8348.17|8348.17|8349.28|8349.28|8337.56|8337.56|0
1631194200000|2021-09-09 13:30:00|8348.25|8348.25|8369.13|8369.13|8369.27|8369.27|8338.33|8338.33|0
1631194500000|2021-09-09 13:35:00|8369.05|8369.05|8365.62|8365.62|8370.54|8370.54|8359.71|8359.71|0
1631194800000|2021-09-09 13:40:00|8365.56|8365.56|8364.16|8364.16|8367.4|8367.4|8362.98|8362.98|0
1631195100000|2021-09-09 13:45:00|8364.28|8364.28|8365.73|8365.73|8370.65|8370.65|8355.55|8355.55|0
1631195400000|2021-09-09 13:50:00|8365.88|8365.88|8372.07|8372.07|8373.83|8373.83|8365.88|8365.88|0
1631195700000|2021-09-09 13:55:00|8371.86|8371.86|8387.6|8387.6|8388.14|8388.14|8371.08|8371.08|0
1631196000000|2021-09-09 14:00:00|8387.46|8387.46|8399.76|8399.76|8399.76|8399.76|8387.46|8387.46|0
1631196300000|2021-09-09 14:05:00|8399.71|8399.71|8403.48|8403.48|8406.26|8406.26|8398.75|8398.75|0
1631196600000|2021-09-09 14:10:00|8403.4|8403.4|8414.41|8414.41|8414.73|8414.73|8395.92|8395.92|0
1631196900000|2021-09-09 14:15:00|8414.03|8414.03|8419.49|8419.49|8422.91|8422.91|8408.54|8408.54|0
1631197200000|2021-09-09 14:20:00|8419.42|8419.42|8425.77|8425.77|8425.77|8425.77|8419.42|8419.42|0
1631197500000|2021-09-09 14:25:00|8425.58|8425.58|8420.25|8420.25|8433.76|8433.76|8420.25|8420.25|0
1631197800000|2021-09-09 14:30:00|8420.17|8420.17|8425.16|8425.16|8425.16|8425.16|8416.8|8416.8|0
1631198100000|2021-09-09 14:35:00|8424.94|8424.94|8435.53|8435.53|8435.92|8435.92|8423.23|8423.23|0
1631198400000|2021-09-09 14:40:00|8435.45|8435.45|8440.21|8440.21|8440.21|8440.21|8432.92|8432.92|0
1631198700000|2021-09-09 14:45:00|8440.4|8440.4|8439.43|8439.43|8446.55|8446.55|8434.31|8434.31|0
1631199000000|2021-09-09 14:50:00|8439.36|8439.36|8448.89|8448.89|8449.78|8449.78|8439.36|8439.36|0
1631199300000|2021-09-09 14:55:00|8449.04|8449.04|8447.42|8447.42|8456.88|8456.88|8446.96|8446.96|0
1631199600000|2021-09-09 15:00:00|8447.26|8447.26|8446.78|8446.78|8448.05|8448.05|8442.15|8442.15|0
1631199900000|2021-09-09 15:05:00|8446.99|8446.99|8460.77|8460.77|8460.77|8460.77|8446.57|8446.57|0
1631200200000|2021-09-09 15:10:00|8460.56|8460.56|8464.66|8464.66|8464.71|8464.71|8457.36|8457.36|0
1631200500000|2021-09-09 15:15:00|8464.61|8464.61|8459.95|8459.95|8467.78|8467.78|8459.93|8459.93|0
1631200800000|2021-09-09 15:20:00|8460.02|8460.02|8449.29|8449.29|8461.85|8461.85|8446.96|8446.96|0
1631201100000|2021-09-09 15:25:00|8449.37|8449.37|8446.87|8446.87|8451.85|8451.85|8444.78|8444.78|0
1631258100000|2021-09-10 07:15:00|8459.64|8459.64|8463.54|8463.54|8470.65|8470.65|8452.6|8452.6|0
1631258400000|2021-09-10 07:20:00|8463.41|8463.41|8453.16|8453.16|8463.89|8463.89|8452.61|8452.61|0
1631258700000|2021-09-10 07:25:00|8452.55|8452.55|8468.22|8468.22|8468.95|8468.95|8452.55|8452.55|0
1631259000000|2021-09-10 07:30:00|8468.17|8468.17|8460.28|8460.28|8469.73|8469.73|8459.8|8459.8|0
1631259300000|2021-09-10 07:35:00|8458.56|8458.56|8460.52|8460.52|8465.66|8465.66|8454.36|8454.36|0
1631259600000|2021-09-10 07:40:00|8460.01|8460.01|8460.84|8460.84|8463.24|8463.24|8458.28|8458.28|0
1631259900000|2021-09-10 07:45:00|8460.67|8460.67|8457.78|8457.78|8460.67|8460.67|8456.37|8456.37|0
1631260200000|2021-09-10 07:50:00|8457.65|8457.65|8448.25|8448.25|8458.66|8458.66|8443.8|8443.8|0
1631260500000|2021-09-10 07:55:00|8448.35|8448.35|8449.78|8449.78|8451.01|8451.01|8448.35|8448.35|0
1631260800000|2021-09-10 08:00:00|8449.68|8449.68|8444.9|8444.9|8450.17|8450.17|8444.6|8444.6|0
1631261100000|2021-09-10 08:05:00|8444.79|8444.79|8450.14|8450.14|8450.78|8450.78|8439.68|8439.68|0
1631261400000|2021-09-10 08:10:00|8450.21|8450.21|8450.04|8450.04|8454.1|8454.1|8447.36|8447.36|0
1631261700000|2021-09-10 08:15:00|8450.34|8450.34|8469.1|8469.1|8469.25|8469.25|8450.34|8450.34|0
1631262000000|2021-09-10 08:20:00|8468.89|8468.89|8471.37|8471.37|8478.75|8478.75|8468.1|8468.1|0
1631262300000|2021-09-10 08:25:00|8471.28|8471.28|8466.73|8466.73|8472.77|8472.77|8465|8465|0
1631262600000|2021-09-10 08:30:00|8467.03|8467.03|8473.48|8473.48|8474.52|8474.52|8466.47|8466.47|0
1631262900000|2021-09-10 08:35:00|8473.64|8473.64|8475.84|8475.84|8481.78|8481.78|8473.64|8473.64|0
1631263200000|2021-09-10 08:40:00|8476.15|8476.15|8473.5|8473.5|8477.86|8477.86|8468.47|8468.47|0
1631263500000|2021-09-10 08:45:00|8473.66|8473.66|8471.97|8471.97|8476.77|8476.77|8471.97|8471.97|0
1631263800000|2021-09-10 08:50:00|8472.36|8472.36|8465.36|8465.36|8472.52|8472.52|8465.09|8465.09|0
1631264100000|2021-09-10 08:55:00|8465.42|8465.42|8472.32|8472.32|8472.98|8472.98|8465.42|8465.42|0
1631264400000|2021-09-10 09:00:00|8472.39|8472.39|8464.75|8464.75|8473.83|8473.83|8464.64|8464.64|0
1631264700000|2021-09-10 09:05:00|8463.99|8463.99|8461|8461|8464.14|8464.14|8460.2|8460.2|0
1631265000000|2021-09-10 09:10:00|8461.19|8461.19|8455.82|8455.82|8461.19|8461.19|8452.21|8452.21|0
1631265300000|2021-09-10 09:15:00|8456.01|8456.01|8455.18|8455.18|8457.34|8457.34|8450.98|8450.98|0
1631265600000|2021-09-10 09:20:00|8455.05|8455.05|8453.36|8453.36|8455.77|8455.77|8449.87|8449.87|0
1631265900000|2021-09-10 09:25:00|8453.2|8453.2|8448.81|8448.81|8453.2|8453.2|8448.6|8448.6|0
1631266200000|2021-09-10 09:30:00|8447.09|8447.09|8438.86|8438.86|8447.15|8447.15|8438.86|8438.86|0
1631266500000|2021-09-10 09:35:00|8438.66|8438.66|8438.83|8438.83|8441.15|8441.15|8435.6|8435.6|0
1631266800000|2021-09-10 09:40:00|8439.24|8439.24|8438.54|8438.54|8443.15|8443.15|8438.25|8438.25|0
1631267100000|2021-09-10 09:45:00|8438.41|8438.41|8444.12|8444.12|8447.06|8447.06|8437.78|8437.78|0
1631267400000|2021-09-10 09:50:00|8444.33|8444.33|8443.02|8443.02|8445.43|8445.43|8442.99|8442.99|0
1631267700000|2021-09-10 09:55:00|8442.97|8442.97|8435.82|8435.82|8443.47|8443.47|8433.42|8433.42|0
1631268000000|2021-09-10 10:00:00|8435.51|8435.51|8444.25|8444.25|8444.25|8444.25|8431.64|8431.64|0
1631268300000|2021-09-10 10:05:00|8444.67|8444.67|8451.03|8451.03|8451.89|8451.89|8444.09|8444.09|0
1631268600000|2021-09-10 10:10:00|8450.9|8450.9|8447.32|8447.32|8450.96|8450.96|8447.29|8447.29|0
1631268900000|2021-09-10 10:15:00|8447.46|8447.46|8457.12|8457.12|8457.45|8457.45|8447.03|8447.03|0
1631269200000|2021-09-10 10:20:00|8457.2|8457.2|8458.74|8458.74|8460.23|8460.23|8457.06|8457.06|0
1631269500000|2021-09-10 10:25:00|8458.83|8458.83|8466.02|8466.02|8467.05|8467.05|8457.95|8457.95|0
1631269800000|2021-09-10 10:30:00|8465.94|8465.94|8456.38|8456.38|8465.94|8465.94|8455.37|8455.37|0
1631270100000|2021-09-10 10:35:00|8456.54|8456.54|8459.78|8459.78|8459.78|8459.78|8454.65|8454.65|0
1631270400000|2021-09-10 10:40:00|8459.9|8459.9|8461.83|8461.83|8461.83|8461.83|8457.22|8457.22|0
1631270700000|2021-09-10 10:45:00|8462.69|8462.69|8460.65|8460.65|8465.5|8465.5|8460.22|8460.22|0
1631271000000|2021-09-10 10:50:00|8460.89|8460.89|8455.68|8455.68|8460.89|8460.89|8454.14|8454.14|0
1631271300000|2021-09-10 10:55:00|8455.76|8455.76|8458.79|8458.79|8459.32|8459.32|8455.76|8455.76|0
1631271600000|2021-09-10 11:00:00|8458.82|8458.82|8457.02|8457.02|8460.49|8460.49|8455.97|8455.97|0
1631271900000|2021-09-10 11:05:00|8456.89|8456.89|8457.87|8457.87|8460.81|8460.81|8456.74|8456.74|0
1631272200000|2021-09-10 11:10:00|8459.59|8459.59|8453.16|8453.16|8464.6|8464.6|8453.03|8453.03|0
1631272500000|2021-09-10 11:15:00|8453.05|8453.05|8447.36|8447.36|8453.05|8453.05|8447.13|8447.13|0
1631272800000|2021-09-10 11:20:00|8446.98|8446.98|8448.64|8448.64|8448.82|8448.82|8443.56|8443.56|0
1631273100000|2021-09-10 11:25:00|8448.53|8448.53|8454.14|8454.14|8455.66|8455.66|8448.39|8448.39|0
1631273400000|2021-09-10 11:30:00|8454|8454|8450.54|8450.54|8456.93|8456.93|8449.75|8449.75|0
1631273700000|2021-09-10 11:35:00|8450.38|8450.38|8452.84|8452.84|8453.21|8453.21|8445.27|8445.27|0
1631274000000|2021-09-10 11:40:00|8452.61|8452.61|8445.72|8445.72|8452.61|8452.61|8443.37|8443.37|0
1631274300000|2021-09-10 11:45:00|8445.64|8445.64|8452.66|8452.66|8452.74|8452.74|8444.84|8444.84|0
1631274600000|2021-09-10 11:50:00|8452.64|8452.64|8453.02|8453.02|8454.28|8454.28|8450.38|8450.38|0
1631274900000|2021-09-10 11:55:00|8452.85|8452.85|8455.54|8455.54|8459.41|8459.41|8452.83|8452.83|0
1631275200000|2021-09-10 12:00:00|8456.4|8456.4|8458.13|8458.13|8460.77|8460.77|8453.11|8453.11|0
1631275500000|2021-09-10 12:05:00|8457.82|8457.82|8460.33|8460.33|8462.15|8462.15|8455.56|8455.56|0
1631275800000|2021-09-10 12:10:00|8460.4|8460.4|8457.81|8457.81|8461.26|8461.26|8456.64|8456.64|0
1631276100000|2021-09-10 12:15:00|8458.38|8458.38|8454.77|8454.77|8460.26|8460.26|8453.36|8453.36|0
1631276400000|2021-09-10 12:20:00|8454.7|8454.7|8455.9|8455.9|8457.53|8457.53|8454.7|8454.7|0
1631276700000|2021-09-10 12:25:00|8455.6|8455.6|8449|8449|8455.6|8455.6|8448.82|8448.82|0
1631277000000|2021-09-10 12:30:00|8449.06|8449.06|8450.59|8450.59|8455.08|8455.08|8448.75|8448.75|0
1631277300000|2021-09-10 12:35:00|8450.51|8450.51|8454.58|8454.58|8454.58|8454.58|8450.12|8450.12|0
1631277600000|2021-09-10 12:40:00|8454.89|8454.89|8458.13|8458.13|8459.54|8459.54|8454.14|8454.14|0
1631277900000|2021-09-10 12:45:00|8458.18|8458.18|8453.85|8453.85|8458.26|8458.26|8452.67|8452.67|0
1631278200000|2021-09-10 12:50:00|8453.92|8453.92|8457.42|8457.42|8458.71|8458.71|8452.34|8452.34|0
1631278500000|2021-09-10 12:55:00|8457.61|8457.61|8458.96|8458.96|8464.16|8464.16|8455.33|8455.33|0
1631278800000|2021-09-10 13:00:00|8459.02|8459.02|8460.46|8460.46|8460.46|8460.46|8455.15|8455.15|0
1631279100000|2021-09-10 13:05:00|8460.57|8460.57|8456.87|8456.87|8460.57|8460.57|8454.11|8454.11|0
1631279400000|2021-09-10 13:10:00|8456.95|8456.95|8457.98|8457.98|8459.05|8459.05|8454.47|8454.47|0
1631279700000|2021-09-10 13:15:00|8457.82|8457.82|8457.08|8457.08|8461.72|8461.72|8452.21|8452.21|0
1631280000000|2021-09-10 13:20:00|8456.77|8456.77|8457.61|8457.61|8459.13|8459.13|8451.09|8451.09|0
1631280300000|2021-09-10 13:25:00|8457.69|8457.69|8452.66|8452.66|8457.99|8457.99|8452.3|8452.3|0
1631280600000|2021-09-10 13:30:00|8452.58|8452.58|8447.77|8447.77|8452.86|8452.86|8444.81|8444.81|0
1631280900000|2021-09-10 13:35:00|8447.46|8447.46|8440.51|8440.51|8455.32|8455.32|8433.43|8433.43|0
1631281200000|2021-09-10 13:40:00|8440.44|8440.44|8430.84|8430.84|8441.06|8441.06|8430.84|8430.84|0
1631281500000|2021-09-10 13:45:00|8430.92|8430.92|8456.9|8456.9|8461.18|8461.18|8430.92|8430.92|0
1631281800000|2021-09-10 13:50:00|8456.69|8456.69|8438.6|8438.6|8456.69|8456.69|8438.6|8438.6|0
1631282100000|2021-09-10 13:55:00|8438.5|8438.5|8447.23|8447.23|8453.12|8453.12|8438.41|8438.41|0
1631282400000|2021-09-10 14:00:00|8447.42|8447.42|8441.97|8441.97|8453.15|8453.15|8441.97|8441.97|0
1631282700000|2021-09-10 14:05:00|8442.04|8442.04|8442.74|8442.74|8445.19|8445.19|8436.35|8436.35|0
1631283000000|2021-09-10 14:10:00|8442.54|8442.54|8443.67|8443.67|8444.92|8444.92|8435.42|8435.42|0
1631283300000|2021-09-10 14:15:00|8443.58|8443.58|8442.68|8442.68|8446.03|8446.03|8442.05|8442.05|0
1631283600000|2021-09-10 14:20:00|8442.81|8442.81|8448.77|8448.77|8453.05|8453.05|8442.81|8442.81|0
1631283900000|2021-09-10 14:25:00|8449.15|8449.15|8439.55|8439.55|8449.53|8449.53|8439.41|8439.41|0
1631284200000|2021-09-10 14:30:00|8439.16|8439.16|8425.24|8425.24|8441.94|8441.94|8421.78|8421.78|0
1631284500000|2021-09-10 14:35:00|8425.03|8425.03|8400.23|8400.23|8425.03|8425.03|8399.48|8399.48|0
1631284800000|2021-09-10 14:40:00|8400.32|8400.32|8400.82|8400.82|8405.02|8405.02|8395.4|8395.4|0
1631285100000|2021-09-10 14:45:00|8400.98|8400.98|8398.06|8398.06|8404.78|8404.78|8390.68|8390.68|0
1631285400000|2021-09-10 14:50:00|8397.2|8397.2|8394.39|8394.39|8403.54|8403.54|8388.55|8388.55|0
1631285700000|2021-09-10 14:55:00|8394.31|8394.31|8400.36|8400.36|8401.49|8401.49|8382.46|8382.46|0
1631286000000|2021-09-10 15:00:00|8398.64|8398.64|8400.73|8400.73|8405.8|8405.8|8396.61|8396.61|0
1631286300000|2021-09-10 15:05:00|8400.92|8400.92|8399.37|8399.37|8401.44|8401.44|8394.53|8394.53|0
1631286600000|2021-09-10 15:10:00|8399.21|8399.21|8392.63|8392.63|8399.4|8399.4|8391.41|8391.41|0
1631286900000|2021-09-10 15:15:00|8392.69|8392.69|8385.53|8385.53|8396.24|8396.24|8385.53|8385.53|0
1631287200000|2021-09-10 15:20:00|8385.46|8385.46|8381.7|8381.7|8387.09|8387.09|8380.75|8380.75|0
1631287500000|2021-09-10 15:25:00|8382|8382|8384.73|8384.73|8391.8|8391.8|8380.24|8380.24|0
1631517300000|2021-09-13 07:15:00|8429.91|8429.91|8425.98|8425.98|8434.36|8434.36|8423.13|8423.13|0
1631517600000|2021-09-13 07:20:00|8425.53|8425.53|8402.24|8402.24|8429|8429|8401.32|8401.32|0
1631517900000|2021-09-13 07:25:00|8402.36|8402.36|8414.34|8414.34|8420.73|8420.73|8401.33|8401.33|0
1631518200000|2021-09-13 07:30:00|8414.53|8414.53|8391.12|8391.12|8415.94|8415.94|8389.6|8389.6|0
1631518500000|2021-09-13 07:35:00|8392.01|8392.01|8395.46|8395.46|8395.99|8395.99|8383.54|8383.54|0
1631518800000|2021-09-13 07:40:00|8395.53|8395.53|8391.65|8391.65|8400.69|8400.69|8389.94|8389.94|0
1631519100000|2021-09-13 07:45:00|8392.39|8392.39|8386.23|8386.23|8396.5|8396.5|8385.82|8385.82|0
1631519400000|2021-09-13 07:50:00|8386.15|8386.15|8389.87|8389.87|8395.58|8395.58|8384.39|8384.39|0
1631519700000|2021-09-13 07:55:00|8389.76|8389.76|8379.79|8379.79|8390.71|8390.71|8379.6|8379.6|0
1631520000000|2021-09-13 08:00:00|8379.71|8379.71|8370.36|8370.36|8379.85|8379.85|8364.84|8364.84|0
1631520300000|2021-09-13 08:05:00|8370.55|8370.55|8370.27|8370.27|8374.39|8374.39|8368.5|8368.5|0
1631520600000|2021-09-13 08:10:00|8370.38|8370.38|8375.75|8375.75|8376.71|8376.71|8370.38|8370.38|0
1631520900000|2021-09-13 08:15:00|8375.6|8375.6|8381.95|8381.95|8388.69|8388.69|8375.6|8375.6|0
1631521200000|2021-09-13 08:20:00|8382.03|8382.03|8375.45|8375.45|8382.41|8382.41|8374.42|8374.42|0
1631521500000|2021-09-13 08:25:00|8375.34|8375.34|8378.81|8378.81|8378.92|8378.92|8371.67|8371.67|0
1631521800000|2021-09-13 08:30:00|8378.86|8378.86|8393.01|8393.01|8393.2|8393.2|8378.86|8378.86|0
1631522100000|2021-09-13 08:35:00|8393.42|8393.42|8388.52|8388.52|8394.28|8394.28|8386.78|8386.78|0
1631522400000|2021-09-13 08:40:00|8388.1|8388.1|8399.31|8399.31|8402.31|8402.31|8387.61|8387.61|0
1631522700000|2021-09-13 08:45:00|8399.24|8399.24|8393.23|8393.23|8399.24|8399.24|8392.56|8392.56|0
1631523000000|2021-09-13 08:50:00|8393.34|8393.34|8397.25|8397.25|8404.69|8404.69|8392.8|8392.8|0
1631523300000|2021-09-13 08:55:00|8397.06|8397.06|8398.2|8398.2|8400.86|8400.86|8393.62|8393.62|0
1631523600000|2021-09-13 09:00:00|8398.01|8398.01|8390.82|8390.82|8398.57|8398.57|8389.93|8389.93|0
1631523900000|2021-09-13 09:05:00|8390.9|8390.9|8386.03|8386.03|8393.9|8393.9|8385.95|8385.95|0
1631524200000|2021-09-13 09:10:00|8385.92|8385.92|8378.34|8378.34|8385.92|8385.92|8377.25|8377.25|0
1631524500000|2021-09-13 09:15:00|8378.48|8378.48|8389.12|8389.12|8389.12|8389.12|8375.8|8375.8|0
1631524800000|2021-09-13 09:20:00|8389.2|8389.2|8392.65|8392.65|8394.83|8394.83|8389|8389|0
1631525100000|2021-09-13 09:25:00|8392.71|8392.71|8395.64|8395.64|8395.78|8395.78|8391.7|8391.7|0
1631525400000|2021-09-13 09:30:00|8396.05|8396.05|8392.14|8392.14|8399.58|8399.58|8392.14|8392.14|0
1631525700000|2021-09-13 09:35:00|8391.48|8391.48|8408.61|8408.61|8410.38|8410.38|8391.29|8391.29|0
1631526000000|2021-09-13 09:40:00|8408.58|8408.58|8401.49|8401.49|8408.58|8408.58|8401.01|8401.01|0
1631526300000|2021-09-13 09:45:00|8401.64|8401.64|8406.17|8406.17|8407.81|8407.81|8400.97|8400.97|0
1631526600000|2021-09-13 09:50:00|8406.28|8406.28|8407.32|8407.32|8412.1|8412.1|8406.17|8406.17|0
1631526900000|2021-09-13 09:55:00|8407.27|8407.27|8402.68|8402.68|8407.27|8407.27|8401.28|8401.28|0
1631527200000|2021-09-13 10:00:00|8403.06|8403.06|8409.24|8409.24|8411.6|8411.6|8403.06|8403.06|0
1631527500000|2021-09-13 10:05:00|8409.13|8409.13|8408.72|8408.72|8413.42|8413.42|8408.54|8408.54|0
1631527800000|2021-09-13 10:10:00|8408.54|8408.54|8404.19|8404.19|8408.54|8408.54|8402.19|8402.19|0
1631528100000|2021-09-13 10:15:00|8403.89|8403.89|8416.82|8416.82|8416.93|8416.93|8403.77|8403.77|0
1631528400000|2021-09-13 10:20:00|8416.76|8416.76|8408.67|8408.67|8416.76|8416.76|8407.4|8407.4|0
1631528700000|2021-09-13 10:25:00|8408.74|8408.74|8404.9|8404.9|8410.1|8410.1|8400.28|8400.28|0
1631529000000|2021-09-13 10:30:00|8404.99|8404.99|8407.69|8407.69|8408.35|8408.35|8403.19|8403.19|0
1631529300000|2021-09-13 10:35:00|8407.8|8407.8|8412.34|8412.34|8413.39|8413.39|8407.6|8407.6|0
1631529600000|2021-09-13 10:40:00|8412.45|8412.45|8426.91|8426.91|8426.91|8426.91|8412.45|8412.45|0
1631529900000|2021-09-13 10:45:00|8427.86|8427.86|8419.13|8419.13|8429.15|8429.15|8418.91|8418.91|0
1631530200000|2021-09-13 10:50:00|8418.93|8418.93|8414.14|8414.14|8421.66|8421.66|8413.48|8413.48|0
1631530500000|2021-09-13 10:55:00|8414.99|8414.99|8416.25|8416.25|8416.25|8416.25|8412.91|8412.91|0
1631530800000|2021-09-13 11:00:00|8418.8|8418.8|8411.04|8411.04|8418.8|8418.8|8408.21|8408.21|0
1631531100000|2021-09-13 11:05:00|8410.96|8410.96|8409.59|8409.59|8411.38|8411.38|8406.54|8406.54|0
1631531400000|2021-09-13 11:10:00|8409.78|8409.78|8412.94|8412.94|8413.49|8413.49|8409.06|8409.06|0
1631531700000|2021-09-13 11:15:00|8412.86|8412.86|8406.77|8406.77|8413.2|8413.2|8406.27|8406.27|0
1631532000000|2021-09-13 11:20:00|8406.84|8406.84|8411.17|8411.17|8411.17|8411.17|8402.61|8402.61|0
1631532300000|2021-09-13 11:25:00|8410.31|8410.31|8414.15|8414.15|8415.62|8415.62|8409.81|8409.81|0
1631532600000|2021-09-13 11:30:00|8414.38|8414.38|8407.74|8407.74|8414.38|8414.38|8407.74|8407.74|0
1631532900000|2021-09-13 11:35:00|8407.64|8407.64|8406.98|8406.98|8409.22|8409.22|8406.78|8406.78|0
1631533200000|2021-09-13 11:40:00|8407.17|8407.17|8400.2|8400.2|8407.17|8407.17|8399.91|8399.91|0
1631533500000|2021-09-13 11:45:00|8400.22|8400.22|8399.26|8399.26|8400.52|8400.52|8392.66|8392.66|0
1631533800000|2021-09-13 11:50:00|8399.49|8399.49|8398.18|8398.18|8399.74|8399.74|8395.87|8395.87|0
1631534100000|2021-09-13 11:55:00|8397.99|8397.99|8393.38|8393.38|8398.43|8398.43|8391.41|8391.41|0
1631534400000|2021-09-13 12:00:00|8393.56|8393.56|8387.53|8387.53|8393.56|8393.56|8387.2|8387.2|0
1631534700000|2021-09-13 12:05:00|8387.42|8387.42|8391.63|8391.63|8391.93|8391.93|8387.21|8387.21|0
1631535000000|2021-09-13 12:10:00|8391.53|8391.53|8387.93|8387.93|8391.53|8391.53|8387.93|8387.93|0
1631535300000|2021-09-13 12:15:00|8387.55|8387.55|8387.65|8387.65|8388.07|8388.07|8385.63|8385.63|0
1631535600000|2021-09-13 12:20:00|8387.95|8387.95|8389.92|8389.92|8390.42|8390.42|8387.95|8387.95|0
1631535900000|2021-09-13 12:25:00|8390.52|8390.52|8387|8387|8393.58|8393.58|8387|8387|0
1631536200000|2021-09-13 12:30:00|8386.54|8386.54|8388.52|8388.52|8389.1|8389.1|8386.54|8386.54|0
1631536500000|2021-09-13 12:35:00|8388.46|8388.46|8386.92|8386.92|8388.46|8388.46|8385.78|8385.78|0
1631536800000|2021-09-13 12:40:00|8386.76|8386.76|8385.47|8385.47|8386.98|8386.98|8380.67|8380.67|0
1631537100000|2021-09-13 12:45:00|8385.62|8385.62|8407.38|8407.38|8407.46|8407.46|8385.62|8385.62|0
1631537400000|2021-09-13 12:50:00|8407.23|8407.23|8401.47|8401.47|8407.54|8407.54|8397.14|8397.14|0
1631537700000|2021-09-13 12:55:00|8401.55|8401.55|8401.45|8401.45|8405.05|8405.05|8400.74|8400.74|0
1631538000000|2021-09-13 13:00:00|8401.6|8401.6|8404.28|8404.28|8404.99|8404.99|8400.31|8400.31|0
1631538300000|2021-09-13 13:05:00|8404.17|8404.17|8390.65|8390.65|8404.22|8404.22|8390.61|8390.61|0
1631538600000|2021-09-13 13:10:00|8390.8|8390.8|8385.88|8385.88|8392.02|8392.02|8385.38|8385.38|0
1631538900000|2021-09-13 13:15:00|8386.07|8386.07|8385.46|8385.46|8389.15|8389.15|8385.34|8385.34|0
1631539200000|2021-09-13 13:20:00|8385.56|8385.56|8388.71|8388.71|8389.39|8389.39|8384.93|8384.93|0
1631539500000|2021-09-13 13:25:00|8388.76|8388.76|8393.44|8393.44|8393.6|8393.6|8387.44|8387.44|0
1631539800000|2021-09-13 13:30:00|8393.63|8393.63|8379.5|8379.5|8393.88|8393.88|8371.55|8371.55|0
1631540100000|2021-09-13 13:35:00|8379.3|8379.3|8356.78|8356.78|8379.3|8379.3|8353.65|8353.65|0
1631540400000|2021-09-13 13:40:00|8356.93|8356.93|8352.56|8352.56|8357.34|8357.34|8351|8351|0
1631540700000|2021-09-13 13:45:00|8352.48|8352.48|8366.59|8366.59|8369.94|8369.94|8350.34|8350.34|0
1631541000000|2021-09-13 13:50:00|8366.67|8366.67|8382.36|8382.36|8383.9|8383.9|8366.19|8366.19|0
1631541300000|2021-09-13 13:55:00|8383.31|8383.31|8385.09|8385.09|8389.3|8389.3|8379.78|8379.78|0
1631541600000|2021-09-13 14:00:00|8384.79|8384.79|8380.15|8380.15|8387.55|8387.55|8374.46|8374.46|0
1631541900000|2021-09-13 14:05:00|8379.29|8379.29|8368.22|8368.22|8379.29|8379.29|8367.89|8367.89|0
1631542200000|2021-09-13 14:10:00|8368.07|8368.07|8359.91|8359.91|8368.07|8368.07|8351.89|8351.89|0
1631542500000|2021-09-13 14:15:00|8360.24|8360.24|8386.25|8386.25|8386.25|8386.25|8360.24|8360.24|0
1631542800000|2021-09-13 14:20:00|8386.44|8386.44|8396.13|8396.13|8402.52|8402.52|8386.44|8386.44|0
1631543100000|2021-09-13 14:25:00|8396.02|8396.02|8403.62|8403.62|8403.62|8403.62|8394.58|8394.58|0
1631543400000|2021-09-13 14:30:00|8403.28|8403.28|8409.92|8409.92|8414.23|8414.23|8400.41|8400.41|0
1631543700000|2021-09-13 14:35:00|8409.81|8409.81|8423.61|8423.61|8423.66|8423.66|8408.65|8408.65|0
1631544000000|2021-09-13 14:40:00|8423.38|8423.38|8416.65|8416.65|8423.97|8423.97|8416.35|8416.35|0
1631544300000|2021-09-13 14:45:00|8416.95|8416.95|8419.36|8419.36|8425.98|8425.98|8416.95|8416.95|0
1631544600000|2021-09-13 14:50:00|8419.24|8419.24|8414.3|8414.3|8419.46|8419.46|8411.46|8411.46|0
1631544900000|2021-09-13 14:55:00|8414.46|8414.46|8417.81|8417.81|8421.54|8421.54|8414.17|8414.17|0
1631545200000|2021-09-13 15:00:00|8417.89|8417.89|8421.65|8421.65|8425.79|8425.79|8417.89|8417.89|0
1631545500000|2021-09-13 15:05:00|8421.83|8421.83|8415.36|8415.36|8422.19|8422.19|8415.12|8415.12|0
1631545800000|2021-09-13 15:10:00|8415.44|8415.44|8408.13|8408.13|8415.77|8415.77|8407.39|8407.39|0
1631546100000|2021-09-13 15:15:00|8408.24|8408.24|8409.17|8409.17|8412.89|8412.89|8404.95|8404.95|0
1631546400000|2021-09-13 15:20:00|8409.24|8409.24|8409.46|8409.46|8413.16|8413.16|8407.73|8407.73|0
1631546700000|2021-09-13 15:25:00|8409.39|8409.39|8423.44|8423.44|8424.35|8424.35|8409.09|8409.09|0
1631603700000|2021-09-14 07:15:00|8437.04|8437.04|8433.84|8433.84|8438.63|8438.63|8429.51|8429.51|0
1631604000000|2021-09-14 07:20:00|8431.29|8431.29|8415.33|8415.33|8431.29|8431.29|8414.38|8414.38|0
1631604300000|2021-09-14 07:25:00|8415.1|8415.1|8412.79|8412.79|8418.62|8418.62|8409.89|8409.89|0
1631604600000|2021-09-14 07:30:00|8413.27|8413.27|8406.45|8406.45|8415.98|8415.98|8400.51|8400.51|0
1631604900000|2021-09-14 07:35:00|8406.34|8406.34|8390.53|8390.53|8406.34|8406.34|8385.23|8385.23|0
1631605200000|2021-09-14 07:40:00|8390.15|8390.15|8376.02|8376.02|8391.25|8391.25|8376.02|8376.02|0
1631605500000|2021-09-14 07:45:00|8375.86|8375.86|8371.7|8371.7|8375.86|8375.86|8366.88|8366.88|0
1631605800000|2021-09-14 07:50:00|8372.04|8372.04|8383.79|8383.79|8383.9|8383.9|8367.26|8367.26|0
1631606100000|2021-09-14 07:55:00|8384.01|8384.01|8392.18|8392.18|8394.8|8394.8|8383.7|8383.7|0
1631606400000|2021-09-14 08:00:00|8392.04|8392.04|8395|8395|8399.08|8399.08|8388.87|8388.87|0
1631606700000|2021-09-14 08:05:00|8395.05|8395.05|8398.34|8398.34|8398.63|8398.63|8394.56|8394.56|0
1631607000000|2021-09-14 08:10:00|8397.87|8397.87|8404.62|8404.62|8405.42|8405.42|8396.22|8396.22|0
1631607300000|2021-09-14 08:15:00|8404.52|8404.52|8398.93|8398.93|8406.57|8406.57|8398.59|8398.59|0
1631607600000|2021-09-14 08:20:00|8399.61|8399.61|8402.68|8402.68|8407.1|8407.1|8398.89|8398.89|0
1631607900000|2021-09-14 08:25:00|8402.53|8402.53|8392.45|8392.45|8402.79|8402.79|8392.04|8392.04|0
1631608200000|2021-09-14 08:30:00|8392.38|8392.38|8397.42|8397.42|8398.11|8398.11|8392.38|8392.38|0
1631608500000|2021-09-14 08:35:00|8397.32|8397.32|8399.84|8399.84|8403.34|8403.34|8397.32|8397.32|0
1631608800000|2021-09-14 08:40:00|8399.67|8399.67|8410.46|8410.46|8410.76|8410.76|8399.67|8399.67|0
1631609100000|2021-09-14 08:45:00|8411.31|8411.31|8405.05|8405.05|8411.31|8411.31|8402.77|8402.77|0
1631609400000|2021-09-14 08:50:00|8404.85|8404.85|8415.09|8415.09|8415.7|8415.7|8404.47|8404.47|0
1631609700000|2021-09-14 08:55:00|8414.62|8414.62|8409.44|8409.44|8414.62|8414.62|8408.47|8408.47|0
1631610000000|2021-09-14 09:00:00|8409.82|8409.82|8416.88|8416.88|8418.26|8418.26|8408.44|8408.44|0
1631610300000|2021-09-14 09:05:00|8417.29|8417.29|8416.31|8416.31|8417.48|8417.48|8415.33|8415.33|0
1631610600000|2021-09-14 09:10:00|8416.91|8416.91|8424.23|8424.23|8424.23|8424.23|8416.91|8416.91|0
1631610900000|2021-09-14 09:15:00|8424.04|8424.04|8431.33|8431.33|8432.86|8432.86|8424.04|8424.04|0
1631611200000|2021-09-14 09:20:00|8431.63|8431.63|8432.41|8432.41|8438.17|8438.17|8429.28|8429.28|0
1631611500000|2021-09-14 09:25:00|8432.52|8432.52|8428.28|8428.28|8433.29|8433.29|8428.28|8428.28|0
1631611800000|2021-09-14 09:30:00|8427.98|8427.98|8414.78|8414.78|8427.98|8427.98|8414.17|8414.17|0
1631612100000|2021-09-14 09:35:00|8414.73|8414.73|8417.22|8417.22|8417.53|8417.53|8414.65|8414.65|0
1631612400000|2021-09-14 09:40:00|8416.99|8416.99|8413.75|8413.75|8416.99|8416.99|8408.28|8408.28|0
1631612700000|2021-09-14 09:45:00|8414.6|8414.6|8414.98|8414.98|8415.87|8415.87|8412.66|8412.66|0
1631613000000|2021-09-14 09:50:00|8414.81|8414.81|8414.22|8414.22|8417.48|8417.48|8414.12|8414.12|0
1631613300000|2021-09-14 09:55:00|8412.52|8412.52|8417.52|8417.52|8417.98|8417.98|8410.07|8410.07|0
1631613600000|2021-09-14 10:00:00|8417.41|8417.41|8408.99|8408.99|8418.6|8418.6|8408.93|8408.93|0
1631613900000|2021-09-14 10:05:00|8408.97|8408.97|8403.86|8403.86|8409.16|8409.16|8403.28|8403.28|0
1631614200000|2021-09-14 10:10:00|8403.75|8403.75|8412.41|8412.41|8413.16|8413.16|8403.54|8403.54|0
1631614500000|2021-09-14 10:15:00|8412.87|8412.87|8414.59|8414.59|8415.27|8415.27|8412.75|8412.75|0
1631614800000|2021-09-14 10:20:00|8414.6|8414.6|8415.94|8415.94|8416.37|8416.37|8414.47|8414.47|0
1631615100000|2021-09-14 10:25:00|8416.28|8416.28|8426.12|8426.12|8426.12|8426.12|8416.16|8416.16|0
1631615400000|2021-09-14 10:30:00|8426.01|8426.01|8424.58|8424.58|8427.62|8427.62|8424.17|8424.17|0
1631615700000|2021-09-14 10:35:00|8423.73|8423.73|8419.37|8419.37|8423.73|8423.73|8419.18|8419.18|0
1631616000000|2021-09-14 10:40:00|8418.99|8418.99|8428.1|8428.1|8428.57|8428.57|8418.33|8418.33|0
1631616300000|2021-09-14 10:45:00|8428.04|8428.04|8425.07|8425.07|8428.36|8428.36|8424.07|8424.07|0
1631616600000|2021-09-14 10:50:00|8425.26|8425.26|8426.9|8426.9|8432.32|8432.32|8424.82|8424.82|0
1631616900000|2021-09-14 10:55:00|8426.79|8426.79|8425.84|8425.84|8426.79|8426.79|8423.05|8423.05|0
1631617200000|2021-09-14 11:00:00|8425.99|8425.99|8417.61|8417.61|8427.77|8427.77|8417.49|8417.49|0
1631617500000|2021-09-14 11:05:00|8417.44|8417.44|8415.17|8415.17|8417.44|8417.44|8412.26|8412.26|0
1631617800000|2021-09-14 11:10:00|8415.08|8415.08|8414.09|8414.09|8417.3|8417.3|8412.41|8412.41|0
1631618100000|2021-09-14 11:15:00|8413.85|8413.85|8417.41|8417.41|8417.9|8417.9|8413.67|8413.67|0
1631618400000|2021-09-14 11:20:00|8417.26|8417.26|8411.16|8411.16|8417.26|8417.26|8410.52|8410.52|0
1631618700000|2021-09-14 11:25:00|8411.07|8411.07|8403.61|8403.61|8411.07|8411.07|8402.72|8402.72|0
1631619000000|2021-09-14 11:30:00|8403.73|8403.73|8401.97|8401.97|8404.9|8404.9|8401.97|8401.97|0
1631619300000|2021-09-14 11:35:00|8401.87|8401.87|8406.94|8406.94|8407.35|8407.35|8400.77|8400.77|0
1631619600000|2021-09-14 11:40:00|8407.03|8407.03|8408.54|8408.54|8412.05|8412.05|8407.03|8407.03|0
1631619900000|2021-09-14 11:45:00|8408.43|8408.43|8405.85|8405.85|8408.43|8408.43|8405.65|8405.65|0
1631620200000|2021-09-14 11:50:00|8405.56|8405.56|8402.45|8402.45|8405.63|8405.63|8399.42|8399.42|0
1631620500000|2021-09-14 11:55:00|8402.22|8402.22|8410.09|8410.09|8410.2|8410.2|8402.22|8402.22|0
1631620800000|2021-09-14 12:00:00|8409.49|8409.49|8407.17|8407.17|8412.02|8412.02|8404.34|8404.34|0
1631621100000|2021-09-14 12:05:00|8406.98|8406.98|8403.56|8403.56|8407.14|8407.14|8403.56|8403.56|0
1631621400000|2021-09-14 12:10:00|8403.64|8403.64|8390.68|8390.68|8403.79|8403.79|8390.68|8390.68|0
1631621700000|2021-09-14 12:15:00|8390.79|8390.79|8392.36|8392.36|8394.66|8394.66|8390.79|8390.79|0
1631622000000|2021-09-14 12:20:00|8392.26|8392.26|8398.49|8398.49|8398.6|8398.6|8387.94|8387.94|0
1631622300000|2021-09-14 12:25:00|8398.67|8398.67|8405.54|8405.54|8405.69|8405.69|8397.93|8397.93|0
1631622600000|2021-09-14 12:30:00|8405.48|8405.48|8424.97|8424.97|8428.54|8428.54|8405.48|8405.48|0
1631622900000|2021-09-14 12:35:00|8425.06|8425.06|8430.17|8430.17|8436.19|8436.19|8425.06|8425.06|0
1631623200000|2021-09-14 12:40:00|8431.02|8431.02|8418.95|8418.95|8432.67|8432.67|8418.95|8418.95|0
1631623500000|2021-09-14 12:45:00|8418.65|8418.65|8419.24|8419.24|8420.77|8420.77|8414.62|8414.62|0
1631623800000|2021-09-14 12:50:00|8419.4|8419.4|8424.4|8424.4|8426.17|8426.17|8417.18|8417.18|0
1631624100000|2021-09-14 12:55:00|8424.28|8424.28|8433.35|8433.35|8433.35|8433.35|8423.86|8423.86|0
1631624400000|2021-09-14 13:00:00|8433.12|8433.12|8433.57|8433.57|8436.69|8436.69|8432.45|8432.45|0
1631624700000|2021-09-14 13:05:00|8433.19|8433.19|8439.44|8439.44|8441.37|8441.37|8432.15|8432.15|0
1631625000000|2021-09-14 13:10:00|8439.59|8439.59|8435.65|8435.65|8440.1|8440.1|8434.11|8434.11|0
1631625300000|2021-09-14 13:15:00|8435.54|8435.54|8430.39|8430.39|8436.07|8436.07|8426.76|8426.76|0
1631625600000|2021-09-14 13:20:00|8430.24|8430.24|8435.97|8435.97|8436.21|8436.21|8429.63|8429.63|0
1631625900000|2021-09-14 13:25:00|8435.78|8435.78|8437.18|8437.18|8439.46|8439.46|8435.36|8435.36|0
1631626200000|2021-09-14 13:30:00|8437.07|8437.07|8425.53|8425.53|8437.35|8437.35|8417.92|8417.92|0
1631626500000|2021-09-14 13:35:00|8425.84|8425.84|8438.65|8438.65|8439.06|8439.06|8425.73|8425.73|0
1631626800000|2021-09-14 13:40:00|8438.73|8438.73|8429.48|8429.48|8443.99|8443.99|8424.03|8424.03|0
1631627100000|2021-09-14 13:45:00|8429.58|8429.58|8440.14|8440.14|8442.26|8442.26|8427.26|8427.26|0
1631627400000|2021-09-14 13:50:00|8440.99|8440.99|8443.96|8443.96|8448.9|8448.9|8439.4|8439.4|0
1631627700000|2021-09-14 13:55:00|8444.04|8444.04|8449.85|8449.85|8455.87|8455.87|8443.99|8443.99|0
1631628000000|2021-09-14 14:00:00|8449.96|8449.96|8435.68|8435.68|8450.81|8450.81|8431.71|8431.71|0
1631628300000|2021-09-14 14:05:00|8435.3|8435.3|8435.83|8435.83|8442.83|8442.83|8432.36|8432.36|0
1631628600000|2021-09-14 14:10:00|8436.13|8436.13|8417.94|8417.94|8437.17|8437.17|8417.94|8417.94|0
1631628900000|2021-09-14 14:15:00|8417.78|8417.78|8411.86|8411.86|8417.78|8417.78|8403.21|8403.21|0
1631629200000|2021-09-14 14:20:00|8412.01|8412.01|8397.59|8397.59|8416.81|8416.81|8396.79|8396.79|0
1631629500000|2021-09-14 14:25:00|8397.43|8397.43|8397.24|8397.24|8397.99|8397.99|8393.27|8393.27|0
1631629800000|2021-09-14 14:30:00|8397.13|8397.13|8393.55|8393.55|8397.13|8397.13|8389.44|8389.44|0
1631630100000|2021-09-14 14:35:00|8393.7|8393.7|8386.4|8386.4|8395.91|8395.91|8386|8386|0
1631630400000|2021-09-14 14:40:00|8385.44|8385.44|8399.96|8399.96|8399.96|8399.96|8384.97|8384.97|0
1631630700000|2021-09-14 14:45:00|8399.58|8399.58|8410.06|8410.06|8410.15|8410.15|8398.63|8398.63|0
1631631000000|2021-09-14 14:50:00|8410.27|8410.27|8412.17|8412.17|8422.58|8422.58|8409.07|8409.07|0
1631631300000|2021-09-14 14:55:00|8412.38|8412.38|8407.47|8407.47|8412.66|8412.66|8404.6|8404.6|0
1631631600000|2021-09-14 15:00:00|8407.56|8407.56|8411.81|8411.81|8416|8416|8407.27|8407.27|0
1631631900000|2021-09-14 15:05:00|8411.79|8411.79|8416.52|8416.52|8417.26|8417.26|8410.48|8410.48|0
1631632200000|2021-09-14 15:10:00|8415.67|8415.67|8414.75|8414.75|8415.88|8415.88|8406.02|8406.02|0
1631632500000|2021-09-14 15:15:00|8414.7|8414.7|8416.13|8416.13|8419.92|8419.92|8410.93|8410.93|0
1631632800000|2021-09-14 15:20:00|8416.39|8416.39|8421.88|8421.88|8423.54|8423.54|8414.94|8414.94|0
1631633100000|2021-09-14 15:25:00|8421.99|8421.99|8421.98|8421.98|8430.12|8430.12|8421.94|8421.94|0
1631690100000|2021-09-15 07:15:00|8337.04|8337.04|8346.31|8346.31|8347.24|8347.24|8333.5|8333.5|0
1631690400000|2021-09-15 07:20:00|8346.01|8346.01|8338.18|8338.18|8346.2|8346.2|8335.46|8335.46|0
1631690700000|2021-09-15 07:25:00|8337.99|8337.99|8345.05|8345.05|8349.1|8349.1|8332.51|8332.51|0
1631691000000|2021-09-15 07:30:00|8344.97|8344.97|8344.06|8344.06|8345.65|8345.65|8337.83|8337.83|0
1631691300000|2021-09-15 07:35:00|8344.24|8344.24|8345.2|8345.2|8347.41|8347.41|8336.14|8336.14|0
1631691600000|2021-09-15 07:40:00|8345.31|8345.31|8337.42|8337.42|8345.58|8345.58|8329.53|8329.53|0
1631691900000|2021-09-15 07:45:00|8337.31|8337.31|8341.78|8341.78|8342.01|8342.01|8333.63|8333.63|0
1631692200000|2021-09-15 07:50:00|8342.09|8342.09|8349.41|8349.41|8349.86|8349.86|8339.49|8339.49|0
1631692500000|2021-09-15 07:55:00|8348.95|8348.95|8367.55|8367.55|8368.27|8368.27|8348.95|8348.95|0
1631692800000|2021-09-15 08:00:00|8367.26|8367.26|8363.76|8363.76|8367.26|8367.26|8361.86|8361.86|0
1631693100000|2021-09-15 08:05:00|8363.81|8363.81|8355.33|8355.33|8364.27|8364.27|8350.06|8350.06|0
1631693400000|2021-09-15 08:10:00|8355.55|8355.55|8347.24|8347.24|8356.13|8356.13|8347.24|8347.24|0
1631693700000|2021-09-15 08:15:00|8347.58|8347.58|8352.46|8352.46|8352.85|8352.85|8345.31|8345.31|0
1631694000000|2021-09-15 08:20:00|8352.77|8352.77|8339.7|8339.7|8353.5|8353.5|8339.7|8339.7|0
1631694300000|2021-09-15 08:25:00|8339.48|8339.48|8341.71|8341.71|8345.21|8345.21|8336.52|8336.52|0
1631694600000|2021-09-15 08:30:00|8341.33|8341.33|8347.1|8347.1|8350.1|8350.1|8339.39|8339.39|0
1631694900000|2021-09-15 08:35:00|8347.02|8347.02|8347.32|8347.32|8350.03|8350.03|8343.79|8343.79|0
1631695200000|2021-09-15 08:40:00|8347.42|8347.42|8345.36|8345.36|8353.19|8353.19|8345.24|8345.24|0
1631695500000|2021-09-15 08:45:00|8345.42|8345.42|8354.33|8354.33|8354.33|8354.33|8344.78|8344.78|0
1631695800000|2021-09-15 08:50:00|8355.18|8355.18|8351.99|8351.99|8356.16|8356.16|8351.83|8351.83|0
1631696100000|2021-09-15 08:55:00|8352.14|8352.14|8331.72|8331.72|8352.14|8352.14|8330.65|8330.65|0
1631696400000|2021-09-15 09:00:00|8331.66|8331.66|8333.23|8333.23|8336.96|8336.96|8330.09|8330.09|0
1631696700000|2021-09-15 09:05:00|8333.1|8333.1|8322.29|8322.29|8333.17|8333.17|8322.29|8322.29|0
1631697000000|2021-09-15 09:10:00|8322.4|8322.4|8319.93|8319.93|8323.93|8323.93|8319.93|8319.93|0
1631697300000|2021-09-15 09:15:00|8319.77|8319.77|8329.29|8329.29|8330.89|8330.89|8317.75|8317.75|0
1631697600000|2021-09-15 09:20:00|8329.68|8329.68|8329.48|8329.48|8335.72|8335.72|8328.86|8328.86|0
1631697900000|2021-09-15 09:25:00|8329.58|8329.58|8322.37|8322.37|8329.58|8329.58|8322.15|8322.15|0
1631698200000|2021-09-15 09:30:00|8322.35|8322.35|8329.55|8329.55|8330.92|8330.92|8322.35|8322.35|0
1631698500000|2021-09-15 09:35:00|8329.34|8329.34|8328.71|8328.71|8329.34|8329.34|8326.25|8326.25|0
1631698800000|2021-09-15 09:40:00|8328.55|8328.55|8313.4|8313.4|8328.55|8328.55|8311.26|8311.26|0
1631699100000|2021-09-15 09:45:00|8313.48|8313.48|8328.74|8328.74|8329.87|8329.87|8313.48|8313.48|0
1631699400000|2021-09-15 09:50:00|8328.59|8328.59|8339.55|8339.55|8339.61|8339.61|8328.59|8328.59|0
1631699700000|2021-09-15 09:55:00|8339.74|8339.74|8346.25|8346.25|8347.19|8347.19|8339.74|8339.74|0
1631700000000|2021-09-15 10:00:00|8345.94|8345.94|8360.33|8360.33|8360.56|8360.56|8344.66|8344.66|0
1631700300000|2021-09-15 10:05:00|8360.45|8360.45|8345.75|8345.75|8361.69|8361.69|8345.75|8345.75|0
1631700600000|2021-09-15 10:10:00|8345.81|8345.81|8348.88|8348.88|8350.05|8350.05|8345.42|8345.42|0
1631700900000|2021-09-15 10:15:00|8348.7|8348.7|8347.97|8347.97|8348.88|8348.88|8345.67|8345.67|0
1631701200000|2021-09-15 10:20:00|8347.82|8347.82|8344.42|8344.42|8348.18|8348.18|8344.42|8344.42|0
1631701500000|2021-09-15 10:25:00|8344.36|8344.36|8351.89|8351.89|8353.63|8353.63|8344.36|8344.36|0
1631701800000|2021-09-15 10:30:00|8351.78|8351.78|8345.77|8345.77|8352.63|8352.63|8344.96|8344.96|0
1631702100000|2021-09-15 10:35:00|8345.54|8345.54|8343.66|8343.66|8345.93|8345.93|8342.69|8342.69|0
1631702400000|2021-09-15 10:40:00|8343.77|8343.77|8335.23|8335.23|8343.77|8343.77|8334.86|8334.86|0
1631702700000|2021-09-15 10:45:00|8335.15|8335.15|8328.04|8328.04|8335.3|8335.3|8327.32|8327.32|0
1631703000000|2021-09-15 10:50:00|8328.15|8328.15|8329.01|8329.01|8329.42|8329.42|8322.23|8322.23|0
1631703300000|2021-09-15 10:55:00|8329.09|8329.09|8320.51|8320.51|8329.09|8329.09|8320.21|8320.21|0
1631703600000|2021-09-15 11:00:00|8320.54|8320.54|8322.91|8322.91|8323.95|8323.95|8319.36|8319.36|0
1631703900000|2021-09-15 11:05:00|8322.6|8322.6|8321.78|8321.78|8323.79|8323.79|8319.19|8319.19|0
1631704200000|2021-09-15 11:10:00|8321.67|8321.67|8316.57|8316.57|8323.09|8323.09|8316.25|8316.25|0
1631704500000|2021-09-15 11:15:00|8316.46|8316.46|8318.46|8318.46|8318.46|8318.46|8315.29|8315.29|0
1631704800000|2021-09-15 11:20:00|8318.25|8318.25|8314.56|8314.56|8318.46|8318.46|8312.7|8312.7|0
1631705100000|2021-09-15 11:25:00|8314.34|8314.34|8307|8307|8314.34|8314.34|8303.65|8303.65|0
1631705400000|2021-09-15 11:30:00|8307.07|8307.07|8295.7|8295.7|8307.96|8307.96|8295.37|8295.37|0
1631705700000|2021-09-15 11:35:00|8295.59|8295.59|8291.25|8291.25|8296.18|8296.18|8289.49|8289.49|0
1631706000000|2021-09-15 11:40:00|8291.14|8291.14|8295.7|8295.7|8296.34|8296.34|8290.67|8290.67|0
1631706300000|2021-09-15 11:45:00|8295.8|8295.8|8304.15|8304.15|8304.28|8304.28|8295.7|8295.7|0
1631706600000|2021-09-15 11:50:00|8304.33|8304.33|8306.14|8306.14|8308.12|8308.12|8303.25|8303.25|0
1631706900000|2021-09-15 11:55:00|8306.29|8306.29|8300.84|8300.84|8307.08|8307.08|8298.78|8298.78|0
1631707200000|2021-09-15 12:00:00|8301.04|8301.04|8298.69|8298.69|8303.6|8303.6|8297.9|8297.9|0
1631707500000|2021-09-15 12:05:00|8298.77|8298.77|8300.6|8300.6|8300.9|8300.9|8293.6|8293.6|0
1631707800000|2021-09-15 12:10:00|8300.9|8300.9|8295.33|8295.33|8301.14|8301.14|8294.64|8294.64|0
1631708100000|2021-09-15 12:15:00|8295.64|8295.64|8287.64|8287.64|8296.13|8296.13|8287.64|8287.64|0
1631708400000|2021-09-15 12:20:00|8287.49|8287.49|8280.35|8280.35|8289.99|8289.99|8280.35|8280.35|0
1631708700000|2021-09-15 12:25:00|8280.42|8280.42|8282.92|8282.92|8283.07|8283.07|8275.52|8275.52|0
1631709000000|2021-09-15 12:30:00|8283.07|8283.07|8288.38|8288.38|8289.48|8289.48|8282.27|8282.27|0
1631709300000|2021-09-15 12:35:00|8288.19|8288.19|8293.34|8293.34|8296.03|8296.03|8288.19|8288.19|0
1631709600000|2021-09-15 12:40:00|8293.18|8293.18|8296.86|8296.86|8298.48|8298.48|8290.7|8290.7|0
1631709900000|2021-09-15 12:45:00|8297.16|8297.16|8293.45|8293.45|8297.68|8297.68|8293.45|8293.45|0
1631710200000|2021-09-15 12:50:00|8293.84|8293.84|8288.06|8288.06|8294.16|8294.16|8287.99|8287.99|0
1631710500000|2021-09-15 12:55:00|8288.26|8288.26|8288.77|8288.77|8290.27|8290.27|8285.48|8285.48|0
1631710800000|2021-09-15 13:00:00|8288.13|8288.13|8289.36|8289.36|8292.65|8292.65|8286.3|8286.3|0
1631711100000|2021-09-15 13:05:00|8289.41|8289.41|8287.73|8287.73|8292.45|8292.45|8287.73|8287.73|0
1631711400000|2021-09-15 13:10:00|8287.68|8287.68|8290.96|8290.96|8293.72|8293.72|8285.55|8285.55|0
1631711700000|2021-09-15 13:15:00|8291.05|8291.05|8293.94|8293.94|8295.48|8295.48|8288.9|8288.9|0
1631712000000|2021-09-15 13:20:00|8294.06|8294.06|8297.21|8297.21|8297.77|8297.77|8291.21|8291.21|0
1631712300000|2021-09-15 13:25:00|8297.04|8297.04|8292.05|8292.05|8300.51|8300.51|8291.21|8291.21|0
1631712600000|2021-09-15 13:30:00|8292.13|8292.13|8283.63|8283.63|8303.3|8303.3|8283.38|8283.38|0
1631712900000|2021-09-15 13:35:00|8283.85|8283.85|8273.91|8273.91|8284.03|8284.03|8271.77|8271.77|0
1631713200000|2021-09-15 13:40:00|8273.87|8273.87|8282.97|8282.97|8283.82|8283.82|8268.52|8268.52|0
1631713500000|2021-09-15 13:45:00|8283.57|8283.57|8305.6|8305.6|8306.91|8306.91|8283.39|8283.39|0
1631713800000|2021-09-15 13:50:00|8305.39|8305.39|8288.4|8288.4|8310.84|8310.84|8288.23|8288.23|0
1631714100000|2021-09-15 13:55:00|8288.53|8288.53|8288.87|8288.87|8294.08|8294.08|8284.88|8284.88|0
1631714400000|2021-09-15 14:00:00|8289.02|8289.02|8298.9|8298.9|8299.44|8299.44|8287.61|8287.61|0
1631714700000|2021-09-15 14:05:00|8298.87|8298.87|8273.24|8273.24|8299.01|8299.01|8271.59|8271.59|0
1631715000000|2021-09-15 14:10:00|8273.16|8273.16|8254.06|8254.06|8273.24|8273.24|8246.82|8246.82|0
1631715300000|2021-09-15 14:15:00|8254.14|8254.14|8259.81|8259.81|8260.15|8260.15|8249|8249|0
1631715600000|2021-09-15 14:20:00|8260.16|8260.16|8259.03|8259.03|8263.13|8263.13|8255.67|8255.67|0
1631715900000|2021-09-15 14:25:00|8259.22|8259.22|8269.13|8269.13|8269.13|8269.13|8257.25|8257.25|0
1631716200000|2021-09-15 14:30:00|8269.24|8269.24|8277.06|8277.06|8281.82|8281.82|8269.24|8269.24|0
1631716500000|2021-09-15 14:35:00|8277.08|8277.08|8263.5|8263.5|8278.84|8278.84|8262.6|8262.6|0
1631716800000|2021-09-15 14:40:00|8263.73|8263.73|8265.17|8265.17|8269.21|8269.21|8262|8262|0
1631717100000|2021-09-15 14:45:00|8265.06|8265.06|8261.95|8261.95|8266.54|8266.54|8261.95|8261.95|0
1631717400000|2021-09-15 14:50:00|8261.84|8261.84|8255.43|8255.43|8262.7|8262.7|8255.43|8255.43|0
1631717700000|2021-09-15 14:55:00|8255.5|8255.5|8263.05|8263.05|8263.54|8263.54|8253.87|8253.87|0
1631718000000|2021-09-15 15:00:00|8263.1|8263.1|8258.63|8258.63|8265.44|8265.44|8256.79|8256.79|0
1631718300000|2021-09-15 15:05:00|8258.42|8258.42|8259.13|8259.13|8263.09|8263.09|8258.42|8258.42|0
1631718600000|2021-09-15 15:10:00|8259.02|8259.02|8254.81|8254.81|8259.02|8259.02|8251.69|8251.69|0
1631718900000|2021-09-15 15:15:00|8254.51|8254.51|8260.57|8260.57|8260.62|8260.62|8253.58|8253.58|0
1631719200000|2021-09-15 15:20:00|8261.42|8261.42|8263.29|8263.29|8266.85|8266.85|8261.37|8261.37|0
1631719500000|2021-09-15 15:25:00|8263.34|8263.34|8260.01|8260.01|8268.55|8268.55|8259.81|8259.81|0
1631776500000|2021-09-16 07:15:00|8283.87|8283.87|8318.56|8318.56|8319.72|8319.72|8283.65|8283.65|0
1631776800000|2021-09-16 07:20:00|8318.64|8318.64|8331.63|8331.63|8337.77|8337.77|8318.64|8318.64|0
1631777100000|2021-09-16 07:25:00|8331.79|8331.79|8336.91|8336.91|8336.91|8336.91|8325.3|8325.3|0
1631777400000|2021-09-16 07:30:00|8336.45|8336.45|8349.12|8349.12|8349.12|8349.12|8333.69|8333.69|0
1631777700000|2021-09-16 07:35:00|8349.2|8349.2|8352.79|8352.79|8361.34|8361.34|8349.2|8349.2|0
1631778000000|2021-09-16 07:40:00|8352.87|8352.87|8360.01|8360.01|8364.36|8364.36|8351.36|8351.36|0
1631778300000|2021-09-16 07:45:00|8361.71|8361.71|8372.04|8372.04|8379.36|8379.36|8361.28|8361.28|0
1631778600000|2021-09-16 07:50:00|8372.26|8372.26|8372.23|8372.23|8384.92|8384.92|8372.15|8372.15|0
1631778900000|2021-09-16 07:55:00|8372.45|8372.45|8384.81|8384.81|8386.68|8386.68|8367.27|8367.27|0
1631779200000|2021-09-16 08:00:00|8384.74|8384.74|8390.8|8390.8|8391.65|8391.65|8381.25|8381.25|0
1631779500000|2021-09-16 08:05:00|8389.88|8389.88|8405.23|8405.23|8405.29|8405.29|8385.06|8385.06|0
1631779800000|2021-09-16 08:10:00|8404.86|8404.86|8424.28|8424.28|8425.95|8425.95|8404.86|8404.86|0
1631780100000|2021-09-16 08:15:00|8424.36|8424.36|8424.75|8424.75|8428.61|8428.61|8421.43|8421.43|0
1631780400000|2021-09-16 08:20:00|8425.06|8425.06|8423.09|8423.09|8427.76|8427.76|8421.6|8421.6|0
1631780700000|2021-09-16 08:25:00|8423.31|8423.31|8423.56|8423.56|8423.56|8423.56|8414.82|8414.82|0
1631781000000|2021-09-16 08:30:00|8423.71|8423.71|8427.91|8427.91|8432.35|8432.35|8423.35|8423.35|0
1631781300000|2021-09-16 08:35:00|8428.23|8428.23|8423.53|8423.53|8428.23|8428.23|8418.57|8418.57|0
1631781600000|2021-09-16 08:40:00|8423.35|8423.35|8425.94|8425.94|8426.54|8426.54|8419.36|8419.36|0
1631781900000|2021-09-16 08:45:00|8426.56|8426.56|8430.73|8430.73|8430.73|8430.73|8422.53|8422.53|0
1631782200000|2021-09-16 08:50:00|8430.92|8430.92|8428.49|8428.49|8433.9|8433.9|8425.9|8425.9|0
1631782500000|2021-09-16 08:55:00|8428.3|8428.3|8413.19|8413.19|8428.35|8428.35|8410.88|8410.88|0
1631782800000|2021-09-16 09:00:00|8413.76|8413.76|8407.53|8407.53|8414.03|8414.03|8403.69|8403.69|0
1631783100000|2021-09-16 09:05:00|8408.34|8408.34|8413.26|8413.26|8416.67|8416.67|8408.34|8408.34|0
1631783400000|2021-09-16 09:10:00|8414.11|8414.11|8415.45|8415.45|8419.56|8419.56|8411.73|8411.73|0
1631783700000|2021-09-16 09:15:00|8415.26|8415.26|8426.79|8426.79|8428.49|8428.49|8415.26|8415.26|0
1631784000000|2021-09-16 09:20:00|8426.6|8426.6|8430.85|8430.85|8433.49|8433.49|8422.84|8422.84|0
1631784300000|2021-09-16 09:25:00|8430.55|8430.55|8426.09|8426.09|8430.55|8430.55|8423.57|8423.57|0
1631784600000|2021-09-16 09:30:00|8426.31|8426.31|8427.39|8427.39|8433.94|8433.94|8423.29|8423.29|0
1631784900000|2021-09-16 09:35:00|8427.7|8427.7|8426.26|8426.26|8429.65|8429.65|8424.83|8424.83|0
1631785200000|2021-09-16 09:40:00|8426.35|8426.35|8424.24|8424.24|8426.46|8426.46|8421.29|8421.29|0
1631785500000|2021-09-16 09:45:00|8424.47|8424.47|8427.38|8427.38|8427.38|8427.38|8419.12|8419.12|0
1631785800000|2021-09-16 09:50:00|8427.61|8427.61|8427.52|8427.52|8428.9|8428.9|8424.03|8424.03|0
1631786100000|2021-09-16 09:55:00|8427.75|8427.75|8425.72|8425.72|8428.02|8428.02|8425.72|8425.72|0
1631786400000|2021-09-16 10:00:00|8425.8|8425.8|8431.03|8431.03|8431.1|8431.1|8425.54|8425.54|0
1631786700000|2021-09-16 10:05:00|8430.8|8430.8|8429.65|8429.65|8430.99|8430.99|8427.31|8427.31|0
1631787000000|2021-09-16 10:10:00|8429.84|8429.84|8441.76|8441.76|8444.06|8444.06|8428.67|8428.67|0
1631787300000|2021-09-16 10:15:00|8441.69|8441.69|8439.82|8439.82|8441.84|8441.84|8435.79|8435.79|0
1631787600000|2021-09-16 10:20:00|8439.97|8439.97|8449.15|8449.15|8451.72|8451.72|8439.87|8439.87|0
1631787900000|2021-09-16 10:25:00|8448.97|8448.97|8444.76|8444.76|8449.96|8449.96|8443.81|8443.81|0
1631788200000|2021-09-16 10:30:00|8445.06|8445.06|8454.66|8454.66|8455.6|8455.6|8444.02|8444.02|0
1631788500000|2021-09-16 10:35:00|8454.36|8454.36|8453.16|8453.16|8455.36|8455.36|8452.37|8452.37|0
1631788800000|2021-09-16 10:40:00|8453.58|8453.58|8457.27|8457.27|8458.1|8458.1|8453.35|8453.35|0
1631789100000|2021-09-16 10:45:00|8457.3|8457.3|8457.48|8457.48|8458.65|8458.65|8453.5|8453.5|0
1631789400000|2021-09-16 10:50:00|8457.4|8457.4|8462.83|8462.83|8462.92|8462.92|8457.35|8457.35|0
1631789700000|2021-09-16 10:55:00|8462.93|8462.93|8458.41|8458.41|8465.57|8465.57|8458.41|8458.41|0
1631790000000|2021-09-16 11:00:00|8455.81|8455.81|8444.24|8444.24|8455.81|8455.81|8443.37|8443.37|0
1631790300000|2021-09-16 11:05:00|8444.2|8444.2|8444.27|8444.27|8448.16|8448.16|8443.46|8443.46|0
1631790600000|2021-09-16 11:10:00|8444.19|8444.19|8440.25|8440.25|8445.11|8445.11|8436.49|8436.49|0
1631790900000|2021-09-16 11:15:00|8440.4|8440.4|8441.23|8441.23|8442.1|8442.1|8440.18|8440.18|0
1631791200000|2021-09-16 11:20:00|8441.26|8441.26|8446.79|8446.79|8447.19|8447.19|8440.87|8440.87|0
1631791500000|2021-09-16 11:25:00|8446.96|8446.96|8439.39|8439.39|8447.67|8447.67|8438|8438|0
1631791800000|2021-09-16 11:30:00|8439.48|8439.48|8441|8441|8444.76|8444.76|8436.95|8436.95|0
1631792100000|2021-09-16 11:35:00|8440.81|8440.81|8442.08|8442.08|8444.45|8444.45|8439.85|8439.85|0
1631792400000|2021-09-16 11:40:00|8442.01|8442.01|8440.11|8440.11|8446.18|8446.18|8440.07|8440.07|0
1631792700000|2021-09-16 11:45:00|8440.41|8440.41|8444.75|8444.75|8444.75|8444.75|8438.25|8438.25|0
1631793000000|2021-09-16 11:50:00|8444.83|8444.83|8445.26|8445.26|8447.68|8447.68|8444.5|8444.5|0
1631793300000|2021-09-16 11:55:00|8444.8|8444.8|8438.84|8438.84|8446.53|8446.53|8438.84|8438.84|0
1631793600000|2021-09-16 12:00:00|8438.95|8438.95|8434.31|8434.31|8438.95|8438.95|8429.87|8429.87|0
1631793900000|2021-09-16 12:05:00|8434.42|8434.42|8422.65|8422.65|8435.12|8435.12|8422.65|8422.65|0
1631794200000|2021-09-16 12:10:00|8423.02|8423.02|8430.85|8430.85|8431.17|8431.17|8423.02|8423.02|0
1631794500000|2021-09-16 12:15:00|8430.78|8430.78|8435.26|8435.26|8436.29|8436.29|8429.92|8429.92|0
1631794800000|2021-09-16 12:20:00|8435.33|8435.33|8449.32|8449.32|8452.75|8452.75|8434.57|8434.57|0
1631795100000|2021-09-16 12:25:00|8450.17|8450.17|8459.46|8459.46|8459.46|8459.46|8450.02|8450.02|0
1631795400000|2021-09-16 12:30:00|8459.41|8459.41|8459.69|8459.69|8466.87|8466.87|8457.16|8457.16|0
1631795700000|2021-09-16 12:35:00|8459.55|8459.55|8457.02|8457.02|8467.58|8467.58|8454.13|8454.13|0
1631796000000|2021-09-16 12:40:00|8457.43|8457.43|8446.54|8446.54|8457.43|8457.43|8446.02|8446.02|0
1631796300000|2021-09-16 12:45:00|8446.39|8446.39|8432.77|8432.77|8446.39|8446.39|8432.77|8432.77|0
1631796600000|2021-09-16 12:50:00|8433.08|8433.08|8436.71|8436.71|8437.36|8437.36|8432.28|8432.28|0
1631796900000|2021-09-16 12:55:00|8437.17|8437.17|8441.41|8441.41|8443.92|8443.92|8434.53|8434.53|0
1631797200000|2021-09-16 13:00:00|8441.2|8441.2|8440.44|8440.44|8447.13|8447.13|8439.21|8439.21|0
1631797500000|2021-09-16 13:05:00|8440.25|8440.25|8439.19|8439.19|8440.25|8440.25|8434.42|8434.42|0
1631797800000|2021-09-16 13:10:00|8439.13|8439.13|8436.77|8436.77|8439.96|8439.96|8434.46|8434.46|0
1631798100000|2021-09-16 13:15:00|8436.58|8436.58|8450.64|8450.64|8451.19|8451.19|8436.43|8436.43|0
1631798400000|2021-09-16 13:20:00|8450.79|8450.79|8450.51|8450.51|8451.27|8451.27|8445.52|8445.52|0
1631798700000|2021-09-16 13:25:00|8450.59|8450.59|8454.13|8454.13|8456.24|8456.24|8449.9|8449.9|0
1631799000000|2021-09-16 13:30:00|8454.5|8454.5|8445.96|8445.96|8461.32|8461.32|8445.74|8445.74|0
1631799300000|2021-09-16 13:35:00|8446.04|8446.04|8454.21|8454.21|8454.29|8454.29|8442.31|8442.31|0
1631799600000|2021-09-16 13:40:00|8454.05|8454.05|8451.17|8451.17|8458.42|8458.42|8450|8450|0
1631799900000|2021-09-16 13:45:00|8451.25|8451.25|8459.37|8459.37|8459.96|8459.96|8446.4|8446.4|0
1631800200000|2021-09-16 13:50:00|8459.29|8459.29|8455.05|8455.05|8466.86|8466.86|8454.86|8454.86|0
1631800500000|2021-09-16 13:55:00|8454.73|8454.73|8460.26|8460.26|8464.58|8464.58|8453.46|8453.46|0
1631800800000|2021-09-16 14:00:00|8458.3|8458.3|8475.04|8475.04|8475.04|8475.04|8454.96|8454.96|0
1631801100000|2021-09-16 14:05:00|8474.75|8474.75|8478.11|8478.11|8483.29|8483.29|8474.66|8474.66|0
1631801400000|2021-09-16 14:10:00|8478.34|8478.34|8465.97|8465.97|8479.15|8479.15|8465.73|8465.73|0
1631801700000|2021-09-16 14:15:00|8465.82|8465.82|8469.15|8469.15|8473.75|8473.75|8464.6|8464.6|0
1631802000000|2021-09-16 14:20:00|8468.34|8468.34|8471.59|8471.59|8472.05|8472.05|8467.22|8467.22|0
1631802300000|2021-09-16 14:25:00|8471.89|8471.89|8476.97|8476.97|8477.13|8477.13|8467.88|8467.88|0
1631802600000|2021-09-16 14:30:00|8476.74|8476.74|8491.75|8491.75|8494.19|8494.19|8476.74|8476.74|0
1631802900000|2021-09-16 14:35:00|8491.82|8491.82|8509.44|8509.44|8511.58|8511.58|8491.82|8491.82|0
1631803200000|2021-09-16 14:40:00|8509.36|8509.36|8492.31|8492.31|8509.36|8509.36|8492.31|8492.31|0
1631803500000|2021-09-16 14:45:00|8492.1|8492.1|8500.86|8500.86|8506.37|8506.37|8491.52|8491.52|0
1631803800000|2021-09-16 14:50:00|8501.05|8501.05|8499.17|8499.17|8507.69|8507.69|8498.86|8498.86|0
1631804100000|2021-09-16 14:55:00|8499.28|8499.28|8493.68|8493.68|8499.28|8499.28|8491.39|8491.39|0
1631804400000|2021-09-16 15:00:00|8493.49|8493.49|8479.51|8479.51|8493.49|8493.49|8479.39|8479.39|0
1631804700000|2021-09-16 15:05:00|8479.21|8479.21|8476.69|8476.69|8482.01|8482.01|8474.34|8474.34|0
1631805000000|2021-09-16 15:10:00|8476.42|8476.42|8489.79|8489.79|8489.79|8489.79|8476.33|8476.33|0
1631805300000|2021-09-16 15:15:00|8489.91|8489.91|8470.43|8470.43|8492.05|8492.05|8470.43|8470.43|0
1631805600000|2021-09-16 15:20:00|8470.24|8470.24|8460.37|8460.37|8470.24|8470.24|8458|8458|0
1631805900000|2021-09-16 15:25:00|8460.31|8460.31|8466.93|8466.93|8469.06|8469.06|8459.42|8459.42|0
1631862900000|2021-09-17 07:15:00|8608.06|8608.06|8593.11|8593.11|8608.32|8608.32|8585.01|8585.01|0
1631863200000|2021-09-17 07:20:00|8593.05|8593.05|8616.18|8616.18|8616.49|8616.49|8592.46|8592.46|0
1631863500000|2021-09-17 07:25:00|8616.56|8616.56|8608.4|8608.4|8632.21|8632.21|8607.95|8607.95|0
1631863800000|2021-09-17 07:30:00|8608.25|8608.25|8616.32|8616.32|8617.6|8617.6|8603.09|8603.09|0
1631864100000|2021-09-17 07:35:00|8616.21|8616.21|8618.76|8618.76|8623.75|8623.75|8613.32|8613.32|0
1631864400000|2021-09-17 07:40:00|8618.47|8618.47|8618.12|8618.12|8621.04|8621.04|8615.93|8615.93|0
1631864700000|2021-09-17 07:45:00|8618|8618|8607.28|8607.28|8619.78|8619.78|8605.68|8605.68|0
1631865000000|2021-09-17 07:50:00|8607.65|8607.65|8607.46|8607.46|8609.9|8609.9|8603.74|8603.74|0
1631865300000|2021-09-17 07:55:00|8611.71|8611.71|8589.08|8589.08|8611.71|8611.71|8587.68|8587.68|0
1631865600000|2021-09-17 08:00:00|8588.9|8588.9|8605.36|8605.36|8605.36|8605.36|8586.9|8586.9|0
1631865900000|2021-09-17 08:05:00|8605.2|8605.2|8599.09|8599.09|8606.23|8606.23|8597.39|8597.39|0
1631866200000|2021-09-17 08:10:00|8599.3|8599.3|8592.46|8592.46|8599.48|8599.48|8587.35|8587.35|0
1631866500000|2021-09-17 08:15:00|8593.32|8593.32|8588.16|8588.16|8595.27|8595.27|8586.84|8586.84|0
1631866800000|2021-09-17 08:20:00|8588.35|8588.35|8591.87|8591.87|8592.54|8592.54|8581.49|8581.49|0
1631867100000|2021-09-17 08:25:00|8591.57|8591.57|8611.33|8611.33|8611.49|8611.49|8587.6|8587.6|0
1631867400000|2021-09-17 08:30:00|8611.75|8611.75|8618.94|8618.94|8619.03|8619.03|8609.64|8609.64|0
1631867700000|2021-09-17 08:35:00|8620.64|8620.64|8626.75|8626.75|8628.08|8628.08|8620.64|8620.64|0
1631868000000|2021-09-17 08:40:00|8626.86|8626.86|8620.4|8620.4|8629.61|8629.61|8619.43|8619.43|0
1631868300000|2021-09-17 08:45:00|8618.7|8618.7|8627.04|8627.04|8627.08|8627.08|8618.7|8618.7|0
1631868600000|2021-09-17 08:50:00|8627.15|8627.15|8628.14|8628.14|8634.56|8634.56|8626.23|8626.23|0
1631868900000|2021-09-17 08:55:00|8627.95|8627.95|8629.18|8629.18|8632.41|8632.41|8627.59|8627.59|0
1631869200000|2021-09-17 09:00:00|8629.56|8629.56|8637.48|8637.48|8638.44|8638.44|8629.34|8629.34|0
1631869500000|2021-09-17 09:05:00|8637.72|8637.72|8631.41|8631.41|8639.25|8639.25|8631.28|8631.28|0
1631870100000|2021-09-17 09:15:00|8631.01|8631.01|8639.62|8639.62|8641.15|8641.15|8617.87|8617.87|0
1631870400000|2021-09-17 09:20:00|8639.32|8639.32|8664.67|8664.67|8666.68|8666.68|8633.68|8633.68|0
1631870700000|2021-09-17 09:25:00|8664.56|8664.56|8670.57|8670.57|8674.77|8674.77|8661|8661|0
1631871000000|2021-09-17 09:30:00|8670.34|8670.34|8662.93|8662.93|8670.34|8670.34|8662.33|8662.33|0
1631871300000|2021-09-17 09:35:00|8663.03|8663.03|8665.62|8665.62|8669.13|8669.13|8653.16|8653.16|0
1631871600000|2021-09-17 09:40:00|8665.73|8665.73|8664.61|8664.61|8669.32|8669.32|8662.07|8662.07|0
1631871900000|2021-09-17 09:45:00|8664.69|8664.69|8648.92|8648.92|8664.69|8664.69|8646.34|8646.34|0
1631872200000|2021-09-17 09:50:00|8648.65|8648.65|8629.3|8629.3|8650.4|8650.4|8622.55|8622.55|0
1631872500000|2021-09-17 09:55:00|8629.9|8629.9|8631.58|8631.58|8631.9|8631.9|8619.38|8619.38|0
1631872800000|2021-09-17 10:00:00|8631.95|8631.95|8621.47|8621.47|8633.25|8633.25|8616.72|8616.72|0
1631873100000|2021-09-17 10:05:00|8621.58|8621.58|8623.32|8623.32|8623.59|8623.59|8614.19|8614.19|0
1631873400000|2021-09-17 10:10:00|8623.02|8623.02|8642.88|8642.88|8642.88|8642.88|8617.87|8617.87|0
1631873700000|2021-09-17 10:15:00|8643.09|8643.09|8622.26|8622.26|8646.25|8646.25|8621.78|8621.78|0
1631874000000|2021-09-17 10:20:00|8622.07|8622.07|8596.36|8596.36|8622.07|8622.07|8595.86|8595.86|0
1631874300000|2021-09-17 10:25:00|8595.51|8595.51|8591.39|8591.39|8596.21|8596.21|8590.1|8590.1|0
1631874600000|2021-09-17 10:30:00|8591.01|8591.01|8591.42|8591.42|8597.92|8597.92|8586.58|8586.58|0
1631874900000|2021-09-17 10:35:00|8591.65|8591.65|8600.23|8600.23|8600.28|8600.28|8589.46|8589.46|0
1631875200000|2021-09-17 10:40:00|8600.44|8600.44|8591.75|8591.75|8603|8603|8591.75|8591.75|0
1631875500000|2021-09-17 10:45:00|8591.59|8591.59|8603.55|8603.55|8603.55|8603.55|8588.95|8588.95|0
1631875800000|2021-09-17 10:50:00|8602.87|8602.87|8606.18|8606.18|8610.2|8610.2|8600.44|8600.44|0
1631876100000|2021-09-17 10:55:00|8606.14|8606.14|8608.55|8608.55|8613.35|8613.35|8596.71|8596.71|0
1631876400000|2021-09-17 11:00:00|8608.38|8608.38|8615.73|8615.73|8615.73|8615.73|8603.79|8603.79|0
1631876700000|2021-09-17 11:05:00|8615.81|8615.81|8613.37|8613.37|8619.51|8619.51|8612.35|8612.35|0
1631877000000|2021-09-17 11:10:00|8613.48|8613.48|8621.37|8621.37|8624.29|8624.29|8612.54|8612.54|0
1631877300000|2021-09-17 11:15:00|8625.07|8625.07|8629.63|8629.63|8632.82|8632.82|8624.25|8624.25|0
1631877600000|2021-09-17 11:20:00|8629.7|8629.7|8637.3|8637.3|8638.25|8638.25|8629.7|8629.7|0
1631877900000|2021-09-17 11:25:00|8637.46|8637.46|8634.5|8634.5|8637.46|8637.46|8630.35|8630.35|0
1631878200000|2021-09-17 11:30:00|8634.39|8634.39|8636.67|8636.67|8636.67|8636.67|8631.32|8631.32|0
1631878500000|2021-09-17 11:35:00|8636.9|8636.9|8658.54|8658.54|8661.57|8661.57|8636.9|8636.9|0
1631878800000|2021-09-17 11:40:00|8658.92|8658.92|8657.78|8657.78|8668.26|8668.26|8656.32|8656.32|0
1631879100000|2021-09-17 11:45:00|8657.67|8657.67|8657.21|8657.21|8661.58|8661.58|8655.32|8655.32|0
1631879400000|2021-09-17 11:50:00|8656.61|8656.61|8661.5|8661.5|8666.51|8666.51|8656.49|8656.49|0
1631879700000|2021-09-17 11:55:00|8661.58|8661.58|8660.15|8660.15|8661.58|8661.58|8655.5|8655.5|0
1631880000000|2021-09-17 12:00:00|8660.49|8660.49|8666.53|8666.53|8668.57|8668.57|8660.49|8660.49|0
1631880300000|2021-09-17 12:05:00|8666.42|8666.42|8669.73|8669.73|8671.37|8671.37|8665.89|8665.89|0
1631880600000|2021-09-17 12:10:00|8670.07|8670.07|8672.47|8672.47|8677.55|8677.55|8669.76|8669.76|0
1631880900000|2021-09-17 12:15:00|8672.66|8672.66|8664.28|8664.28|8675.96|8675.96|8663.5|8663.5|0
1631881200000|2021-09-17 12:20:00|8665.13|8665.13|8673.45|8673.45|8673.45|8673.45|8663.16|8663.16|0
1631881500000|2021-09-17 12:25:00|8673.61|8673.61|8684.87|8684.87|8685.37|8685.37|8673.61|8673.61|0
1631881800000|2021-09-17 12:30:00|8683.79|8683.79|8693.03|8693.03|8694.77|8694.77|8682.22|8682.22|0
1631882100000|2021-09-17 12:35:00|8692.65|8692.65|8693.57|8693.57|8694.96|8694.96|8687.16|8687.16|0
1631882400000|2021-09-17 12:40:00|8693.65|8693.65|8691.69|8691.69|8694.18|8694.18|8684.62|8684.62|0
1631882700000|2021-09-17 12:45:00|8691.8|8691.8|8693.49|8693.49|8693.49|8693.49|8685.6|8685.6|0
1631883000000|2021-09-17 12:50:00|8693.58|8693.58|8694.97|8694.97|8701.41|8701.41|8693.53|8693.53|0
1631883300000|2021-09-17 12:55:00|8694.12|8694.12|8701.07|8701.07|8701.37|8701.37|8693.3|8693.3|0
1631883600000|2021-09-17 13:00:00|8700.94|8700.94|8708.18|8708.18|8708.9|8708.9|8700.94|8700.94|0
1631883900000|2021-09-17 13:05:00|8707.87|8707.87|8692.48|8692.48|8707.87|8707.87|8692.48|8692.48|0
1631884200000|2021-09-17 13:10:00|8692.35|8692.35|8701.69|8701.69|8701.69|8701.69|8692.2|8692.2|0
1631884500000|2021-09-17 13:15:00|8701.79|8701.79|8707.96|8707.96|8713.42|8713.42|8700.45|8700.45|0
1631884800000|2021-09-17 13:20:00|8707.85|8707.85|8709.75|8709.75|8711.3|8711.3|8705.41|8705.41|0
1631885100000|2021-09-17 13:25:00|8709.97|8709.97|8710.69|8710.69|8715.86|8715.86|8706.53|8706.53|0
1631885400000|2021-09-17 13:30:00|8710.5|8710.5|8720.51|8720.51|8726.66|8726.66|8709.82|8709.82|0
1631885700000|2021-09-17 13:35:00|8720.18|8720.18|8712.68|8712.68|8723.81|8723.81|8704.15|8704.15|0
1631886000000|2021-09-17 13:40:00|8712.57|8712.57|8720.18|8720.18|8720.77|8720.77|8711.28|8711.28|0
1631886300000|2021-09-17 13:45:00|8720.32|8720.32|8720.85|8720.85|8727.23|8727.23|8717.44|8717.44|0
1631886600000|2021-09-17 13:50:00|8720.83|8720.83|8704.8|8704.8|8723.47|8723.47|8703.14|8703.14|0
1631886900000|2021-09-17 13:55:00|8704.96|8704.96|8703.38|8703.38|8704.96|8704.96|8685.85|8685.85|0
1631887200000|2021-09-17 14:00:00|8703.27|8703.27|8702.97|8702.97|8707.31|8707.31|8693.45|8693.45|0
1631887500000|2021-09-17 14:05:00|8702.74|8702.74|8703.09|8703.09|8703.65|8703.65|8694.16|8694.16|0
1631887800000|2021-09-17 14:10:00|8702.71|8702.71|8701.68|8701.68|8709.05|8709.05|8698.71|8698.71|0
1631888100000|2021-09-17 14:15:00|8701.6|8701.6|8700.71|8700.71|8703.22|8703.22|8690.07|8690.07|0
1631888400000|2021-09-17 14:20:00|8700.77|8700.77|8692.34|8692.34|8703.21|8703.21|8692.34|8692.34|0
1631888700000|2021-09-17 14:25:00|8692.27|8692.27|8678.72|8678.72|8692.64|8692.64|8673.31|8673.31|0
1631889000000|2021-09-17 14:30:00|8678.53|8678.53|8677.06|8677.06|8679.65|8679.65|8667.7|8667.7|0
1631889300000|2021-09-17 14:35:00|8677.25|8677.25|8678.08|8678.08|8680.91|8680.91|8671.57|8671.57|0
1631889600000|2021-09-17 14:40:00|8677.7|8677.7|8673.9|8673.9|8680.93|8680.93|8672.25|8672.25|0
1631889900000|2021-09-17 14:45:00|8673.73|8673.73|8675.21|8675.21|8675.21|8675.21|8667.18|8667.18|0
1631890200000|2021-09-17 14:50:00|8675.32|8675.32|8675.6|8675.6|8676.26|8676.26|8668.58|8668.58|0
1631890500000|2021-09-17 14:55:00|8675.65|8675.65|8667.86|8667.86|8676.2|8676.2|8663.97|8663.97|0
1631890800000|2021-09-17 15:00:00|8667.8|8667.8|8662.69|8662.69|8668.18|8668.18|8657.99|8657.99|0
1631891100000|2021-09-17 15:05:00|8662.85|8662.85|8668.32|8668.32|8669.73|8669.73|8662.82|8662.82|0
1631891400000|2021-09-17 15:10:00|8668.02|8668.02|8663.48|8663.48|8668.02|8668.02|8649.7|8649.7|0
1631891700000|2021-09-17 15:15:00|8663.1|8663.1|8673.54|8673.54|8675.48|8675.48|8661.88|8661.88|0
1631892000000|2021-09-17 15:20:00|8673.62|8673.62|8662.57|8662.57|8676.38|8676.38|8655.41|8655.41|0
1631892300000|2021-09-17 15:25:00|8662.84|8662.84|8629.14|8629.14|8665.3|8665.3|8626.94|8626.94|0
1632122100000|2021-09-20 07:15:00|8604.42|8604.42|8587.3|8587.3|8612.42|8612.42|8587.3|8587.3|0
1632122400000|2021-09-20 07:20:00|8587.07|8587.07|8577.1|8577.1|8587.3|8587.3|8562.45|8562.45|0
1632122700000|2021-09-20 07:25:00|8576.9|8576.9|8546.45|8546.45|8576.9|8576.9|8546.45|8546.45|0
1632123000000|2021-09-20 07:30:00|8547.13|8547.13|8552.14|8552.14|8554.53|8554.53|8535.89|8535.89|0
1632123300000|2021-09-20 07:35:00|8551.91|8551.91|8520.04|8520.04|8551.91|8551.91|8516.61|8516.61|0
1632123600000|2021-09-20 07:40:00|8519.75|8519.75|8509.04|8509.04|8532.24|8532.24|8507.27|8507.27|0
1632123900000|2021-09-20 07:45:00|8508.85|8508.85|8489.83|8489.83|8508.85|8508.85|8487.17|8487.17|0
1632124200000|2021-09-20 07:50:00|8489.33|8489.33|8467.99|8467.99|8489.33|8489.33|8465.69|8465.69|0
1632124500000|2021-09-20 07:55:00|8467.9|8467.9|8451.21|8451.21|8468.61|8468.61|8444.27|8444.27|0
1632124800000|2021-09-20 08:00:00|8451.09|8451.09|8459.45|8459.45|8459.77|8459.77|8445.94|8445.94|0
1632125100000|2021-09-20 08:05:00|8459.37|8459.37|8472.96|8472.96|8474.85|8474.85|8458.84|8458.84|0
1632125400000|2021-09-20 08:10:00|8473.26|8473.26|8455|8455|8473.39|8473.39|8454.32|8454.32|0
1632125700000|2021-09-20 08:15:00|8455.6|8455.6|8454.14|8454.14|8456.24|8456.24|8443.87|8443.87|0
1632126000000|2021-09-20 08:20:00|8453.77|8453.77|8429.99|8429.99|8453.77|8453.77|8426.2|8426.2|0
1632126300000|2021-09-20 08:25:00|8429.9|8429.9|8431.24|8431.24|8436.38|8436.38|8417.85|8417.85|0
1632126600000|2021-09-20 08:30:00|8431.57|8431.57|8447.32|8447.32|8447.39|8447.39|8421.46|8421.46|0
1632126900000|2021-09-20 08:35:00|8447.4|8447.4|8450.84|8450.84|8455.91|8455.91|8447.4|8447.4|0
1632127200000|2021-09-20 08:40:00|8450.71|8450.71|8467.78|8467.78|8471.98|8471.98|8448.86|8448.86|0
1632127500000|2021-09-20 08:45:00|8467.18|8467.18|8478.83|8478.83|8478.83|8478.83|8466.79|8466.79|0
1632127800000|2021-09-20 08:50:00|8479.12|8479.12|8481.2|8481.2|8494.55|8494.55|8478.02|8478.02|0
1632128100000|2021-09-20 08:55:00|8481.09|8481.09|8472.11|8472.11|8481.93|8481.93|8469.02|8469.02|0
1632128400000|2021-09-20 09:00:00|8471.89|8471.89|8470.16|8470.16|8472.93|8472.93|8466.63|8466.63|0
1632128700000|2021-09-20 09:05:00|8469.32|8469.32|8485.8|8485.8|8485.8|8485.8|8467.07|8467.07|0
1632129000000|2021-09-20 09:10:00|8486.2|8486.2|8488.59|8488.59|8494.23|8494.23|8483.48|8483.48|0
1632129300000|2021-09-20 09:15:00|8488.89|8488.89|8475.22|8475.22|8490.49|8490.49|8475.13|8475.13|0
1632129600000|2021-09-20 09:20:00|8474.99|8474.99|8459.36|8459.36|8474.99|8474.99|8457.68|8457.68|0
1632129900000|2021-09-20 09:25:00|8459.73|8459.73|8456.42|8456.42|8460.66|8460.66|8453.3|8453.3|0
1632130200000|2021-09-20 09:30:00|8455.89|8455.89|8451.94|8451.94|8455.89|8455.89|8448.22|8448.22|0
1632130500000|2021-09-20 09:35:00|8451.1|8451.1|8444.26|8444.26|8453.67|8453.67|8440.11|8440.11|0
1632130800000|2021-09-20 09:40:00|8444.35|8444.35|8430.68|8430.68|8445.33|8445.33|8425.81|8425.81|0
1632131100000|2021-09-20 09:45:00|8430.89|8430.89|8435.62|8435.62|8438.18|8438.18|8427.61|8427.61|0
1632131400000|2021-09-20 09:50:00|8435.44|8435.44|8420.32|8420.32|8435.44|8435.44|8419.79|8419.79|0
1632131700000|2021-09-20 09:55:00|8420.26|8420.26|8423.57|8423.57|8433.62|8433.62|8418.28|8418.28|0
1632132000000|2021-09-20 10:00:00|8421.59|8421.59|8424.52|8424.52|8431.26|8431.26|8421.59|8421.59|0
1632132300000|2021-09-20 10:05:00|8424.37|8424.37|8413.76|8413.76|8432.89|8432.89|8412.83|8412.83|0
1632132600000|2021-09-20 10:10:00|8413.39|8413.39|8397.18|8397.18|8413.39|8413.39|8397.18|8397.18|0
1632132900000|2021-09-20 10:15:00|8397.4|8397.4|8411.22|8411.22|8411.28|8411.28|8396.19|8396.19|0
1632133200000|2021-09-20 10:20:00|8411.19|8411.19|8415.35|8415.35|8423.9|8423.9|8408.25|8408.25|0
1632133500000|2021-09-20 10:25:00|8415.24|8415.24|8408.93|8408.93|8416.67|8416.67|8407.1|8407.1|0
1632133800000|2021-09-20 10:30:00|8408.69|8408.69|8419.53|8419.53|8419.72|8419.72|8402.73|8402.73|0
1632134100000|2021-09-20 10:35:00|8417.85|8417.85|8396.26|8396.26|8417.85|8417.85|8394.97|8394.97|0
1632134400000|2021-09-20 10:40:00|8395.42|8395.42|8387.72|8387.72|8396.46|8396.46|8384.13|8384.13|0
1632134700000|2021-09-20 10:45:00|8387.87|8387.87|8398.09|8398.09|8398.8|8398.8|8387.28|8387.28|0
1632135000000|2021-09-20 10:50:00|8398.15|8398.15|8392.6|8392.6|8398.15|8398.15|8387.2|8387.2|0
1632135300000|2021-09-20 10:55:00|8392.82|8392.82|8397.33|8397.33|8399.65|8399.65|8390.92|8390.92|0
1632135600000|2021-09-20 11:00:00|8398.02|8398.02|8398.29|8398.29|8406.24|8406.24|8395.63|8395.63|0
1632135900000|2021-09-20 11:05:00|8398.13|8398.13|8390.11|8390.11|8398.69|8398.69|8387.68|8387.68|0
1632136200000|2021-09-20 11:10:00|8390.15|8390.15|8391|8391|8397.58|8397.58|8389.56|8389.56|0
1632136500000|2021-09-20 11:15:00|8390.82|8390.82|8397.03|8397.03|8400.03|8400.03|8390.82|8390.82|0
1632136800000|2021-09-20 11:20:00|8397.22|8397.22|8394.7|8394.7|8397.89|8397.89|8391.62|8391.62|0
1632137100000|2021-09-20 11:25:00|8394.6|8394.6|8403.69|8403.69|8403.69|8403.69|8391.98|8391.98|0
1632137400000|2021-09-20 11:30:00|8403.32|8403.32|8390.49|8390.49|8403.37|8403.37|8385.83|8385.83|0
1632137700000|2021-09-20 11:35:00|8390.33|8390.33|8395.43|8395.43|8395.53|8395.53|8387.73|8387.73|0
1632138000000|2021-09-20 11:40:00|8395.64|8395.64|8397.8|8397.8|8401.38|8401.38|8388.5|8388.5|0
1632138300000|2021-09-20 11:45:00|8398.01|8398.01|8408.19|8408.19|8412.51|8412.51|8395.25|8395.25|0
1632138600000|2021-09-20 11:50:00|8409.03|8409.03|8402.06|8402.06|8412.98|8412.98|8402.05|8402.05|0
1632138900000|2021-09-20 11:55:00|8402|8402|8412.82|8412.82|8413.8|8413.8|8399.51|8399.51|0
1632139200000|2021-09-20 12:00:00|8412.75|8412.75|8421.51|8421.51|8422.4|8422.4|8401.25|8401.25|0
1632139500000|2021-09-20 12:05:00|8422.07|8422.07|8407.99|8407.99|8423.66|8423.66|8407.99|8407.99|0
1632139800000|2021-09-20 12:10:00|8408.18|8408.18|8405.51|8405.51|8410.01|8410.01|8398.82|8398.82|0
1632140100000|2021-09-20 12:15:00|8405.66|8405.66|8397.93|8397.93|8410.99|8410.99|8397.63|8397.63|0
1632140400000|2021-09-20 12:20:00|8397.98|8397.98|8382.9|8382.9|8397.98|8397.98|8380.25|8380.25|0
1632140700000|2021-09-20 12:25:00|8382.95|8382.95|8388.01|8388.01|8388.31|8388.31|8378.84|8378.84|0
1632141000000|2021-09-20 12:30:00|8387.81|8387.81|8385.48|8385.48|8392.43|8392.43|8384.96|8384.96|0
1632141300000|2021-09-20 12:35:00|8385.55|8385.55|8395.61|8395.61|8395.76|8395.76|8385.55|8385.55|0
1632141600000|2021-09-20 12:40:00|8395.43|8395.43|8380.68|8380.68|8395.43|8395.43|8380.46|8380.46|0
1632141900000|2021-09-20 12:45:00|8381.2|8381.2|8398.96|8398.96|8400.78|8400.78|8381.2|8381.2|0
1632142200000|2021-09-20 12:50:00|8398.81|8398.81|8414.86|8414.86|8414.86|8414.86|8398.41|8398.41|0
1632142500000|2021-09-20 12:55:00|8415.09|8415.09|8430.98|8430.98|8431.8|8431.8|8414.33|8414.33|0
1632142800000|2021-09-20 13:00:00|8430.92|8430.92|8428.22|8428.22|8430.92|8430.92|8420.59|8420.59|0
1632143100000|2021-09-20 13:05:00|8428.38|8428.38|8476.65|8476.65|8478.47|8478.47|8428.1|8428.1|0
1632143400000|2021-09-20 13:10:00|8476.57|8476.57|8506.21|8506.21|8506.86|8506.86|8473.88|8473.88|0
1632143700000|2021-09-20 13:15:00|8506.37|8506.37|8582.28|8582.28|8582.28|8582.28|8506.37|8506.37|0
1632144000000|2021-09-20 13:20:00|8582.69|8582.69|8615.19|8615.19|8615.98|8615.98|8582.69|8582.69|0
1632144300000|2021-09-20 13:25:00|8615.14|8615.14|8624.31|8624.31|8628.79|8628.79|8606.2|8606.2|0
1632144600000|2021-09-20 13:30:00|8624.49|8624.49|8589.35|8589.35|8624.64|8624.64|8589.35|8589.35|0
1632144900000|2021-09-20 13:35:00|8588.98|8588.98|8606.46|8606.46|8606.46|8606.46|8574.63|8574.63|0
1632145200000|2021-09-20 13:40:00|8606.84|8606.84|8637.62|8637.62|8639.47|8639.47|8603.82|8603.82|0
1632145500000|2021-09-20 13:45:00|8637.8|8637.8|8654.45|8654.45|8654.67|8654.67|8636.34|8636.34|0
1632145800000|2021-09-20 13:50:00|8654.64|8654.64|8646.47|8646.47|8661.43|8661.43|8641.09|8641.09|0
1632146100000|2021-09-20 13:55:00|8646.39|8646.39|8647.48|8647.48|8652.65|8652.65|8644.84|8644.84|0
1632146400000|2021-09-20 14:00:00|8646.89|8646.89|8651.75|8651.75|8659.97|8659.97|8639.5|8639.5|0
1632146700000|2021-09-20 14:05:00|8651.16|8651.16|8638.32|8638.32|8671.53|8671.53|8638.32|8638.32|0
1632147000000|2021-09-20 14:10:00|8638.54|8638.54|8652.31|8652.31|8658.74|8658.74|8638.54|8638.54|0
1632147300000|2021-09-20 14:15:00|8651.47|8651.47|8654.38|8654.38|8660.01|8660.01|8645.16|8645.16|0
1632147600000|2021-09-20 14:20:00|8654.15|8654.15|8612.27|8612.27|8654.3|8654.3|8611.9|8611.9|0
1632147900000|2021-09-20 14:25:00|8611.21|8611.21|8629.53|8629.53|8632.36|8632.36|8604.46|8604.46|0
1632148200000|2021-09-20 14:30:00|8627.85|8627.85|8614.7|8614.7|8632.67|8632.67|8610.49|8610.49|0
1632148500000|2021-09-20 14:35:00|8614.81|8614.81|8624.37|8624.37|8626.46|8626.46|8610.2|8610.2|0
1632148800000|2021-09-20 14:40:00|8623.84|8623.84|8643.72|8643.72|8644.17|8644.17|8621.71|8621.71|0
1632149100000|2021-09-20 14:45:00|8643.78|8643.78|8648.48|8648.48|8656.5|8656.5|8641.42|8641.42|0
1632149400000|2021-09-20 14:50:00|8648.18|8648.18|8638.44|8638.44|8648.18|8648.18|8630.2|8630.2|0
1632149700000|2021-09-20 14:55:00|8638.2|8638.2|8620.83|8620.83|8638.2|8638.2|8614.22|8614.22|0
1632150000000|2021-09-20 15:00:00|8620.65|8620.65|8629.64|8629.64|8630.1|8630.1|8612.42|8612.42|0
1632150300000|2021-09-20 15:05:00|8629.44|8629.44|8621.52|8621.52|8635.02|8635.02|8621.2|8621.2|0
1632150600000|2021-09-20 15:10:00|8621.67|8621.67|8634.48|8634.48|8638.43|8638.43|8621.67|8621.67|0
1632150900000|2021-09-20 15:15:00|8634.51|8634.51|8635.7|8635.7|8637.34|8637.34|8628.85|8628.85|0
1632151200000|2021-09-20 15:20:00|8635.78|8635.78|8634.72|8634.72|8639.31|8639.31|8633.02|8633.02|0
1632151500000|2021-09-20 15:25:00|8634.88|8634.88|8627.17|8627.17|8639.12|8639.12|8612.82|8612.82|0
1632208500000|2021-09-21 07:15:00|8690.42|8690.42|8684.66|8684.66|8690.87|8690.87|8673.29|8673.29|0
1632208800000|2021-09-21 07:20:00|8686.34|8686.34|8694.64|8694.64|8699.8|8699.8|8685.32|8685.32|0
1632209100000|2021-09-21 07:25:00|8693.8|8693.8|8718.31|8718.31|8718.31|8718.31|8693.8|8693.8|0
1632209400000|2021-09-21 07:30:00|8718.64|8718.64|8717.18|8717.18|8719.7|8719.7|8710.7|8710.7|0
1632209700000|2021-09-21 07:35:00|8715.5|8715.5|8726.16|8726.16|8726.76|8726.76|8713.62|8713.62|0
1632210000000|2021-09-21 07:40:00|8726.57|8726.57|8740.76|8740.76|8743.14|8743.14|8726.57|8726.57|0
1632210300000|2021-09-21 07:45:00|8740.78|8740.78|8743.01|8743.01|8748.63|8748.63|8736.11|8736.11|0
1632210600000|2021-09-21 07:50:00|8743.19|8743.19|8747.03|8747.03|8750.89|8750.89|8742.14|8742.14|0
1632210900000|2021-09-21 07:55:00|8746.95|8746.95|8756.42|8756.42|8758.69|8758.69|8746.95|8746.95|0
1632211200000|2021-09-21 08:00:00|8756.19|8756.19|8743.73|8743.73|8762.59|8762.59|8743.73|8743.73|0
1632211500000|2021-09-21 08:05:00|8743.85|8743.85|8753.2|8753.2|8755.04|8755.04|8741.9|8741.9|0
1632211800000|2021-09-21 08:10:00|8753.39|8753.39|8756.36|8756.36|8757.54|8757.54|8751.65|8751.65|0
1632212100000|2021-09-21 08:15:00|8756.44|8756.44|8754.5|8754.5|8760.66|8760.66|8753.11|8753.11|0
1632212400000|2021-09-21 08:20:00|8753.61|8753.61|8730.1|8730.1|8753.65|8753.65|8728.87|8728.87|0
1632212700000|2021-09-21 08:25:00|8730.94|8730.94|8722.01|8722.01|8732.87|8732.87|8721.91|8721.91|0
1632213000000|2021-09-21 08:30:00|8722.2|8722.2|8716.64|8716.64|8727.15|8727.15|8715.08|8715.08|0
1632213300000|2021-09-21 08:35:00|8717.05|8717.05|8710.2|8710.2|8719.31|8719.31|8699.07|8699.07|0
1632213600000|2021-09-21 08:40:00|8709.67|8709.67|8720.88|8720.88|8721.87|8721.87|8709.17|8709.17|0
1632213900000|2021-09-21 08:45:00|8721.11|8721.11|8723.03|8723.03|8732.76|8732.76|8721.11|8721.11|0
1632214200000|2021-09-21 08:50:00|8722.09|8722.09|8710.99|8710.99|8724.74|8724.74|8709.21|8709.21|0
1632214500000|2021-09-21 08:55:00|8710.95|8710.95|8693.66|8693.66|8713.57|8713.57|8693.42|8693.42|0
1632214800000|2021-09-21 09:00:00|8693.87|8693.87|8691.55|8691.55|8697.77|8697.77|8688.11|8688.11|0
1632215100000|2021-09-21 09:05:00|8691.43|8691.43|8678.89|8678.89|8691.51|8691.51|8674.89|8674.89|0
1632215400000|2021-09-21 09:10:00|8679|8679|8676.45|8676.45|8683.56|8683.56|8666.03|8666.03|0
1632215700000|2021-09-21 09:15:00|8676.26|8676.26|8679.66|8679.66|8681.4|8681.4|8670.61|8670.61|0
1632216000000|2021-09-21 09:20:00|8679.05|8679.05|8657.2|8657.2|8679.05|8679.05|8657.09|8657.09|0
1632216300000|2021-09-21 09:25:00|8655.52|8655.52|8667.32|8667.32|8669.38|8669.38|8653.38|8653.38|0
1632216600000|2021-09-21 09:30:00|8666.77|8666.77|8666.95|8666.95|8668.94|8668.94|8660.65|8660.65|0
1632216900000|2021-09-21 09:35:00|8667.32|8667.32|8663.11|8663.11|8669.5|8669.5|8663.11|8663.11|0
1632217200000|2021-09-21 09:40:00|8663.04|8663.04|8669.29|8669.29|8675.43|8675.43|8662.22|8662.22|0
1632217500000|2021-09-21 09:45:00|8668.65|8668.65|8677.39|8677.39|8678.75|8678.75|8663.82|8663.82|0
1632217800000|2021-09-21 09:50:00|8677.57|8677.57|8692.67|8692.67|8696.38|8696.38|8677.57|8677.57|0
1632218100000|2021-09-21 09:55:00|8692.6|8692.6|8684.09|8684.09|8692.6|8692.6|8683.42|8683.42|0
1632218400000|2021-09-21 10:00:00|8684.21|8684.21|8673.2|8673.2|8684.62|8684.62|8673.08|8673.08|0
1632218700000|2021-09-21 10:05:00|8672.88|8672.88|8668.41|8668.41|8676.86|8676.86|8667.9|8667.9|0
1632219000000|2021-09-21 10:10:00|8668.29|8668.29|8656.45|8656.45|8668.41|8668.41|8656.45|8656.45|0
1632219300000|2021-09-21 10:15:00|8656.36|8656.36|8671.61|8671.61|8672.47|8672.47|8655.97|8655.97|0
1632219600000|2021-09-21 10:20:00|8671.31|8671.31|8666.43|8666.43|8674.77|8674.77|8665.54|8665.54|0
1632219900000|2021-09-21 10:25:00|8666.28|8666.28|8659.43|8659.43|8668.49|8668.49|8657.17|8657.17|0
1632220200000|2021-09-21 10:30:00|8659.8|8659.8|8654.04|8654.04|8659.8|8659.8|8651.86|8651.86|0
1632220500000|2021-09-21 10:35:00|8654.33|8654.33|8654.65|8654.65|8658.28|8658.28|8651.94|8651.94|0
1632220800000|2021-09-21 10:40:00|8654.3|8654.3|8641.86|8641.86|8654.57|8654.57|8641.86|8641.86|0
1632221100000|2021-09-21 10:45:00|8641.78|8641.78|8654.57|8654.57|8654.66|8654.66|8641.48|8641.48|0
1632221400000|2021-09-21 10:50:00|8654.47|8654.47|8651.25|8651.25|8654.52|8654.52|8647.45|8647.45|0
1632221700000|2021-09-21 10:55:00|8651.62|8651.62|8651.4|8651.4|8653.62|8653.62|8649.09|8649.09|0
1632222000000|2021-09-21 11:00:00|8651.12|8651.12|8657.63|8657.63|8657.63|8657.63|8650.74|8650.74|0
1632222300000|2021-09-21 11:05:00|8657.51|8657.51|8652.49|8652.49|8660.05|8660.05|8648.29|8648.29|0
1632222600000|2021-09-21 11:10:00|8652.65|8652.65|8650.27|8650.27|8653.98|8653.98|8649.44|8649.44|0
1632222900000|2021-09-21 11:15:00|8650.68|8650.68|8655.31|8655.31|8655.76|8655.76|8650.68|8650.68|0
1632223200000|2021-09-21 11:20:00|8655.26|8655.26|8662.16|8662.16|8664.55|8664.55|8653.72|8653.72|0
1632223500000|2021-09-21 11:25:00|8662.24|8662.24|8669.23|8669.23|8670.91|8670.91|8662.24|8662.24|0
1632223800000|2021-09-21 11:30:00|8668.93|8668.93|8667.1|8667.1|8669.38|8669.38|8662.21|8662.21|0
1632224100000|2021-09-21 11:35:00|8667.18|8667.18|8669.58|8669.58|8670.47|8670.47|8666.99|8666.99|0
1632224400000|2021-09-21 11:40:00|8669.87|8669.87|8674.99|8674.99|8675.52|8675.52|8669.65|8669.65|0
1632224700000|2021-09-21 11:45:00|8675.22|8675.22|8683.73|8683.73|8687.05|8687.05|8675.22|8675.22|0
1632225000000|2021-09-21 11:50:00|8683.95|8683.95|8680.81|8680.81|8686.66|8686.66|8679.37|8679.37|0
1632225300000|2021-09-21 11:55:00|8681.34|8681.34|8683.45|8683.45|8683.68|8683.68|8678.89|8678.89|0
1632225600000|2021-09-21 12:00:00|8683.34|8683.34|8679.33|8679.33|8686.04|8686.04|8676.23|8676.23|0
1632225900000|2021-09-21 12:05:00|8679.22|8679.22|8678.86|8678.86|8679.63|8679.63|8671.1|8671.1|0
1632226200000|2021-09-21 12:10:00|8679.04|8679.04|8664.97|8664.97|8685.91|8685.91|8664.97|8664.97|0
1632226500000|2021-09-21 12:15:00|8664.91|8664.91|8668.2|8668.2|8673.28|8673.28|8662.34|8662.34|0
1632226800000|2021-09-21 12:20:00|8668.02|8668.02|8659.04|8659.04|8670.23|8670.23|8658.62|8658.62|0
1632227100000|2021-09-21 12:25:00|8659.33|8659.33|8672.47|8672.47|8672.47|8672.47|8659.33|8659.33|0
1632227400000|2021-09-21 12:30:00|8672.56|8672.56|8676.1|8676.1|8678.56|8678.56|8671.07|8671.07|0
1632227700000|2021-09-21 12:35:00|8675.95|8675.95|8680.84|8680.84|8680.99|8680.99|8673.16|8673.16|0
1632228000000|2021-09-21 12:40:00|8680.65|8680.65|8678.63|8678.63|8681.76|8681.76|8673.83|8673.83|0
1632228300000|2021-09-21 12:45:00|8678.79|8678.79|8687.93|8687.93|8689.6|8689.6|8678.6|8678.6|0
1632228600000|2021-09-21 12:50:00|8688.23|8688.23|8675.79|8675.79|8688.45|8688.45|8675.79|8675.79|0
1632228900000|2021-09-21 12:55:00|8675.42|8675.42|8664.58|8664.58|8675.42|8675.42|8664.58|8664.58|0
1632229200000|2021-09-21 13:00:00|8664.68|8664.68|8666.89|8666.89|8667.02|8667.02|8659.83|8659.83|0
1632229500000|2021-09-21 13:05:00|8667.21|8667.21|8673.52|8673.52|8674.4|8674.4|8667.21|8667.21|0
1632229800000|2021-09-21 13:10:00|8673.41|8673.41|8670.82|8670.82|8679.57|8679.57|8670.82|8670.82|0
1632230100000|2021-09-21 13:15:00|8671.19|8671.19|8665.25|8665.25|8672.67|8672.67|8665.18|8665.18|0
1632230400000|2021-09-21 13:20:00|8663.78|8663.78|8666.49|8666.49|8666.49|8666.49|8661.14|8661.14|0
1632230700000|2021-09-21 13:25:00|8667.33|8667.33|8878.4|8878.4|8881.04|8881.04|8663.16|8663.16|0
1632231000000|2021-09-21 13:30:00|8878.03|8878.03|9031.79|9031.79|9088.67|9088.67|8877.36|8877.36|0
1632231300000|2021-09-21 13:35:00|9030.11|9030.11|9130.15|9130.15|9139.77|9139.77|9030.11|9030.11|0
1632231600000|2021-09-21 13:40:00|9129.31|9129.31|9001.12|9001.12|9129.42|9129.42|8987.78|8987.78|0
1632231900000|2021-09-21 13:45:00|9001.39|9001.39|9000.19|9000.19|9027.83|9027.83|8987.11|8987.11|0
1632232200000|2021-09-21 13:50:00|8999.82|8999.82|8960.4|8960.4|9011.7|9011.7|8946.61|8946.61|0
1632232500000|2021-09-21 13:55:00|8960.31|8960.31|8939.89|8939.89|8974.96|8974.96|8928.19|8928.19|0
1632232800000|2021-09-21 14:00:00|8940.48|8940.48|8941.88|8941.88|8954.68|8954.68|8938.05|8938.05|0
1632233100000|2021-09-21 14:05:00|8941.04|8941.04|8903.02|8903.02|8942.22|8942.22|8902.72|8902.72|0
1632233400000|2021-09-21 14:10:00|8903.18|8903.18|8933.74|8933.74|8933.74|8933.74|8901.52|8901.52|0
1632233700000|2021-09-21 14:15:00|8933.55|8933.55|8932.78|8932.78|8936.8|8936.8|8919.75|8919.75|0
1632234000000|2021-09-21 14:20:00|8934.46|8934.46|8917.81|8917.81|8936.2|8936.2|8914.01|8914.01|0
1632234300000|2021-09-21 14:25:00|8918.18|8918.18|8949.68|8949.68|9001.21|9001.21|8912.86|8912.86|0
1632234600000|2021-09-21 14:30:00|8949.86|8949.86|8999.11|8999.11|9015.72|9015.72|8943.51|8943.51|0
1632234900000|2021-09-21 14:35:00|8998.66|8998.66|9014.29|9014.29|9016.75|9016.75|8988.62|8988.62|0
1632235200000|2021-09-21 14:40:00|9014.44|9014.44|8982.48|8982.48|9021.24|9021.24|8982.48|8982.48|0
1632235500000|2021-09-21 14:45:00|8982.67|8982.67|8970.65|8970.65|8991.72|8991.72|8970.65|8970.65|0
1632235800000|2021-09-21 14:50:00|8970.76|8970.76|8949.49|8949.49|8993.57|8993.57|8948.7|8948.7|0
1632236100000|2021-09-21 14:55:00|8949.3|8949.3|8951.74|8951.74|8954.92|8954.92|8941.79|8941.79|0
1632236400000|2021-09-21 15:00:00|8952.15|8952.15|8972.79|8972.79|8973.38|8973.38|8950.2|8950.2|0
1632236700000|2021-09-21 15:05:00|8972.87|8972.87|8970.56|8970.56|8982.34|8982.34|8967.23|8967.23|0
1632237000000|2021-09-21 15:10:00|8970.67|8970.67|8967.5|8967.5|8971.98|8971.98|8966.77|8966.77|0
1632237300000|2021-09-21 15:15:00|8967.59|8967.59|8972.27|8972.27|8973.6|8973.6|8966.67|8966.67|0
1632237600000|2021-09-21 15:20:00|8972.16|8972.16|8971.2|8971.2|8975.96|8975.96|8963.66|8963.66|0
1632237900000|2021-09-21 15:25:00|8971.27|8971.27|8981.07|8981.07|8981.07|8981.07|8970.97|8970.97|0
1632294900000|2021-09-22 07:15:00|9239.95|9239.95|9249.45|9249.45|9258.18|9258.18|9212.92|9212.92|0
1632295200000|2021-09-22 07:20:00|9249.66|9249.66|9264.48|9264.48|9269.83|9269.83|9244.13|9244.13|0
1632295500000|2021-09-22 07:25:00|9264.33|9264.33|9276.61|9276.61|9285.48|9285.48|9257.86|9257.86|0
1632295800000|2021-09-22 07:30:00|9274.93|9274.93|9282.96|9282.96|9287.11|9287.11|9269.92|9269.92|0
1632296100000|2021-09-22 07:35:00|9283.05|9283.05|9273.39|9273.39|9298.69|9298.69|9273.39|9273.39|0
1632296400000|2021-09-22 07:40:00|9273.45|9273.45|9274.24|9274.24|9277.98|9277.98|9263.78|9263.78|0
1632296700000|2021-09-22 07:45:00|9274.02|9274.02|9261.72|9261.72|9279.67|9279.67|9259.32|9259.32|0
1632297000000|2021-09-22 07:50:00|9261.27|9261.27|9256.91|9256.91|9266.95|9266.95|9248.72|9248.72|0
1632297300000|2021-09-22 07:55:00|9256.83|9256.83|9241.24|9241.24|9257.52|9257.52|9240.69|9240.69|0
1632297600000|2021-09-22 08:00:00|9241.46|9241.46|9252.32|9252.32|9252.5|9252.5|9238.31|9238.31|0
1632297900000|2021-09-22 08:05:00|9252.48|9252.48|9235.22|9235.22|9252.48|9252.48|9234.56|9234.56|0
1632298200000|2021-09-22 08:10:00|9235.01|9235.01|9228.84|9228.84|9239.72|9239.72|9221.31|9221.31|0
1632298500000|2021-09-22 08:15:00|9228.99|9228.99|9225.76|9225.76|9231.29|9231.29|9214.57|9214.57|0
1632298800000|2021-09-22 08:20:00|9227.44|9227.44|9230.18|9230.18|9233.32|9233.32|9223.43|9223.43|0
1632299100000|2021-09-22 08:25:00|9231.86|9231.86|9234.76|9234.76|9234.76|9234.76|9226.03|9226.03|0
1632299400000|2021-09-22 08:30:00|9234.97|9234.97|9243.36|9243.36|9244.18|9244.18|9231.13|9231.13|0
1632299700000|2021-09-22 08:35:00|9245.13|9245.13|9243.14|9243.14|9250.9|9250.9|9239.72|9239.72|0
1632300000000|2021-09-22 08:40:00|9243.25|9243.25|9235.52|9235.52|9249.47|9249.47|9231.27|9231.27|0
1632300300000|2021-09-22 08:45:00|9237.88|9237.88|9240.08|9240.08|9245.13|9245.13|9233.19|9233.19|0
1632300600000|2021-09-22 08:50:00|9240.2|9240.2|9226.56|9226.56|9243.73|9243.73|9226.41|9226.41|0
1632300900000|2021-09-22 08:55:00|9226.67|9226.67|9234.17|9234.17|9237.03|9237.03|9223.64|9223.64|0
1632301200000|2021-09-22 09:00:00|9234.32|9234.32|9227.07|9227.07|9236.01|9236.01|9226.87|9226.87|0
1632301500000|2021-09-22 09:05:00|9222.87|9222.87|9217.18|9217.18|9227.46|9227.46|9216.95|9216.95|0
1632301800000|2021-09-22 09:10:00|9217.29|9217.29|9223.31|9223.31|9225.91|9225.91|9215.93|9215.93|0
1632302100000|2021-09-22 09:15:00|9223.12|9223.12|9218.74|9218.74|9229.63|9229.63|9215.69|9215.69|0
1632302400000|2021-09-22 09:20:00|9219.58|9219.58|9225.54|9225.54|9228.37|9228.37|9218.01|9218.01|0
1632302700000|2021-09-22 09:25:00|9225.39|9225.39|9235.25|9235.25|9238.28|9238.28|9225.24|9225.24|0
1632303000000|2021-09-22 09:30:00|9235.81|9235.81|9212.06|9212.06|9236.58|9236.58|9211.66|9211.66|0
1632303300000|2021-09-22 09:35:00|9212.9|9212.9|9213.97|9213.97|9217.57|9217.57|9205.46|9205.46|0
1632303600000|2021-09-22 09:40:00|9214.19|9214.19|9221.28|9221.28|9226.39|9226.39|9212.45|9212.45|0
1632303900000|2021-09-22 09:45:00|9221.09|9221.09|9214.87|9214.87|9224.61|9224.61|9214.87|9214.87|0
1632304200000|2021-09-22 09:50:00|9214.96|9214.96|9209.59|9209.59|9217.91|9217.91|9209.59|9209.59|0
1632304500000|2021-09-22 09:55:00|9209.28|9209.28|9209.48|9209.48|9213.2|9213.2|9208.44|9208.44|0
1632304800000|2021-09-22 10:00:00|9209.42|9209.42|9224.15|9224.15|9226.75|9226.75|9209.42|9209.42|0
1632305100000|2021-09-22 10:05:00|9224.27|9224.27|9224.97|9224.97|9232.32|9232.32|9224.27|9224.27|0
1632305400000|2021-09-22 10:10:00|9224.78|9224.78|9223.09|9223.09|9234.34|9234.34|9222.57|9222.57|0
1632305700000|2021-09-22 10:15:00|9223.03|9223.03|9216.65|9216.65|9223.03|9223.03|9215.35|9215.35|0
1632306000000|2021-09-22 10:20:00|9214.97|9214.97|9224.31|9224.31|9224.42|9224.42|9211.14|9211.14|0
1632306300000|2021-09-22 10:25:00|9224.2|9224.2|9224.08|9224.08|9230.63|9230.63|9216.72|9216.72|0
1632306600000|2021-09-22 10:30:00|9223.92|9223.92|9208.41|9208.41|9224.55|9224.55|9207.65|9207.65|0
1632306900000|2021-09-22 10:35:00|9208.26|9208.26|9231.33|9231.33|9233.96|9233.96|9207.09|9207.09|0
1632307200000|2021-09-22 10:40:00|9231.1|9231.1|9228.36|9228.36|9241.6|9241.6|9226.07|9226.07|0
1632307500000|2021-09-22 10:45:00|9227.91|9227.91|9226.5|9226.5|9229.33|9229.33|9214.28|9214.28|0
1632307800000|2021-09-22 10:50:00|9225.66|9225.66|9225.62|9225.62|9229.88|9229.88|9219.09|9219.09|0
1632308100000|2021-09-22 10:55:00|9225.44|9225.44|9218.07|9218.07|9225.62|9225.62|9216.98|9216.98|0
1632308400000|2021-09-22 11:00:00|9218.1|9218.1|9208.34|9208.34|9221.25|9221.25|9204.57|9204.57|0
1632308700000|2021-09-22 11:05:00|9208.19|9208.19|9219.89|9219.89|9225.03|9225.03|9207.53|9207.53|0
1632309000000|2021-09-22 11:10:00|9219.79|9219.79|9219.96|9219.96|9227.03|9227.03|9214.92|9214.92|0
1632309300000|2021-09-22 11:15:00|9220.18|9220.18|9225.46|9225.46|9225.46|9225.46|9219.55|9219.55|0
1632309600000|2021-09-22 11:20:00|9225.16|9225.16|9227.75|9227.75|9230.88|9230.88|9223.31|9223.31|0
1632309900000|2021-09-22 11:25:00|9228.59|9228.59|9227.68|9227.68|9231.31|9231.31|9224.04|9224.04|0
1632310200000|2021-09-22 11:30:00|9227.57|9227.57|9217.3|9217.3|9231.23|9231.23|9216.71|9216.71|0
1632310500000|2021-09-22 11:35:00|9217.6|9217.6|9231.06|9231.06|9231.45|9231.45|9215.53|9215.53|0
1632310800000|2021-09-22 11:40:00|9231.45|9231.45|9221.21|9221.21|9231.78|9231.78|9221.04|9221.04|0
1632311100000|2021-09-22 11:45:00|9220.62|9220.62|9218.13|9218.13|9222.96|9222.96|9218.13|9218.13|0
1632311400000|2021-09-22 11:50:00|9218.19|9218.19|9215.82|9215.82|9219.72|9219.72|9213.13|9213.13|0
1632311700000|2021-09-22 11:55:00|9215.23|9215.23|9217.2|9217.2|9221.38|9221.38|9213.45|9213.45|0
1632312000000|2021-09-22 12:00:00|9216.98|9216.98|9234.49|9234.49|9234.49|9234.49|9216.96|9216.96|0
1632312300000|2021-09-22 12:05:00|9234.53|9234.53|9216.23|9216.23|9238.68|9238.68|9216.23|9216.23|0
1632312600000|2021-09-22 12:10:00|9216.3|9216.3|9205.96|9205.96|9216.48|9216.48|9205.81|9205.81|0
1632312900000|2021-09-22 12:15:00|9204.19|9204.19|9195.49|9195.49|9205.21|9205.21|9191.34|9191.34|0
1632313200000|2021-09-22 12:20:00|9193.81|9193.81|9209.34|9209.34|9209.34|9209.34|9192.23|9192.23|0
1632313500000|2021-09-22 12:25:00|9209.72|9209.72|9211.51|9211.51|9220.72|9220.72|9209.45|9209.45|0
1632313800000|2021-09-22 12:30:00|9211.59|9211.59|9228.79|9228.79|9231.03|9231.03|9210.93|9210.93|0
1632314100000|2021-09-22 12:35:00|9228.97|9228.97|9233.83|9233.83|9234.02|9234.02|9216.3|9216.3|0
1632314400000|2021-09-22 12:40:00|9233.77|9233.77|9228.19|9228.19|9233.77|9233.77|9227.55|9227.55|0
1632314700000|2021-09-22 12:45:00|9228.27|9228.27|9222.62|9222.62|9234.17|9234.17|9222.26|9222.26|0
1632315000000|2021-09-22 12:50:00|9222.84|9222.84|9215.5|9215.5|9226.06|9226.06|9215.5|9215.5|0
1632315300000|2021-09-22 12:55:00|9214.91|9214.91|9213.44|9213.44|9214.91|9214.91|9203.2|9203.2|0
1632315600000|2021-09-22 13:00:00|9212.6|9212.6|9228.15|9228.15|9232.16|9232.16|9212.39|9212.39|0
1632315900000|2021-09-22 13:05:00|9228.31|9228.31|9226.34|9226.34|9229.9|9229.9|9221.95|9221.95|0
1632316200000|2021-09-22 13:10:00|9226.42|9226.42|9217.17|9217.17|9226.42|9226.42|9215.76|9215.76|0
1632316500000|2021-09-22 13:15:00|9217.76|9217.76|9226.87|9226.87|9231.8|9231.8|9217.74|9217.74|0
1632316800000|2021-09-22 13:20:00|9226.76|9226.76|9218.45|9218.45|9227.8|9227.8|9211.36|9211.36|0
1632317100000|2021-09-22 13:25:00|9218.56|9218.56|9211.99|9211.99|9218.9|9218.9|9207.68|9207.68|0
1632317400000|2021-09-22 13:30:00|9211.79|9211.79|9220.68|9220.68|9225.18|9225.18|9206.11|9206.11|0
1632317700000|2021-09-22 13:35:00|9220.98|9220.98|9221.32|9221.32|9227.21|9227.21|9216.71|9216.71|0
1632318000000|2021-09-22 13:40:00|9221.11|9221.11|9222.65|9222.65|9229.54|9229.54|9221.11|9221.11|0
1632318300000|2021-09-22 13:45:00|9222.71|9222.71|9220.24|9220.24|9235.46|9235.46|9214.6|9214.6|0
1632318600000|2021-09-22 13:50:00|9220.13|9220.13|9225.14|9225.14|9231.55|9231.55|9218.86|9218.86|0
1632318900000|2021-09-22 13:55:00|9224.96|9224.96|9228.96|9228.96|9231.07|9231.07|9219.69|9219.69|0
1632319200000|2021-09-22 14:00:00|9229.14|9229.14|9226.44|9226.44|9232.48|9232.48|9222.91|9222.91|0
1632319500000|2021-09-22 14:05:00|9225.6|9225.6|9222.79|9222.79|9227.48|9227.48|9215.59|9215.59|0
1632319800000|2021-09-22 14:10:00|9222.94|9222.94|9221.93|9221.93|9225.45|9225.45|9212.62|9212.62|0
1632320100000|2021-09-22 14:15:00|9222.25|9222.25|9209.52|9209.52|9224.64|9224.64|9207.73|9207.73|0
1632320400000|2021-09-22 14:20:00|9209.37|9209.37|9207.86|9207.86|9213.06|9213.06|9204.5|9204.5|0
1632320700000|2021-09-22 14:25:00|9207.41|9207.41|9214.84|9214.84|9217.84|9217.84|9202.58|9202.58|0
1632321000000|2021-09-22 14:30:00|9214.73|9214.73|9217.22|9217.22|9219.62|9219.62|9213.8|9213.8|0
1632321300000|2021-09-22 14:35:00|9217.12|9217.12|9220.61|9220.61|9222.62|9222.62|9215.75|9215.75|0
1632321600000|2021-09-22 14:40:00|9220.5|9220.5|9221.3|9221.3|9225.89|9225.89|9219.56|9219.56|0
1632321900000|2021-09-22 14:45:00|9221.19|9221.19|9215.64|9215.64|9221.22|9221.22|9209.1|9209.1|0
1632322200000|2021-09-22 14:50:00|9215.57|9215.57|9208.47|9208.47|9215.88|9215.88|9203.97|9203.97|0
1632322500000|2021-09-22 14:55:00|9208.5|9208.5|9221.23|9221.23|9226.62|9226.62|9208.44|9208.44|0
1632322800000|2021-09-22 15:00:00|9220.39|9220.39|9217.88|9217.88|9223.08|9223.08|9214.06|9214.06|0
1632323100000|2021-09-22 15:05:00|9217.86|9217.86|9221.71|9221.71|9226.44|9226.44|9214.95|9214.95|0
1632323400000|2021-09-22 15:10:00|9221.68|9221.68|9222.56|9222.56|9224.94|9224.94|9217.81|9217.81|0
1632323700000|2021-09-22 15:15:00|9222.07|9222.07|9225.03|9225.03|9225.86|9225.86|9219.69|9219.69|0
1632324000000|2021-09-22 15:20:00|9225.09|9225.09|9219.24|9219.24|9228.52|9228.52|9219.24|9219.24|0
1632324300000|2021-09-22 15:25:00|9219.13|9219.13|9216.13|9216.13|9224.62|9224.62|9214.6|9214.6|0
1632381300000|2021-09-23 07:15:00|9230.69|9230.69|9204.5|9204.5|9230.85|9230.85|9204.5|9204.5|0
1632381600000|2021-09-23 07:20:00|9202.95|9202.95|9209.41|9209.41|9210.49|9210.49|9197.16|9197.16|0
1632381900000|2021-09-23 07:25:00|9209.5|9209.5|9190.53|9190.53|9219.75|9219.75|9190.53|9190.53|0
1632382200000|2021-09-23 07:30:00|9188.85|9188.85|9178.61|9178.61|9188.85|9188.85|9176.94|9176.94|0
1632382500000|2021-09-23 07:35:00|9178.52|9178.52|9193.34|9193.34|9199.52|9199.52|9178.19|9178.19|0
1632382800000|2021-09-23 07:40:00|9193.89|9193.89|9199.36|9199.36|9203.58|9203.58|9190.83|9190.83|0
1632383100000|2021-09-23 07:45:00|9199.95|9199.95|9180.95|9180.95|9205.96|9205.96|9180.95|9180.95|0
1632383400000|2021-09-23 07:50:00|9180.79|9180.79|9192.64|9192.64|9192.64|9192.64|9175.83|9175.83|0
1632383700000|2021-09-23 07:55:00|9193.82|9193.82|9192.76|9192.76|9203.01|9203.01|9186.9|9186.9|0
1632384000000|2021-09-23 08:00:00|9193.04|9193.04|9211.35|9211.35|9214.72|9214.72|9191.44|9191.44|0
1632384300000|2021-09-23 08:05:00|9211.58|9211.58|9206.35|9206.35|9213.85|9213.85|9206.35|9206.35|0
1632384600000|2021-09-23 08:10:00|9206.29|9206.29|9207.94|9207.94|9215.93|9215.93|9206.29|9206.29|0
1632384900000|2021-09-23 08:15:00|9207.9|9207.9|9206.82|9206.82|9209.3|9209.3|9195.48|9195.48|0
1632385200000|2021-09-23 08:20:00|9206.58|9206.58|9197.86|9197.86|9206.64|9206.64|9192.84|9192.84|0
1632385500000|2021-09-23 08:25:00|9197.81|9197.81|9184.07|9184.07|9199.97|9199.97|9181.91|9181.91|0
1632385800000|2021-09-23 08:30:00|9184.15|9184.15|9190.1|9190.1|9195.2|9195.2|9184.15|9184.15|0
1632386100000|2021-09-23 08:35:00|9192.46|9192.46|9199.54|9199.54|9209.96|9209.96|9187.81|9187.81|0
1632386400000|2021-09-23 08:40:00|9199.72|9199.72|9197.58|9197.58|9203.42|9203.42|9196.97|9196.97|0
1632386700000|2021-09-23 08:45:00|9197.21|9197.21|9203.4|9203.4|9208.56|9208.56|9197.21|9197.21|0
1632387000000|2021-09-23 08:50:00|9203.62|9203.62|9202.51|9202.51|9212.44|9212.44|9202.51|9202.51|0
1632387300000|2021-09-23 08:55:00|9201.33|9201.33|9198.11|9198.11|9201.7|9201.7|9195.43|9195.43|0
1632387600000|2021-09-23 09:00:00|9198.2|9198.2|9204.55|9204.55|9212|9212|9197.72|9197.72|0
1632387900000|2021-09-23 09:05:00|9204.74|9204.74|9191.44|9191.44|9204.97|9204.97|9188.15|9188.15|0
1632388200000|2021-09-23 09:10:00|9191.74|9191.74|9200.56|9200.56|9202.35|9202.35|9191.74|9191.74|0
1632388500000|2021-09-23 09:15:00|9200.63|9200.63|9188.58|9188.58|9201.48|9201.48|9188.24|9188.24|0
1632388800000|2021-09-23 09:20:00|9188.21|9188.21|9163.42|9163.42|9188.21|9188.21|9161.82|9161.82|0
1632389100000|2021-09-23 09:25:00|9163.61|9163.61|9150.56|9150.56|9163.61|9163.61|9143.39|9143.39|0
1632389400000|2021-09-23 09:30:00|9149.97|9149.97|9162.15|9162.15|9165.18|9165.18|9143.14|9143.14|0
1632389700000|2021-09-23 09:35:00|9162.04|9162.04|9158.96|9158.96|9164.75|9164.75|9155.65|9155.65|0
1632390000000|2021-09-23 09:40:00|9158.8|9158.8|9169.57|9169.57|9169.57|9169.57|9155.71|9155.71|0
1632390300000|2021-09-23 09:45:00|9169.67|9169.67|9155.82|9155.82|9171.22|9171.22|9153.65|9153.65|0
1632390600000|2021-09-23 09:50:00|9155.23|9155.23|9154.94|9154.94|9155.23|9155.23|9148.85|9148.85|0
1632390900000|2021-09-23 09:55:00|9154.87|9154.87|9157|9157|9158.7|9158.7|9153.63|9153.63|0
1632391200000|2021-09-23 10:00:00|9156.79|9156.79|9154.29|9154.29|9161.78|9161.78|9154.16|9154.16|0
1632391500000|2021-09-23 10:05:00|9154.91|9154.91|9162.6|9162.6|9162.87|9162.87|9154.91|9154.91|0
1632391800000|2021-09-23 10:10:00|9162.42|9162.42|9140.05|9140.05|9162.42|9162.42|9136.24|9136.24|0
1632392100000|2021-09-23 10:15:00|9140.98|9140.98|9130.39|9130.39|9144.05|9144.05|9129.01|9129.01|0
1632392400000|2021-09-23 10:20:00|9129.87|9129.87|9143|9143|9143|9143|9129.15|9129.15|0
1632392700000|2021-09-23 10:25:00|9143.84|9143.84|9144.33|9144.33|9152.74|9152.74|9143.32|9143.32|0
1632393000000|2021-09-23 10:30:00|9144.17|9144.17|9141.79|9141.79|9146.46|9146.46|9138.98|9138.98|0
1632393300000|2021-09-23 10:35:00|9142.38|9142.38|9119.8|9119.8|9142.6|9142.6|9119.22|9119.22|0
1632393600000|2021-09-23 10:40:00|9119.69|9119.69|9127.32|9127.32|9128.44|9128.44|9115.44|9115.44|0
1632393900000|2021-09-23 10:45:00|9126.64|9126.64|9111.56|9111.56|9126.83|9126.83|9109.27|9109.27|0
1632394200000|2021-09-23 10:50:00|9111.49|9111.49|9113.28|9113.28|9114.83|9114.83|9107.11|9107.11|0
1632394500000|2021-09-23 10:55:00|9113.22|9113.22|9114.7|9114.7|9116.38|9116.38|9107.75|9107.75|0
1632394800000|2021-09-23 11:00:00|9115.11|9115.11|9120.52|9120.52|9120.66|9120.66|9113.99|9113.99|0
1632395100000|2021-09-23 11:05:00|9123.07|9123.07|9124.19|9124.19|9128.68|9128.68|9123.07|9123.07|0
1632395400000|2021-09-23 11:10:00|9123.59|9123.59|9109.19|9109.19|9123.59|9123.59|9106.52|9106.52|0
1632395700000|2021-09-23 11:15:00|9109.43|9109.43|9129.24|9129.24|9129.24|9129.24|9109.43|9109.43|0
1632396000000|2021-09-23 11:20:00|9129.39|9129.39|9129.62|9129.62|9135.28|9135.28|9126.38|9126.38|0
1632396300000|2021-09-23 11:25:00|9131.3|9131.3|9126.03|9126.03|9133.14|9133.14|9124.31|9124.31|0
1632396600000|2021-09-23 11:30:00|9123.51|9123.51|9126.55|9126.55|9134.44|9134.44|9121.35|9121.35|0
1632396900000|2021-09-23 11:35:00|9126.4|9126.4|9133.55|9133.55|9133.55|9133.55|9123.8|9123.8|0
1632397200000|2021-09-23 11:40:00|9133.77|9133.77|9126.34|9126.34|9133.77|9133.77|9123.69|9123.69|0
1632397500000|2021-09-23 11:45:00|9126.56|9126.56|9137.25|9137.25|9137.25|9137.25|9126.56|9126.56|0
1632397800000|2021-09-23 11:50:00|9137.41|9137.41|9142.04|9142.04|9142.04|9142.04|9133.44|9133.44|0
1632398100000|2021-09-23 11:55:00|9142.2|9142.2|9135.1|9135.1|9142.42|9142.42|9134.04|9134.04|0
1632398400000|2021-09-23 12:00:00|9135.23|9135.23|9131.86|9131.86|9138.37|9138.37|9130.25|9130.25|0
1632398700000|2021-09-23 12:05:00|9132.23|9132.23|9127.03|9127.03|9133.77|9133.77|9126.19|9126.19|0
1632399000000|2021-09-23 12:10:00|9126.94|9126.94|9130.24|9130.24|9135.42|9135.42|9125.44|9125.44|0
1632399300000|2021-09-23 12:15:00|9130.01|9130.01|9133.39|9133.39|9133.39|9133.39|9129.22|9129.22|0
1632399600000|2021-09-23 12:20:00|9133.34|9133.34|9138.53|9138.53|9142.77|9142.77|9133.22|9133.22|0
1632399900000|2021-09-23 12:25:00|9137.78|9137.78|9133.51|9133.51|9139.78|9139.78|9131.91|9131.91|0
1632400200000|2021-09-23 12:30:00|9133.18|9133.18|9131.33|9131.33|9133.55|9133.55|9129.84|9129.84|0
1632400500000|2021-09-23 12:35:00|9130.93|9130.93|9129.68|9129.68|9135.77|9135.77|9125.77|9125.77|0
1632400800000|2021-09-23 12:40:00|9129.4|9129.4|9123.17|9123.17|9129.4|9129.4|9118.89|9118.89|0
1632401100000|2021-09-23 12:45:00|9123.39|9123.39|9112.38|9112.38|9127.61|9127.61|9111.03|9111.03|0
1632401400000|2021-09-23 12:50:00|9112.46|9112.46|9103.72|9103.72|9115.93|9115.93|9103.25|9103.25|0
1632401700000|2021-09-23 12:55:00|9103.54|9103.54|9111.34|9111.34|9112.78|9112.78|9101.86|9101.86|0
1632402000000|2021-09-23 13:00:00|9111.28|9111.28|9108.18|9108.18|9116.36|9116.36|9106.95|9106.95|0
1632402300000|2021-09-23 13:05:00|9108.34|9108.34|9109.72|9109.72|9113.48|9113.48|9107.33|9107.33|0
1632402600000|2021-09-23 13:10:00|9109.62|9109.62|9106.36|9106.36|9116.13|9116.13|9105.49|9105.49|0
1632402900000|2021-09-23 13:15:00|9106.28|9106.28|9104.79|9104.79|9113.22|9113.22|9102.64|9102.64|0
1632403200000|2021-09-23 13:20:00|9104.7|9104.7|9100.29|9100.29|9113.75|9113.75|9098.73|9098.73|0
1632403500000|2021-09-23 13:25:00|9100.18|9100.18|9101.97|9101.97|9105.7|9105.7|9097.02|9097.02|0
1632403800000|2021-09-23 13:30:00|9101.9|9101.9|9099.62|9099.62|9102.74|9102.74|9083.31|9083.31|0
1632404100000|2021-09-23 13:35:00|9098.78|9098.78|9105.19|9105.19|9105.19|9105.19|9091.51|9091.51|0
1632404400000|2021-09-23 13:40:00|9105.27|9105.27|9115.06|9115.06|9115.39|9115.39|9095.86|9095.86|0
1632404700000|2021-09-23 13:45:00|9115.65|9115.65|9124.55|9124.55|9124.55|9124.55|9112.9|9112.9|0
1632405000000|2021-09-23 13:50:00|9124.74|9124.74|9125.21|9125.21|9134.48|9134.48|9121.51|9121.51|0
1632405300000|2021-09-23 13:55:00|9125.8|9125.8|9114.25|9114.25|9128.55|9128.55|9114.07|9114.07|0
1632405600000|2021-09-23 14:00:00|9114.22|9114.22|9122.61|9122.61|9122.61|9122.61|9112.29|9112.29|0
1632405900000|2021-09-23 14:05:00|9123.06|9123.06|9129.95|9129.95|9133.71|9133.71|9122.85|9122.85|0
1632406200000|2021-09-23 14:10:00|9130.05|9130.05|9131.56|9131.56|9135.98|9135.98|9127.22|9127.22|0
1632406500000|2021-09-23 14:15:00|9131.49|9131.49|9126.72|9126.72|9133.99|9133.99|9124.53|9124.53|0
1632406800000|2021-09-23 14:20:00|9126.53|9126.53|9131.22|9131.22|9135.05|9135.05|9124.65|9124.65|0
1632407100000|2021-09-23 14:25:00|9131.11|9131.11|9128.27|9128.27|9133.56|9133.56|9126.89|9126.89|0
1632407400000|2021-09-23 14:30:00|9128.41|9128.41|9120.19|9120.19|9130.37|9130.37|9120.12|9120.12|0
1632407700000|2021-09-23 14:35:00|9119.35|9119.35|9110.86|9110.86|9124.12|9124.12|9110.86|9110.86|0
1632408000000|2021-09-23 14:40:00|9110.96|9110.96|9114.2|9114.2|9124.15|9124.15|9110.19|9110.19|0
1632408300000|2021-09-23 14:45:00|9114.15|9114.15|9100.88|9100.88|9114.66|9114.66|9100.61|9100.61|0
1632408600000|2021-09-23 14:50:00|9101.1|9101.1|9088.44|9088.44|9104.31|9104.31|9088.34|9088.34|0
1632408900000|2021-09-23 14:55:00|9088.62|9088.62|9092.72|9092.72|9094.26|9094.26|9085.69|9085.69|0
1632409200000|2021-09-23 15:00:00|9092.58|9092.58|9089.6|9089.6|9094.15|9094.15|9087.74|9087.74|0
1632409500000|2021-09-23 15:05:00|9089.44|9089.44|9100.34|9100.34|9100.34|9100.34|9088.98|9088.98|0
1632409800000|2021-09-23 15:10:00|9100.62|9100.62|9095.51|9095.51|9103.78|9103.78|9094.17|9094.17|0
1632410100000|2021-09-23 15:15:00|9095.4|9095.4|9094.62|9094.62|9095.72|9095.72|9088.52|9088.52|0
1632410400000|2021-09-23 15:20:00|9095.46|9095.46|9084.39|9084.39|9096.51|9096.51|9082.46|9082.46|0
1632410700000|2021-09-23 15:25:00|9084.46|9084.46|9074.13|9074.13|9085.7|9085.7|9073.99|9073.99|0
1632467700000|2021-09-24 07:15:00|9032.1|9032.1|9054.79|9054.79|9056.17|9056.17|9032.1|9032.1|0
1632468000000|2021-09-24 07:20:00|9055.53|9055.53|9048.71|9048.71|9058.37|9058.37|9046.25|9046.25|0
1632468300000|2021-09-24 07:25:00|9048.41|9048.41|9040|9040|9058.56|9058.56|9040|9040|0
1632468600000|2021-09-24 07:30:00|9040.03|9040.03|9030.62|9030.62|9040.03|9040.03|9021.84|9021.84|0
1632468900000|2021-09-24 07:35:00|9030.53|9030.53|9032.03|9032.03|9039.6|9039.6|9030.42|9030.42|0
1632469200000|2021-09-24 07:40:00|9031.62|9031.62|9032.11|9032.11|9035.95|9035.95|9026.69|9026.69|0
1632469500000|2021-09-24 07:45:00|9032.3|9032.3|9047.69|9047.69|9047.69|9047.69|9031.58|9031.58|0
1632469800000|2021-09-24 07:50:00|9047.91|9047.91|9061.66|9061.66|9062.33|9062.33|9047.69|9047.69|0
1632470100000|2021-09-24 07:55:00|9061.55|9061.55|9050.42|9050.42|9061.55|9061.55|9050.02|9050.02|0
1632470400000|2021-09-24 08:00:00|9049.58|9049.58|9048.12|9048.12|9051.03|9051.03|9044.21|9044.21|0
1632470700000|2021-09-24 08:05:00|9048.22|9048.22|9043.68|9043.68|9055.75|9055.75|9043.37|9043.37|0
1632471000000|2021-09-24 08:10:00|9043.3|9043.3|9043.3|9043.3|9047.52|9047.52|9040.78|9040.78|0
1632471300000|2021-09-24 08:15:00|9043.23|9043.23|9045.34|9045.34|9047.07|9047.07|9035.28|9035.28|0
1632471600000|2021-09-24 08:20:00|9045.64|9045.64|9059.32|9059.32|9060.82|9060.82|9045.64|9045.64|0
1632471900000|2021-09-24 08:25:00|9058.94|9058.94|9062.79|9062.79|9066.6|9066.6|9056.16|9056.16|0
1632472200000|2021-09-24 08:30:00|9062.6|9062.6|9068.95|9068.95|9068.95|9068.95|9058.01|9058.01|0
1632472500000|2021-09-24 08:35:00|9069.39|9069.39|9072.09|9072.09|9073.98|9073.98|9065.87|9065.87|0
1632472800000|2021-09-24 08:40:00|9072.01|9072.01|9078.42|9078.42|9078.42|9078.42|9068.03|9068.03|0
1632473100000|2021-09-24 08:45:00|9079.46|9079.46|9074.8|9074.8|9080.54|9080.54|9073.74|9073.74|0
1632473400000|2021-09-24 08:50:00|9077.32|9077.32|9083.7|9083.7|9086.79|9086.79|9077.03|9077.03|0
1632473700000|2021-09-24 08:55:00|9084.15|9084.15|9089.01|9089.01|9089.01|9089.01|9077.86|9077.86|0
1632474000000|2021-09-24 09:00:00|9089.09|9089.09|9088.28|9088.28|9091.35|9091.35|9086.71|9086.71|0
1632474300000|2021-09-24 09:05:00|9088.09|9088.09|9073.94|9073.94|9089.7|9089.7|9073.6|9073.6|0
1632474600000|2021-09-24 09:10:00|9074.24|9074.24|9065.25|9065.25|9075.32|9075.32|9063.81|9063.81|0
1632474900000|2021-09-24 09:15:00|9065.1|9065.1|9072.13|9072.13|9072.13|9072.13|9061.01|9061.01|0
1632475200000|2021-09-24 09:20:00|9072.21|9072.21|9083.05|9083.05|9083.27|9083.27|9071.2|9071.2|0
1632475500000|2021-09-24 09:25:00|9083.21|9083.21|9085.03|9085.03|9086.96|9086.96|9082.73|9082.73|0
1632475800000|2021-09-24 09:30:00|9085.87|9085.87|9093.35|9093.35|9093.9|9093.9|9084.17|9084.17|0
1632476100000|2021-09-24 09:35:00|9093.51|9093.51|9094.72|9094.72|9097.18|9097.18|9087.94|9087.94|0
1632476400000|2021-09-24 09:40:00|9094.91|9094.91|9098.22|9098.22|9098.55|9098.55|9092.59|9092.59|0
1632476700000|2021-09-24 09:45:00|9098.34|9098.34|9097.54|9097.54|9100.24|9100.24|9095.42|9095.42|0
1632477000000|2021-09-24 09:50:00|9097.39|9097.39|9090.49|9090.49|9097.99|9097.99|9084.14|9084.14|0
1632477300000|2021-09-24 09:55:00|9089.96|9089.96|9088.26|9088.26|9089.96|9089.96|9085.68|9085.68|0
1632477600000|2021-09-24 10:00:00|9087.91|9087.91|9090.86|9090.86|9095.86|9095.86|9085.36|9085.36|0
1632477900000|2021-09-24 10:05:00|9091.11|9091.11|9101.95|9101.95|9102.32|9102.32|9086.95|9086.95|0
1632478200000|2021-09-24 10:10:00|9101.68|9101.68|9101.65|9101.65|9105.28|9105.28|9100.5|9100.5|0
1632478500000|2021-09-24 10:15:00|9101.42|9101.42|9108.34|9108.34|9108.89|9108.89|9097.41|9097.41|0
1632478800000|2021-09-24 10:20:00|9108.27|9108.27|9114.61|9114.61|9114.95|9114.95|9108.27|9108.27|0
1632479100000|2021-09-24 10:25:00|9115.2|9115.2|9119.22|9119.22|9119.22|9119.22|9113.23|9113.23|0
1632479400000|2021-09-24 10:30:00|9119.62|9119.62|9116.56|9116.56|9123.51|9123.51|9114.16|9114.16|0
1632479700000|2021-09-24 10:35:00|9116.47|9116.47|9122.88|9122.88|9123.12|9123.12|9113.07|9113.07|0
1632480000000|2021-09-24 10:40:00|9122.72|9122.72|9132.93|9132.93|9133.57|9133.57|9121.48|9121.48|0
1632480300000|2021-09-24 10:45:00|9132.82|9132.82|9142.96|9142.96|9143.01|9143.01|9131.72|9131.72|0
1632480600000|2021-09-24 10:50:00|9143.09|9143.09|9122.75|9122.75|9143.83|9143.83|9122.75|9122.75|0
1632480900000|2021-09-24 10:55:00|9123.09|9123.09|9119.86|9119.86|9125.13|9125.13|9119.22|9119.22|0
1632481200000|2021-09-24 11:00:00|9120.06|9120.06|9127.25|9127.25|9127.45|9127.45|9118.71|9118.71|0
1632481500000|2021-09-24 11:05:00|9126.8|9126.8|9133.05|9133.05|9135.07|9135.07|9126.72|9126.72|0
1632481800000|2021-09-24 11:10:00|9132.98|9132.98|9122.42|9122.42|9132.98|9132.98|9120.55|9120.55|0
1632482100000|2021-09-24 11:15:00|9122.6|9122.6|9121.96|9121.96|9123.43|9123.43|9120.65|9120.65|0
1632482400000|2021-09-24 11:20:00|9121.76|9121.76|9107.97|9107.97|9123.57|9123.57|9107.68|9107.68|0
1632482700000|2021-09-24 11:25:00|9108.19|9108.19|9114.43|9114.43|9115.64|9115.64|9108.19|9108.19|0
1632483000000|2021-09-24 11:30:00|9114.67|9114.67|9110.52|9110.52|9114.67|9114.67|9109.55|9109.55|0
1632483300000|2021-09-24 11:35:00|9110.46|9110.46|9106.88|9106.88|9111.6|9111.6|9103.55|9103.55|0
1632483600000|2021-09-24 11:40:00|9106.82|9106.82|9089.55|9089.55|9106.88|9106.88|9089.55|9089.55|0
1632483900000|2021-09-24 11:45:00|9089.64|9089.64|9093.89|9093.89|9093.89|9093.89|9082.9|9082.9|0
1632484200000|2021-09-24 11:50:00|9093.3|9093.3|9075.89|9075.89|9094.34|9094.34|9074.19|9074.19|0
1632484500000|2021-09-24 11:55:00|9075.81|9075.81|9081.89|9081.89|9083.31|9083.31|9075.77|9075.77|0
1632484800000|2021-09-24 12:00:00|9082.12|9082.12|9088.89|9088.89|9089.43|9089.43|9079.77|9079.77|0
1632485100000|2021-09-24 12:05:00|9089.07|9089.07|9075.66|9075.66|9089.37|9089.37|9074.82|9074.82|0
1632485400000|2021-09-24 12:10:00|9075.57|9075.57|9062.05|9062.05|9075.76|9075.76|9060.95|9060.95|0
1632485700000|2021-09-24 12:15:00|9061.93|9061.93|9073.43|9073.43|9073.43|9073.43|9061.93|9061.93|0
1632486000000|2021-09-24 12:20:00|9073.51|9073.51|9081.13|9081.13|9081.44|9081.44|9073.03|9073.03|0
1632486300000|2021-09-24 12:25:00|9081.09|9081.09|9084.03|9084.03|9084.4|9084.4|9077.86|9077.86|0
1632486600000|2021-09-24 12:30:00|9083.92|9083.92|9081.34|9081.34|9084.74|9084.74|9076.45|9076.45|0
1632486900000|2021-09-24 12:35:00|9080.75|9080.75|9073.26|9073.26|9081.34|9081.34|9073.26|9073.26|0
1632487200000|2021-09-24 12:40:00|9073.06|9073.06|9079.71|9079.71|9080.29|9080.29|9073.06|9073.06|0
1632487500000|2021-09-24 12:45:00|9079.63|9079.63|9071.17|9071.17|9080.03|9080.03|9068.93|9068.93|0
1632487800000|2021-09-24 12:50:00|9071.1|9071.1|9050.91|9050.91|9071.1|9071.1|9047.47|9047.47|0
1632488100000|2021-09-24 12:55:00|9051.12|9051.12|9068.16|9068.16|9068.57|9068.57|9051.12|9051.12|0
1632488400000|2021-09-24 13:00:00|9068.26|9068.26|9070.1|9070.1|9073.2|9073.2|9066.14|9066.14|0
1632488700000|2021-09-24 13:05:00|9070.34|9070.34|9072.34|9072.34|9076.17|9076.17|9069.5|9069.5|0
1632489000000|2021-09-24 13:10:00|9072.49|9072.49|9064.8|9064.8|9073.76|9073.76|9063.96|9063.96|0
1632489300000|2021-09-24 13:15:00|9065.02|9065.02|9057.6|9057.6|9065.02|9065.02|9049.29|9049.29|0
1632489600000|2021-09-24 13:20:00|9057.79|9057.79|9077.35|9077.35|9077.79|9077.79|9057.79|9057.79|0
1632489900000|2021-09-24 13:25:00|9077.24|9077.24|9080.24|9080.24|9080.24|9080.24|9072.58|9072.58|0
1632490200000|2021-09-24 13:30:00|9080.42|9080.42|9096.98|9096.98|9097.2|9097.2|9078.08|9078.08|0
1632490500000|2021-09-24 13:35:00|9097.57|9097.57|9091|9091|9102.1|9102.1|9088.73|9088.73|0
1632490800000|2021-09-24 13:40:00|9090.69|9090.69|9082.85|9082.85|9098.81|9098.81|9082.66|9082.66|0
1632491100000|2021-09-24 13:45:00|9082.91|9082.91|9049.83|9049.83|9085.42|9085.42|9047.79|9047.79|0
1632491400000|2021-09-24 13:50:00|9049.76|9049.76|9062.17|9062.17|9068.66|9068.66|9049.46|9049.46|0
1632491700000|2021-09-24 13:55:00|9062.24|9062.24|9072.68|9072.68|9072.68|9072.68|9054.99|9054.99|0
1632492000000|2021-09-24 14:00:00|9072.42|9072.42|9073.63|9073.63|9081.69|9081.69|9069.9|9069.9|0
1632492300000|2021-09-24 14:05:00|9073.48|9073.48|9068.53|9068.53|9074.3|9074.3|9063.75|9063.75|0
1632492600000|2021-09-24 14:10:00|9068.56|9068.56|9071.28|9071.28|9074.12|9074.12|9066.34|9066.34|0
1632492900000|2021-09-24 14:15:00|9070.91|9070.91|9091.35|9091.35|9092.99|9092.99|9069.58|9069.58|0
1632493200000|2021-09-24 14:20:00|9091.43|9091.43|9094.51|9094.51|9101.41|9101.41|9090.17|9090.17|0
1632493500000|2021-09-24 14:25:00|9094.13|9094.13|9104.47|9104.47|9111.66|9111.66|9093.83|9093.83|0
1632493800000|2021-09-24 14:30:00|9104.39|9104.39|9096.85|9096.85|9108.66|9108.66|9091.91|9091.91|0
1632494100000|2021-09-24 14:35:00|9096.78|9096.78|9101.81|9101.81|9109.19|9109.19|9094.16|9094.16|0
1632494400000|2021-09-24 14:40:00|9102.72|9102.72|9107.68|9107.68|9109.07|9109.07|9100.36|9100.36|0
1632494700000|2021-09-24 14:45:00|9107.86|9107.86|9113.38|9113.38|9118.57|9118.57|9101.06|9101.06|0
1632495000000|2021-09-24 14:50:00|9114.22|9114.22|9120.21|9120.21|9124.22|9124.22|9114.16|9114.16|0
1632495300000|2021-09-24 14:55:00|9120.49|9120.49|9117.76|9117.76|9123.49|9123.49|9113.39|9113.39|0
1632495600000|2021-09-24 15:00:00|9117.84|9117.84|9119.27|9119.27|9123.77|9123.77|9117.72|9117.72|0
1632495900000|2021-09-24 15:05:00|9119.19|9119.19|9110.93|9110.93|9119.55|9119.55|9109.15|9109.15|0
1632496200000|2021-09-24 15:10:00|9111.77|9111.77|9102.51|9102.51|9113.52|9113.52|9102.51|9102.51|0
1632496500000|2021-09-24 15:15:00|9102.35|9102.35|9101.75|9101.75|9106.19|9106.19|9099.35|9099.35|0
1632496800000|2021-09-24 15:20:00|9101.86|9101.86|9098.91|9098.91|9104.22|9104.22|9097.8|9097.8|0
1632497100000|2021-09-24 15:25:00|9099.02|9099.02|9094.21|9094.21|9100.5|9100.5|9089.67|9089.67|0
1632726900000|2021-09-27 07:15:00|9137.4|9137.4|9168.64|9168.64|9168.72|9168.72|9137.11|9137.11|0
1632727200000|2021-09-27 07:20:00|9168.83|9168.83|9163.69|9163.69|9175.4|9175.4|9157.49|9157.49|0
1632727500000|2021-09-27 07:25:00|9163.49|9163.49|9158.68|9158.68|9165.78|9165.78|9146.32|9146.32|0
1632727800000|2021-09-27 07:30:00|9158.74|9158.74|9168.1|9168.1|9176.46|9176.46|9158.74|9158.74|0
1632728100000|2021-09-27 07:35:00|9168.33|9168.33|9167.31|9167.31|9175.51|9175.51|9162.37|9162.37|0
1632728400000|2021-09-27 07:40:00|9167.72|9167.72|9194.99|9194.99|9197.08|9197.08|9166.7|9166.7|0
1632728700000|2021-09-27 07:45:00|9194.77|9194.77|9192.25|9192.25|9203.52|9203.52|9189.55|9189.55|0
1632729000000|2021-09-27 07:50:00|9193.75|9193.75|9190.34|9190.34|9195.11|9195.11|9187.43|9187.43|0
1632729300000|2021-09-27 07:55:00|9189.89|9189.89|9173.23|9173.23|9191.62|9191.62|9172.33|9172.33|0
1632729600000|2021-09-27 08:00:00|9173.79|9173.79|9173.6|9173.6|9177.72|9177.72|9171.11|9171.11|0
1632729900000|2021-09-27 08:05:00|9173.67|9173.67|9148.58|9148.58|9181.04|9181.04|9148.56|9148.56|0
1632730200000|2021-09-27 08:10:00|9149.34|9149.34|9159.32|9159.32|9162.23|9162.23|9145.02|9145.02|0
1632730500000|2021-09-27 08:15:00|9158.73|9158.73|9174.66|9174.66|9177.48|9177.48|9157.4|9157.4|0
1632730800000|2021-09-27 08:20:00|9174.59|9174.59|9188.31|9188.31|9188.31|9188.31|9169.17|9169.17|0
1632731100000|2021-09-27 08:25:00|9188.24|9188.24|9197.29|9197.29|9200.88|9200.88|9187.38|9187.38|0
1632731400000|2021-09-27 08:30:00|9197.1|9197.1|9190.36|9190.36|9197.1|9197.1|9189.58|9189.58|0
1632731700000|2021-09-27 08:35:00|9189.81|9189.81|9202.28|9202.28|9202.59|9202.59|9189.34|9189.34|0
1632732000000|2021-09-27 08:40:00|9202.06|9202.06|9206.35|9206.35|9213.12|9213.12|9200.78|9200.78|0
1632732300000|2021-09-27 08:45:00|9206.04|9206.04|9207.61|9207.61|9217.05|9217.05|9200.82|9200.82|0
1632732600000|2021-09-27 08:50:00|9207.8|9207.8|9205.72|9205.72|9208.11|9208.11|9200.74|9200.74|0
1632732900000|2021-09-27 08:55:00|9205.91|9205.91|9200.94|9200.94|9208.5|9208.5|9200.74|9200.74|0
1632733200000|2021-09-27 09:00:00|9200.33|9200.33|9208.93|9208.93|9209.14|9209.14|9199.34|9199.34|0
1632733500000|2021-09-27 09:05:00|9208.78|9208.78|9194.75|9194.75|9212.02|9212.02|9194.08|9194.08|0
1632733800000|2021-09-27 09:10:00|9194.67|9194.67|9202.24|9202.24|9203.35|9203.35|9194.67|9194.67|0
1632734100000|2021-09-27 09:15:00|9202.99|9202.99|9204.97|9204.97|9207.99|9207.99|9202.55|9202.55|0
1632734400000|2021-09-27 09:20:00|9204.95|9204.95|9205.48|9205.48|9209.79|9209.79|9202.34|9202.34|0
1632734700000|2021-09-27 09:25:00|9205.3|9205.3|9193.65|9193.65|9207.19|9207.19|9193.34|9193.34|0
1632735000000|2021-09-27 09:30:00|9193.87|9193.87|9195.34|9195.34|9199.98|9199.98|9193.79|9193.79|0
1632735300000|2021-09-27 09:35:00|9194.9|9194.9|9191.95|9191.95|9195.27|9195.27|9189.41|9189.41|0
1632735600000|2021-09-27 09:40:00|9192.03|9192.03|9188.6|9188.6|9202.32|9202.32|9188.15|9188.15|0
1632735900000|2021-09-27 09:45:00|9189.44|9189.44|9203.04|9203.04|9203.84|9203.84|9188.22|9188.22|0
1632736200000|2021-09-27 09:50:00|9203.26|9203.26|9210.86|9210.86|9216.19|9216.19|9203.26|9203.26|0
1632736500000|2021-09-27 09:55:00|9211.38|9211.38|9214.26|9214.26|9216.76|9216.76|9210.12|9210.12|0
1632736800000|2021-09-27 10:00:00|9214.64|9214.64|9192.57|9192.57|9215.18|9215.18|9190.35|9190.35|0
1632737100000|2021-09-27 10:05:00|9192.42|9192.42|9198.12|9198.12|9198.12|9198.12|9192|9192|0
1632737400000|2021-09-27 10:10:00|9197.78|9197.78|9197.98|9197.98|9200.45|9200.45|9196.49|9196.49|0
1632737700000|2021-09-27 10:15:00|9197.91|9197.91|9202.35|9202.35|9202.35|9202.35|9197.44|9197.44|0
1632738000000|2021-09-27 10:20:00|9202.28|9202.28|9208.41|9208.41|9208.57|9208.57|9198.68|9198.68|0
1632738300000|2021-09-27 10:25:00|9208.49|9208.49|9215.6|9215.6|9217.02|9217.02|9205.75|9205.75|0
1632738600000|2021-09-27 10:30:00|9215.41|9215.41|9212.78|9212.78|9218.1|9218.1|9210.06|9210.06|0
1632738900000|2021-09-27 10:35:00|9213.08|9213.08|9214.28|9214.28|9217.78|9217.78|9210.94|9210.94|0
1632739200000|2021-09-27 10:40:00|9213.97|9213.97|9210.48|9210.48|9217.08|9217.08|9208.74|9208.74|0
1632739500000|2021-09-27 10:45:00|9210.67|9210.67|9205.06|9205.06|9214.64|9214.64|9204.12|9204.12|0
1632739800000|2021-09-27 10:50:00|9205.47|9205.47|9188.85|9188.85|9205.58|9205.58|9186.83|9186.83|0
1632740100000|2021-09-27 10:55:00|9188.9|9188.9|9190.7|9190.7|9194.14|9194.14|9187.9|9187.9|0
1632740400000|2021-09-27 11:00:00|9190.88|9190.88|9193.5|9193.5|9193.5|9193.5|9188.18|9188.18|0
1632740700000|2021-09-27 11:05:00|9192.66|9192.66|9177.2|9177.2|9192.66|9192.66|9176.41|9176.41|0
1632741000000|2021-09-27 11:10:00|9177.36|9177.36|9190.59|9190.59|9192.54|9192.54|9177.36|9177.36|0
1632741300000|2021-09-27 11:15:00|9190.77|9190.77|9205.69|9205.69|9205.88|9205.88|9189.43|9189.43|0
1632741600000|2021-09-27 11:20:00|9205.82|9205.82|9201.59|9201.59|9212.54|9212.54|9201.43|9201.43|0
1632741900000|2021-09-27 11:25:00|9199.91|9199.91|9209.76|9209.76|9209.76|9209.76|9199.3|9199.3|0
1632742200000|2021-09-27 11:30:00|9209.82|9209.82|9209.38|9209.38|9210.46|9210.46|9204.01|9204.01|0
1632742500000|2021-09-27 11:35:00|9209.97|9209.97|9208.62|9208.62|9212.19|9212.19|9207.14|9207.14|0
1632742800000|2021-09-27 11:40:00|9209.07|9209.07|9218.14|9218.14|9218.14|9218.14|9204.74|9204.74|0
1632743100000|2021-09-27 11:45:00|9218.36|9218.36|9208.98|9208.98|9218.96|9218.96|9208.38|9208.38|0
1632743400000|2021-09-27 11:50:00|9208.87|9208.87|9211.81|9211.81|9215.16|9215.16|9205.21|9205.21|0
1632743700000|2021-09-27 11:55:00|9212.65|9212.65|9224.2|9224.2|9225.32|9225.32|9212.63|9212.63|0
1632744000000|2021-09-27 12:00:00|9224.11|9224.11|9224.73|9224.73|9231.38|9231.38|9222.79|9222.79|0
1632744300000|2021-09-27 12:05:00|9225.32|9225.32|9232.54|9232.54|9235.89|9235.89|9224.08|9224.08|0
1632744600000|2021-09-27 12:10:00|9231.8|9231.8|9221.2|9221.2|9232.31|9232.31|9221.2|9221.2|0
1632744900000|2021-09-27 12:15:00|9221.25|9221.25|9207.54|9207.54|9222.71|9222.71|9204.9|9204.9|0
1632745200000|2021-09-27 12:20:00|9207.73|9207.73|9210.52|9210.52|9217.3|9217.3|9207.34|9207.34|0
1632745500000|2021-09-27 12:25:00|9210.61|9210.61|9208.75|9208.75|9210.83|9210.83|9203.03|9203.03|0
1632745800000|2021-09-27 12:30:00|9208.98|9208.98|9207.62|9207.62|9214.66|9214.66|9206.38|9206.38|0
1632746100000|2021-09-27 12:35:00|9207.25|9207.25|9214.88|9214.88|9222.07|9222.07|9203.65|9203.65|0
1632746400000|2021-09-27 12:40:00|9215.08|9215.08|9210.88|9210.88|9217.7|9217.7|9208.85|9208.85|0
1632746700000|2021-09-27 12:45:00|9210.04|9210.04|9212.69|9212.69|9214.4|9214.4|9207.13|9207.13|0
1632747000000|2021-09-27 12:50:00|9213.28|9213.28|9216|9216|9221.97|9221.97|9213.28|9213.28|0
1632747300000|2021-09-27 12:55:00|9215.85|9215.85|9209.49|9209.49|9218.83|9218.83|9208.25|9208.25|0
1632747600000|2021-09-27 13:00:00|9209.79|9209.79|9198.17|9198.17|9209.79|9209.79|9198.02|9198.02|0
1632747900000|2021-09-27 13:05:00|9198.07|9198.07|9195.19|9195.19|9200.85|9200.85|9193.64|9193.64|0
1632748200000|2021-09-27 13:10:00|9195.07|9195.07|9182.13|9182.13|9195.15|9195.15|9179.86|9179.86|0
1632748500000|2021-09-27 13:15:00|9182.21|9182.21|9180.7|9180.7|9182.21|9182.21|9175.51|9175.51|0
1632748800000|2021-09-27 13:20:00|9180.68|9180.68|9189.54|9189.54|9191.75|9191.75|9179.89|9179.89|0
1632749100000|2021-09-27 13:25:00|9189.38|9189.38|9197.65|9197.65|9198.24|9198.24|9189.26|9189.26|0
1632749400000|2021-09-27 13:30:00|9198.49|9198.49|9194.17|9194.17|9209.17|9209.17|9187.06|9187.06|0
1632749700000|2021-09-27 13:35:00|9194.09|9194.09|9201.62|9201.62|9201.62|9201.62|9191.68|9191.68|0
1632750000000|2021-09-27 13:40:00|9201.78|9201.78|9199.83|9199.83|9204.57|9204.57|9187.29|9187.29|0
1632750300000|2021-09-27 13:45:00|9197.31|9197.31|9210.59|9210.59|9212.35|9212.35|9197.12|9197.12|0
1632750600000|2021-09-27 13:50:00|9210.77|9210.77|9216.51|9216.51|9217.72|9217.72|9207.66|9207.66|0
1632750900000|2021-09-27 13:55:00|9216.63|9216.63|9214.95|9214.95|9220.2|9220.2|9210.95|9210.95|0
1632751200000|2021-09-27 14:00:00|9214.33|9214.33|9209.97|9209.97|9218.44|9218.44|9207.23|9207.23|0
1632751500000|2021-09-27 14:05:00|9209.95|9209.95|9209.44|9209.44|9215.59|9215.59|9200.47|9200.47|0
1632751800000|2021-09-27 14:10:00|9209.52|9209.52|9186.07|9186.07|9209.83|9209.83|9184.69|9184.69|0
1632752100000|2021-09-27 14:15:00|9186.3|9186.3|9220.9|9220.9|9220.9|9220.9|9186.3|9186.3|0
1632752400000|2021-09-27 14:20:00|9221.09|9221.09|9247.25|9247.25|9250.77|9250.77|9216.1|9216.1|0
1632752700000|2021-09-27 14:25:00|9247.33|9247.33|9236.14|9236.14|9248.42|9248.42|9236.14|9236.14|0
1632753000000|2021-09-27 14:30:00|9236.07|9236.07|9239.41|9239.41|9245.08|9245.08|9233.43|9233.43|0
1632753300000|2021-09-27 14:35:00|9239.44|9239.44|9233.12|9233.12|9241.54|9241.54|9232.45|9232.45|0
1632753600000|2021-09-27 14:40:00|9231.44|9231.44|9236.34|9236.34|9240.53|9240.53|9224.6|9224.6|0
1632753900000|2021-09-27 14:45:00|9238.81|9238.81|9244.75|9244.75|9245.65|9245.65|9230.04|9230.04|0
1632754200000|2021-09-27 14:50:00|9245.06|9245.06|9261.53|9261.53|9262.05|9262.05|9244.96|9244.96|0
1632754500000|2021-09-27 14:55:00|9261.69|9261.69|9256.3|9256.3|9263.58|9263.58|9254.16|9254.16|0
1632754800000|2021-09-27 15:00:00|9257.14|9257.14|9244.48|9244.48|9259.94|9259.94|9240.51|9240.51|0
1632755100000|2021-09-27 15:05:00|9244.45|9244.45|9248.18|9248.18|9249.03|9249.03|9241.48|9241.48|0
1632755400000|2021-09-27 15:10:00|9248.37|9248.37|9244.84|9244.84|9253.33|9253.33|9244.66|9244.66|0
1632755700000|2021-09-27 15:15:00|9244|9244|9244.82|9244.82|9246.13|9246.13|9240.01|9240.01|0
1632756000000|2021-09-27 15:20:00|9245|9245|9243.92|9243.92|9245.89|9245.89|9239.36|9239.36|0
1632756300000|2021-09-27 15:25:00|9243.83|9243.83|9234|9234|9245.47|9245.47|9230.93|9230.93|0
1632813300000|2021-09-28 07:15:00|9180.27|9180.27|9184.62|9184.62|9196.33|9196.33|9176.66|9176.66|0
1632813600000|2021-09-28 07:20:00|9184.09|9184.09|9150.35|9150.35|9184.09|9184.09|9147.78|9147.78|0
1632813900000|2021-09-28 07:25:00|9149.43|9149.43|9127.47|9127.47|9150.6|9150.6|9124.88|9124.88|0
1632814200000|2021-09-28 07:30:00|9127.1|9127.1|9133.2|9133.2|9134.51|9134.51|9115.03|9115.03|0
1632814500000|2021-09-28 07:35:00|9132.64|9132.64|9123.99|9123.99|9132.89|9132.89|9113.48|9113.48|0
1632814800000|2021-09-28 07:40:00|9123.58|9123.58|9104.77|9104.77|9124.62|9124.62|9102.91|9102.91|0
1632815100000|2021-09-28 07:45:00|9103.76|9103.76|9100.62|9100.62|9104.61|9104.61|9092.55|9092.55|0
1632815400000|2021-09-28 07:50:00|9100.06|9100.06|9100.14|9100.14|9106|9106|9096.79|9096.79|0
1632815700000|2021-09-28 07:55:00|9100.24|9100.24|9110.3|9110.3|9110.3|9110.3|9094.16|9094.16|0
1632816000000|2021-09-28 08:00:00|9110.95|9110.95|9094.58|9094.58|9110.95|9110.95|9094.06|9094.06|0
1632816300000|2021-09-28 08:05:00|9094.69|9094.69|9072.86|9072.86|9094.69|9094.69|9070.27|9070.27|0
1632816600000|2021-09-28 08:10:00|9072.7|9072.7|9049.07|9049.07|9072.7|9072.7|9039.62|9039.62|0
1632816900000|2021-09-28 08:15:00|9048.77|9048.77|9037.11|9037.11|9051.58|9051.58|9036.53|9036.53|0
1632817200000|2021-09-28 08:20:00|9036|9036|9041.95|9041.95|9041.95|9041.95|9027.67|9027.67|0
1632817500000|2021-09-28 08:25:00|9041.42|9041.42|9052.62|9052.62|9053.16|9053.16|9038.46|9038.46|0
1632817800000|2021-09-28 08:30:00|9052.83|9052.83|9054.73|9054.73|9071.16|9071.16|9052.83|9052.83|0
1632818100000|2021-09-28 08:35:00|9054.36|9054.36|9083.59|9083.59|9083.59|9083.59|9050.89|9050.89|0
1632818400000|2021-09-28 08:40:00|9083.77|9083.77|9085.1|9085.1|9088.58|9088.58|9080.44|9080.44|0
1632818700000|2021-09-28 08:45:00|9083.42|9083.42|9087.58|9087.58|9093.38|9093.38|9083.42|9083.42|0
1632819000000|2021-09-28 08:50:00|9087.78|9087.78|9100.74|9100.74|9103.58|9103.58|9084.47|9084.47|0
1632819300000|2021-09-28 08:55:00|9100.29|9100.29|9118.98|9118.98|9119.24|9119.24|9100.14|9100.14|0
1632819600000|2021-09-28 09:00:00|9120.16|9120.16|9127.01|9127.01|9127.14|9127.14|9115.85|9115.85|0
1632819900000|2021-09-28 09:05:00|9127.2|9127.2|9125.05|9125.05|9129.29|9129.29|9121.78|9121.78|0
1632820200000|2021-09-28 09:10:00|9125.16|9125.16|9119.38|9119.38|9126.31|9126.31|9114.4|9114.4|0
1632820500000|2021-09-28 09:15:00|9119.56|9119.56|9115.76|9115.76|9119.56|9119.56|9109.22|9109.22|0
1632820800000|2021-09-28 09:20:00|9116.29|9116.29|9104.16|9104.16|9116.88|9116.88|9104.16|9104.16|0
1632821100000|2021-09-28 09:25:00|9103.78|9103.78|9110.12|9110.12|9110.12|9110.12|9102.89|9102.89|0
1632821400000|2021-09-28 09:30:00|9110.36|9110.36|9090.26|9090.26|9111.54|9111.54|9090.26|9090.26|0
1632821700000|2021-09-28 09:35:00|9090.49|9090.49|9092.56|9092.56|9100.46|9100.46|9090.33|9090.33|0
1632822000000|2021-09-28 09:40:00|9092.67|9092.67|9088.21|9088.21|9097.28|9097.28|9085.41|9085.41|0
1632822300000|2021-09-28 09:45:00|9088.1|9088.1|9076.22|9076.22|9088.1|9088.1|9071.4|9071.4|0
1632822600000|2021-09-28 09:50:00|9075.92|9075.92|9078.17|9078.17|9080.85|9080.85|9075.92|9075.92|0
1632822900000|2021-09-28 09:55:00|9078.1|9078.1|9057.64|9057.64|9082.61|9082.61|9053.14|9053.14|0
1632823200000|2021-09-28 10:00:00|9057.05|9057.05|9042.91|9042.91|9057.05|9057.05|9037.59|9037.59|0
1632823500000|2021-09-28 10:05:00|9042.71|9042.71|9051.72|9051.72|9051.72|9051.72|9038.57|9038.57|0
1632823800000|2021-09-28 10:10:00|9051.5|9051.5|9040.46|9040.46|9051.5|9051.5|9035.62|9035.62|0
1632824100000|2021-09-28 10:15:00|9040.34|9040.34|9045.76|9045.76|9049.76|9049.76|9040.12|9040.12|0
1632824400000|2021-09-28 10:20:00|9045.01|9045.01|9054.59|9054.59|9054.59|9054.59|9041.61|9041.61|0
1632824700000|2021-09-28 10:25:00|9054.96|9054.96|9075.14|9075.14|9076.14|9076.14|9054.54|9054.54|0
1632825000000|2021-09-28 10:30:00|9074.39|9074.39|9059.73|9059.73|9075.38|9075.38|9057.05|9057.05|0
1632825300000|2021-09-28 10:35:00|9060.14|9060.14|9073.99|9073.99|9076.04|9076.04|9058.44|9058.44|0
1632825600000|2021-09-28 10:40:00|9073.88|9073.88|9088.83|9088.83|9089.28|9089.28|9073.29|9073.29|0
1632825900000|2021-09-28 10:45:00|9089.2|9089.2|9093.08|9093.08|9093.08|9093.08|9087.66|9087.66|0
1632826200000|2021-09-28 10:50:00|9092.49|9092.49|9085.52|9085.52|9092.49|9092.49|9084.78|9084.78|0
1632826500000|2021-09-28 10:55:00|9085.63|9085.63|9081.37|9081.37|9090.98|9090.98|9081.19|9081.19|0
1632826800000|2021-09-28 11:00:00|9081.27|9081.27|9085.85|9085.85|9085.85|9085.85|9079.05|9079.05|0
1632827100000|2021-09-28 11:05:00|9085.65|9085.65|9064.54|9064.54|9085.65|9085.65|9064.54|9064.54|0
1632827400000|2021-09-28 11:10:00|9064.39|9064.39|9058.26|9058.26|9064.39|9064.39|9057.75|9057.75|0
1632827700000|2021-09-28 11:15:00|9057.92|9057.92|9062.87|9062.87|9063.43|9063.43|9056.75|9056.75|0
1632828000000|2021-09-28 11:20:00|9063.49|9063.49|9061.42|9061.42|9066.68|9066.68|9059.76|9059.76|0
1632828300000|2021-09-28 11:25:00|9060.83|9060.83|9075.74|9075.74|9075.74|9075.74|9057.21|9057.21|0
1632828600000|2021-09-28 11:30:00|9075.64|9075.64|9072.95|9072.95|9076.52|9076.52|9071.39|9071.39|0
1632828900000|2021-09-28 11:35:00|9073.26|9073.26|9071.64|9071.64|9073.94|9073.94|9065.81|9065.81|0
1632829200000|2021-09-28 11:40:00|9072.46|9072.46|9080.18|9080.18|9082.53|9082.53|9072.46|9072.46|0
1632829500000|2021-09-28 11:45:00|9079.59|9079.59|9082.12|9082.12|9086.98|9086.98|9078.2|9078.2|0
1632829800000|2021-09-28 11:50:00|9082.3|9082.3|9080.32|9080.32|9083.65|9083.65|9077.73|9077.73|0
1632830100000|2021-09-28 11:55:00|9082|9082|9081|9081|9090.98|9090.98|9078.89|9078.89|0
1632830400000|2021-09-28 12:00:00|9080.79|9080.79|9088.24|9088.24|9089.05|9089.05|9079.29|9079.29|0
1632830700000|2021-09-28 12:05:00|9088.35|9088.35|9088.23|9088.23|9093.55|9093.55|9085.44|9085.44|0
1632831000000|2021-09-28 12:10:00|9088.17|9088.17|9100.92|9100.92|9105.44|9105.44|9088.17|9088.17|0
1632831300000|2021-09-28 12:15:00|9101.28|9101.28|9106.39|9106.39|9108.56|9108.56|9099.74|9099.74|0
1632831600000|2021-09-28 12:20:00|9106.61|9106.61|9114.37|9114.37|9115.26|9115.26|9101.28|9101.28|0
1632831900000|2021-09-28 12:25:00|9114.56|9114.56|9121.93|9121.93|9123.46|9123.46|9110.84|9110.84|0
1632832200000|2021-09-28 12:30:00|9121.78|9121.78|9126.15|9126.15|9130.21|9130.21|9121.78|9121.78|0
1632832500000|2021-09-28 12:35:00|9125.56|9125.56|9131.14|9131.14|9137.34|9137.34|9121.62|9121.62|0
1632832800000|2021-09-28 12:40:00|9126.94|9126.94|9107.07|9107.07|9127.29|9127.29|9105.78|9105.78|0
1632833100000|2021-09-28 12:45:00|9107.68|9107.68|9116.58|9116.58|9117.08|9117.08|9104.41|9104.41|0
1632833400000|2021-09-28 12:50:00|9116.35|9116.35|9112.02|9112.02|9116.35|9116.35|9105.22|9105.22|0
1632833700000|2021-09-28 12:55:00|9111.84|9111.84|9102.25|9102.25|9113.83|9113.83|9102.25|9102.25|0
1632834000000|2021-09-28 13:00:00|9102.16|9102.16|9108.23|9108.23|9113.02|9113.02|9100.92|9100.92|0
1632834300000|2021-09-28 13:05:00|9108.05|9108.05|9111.63|9111.63|9112.97|9112.97|9106|9106|0
1632834600000|2021-09-28 13:10:00|9111.74|9111.74|9133.48|9133.48|9133.48|9133.48|9107.53|9107.53|0
1632834900000|2021-09-28 13:15:00|9133.03|9133.03|9134.92|9134.92|9137.44|9137.44|9130.45|9130.45|0
1632835200000|2021-09-28 13:20:00|9135.16|9135.16|9148.32|9148.32|9151.49|9151.49|9134.71|9134.71|0
1632835500000|2021-09-28 13:25:00|9148.57|9148.57|9152.71|9152.71|9154.58|9154.58|9139.44|9139.44|0
1632835800000|2021-09-28 13:30:00|9152.8|9152.8|9179.13|9179.13|9183.04|9183.04|9148.53|9148.53|0
1632836100000|2021-09-28 13:35:00|9179.82|9179.82|9162.2|9162.2|9180.83|9180.83|9158.71|9158.71|0
1632836400000|2021-09-28 13:40:00|9162.29|9162.29|9150.28|9150.28|9172.36|9172.36|9150.28|9150.28|0
1632836700000|2021-09-28 13:45:00|9150.22|9150.22|9116.94|9116.94|9150.6|9150.6|9115.91|9115.91|0
1632837000000|2021-09-28 13:50:00|9116.96|9116.96|9126.83|9126.83|9127.67|9127.67|9107.67|9107.67|0
1632837300000|2021-09-28 13:55:00|9125.99|9125.99|9136.08|9136.08|9144.11|9144.11|9124.37|9124.37|0
1632837600000|2021-09-28 14:00:00|9136.01|9136.01|9096.35|9096.35|9136.01|9136.01|9095|9095|0
1632837900000|2021-09-28 14:05:00|9096.94|9096.94|9080.71|9080.71|9101.97|9101.97|9080.18|9080.18|0
1632838200000|2021-09-28 14:10:00|9080.86|9080.86|9086.92|9086.92|9086.92|9086.92|9067.91|9067.91|0
1632838500000|2021-09-28 14:15:00|9086.72|9086.72|9074.43|9074.43|9087.6|9087.6|9072.57|9072.57|0
1632838800000|2021-09-28 14:20:00|9073.84|9073.84|9069.26|9069.26|9075.18|9075.18|9059.74|9059.74|0
1632839100000|2021-09-28 14:25:00|9069.56|9069.56|9083.61|9083.61|9085.32|9085.32|9062.92|9062.92|0
1632839400000|2021-09-28 14:30:00|9083.42|9083.42|9078.41|9078.41|9091.66|9091.66|9077.55|9077.55|0
1632839700000|2021-09-28 14:35:00|9078.53|9078.53|9093.04|9093.04|9093.04|9093.04|9072.84|9072.84|0
1632840000000|2021-09-28 14:40:00|9093.15|9093.15|9100.75|9100.75|9101.49|9101.49|9084.17|9084.17|0
1632840300000|2021-09-28 14:45:00|9101.43|9101.43|9103.6|9103.6|9113.02|9113.02|9099.4|9099.4|0
1632840600000|2021-09-28 14:50:00|9103.5|9103.5|9085.31|9085.31|9103.5|9103.5|9085.13|9085.13|0
1632840900000|2021-09-28 14:55:00|9085.21|9085.21|9086.08|9086.08|9086.99|9086.99|9080.92|9080.92|0
1632841200000|2021-09-28 15:00:00|9085.97|9085.97|9071.49|9071.49|9087.3|9087.3|9071.25|9071.25|0
1632841500000|2021-09-28 15:05:00|9071.6|9071.6|9068.57|9068.57|9082.2|9082.2|9068.27|9068.27|0
1632841800000|2021-09-28 15:10:00|9068.62|9068.62|9079.2|9079.2|9082.12|9082.12|9068.53|9068.53|0
1632842100000|2021-09-28 15:15:00|9079.35|9079.35|9083.32|9083.32|9085|9085|9076.78|9076.78|0
1632842400000|2021-09-28 15:20:00|9084.16|9084.16|9082.6|9082.6|9085.71|9085.71|9076.78|9076.78|0
1632842700000|2021-09-28 15:25:00|9082.79|9082.79|9079.82|9079.82|9087.93|9087.93|9074.73|9074.73|0
1632899700000|2021-09-29 07:15:00|9113.42|9113.42|9137.11|9137.11|9137.34|9137.34|9111.94|9111.94|0
1632900000000|2021-09-29 07:20:00|9137.03|9137.03|9137.76|9137.76|9156.21|9156.21|9134.02|9134.02|0
1632900300000|2021-09-29 07:25:00|9137.28|9137.28|9127.35|9127.35|9142.61|9142.61|9118.15|9118.15|0
1632900600000|2021-09-29 07:30:00|9128.37|9128.37|9136.85|9136.85|9140.75|9140.75|9126.47|9126.47|0
1632900900000|2021-09-29 07:35:00|9137.22|9137.22|9152.61|9152.61|9159.99|9159.99|9134.93|9134.93|0
1632901200000|2021-09-29 07:40:00|9154.29|9154.29|9141.14|9141.14|9159.07|9159.07|9141.14|9141.14|0
1632901500000|2021-09-29 07:45:00|9140.77|9140.77|9136.98|9136.98|9146.84|9146.84|9136.85|9136.85|0
1632901800000|2021-09-29 07:50:00|9136.91|9136.91|9127.03|9127.03|9143.96|9143.96|9127|9127|0
1632902100000|2021-09-29 07:55:00|9126.71|9126.71|9141.93|9141.93|9141.93|9141.93|9126.71|9126.71|0
1632902400000|2021-09-29 08:00:00|9141.84|9141.84|9141.26|9141.26|9143.29|9143.29|9138.37|9138.37|0
1632902700000|2021-09-29 08:05:00|9140.4|9140.4|9143.22|9143.22|9146.58|9146.58|9131.75|9131.75|0
1632903000000|2021-09-29 08:10:00|9143.59|9143.59|9136.08|9136.08|9147.62|9147.62|9133.8|9133.8|0
1632903300000|2021-09-29 08:15:00|9136.3|9136.3|9128.48|9128.48|9143.08|9143.08|9128.14|9128.14|0
1632903600000|2021-09-29 08:20:00|9128.17|9128.17|9143.66|9143.66|9146|9146|9127.67|9127.67|0
1632903900000|2021-09-29 08:25:00|9142.47|9142.47|9149.18|9149.18|9154.51|9154.51|9142.04|9142.04|0
1632904200000|2021-09-29 08:30:00|9149.34|9149.34|9148.55|9148.55|9159.96|9159.96|9148.44|9148.44|0
1632904500000|2021-09-29 08:35:00|9148.82|9148.82|9147.78|9147.78|9149.37|9149.37|9144.23|9144.23|0
1632904800000|2021-09-29 08:40:00|9147.89|9147.89|9150.3|9150.3|9157.49|9157.49|9147.24|9147.24|0
1632905100000|2021-09-29 08:45:00|9150.48|9150.48|9164.33|9164.33|9165.18|9165.18|9150.31|9150.31|0
1632905400000|2021-09-29 08:50:00|9164.25|9164.25|9160.49|9160.49|9167.61|9167.61|9159.57|9159.57|0
1632905700000|2021-09-29 08:55:00|9159.9|9159.9|9162.02|9162.02|9164.64|9164.64|9159.02|9159.02|0
1632906000000|2021-09-29 09:00:00|9162.18|9162.18|9158.08|9158.08|9163.92|9163.92|9155.9|9155.9|0
1632906300000|2021-09-29 09:05:00|9158.27|9158.27|9163.74|9163.74|9167.04|9167.04|9158.27|9158.27|0
1632906600000|2021-09-29 09:10:00|9164.22|9164.22|9169.39|9169.39|9170.14|9170.14|9164.22|9164.22|0
1632906900000|2021-09-29 09:15:00|9169.3|9169.3|9184.84|9184.84|9186.54|9186.54|9169.09|9169.09|0
1632907200000|2021-09-29 09:20:00|9185.03|9185.03|9187.15|9187.15|9191.78|9191.78|9180.68|9180.68|0
1632907500000|2021-09-29 09:25:00|9187.3|9187.3|9213.03|9213.03|9213.31|9213.31|9186.85|9186.85|0
1632907800000|2021-09-29 09:30:00|9213.13|9213.13|9213.45|9213.45|9223.02|9223.02|9212.65|9212.65|0
1632908100000|2021-09-29 09:35:00|9213.55|9213.55|9213.89|9213.89|9219.06|9219.06|9208.08|9208.08|0
1632908400000|2021-09-29 09:40:00|9212.71|9212.71|9200.79|9200.79|9212.71|9212.71|9199.69|9199.69|0
1632908700000|2021-09-29 09:45:00|9200.9|9200.9|9200.17|9200.17|9201.4|9201.4|9196.83|9196.83|0
1632909000000|2021-09-29 09:50:00|9200.06|9200.06|9192.81|9192.81|9200.06|9200.06|9189.67|9189.67|0
1632909300000|2021-09-29 09:55:00|9192.64|9192.64|9191.54|9191.54|9196.3|9196.3|9186|9186|0
1632909600000|2021-09-29 10:00:00|9191.36|9191.36|9183.1|9183.1|9192.63|9192.63|9183.1|9183.1|0
1632909900000|2021-09-29 10:05:00|9182.77|9182.77|9181.74|9181.74|9187.5|9187.5|9180.74|9180.74|0
1632910200000|2021-09-29 10:10:00|9180.9|9180.9|9175.39|9175.39|9180.9|9180.9|9173.66|9173.66|0
1632910500000|2021-09-29 10:15:00|9175.72|9175.72|9171.11|9171.11|9178.63|9178.63|9170.43|9170.43|0
1632910800000|2021-09-29 10:20:00|9170.98|9170.98|9164.2|9164.2|9170.98|9170.98|9164.16|9164.16|0
1632911100000|2021-09-29 10:25:00|9164.28|9164.28|9167.67|9167.67|9167.89|9167.89|9160.6|9160.6|0
1632911400000|2021-09-29 10:30:00|9167.72|9167.72|9163.11|9163.11|9171.7|9171.7|9162.84|9162.84|0
1632911700000|2021-09-29 10:35:00|9162.52|9162.52|9168.86|9168.86|9169.32|9169.32|9161.07|9161.07|0
1632912000000|2021-09-29 10:40:00|9168.65|9168.65|9178.03|9178.03|9182.03|9182.03|9168.65|9168.65|0
1632912300000|2021-09-29 10:45:00|9177.94|9177.94|9178.5|9178.5|9183.94|9183.94|9177.94|9177.94|0
1632912600000|2021-09-29 10:50:00|9178.72|9178.72|9181.94|9181.94|9182.14|9182.14|9175.45|9175.45|0
1632912900000|2021-09-29 10:55:00|9182.09|9182.09|9176.56|9176.56|9183.35|9183.35|9171.91|9171.91|0
1632913200000|2021-09-29 11:00:00|9176.33|9176.33|9178.26|9178.26|9184.63|9184.63|9176.18|9176.18|0
1632913500000|2021-09-29 11:05:00|9178.1|9178.1|9172.42|9172.42|9178.87|9178.87|9171.82|9171.82|0
1632913800000|2021-09-29 11:10:00|9172.27|9172.27|9178|9178|9179.92|9179.92|9172.24|9172.24|0
1632914100000|2021-09-29 11:15:00|9178.17|9178.17|9177.34|9177.34|9182.91|9182.91|9177.12|9177.12|0
1632914400000|2021-09-29 11:20:00|9175.66|9175.66|9162.69|9162.69|9175.66|9175.66|9160.53|9160.53|0
1632914700000|2021-09-29 11:25:00|9162.6|9162.6|9160.34|9160.34|9162.64|9162.64|9157.49|9157.49|0
1632915000000|2021-09-29 11:30:00|9160.51|9160.51|9160.12|9160.12|9164.91|9164.91|9158.84|9158.84|0
1632915300000|2021-09-29 11:35:00|9159.28|9159.28|9139.71|9139.71|9159.47|9159.47|9137.97|9137.97|0
1632915600000|2021-09-29 11:40:00|9139.6|9139.6|9133.02|9133.02|9141.72|9141.72|9127.28|9127.28|0
1632915900000|2021-09-29 11:45:00|9133.17|9133.17|9138.36|9138.36|9138.38|9138.38|9133.17|9133.17|0
1632916200000|2021-09-29 11:50:00|9138.47|9138.47|9148.75|9148.75|9149.43|9149.43|9138.47|9138.47|0
1632916500000|2021-09-29 11:55:00|9148.85|9148.85|9153.13|9153.13|9154.2|9154.2|9145.99|9145.99|0
1632916800000|2021-09-29 12:00:00|9152.54|9152.54|9153.59|9153.59|9158.16|9158.16|9151.44|9151.44|0
1632917100000|2021-09-29 12:05:00|9153.53|9153.53|9137.85|9137.85|9155.96|9155.96|9137.46|9137.46|0
1632917400000|2021-09-29 12:10:00|9138.69|9138.69|9147.12|9147.12|9157.93|9157.93|9138.69|9138.69|0
1632917700000|2021-09-29 12:15:00|9146.97|9146.97|9151.93|9151.93|9152.3|9152.3|9143.37|9143.37|0
1632918000000|2021-09-29 12:20:00|9151.72|9151.72|9151.24|9151.24|9156.09|9156.09|9151.24|9151.24|0
1632918300000|2021-09-29 12:25:00|9150.93|9150.93|9148.59|9148.59|9152.3|9152.3|9146.26|9146.26|0
1632918600000|2021-09-29 12:30:00|9148.49|9148.49|9144.21|9144.21|9151.4|9151.4|9143.33|9143.33|0
1632918900000|2021-09-29 12:35:00|9144.12|9144.12|9137.75|9137.75|9144.9|9144.9|9136.56|9136.56|0
1632919200000|2021-09-29 12:40:00|9137.86|9137.86|9138.99|9138.99|9140.1|9140.1|9135.83|9135.83|0
1632919500000|2021-09-29 12:45:00|9138.84|9138.84|9143.85|9143.85|9144|9144|9137.97|9137.97|0
1632919800000|2021-09-29 12:50:00|9143.95|9143.95|9140.05|9140.05|9145.51|9145.51|9138.39|9138.39|0
1632920100000|2021-09-29 12:55:00|9140.89|9140.89|9136.08|9136.08|9141.07|9141.07|9133.22|9133.22|0
1632920400000|2021-09-29 13:00:00|9136.13|9136.13|9137.35|9137.35|9139.04|9139.04|9136.13|9136.13|0
1632920700000|2021-09-29 13:05:00|9137.12|9137.12|9128.28|9128.28|9137.12|9137.12|9128.04|9128.04|0
1632921000000|2021-09-29 13:10:00|9127.68|9127.68|9118.23|9118.23|9132.97|9132.97|9117.81|9117.81|0
1632921300000|2021-09-29 13:15:00|9118.32|9118.32|9117.48|9117.48|9120.74|9120.74|9114.17|9114.17|0
1632921600000|2021-09-29 13:20:00|9117.64|9117.64|9116.16|9116.16|9118.65|9118.65|9113.39|9113.39|0
1632921900000|2021-09-29 13:25:00|9116.31|9116.31|9119.49|9119.49|9120.33|9120.33|9112.21|9112.21|0
1632922200000|2021-09-29 13:30:00|9120.33|9120.33|9086.99|9086.99|9120.95|9120.95|9085.3|9085.3|0
1632922500000|2021-09-29 13:35:00|9086.74|9086.74|9072.32|9072.32|9088.57|9088.57|9072.32|9072.32|0
1632922800000|2021-09-29 13:40:00|9073.22|9073.22|9080.53|9080.53|9094.78|9094.78|9072.29|9072.29|0
1632923100000|2021-09-29 13:45:00|9080.42|9080.42|9089.12|9089.12|9089.35|9089.35|9073.29|9073.29|0
1632923400000|2021-09-29 13:50:00|9089.5|9089.5|9101.11|9101.11|9111.22|9111.22|9089.5|9089.5|0
1632923700000|2021-09-29 13:55:00|9101.06|9101.06|9102.75|9102.75|9107.81|9107.81|9097.51|9097.51|0
1632924000000|2021-09-29 14:00:00|9102.9|9102.9|9093.45|9093.45|9114.02|9114.02|9093.25|9093.25|0
1632924300000|2021-09-29 14:05:00|9093.41|9093.41|9097.18|9097.18|9098.72|9098.72|9087.88|9087.88|0
1632924600000|2021-09-29 14:10:00|9097.39|9097.39|9105.23|9105.23|9110.35|9110.35|9097.39|9097.39|0
1632924900000|2021-09-29 14:15:00|9105.54|9105.54|9112.18|9112.18|9116.07|9116.07|9105.54|9105.54|0
1632925200000|2021-09-29 14:20:00|9112.55|9112.55|9108.61|9108.61|9123.43|9123.43|9108.39|9108.39|0
1632925500000|2021-09-29 14:25:00|9108.69|9108.69|9106.4|9106.4|9124.71|9124.71|9105.81|9105.81|0
1632925800000|2021-09-29 14:30:00|9106.48|9106.48|9098.92|9098.92|9111.9|9111.9|9098.8|9098.8|0
1632926100000|2021-09-29 14:35:00|9099.76|9099.76|9096.6|9096.6|9101.21|9101.21|9088.51|9088.51|0
1632926400000|2021-09-29 14:40:00|9096.66|9096.66|9109.13|9109.13|9111.08|9111.08|9096.66|9096.66|0
1632926700000|2021-09-29 14:45:00|9109.28|9109.28|9122.59|9122.59|9124.16|9124.16|9108.83|9108.83|0
1632927000000|2021-09-29 14:50:00|9122.34|9122.34|9119.45|9119.45|9126.95|9126.95|9115.54|9115.54|0
1632927300000|2021-09-29 14:55:00|9119.4|9119.4|9121.74|9121.74|9123.94|9123.94|9118.23|9118.23|0
1632927600000|2021-09-29 15:00:00|9121.97|9121.97|9123.52|9123.52|9127.07|9127.07|9120.49|9120.49|0
1632927900000|2021-09-29 15:05:00|9123.82|9123.82|9122.23|9122.23|9127.98|9127.98|9118.67|9118.67|0
1632928200000|2021-09-29 15:10:00|9122.31|9122.31|9116.07|9116.07|9124.6|9124.6|9116.07|9116.07|0
1632928500000|2021-09-29 15:15:00|9115.96|9115.96|9109.36|9109.36|9116.74|9116.74|9104.63|9104.63|0
1632928800000|2021-09-29 15:20:00|9109.17|9109.17|9102.61|9102.61|9109.58|9109.58|9100.37|9100.37|0
1632929100000|2021-09-29 15:25:00|9102.69|9102.69|9098.19|9098.19|9104.27|9104.27|9092.85|9092.85|0
1632986100000|2021-09-30 07:15:00|9114.16|9114.16|9134.04|9134.04|9136.48|9136.48|9113.79|9113.79|0
1632986400000|2021-09-30 07:20:00|9134.24|9134.24|9151.78|9151.78|9152.73|9152.73|9134.24|9134.24|0
1632986700000|2021-09-30 07:25:00|9152.02|9152.02|9141.18|9141.18|9172.45|9172.45|9141.18|9141.18|0
1632987000000|2021-09-30 07:30:00|9140.26|9140.26|9146.89|9146.89|9146.96|9146.96|9136.65|9136.65|0
1632987300000|2021-09-30 07:35:00|9146.33|9146.33|9152.67|9152.67|9159.77|9159.77|9146.33|9146.33|0
1632987600000|2021-09-30 07:40:00|9152.36|9152.36|9145.14|9145.14|9152.36|9152.36|9136.71|9136.71|0
1632987900000|2021-09-30 07:45:00|9144.91|9144.91|9134.68|9134.68|9149|9149|9134.68|9134.68|0
1632988200000|2021-09-30 07:50:00|9136.36|9136.36|9132.29|9132.29|9136.65|9136.65|9130.35|9130.35|0
1632988500000|2021-09-30 07:55:00|9131.47|9131.47|9114.84|9114.84|9133.06|9133.06|9114.84|9114.84|0
1632988800000|2021-09-30 08:00:00|9114.69|9114.69|9107.45|9107.45|9114.69|9114.69|9104.75|9104.75|0
1632989100000|2021-09-30 08:05:00|9107.63|9107.63|9111.8|9111.8|9120.6|9120.6|9107.63|9107.63|0
1632989400000|2021-09-30 08:10:00|9112.52|9112.52|9109.21|9109.21|9121.36|9121.36|9109.21|9109.21|0
1632989700000|2021-09-30 08:15:00|9109.62|9109.62|9092.77|9092.77|9109.7|9109.7|9091.33|9091.33|0
1632990000000|2021-09-30 08:20:00|9093.29|9093.29|9088.7|9088.7|9098.11|9098.11|9087.58|9087.58|0
1632990300000|2021-09-30 08:25:00|9088.77|9088.77|9088.2|9088.2|9094.17|9094.17|9085.09|9085.09|0
1632990600000|2021-09-30 08:30:00|9087.95|9087.95|9079.88|9079.88|9089.12|9089.12|9078.96|9078.96|0
1632990900000|2021-09-30 08:35:00|9080.03|9080.03|9082.89|9082.89|9083.2|9083.2|9075.77|9075.77|0
1632991200000|2021-09-30 08:40:00|9082.96|9082.96|9080.63|9080.63|9082.96|9082.96|9074.44|9074.44|0
1632991500000|2021-09-30 08:45:00|9081.1|9081.1|9067.46|9067.46|9081.71|9081.71|9067.4|9067.4|0
1632991800000|2021-09-30 08:50:00|9066.62|9066.62|9078.34|9078.34|9078.34|9078.34|9066.62|9066.62|0
1632992100000|2021-09-30 08:55:00|9078.55|9078.55|9087.85|9087.85|9087.93|9087.93|9078.55|9078.55|0
1632992400000|2021-09-30 09:00:00|9087.94|9087.94|9107.95|9107.95|9110.03|9110.03|9087.84|9087.84|0
1632992700000|2021-09-30 09:05:00|9108.12|9108.12|9095.43|9095.43|9112.82|9112.82|9094.63|9094.63|0
1632993000000|2021-09-30 09:10:00|9094.75|9094.75|9099.97|9099.97|9100.56|9100.56|9087.87|9087.87|0
1632993300000|2021-09-30 09:15:00|9100.18|9100.18|9070.07|9070.07|9100.31|9100.31|9070.07|9070.07|0
1632993600000|2021-09-30 09:20:00|9070.26|9070.26|9075.23|9075.23|9075.91|9075.91|9062.24|9062.24|0
1632993900000|2021-09-30 09:25:00|9074.86|9074.86|9087.81|9087.81|9087.81|9087.81|9074.57|9074.57|0
1632994200000|2021-09-30 09:30:00|9087.35|9087.35|9083.01|9083.01|9090.15|9090.15|9082.17|9082.17|0
1632994500000|2021-09-30 09:35:00|9083.08|9083.08|9085.89|9085.89|9089.28|9089.28|9077.65|9077.65|0
1632994800000|2021-09-30 09:40:00|9086.07|9086.07|9074.59|9074.59|9087.99|9087.99|9074.46|9074.46|0
1632995100000|2021-09-30 09:45:00|9074.81|9074.81|9057.43|9057.43|9075.04|9075.04|9057.37|9057.37|0
1632995400000|2021-09-30 09:50:00|9056.59|9056.59|9056.09|9056.09|9065.07|9065.07|9053.32|9053.32|0
1632995700000|2021-09-30 09:55:00|9055.5|9055.5|9066.36|9066.36|9066.51|9066.51|9053|9053|0
1632996000000|2021-09-30 10:00:00|9066.44|9066.44|9050.15|9050.15|9066.44|9066.44|9048.38|9048.38|0
1632996300000|2021-09-30 10:05:00|9049.92|9049.92|9015.24|9015.24|9050.06|9050.06|9014.68|9014.68|0
1632996600000|2021-09-30 10:10:00|9014.87|9014.87|9005.94|9005.94|9015.21|9015.21|9004.44|9004.44|0
1632996900000|2021-09-30 10:15:00|9006.03|9006.03|9011.6|9011.6|9016.14|9016.14|9002.94|9002.94|0
1632997200000|2021-09-30 10:20:00|9014.12|9014.12|8977.99|8977.99|9014.12|9014.12|8977|8977|0
1632997500000|2021-09-30 10:25:00|8978.59|8978.59|8976.57|8976.57|8980.9|8980.9|8965.23|8965.23|0
1632997800000|2021-09-30 10:30:00|8976.64|8976.64|8953.53|8953.53|8983.56|8983.56|8951.94|8951.94|0
1632998100000|2021-09-30 10:35:00|8953.42|8953.42|8968.94|8968.94|8968.94|8968.94|8953.22|8953.22|0
1632998400000|2021-09-30 10:40:00|8969.1|8969.1|8969.56|8969.56|8970.73|8970.73|8966.51|8966.51|0
1632998700000|2021-09-30 10:45:00|8969.64|8969.64|8980.75|8980.75|8982.59|8982.59|8968.33|8968.33|0
1632999000000|2021-09-30 10:50:00|8980.86|8980.86|8974.14|8974.14|8988.69|8988.69|8973.91|8973.91|0
1632999300000|2021-09-30 10:55:00|8974.36|8974.36|8963.1|8963.1|8978.78|8978.78|8961.67|8961.67|0
1632999600000|2021-09-30 11:00:00|8962.98|8962.98|8949.76|8949.76|8966.29|8966.29|8949.75|8949.75|0
1632999900000|2021-09-30 11:05:00|8949.94|8949.94|8952.61|8952.61|8953.58|8953.58|8941.88|8941.88|0
1633000200000|2021-09-30 11:10:00|8952.81|8952.81|8963.93|8963.93|8966.4|8966.4|8952.81|8952.81|0
1633000500000|2021-09-30 11:15:00|8964.09|8964.09|8968.7|8968.7|8970.01|8970.01|8957.8|8957.8|0
1633000800000|2021-09-30 11:20:00|8968.89|8968.89|8957.4|8957.4|8969.87|8969.87|8956.67|8956.67|0
1633001100000|2021-09-30 11:25:00|8956.56|8956.56|8962.59|8962.59|8963.54|8963.54|8954.42|8954.42|0
1633001400000|2021-09-30 11:30:00|8962.67|8962.67|8961.44|8961.44|8966.39|8966.39|8958.01|8958.01|0
1633001700000|2021-09-30 11:35:00|8961.84|8961.84|8947.08|8947.08|8965.78|8965.78|8947.08|8947.08|0
1633002000000|2021-09-30 11:40:00|8946.8|8946.8|8944.91|8944.91|8955.07|8955.07|8943.8|8943.8|0
1633002300000|2021-09-30 11:45:00|8944.8|8944.8|8940.15|8940.15|8947.65|8947.65|8932.47|8932.47|0
1633002600000|2021-09-30 11:50:00|8940.31|8940.31|8946.09|8946.09|8946.92|8946.92|8938.42|8938.42|0
1633002900000|2021-09-30 11:55:00|8946.27|8946.27|8957.32|8957.32|8957.32|8957.32|8942.34|8942.34|0
1633003200000|2021-09-30 12:00:00|8957.43|8957.43|8950.28|8950.28|8960.76|8960.76|8948.54|8948.54|0
1633003500000|2021-09-30 12:05:00|8950.36|8950.36|8954.69|8954.69|8960.36|8960.36|8950.36|8950.36|0
1633003800000|2021-09-30 12:10:00|8954.16|8954.16|8953.93|8953.93|8955.1|8955.1|8952.87|8952.87|0
1633004100000|2021-09-30 12:15:00|8954.3|8954.3|8968|8968|8969.26|8969.26|8954.29|8954.29|0
1633004400000|2021-09-30 12:20:00|8968.08|8968.08|8969.25|8969.25|8975.96|8975.96|8968.08|8968.08|0
1633004700000|2021-09-30 12:25:00|8969.1|8969.1|8974.69|8974.69|8974.75|8974.75|8967.74|8967.74|0
1633005000000|2021-09-30 12:30:00|8974.32|8974.32|8974.58|8974.58|8980.31|8980.31|8974.23|8974.23|0
1633005300000|2021-09-30 12:35:00|8974.51|8974.51|8971.83|8971.83|8979.82|8979.82|8971.77|8971.77|0
1633005600000|2021-09-30 12:40:00|8972.02|8972.02|8973.42|8973.42|8975.97|8975.97|8969.31|8969.31|0
1633005900000|2021-09-30 12:45:00|8973.5|8973.5|8969.13|8969.13|8978.5|8978.5|8968.62|8968.62|0
1633006200000|2021-09-30 12:50:00|8968.98|8968.98|8944.14|8944.14|8969.28|8969.28|8941.54|8941.54|0
1633006500000|2021-09-30 12:55:00|8943.3|8943.3|8943.15|8943.15|8947.83|8947.83|8941.19|8941.19|0
1633006800000|2021-09-30 13:00:00|8943.03|8943.03|8936.72|8936.72|8945.63|8945.63|8935.88|8935.88|0
1633007100000|2021-09-30 13:05:00|8936.63|8936.63|8946.17|8946.17|8946.72|8946.72|8936.63|8936.63|0
1633007400000|2021-09-30 13:10:00|8946.09|8946.09|8939.82|8939.82|8951.81|8951.81|8937.03|8937.03|0
1633007700000|2021-09-30 13:15:00|8940.41|8940.41|8939.8|8939.8|8945.13|8945.13|8936.53|8936.53|0
1633008000000|2021-09-30 13:20:00|8939.5|8939.5|8929.74|8929.74|8942.28|8942.28|8929.74|8929.74|0
1633008300000|2021-09-30 13:25:00|8929.66|8929.66|8940.54|8940.54|8948.49|8948.49|8928.94|8928.94|0
1633008600000|2021-09-30 13:30:00|8940.51|8940.51|8929.99|8929.99|8940.95|8940.95|8918.02|8918.02|0
1633008900000|2021-09-30 13:35:00|8929.9|8929.9|8906.12|8906.12|8937.77|8937.77|8904.44|8904.44|0
1633009200000|2021-09-30 13:40:00|8905.95|8905.95|8906.72|8906.72|8915.53|8915.53|8902.28|8902.28|0
1633009500000|2021-09-30 13:45:00|8906.75|8906.75|8913.6|8913.6|8913.6|8913.6|8898.35|8898.35|0
1633009800000|2021-09-30 13:50:00|8914.13|8914.13|8927.82|8927.82|8927.82|8927.82|8908.44|8908.44|0
1633010100000|2021-09-30 13:55:00|8927.96|8927.96|8906.42|8906.42|8929.48|8929.48|8906.42|8906.42|0
1633010400000|2021-09-30 14:00:00|8906.62|8906.62|8912.49|8912.49|8917.46|8917.46|8903.47|8903.47|0
1633010700000|2021-09-30 14:05:00|8912.12|8912.12|8918.23|8918.23|8918.94|8918.94|8898.3|8898.3|0
1633011000000|2021-09-30 14:10:00|8918.42|8918.42|8918.5|8918.5|8928.85|8928.85|8918.27|8918.27|0
1633011300000|2021-09-30 14:15:00|8918.13|8918.13|8910.08|8910.08|8920.57|8920.57|8907.09|8907.09|0
1633011600000|2021-09-30 14:20:00|8910.02|8910.02|8882.26|8882.26|8916.42|8916.42|8882.26|8882.26|0
1633011900000|2021-09-30 14:25:00|8881.84|8881.84|8890.58|8890.58|8894.94|8894.94|8878.85|8878.85|0
1633012200000|2021-09-30 14:30:00|8890.5|8890.5|8887.83|8887.83|8890.5|8890.5|8873.72|8873.72|0
1633012500000|2021-09-30 14:35:00|8888.13|8888.13|8887.57|8887.57|8890.1|8890.1|8880.06|8880.06|0
1633012800000|2021-09-30 14:40:00|8886.63|8886.63|8874.22|8874.22|8886.63|8886.63|8872.34|8872.34|0
1633013100000|2021-09-30 14:45:00|8874.43|8874.43|8875.03|8875.03|8881.6|8881.6|8872.06|8872.06|0
1633013400000|2021-09-30 14:50:00|8874.98|8874.98|8876.53|8876.53|8877.95|8877.95|8865.06|8865.06|0
1633013700000|2021-09-30 14:55:00|8876.68|8876.68|8862.73|8862.73|8878.03|8878.03|8860.49|8860.49|0
1633014000000|2021-09-30 15:00:00|8862.68|8862.68|8865.26|8865.26|8868.94|8868.94|8860.04|8860.04|0
1633014300000|2021-09-30 15:05:00|8868.62|8868.62|8878.7|8878.7|8880.52|8880.52|8867.41|8867.41|0
1633014600000|2021-09-30 15:10:00|8878.92|8878.92|8884.85|8884.85|8886.63|8886.63|8878.92|8878.92|0
1633014900000|2021-09-30 15:15:00|8884.65|8884.65|8888.72|8888.72|8895.03|8895.03|8883.36|8883.36|0
1633015200000|2021-09-30 15:20:00|8888.8|8888.8|8883.69|8883.69|8893.22|8893.22|8882.19|8882.19|0
1633015500000|2021-09-30 15:25:00|8883.75|8883.75|8880.28|8880.28|8891.52|8891.52|8880.28|8880.28|0
1633072500000|2021-10-01 07:15:00|8699.48|8699.48|8720.98|8720.98|8720.98|8720.98|8692.61|8692.61|0
1633072800000|2021-10-01 07:20:00|8721.9|8721.9|8753.15|8753.15|8753.82|8753.82|8721.86|8721.86|0
1633073100000|2021-10-01 07:25:00|8753.34|8753.34|8775.46|8775.46|8777.27|8777.27|8739.58|8739.58|0
1633073400000|2021-10-01 07:30:00|8775.51|8775.51|8755.43|8755.43|8779.6|8779.6|8755.11|8755.11|0
1633073700000|2021-10-01 07:35:00|8755.54|8755.54|8787.38|8787.38|8795.46|8795.46|8755.38|8755.38|0
1633074000000|2021-10-01 07:40:00|8787.49|8787.49|8779.05|8779.05|8796.23|8796.23|8772.84|8772.84|0
1633074300000|2021-10-01 07:45:00|8778.87|8778.87|8774.6|8774.6|8778.87|8778.87|8767.8|8767.8|0
1633074600000|2021-10-01 07:50:00|8774.75|8774.75|8778.76|8778.76|8780.36|8780.36|8768.56|8768.56|0
1633074900000|2021-10-01 07:55:00|8779.02|8779.02|8780.93|8780.93|8789.61|8789.61|8778.34|8778.34|0
1633075200000|2021-10-01 08:00:00|8780.74|8780.74|8782.89|8782.89|8789.42|8789.42|8775.61|8775.61|0
1633075500000|2021-10-01 08:05:00|8782.64|8782.64|8761.59|8761.59|8785.11|8785.11|8751.75|8751.75|0
1633075800000|2021-10-01 08:10:00|8761.75|8761.75|8764.31|8764.31|8772.64|8772.64|8756.54|8756.54|0
1633076100000|2021-10-01 08:15:00|8764.12|8764.12|8759.07|8759.07|8772.54|8772.54|8754.95|8754.95|0
1633076400000|2021-10-01 08:20:00|8758.94|8758.94|8771.59|8771.59|8771.65|8771.65|8749.99|8749.99|0
1633076700000|2021-10-01 08:25:00|8772.44|8772.44|8779.83|8779.83|8786.49|8786.49|8766.89|8766.89|0
1633077000000|2021-10-01 08:30:00|8780.26|8780.26|8789.89|8789.89|8798.54|8798.54|8780.26|8780.26|0
1633077300000|2021-10-01 08:35:00|8791.22|8791.22|8815.54|8815.54|8819.12|8819.12|8791.22|8791.22|0
1633077600000|2021-10-01 08:40:00|8814.68|8814.68|8834.12|8834.12|8834.5|8834.5|8814.57|8814.57|0
1633077900000|2021-10-01 08:45:00|8834.5|8834.5|8833.1|8833.1|8841.39|8841.39|8825.19|8825.19|0
1633078200000|2021-10-01 08:50:00|8833.29|8833.29|8821.48|8821.48|8834.82|8834.82|8820.96|8820.96|0
1633078500000|2021-10-01 08:55:00|8821.11|8821.11|8821.97|8821.97|8824.93|8824.93|8811.56|8811.56|0
1633078800000|2021-10-01 09:00:00|8821.9|8821.9|8817.83|8817.83|8824.47|8824.47|8817.64|8817.64|0
1633079100000|2021-10-01 09:05:00|8817.94|8817.94|8818.22|8818.22|8821.63|8821.63|8813.27|8813.27|0
1633079400000|2021-10-01 09:10:00|8818.18|8818.18|8828.36|8828.36|8830.92|8830.92|8814.93|8814.93|0
1633079700000|2021-10-01 09:15:00|8828.51|8828.51|8833.9|8833.9|8834.04|8834.04|8826.31|8826.31|0
1633080000000|2021-10-01 09:20:00|8834.09|8834.09|8830.51|8830.51|8844.77|8844.77|8830.51|8830.51|0
1633080300000|2021-10-01 09:25:00|8830.13|8830.13|8841.23|8841.23|8841.23|8841.23|8828.39|8828.39|0
1633080600000|2021-10-01 09:30:00|8840.58|8840.58|8829.47|8829.47|8843.41|8843.41|8823.54|8823.54|0
1633080900000|2021-10-01 09:35:00|8829.71|8829.71|8813.76|8813.76|8829.88|8829.88|8810.33|8810.33|0
1633081200000|2021-10-01 09:40:00|8814.17|8814.17|8825.86|8825.86|8825.86|8825.86|8809.11|8809.11|0
1633081500000|2021-10-01 09:45:00|8825.67|8825.67|8840.89|8840.89|8841.74|8841.74|8822.86|8822.86|0
1633081800000|2021-10-01 09:50:00|8840.66|8840.66|8830.3|8830.3|8845.14|8845.14|8830.3|8830.3|0
1633082100000|2021-10-01 09:55:00|8828.48|8828.48|8833.77|8833.77|8836.26|8836.26|8824.43|8824.43|0
1633082400000|2021-10-01 10:00:00|8833.99|8833.99|8841.01|8841.01|8841.14|8841.14|8828.93|8828.93|0
1633082700000|2021-10-01 10:05:00|8841.24|8841.24|8832.06|8832.06|8847.54|8847.54|8831.51|8831.51|0
1633083000000|2021-10-01 10:10:00|8831.21|8831.21|8847.72|8847.72|8848.01|8848.01|8828.24|8828.24|0
1633083300000|2021-10-01 10:15:00|8847.93|8847.93|8834.92|8834.92|8850.75|8850.75|8834.64|8834.64|0
1633083600000|2021-10-01 10:20:00|8835.43|8835.43|8820.25|8820.25|8835.43|8835.43|8815.65|8815.65|0
1633083900000|2021-10-01 10:25:00|8819.68|8819.68|8820.69|8820.69|8820.96|8820.96|8813.47|8813.47|0
1633084200000|2021-10-01 10:30:00|8820.92|8820.92|8830.08|8830.08|8830.91|8830.91|8820.66|8820.66|0
1633084500000|2021-10-01 10:35:00|8830.27|8830.27|8837.08|8837.08|8837.36|8837.36|8827.8|8827.8|0
1633084800000|2021-10-01 10:40:00|8837.39|8837.39|8838.31|8838.31|8839.31|8839.31|8830.34|8830.34|0
1633085100000|2021-10-01 10:45:00|8838.88|8838.88|8831.11|8831.11|8839.16|8839.16|8827.7|8827.7|0
1633085400000|2021-10-01 10:50:00|8831.33|8831.33|8835.05|8835.05|8836.23|8836.23|8825.25|8825.25|0
1633085700000|2021-10-01 10:55:00|8834.68|8834.68|8845.76|8845.76|8846.68|8846.68|8834.15|8834.15|0
1633086000000|2021-10-01 11:00:00|8845.93|8845.93|8845.69|8845.69|8849.11|8849.11|8842.18|8842.18|0
1633086300000|2021-10-01 11:05:00|8846.29|8846.29|8868.69|8868.69|8868.69|8868.69|8843.53|8843.53|0
1633086600000|2021-10-01 11:10:00|8868.61|8868.61|8876.27|8876.27|8883.1|8883.1|8868.44|8868.44|0
1633086900000|2021-10-01 11:15:00|8876.02|8876.02|8887.84|8887.84|8890.2|8890.2|8875.7|8875.7|0
1633087200000|2021-10-01 11:20:00|8888.45|8888.45|8899.7|8899.7|8901.77|8901.77|8885.17|8885.17|0
1633087500000|2021-10-01 11:25:00|8899.59|8899.59|8903.55|8903.55|8905.46|8905.46|8899.35|8899.35|0
1633087800000|2021-10-01 11:30:00|8903.78|8903.78|8912.01|8912.01|8914.05|8914.05|8903.78|8903.78|0
1633088100000|2021-10-01 11:35:00|8912.1|8912.1|8919.01|8919.01|8919.72|8919.72|8911.01|8911.01|0
1633088400000|2021-10-01 11:40:00|8920.71|8920.71|8919.1|8919.1|8921.94|8921.94|8914.15|8914.15|0
1633088700000|2021-10-01 11:45:00|8919.02|8919.02|8924.11|8924.11|8929.25|8929.25|8919.02|8919.02|0
1633089000000|2021-10-01 11:50:00|8924.33|8924.33|8917.8|8917.8|8926.89|8926.89|8915.09|8915.09|0
1633089300000|2021-10-01 11:55:00|8918.02|8918.02|8923.19|8923.19|8923.19|8923.19|8908.23|8908.23|0
1633089600000|2021-10-01 12:00:00|8923.81|8923.81|8940.31|8940.31|8941.34|8941.34|8922.77|8922.77|0
1633089900000|2021-10-01 12:05:00|8940.12|8940.12|8950.05|8950.05|8950.05|8950.05|8938.54|8938.54|0
1633090200000|2021-10-01 12:10:00|8950.19|8950.19|8997.17|8997.17|9002.9|9002.9|8949.15|8949.15|0
1633090500000|2021-10-01 12:15:00|8997.77|8997.77|9000.07|9000.07|9005.81|9005.81|8995.65|8995.65|0
1633090800000|2021-10-01 12:20:00|9000.45|9000.45|9015.21|9015.21|9015.21|9015.21|8997.81|8997.81|0
1633091100000|2021-10-01 12:25:00|9015.55|9015.55|9030.92|9030.92|9039.54|9039.54|9015.55|9015.55|0
1633091400000|2021-10-01 12:30:00|9031.15|9031.15|9008.28|9008.28|9040.17|9040.17|9007.46|9007.46|0
1633091700000|2021-10-01 12:35:00|9008.51|9008.51|8999.12|8999.12|9009.67|9009.67|8991.41|8991.41|0
1633092000000|2021-10-01 12:40:00|8998.52|8998.52|8980.98|8980.98|8999.19|8999.19|8979.53|8979.53|0
1633092300000|2021-10-01 12:45:00|8981.16|8981.16|8962.29|8962.29|8981.26|8981.26|8962.2|8962.2|0
1633092600000|2021-10-01 12:50:00|8960.24|8960.24|8970.28|8970.28|8970.28|8970.28|8958.17|8958.17|0
1633092900000|2021-10-01 12:55:00|8969.9|8969.9|8984.66|8984.66|8984.77|8984.77|8964.94|8964.94|0
1633093200000|2021-10-01 13:00:00|8985.2|8985.2|8994.86|8994.86|9000.62|9000.62|8985.2|8985.2|0
1633093500000|2021-10-01 13:05:00|8994.81|8994.81|8998.24|8998.24|9005.77|9005.77|8989.84|8989.84|0
1633093800000|2021-10-01 13:10:00|8998.86|8998.86|9014.74|9014.74|9014.74|9014.74|8998.1|8998.1|0
1633094100000|2021-10-01 13:15:00|9014.63|9014.63|9009.92|9009.92|9017.46|9017.46|9008.86|9008.86|0
1633094400000|2021-10-01 13:20:00|9009.46|9009.46|9009.39|9009.39|9014.57|9014.57|9002.31|9002.31|0
1633094700000|2021-10-01 13:25:00|9009.32|9009.32|9001.59|9001.59|9010.4|9010.4|8995.93|8995.93|0
1633095000000|2021-10-01 13:30:00|9001.62|9001.62|9013.85|9013.85|9014.01|9014.01|8996.38|8996.38|0
1633095300000|2021-10-01 13:35:00|9014.04|9014.04|9024.87|9024.87|9034.07|9034.07|9013.83|9013.83|0
1633095600000|2021-10-01 13:40:00|9025.07|9025.07|9038.69|9038.69|9039.62|9039.62|9019.82|9019.82|0
1633095900000|2021-10-01 13:45:00|9038.5|9038.5|9030.75|9030.75|9044.67|9044.67|9023.83|9023.83|0
1633096200000|2021-10-01 13:50:00|9030.72|9030.72|9031.71|9031.71|9038.4|9038.4|9019.29|9019.29|0
1633096500000|2021-10-01 13:55:00|9031.52|9031.52|9029.07|9029.07|9037.33|9037.33|9021.8|9021.8|0
1633096800000|2021-10-01 14:00:00|9029.48|9029.48|9054.67|9054.67|9064.3|9064.3|9025.78|9025.78|0
1633097100000|2021-10-01 14:05:00|9054.48|9054.48|9053.97|9053.97|9059.77|9059.77|9044.51|9044.51|0
1633097400000|2021-10-01 14:10:00|9053.12|9053.12|9057.75|9057.75|9068.14|9068.14|9049.77|9049.77|0
1633097700000|2021-10-01 14:15:00|9057.18|9057.18|9031.99|9031.99|9057.56|9057.56|9029.17|9029.17|0
1633098000000|2021-10-01 14:20:00|9032.09|9032.09|9026.1|9026.1|9032.98|9032.98|9022.38|9022.38|0
1633098300000|2021-10-01 14:25:00|9025.27|9025.27|9031.58|9031.58|9031.82|9031.82|9012.06|9012.06|0
1633098600000|2021-10-01 14:30:00|9031.42|9031.42|9039.9|9039.9|9040.49|9040.49|9026.5|9026.5|0
1633098900000|2021-10-01 14:35:00|9039.81|9039.81|9030.94|9030.94|9046.86|9046.86|9028.25|9028.25|0
1633099200000|2021-10-01 14:40:00|9031.05|9031.05|9035.01|9035.01|9040.14|9040.14|9031.03|9031.03|0
1633099500000|2021-10-01 14:45:00|9034.64|9034.64|9047.4|9047.4|9047.4|9047.4|9026.86|9026.86|0
1633099800000|2021-10-01 14:50:00|9047.48|9047.48|9027.29|9027.29|9047.62|9047.62|9027.27|9027.27|0
1633100100000|2021-10-01 14:55:00|9027.1|9027.1|9037.94|9037.94|9040.87|9040.87|9024.18|9024.18|0
1633100400000|2021-10-01 15:00:00|9038.17|9038.17|9063.15|9063.15|9064.98|9064.98|9036.74|9036.74|0
1633100700000|2021-10-01 15:05:00|9062.99|9062.99|9057.24|9057.24|9070.45|9070.45|9057.24|9057.24|0
1633101000000|2021-10-01 15:10:00|9057.17|9057.17|9077.37|9077.37|9079.36|9079.36|9052.15|9052.15|0
1633101300000|2021-10-01 15:15:00|9077.52|9077.52|9081.27|9081.27|9081.36|9081.36|9072.91|9072.91|0
1633101600000|2021-10-01 15:20:00|9081.35|9081.35|9082.03|9082.03|9083.85|9083.85|9078.86|9078.86|0
1633101900000|2021-10-01 15:25:00|9082|9082|9067.25|9067.25|9083.85|9083.85|9065|9065|0
1633420800000|2021-10-05 08:00:00|8947.35|8947.35|8949.71|8949.71|8951.65|8951.65|8943.89|8943.89|0
1633421100000|2021-10-05 08:05:00|8949.64|8949.64|8938.93|8938.93|8950.92|8950.92|8938.8|8938.8|0
1633421400000|2021-10-05 08:10:00|8938.86|8938.86|8949.34|8949.34|8949.42|8949.42|8930.25|8930.25|0
1633421700000|2021-10-05 08:15:00|8949.06|8949.06|8938.91|8938.91|8949.06|8949.06|8936.89|8936.89|0
1633422000000|2021-10-05 08:20:00|8939.26|8939.26|8922.37|8922.37|8943|8943|8921.43|8921.43|0
1633422300000|2021-10-05 08:25:00|8922.24|8922.24|8927.12|8927.12|8927.88|8927.88|8917.57|8917.57|0
1633422600000|2021-10-05 08:30:00|8926.52|8926.52|8934.89|8934.89|8934.89|8934.89|8923.3|8923.3|0
1633422900000|2021-10-05 08:35:00|8934.8|8934.8|8926.66|8926.66|8934.84|8934.84|8924.74|8924.74|0
1633423200000|2021-10-05 08:40:00|8924.35|8924.35|8926.52|8926.52|8926.52|8926.52|8915.67|8915.67|0
1633423500000|2021-10-05 08:45:00|8925.92|8925.92|8923.48|8923.48|8934.88|8934.88|8919.28|8919.28|0
1633423800000|2021-10-05 08:50:00|8924.01|8924.01|8927.51|8927.51|8929.47|8929.47|8922.57|8922.57|0
1633424100000|2021-10-05 08:55:00|8927.44|8927.44|8929.53|8929.53|8937.77|8937.77|8927.28|8927.28|0
1633424400000|2021-10-05 09:00:00|8929.42|8929.42|8939.12|8939.12|8939.37|8939.37|8926.82|8926.82|0
1633424700000|2021-10-05 09:05:00|8939.66|8939.66|8941.26|8941.26|8952.18|8952.18|8939.66|8939.66|0
1633425000000|2021-10-05 09:10:00|8941.86|8941.86|8954.27|8954.27|8954.35|8954.35|8938.88|8938.88|0
1633425300000|2021-10-05 09:15:00|8954.41|8954.41|8958.4|8958.4|8958.4|8958.4|8951.02|8951.02|0
1633425600000|2021-10-05 09:20:00|8958.49|8958.49|8947.18|8947.18|8960.91|8960.91|8946.51|8946.51|0
1633425900000|2021-10-05 09:25:00|8946.24|8946.24|8941.58|8941.58|8946.62|8946.62|8936.94|8936.94|0
1633426200000|2021-10-05 09:30:00|8941.42|8941.42|8938.35|8938.35|8941.42|8941.42|8934.92|8934.92|0
1633426500000|2021-10-05 09:35:00|8938.16|8938.16|8944.38|8944.38|8945.54|8945.54|8938.16|8938.16|0
1633426800000|2021-10-05 09:40:00|8944.98|8944.98|8958.63|8958.63|8958.85|8958.85|8944.97|8944.97|0
1633427100000|2021-10-05 09:45:00|8958.91|8958.91|8967.37|8967.37|8967.76|8967.76|8957.78|8957.78|0
1633427400000|2021-10-05 09:50:00|8967.47|8967.47|8963.19|8963.19|8968.47|8968.47|8963.03|8963.03|0
1633427700000|2021-10-05 09:55:00|8963.57|8963.57|8962.28|8962.28|8963.96|8963.96|8958.72|8958.72|0
1633428000000|2021-10-05 10:00:00|8963.14|8963.14|8956.28|8956.28|8963.14|8963.14|8954.27|8954.27|0
1633428300000|2021-10-05 10:05:00|8956.36|8956.36|8948.83|8948.83|8957.2|8957.2|8948.12|8948.12|0
1633428600000|2021-10-05 10:10:00|8949.06|8949.06|8951.54|8951.54|8959.93|8959.93|8949.06|8949.06|0
1633428900000|2021-10-05 10:15:00|8951.65|8951.65|8946.84|8946.84|8952.22|8952.22|8945.65|8945.65|0
1633429200000|2021-10-05 10:20:00|8946.66|8946.66|8950.82|8950.82|8951.56|8951.56|8942.6|8942.6|0
1633429500000|2021-10-05 10:25:00|8950.72|8950.72|8947.38|8947.38|8953.76|8953.76|8947.38|8947.38|0
1633429800000|2021-10-05 10:30:00|8947.27|8947.27|8948.82|8948.82|8949.11|8949.11|8944.73|8944.73|0
1633430100000|2021-10-05 10:35:00|8948.67|8948.67|8954.63|8954.63|8955.75|8955.75|8948.67|8948.67|0
1633430400000|2021-10-05 10:40:00|8954.03|8954.03|8949.54|8949.54|8956.05|8956.05|8949.54|8949.54|0
1633430700000|2021-10-05 10:45:00|8948.68|8948.68|8940.88|8940.88|8949.12|8949.12|8940.76|8940.76|0
1633431000000|2021-10-05 10:50:00|8940.81|8940.81|8933.2|8933.2|8944.92|8944.92|8930.77|8930.77|0
1633431300000|2021-10-05 10:55:00|8933|8933|8935.49|8935.49|8935.49|8935.49|8930.15|8930.15|0
1633431600000|2021-10-05 11:00:00|8935.46|8935.46|8930.91|8930.91|8935.46|8935.46|8928.29|8928.29|0
1633431900000|2021-10-05 11:05:00|8931.06|8931.06|8933.88|8933.88|8934.45|8934.45|8929.15|8929.15|0
1633432200000|2021-10-05 11:10:00|8933.09|8933.09|8931.5|8931.5|8933.39|8933.39|8927.36|8927.36|0
1633432500000|2021-10-05 11:15:00|8931.6|8931.6|8935.6|8935.6|8939.72|8939.72|8931.6|8931.6|0
1633432800000|2021-10-05 11:20:00|8935.38|8935.38|8933.73|8933.73|8937.83|8937.83|8933.73|8933.73|0
1633433100000|2021-10-05 11:25:00|8933.83|8933.83|8941.25|8941.25|8942.16|8942.16|8932.88|8932.88|0
1633433400000|2021-10-05 11:30:00|8941.22|8941.22|8931.94|8931.94|8941.31|8941.31|8931.17|8931.17|0
1633433700000|2021-10-05 11:35:00|8932.17|8932.17|8939.85|8939.85|8940.83|8940.83|8931.75|8931.75|0
1633434000000|2021-10-05 11:40:00|8939.96|8939.96|8936.17|8936.17|8940.49|8940.49|8930.98|8930.98|0
1633434300000|2021-10-05 11:45:00|8936.02|8936.02|8932.73|8932.73|8939.58|8939.58|8931.51|8931.51|0
1633434600000|2021-10-05 11:50:00|8932.54|8932.54|8929.38|8929.38|8933.35|8933.35|8924.33|8924.33|0
1633434900000|2021-10-05 11:55:00|8929.61|8929.61|8929.15|8929.15|8932.82|8932.82|8929.15|8929.15|0
1633435200000|2021-10-05 12:00:00|8929.03|8929.03|8929.48|8929.48|8932.01|8932.01|8927.38|8927.38|0
1633435500000|2021-10-05 12:05:00|8929.58|8929.58|8924.39|8924.39|8929.58|8929.58|8922.83|8922.83|0
1633435800000|2021-10-05 12:10:00|8924.58|8924.58|8928.08|8928.08|8931.78|8931.78|8924.2|8924.2|0
1633436100000|2021-10-05 12:15:00|8928.21|8928.21|8915.99|8915.99|8928.55|8928.55|8915.99|8915.99|0
1633436400000|2021-10-05 12:20:00|8915.53|8915.53|8900.41|8900.41|8915.58|8915.58|8900.41|8900.41|0
1633436700000|2021-10-05 12:25:00|8900.63|8900.63|8901.08|8901.08|8904.26|8904.26|8900.55|8900.55|0
1633437000000|2021-10-05 12:30:00|8900.86|8900.86|8889.29|8889.29|8900.86|8900.86|8889.13|8889.13|0
1633437300000|2021-10-05 12:35:00|8889.23|8889.23|8895.08|8895.08|8898.14|8898.14|8889|8889|0
1633437600000|2021-10-05 12:40:00|8895|8895|8884.97|8884.97|8895|8895|8884.97|8884.97|0
1633437900000|2021-10-05 12:45:00|8885.18|8885.18|8875.28|8875.28|8885.62|8885.62|8875.25|8875.25|0
1633438200000|2021-10-05 12:50:00|8875.88|8875.88|8877.14|8877.14|8881.69|8881.69|8873.78|8873.78|0
1633438500000|2021-10-05 12:55:00|8877.32|8877.32|8879.62|8879.62|8882.94|8882.94|8872.79|8872.79|0
1633438800000|2021-10-05 13:00:00|8879.25|8879.25|8880.05|8880.05|8882.03|8882.03|8875.72|8875.72|0
1633439100000|2021-10-05 13:05:00|8879.9|8879.9|8872.09|8872.09|8879.9|8879.9|8871.01|8871.01|0
1633439400000|2021-10-05 13:10:00|8872.69|8872.69|8872.78|8872.78|8874.22|8874.22|8870.66|8870.66|0
1633439700000|2021-10-05 13:15:00|8872.72|8872.72|8880.02|8880.02|8882.54|8882.54|8871.78|8871.78|0
1633440000000|2021-10-05 13:20:00|8879.78|8879.78|8874.32|8874.32|8879.78|8879.78|8873.38|8873.38|0
1633440300000|2021-10-05 13:25:00|8874.45|8874.45|8869.23|8869.23|8876.3|8876.3|8864.47|8864.47|0
1633440600000|2021-10-05 13:30:00|8869.26|8869.26|8883.13|8883.13|8884.61|8884.61|8862.45|8862.45|0
1633440900000|2021-10-05 13:35:00|8883.57|8883.57|8865.13|8865.13|8888.91|8888.91|8857.02|8857.02|0
1633441200000|2021-10-05 13:40:00|8865.26|8865.26|8863.13|8863.13|8870.52|8870.52|8862.4|8862.4|0
1633441500000|2021-10-05 13:45:00|8862.57|8862.57|8885.96|8885.96|8885.96|8885.96|8862.31|8862.31|0
1633441800000|2021-10-05 13:50:00|8886.27|8886.27|8899.85|8899.85|8905.08|8905.08|8886.27|8886.27|0
1633442100000|2021-10-05 13:55:00|8899.83|8899.83|8901.95|8901.95|8910.29|8910.29|8891.38|8891.38|0
1633442400000|2021-10-05 14:00:00|8902.33|8902.33|8910.42|8910.42|8914.3|8914.3|8902.26|8902.26|0
1633442700000|2021-10-05 14:05:00|8910.72|8910.72|8925.1|8925.1|8927.33|8927.33|8910.72|8910.72|0
1633443000000|2021-10-05 14:10:00|8925.28|8925.28|8928.47|8928.47|8932.54|8932.54|8925.28|8925.28|0
1633443300000|2021-10-05 14:15:00|8928.67|8928.67|8928.94|8928.94|8938.96|8938.96|8928.67|8928.67|0
1633443600000|2021-10-05 14:20:00|8928.71|8928.71|8926.06|8926.06|8930.99|8930.99|8923.51|8923.51|0
1633443900000|2021-10-05 14:25:00|8925.95|8925.95|8916.33|8916.33|8929.17|8929.17|8914.36|8914.36|0
1633444200000|2021-10-05 14:30:00|8916.63|8916.63|8931.75|8931.75|8932.45|8932.45|8916.63|8916.63|0
1633444500000|2021-10-05 14:35:00|8931.9|8931.9|8933.72|8933.72|8938.65|8938.65|8929.94|8929.94|0
1633444800000|2021-10-05 14:40:00|8933.8|8933.8|8931.14|8931.14|8940.57|8940.57|8930.95|8930.95|0
1633445100000|2021-10-05 14:45:00|8931.05|8931.05|8924.72|8924.72|8937.31|8937.31|8924.46|8924.46|0
1633445400000|2021-10-05 14:50:00|8925.57|8925.57|8919.94|8919.94|8929.56|8929.56|8912.06|8912.06|0
1633445700000|2021-10-05 14:55:00|8919.89|8919.89|8918.56|8918.56|8925.04|8925.04|8916.78|8916.78|0
1633446000000|2021-10-05 15:00:00|8918.63|8918.63|8927.61|8927.61|8930.16|8930.16|8917.9|8917.9|0
1633446300000|2021-10-05 15:05:00|8927.42|8927.42|8917.09|8917.09|8927.42|8927.42|8915.43|8915.43|0
1633446600000|2021-10-05 15:10:00|8917.16|8917.16|8912.29|8912.29|8918.94|8918.94|8910.19|8910.19|0
1633446900000|2021-10-05 15:15:00|8912.18|8912.18|8916.78|8916.78|8919.48|8919.48|8911.12|8911.12|0
1633447200000|2021-10-05 15:20:00|8917.16|8917.16|8909.47|8909.47|8919.1|8919.1|8909.15|8909.15|0
1633447500000|2021-10-05 15:25:00|8909.64|8909.64|8910.12|8910.12|8914.16|8914.16|8905.2|8905.2|0
1633504500000|2021-10-06 07:15:00|8784.28|8784.28|8770.47|8770.47|8784.28|8784.28|8764.95|8764.95|0
1633504800000|2021-10-06 07:20:00|8770.72|8770.72|8759.02|8759.02|8771.64|8771.64|8751.14|8751.14|0
1633505100000|2021-10-06 07:25:00|8759.59|8759.59|8758.73|8758.73|8762.15|8762.15|8745.67|8745.67|0
1633505400000|2021-10-06 07:30:00|8759.34|8759.34|8706.27|8706.27|8759.54|8759.54|8705.78|8705.78|0
1633505700000|2021-10-06 07:35:00|8706.48|8706.48|8685.77|8685.77|8708.46|8708.46|8679.8|8679.8|0
1633506000000|2021-10-06 07:40:00|8685.25|8685.25|8690.83|8690.83|8692.43|8692.43|8676.91|8676.91|0
1633506300000|2021-10-06 07:45:00|8690.08|8690.08|8677.12|8677.12|8690.08|8690.08|8663.26|8663.26|0
1633506600000|2021-10-06 07:50:00|8677.18|8677.18|8699.65|8699.65|8700.83|8700.83|8672.45|8672.45|0
1633506900000|2021-10-06 07:55:00|8700.03|8700.03|8721.13|8721.13|8721.79|8721.79|8700.03|8700.03|0
1633507200000|2021-10-06 08:00:00|8720.67|8720.67|8704.93|8704.93|8722.34|8722.34|8704.93|8704.93|0
1633507500000|2021-10-06 08:05:00|8705.04|8705.04|8680.19|8680.19|8705.25|8705.25|8678.11|8678.11|0
1633507800000|2021-10-06 08:10:00|8679.65|8679.65|8710.44|8710.44|8710.55|8710.55|8674.71|8674.71|0
1633508100000|2021-10-06 08:15:00|8710.36|8710.36|8698.07|8698.07|8710.46|8710.46|8698.07|8698.07|0
1633508400000|2021-10-06 08:20:00|8698.01|8698.01|8681.12|8681.12|8700.11|8700.11|8677.41|8677.41|0
1633508700000|2021-10-06 08:25:00|8681.46|8681.46|8690.52|8690.52|8690.52|8690.52|8676.59|8676.59|0
1633509000000|2021-10-06 08:30:00|8690.21|8690.21|8676.43|8676.43|8700.8|8700.8|8675.8|8675.8|0
1633509300000|2021-10-06 08:35:00|8676.65|8676.65|8677.69|8677.69|8687.68|8687.68|8673.79|8673.79|0
1633509600000|2021-10-06 08:40:00|8677.46|8677.46|8685.71|8685.71|8685.71|8685.71|8675.99|8675.99|0
1633509900000|2021-10-06 08:45:00|8685.57|8685.57|8676.8|8676.8|8690.88|8690.88|8674.81|8674.81|0
1633510200000|2021-10-06 08:50:00|8676.91|8676.91|8672.49|8672.49|8687.68|8687.68|8672.49|8672.49|0
1633510500000|2021-10-06 08:55:00|8672.38|8672.38|8691.81|8691.81|8692.65|8692.65|8672.38|8672.38|0
1633510800000|2021-10-06 09:00:00|8691.92|8691.92|8679.46|8679.46|8691.92|8691.92|8679.42|8679.42|0
1633511100000|2021-10-06 09:05:00|8679.39|8679.39|8673.16|8673.16|8679.39|8679.39|8670.86|8670.86|0
1633511400000|2021-10-06 09:10:00|8673.09|8673.09|8660.87|8660.87|8673.09|8673.09|8659.4|8659.4|0
1633511700000|2021-10-06 09:15:00|8660.95|8660.95|8654.94|8654.94|8662.96|8662.96|8654.94|8654.94|0
1633512000000|2021-10-06 09:20:00|8654.37|8654.37|8647.43|8647.43|8657.34|8657.34|8647.43|8647.43|0
1633512300000|2021-10-06 09:25:00|8646.57|8646.57|8654.75|8654.75|8654.75|8654.75|8646.35|8646.35|0
1633512600000|2021-10-06 09:30:00|8654.41|8654.41|8653.94|8653.94|8654.41|8654.41|8645.27|8645.27|0
1633512900000|2021-10-06 09:35:00|8654.05|8654.05|8642.67|8642.67|8654.05|8654.05|8642.18|8642.18|0
1633513200000|2021-10-06 09:40:00|8643.05|8643.05|8642.91|8642.91|8647.33|8647.33|8636.27|8636.27|0
1633513500000|2021-10-06 09:45:00|8642.83|8642.83|8645.19|8645.19|8645.41|8645.41|8641.58|8641.58|0
1633513800000|2021-10-06 09:50:00|8645.5|8645.5|8642.25|8642.25|8656.54|8656.54|8642.02|8642.02|0
1633514100000|2021-10-06 09:55:00|8642.44|8642.44|8642.92|8642.92|8644.85|8644.85|8634.93|8634.93|0
1633514400000|2021-10-06 10:00:00|8643.13|8643.13|8645.55|8645.55|8647.8|8647.8|8635.67|8635.67|0
1633514700000|2021-10-06 10:05:00|8644.94|8644.94|8623.53|8623.53|8644.94|8644.94|8623.53|8623.53|0
1633515000000|2021-10-06 10:10:00|8623.75|8623.75|8636.29|8636.29|8638.01|8638.01|8623.45|8623.45|0
1633515300000|2021-10-06 10:15:00|8636.48|8636.48|8648.68|8648.68|8650.41|8650.41|8634.5|8634.5|0
1633515600000|2021-10-06 10:20:00|8648.76|8648.76|8631.36|8631.36|8649.22|8649.22|8630.69|8630.69|0
1633515900000|2021-10-06 10:25:00|8630.88|8630.88|8627.97|8627.97|8636.49|8636.49|8627.56|8627.56|0
1633516200000|2021-10-06 10:30:00|8628.16|8628.16|8616.71|8616.71|8628.19|8628.19|8614|8614|0
1633516500000|2021-10-06 10:35:00|8616.7|8616.7|8618.4|8618.4|8619.01|8619.01|8610.31|8610.31|0
1633516800000|2021-10-06 10:40:00|8618.01|8618.01|8614.63|8614.63|8620.46|8620.46|8613.17|8613.17|0
1633517100000|2021-10-06 10:45:00|8615.09|8615.09|8606.66|8606.66|8615.15|8615.15|8601.48|8601.48|0
1633517400000|2021-10-06 10:50:00|8607.04|8607.04|8615.73|8615.73|8616.22|8616.22|8607.04|8607.04|0
1633517700000|2021-10-06 10:55:00|8615.92|8615.92|8610.67|8610.67|8616.28|8616.28|8598.46|8598.46|0
1633518000000|2021-10-06 11:00:00|8610.98|8610.98|8595.56|8595.56|8615.03|8615.03|8595.03|8595.03|0
1633518300000|2021-10-06 11:05:00|8595.4|8595.4|8575.6|8575.6|8595.4|8595.4|8573.36|8573.36|0
1633518600000|2021-10-06 11:10:00|8576.43|8576.43|8570.98|8570.98|8576.43|8576.43|8564.27|8564.27|0
1633518900000|2021-10-06 11:15:00|8571.29|8571.29|8592.83|8592.83|8594.04|8594.04|8571.29|8571.29|0
1633519200000|2021-10-06 11:20:00|8592.77|8592.77|8599.88|8599.88|8600.62|8600.62|8591.64|8591.64|0
1633519500000|2021-10-06 11:25:00|8599.8|8599.8|8612.27|8612.27|8613.95|8613.95|8599|8599|0
1633519800000|2021-10-06 11:30:00|8611.97|8611.97|8595|8595|8612.19|8612.19|8594.45|8594.45|0
1633520100000|2021-10-06 11:35:00|8595.35|8595.35|8621.73|8621.73|8621.73|8621.73|8595.35|8595.35|0
1633520400000|2021-10-06 11:40:00|8621.77|8621.77|8628.81|8628.81|8634.17|8634.17|8617.61|8617.61|0
1633520700000|2021-10-06 11:45:00|8628.88|8628.88|8620.16|8620.16|8631.69|8631.69|8619.88|8619.88|0
1633521000000|2021-10-06 11:50:00|8620.04|8620.04|8622.49|8622.49|8624.88|8624.88|8618.94|8618.94|0
1633521300000|2021-10-06 11:55:00|8622.8|8622.8|8629.13|8629.13|8629.13|8629.13|8622.57|8622.57|0
1633521600000|2021-10-06 12:00:00|8629.41|8629.41|8630.77|8630.77|8632.33|8632.33|8628.38|8628.38|0
1633521900000|2021-10-06 12:05:00|8630.69|8630.69|8620.09|8620.09|8636.57|8636.57|8619.99|8619.99|0
1633522200000|2021-10-06 12:10:00|8619.88|8619.88|8623.83|8623.83|8624.57|8624.57|8610.61|8610.61|0
1633522500000|2021-10-06 12:15:00|8624.43|8624.43|8629.51|8629.51|8631.3|8631.3|8620.67|8620.67|0
1633522800000|2021-10-06 12:20:00|8629.67|8629.67|8644.65|8644.65|8646.69|8646.69|8627.81|8627.81|0
1633523100000|2021-10-06 12:25:00|8644.57|8644.57|8651.2|8651.2|8655.08|8655.08|8636.95|8636.95|0
1633523400000|2021-10-06 12:30:00|8651.81|8651.81|8659.08|8659.08|8659.08|8659.08|8651.14|8651.14|0
1633523700000|2021-10-06 12:35:00|8659.23|8659.23|8654.17|8654.17|8662.64|8662.64|8649.38|8649.38|0
1633524000000|2021-10-06 12:40:00|8654.07|8654.07|8654.12|8654.12|8657.15|8657.15|8652.37|8652.37|0
1633524300000|2021-10-06 12:45:00|8654.21|8654.21|8653.44|8653.44|8657.32|8657.32|8651.6|8651.6|0
1633524600000|2021-10-06 12:50:00|8653.38|8653.38|8643.44|8643.44|8655.77|8655.77|8643.19|8643.19|0
1633524900000|2021-10-06 12:55:00|8644.04|8644.04|8652.06|8652.06|8652.06|8652.06|8639.62|8639.62|0
1633525200000|2021-10-06 13:00:00|8652.27|8652.27|8663.53|8663.53|8665.53|8665.53|8652.27|8652.27|0
1633525500000|2021-10-06 13:05:00|8663.4|8663.4|8670.07|8670.07|8670.07|8670.07|8659.16|8659.16|0
1633525800000|2021-10-06 13:10:00|8670.22|8670.22|8682.21|8682.21|8682.84|8682.84|8669.84|8669.84|0
1633526100000|2021-10-06 13:15:00|8682.1|8682.1|8678.58|8678.58|8682.52|8682.52|8672.27|8672.27|0
1633526400000|2021-10-06 13:20:00|8677.89|8677.89|8658.18|8658.18|8678.12|8678.12|8657.66|8657.66|0
1633526700000|2021-10-06 13:25:00|8658.28|8658.28|8660.5|8660.5|8674.43|8674.43|8658.07|8658.07|0
1633527000000|2021-10-06 13:30:00|8660.12|8660.12|8686.08|8686.08|8686.49|8686.49|8652.69|8652.69|0
1633527300000|2021-10-06 13:35:00|8685.94|8685.94|8664.2|8664.2|8705.18|8705.18|8661.19|8661.19|0
1633527600000|2021-10-06 13:40:00|8664.37|8664.37|8693.39|8693.39|8693.76|8693.76|8664.37|8664.37|0
1633527900000|2021-10-06 13:45:00|8693.44|8693.44|8682.68|8682.68|8710.83|8710.83|8681.88|8681.88|0
1633528200000|2021-10-06 13:50:00|8682.47|8682.47|8676.99|8676.99|8697.04|8697.04|8671.61|8671.61|0
1633528500000|2021-10-06 13:55:00|8676.83|8676.83|8675.91|8675.91|8683.9|8683.9|8669.41|8669.41|0
1633528800000|2021-10-06 14:00:00|8675.71|8675.71|8669.64|8669.64|8675.71|8675.71|8657.28|8657.28|0
1633529100000|2021-10-06 14:05:00|8669.54|8669.54|8675.59|8675.59|8677.01|8677.01|8665.13|8665.13|0
1633529400000|2021-10-06 14:10:00|8675.4|8675.4|8682.45|8682.45|8686.14|8686.14|8673.9|8673.9|0
1633529700000|2021-10-06 14:15:00|8682.39|8682.39|8655.52|8655.52|8682.39|8682.39|8655.24|8655.24|0
1633530000000|2021-10-06 14:20:00|8655.13|8655.13|8666.7|8666.7|8666.8|8666.8|8653.97|8653.97|0
1633530300000|2021-10-06 14:25:00|8666.67|8666.67|8665.16|8665.16|8677.79|8677.79|8665.16|8665.16|0
1633530600000|2021-10-06 14:30:00|8665.1|8665.1|8671.44|8671.44|8678.44|8678.44|8664.68|8664.68|0
1633530900000|2021-10-06 14:35:00|8671.75|8671.75|8669.9|8669.9|8671.82|8671.82|8654.79|8654.79|0
1633531200000|2021-10-06 14:40:00|8670.28|8670.28|8686.49|8686.49|8693.3|8693.3|8669.89|8669.89|0
1633531500000|2021-10-06 14:45:00|8686.43|8686.43|8678.38|8678.38|8687.03|8687.03|8665.15|8665.15|0
1633531800000|2021-10-06 14:50:00|8678.44|8678.44|8690.42|8690.42|8690.42|8690.42|8670.91|8670.91|0
1633532100000|2021-10-06 14:55:00|8690.45|8690.45|8695.27|8695.27|8700.35|8700.35|8690.32|8690.32|0
1633532400000|2021-10-06 15:00:00|8695.57|8695.57|8693.48|8693.48|8695.65|8695.65|8685.12|8685.12|0
1633532700000|2021-10-06 15:05:00|8693.25|8693.25|8694.75|8694.75|8695.61|8695.61|8685.95|8685.95|0
1633533000000|2021-10-06 15:10:00|8695.05|8695.05|8692.01|8692.01|8695.75|8695.75|8687.69|8687.69|0
1633533300000|2021-10-06 15:15:00|8691.05|8691.05|8693.83|8693.83|8694.32|8694.32|8688.52|8688.52|0
1633533600000|2021-10-06 15:20:00|8693.75|8693.75|8691.15|8691.15|8694.61|8694.61|8686.21|8686.21|0
1633533900000|2021-10-06 15:25:00|8691.26|8691.26|8676.66|8676.66|8693.34|8693.34|8673.64|8673.64|0
1633590900000|2021-10-07 07:15:00|8759.79|8759.79|8752.38|8752.38|8761.44|8761.44|8748.36|8748.36|0
1633591200000|2021-10-07 07:20:00|8751.61|8751.61|8735.17|8735.17|8752.94|8752.94|8735.17|8735.17|0
1633591500000|2021-10-07 07:25:00|8734.6|8734.6|8740.77|8740.77|8742.39|8742.39|8711.79|8711.79|0
1633591800000|2021-10-07 07:30:00|8740.82|8740.82|8756.61|8756.61|8759.88|8759.88|8740.01|8740.01|0
1633592100000|2021-10-07 07:35:00|8756.8|8756.8|8766.71|8766.71|8774.03|8774.03|8750.92|8750.92|0
1633592400000|2021-10-07 07:40:00|8767.31|8767.31|8755.29|8755.29|8767.31|8767.31|8753.16|8753.16|0
1633592700000|2021-10-07 07:45:00|8758.71|8758.71|8757.08|8757.08|8760.65|8760.65|8752.82|8752.82|0
1633593000000|2021-10-07 07:50:00|8757.23|8757.23|8755.46|8755.46|8776.12|8776.12|8751.45|8751.45|0
1633593300000|2021-10-07 07:55:00|8755.31|8755.31|8750.92|8750.92|8756.62|8756.62|8750.88|8750.88|0
1633936500000|2021-10-11 07:15:00|8666.37|8666.37|8676.49|8676.49|8679.29|8679.29|8664.92|8664.92|0
1633936800000|2021-10-11 07:20:00|8676.18|8676.18|8662.11|8662.11|8677.79|8677.79|8661.28|8661.28|0
1633937100000|2021-10-11 07:25:00|8661.94|8661.94|8650.42|8650.42|8661.94|8661.94|8647.27|8647.27|0
1633937400000|2021-10-11 07:30:00|8650.84|8650.84|8658.29|8658.29|8672.2|8672.2|8645.67|8645.67|0
1633937700000|2021-10-11 07:35:00|8657.91|8657.91|8639.82|8639.82|8658.11|8658.11|8639.24|8639.24|0
1633938000000|2021-10-11 07:40:00|8639.76|8639.76|8613.51|8613.51|8639.76|8639.76|8613.01|8613.01|0
1633938300000|2021-10-11 07:45:00|8613.57|8613.57|8632.51|8632.51|8633.02|8633.02|8613.57|8613.57|0
1633938600000|2021-10-11 07:50:00|8632.97|8632.97|8629|8629|8636.37|8636.37|8628.5|8628.5|0
1633938900000|2021-10-11 07:55:00|8628.23|8628.23|8649.19|8649.19|8650.05|8650.05|8627.56|8627.56|0
1633939200000|2021-10-11 08:00:00|8649.39|8649.39|8661.32|8661.32|8661.84|8661.84|8649.32|8649.32|0
1633939500000|2021-10-11 08:05:00|8661.62|8661.62|8644.68|8644.68|8664.5|8664.5|8644.49|8644.49|0
1633939800000|2021-10-11 08:10:00|8644.74|8644.74|8643.88|8643.88|8654.12|8654.12|8643.53|8643.53|0
1633940100000|2021-10-11 08:15:00|8643.77|8643.77|8642.36|8642.36|8649.34|8649.34|8640.67|8640.67|0
1633940400000|2021-10-11 08:20:00|8642.43|8642.43|8634.36|8634.36|8647.53|8647.53|8632.46|8632.46|0
1633940700000|2021-10-11 08:25:00|8634.17|8634.17|8641.49|8641.49|8641.49|8641.49|8634.17|8634.17|0
1633941000000|2021-10-11 08:30:00|8643.19|8643.19|8638.27|8638.27|8645.64|8645.64|8635.99|8635.99|0
1633941300000|2021-10-11 08:35:00|8638.19|8638.19|8628.93|8628.93|8638.35|8638.35|8627.61|8627.61|0
1633941600000|2021-10-11 08:40:00|8629.03|8629.03|8634.91|8634.91|8634.91|8634.91|8627.46|8627.46|0
1633941900000|2021-10-11 08:45:00|8634.81|8634.81|8639.12|8639.12|8645.19|8645.19|8634.81|8634.81|0
1633942200000|2021-10-11 08:50:00|8638.97|8638.97|8635.07|8635.07|8639.43|8639.43|8634.7|8634.7|0
1633942500000|2021-10-11 08:55:00|8635.23|8635.23|8642.84|8642.84|8644.35|8644.35|8634.14|8634.14|0
1633942800000|2021-10-11 09:00:00|8642.87|8642.87|8645.28|8645.28|8646.66|8646.66|8642.36|8642.36|0
1633943100000|2021-10-11 09:05:00|8645.34|8645.34|8652.26|8652.26|8654.3|8654.3|8645.07|8645.07|0
1633943400000|2021-10-11 09:10:00|8654.64|8654.64|8655.04|8655.04|8657.51|8657.51|8651.08|8651.08|0
1633943700000|2021-10-11 09:15:00|8654.88|8654.88|8631.32|8631.32|8654.88|8654.88|8631.2|8631.2|0
1633944000000|2021-10-11 09:20:00|8631.24|8631.24|8633.33|8633.33|8634.23|8634.23|8627.97|8627.97|0
1633944300000|2021-10-11 09:25:00|8633.14|8633.14|8635.01|8635.01|8636.34|8636.34|8633.05|8633.05|0
1633944600000|2021-10-11 09:30:00|8635.11|8635.11|8637.69|8637.69|8637.91|8637.91|8632.75|8632.75|0
1633944900000|2021-10-11 09:35:00|8637.36|8637.36|8636.86|8636.86|8639.14|8639.14|8633.97|8633.97|0
1633945200000|2021-10-11 09:40:00|8636.73|8636.73|8648.23|8648.23|8648.23|8648.23|8636.11|8636.11|0
1633945500000|2021-10-11 09:45:00|8647|8647|8643|8643|8647.59|8647.59|8641.64|8641.64|0
1633945800000|2021-10-11 09:50:00|8642.9|8642.9|8644.42|8644.42|8644.42|8644.42|8640.82|8640.82|0
1633946100000|2021-10-11 09:55:00|8644.61|8644.61|8644.99|8644.99|8650.92|8650.92|8644.18|8644.18|0
1633946400000|2021-10-11 10:00:00|8645.18|8645.18|8634.56|8634.56|8646.11|8646.11|8634.56|8634.56|0
1633946700000|2021-10-11 10:05:00|8633.97|8633.97|8641.44|8641.44|8641.44|8641.44|8631.07|8631.07|0
1633947000000|2021-10-11 10:10:00|8641.56|8641.56|8641.48|8641.48|8644.88|8644.88|8641.32|8641.32|0
1633947300000|2021-10-11 10:15:00|8641.02|8641.02|8644.85|8644.85|8645.42|8645.42|8639.26|8639.26|0
1633947600000|2021-10-11 10:20:00|8644.66|8644.66|8640.64|8640.64|8645.28|8645.28|8638.78|8638.78|0
1633947900000|2021-10-11 10:25:00|8644.04|8644.04|8631.02|8631.02|8645.46|8645.46|8628.96|8628.96|0
1633948200000|2021-10-11 10:30:00|8631.28|8631.28|8640.49|8640.49|8640.64|8640.64|8629.6|8629.6|0
1633948500000|2021-10-11 10:35:00|8641.34|8641.34|8653.44|8653.44|8653.44|8653.44|8641.34|8641.34|0
1633948800000|2021-10-11 10:40:00|8653.9|8653.9|8643.05|8643.05|8654.89|8654.89|8643.05|8643.05|0
1633949100000|2021-10-11 10:45:00|8642.67|8642.67|8631.95|8631.95|8646.78|8646.78|8629.86|8629.86|0
1633949400000|2021-10-11 10:50:00|8631.1|8631.1|8629.86|8629.86|8633.91|8633.91|8626.34|8626.34|0
1633949700000|2021-10-11 10:55:00|8630.05|8630.05|8627.52|8627.52|8632.83|8632.83|8627.47|8627.47|0
1633950000000|2021-10-11 11:00:00|8627.39|8627.39|8621.53|8621.53|8627.39|8627.39|8619.51|8619.51|0
1633950300000|2021-10-11 11:05:00|8621.76|8621.76|8621.82|8621.82|8624.07|8624.07|8620.32|8620.32|0
1633950600000|2021-10-11 11:10:00|8622.42|8622.42|8616.6|8616.6|8622.42|8622.42|8615.36|8615.36|0
1633950900000|2021-10-11 11:15:00|8616.79|8616.79|8618.37|8618.37|8627.81|8627.81|8616.79|8616.79|0
1633951200000|2021-10-11 11:20:00|8618.92|8618.92|8616.14|8616.14|8625.32|8625.32|8616.14|8616.14|0
1633951500000|2021-10-11 11:25:00|8616.99|8616.99|8617.12|8617.12|8623.68|8623.68|8616.95|8616.95|0
1633951800000|2021-10-11 11:30:00|8616.86|8616.86|8609.12|8609.12|8617.19|8617.19|8609.12|8609.12|0
1633952100000|2021-10-11 11:35:00|8609.06|8609.06|8608.44|8608.44|8610.17|8610.17|8607.09|8607.09|0
1633952400000|2021-10-11 11:40:00|8608.05|8608.05|8603.55|8603.55|8609.47|8609.47|8596.1|8596.1|0
1633952700000|2021-10-11 11:45:00|8603.78|8603.78|8604.91|8604.91|8606.98|8606.98|8597.71|8597.71|0
1633953000000|2021-10-11 11:50:00|8604.69|8604.69|8595.15|8595.15|8605.76|8605.76|8595.15|8595.15|0
1633953300000|2021-10-11 11:55:00|8594.96|8594.96|8595.95|8595.95|8597.57|8597.57|8591.15|8591.15|0
1633953600000|2021-10-11 12:00:00|8595.98|8595.98|8587.48|8587.48|8597.2|8597.2|8587.48|8587.48|0
1633953900000|2021-10-11 12:05:00|8587.39|8587.39|8584.67|8584.67|8587.95|8587.95|8581.22|8581.22|0
1633954200000|2021-10-11 12:10:00|8584.76|8584.76|8578.39|8578.39|8585.02|8585.02|8576.4|8576.4|0
1633954500000|2021-10-11 12:15:00|8578.45|8578.45|8584.29|8584.29|8586.38|8586.38|8578.45|8578.45|0
1633954800000|2021-10-11 12:20:00|8584.06|8584.06|8585.46|8585.46|8585.46|8585.46|8580.16|8580.16|0
1633955100000|2021-10-11 12:25:00|8585.34|8585.34|8585.27|8585.27|8589.58|8589.58|8585.17|8585.17|0
1633955400000|2021-10-11 12:30:00|8584.83|8584.83|8584.89|8584.89|8587.97|8587.97|8580.96|8580.96|0
1633955700000|2021-10-11 12:35:00|8585.08|8585.08|8578.12|8578.12|8585.16|8585.16|8577.93|8577.93|0
1633956000000|2021-10-11 12:40:00|8578.33|8578.33|8587.51|8587.51|8587.51|8587.51|8577.77|8577.77|0
1633956300000|2021-10-11 12:45:00|8587.28|8587.28|8583.63|8583.63|8589.42|8589.42|8583.6|8583.6|0
1633956600000|2021-10-11 12:50:00|8583.85|8583.85|8585.06|8585.06|8586.42|8586.42|8583.85|8583.85|0
1633956900000|2021-10-11 12:55:00|8583.87|8583.87|8581.02|8581.02|8584.43|8584.43|8580.7|8580.7|0
1633957200000|2021-10-11 13:00:00|8580.91|8580.91|8584.89|8584.89|8586.51|8586.51|8579.57|8579.57|0
1633957500000|2021-10-11 13:05:00|8584.95|8584.95|8590.36|8590.36|8591.44|8591.44|8584.95|8584.95|0
1633957800000|2021-10-11 13:10:00|8589.98|8589.98|8591.38|8591.38|8592.41|8592.41|8589.22|8589.22|0
1633958100000|2021-10-11 13:15:00|8591.44|8591.44|8588.05|8588.05|8594.75|8594.75|8588.05|8588.05|0
1633958400000|2021-10-11 13:20:00|8588.08|8588.08|8597.54|8597.54|8598.27|8598.27|8587.96|8587.96|0
1633958700000|2021-10-11 13:25:00|8597.72|8597.72|8599.69|8599.69|8604.16|8604.16|8597.72|8597.72|0
1633959000000|2021-10-11 13:30:00|8599.32|8599.32|8597.23|8597.23|8617.24|8617.24|8597.2|8597.2|0
1633959300000|2021-10-11 13:35:00|8596.46|8596.46|8593.34|8593.34|8596.88|8596.88|8587.89|8587.89|0
1633959600000|2021-10-11 13:40:00|8592.75|8592.75|8611.61|8611.61|8611.61|8611.61|8592.75|8592.75|0
1633959900000|2021-10-11 13:45:00|8611.69|8611.69|8630.52|8630.52|8633.27|8633.27|8611.69|8611.69|0
1633960200000|2021-10-11 13:50:00|8630.75|8630.75|8633.83|8633.83|8639.08|8639.08|8628.91|8628.91|0
1633960500000|2021-10-11 13:55:00|8634.02|8634.02|8626.75|8626.75|8638.74|8638.74|8624.71|8624.71|0
1633960800000|2021-10-11 14:00:00|8626.86|8626.86|8603.93|8603.93|8627.53|8627.53|8603.87|8603.87|0
1633961100000|2021-10-11 14:05:00|8604.91|8604.91|8607.45|8607.45|8608.51|8608.51|8597.97|8597.97|0
1633961400000|2021-10-11 14:10:00|8607.34|8607.34|8621.72|8621.72|8622.24|8622.24|8607.32|8607.32|0
1633961700000|2021-10-11 14:15:00|8622.32|8622.32|8635.02|8635.02|8635.42|8635.42|8621.55|8621.55|0
1633962000000|2021-10-11 14:20:00|8635.12|8635.12|8640.52|8640.52|8643.46|8643.46|8633.4|8633.4|0
1633962300000|2021-10-11 14:25:00|8640.39|8640.39|8637.97|8637.97|8646.3|8646.3|8637.91|8637.91|0
1633962600000|2021-10-11 14:30:00|8638.07|8638.07|8638.84|8638.84|8642.35|8642.35|8638|8638|0
1633962900000|2021-10-11 14:35:00|8638.9|8638.9|8636.81|8636.81|8640.69|8640.69|8634.89|8634.89|0
1633963200000|2021-10-11 14:40:00|8636.72|8636.72|8627.62|8627.62|8637.21|8637.21|8623.55|8623.55|0
1633963500000|2021-10-11 14:45:00|8627.81|8627.81|8629.56|8629.56|8629.56|8629.56|8624.29|8624.29|0
1633963800000|2021-10-11 14:50:00|8629.79|8629.79|8632|8632|8632|8632|8626.39|8626.39|0
1633964100000|2021-10-11 14:55:00|8631.89|8631.89|8639.69|8639.69|8639.92|8639.92|8626.69|8626.69|0
1633964400000|2021-10-11 15:00:00|8639.54|8639.54|8649.54|8649.54|8650.18|8650.18|8639.54|8639.54|0
1633964700000|2021-10-11 15:05:00|8649.63|8649.63|8658.07|8658.07|8658.07|8658.07|8649.06|8649.06|0
1633965000000|2021-10-11 15:10:00|8658.29|8658.29|8656.67|8656.67|8663.17|8663.17|8656.66|8656.66|0
1633965300000|2021-10-11 15:15:00|8656.25|8656.25|8654.94|8654.94|8662.64|8662.64|8651.91|8651.91|0
1633965600000|2021-10-11 15:20:00|8655.16|8655.16|8663.31|8663.31|8664.64|8664.64|8655.16|8655.16|0
1633965900000|2021-10-11 15:25:00|8663.33|8663.33|8658.71|8658.71|8665.26|8665.26|8654.91|8654.91|0
1634022900000|2021-10-12 07:15:00|8616.21|8616.21|8604.55|8604.55|8621|8621|8595.51|8595.51|0
1634023200000|2021-10-12 07:20:00|8604.74|8604.74|8597.85|8597.85|8616.3|8616.3|8597.66|8597.66|0
1634023500000|2021-10-12 07:25:00|8597.4|8597.4|8592.13|8592.13|8598.46|8598.46|8590.12|8590.12|0
1634023800000|2021-10-12 07:30:00|8592.43|8592.43|8595.97|8595.97|8598.82|8598.82|8588.57|8588.57|0
1634024100000|2021-10-12 07:35:00|8594.91|8594.91|8593.74|8593.74|8598.98|8598.98|8591.2|8591.2|0
1634024400000|2021-10-12 07:40:00|8594.36|8594.36|8589.74|8589.74|8594.36|8594.36|8587.53|8587.53|0
1634024700000|2021-10-12 07:45:00|8589.33|8589.33|8584.19|8584.19|8592.01|8592.01|8583.96|8583.96|0
1634025000000|2021-10-12 07:50:00|8584.11|8584.11|8583.72|8583.72|8584.93|8584.93|8577.1|8577.1|0
1634025300000|2021-10-12 07:55:00|8583.61|8583.61|8580.58|8580.58|8587.52|8587.52|8580.58|8580.58|0
1634025600000|2021-10-12 08:00:00|8580.31|8580.31|8578.99|8578.99|8584.14|8584.14|8578.54|8578.54|0
1634025900000|2021-10-12 08:05:00|8579.45|8579.45|8571.37|8571.37|8581.82|8581.82|8570.89|8570.89|0
1634026200000|2021-10-12 08:10:00|8571.26|8571.26|8549.27|8549.27|8571.26|8571.26|8547.9|8547.9|0
1634026500000|2021-10-12 08:15:00|8548.86|8548.86|8550.86|8550.86|8550.86|8550.86|8543.04|8543.04|0
1634026800000|2021-10-12 08:20:00|8550.01|8550.01|8559.17|8559.17|8559.17|8559.17|8546.71|8546.71|0
1634027100000|2021-10-12 08:25:00|8559.38|8559.38|8562.65|8562.65|8566.72|8566.72|8559.38|8559.38|0
1634027400000|2021-10-12 08:30:00|8563.22|8563.22|8555.98|8555.98|8567.47|8567.47|8555.98|8555.98|0
1634027700000|2021-10-12 08:35:00|8555.77|8555.77|8568.6|8568.6|8568.6|8568.6|8554.48|8554.48|0
1634028000000|2021-10-12 08:40:00|8568.78|8568.78|8565.19|8565.19|8569.05|8569.05|8563.83|8563.83|0
1634028300000|2021-10-12 08:45:00|8565.27|8565.27|8564.63|8564.63|8567.58|8567.58|8561.85|8561.85|0
1634028600000|2021-10-12 08:50:00|8564.6|8564.6|8583.94|8583.94|8584.57|8584.57|8563.25|8563.25|0
1634028900000|2021-10-12 08:55:00|8584.05|8584.05|8597.79|8597.79|8597.79|8597.79|8583.2|8583.2|0
1634029200000|2021-10-12 09:00:00|8598.72|8598.72|8593.93|8593.93|8602.56|8602.56|8593.93|8593.93|0
1634029500000|2021-10-12 09:05:00|8593.74|8593.74|8593.65|8593.65|8599.71|8599.71|8590.31|8590.31|0
1634029800000|2021-10-12 09:10:00|8593.58|8593.58|8591.49|8591.49|8593.58|8593.58|8587.28|8587.28|0
1634030100000|2021-10-12 09:15:00|8591.28|8591.28|8592.15|8592.15|8599.38|8599.38|8590.02|8590.02|0
1634030400000|2021-10-12 09:20:00|8592.26|8592.26|8597.17|8597.17|8600.14|8600.14|8588.08|8588.08|0
1634030700000|2021-10-12 09:25:00|8596.84|8596.84|8594.88|8594.88|8598.57|8598.57|8593.39|8593.39|0
1634031000000|2021-10-12 09:30:00|8595.29|8595.29|8588.07|8588.07|8596.11|8596.11|8582.73|8582.73|0
1634031300000|2021-10-12 09:35:00|8588.12|8588.12|8590.69|8590.69|8590.85|8590.85|8585.29|8585.29|0
1634031600000|2021-10-12 09:40:00|8590.8|8590.8|8591.48|8591.48|8592.04|8592.04|8586.61|8586.61|0
1634031900000|2021-10-12 09:45:00|8591.99|8591.99|8596.94|8596.94|8597.16|8597.16|8591.09|8591.09|0
1634032200000|2021-10-12 09:50:00|8596.6|8596.6|8592.95|8592.95|8605.68|8605.68|8592.95|8592.95|0
1634032500000|2021-10-12 09:55:00|8593.14|8593.14|8587.44|8587.44|8593.14|8593.14|8586.78|8586.78|0
1634032800000|2021-10-12 10:00:00|8587.51|8587.51|8591.22|8591.22|8592.31|8592.31|8587.51|8587.51|0
1634033100000|2021-10-12 10:05:00|8592.07|8592.07|8580.12|8580.12|8592.07|8592.07|8579.7|8579.7|0
1634033400000|2021-10-12 10:10:00|8579.82|8579.82|8570.8|8570.8|8580.72|8580.72|8569.14|8569.14|0
1634033700000|2021-10-12 10:15:00|8570.91|8570.91|8567.82|8567.82|8574.09|8574.09|8566.75|8566.75|0
1634034000000|2021-10-12 10:20:00|8567.7|8567.7|8559.85|8559.85|8568.24|8568.24|8559.64|8559.64|0
1634034300000|2021-10-12 10:25:00|8561.55|8561.55|8561.27|8561.27|8565.45|8565.45|8561.27|8561.27|0
1634034600000|2021-10-12 10:30:00|8561.38|8561.38|8565.72|8565.72|8568.07|8568.07|8560.61|8560.61|0
1634034900000|2021-10-12 10:35:00|8565.35|8565.35|8557.82|8557.82|8567.1|8567.1|8555.68|8555.68|0
1634035200000|2021-10-12 10:40:00|8559.52|8559.52|8567.22|8567.22|8568.6|8568.6|8559.52|8559.52|0
1634035500000|2021-10-12 10:45:00|8567.34|8567.34|8569.23|8569.23|8571.35|8571.35|8567.34|8567.34|0
1634035800000|2021-10-12 10:50:00|8569.51|8569.51|8576.23|8576.23|8576.61|8576.61|8568.64|8568.64|0
1634036100000|2021-10-12 10:55:00|8576.33|8576.33|8577.42|8577.42|8579.28|8579.28|8573.87|8573.87|0
1634036400000|2021-10-12 11:00:00|8577.18|8577.18|8570.08|8570.08|8577.97|8577.97|8570.04|8570.04|0
1634036700000|2021-10-12 11:05:00|8569.89|8569.89|8553.54|8553.54|8569.89|8569.89|8552.28|8552.28|0
1634037000000|2021-10-12 11:10:00|8553.77|8553.77|8549.51|8549.51|8554.88|8554.88|8548.32|8548.32|0
1634037300000|2021-10-12 11:15:00|8549.58|8549.58|8541.75|8541.75|8549.74|8549.74|8541.47|8541.47|0
1634037600000|2021-10-12 11:20:00|8541.84|8541.84|8529.79|8529.79|8541.84|8541.84|8528.01|8528.01|0
1634037900000|2021-10-12 11:25:00|8529.85|8529.85|8538.61|8538.61|8539.12|8539.12|8528.84|8528.84|0
1634038200000|2021-10-12 11:30:00|8538.01|8538.01|8543.52|8543.52|8545.39|8545.39|8537.34|8537.34|0
1634038500000|2021-10-12 11:35:00|8543.74|8543.74|8541.49|8541.49|8546.23|8546.23|8541.09|8541.09|0
1634038800000|2021-10-12 11:40:00|8540.98|8540.98|8532.48|8532.48|8540.98|8540.98|8531.69|8531.69|0
1634039100000|2021-10-12 11:45:00|8532.4|8532.4|8522.73|8522.73|8532.4|8532.4|8522.29|8522.29|0
1634039400000|2021-10-12 11:50:00|8522.8|8522.8|8519.55|8519.55|8523.51|8523.51|8515.12|8515.12|0
1634039700000|2021-10-12 11:55:00|8519.31|8519.31|8515.31|8515.31|8519.39|8519.39|8515.31|8515.31|0
1634040000000|2021-10-12 12:00:00|8515.13|8515.13|8512.37|8512.37|8515.44|8515.44|8507.85|8507.85|0
1634040300000|2021-10-12 12:05:00|8512.83|8512.83|8523.31|8523.31|8529.16|8529.16|8512.53|8512.53|0
1634040600000|2021-10-12 12:10:00|8522.46|8522.46|8521.28|8521.28|8522.99|8522.99|8519.87|8519.87|0
1634040900000|2021-10-12 12:15:00|8521.06|8521.06|8521.02|8521.02|8523.43|8523.43|8511.31|8511.31|0
1634041200000|2021-10-12 12:20:00|8521.13|8521.13|8525.57|8525.57|8526.37|8526.37|8521.13|8521.13|0
1634041500000|2021-10-12 12:25:00|8525.8|8525.8|8522.05|8522.05|8528.42|8528.42|8521.35|8521.35|0
1634041800000|2021-10-12 12:30:00|8522.16|8522.16|8518.47|8518.47|8522.75|8522.75|8518.47|8518.47|0
1634042100000|2021-10-12 12:35:00|8518.67|8518.67|8514.66|8514.66|8518.74|8518.74|8508.71|8508.71|0
1634042400000|2021-10-12 12:40:00|8515.04|8515.04|8522.99|8522.99|8523.24|8523.24|8511.87|8511.87|0
1634042700000|2021-10-12 12:45:00|8524.18|8524.18|8521.26|8521.26|8524.48|8524.48|8521|8521|0
1634043000000|2021-10-12 12:50:00|8521.38|8521.38|8524.9|8524.9|8529.86|8529.86|8521.06|8521.06|0
1634043300000|2021-10-12 12:55:00|8524.78|8524.78|8534.14|8534.14|8535.13|8535.13|8523.14|8523.14|0
1634043600000|2021-10-12 13:00:00|8534.22|8534.22|8526.85|8526.85|8534.33|8534.33|8526.85|8526.85|0
1634043900000|2021-10-12 13:05:00|8526.65|8526.65|8522.38|8522.38|8527.17|8527.17|8520.73|8520.73|0
1634044200000|2021-10-12 13:10:00|8522.27|8522.27|8524.89|8524.89|8525.12|8525.12|8520.46|8520.46|0
1634044500000|2021-10-12 13:15:00|8525.01|8525.01|8518.8|8518.8|8525.86|8525.86|8517.16|8517.16|0
1634044800000|2021-10-12 13:20:00|8518.73|8518.73|8522.37|8522.37|8522.37|8522.37|8516.92|8516.92|0
1634045100000|2021-10-12 13:25:00|8522.55|8522.55|8518.33|8518.33|8528.47|8528.47|8517.24|8517.24|0
1634045400000|2021-10-12 13:30:00|8518.1|8518.1|8518.87|8518.87|8527.93|8527.93|8506.84|8506.84|0
1634045700000|2021-10-12 13:35:00|8518.83|8518.83|8519.27|8519.27|8524.65|8524.65|8514.29|8514.29|0
1634046000000|2021-10-12 13:40:00|8519.42|8519.42|8524.01|8524.01|8532.74|8532.74|8517.52|8517.52|0
1634046300000|2021-10-12 13:45:00|8523.99|8523.99|8537.31|8537.31|8540.88|8540.88|8521.21|8521.21|0
1634046600000|2021-10-12 13:50:00|8539.1|8539.1|8553.85|8553.85|8553.85|8553.85|8538.48|8538.48|0
1634046900000|2021-10-12 13:55:00|8553.66|8553.66|8551.85|8551.85|8562.52|8562.52|8551.67|8551.67|0
1634047200000|2021-10-12 14:00:00|8551.74|8551.74|8568.06|8568.06|8573.62|8573.62|8551.74|8551.74|0
1634047500000|2021-10-12 14:05:00|8567.83|8567.83|8563.36|8563.36|8575.21|8575.21|8561.12|8561.12|0
1634047800000|2021-10-12 14:10:00|8563.24|8563.24|8556.77|8556.77|8566.14|8566.14|8553.71|8553.71|0
1634048100000|2021-10-12 14:15:00|8556.71|8556.71|8547.88|8547.88|8563.91|8563.91|8542.74|8542.74|0
1634048400000|2021-10-12 14:20:00|8548.07|8548.07|8543.98|8543.98|8548.07|8548.07|8540.01|8540.01|0
1634048700000|2021-10-12 14:25:00|8543.95|8543.95|8555.6|8555.6|8557.03|8557.03|8541.2|8541.2|0
1634049000000|2021-10-12 14:30:00|8555.37|8555.37|8562.47|8562.47|8563.7|8563.7|8554.27|8554.27|0
1634049300000|2021-10-12 14:35:00|8562.17|8562.17|8563.9|8563.9|8565.08|8565.08|8558.65|8558.65|0
1634049600000|2021-10-12 14:40:00|8563.57|8563.57|8558.05|8558.05|8563.9|8563.9|8557.7|8557.7|0
1634049900000|2021-10-12 14:45:00|8557.74|8557.74|8558.82|8558.82|8559.67|8559.67|8554.18|8554.18|0
1634050200000|2021-10-12 14:50:00|8558.88|8558.88|8557.17|8557.17|8559.45|8559.45|8553.81|8553.81|0
1634050500000|2021-10-12 14:55:00|8557.11|8557.11|8547.89|8547.89|8558.34|8558.34|8547.18|8547.18|0
1634050800000|2021-10-12 15:00:00|8548.05|8548.05|8538.39|8538.39|8554.21|8554.21|8538.36|8538.36|0
1634051100000|2021-10-12 15:05:00|8538.31|8538.31|8545.31|8545.31|8548.32|8548.32|8536.31|8536.31|0
1634051400000|2021-10-12 15:10:00|8545.33|8545.33|8545.35|8545.35|8548.95|8548.95|8542.63|8542.63|0
1634051700000|2021-10-12 15:15:00|8545.73|8545.73|8558.37|8558.37|8558.6|8558.6|8545.4|8545.4|0
1634052000000|2021-10-12 15:20:00|8558.46|8558.46|8556.95|8556.95|8563.65|8563.65|8554.53|8554.53|0
1634052300000|2021-10-12 15:25:00|8556.84|8556.84|8552.99|8552.99|8558.57|8558.57|8549.91|8549.91|0
1634109300000|2021-10-13 07:15:00|8541.69|8541.69|8537.21|8537.21|8550.34|8550.34|8527.6|8527.6|0
1634109600000|2021-10-13 07:20:00|8536.36|8536.36|8549.21|8549.21|8549.3|8549.3|8527.65|8527.65|0
1634109900000|2021-10-13 07:25:00|8549.51|8549.51|8566.95|8566.95|8568.36|8568.36|8549.51|8549.51|0
1634110200000|2021-10-13 07:30:00|8567.51|8567.51|8589.86|8589.86|8592.36|8592.36|8567.44|8567.44|0
1634110500000|2021-10-13 07:35:00|8591.55|8591.55|8601.87|8601.87|8601.87|8601.87|8591.55|8591.55|0
1634110800000|2021-10-13 07:40:00|8601.98|8601.98|8613.02|8613.02|8613.02|8613.02|8600.57|8600.57|0
1634111100000|2021-10-13 07:45:00|8613.11|8613.11|8611.59|8611.59|8621.78|8621.78|8609.34|8609.34|0
1634111400000|2021-10-13 07:50:00|8612.44|8612.44|8601.98|8601.98|8613.86|8613.86|8598.21|8598.21|0
1634111700000|2021-10-13 07:55:00|8602.42|8602.42|8601.22|8601.22|8603.6|8603.6|8596.37|8596.37|0
1634112000000|2021-10-13 08:00:00|8601.03|8601.03|8588.51|8588.51|8602.48|8602.48|8588.51|8588.51|0
1634112300000|2021-10-13 08:05:00|8587.75|8587.75|8595.58|8595.58|8595.58|8595.58|8578.85|8578.85|0
1634112600000|2021-10-13 08:10:00|8596.43|8596.43|8593.86|8593.86|8600.94|8600.94|8593.56|8593.56|0
1634112900000|2021-10-13 08:15:00|8593.8|8593.8|8599.99|8599.99|8600.41|8600.41|8590.84|8590.84|0
1634113200000|2021-10-13 08:20:00|8600.05|8600.05|8593.99|8593.99|8602.58|8602.58|8591.06|8591.06|0
1634113500000|2021-10-13 08:25:00|8594.04|8594.04|8586.68|8586.68|8601.87|8601.87|8586.68|8586.68|0
1634113800000|2021-10-13 08:30:00|8586.77|8586.77|8597.36|8597.36|8598.84|8598.84|8585.12|8585.12|0
1634114100000|2021-10-13 08:35:00|8597.31|8597.31|8603.2|8603.2|8608.03|8608.03|8596.88|8596.88|0
1634114400000|2021-10-13 08:40:00|8602.89|8602.89|8603.64|8603.64|8608.88|8608.88|8601.57|8601.57|0
1634114700000|2021-10-13 08:45:00|8603.75|8603.75|8601.61|8601.61|8603.93|8603.93|8595.53|8595.53|0
1634115000000|2021-10-13 08:50:00|8601.46|8601.46|8619.41|8619.41|8620.26|8620.26|8601.46|8601.46|0
1634115300000|2021-10-13 08:55:00|8619.22|8619.22|8614.1|8614.1|8622.52|8622.52|8614.1|8614.1|0
1634115600000|2021-10-13 09:00:00|8613.49|8613.49|8614.93|8614.93|8615.87|8615.87|8611.79|8611.79|0
1634115900000|2021-10-13 09:05:00|8615.49|8615.49|8615.44|8615.44|8624.35|8624.35|8614.17|8614.17|0
1634116200000|2021-10-13 09:10:00|8615|8615|8615.22|8615.22|8616.99|8616.99|8613.52|8613.52|0
1634116500000|2021-10-13 09:15:00|8614.37|8614.37|8622.54|8622.54|8632.44|8632.44|8614.37|8614.37|0
1634116800000|2021-10-13 09:20:00|8622.24|8622.24|8618.03|8618.03|8622.24|8622.24|8613.86|8613.86|0
1634117100000|2021-10-13 09:25:00|8618.05|8618.05|8612.22|8612.22|8618.82|8618.82|8609.03|8609.03|0
1634117400000|2021-10-13 09:30:00|8612.03|8612.03|8595.72|8595.72|8612.03|8612.03|8590.4|8590.4|0
1634117700000|2021-10-13 09:35:00|8595.25|8595.25|8602.65|8602.65|8603.07|8603.07|8593.85|8593.85|0
1634118000000|2021-10-13 09:40:00|8602.62|8602.62|8594.46|8594.46|8602.62|8602.62|8593.9|8593.9|0
1634118300000|2021-10-13 09:45:00|8594.35|8594.35|8595.37|8595.37|8598.66|8598.66|8592.39|8592.39|0
1634118600000|2021-10-13 09:50:00|8595.48|8595.48|8593.74|8593.74|8597.21|8597.21|8593.48|8593.48|0
1634118900000|2021-10-13 09:55:00|8593.66|8593.66|8590.77|8590.77|8595.95|8595.95|8590.21|8590.21|0
1634119200000|2021-10-13 10:00:00|8590.96|8590.96|8594.93|8594.93|8597.05|8597.05|8590.21|8590.21|0
1634119500000|2021-10-13 10:05:00|8594.71|8594.71|8597.12|8597.12|8597.35|8597.35|8592.86|8592.86|0
1634119800000|2021-10-13 10:10:00|8597.01|8597.01|8600.79|8600.79|8604.53|8604.53|8596.01|8596.01|0
1634120100000|2021-10-13 10:15:00|8600.6|8600.6|8598.67|8598.67|8604.8|8604.8|8596.64|8596.64|0
1634120400000|2021-10-13 10:20:00|8598.44|8598.44|8589.6|8589.6|8598.66|8598.66|8587.49|8587.49|0
1634120700000|2021-10-13 10:25:00|8589.9|8589.9|8594.55|8594.55|8595.66|8595.66|8589.31|8589.31|0
1634121000000|2021-10-13 10:30:00|8593.7|8593.7|8596.75|8596.75|8596.97|8596.97|8590.86|8590.86|0
1634121300000|2021-10-13 10:35:00|8597.13|8597.13|8599.39|8599.39|8599.92|8599.92|8595.54|8595.54|0
1634121600000|2021-10-13 10:40:00|8599.24|8599.24|8610.45|8610.45|8610.61|8610.61|8597.29|8597.29|0
1634121900000|2021-10-13 10:45:00|8610.56|8610.56|8620.05|8620.05|8622.63|8622.63|8609.4|8609.4|0
1634122200000|2021-10-13 10:50:00|8619.96|8619.96|8622.06|8622.06|8623.92|8623.92|8618.91|8618.91|0
1634122500000|2021-10-13 10:55:00|8622.43|8622.43|8625.68|8625.68|8633.77|8633.77|8622.43|8622.43|0
1634122800000|2021-10-13 11:00:00|8626.34|8626.34|8620.18|8620.18|8629.97|8629.97|8620.14|8620.14|0
1634123100000|2021-10-13 11:05:00|8620.26|8620.26|8604.85|8604.85|8620.26|8620.26|8604.85|8604.85|0
1634123400000|2021-10-13 11:10:00|8604.62|8604.62|8601.51|8601.51|8605.84|8605.84|8601.51|8601.51|0
1634123700000|2021-10-13 11:15:00|8601.38|8601.38|8607.59|8607.59|8609.59|8609.59|8601.38|8601.38|0
1634124000000|2021-10-13 11:20:00|8607.4|8607.4|8605.92|8605.92|8607.4|8607.4|8604.78|8604.78|0
1634124300000|2021-10-13 11:25:00|8606.03|8606.03|8612.42|8612.42|8612.73|8612.73|8605.66|8605.66|0
1634124600000|2021-10-13 11:30:00|8612.22|8612.22|8606.25|8606.25|8613.25|8613.25|8603.33|8603.33|0
1634124900000|2021-10-13 11:35:00|8606.35|8606.35|8600.6|8600.6|8607.21|8607.21|8599.3|8599.3|0
1634125200000|2021-10-13 11:40:00|8600.65|8600.65|8605.53|8605.53|8605.63|8605.63|8598.91|8598.91|0
1634125500000|2021-10-13 11:45:00|8605.58|8605.58|8610.37|8610.37|8611.35|8611.35|8602.86|8602.86|0
1634125800000|2021-10-13 11:50:00|8610.06|8610.06|8616.33|8616.33|8619.45|8619.45|8610.06|8610.06|0
1634126100000|2021-10-13 11:55:00|8617.52|8617.52|8610.56|8610.56|8619.05|8619.05|8610.56|8610.56|0
1634126400000|2021-10-13 12:00:00|8611.55|8611.55|8610.38|8610.38|8612.85|8612.85|8606.9|8606.9|0
1634126700000|2021-10-13 12:05:00|8609.97|8609.97|8604.54|8604.54|8609.97|8609.97|8601.86|8601.86|0
1634127000000|2021-10-13 12:10:00|8604.38|8604.38|8605.79|8605.79|8606.77|8606.77|8602.55|8602.55|0
1634127300000|2021-10-13 12:15:00|8605.9|8605.9|8607.45|8607.45|8608.5|8608.5|8605.01|8605.01|0
1634127600000|2021-10-13 12:20:00|8607.33|8607.33|8604.59|8604.59|8609.86|8609.86|8603.35|8603.35|0
1634127900000|2021-10-13 12:25:00|8604.4|8604.4|8597.5|8597.5|8606.75|8606.75|8597.5|8597.5|0
1634128200000|2021-10-13 12:30:00|8597.59|8597.59|8581.45|8581.45|8599.34|8599.34|8581.45|8581.45|0
1634128500000|2021-10-13 12:35:00|8580.61|8580.61|8582.53|8582.53|8584.95|8584.95|8577.38|8577.38|0
1634128800000|2021-10-13 12:40:00|8582.42|8582.42|8575.02|8575.02|8583.06|8583.06|8572.9|8572.9|0
1634129100000|2021-10-13 12:45:00|8574.8|8574.8|8572.08|8572.08|8579.8|8579.8|8570.39|8570.39|0
1634129400000|2021-10-13 12:50:00|8571.97|8571.97|8582.17|8582.17|8582.84|8582.84|8571.22|8571.22|0
1634129700000|2021-10-13 12:55:00|8582.22|8582.22|8574.96|8574.96|8582.66|8582.66|8574.85|8574.85|0
1634130000000|2021-10-13 13:00:00|8575.24|8575.24|8578.03|8578.03|8578.03|8578.03|8574.85|8574.85|0
1634130300000|2021-10-13 13:05:00|8577.81|8577.81|8577.94|8577.94|8581.36|8581.36|8577.03|8577.03|0
1634130600000|2021-10-13 13:10:00|8577.96|8577.96|8585.34|8585.34|8585.84|8585.84|8576.77|8576.77|0
1634130900000|2021-10-13 13:15:00|8585.23|8585.23|8585.36|8585.36|8589.06|8589.06|8584.74|8584.74|0
1634131200000|2021-10-13 13:20:00|8585.26|8585.26|8578.68|8578.68|8585.26|8585.26|8578.68|8578.68|0
1634131500000|2021-10-13 13:25:00|8578.45|8578.45|8574.56|8574.56|8582.81|8582.81|8574.56|8574.56|0
1634131800000|2021-10-13 13:30:00|8574.45|8574.45|8580.04|8580.04|8584.9|8584.9|8566.97|8566.97|0
1634132100000|2021-10-13 13:35:00|8578.98|8578.98|8566.41|8566.41|8580.56|8580.56|8562.47|8562.47|0
1634132400000|2021-10-13 13:40:00|8567.01|8567.01|8575.88|8575.88|8576.06|8576.06|8566.54|8566.54|0
1634132700000|2021-10-13 13:45:00|8575.75|8575.75|8559.36|8559.36|8581.67|8581.67|8559.36|8559.36|0
1634133000000|2021-10-13 13:50:00|8559.55|8559.55|8565.39|8565.39|8575.2|8575.2|8559.55|8559.55|0
1634133300000|2021-10-13 13:55:00|8565.35|8565.35|8575.06|8575.06|8577.85|8577.85|8559.13|8559.13|0
1634133600000|2021-10-13 14:00:00|8575.03|8575.03|8562.27|8562.27|8576.77|8576.77|8561.85|8561.85|0
1634133900000|2021-10-13 14:05:00|8562.09|8562.09|8555.51|8555.51|8563.98|8563.98|8554.97|8554.97|0
1634134200000|2021-10-13 14:10:00|8555.44|8555.44|8544.76|8544.76|8560.01|8560.01|8544.76|8544.76|0
1634134500000|2021-10-13 14:15:00|8544.42|8544.42|8551.49|8551.49|8552.39|8552.39|8542.07|8542.07|0
1634134800000|2021-10-13 14:20:00|8551.64|8551.64|8554.78|8554.78|8555.74|8555.74|8549.04|8549.04|0
1634135100000|2021-10-13 14:25:00|8553.08|8553.08|8569.72|8569.72|8571.05|8571.05|8552.59|8552.59|0
1634135400000|2021-10-13 14:30:00|8569.65|8569.65|8571.08|8571.08|8575.03|8575.03|8566.39|8566.39|0
1634135700000|2021-10-13 14:35:00|8571.31|8571.31|8561.3|8561.3|8575.12|8575.12|8558.9|8558.9|0
1634136000000|2021-10-13 14:40:00|8561.27|8561.27|8570.72|8570.72|8571.93|8571.93|8560.85|8560.85|0
1634136300000|2021-10-13 14:45:00|8570.88|8570.88|8569.92|8569.92|8570.99|8570.99|8565.06|8565.06|0
1634136600000|2021-10-13 14:50:00|8570.03|8570.03|8576.34|8576.34|8577.77|8577.77|8568.08|8568.08|0
1634136900000|2021-10-13 14:55:00|8576.11|8576.11|8591.85|8591.85|8591.85|8591.85|8576.11|8576.11|0
1634137200000|2021-10-13 15:00:00|8590.97|8590.97|8592.48|8592.48|8599.07|8599.07|8590.88|8590.88|0
1634137500000|2021-10-13 15:05:00|8592.14|8592.14|8593.59|8593.59|8594.67|8594.67|8591.16|8591.16|0
1634137800000|2021-10-13 15:10:00|8593.19|8593.19|8593.76|8593.76|8593.76|8593.76|8588.38|8588.38|0
1634138100000|2021-10-13 15:15:00|8594.61|8594.61|8593.96|8593.96|8600.31|8600.31|8593.83|8593.83|0
1634138400000|2021-10-13 15:20:00|8593.89|8593.89|8593.83|8593.83|8596.06|8596.06|8592.61|8592.61|0
1634138700000|2021-10-13 15:25:00|8593.24|8593.24|8587.55|8587.55|8593.48|8593.48|8585.67|8585.67|0
1634195700000|2021-10-14 07:15:00|8646.24|8646.24|8649.63|8649.63|8653.83|8653.83|8635.45|8635.45|0
1634196000000|2021-10-14 07:20:00|8649.75|8649.75|8646.74|8646.74|8654.02|8654.02|8639.76|8639.76|0
1634196300000|2021-10-14 07:25:00|8646.55|8646.55|8634.65|8634.65|8647.28|8647.28|8633.93|8633.93|0
1634196600000|2021-10-14 07:30:00|8634.75|8634.75|8618.36|8618.36|8636.96|8636.96|8618.36|8618.36|0
1634196900000|2021-10-14 07:35:00|8619.39|8619.39|8617.6|8617.6|8619.39|8619.39|8615.33|8615.33|0
1634197200000|2021-10-14 07:40:00|8616.93|8616.93|8620.93|8620.93|8622.26|8622.26|8613.27|8613.27|0
1634197500000|2021-10-14 07:45:00|8620.89|8620.89|8613.63|8613.63|8622.19|8622.19|8609.78|8609.78|0
1634197800000|2021-10-14 07:50:00|8614.48|8614.48|8642.46|8642.46|8643.14|8643.14|8614.48|8614.48|0
1634198100000|2021-10-14 07:55:00|8642.16|8642.16|8637.59|8637.59|8644.09|8644.09|8636.58|8636.58|0
1634198400000|2021-10-14 08:00:00|8637.48|8637.48|8626.2|8626.2|8639.62|8639.62|8625.03|8625.03|0
1634198700000|2021-10-14 08:05:00|8626.24|8626.24|8631.24|8631.24|8631.32|8631.32|8624.01|8624.01|0
1634199000000|2021-10-14 08:10:00|8632.09|8632.09|8631.55|8631.55|8642.2|8642.2|8630.88|8630.88|0
1634199300000|2021-10-14 08:15:00|8630.93|8630.93|8624.58|8624.58|8631.3|8631.3|8622.72|8622.72|0
1634199600000|2021-10-14 08:20:00|8624.71|8624.71|8636.82|8636.82|8638.56|8638.56|8621.69|8621.69|0
1634199900000|2021-10-14 08:25:00|8636.98|8636.98|8652.11|8652.11|8652.11|8652.11|8633.39|8633.39|0
1634200200000|2021-10-14 08:30:00|8652.18|8652.18|8644.18|8644.18|8653.5|8653.5|8642.18|8642.18|0
1634200500000|2021-10-14 08:35:00|8643.99|8643.99|8648.51|8648.51|8651.46|8651.46|8643.29|8643.29|0
1634200800000|2021-10-14 08:40:00|8649.11|8649.11|8643.06|8643.06|8649.11|8649.11|8643.06|8643.06|0
1634201100000|2021-10-14 08:45:00|8642.87|8642.87|8632.6|8632.6|8644.27|8644.27|8630.51|8630.51|0
1634201400000|2021-10-14 08:50:00|8633.36|8633.36|8633.36|8633.36|8635.02|8635.02|8631.19|8631.19|0
1634201700000|2021-10-14 08:55:00|8633.55|8633.55|8646.97|8646.97|8650.57|8650.57|8633.55|8633.55|0
1634202000000|2021-10-14 09:00:00|8647.2|8647.2|8662.24|8662.24|8662.31|8662.31|8647.2|8647.2|0
1634202300000|2021-10-14 09:05:00|8661.87|8661.87|8663.56|8663.56|8666.34|8666.34|8661.39|8661.39|0
1634202600000|2021-10-14 09:10:00|8663.46|8663.46|8666.91|8666.91|8667.4|8667.4|8662.16|8662.16|0
1634202900000|2021-10-14 09:15:00|8666.5|8666.5|8664.08|8664.08|8667.53|8667.53|8661.76|8661.76|0
1634203200000|2021-10-14 09:20:00|8663.96|8663.96|8669.14|8669.14|8669.94|8669.94|8663.47|8663.47|0
1634203500000|2021-10-14 09:25:00|8669.24|8669.24|8672.51|8672.51|8672.77|8672.77|8667.35|8667.35|0
1634203800000|2021-10-14 09:30:00|8672.54|8672.54|8674.74|8674.74|8678.72|8678.72|8669.5|8669.5|0
1634204100000|2021-10-14 09:35:00|8674.94|8674.94|8681.24|8681.24|8681.35|8681.35|8672.11|8672.11|0
1634204400000|2021-10-14 09:40:00|8681.05|8681.05|8681.43|8681.43|8684.21|8684.21|8679.96|8679.96|0
1634204700000|2021-10-14 09:45:00|8681.21|8681.21|8678.89|8678.89|8683.68|8683.68|8678.89|8678.89|0
1634205000000|2021-10-14 09:50:00|8679.61|8679.61|8690.24|8690.24|8690.24|8690.24|8679.42|8679.42|0
1634205300000|2021-10-14 09:55:00|8690.78|8690.78|8687.57|8687.57|8694.82|8694.82|8687.57|8687.57|0
1634205600000|2021-10-14 10:00:00|8687.23|8687.23|8683.15|8683.15|8687.89|8687.89|8682.3|8682.3|0
1634205900000|2021-10-14 10:05:00|8683.37|8683.37|8673.06|8673.06|8684.62|8684.62|8671.39|8671.39|0
1634206200000|2021-10-14 10:10:00|8672.75|8672.75|8672.3|8672.3|8677.67|8677.67|8672.24|8672.24|0
1634206500000|2021-10-14 10:15:00|8672.46|8672.46|8661.24|8661.24|8675.85|8675.85|8661.24|8661.24|0
1634206800000|2021-10-14 10:20:00|8661.15|8661.15|8666.36|8666.36|8667.75|8667.75|8660.7|8660.7|0
1634207100000|2021-10-14 10:25:00|8666.49|8666.49|8662.14|8662.14|8668.9|8668.9|8659.35|8659.35|0
1634207400000|2021-10-14 10:30:00|8661.54|8661.54|8649.73|8649.73|8661.54|8661.54|8646.52|8646.52|0
1634207700000|2021-10-14 10:35:00|8649.81|8649.81|8640.96|8640.96|8652.66|8652.66|8639.56|8639.56|0
1634208000000|2021-10-14 10:40:00|8640.92|8640.92|8636.83|8636.83|8642.17|8642.17|8635.66|8635.66|0
1634208300000|2021-10-14 10:45:00|8636.72|8636.72|8634.93|8634.93|8639.14|8639.14|8632.13|8632.13|0
1634208600000|2021-10-14 10:50:00|8634.82|8634.82|8626.58|8626.58|8637.71|8637.71|8626.58|8626.58|0
1634208900000|2021-10-14 10:55:00|8626.6|8626.6|8615.31|8615.31|8626.6|8626.6|8615.31|8615.31|0
1634209200000|2021-10-14 11:00:00|8615.35|8615.35|8615.96|8615.96|8619.69|8619.69|8612.27|8612.27|0
1634209500000|2021-10-14 11:05:00|8615.36|8615.36|8612.17|8612.17|8617.54|8617.54|8611.73|8611.73|0
1634209800000|2021-10-14 11:10:00|8612.36|8612.36|8613|8613|8617.34|8617.34|8610.58|8610.58|0
1634210100000|2021-10-14 11:15:00|8612.9|8612.9|8628.04|8628.04|8629.43|8629.43|8612.9|8612.9|0
1634210400000|2021-10-14 11:20:00|8628|8628|8629.08|8629.08|8632.62|8632.62|8628|8628|0
1634210700000|2021-10-14 11:25:00|8629|8629|8630.66|8630.66|8632.63|8632.63|8628.7|8628.7|0
1634211000000|2021-10-14 11:30:00|8630.64|8630.64|8629.84|8629.84|8637.27|8637.27|8629.84|8629.84|0
1634211300000|2021-10-14 11:35:00|8629.37|8629.37|8634.54|8634.54|8636.58|8636.58|8628.48|8628.48|0
1634211600000|2021-10-14 11:40:00|8634.63|8634.63|8637.27|8637.27|8639.86|8639.86|8634.54|8634.54|0
1634211900000|2021-10-14 11:45:00|8637.1|8637.1|8636.75|8636.75|8638.15|8638.15|8635.19|8635.19|0
1634212200000|2021-10-14 11:50:00|8636.53|8636.53|8634.28|8634.28|8643.46|8643.46|8634.07|8634.07|0
1634212500000|2021-10-14 11:55:00|8634.51|8634.51|8633.9|8633.9|8635.36|8635.36|8632.98|8632.98|0
1634212800000|2021-10-14 12:00:00|8633.71|8633.71|8631.36|8631.36|8636.05|8636.05|8631.36|8631.36|0
1634213100000|2021-10-14 12:05:00|8631.26|8631.26|8637.59|8637.59|8641.47|8641.47|8631.26|8631.26|0
1634213400000|2021-10-14 12:10:00|8637.81|8637.81|8634.96|8634.96|8641.72|8641.72|8634.6|8634.6|0
1634213700000|2021-10-14 12:15:00|8635.19|8635.19|8639.38|8639.38|8639.38|8639.38|8632.93|8632.93|0
1634214000000|2021-10-14 12:20:00|8639.16|8639.16|8635.42|8635.42|8643.51|8643.51|8635.42|8635.42|0
1634214300000|2021-10-14 12:25:00|8635.53|8635.53|8636.13|8636.13|8638.67|8638.67|8634|8634|0
1634214600000|2021-10-14 12:30:00|8635.92|8635.92|8635.57|8635.57|8636.07|8636.07|8632.13|8632.13|0
1634214900000|2021-10-14 12:35:00|8635.72|8635.72|8645.33|8645.33|8646.05|8646.05|8632.76|8632.76|0
1634215200000|2021-10-14 12:40:00|8645.38|8645.38|8650.56|8650.56|8651.36|8651.36|8644.61|8644.61|0
1634215500000|2021-10-14 12:45:00|8650.75|8650.75|8654.76|8654.76|8657.2|8657.2|8647.02|8647.02|0
1634215800000|2021-10-14 12:50:00|8654.95|8654.95|8653.9|8653.9|8656.01|8656.01|8648.13|8648.13|0
1634216100000|2021-10-14 12:55:00|8654.2|8654.2|8647.92|8647.92|8658.07|8658.07|8646.9|8646.9|0
1634216400000|2021-10-14 13:00:00|8647.51|8647.51|8652.89|8652.89|8660.86|8660.86|8647.51|8647.51|0
1634216700000|2021-10-14 13:05:00|8652.78|8652.78|8653.87|8653.87|8655.44|8655.44|8650.77|8650.77|0
1634217000000|2021-10-14 13:10:00|8655.06|8655.06|8646.18|8646.18|8658.13|8658.13|8644.7|8644.7|0
1634217300000|2021-10-14 13:15:00|8646.33|8646.33|8637.02|8637.02|8648.23|8648.23|8637.02|8637.02|0
1634217600000|2021-10-14 13:20:00|8637.13|8637.13|8632.62|8632.62|8641.29|8641.29|8632.3|8632.3|0
1634217900000|2021-10-14 13:25:00|8632.81|8632.81|8641.83|8641.83|8642.84|8642.84|8631.98|8631.98|0
1634218200000|2021-10-14 13:30:00|8641.64|8641.64|8644.83|8644.83|8647.28|8647.28|8627.3|8627.3|0
1634218500000|2021-10-14 13:35:00|8644.7|8644.7|8626.05|8626.05|8644.7|8644.7|8625.36|8625.36|0
1634218800000|2021-10-14 13:40:00|8625.89|8625.89|8612.9|8612.9|8628.55|8628.55|8606.37|8606.37|0
1634219100000|2021-10-14 13:45:00|8612.68|8612.68|8619.72|8619.72|8635.06|8635.06|8612.68|8612.68|0
1634219400000|2021-10-14 13:50:00|8619.78|8619.78|8606.84|8606.84|8622.16|8622.16|8605.24|8605.24|0
1634219700000|2021-10-14 13:55:00|8606.78|8606.78|8615.41|8615.41|8616.23|8616.23|8605.55|8605.55|0
1634220000000|2021-10-14 14:00:00|8615.59|8615.59|8628.36|8628.36|8630.1|8630.1|8615.59|8615.59|0
1634220300000|2021-10-14 14:05:00|8628.74|8628.74|8622.08|8622.08|8629.68|8629.68|8621.6|8621.6|0
1634220600000|2021-10-14 14:10:00|8622|8622|8634.54|8634.54|8634.54|8634.54|8618.4|8618.4|0
1634220900000|2021-10-14 14:15:00|8634.73|8634.73|8623.01|8623.01|8638.44|8638.44|8622.56|8622.56|0
1634221200000|2021-10-14 14:20:00|8623.12|8623.12|8620.72|8620.72|8623.35|8623.35|8615.35|8615.35|0
1634221500000|2021-10-14 14:25:00|8620.85|8620.85|8622.48|8622.48|8623.61|8623.61|8618.46|8618.46|0
1634221800000|2021-10-14 14:30:00|8622.45|8622.45|8619.3|8619.3|8626.87|8626.87|8618.91|8618.91|0
1634222100000|2021-10-14 14:35:00|8619.27|8619.27|8611.49|8611.49|8619.27|8619.27|8604.56|8604.56|0
1634222400000|2021-10-14 14:40:00|8611.57|8611.57|8613.82|8613.82|8616.61|8616.61|8609.78|8609.78|0
1634222700000|2021-10-14 14:45:00|8613.91|8613.91|8619.93|8619.93|8619.93|8619.93|8613.91|8613.91|0
1634223000000|2021-10-14 14:50:00|8619.7|8619.7|8617.95|8617.95|8621.12|8621.12|8615.93|8615.93|0
1634223300000|2021-10-14 14:55:00|8618.1|8618.1|8614.96|8614.96|8621.36|8621.36|8614.34|8614.34|0
1634223600000|2021-10-14 15:00:00|8614.77|8614.77|8617.42|8617.42|8618.68|8618.68|8611.18|8611.18|0
1634223900000|2021-10-14 15:05:00|8617.51|8617.51|8623.17|8623.17|8623.55|8623.55|8616.01|8616.01|0
1634224200000|2021-10-14 15:10:00|8623.13|8623.13|8617.44|8617.44|8628.15|8628.15|8616.23|8616.23|0
1634224500000|2021-10-14 15:15:00|8617.85|8617.85|8626.79|8626.79|8628.67|8628.67|8616.95|8616.95|0
1634224800000|2021-10-14 15:20:00|8626.71|8626.71|8619.64|8619.64|8626.93|8626.93|8618.14|8618.14|0
1634225100000|2021-10-14 15:25:00|8619.56|8619.56|8632.2|8632.2|8632.2|8632.2|8616.41|8616.41|0
1634282100000|2021-10-15 07:15:00|8698.35|8698.35|8717.3|8717.3|8717.3|8717.3|8689.71|8689.71|0
1634282400000|2021-10-15 07:20:00|8717.42|8717.42|8725.72|8725.72|8727.03|8727.03|8713.63|8713.63|0
1634282700000|2021-10-15 07:25:00|8726.04|8726.04|8726.59|8726.59|8729.92|8729.92|8714.73|8714.73|0
1634283000000|2021-10-15 07:30:00|8725.4|8725.4|8713.04|8713.04|8725.63|8725.63|8710.22|8710.22|0
1634283300000|2021-10-15 07:35:00|8713.41|8713.41|8703.04|8703.04|8713.41|8713.41|8696.1|8696.1|0
1634283600000|2021-10-15 07:40:00|8703.15|8703.15|8684.9|8684.9|8703.48|8703.48|8684.9|8684.9|0
1634283900000|2021-10-15 07:45:00|8685.12|8685.12|8700.96|8700.96|8701.63|8701.63|8682.24|8682.24|0
1634284200000|2021-10-15 07:50:00|8701.07|8701.07|8692.06|8692.06|8703.92|8703.92|8691.63|8691.63|0
1634284500000|2021-10-15 07:55:00|8691.53|8691.53|8685.57|8685.57|8691.62|8691.62|8685.57|8685.57|0
1634284800000|2021-10-15 08:00:00|8684.96|8684.96|8677.38|8677.38|8685.11|8685.11|8676.24|8676.24|0
1634285100000|2021-10-15 08:05:00|8677.29|8677.29|8685.32|8685.32|8685.82|8685.82|8676.01|8676.01|0
1634285400000|2021-10-15 08:10:00|8685.38|8685.38|8701.31|8701.31|8702|8702|8685.38|8685.38|0
1634285700000|2021-10-15 08:15:00|8701.13|8701.13|8707.73|8707.73|8708.58|8708.58|8699.99|8699.99|0
1634286000000|2021-10-15 08:20:00|8707.94|8707.94|8711.61|8711.61|8711.61|8711.61|8705.63|8705.63|0
1634286300000|2021-10-15 08:25:00|8711.4|8711.4|8730.25|8730.25|8731.55|8731.55|8711.4|8711.4|0
1634286600000|2021-10-15 08:30:00|8729.93|8729.93|8732.52|8732.52|8737.21|8737.21|8725.38|8725.38|0
1634286900000|2021-10-15 08:35:00|8732.22|8732.22|8734.57|8734.57|8736.53|8736.53|8730.9|8730.9|0
1634287200000|2021-10-15 08:40:00|8734.67|8734.67|8736.11|8736.11|8738.32|8738.32|8733.28|8733.28|0
1634287500000|2021-10-15 08:45:00|8735.81|8735.81|8730.14|8730.14|8736.36|8736.36|8728.62|8728.62|0
1634287800000|2021-10-15 08:50:00|8730.05|8730.05|8724.73|8724.73|8730.91|8730.91|8724.5|8724.5|0
1634288100000|2021-10-15 08:55:00|8725.28|8725.28|8721.73|8721.73|8727.57|8727.57|8721.03|8721.03|0
1634288400000|2021-10-15 09:00:00|8721.51|8721.51|8716.17|8716.17|8722.23|8722.23|8713.73|8713.73|0
1634288700000|2021-10-15 09:05:00|8716.61|8716.61|8707.08|8707.08|8716.69|8716.69|8706.73|8706.73|0
1634289000000|2021-10-15 09:10:00|8706.85|8706.85|8704.09|8704.09|8706.85|8706.85|8703.89|8703.89|0
1634289300000|2021-10-15 09:15:00|8704.47|8704.47|8702.31|8702.31|8715.32|8715.32|8702.31|8702.31|0
1634289600000|2021-10-15 09:20:00|8701.78|8701.78|8697.66|8697.66|8704.5|8704.5|8697.4|8697.4|0
1634289900000|2021-10-15 09:25:00|8697.55|8697.55|8692.81|8692.81|8697.95|8697.95|8687.1|8687.1|0
1634290200000|2021-10-15 09:30:00|8692.92|8692.92|8694.15|8694.15|8697.4|8697.4|8692.39|8692.39|0
1634290500000|2021-10-15 09:35:00|8694.37|8694.37|8698.02|8698.02|8698.74|8698.74|8692.12|8692.12|0
1634290800000|2021-10-15 09:40:00|8697.96|8697.96|8699.1|8699.1|8704.52|8704.52|8696.1|8696.1|0
1634291100000|2021-10-15 09:45:00|8699.29|8699.29|8709.14|8709.14|8709.14|8709.14|8699.12|8699.12|0
1634291400000|2021-10-15 09:50:00|8709.33|8709.33|8714.54|8714.54|8718.55|8718.55|8709.11|8709.11|0
1634291700000|2021-10-15 09:55:00|8714.43|8714.43|8715.98|8715.98|8719.11|8719.11|8713.43|8713.43|0
1634292000000|2021-10-15 10:00:00|8715.67|8715.67|8717.64|8717.64|8718.48|8718.48|8713.45|8713.45|0
1634292300000|2021-10-15 10:05:00|8717.59|8717.59|8729.11|8729.11|8732.44|8732.44|8717.37|8717.37|0
1634292600000|2021-10-15 10:10:00|8730.81|8730.81|8734.74|8734.74|8736.98|8736.98|8730.81|8730.81|0
1634292900000|2021-10-15 10:15:00|8734.99|8734.99|8724.09|8724.09|8738.25|8738.25|8723.9|8723.9|0
1634293200000|2021-10-15 10:20:00|8723.93|8723.93|8721.9|8721.9|8726.17|8726.17|8721.86|8721.86|0
1634293500000|2021-10-15 10:25:00|8721.96|8721.96|8726.3|8726.3|8728.64|8728.64|8721.91|8721.91|0
1634293800000|2021-10-15 10:30:00|8726.22|8726.22|8728.47|8728.47|8729.42|8729.42|8724.5|8724.5|0
1634294100000|2021-10-15 10:35:00|8728.57|8728.57|8729.48|8729.48|8732.41|8732.41|8723.48|8723.48|0
1634294400000|2021-10-15 10:40:00|8729.52|8729.52|8720.98|8720.98|8729.75|8729.75|8719.44|8719.44|0
1634294700000|2021-10-15 10:45:00|8721.08|8721.08|8712.12|8712.12|8721.08|8721.08|8712.12|8712.12|0
1634295000000|2021-10-15 10:50:00|8711.9|8711.9|8710.94|8710.94|8715.36|8715.36|8710.47|8710.47|0
1634295300000|2021-10-15 10:55:00|8710.98|8710.98|8713.57|8713.57|8715.31|8715.31|8710.31|8710.31|0
1634295600000|2021-10-15 11:00:00|8713.61|8713.61|8704.96|8704.96|8716.51|8716.51|8704.96|8704.96|0
1634295900000|2021-10-15 11:05:00|8705.05|8705.05|8706.48|8706.48|8706.48|8706.48|8702.87|8702.87|0
1634296200000|2021-10-15 11:10:00|8706.56|8706.56|8714.05|8714.05|8714.49|8714.49|8706.13|8706.13|0
1634296500000|2021-10-15 11:15:00|8713.85|8713.85|8710.67|8710.67|8715.49|8715.49|8706.41|8706.41|0
1634296800000|2021-10-15 11:20:00|8710.57|8710.57|8706.99|8706.99|8710.78|8710.78|8706.22|8706.22|0
1634297100000|2021-10-15 11:25:00|8706.77|8706.77|8704.23|8704.23|8706.77|8706.77|8701.8|8701.8|0
1634297400000|2021-10-15 11:30:00|8704.17|8704.17|8698.68|8698.68|8704.36|8704.36|8698.45|8698.45|0
1634297700000|2021-10-15 11:35:00|8698.62|8698.62|8702.33|8702.33|8704.27|8704.27|8698.62|8698.62|0
1634298000000|2021-10-15 11:40:00|8702.52|8702.52|8703.95|8703.95|8705.2|8705.2|8699.48|8699.48|0
1634298300000|2021-10-15 11:45:00|8703.1|8703.1|8702.87|8702.87|8704.77|8704.77|8697.18|8697.18|0
1634298600000|2021-10-15 11:50:00|8702.76|8702.76|8698.32|8698.32|8705.09|8705.09|8698.32|8698.32|0
1634298900000|2021-10-15 11:55:00|8698.41|8698.41|8697.72|8697.72|8701.49|8701.49|8697.28|8697.28|0
1634299200000|2021-10-15 12:00:00|8697.83|8697.83|8712.25|8712.25|8714.44|8714.44|8695.43|8695.43|0
1634299500000|2021-10-15 12:05:00|8712.66|8712.66|8722.07|8722.07|8723.93|8723.93|8712.66|8712.66|0
1634299800000|2021-10-15 12:10:00|8722.01|8722.01|8723.47|8723.47|8725.28|8725.28|8721.37|8721.37|0
1634300100000|2021-10-15 12:15:00|8723.38|8723.38|8714.73|8714.73|8723.39|8723.39|8712.78|8712.78|0
1634300400000|2021-10-15 12:20:00|8715.92|8715.92|8715.65|8715.65|8717.77|8717.77|8714.68|8714.68|0
1634300700000|2021-10-15 12:25:00|8715.59|8715.59|8711.91|8711.91|8715.68|8715.68|8709.51|8709.51|0
1634301000000|2021-10-15 12:30:00|8711.97|8711.97|8718.35|8718.35|8718.79|8718.79|8710.98|8710.98|0
1634301300000|2021-10-15 12:35:00|8718.45|8718.45|8720.52|8720.52|8723.66|8723.66|8718.45|8718.45|0
1634301600000|2021-10-15 12:40:00|8720.79|8720.79|8722.43|8722.43|8727.21|8727.21|8720.79|8720.79|0
1634301900000|2021-10-15 12:45:00|8722.33|8722.33|8720.97|8720.97|8723.11|8723.11|8720|8720|0
1634302200000|2021-10-15 12:50:00|8721.08|8721.08|8716.38|8716.38|8721.99|8721.99|8712.33|8712.33|0
1634302500000|2021-10-15 12:55:00|8716.49|8716.49|8712.14|8712.14|8717.01|8717.01|8709.86|8709.86|0
1634302800000|2021-10-15 13:00:00|8711.93|8711.93|8715.37|8715.37|8716.61|8716.61|8711.19|8711.19|0
1634303100000|2021-10-15 13:05:00|8715.45|8715.45|8722.29|8722.29|8722.29|8722.29|8715.45|8715.45|0
1634303400000|2021-10-15 13:10:00|8722.24|8722.24|8728.72|8728.72|8728.72|8728.72|8722.24|8722.24|0
1634303700000|2021-10-15 13:15:00|8728.82|8728.82|8727.07|8727.07|8730.97|8730.97|8724.56|8724.56|0
1634304000000|2021-10-15 13:20:00|8727.18|8727.18|8726.91|8726.91|8728.24|8728.24|8724.67|8724.67|0
1634304300000|2021-10-15 13:25:00|8727|8727|8728.91|8728.91|8729.38|8729.38|8725.73|8725.73|0
1634304600000|2021-10-15 13:30:00|8728.8|8728.8|8734.99|8734.99|8737.02|8737.02|8723.3|8723.3|0
1634304900000|2021-10-15 13:35:00|8737.53|8737.53|8736.06|8736.06|8741.96|8741.96|8734.61|8734.61|0
1634305200000|2021-10-15 13:40:00|8736.13|8736.13|8739.61|8739.61|8743.58|8743.58|8735.45|8735.45|0
1634305500000|2021-10-15 13:45:00|8739.51|8739.51|8733.43|8733.43|8741.24|8741.24|8733.43|8733.43|0
1634305800000|2021-10-15 13:50:00|8733.06|8733.06|8731.25|8731.25|8733.12|8733.12|8726.51|8726.51|0
1634306100000|2021-10-15 13:55:00|8731.31|8731.31|8733.45|8733.45|8734.5|8734.5|8728.59|8728.59|0
1634306400000|2021-10-15 14:00:00|8733.36|8733.36|8728.87|8728.87|8733.36|8733.36|8724.91|8724.91|0
1634306700000|2021-10-15 14:05:00|8729.08|8729.08|8736.58|8736.58|8737.67|8737.67|8729.08|8729.08|0
1634307000000|2021-10-15 14:10:00|8736.64|8736.64|8739.46|8739.46|8742.14|8742.14|8736.64|8736.64|0
1634307300000|2021-10-15 14:15:00|8739.55|8739.55|8742.47|8742.47|8742.47|8742.47|8738.16|8738.16|0
1634307600000|2021-10-15 14:20:00|8742.27|8742.27|8740.55|8740.55|8743.48|8743.48|8739.48|8739.48|0
1634307900000|2021-10-15 14:25:00|8740.52|8740.52|8734.67|8734.67|8741.55|8741.55|8733.09|8733.09|0
1634308200000|2021-10-15 14:30:00|8735.05|8735.05|8745.85|8745.85|8745.85|8745.85|8733.31|8733.31|0
1634308500000|2021-10-15 14:35:00|8746.7|8746.7|8752.06|8752.06|8752.06|8752.06|8746.14|8746.14|0
1634308800000|2021-10-15 14:40:00|8752.15|8752.15|8760.61|8760.61|8762.33|8762.33|8752.15|8752.15|0
1634309100000|2021-10-15 14:45:00|8760.39|8760.39|8759.2|8759.2|8764.56|8764.56|8757.45|8757.45|0
1634309400000|2021-10-15 14:50:00|8758.82|8758.82|8760.57|8760.57|8763.4|8763.4|8757.11|8757.11|0
1634309700000|2021-10-15 14:55:00|8760.34|8760.34|8757.64|8757.64|8762.05|8762.05|8756.23|8756.23|0
1634310000000|2021-10-15 15:00:00|8756.79|8756.79|8757.56|8757.56|8760.84|8760.84|8754.79|8754.79|0
1634310300000|2021-10-15 15:05:00|8757.76|8757.76|8761.9|8761.9|8764.23|8764.23|8756.65|8756.65|0
1634310600000|2021-10-15 15:10:00|8762.39|8762.39|8759.75|8759.75|8763.4|8763.4|8754.01|8754.01|0
1634310900000|2021-10-15 15:15:00|8759.29|8759.29|8760.38|8760.38|8761.65|8761.65|8754.48|8754.48|0
1634311200000|2021-10-15 15:20:00|8760.41|8760.41|8765.35|8765.35|8768.77|8768.77|8760.04|8760.04|0
1634311500000|2021-10-15 15:25:00|8765.39|8765.39|8765.76|8765.76|8770.48|8770.48|8765.39|8765.39|0
1634541300000|2021-10-18 07:15:00|8746.54|8746.54|8743.32|8743.32|8756.33|8756.33|8743.32|8743.32|0
1634541600000|2021-10-18 07:20:00|8742.82|8742.82|8726.54|8726.54|8742.82|8742.82|8715.66|8715.66|0
1634541900000|2021-10-18 07:25:00|8726.48|8726.48|8737.87|8737.87|8743.87|8743.87|8724.19|8724.19|0
1634542200000|2021-10-18 07:30:00|8737.81|8737.81|8745.21|8745.21|8745.21|8745.21|8728.32|8728.32|0
1634542500000|2021-10-18 07:35:00|8745.62|8745.62|8750.25|8750.25|8753.12|8753.12|8745.38|8745.38|0
1634542800000|2021-10-18 07:40:00|8750.46|8750.46|8748.98|8748.98|8750.85|8750.85|8744.34|8744.34|0
1634543100000|2021-10-18 07:45:00|8748.67|8748.67|8737.82|8737.82|8748.67|8748.67|8731.57|8731.57|0
1634543400000|2021-10-18 07:50:00|8736.69|8736.69|8753.14|8753.14|8753.14|8753.14|8736.18|8736.18|0
1634543700000|2021-10-18 07:55:00|8752.91|8752.91|8756.08|8756.08|8761.68|8761.68|8751.73|8751.73|0
1634544000000|2021-10-18 08:00:00|8756.11|8756.11|8766.77|8766.77|8767.9|8767.9|8752.41|8752.41|0
1634544300000|2021-10-18 08:05:00|8767.14|8767.14|8773.82|8773.82|8775.85|8775.85|8762.76|8762.76|0
1634544600000|2021-10-18 08:10:00|8773.49|8773.49|8762.74|8762.74|8774.64|8774.64|8762.74|8762.74|0
1634544900000|2021-10-18 08:15:00|8762.64|8762.64|8763.41|8763.41|8766.24|8766.24|8758.21|8758.21|0
1634545200000|2021-10-18 08:20:00|8763.37|8763.37|8771.08|8771.08|8773.01|8773.01|8762.04|8762.04|0
1634545500000|2021-10-18 08:25:00|8770.88|8770.88|8764.71|8764.71|8770.88|8770.88|8761.44|8761.44|0
1634545800000|2021-10-18 08:30:00|8764.78|8764.78|8772.41|8772.41|8773.35|8773.35|8761.31|8761.31|0
1634546100000|2021-10-18 08:35:00|8772.52|8772.52|8778.02|8778.02|8781.71|8781.71|8772.52|8772.52|0
1634546400000|2021-10-18 08:40:00|8777.82|8777.82|8771.72|8771.72|8777.82|8777.82|8769.34|8769.34|0
1634546700000|2021-10-18 08:45:00|8771.41|8771.41|8789.64|8789.64|8790.21|8790.21|8769.91|8769.91|0
1634547000000|2021-10-18 08:50:00|8789.75|8789.75|8785.87|8785.87|8789.91|8789.91|8777.7|8777.7|0
1634547300000|2021-10-18 08:55:00|8785.49|8785.49|8782.3|8782.3|8788.99|8788.99|8778.88|8778.88|0
1634547600000|2021-10-18 09:00:00|8782.45|8782.45|8776.25|8776.25|8782.77|8782.77|8776.09|8776.09|0
1634547900000|2021-10-18 09:05:00|8776.62|8776.62|8783.42|8783.42|8783.42|8783.42|8776.11|8776.11|0
1634548200000|2021-10-18 09:10:00|8783.05|8783.05|8765.81|8765.81|8783.05|8783.05|8765.81|8765.81|0
1634548500000|2021-10-18 09:15:00|8765.6|8765.6|8768.41|8768.41|8768.78|8768.78|8761.46|8761.46|0
1634548800000|2021-10-18 09:20:00|8768.04|8768.04|8766.84|8766.84|8768.24|8768.24|8764.56|8764.56|0
1634549100000|2021-10-18 09:25:00|8766.24|8766.24|8770.84|8770.84|8771.69|8771.69|8764.46|8764.46|0
1634549400000|2021-10-18 09:30:00|8772.03|8772.03|8764.87|8764.87|8776.81|8776.81|8764.71|8764.71|0
1634549700000|2021-10-18 09:35:00|8764.98|8764.98|8755.44|8755.44|8766|8766|8754.38|8754.38|0
1634550000000|2021-10-18 09:40:00|8755.29|8755.29|8762.23|8762.23|8766.1|8766.1|8755.29|8755.29|0
1634550300000|2021-10-18 09:45:00|8762.07|8762.07|8768.18|8768.18|8770.04|8770.04|8759.42|8759.42|0
1634550600000|2021-10-18 09:50:00|8768.14|8768.14|8769.41|8769.41|8771.51|8771.51|8768.14|8768.14|0
1634550900000|2021-10-18 09:55:00|8769.34|8769.34|8759.97|8759.97|8770.28|8770.28|8759.84|8759.84|0
1634551200000|2021-10-18 10:00:00|8759.69|8759.69|8765.76|8765.76|8767.67|8767.67|8757.57|8757.57|0
1634551500000|2021-10-18 10:05:00|8765.87|8765.87|8774.41|8774.41|8774.48|8774.48|8765.87|8765.87|0
1634551800000|2021-10-18 10:10:00|8774.5|8774.5|8769.07|8769.07|8774.5|8774.5|8765.34|8765.34|0
1634552100000|2021-10-18 10:15:00|8768.99|8768.99|8757.02|8757.02|8768.99|8768.99|8754.82|8754.82|0
1634552400000|2021-10-18 10:20:00|8757.4|8757.4|8752.14|8752.14|8758.25|8758.25|8749.75|8749.75|0
1634552700000|2021-10-18 10:25:00|8752.03|8752.03|8747.39|8747.39|8755.53|8755.53|8747.31|8747.31|0
1634553000000|2021-10-18 10:30:00|8746.97|8746.97|8741.69|8741.69|8746.97|8746.97|8741.69|8741.69|0
1634553300000|2021-10-18 10:35:00|8742.27|8742.27|8735.27|8735.27|8742.27|8742.27|8735.02|8735.02|0
1634553600000|2021-10-18 10:40:00|8735.08|8735.08|8734.23|8734.23|8738.4|8738.4|8732.56|8732.56|0
1634553900000|2021-10-18 10:45:00|8734.34|8734.34|8740.25|8740.25|8740.25|8740.25|8732.6|8732.6|0
1634554200000|2021-10-18 10:50:00|8739.91|8739.91|8736.33|8736.33|8739.91|8739.91|8735.37|8735.37|0
1634554500000|2021-10-18 10:55:00|8736.66|8736.66|8742.47|8742.47|8745.97|8745.97|8736.33|8736.33|0
1634554800000|2021-10-18 11:00:00|8741.27|8741.27|8738.45|8738.45|8742.45|8742.45|8737.52|8737.52|0
1634555100000|2021-10-18 11:05:00|8738.36|8738.36|8731.55|8731.55|8738.45|8738.45|8728.2|8728.2|0
1634555400000|2021-10-18 11:10:00|8731.61|8731.61|8730.64|8730.64|8731.61|8731.61|8727.65|8727.65|0
1634555700000|2021-10-18 11:15:00|8730.74|8730.74|8726.62|8726.62|8731.48|8731.48|8726.62|8726.62|0
1634556000000|2021-10-18 11:20:00|8726.4|8726.4|8726.15|8726.15|8728.6|8728.6|8723.67|8723.67|0
1634556300000|2021-10-18 11:25:00|8725.74|8725.74|8726.36|8726.36|8727.81|8727.81|8723.32|8723.32|0
1634556600000|2021-10-18 11:30:00|8726.98|8726.98|8721.58|8721.58|8727.73|8727.73|8721.33|8721.33|0
1634556900000|2021-10-18 11:35:00|8721.43|8721.43|8719.55|8719.55|8721.43|8721.43|8719.27|8719.27|0
1634557200000|2021-10-18 11:40:00|8719.15|8719.15|8724.28|8724.28|8725.8|8725.8|8719.01|8719.01|0
1634557500000|2021-10-18 11:45:00|8723.97|8723.97|8726.75|8726.75|8726.78|8726.78|8723.97|8723.97|0
1634557800000|2021-10-18 11:50:00|8726.85|8726.85|8735.35|8735.35|8735.41|8735.41|8726.41|8726.41|0
1634558100000|2021-10-18 11:55:00|8734.76|8734.76|8730.5|8730.5|8735.12|8735.12|8729.71|8729.71|0
1634558400000|2021-10-18 12:00:00|8730.69|8730.69|8725.38|8725.38|8730.69|8730.69|8722.74|8722.74|0
1634558700000|2021-10-18 12:05:00|8727.08|8727.08|8730.59|8730.59|8731.1|8731.1|8727.08|8727.08|0
1634559000000|2021-10-18 12:10:00|8730.38|8730.38|8726.82|8726.82|8730.85|8730.85|8726.59|8726.59|0
1634559300000|2021-10-18 12:15:00|8726.93|8726.93|8723.9|8723.9|8727.82|8727.82|8723.9|8723.9|0
1634559600000|2021-10-18 12:20:00|8723.86|8723.86|8715.13|8715.13|8725.37|8725.37|8714.65|8714.65|0
1634559900000|2021-10-18 12:25:00|8714.93|8714.93|8708.37|8708.37|8714.99|8714.99|8703.3|8703.3|0
1634560200000|2021-10-18 12:30:00|8707.86|8707.86|8715.75|8715.75|8717.15|8717.15|8705.99|8705.99|0
1634560500000|2021-10-18 12:35:00|8715.96|8715.96|8699.1|8699.1|8715.96|8715.96|8698.84|8698.84|0
1634560800000|2021-10-18 12:40:00|8698.69|8698.69|8693.66|8693.66|8701.39|8701.39|8692.39|8692.39|0
1634561100000|2021-10-18 12:45:00|8693.77|8693.77|8709.13|8709.13|8710.66|8710.66|8692.65|8692.65|0
1634561400000|2021-10-18 12:50:00|8709.24|8709.24|8711.16|8711.16|8714.21|8714.21|8707.61|8707.61|0
1634561700000|2021-10-18 12:55:00|8711|8711|8711.55|8711.55|8712.23|8712.23|8706.04|8706.04|0
1634562000000|2021-10-18 13:00:00|8711.48|8711.48|8720.35|8720.35|8720.45|8720.45|8709.96|8709.96|0
1634562300000|2021-10-18 13:05:00|8720.45|8720.45|8726.18|8726.18|8727.84|8727.84|8718.03|8718.03|0
1634562600000|2021-10-18 13:10:00|8726.34|8726.34|8727.83|8727.83|8729.49|8729.49|8721.53|8721.53|0
1634562900000|2021-10-18 13:15:00|8727.72|8727.72|8719.55|8719.55|8730.31|8730.31|8718.59|8718.59|0
1634563200000|2021-10-18 13:20:00|8719.44|8719.44|8717.53|8717.53|8720.38|8720.38|8711.78|8711.78|0
1634563500000|2021-10-18 13:25:00|8716.68|8716.68|8713.5|8713.5|8720.17|8720.17|8713.45|8713.45|0
1634563800000|2021-10-18 13:30:00|8713.3|8713.3|8720.93|8720.93|8725.37|8725.37|8708.76|8708.76|0
1634564100000|2021-10-18 13:35:00|8721.02|8721.02|8707.05|8707.05|8721.73|8721.73|8703.52|8703.52|0
1634564400000|2021-10-18 13:40:00|8706.95|8706.95|8721.17|8721.17|8721.39|8721.39|8706.43|8706.43|0
1634564700000|2021-10-18 13:45:00|8720.99|8720.99|8729.99|8729.99|8731.1|8731.1|8716.82|8716.82|0
1634565000000|2021-10-18 13:50:00|8729.84|8729.84|8705.83|8705.83|8730.79|8730.79|8705.45|8705.45|0
1634565300000|2021-10-18 13:55:00|8705.42|8705.42|8705.21|8705.21|8708.94|8708.94|8701.35|8701.35|0
1634565600000|2021-10-18 14:00:00|8705.24|8705.24|8700.19|8700.19|8705.25|8705.25|8696.64|8696.64|0
1634565900000|2021-10-18 14:05:00|8700.57|8700.57|8694.86|8694.86|8703.64|8703.64|8693.22|8693.22|0
1634566200000|2021-10-18 14:10:00|8694.94|8694.94|8704.34|8704.34|8705.73|8705.73|8693.53|8693.53|0
1634566500000|2021-10-18 14:15:00|8704.67|8704.67|8715.64|8715.64|8717.84|8717.84|8704.11|8704.11|0
1634566800000|2021-10-18 14:20:00|8715.87|8715.87|8716.86|8716.86|8717.15|8717.15|8709.73|8709.73|0
1634567100000|2021-10-18 14:25:00|8716.75|8716.75|8713.16|8713.16|8717.69|8717.69|8711.09|8711.09|0
1634567400000|2021-10-18 14:30:00|8712.32|8712.32|8705.94|8705.94|8713.84|8713.84|8705.94|8705.94|0
1634567700000|2021-10-18 14:35:00|8706.14|8706.14|8707.1|8707.1|8709.03|8709.03|8698.2|8698.2|0
1634568000000|2021-10-18 14:40:00|8706.56|8706.56|8709.29|8709.29|8709.41|8709.41|8703.12|8703.12|0
1634568300000|2021-10-18 14:45:00|8709.4|8709.4|8713.4|8713.4|8713.42|8713.42|8708.61|8708.61|0
1634568600000|2021-10-18 14:50:00|8713.33|8713.33|8710.28|8710.28|8714.64|8714.64|8707.51|8707.51|0
1634568900000|2021-10-18 14:55:00|8710.21|8710.21|8704.38|8704.38|8710.36|8710.36|8704.31|8704.31|0
1634569200000|2021-10-18 15:00:00|8704.49|8704.49|8715.29|8715.29|8715.63|8715.63|8704.49|8704.49|0
1634569500000|2021-10-18 15:05:00|8715.45|8715.45|8722.1|8722.1|8722.56|8722.56|8713.45|8713.45|0
1634569800000|2021-10-18 15:10:00|8722.15|8722.15|8715.93|8715.93|8722.56|8722.56|8715.93|8715.93|0
1634570100000|2021-10-18 15:15:00|8716.27|8716.27|8714.96|8714.96|8717.19|8717.19|8711.55|8711.55|0
1634570400000|2021-10-18 15:20:00|8715.12|8715.12|8722.38|8722.38|8725.43|8725.43|8715.12|8715.12|0
1634570700000|2021-10-18 15:25:00|8722.15|8722.15|8725.66|8725.66|8727.99|8727.99|8718.1|8718.1|0
1634627700000|2021-10-19 07:15:00|8696.29|8696.29|8674.47|8674.47|8703.19|8703.19|8674.38|8674.38|0
1634628000000|2021-10-19 07:20:00|8674.84|8674.84|8674.05|8674.05|8679.18|8679.18|8672.87|8672.87|0
1634628300000|2021-10-19 07:25:00|8675.92|8675.92|8681.87|8681.87|8684.88|8684.88|8672.79|8672.79|0
1634628600000|2021-10-19 07:30:00|8683.06|8683.06|8664.41|8664.41|8685.26|8685.26|8659.8|8659.8|0
1634628900000|2021-10-19 07:35:00|8664.95|8664.95|8664.96|8664.96|8666.05|8666.05|8659.04|8659.04|0
1634629200000|2021-10-19 07:40:00|8664.37|8664.37|8673.12|8673.12|8675.31|8675.31|8663.9|8663.9|0
1634629500000|2021-10-19 07:45:00|8673.41|8673.41|8681.25|8681.25|8688.49|8688.49|8670.74|8670.74|0
1634629800000|2021-10-19 07:50:00|8681.47|8681.47|8663.29|8663.29|8681.62|8681.62|8661.46|8661.46|0
1634630100000|2021-10-19 07:55:00|8663.48|8663.48|8677.19|8677.19|8679.61|8679.61|8662.89|8662.89|0
1634630400000|2021-10-19 08:00:00|8677.09|8677.09|8666.04|8666.04|8677.09|8677.09|8665.66|8665.66|0
1634630700000|2021-10-19 08:05:00|8665.96|8665.96|8662.01|8662.01|8667.98|8667.98|8661.52|8661.52|0
1634631000000|2021-10-19 08:10:00|8662.14|8662.14|8670.36|8670.36|8670.4|8670.4|8656.98|8656.98|0
1634631300000|2021-10-19 08:15:00|8670.48|8670.48|8667.54|8667.54|8670.48|8670.48|8660.86|8660.86|0
1634631600000|2021-10-19 08:20:00|8667.23|8667.23|8657.55|8657.55|8670.33|8670.33|8656.32|8656.32|0
1634631900000|2021-10-19 08:25:00|8656.7|8656.7|8642.94|8642.94|8657.83|8657.83|8642.94|8642.94|0
1634632200000|2021-10-19 08:30:00|8642.71|8642.71|8641.28|8641.28|8648.47|8648.47|8638.67|8638.67|0
1634632500000|2021-10-19 08:35:00|8641.47|8641.47|8639.58|8639.58|8643.78|8643.78|8637.13|8637.13|0
1634632800000|2021-10-19 08:40:00|8641.27|8641.27|8639.11|8639.11|8650.08|8650.08|8638.66|8638.66|0
1634633100000|2021-10-19 08:45:00|8639|8639|8632.95|8632.95|8640.31|8640.31|8631.86|8631.86|0
1634633400000|2021-10-19 08:50:00|8633.17|8633.17|8645.36|8645.36|8648.47|8648.47|8632.96|8632.96|0
1634633700000|2021-10-19 08:55:00|8645.69|8645.69|8639.55|8639.55|8645.69|8645.69|8637.68|8637.68|0
1634634000000|2021-10-19 09:00:00|8638.8|8638.8|8635.5|8635.5|8640.87|8640.87|8635.3|8635.3|0
1634634300000|2021-10-19 09:05:00|8635.73|8635.73|8638.75|8638.75|8643.11|8643.11|8635.16|8635.16|0
1634634600000|2021-10-19 09:10:00|8638.65|8638.65|8626.93|8626.93|8638.76|8638.76|8626.69|8626.69|0
1634634900000|2021-10-19 09:15:00|8627.16|8627.16|8627.25|8627.25|8629.32|8629.32|8622.99|8622.99|0
1634635200000|2021-10-19 09:20:00|8627.36|8627.36|8615.2|8615.2|8627.85|8627.85|8614.89|8614.89|0
1634635500000|2021-10-19 09:25:00|8615.53|8615.53|8613.6|8613.6|8615.79|8615.79|8612.08|8612.08|0
1634635800000|2021-10-19 09:30:00|8614.26|8614.26|8610.42|8610.42|8616.99|8616.99|8608.5|8608.5|0
1634636100000|2021-10-19 09:35:00|8610.61|8610.61|8620.08|8620.08|8620.08|8620.08|8610.4|8610.4|0
1634636400000|2021-10-19 09:40:00|8620.24|8620.24|8612.49|8612.49|8622.67|8622.67|8610.64|8610.64|0
1634636700000|2021-10-19 09:45:00|8612.56|8612.56|8608.93|8608.93|8614.85|8614.85|8608.03|8608.03|0
1634637000000|2021-10-19 09:50:00|8609.09|8609.09|8615.32|8615.32|8616.04|8616.04|8608.5|8608.5|0
1634637300000|2021-10-19 09:55:00|8615.23|8615.23|8607.84|8607.84|8615.34|8615.34|8607.84|8607.84|0
1634637600000|2021-10-19 10:00:00|8607.99|8607.99|8607.14|8607.14|8609.82|8609.82|8605.66|8605.66|0
1634637900000|2021-10-19 10:05:00|8607.03|8607.03|8620.55|8620.55|8622.43|8622.43|8606.92|8606.92|0
1634638200000|2021-10-19 10:10:00|8621.25|8621.25|8623.58|8623.58|8625.21|8625.21|8618.61|8618.61|0
1634638500000|2021-10-19 10:15:00|8623.81|8623.81|8615.64|8615.64|8623.81|8623.81|8615.33|8615.33|0
1634638800000|2021-10-19 10:20:00|8615.6|8615.6|8602.2|8602.2|8615.68|8615.68|8600.44|8600.44|0
1634639100000|2021-10-19 10:25:00|8601.64|8601.64|8591.56|8591.56|8601.85|8601.85|8589.99|8589.99|0
1634639400000|2021-10-19 10:30:00|8593.26|8593.26|8596.31|8596.31|8598.84|8598.84|8591.39|8591.39|0
1634639700000|2021-10-19 10:35:00|8596.2|8596.2|8597|8597|8597.46|8597.46|8593.33|8593.33|0
1634640000000|2021-10-19 10:40:00|8597.45|8597.45|8602.67|8602.67|8602.67|8602.67|8597.02|8597.02|0
1634640300000|2021-10-19 10:45:00|8602.49|8602.49|8597.23|8597.23|8602.6|8602.6|8596.91|8596.91|0
1634640600000|2021-10-19 10:50:00|8596.63|8596.63|8597.85|8597.85|8597.97|8597.97|8590.66|8590.66|0
1634640900000|2021-10-19 10:55:00|8597.78|8597.78|8613.96|8613.96|8613.96|8613.96|8597.65|8597.65|0
1634641200000|2021-10-19 11:00:00|8614.16|8614.16|8619.72|8619.72|8621.61|8621.61|8608.22|8608.22|0
1634641500000|2021-10-19 11:05:00|8619.93|8619.93|8603.04|8603.04|8620.13|8620.13|8602.9|8602.9|0
1634641800000|2021-10-19 11:10:00|8602.82|8602.82|8609.28|8609.28|8609.62|8609.62|8600.17|8600.17|0
1634642100000|2021-10-19 11:15:00|8609.17|8609.17|8608.08|8608.08|8610.58|8610.58|8603.6|8603.6|0
1634642400000|2021-10-19 11:20:00|8608.31|8608.31|8606.38|8606.38|8608.53|8608.53|8604.37|8604.37|0
1634642700000|2021-10-19 11:25:00|8606.63|8606.63|8606.19|8606.19|8609.8|8609.8|8601.44|8601.44|0
1634643000000|2021-10-19 11:30:00|8606.08|8606.08|8601.94|8601.94|8607.8|8607.8|8601.12|8601.12|0
1634643300000|2021-10-19 11:35:00|8601.83|8601.83|8599.43|8599.43|8601.83|8601.83|8596.83|8596.83|0
1634643600000|2021-10-19 11:40:00|8599.54|8599.54|8595.1|8595.1|8600.56|8600.56|8592.97|8592.97|0
1634643900000|2021-10-19 11:45:00|8594.99|8594.99|8583.85|8583.85|8595.39|8595.39|8583.28|8583.28|0
1634644200000|2021-10-19 11:50:00|8583.93|8583.93|8583.13|8583.13|8588.07|8588.07|8583.13|8583.13|0
1634644500000|2021-10-19 11:55:00|8582.53|8582.53|8585.79|8585.79|8586.49|8586.49|8581.35|8581.35|0
1634644800000|2021-10-19 12:00:00|8585.72|8585.72|8588.69|8588.69|8597.32|8597.32|8585.39|8585.39|0
1634645100000|2021-10-19 12:05:00|8588.84|8588.84|8600|8600|8600.69|8600.69|8587.41|8587.41|0
1634645400000|2021-10-19 12:10:00|8599.89|8599.89|8605.06|8605.06|8608.16|8608.16|8599.89|8599.89|0
1634645700000|2021-10-19 12:15:00|8605.47|8605.47|8601.57|8601.57|8607.54|8607.54|8599|8599|0
1634646000000|2021-10-19 12:20:00|8601.7|8601.7|8592|8592|8602.81|8602.81|8592|8592|0
1634646300000|2021-10-19 12:25:00|8592.23|8592.23|8603.94|8603.94|8604.06|8604.06|8592.23|8592.23|0
1634646600000|2021-10-19 12:30:00|8604.05|8604.05|8606.22|8606.22|8611.16|8611.16|8604.05|8604.05|0
1634646900000|2021-10-19 12:35:00|8606.41|8606.41|8604.01|8604.01|8607.13|8607.13|8604.01|8604.01|0
1634647200000|2021-10-19 12:40:00|8603.82|8603.82|8603.67|8603.67|8606.19|8606.19|8601.03|8601.03|0
1634647500000|2021-10-19 12:45:00|8603.76|8603.76|8600.56|8600.56|8604.31|8604.31|8598.63|8598.63|0
1634647800000|2021-10-19 12:50:00|8600.79|8600.79|8603.61|8603.61|8608.72|8608.72|8600.33|8600.33|0
1634648100000|2021-10-19 12:55:00|8603.72|8603.72|8602.16|8602.16|8604.89|8604.89|8597.79|8597.79|0
1634648400000|2021-10-19 13:00:00|8602.34|8602.34|8604.88|8604.88|8608.57|8608.57|8602.08|8602.08|0
1634648700000|2021-10-19 13:05:00|8605.1|8605.1|8616.4|8616.4|8616.51|8616.51|8604.45|8604.45|0
1634649000000|2021-10-19 13:10:00|8616.47|8616.47|8615.55|8615.55|8620.48|8620.48|8614.89|8614.89|0
1634649300000|2021-10-19 13:15:00|8615.46|8615.46|8618.3|8618.3|8620.91|8620.91|8615.26|8615.26|0
1634649600000|2021-10-19 13:20:00|8618.33|8618.33|8621.15|8621.15|8622.93|8622.93|8616.69|8616.69|0
1634649900000|2021-10-19 13:25:00|8621.19|8621.19|8624.64|8624.64|8631.93|8631.93|8621.08|8621.08|0
1634650200000|2021-10-19 13:30:00|8624.53|8624.53|8618.28|8618.28|8633.77|8633.77|8611.1|8611.1|0
1634650500000|2021-10-19 13:35:00|8618.88|8618.88|8617.87|8617.87|8622.8|8622.8|8613.4|8613.4|0
1634650800000|2021-10-19 13:40:00|8617.68|8617.68|8627.34|8627.34|8630.23|8630.23|8616.96|8616.96|0
1634651100000|2021-10-19 13:45:00|8627.27|8627.27|8620.15|8620.15|8628.79|8628.79|8613.3|8613.3|0
1634651400000|2021-10-19 13:50:00|8620.07|8620.07|8629.91|8629.91|8629.91|8629.91|8619.47|8619.47|0
1634651700000|2021-10-19 13:55:00|8630.5|8630.5|8631.45|8631.45|8632.8|8632.8|8626.69|8626.69|0
1634652000000|2021-10-19 14:00:00|8631.37|8631.37|8611.49|8611.49|8631.64|8631.64|8609.85|8609.85|0
1634652300000|2021-10-19 14:05:00|8612.34|8612.34|8618.09|8618.09|8619.84|8619.84|8610.88|8610.88|0
1634652600000|2021-10-19 14:10:00|8618.16|8618.16|8692.31|8692.31|8726.45|8726.45|8614.56|8614.56|0
1634652900000|2021-10-19 14:15:00|8692.47|8692.47|8698.5|8698.5|8710.71|8710.71|8686.57|8686.57|0
1634653200000|2021-10-19 14:20:00|8698.84|8698.84|8687.17|8687.17|8699.01|8699.01|8675.86|8675.86|0
1634653500000|2021-10-19 14:25:00|8687.38|8687.38|8664.97|8664.97|8688.35|8688.35|8659.33|8659.33|0
1634653800000|2021-10-19 14:30:00|8665.02|8665.02|8667.53|8667.53|8671.96|8671.96|8664.34|8664.34|0
1634654100000|2021-10-19 14:35:00|8667.45|8667.45|8656.61|8656.61|8671.52|8671.52|8655.74|8655.74|0
1634654400000|2021-10-19 14:40:00|8656.76|8656.76|8650.04|8650.04|8656.76|8656.76|8644.32|8644.32|0
1634654700000|2021-10-19 14:45:00|8649.96|8649.96|8656.76|8656.76|8657.08|8657.08|8645.35|8645.35|0
1634655000000|2021-10-19 14:50:00|8655.57|8655.57|8660.54|8660.54|8669.47|8669.47|8653.08|8653.08|0
1634655300000|2021-10-19 14:55:00|8660.39|8660.39|8683.59|8683.59|8686.11|8686.11|8660.39|8660.39|0
1634655600000|2021-10-19 15:00:00|8683.52|8683.52|8675.03|8675.03|8685.79|8685.79|8674.03|8674.03|0
1634655900000|2021-10-19 15:05:00|8675.78|8675.78|8679.61|8679.61|8683.48|8683.48|8673.51|8673.51|0
1634656200000|2021-10-19 15:10:00|8680.46|8680.46|8687.18|8687.18|8687.18|8687.18|8678.43|8678.43|0
1634656500000|2021-10-19 15:15:00|8687.27|8687.27|8688.92|8688.92|8691.16|8691.16|8685.28|8685.28|0
1634656800000|2021-10-19 15:20:00|8688.82|8688.82|8680.29|8680.29|8692.3|8692.3|8679.45|8679.45|0
1634657100000|2021-10-19 15:25:00|8680.18|8680.18|8685.6|8685.6|8686.89|8686.89|8679.84|8679.84|0
1634714100000|2021-10-20 07:15:00|8641.48|8641.48|8618.13|8618.13|8643.47|8643.47|8618.13|8618.13|0
1634714400000|2021-10-20 07:20:00|8618.18|8618.18|8593.45|8593.45|8618.21|8618.21|8593.29|8593.29|0
1634714700000|2021-10-20 07:25:00|8594.04|8594.04|8598.32|8598.32|8599.39|8599.39|8588.24|8588.24|0
1634715000000|2021-10-20 07:30:00|8598.14|8598.14|8594.88|8594.88|8599.28|8599.28|8582.39|8582.39|0
1634715300000|2021-10-20 07:35:00|8595.11|8595.11|8598.98|8598.98|8600.84|8600.84|8591.32|8591.32|0
1634715600000|2021-10-20 07:40:00|8599.4|8599.4|8606.07|8606.07|8613.27|8613.27|8599.09|8599.09|0
1634715900000|2021-10-20 07:45:00|8605.44|8605.44|8594.8|8594.8|8610.45|8610.45|8591.22|8591.22|0
1634716200000|2021-10-20 07:50:00|8594.77|8594.77|8587.42|8587.42|8597.54|8597.54|8577.56|8577.56|0
1634716500000|2021-10-20 07:55:00|8587.12|8587.12|8592.5|8592.5|8593.44|8593.44|8581.99|8581.99|0
1634716800000|2021-10-20 08:00:00|8592.2|8592.2|8587.4|8587.4|8594.95|8594.95|8584.85|8584.85|0
1634717100000|2021-10-20 08:05:00|8587.62|8587.62|8587.98|8587.98|8595.42|8595.42|8580.7|8580.7|0
1634717400000|2021-10-20 08:10:00|8587.86|8587.86|8577.73|8577.73|8587.86|8587.86|8575.23|8575.23|0
1634717700000|2021-10-20 08:15:00|8578.33|8578.33|8581.8|8581.8|8581.8|8581.8|8568.34|8568.34|0
1634718000000|2021-10-20 08:20:00|8582.24|8582.24|8589.08|8589.08|8593.04|8593.04|8578.87|8578.87|0
1634718300000|2021-10-20 08:25:00|8589.19|8589.19|8602.57|8602.57|8602.98|8602.98|8585.54|8585.54|0
1634718600000|2021-10-20 08:30:00|8602.41|8602.41|8589.25|8589.25|8605.47|8605.47|8587.06|8587.06|0
1634718900000|2021-10-20 08:35:00|8589.06|8589.06|8588.93|8588.93|8592.07|8592.07|8583.3|8583.3|0
1634719200000|2021-10-20 08:40:00|8588.83|8588.83|8586.17|8586.17|8588.83|8588.83|8579.77|8579.77|0
1634719500000|2021-10-20 08:45:00|8586.24|8586.24|8599.37|8599.37|8600.36|8600.36|8586.21|8586.21|0
1634719800000|2021-10-20 08:50:00|8599.6|8599.6|8606.64|8606.64|8607.96|8607.96|8599.5|8599.5|0
1634720100000|2021-10-20 08:55:00|8606.53|8606.53|8610.08|8610.08|8617.56|8617.56|8606.53|8606.53|0
1634720400000|2021-10-20 09:00:00|8609.92|8609.92|8607.8|8607.8|8610.57|8610.57|8599.16|8599.16|0
1634720700000|2021-10-20 09:05:00|8608.64|8608.64|8612.26|8612.26|8612.26|8612.26|8603.81|8603.81|0
1634721000000|2021-10-20 09:10:00|8612.17|8612.17|8600.39|8600.39|8613.66|8613.66|8600.39|8600.39|0
1634721300000|2021-10-20 09:15:00|8600.24|8600.24|8604.84|8604.84|8607.03|8607.03|8596.5|8596.5|0
1634721600000|2021-10-20 09:20:00|8605.04|8605.04|8609.98|8609.98|8612.1|8612.1|8604.23|8604.23|0
1634721900000|2021-10-20 09:25:00|8610.19|8610.19|8615.65|8615.65|8616.3|8616.3|8609.06|8609.06|0
1634722200000|2021-10-20 09:30:00|8615.71|8615.71|8620.31|8620.31|8624.16|8624.16|8615.71|8615.71|0
1634722500000|2021-10-20 09:35:00|8620.2|8620.2|8610.06|8610.06|8620.2|8620.2|8610.06|8610.06|0
1634722800000|2021-10-20 09:40:00|8609.68|8609.68|8612.04|8612.04|8612.63|8612.63|8608.45|8608.45|0
1634723100000|2021-10-20 09:45:00|8612.15|8612.15|8599.83|8599.83|8612.15|8612.15|8598.73|8598.73|0
1634723400000|2021-10-20 09:50:00|8599.53|8599.53|8595.3|8595.3|8601.96|8601.96|8591.91|8591.91|0
1634723700000|2021-10-20 09:55:00|8595.24|8595.24|8597.63|8597.63|8604.03|8604.03|8595.24|8595.24|0
1634724000000|2021-10-20 10:00:00|8597.82|8597.82|8595.85|8595.85|8600.09|8600.09|8594.3|8594.3|0
1634724300000|2021-10-20 10:05:00|8595.69|8595.69|8594.24|8594.24|8596.43|8596.43|8592.95|8592.95|0
1634724600000|2021-10-20 10:10:00|8594.36|8594.36|8588.61|8588.61|8594.51|8594.51|8588.47|8588.47|0
1634724900000|2021-10-20 10:15:00|8588.7|8588.7|8589.39|8589.39|8590.87|8590.87|8585.17|8585.17|0
1634725200000|2021-10-20 10:20:00|8589.47|8589.47|8598.51|8598.51|8601.31|8601.31|8589.15|8589.15|0
1634725500000|2021-10-20 10:25:00|8598.36|8598.36|8600.65|8600.65|8602.97|8602.97|8598.03|8598.03|0
1634725800000|2021-10-20 10:30:00|8600.35|8600.35|8591.14|8591.14|8600.35|8600.35|8588.01|8588.01|0
1634726100000|2021-10-20 10:35:00|8590.99|8590.99|8589.47|8589.47|8590.99|8590.99|8587.21|8587.21|0
1634726400000|2021-10-20 10:40:00|8589.54|8589.54|8589.97|8589.97|8590.6|8590.6|8587.76|8587.76|0
1634726700000|2021-10-20 10:45:00|8590.28|8590.28|8586.36|8586.36|8590.65|8590.65|8584.69|8584.69|0
1634727000000|2021-10-20 10:50:00|8586.26|8586.26|8583.28|8583.28|8586.26|8586.26|8579.64|8579.64|0
1634727300000|2021-10-20 10:55:00|8583.06|8583.06|8588.86|8588.86|8589.1|8589.1|8581.84|8581.84|0
1634727600000|2021-10-20 11:00:00|8588.98|8588.98|8596.16|8596.16|8598.46|8598.46|8586.26|8586.26|0
1634727900000|2021-10-20 11:05:00|8596.12|8596.12|8595.85|8595.85|8596.12|8596.12|8589.19|8589.19|0
1634728200000|2021-10-20 11:10:00|8595.92|8595.92|8593.55|8593.55|8597.72|8597.72|8591.78|8591.78|0
1634728500000|2021-10-20 11:15:00|8593.59|8593.59|8590.96|8590.96|8596.29|8596.29|8590.64|8590.64|0
1634728800000|2021-10-20 11:20:00|8591.81|8591.81|8594.5|8594.5|8597.9|8597.9|8590.93|8590.93|0
1634729100000|2021-10-20 11:25:00|8594.13|8594.13|8583.58|8583.58|8600.49|8600.49|8583.58|8583.58|0
1634729400000|2021-10-20 11:30:00|8583.47|8583.47|8580|8580|8583.6|8583.6|8576.34|8576.34|0
1634729700000|2021-10-20 11:35:00|8579.63|8579.63|8586.52|8586.52|8587.5|8587.5|8574.65|8574.65|0
1634730000000|2021-10-20 11:40:00|8586.23|8586.23|8579.86|8579.86|8588.39|8588.39|8579.78|8579.78|0
1634730300000|2021-10-20 11:45:00|8579.77|8579.77|8586.53|8586.53|8587.36|8587.36|8578.52|8578.52|0
1634730600000|2021-10-20 11:50:00|8586.51|8586.51|8584.04|8584.04|8588.5|8588.5|8583.59|8583.59|0
1634730900000|2021-10-20 11:55:00|8584.89|8584.89|8591.28|8591.28|8594.74|8594.74|8583.48|8583.48|0
1634731200000|2021-10-20 12:00:00|8591.88|8591.88|8584.42|8584.42|8591.94|8591.94|8583.95|8583.95|0
1634731500000|2021-10-20 12:05:00|8584.37|8584.37|8583.8|8583.8|8585.91|8585.91|8582.21|8582.21|0
1634731800000|2021-10-20 12:10:00|8583.92|8583.92|8572.78|8572.78|8583.97|8583.97|8572.78|8572.78|0
1634732100000|2021-10-20 12:15:00|8572.67|8572.67|8567.73|8567.73|8573.45|8573.45|8564.8|8564.8|0
1634732400000|2021-10-20 12:20:00|8567.44|8567.44|8567.96|8567.96|8568.59|8568.59|8565.21|8565.21|0
1634732700000|2021-10-20 12:25:00|8567.99|8567.99|8565.19|8565.19|8570.7|8570.7|8563.11|8563.11|0
1634733000000|2021-10-20 12:30:00|8565.38|8565.38|8551.06|8551.06|8565.44|8565.44|8551.06|8551.06|0
1634733300000|2021-10-20 12:35:00|8551|8551|8549.39|8549.39|8556.07|8556.07|8547.89|8547.89|0
1634733600000|2021-10-20 12:40:00|8549.46|8549.46|8543.47|8543.47|8550.66|8550.66|8542.8|8542.8|0
1634733900000|2021-10-20 12:45:00|8543.7|8543.7|8544.94|8544.94|8548.71|8548.71|8542.78|8542.78|0
1634734200000|2021-10-20 12:50:00|8545.05|8545.05|8548.65|8548.65|8550.6|8550.6|8544.36|8544.36|0
1634734500000|2021-10-20 12:55:00|8549.21|8549.21|8543.8|8543.8|8551.36|8551.36|8540.76|8540.76|0
1634734800000|2021-10-20 13:00:00|8543.9|8543.9|8539.24|8539.24|8545.32|8545.32|8537.89|8537.89|0
1634735100000|2021-10-20 13:05:00|8539.68|8539.68|8538.44|8538.44|8542.96|8542.96|8536.27|8536.27|0
1634735400000|2021-10-20 13:10:00|8538.53|8538.53|8537.52|8537.52|8545.59|8545.59|8537.28|8537.28|0
1634735700000|2021-10-20 13:15:00|8537.9|8537.9|8536.24|8536.24|8538.03|8538.03|8534.23|8534.23|0
1634736000000|2021-10-20 13:20:00|8536.05|8536.05|8535.55|8535.55|8536.47|8536.47|8529.63|8529.63|0
1634736300000|2021-10-20 13:25:00|8535.76|8535.76|8539.01|8539.01|8544.1|8544.1|8534.96|8534.96|0
1634736600000|2021-10-20 13:30:00|8539.39|8539.39|8547.07|8547.07|8551.29|8551.29|8538.56|8538.56|0
1634736900000|2021-10-20 13:35:00|8547.23|8547.23|8531.48|8531.48|8548.58|8548.58|8530.19|8530.19|0
1634737200000|2021-10-20 13:40:00|8531.38|8531.38|8531.53|8531.53|8539.22|8539.22|8525.19|8525.19|0
1634737500000|2021-10-20 13:45:00|8530.86|8530.86|8537.23|8537.23|8538.84|8538.84|8529.73|8529.73|0
1634737800000|2021-10-20 13:50:00|8537.6|8537.6|8523.55|8523.55|8538.07|8538.07|8520.42|8520.42|0
1634738100000|2021-10-20 13:55:00|8523.64|8523.64|8521.29|8521.29|8523.87|8523.87|8513.78|8513.78|0
1634738400000|2021-10-20 14:00:00|8520.91|8520.91|8523.85|8523.85|8532.51|8532.51|8516.87|8516.87|0
1634738700000|2021-10-20 14:05:00|8523.74|8523.74|8518.87|8518.87|8523.74|8523.74|8516.08|8516.08|0
1634739000000|2021-10-20 14:10:00|8519.2|8519.2|8514.21|8514.21|8523.5|8523.5|8514.06|8514.06|0
1634739300000|2021-10-20 14:15:00|8514.26|8514.26|8528.74|8528.74|8529.85|8529.85|8514.14|8514.14|0
1634739600000|2021-10-20 14:20:00|8528.5|8528.5|8539.95|8539.95|8544.02|8544.02|8525.76|8525.76|0
1634739900000|2021-10-20 14:25:00|8539.87|8539.87|8538.36|8538.36|8544.57|8544.57|8536.99|8536.99|0
1634740200000|2021-10-20 14:30:00|8536.67|8536.67|8541.58|8541.58|8541.99|8541.99|8534.03|8534.03|0
1634740500000|2021-10-20 14:35:00|8541.51|8541.51|8547.32|8547.32|8550.24|8550.24|8536.97|8536.97|0
1634740800000|2021-10-20 14:40:00|8547.77|8547.77|8548.71|8548.71|8552.07|8552.07|8545.48|8545.48|0
1634741100000|2021-10-20 14:45:00|8548.65|8548.65|8548|8548|8554.21|8554.21|8545.43|8545.43|0
1634741400000|2021-10-20 14:50:00|8547.62|8547.62|8550.3|8550.3|8551.99|8551.99|8544.53|8544.53|0
1634741700000|2021-10-20 14:55:00|8550.15|8550.15|8545.8|8545.8|8551.1|8551.1|8543.97|8543.97|0
1634742000000|2021-10-20 15:00:00|8545.56|8545.56|8542.6|8542.6|8547.44|8547.44|8542.6|8542.6|0
1634742300000|2021-10-20 15:05:00|8542.71|8542.71|8541.7|8541.7|8546.01|8546.01|8539.91|8539.91|0
1634742600000|2021-10-20 15:10:00|8541.67|8541.67|8542.1|8542.1|8544.55|8544.55|8540.41|8540.41|0
1634742900000|2021-10-20 15:15:00|8542.18|8542.18|8541.59|8541.59|8543.25|8543.25|8538.07|8538.07|0
1634743200000|2021-10-20 15:20:00|8541.52|8541.52|8537.75|8537.75|8544.93|8544.93|8537.75|8537.75|0
1634743500000|2021-10-20 15:25:00|8537.66|8537.66|8538.88|8538.88|8538.96|8538.96|8531.44|8531.44|0
1634800500000|2021-10-21 07:15:00|8462.4|8462.4|8471.04|8471.04|8473.5|8473.5|8458.32|8458.32|0
1634800800000|2021-10-21 07:20:00|8471.73|8471.73|8475.6|8475.6|8484.5|8484.5|8470.45|8470.45|0
1634801100000|2021-10-21 07:25:00|8479.1|8479.1|8516.5|8516.5|8516.5|8516.5|8478.17|8478.17|0
1634801400000|2021-10-21 07:30:00|8517.03|8517.03|8541.36|8541.36|8543.45|8543.45|8516.82|8516.82|0
1634801700000|2021-10-21 07:35:00|8541.47|8541.47|8552.5|8552.5|8554.46|8554.46|8541.24|8541.24|0
1634802000000|2021-10-21 07:40:00|8552.8|8552.8|8543.34|8543.34|8557.35|8557.35|8541.17|8541.17|0
1634802300000|2021-10-21 07:45:00|8542.5|8542.5|8534.77|8534.77|8545.45|8545.45|8531.33|8531.33|0
1634802600000|2021-10-21 07:50:00|8534.39|8534.39|8528.97|8528.97|8540.93|8540.93|8528.97|8528.97|0
1634802900000|2021-10-21 07:55:00|8528.64|8528.64|8534.85|8534.85|8541.74|8541.74|8526.85|8526.85|0
1634803200000|2021-10-21 08:00:00|8534.93|8534.93|8488.33|8488.33|8536.23|8536.23|8488.33|8488.33|0
1634803500000|2021-10-21 08:05:00|8487.77|8487.77|8480.15|8480.15|8487.77|8487.77|8475.45|8475.45|0
1634803800000|2021-10-21 08:10:00|8480.23|8480.23|8480.39|8480.39|8485.63|8485.63|8479.28|8479.28|0
1634804100000|2021-10-21 08:15:00|8480.58|8480.58|8500.53|8500.53|8502.15|8502.15|8479.81|8479.81|0
1634804400000|2021-10-21 08:20:00|8500.73|8500.73|8503.83|8503.83|8504.54|8504.54|8500.25|8500.25|0
1634804700000|2021-10-21 08:25:00|8503.75|8503.75|8483.18|8483.18|8503.75|8503.75|8483.18|8483.18|0
1634805000000|2021-10-21 08:30:00|8483.75|8483.75|8490.76|8490.76|8490.94|8490.94|8480.9|8480.9|0
1634805300000|2021-10-21 08:35:00|8490.08|8490.08|8497.74|8497.74|8500.27|8500.27|8490.08|8490.08|0
1634805600000|2021-10-21 08:40:00|8497.28|8497.28|8505.54|8505.54|8505.61|8505.61|8497.28|8497.28|0
1634805900000|2021-10-21 08:45:00|8505.7|8505.7|8500.94|8500.94|8508.08|8508.08|8500.52|8500.52|0
1634806200000|2021-10-21 08:50:00|8501.17|8501.17|8517.7|8517.7|8517.7|8517.7|8501.17|8501.17|0
1634806500000|2021-10-21 08:55:00|8517.33|8517.33|8510.5|8510.5|8517.72|8517.72|8510.5|8510.5|0
1634806800000|2021-10-21 09:00:00|8509.75|8509.75|8515.52|8515.52|8517.37|8517.37|8507.92|8507.92|0
1634807100000|2021-10-21 09:05:00|8514.93|8514.93|8496.37|8496.37|8515.42|8515.42|8496.01|8496.01|0
1634807400000|2021-10-21 09:10:00|8495.99|8495.99|8497.09|8497.09|8497.76|8497.76|8494.06|8494.06|0
1634807700000|2021-10-21 09:15:00|8497.28|8497.28|8491.82|8491.82|8498.48|8498.48|8491.82|8491.82|0
1634808000000|2021-10-21 09:20:00|8492.04|8492.04|8498.14|8498.14|8498.56|8498.56|8486.68|8486.68|0
1634808300000|2021-10-21 09:25:00|8498.51|8498.51|8501.15|8501.15|8502.39|8502.39|8498.51|8498.51|0
1634808600000|2021-10-21 09:30:00|8500.94|8500.94|8506.99|8506.99|8509.22|8509.22|8500.75|8500.75|0
1634808900000|2021-10-21 09:35:00|8507.44|8507.44|8505.22|8505.22|8510.74|8510.74|8505.22|8505.22|0
1634809200000|2021-10-21 09:40:00|8505.15|8505.15|8494.74|8494.74|8505.15|8505.15|8494.74|8494.74|0
1634809500000|2021-10-21 09:45:00|8494.41|8494.41|8496.42|8496.42|8497.46|8497.46|8490.99|8490.99|0
1634809800000|2021-10-21 09:50:00|8496.64|8496.64|8506.51|8506.51|8506.53|8506.53|8496.2|8496.2|0
1634810100000|2021-10-21 09:55:00|8506.93|8506.93|8510.08|8510.08|8514.13|8514.13|8504.94|8504.94|0
1634810400000|2021-10-21 10:00:00|8510.19|8510.19|8509.01|8509.01|8511.84|8511.84|8507.74|8507.74|0
1634810700000|2021-10-21 10:05:00|8508.78|8508.78|8503.63|8503.63|8509.28|8509.28|8499.42|8499.42|0
1634811000000|2021-10-21 10:10:00|8502.64|8502.64|8489|8489|8503.24|8503.24|8489|8489|0
1634811300000|2021-10-21 10:15:00|8489.11|8489.11|8491.8|8491.8|8493.71|8493.71|8488.08|8488.08|0
1634811600000|2021-10-21 10:20:00|8490.61|8490.61|8478.22|8478.22|8490.61|8490.61|8478.22|8478.22|0
1634811900000|2021-10-21 10:25:00|8478.04|8478.04|8467.03|8467.03|8478.26|8478.26|8463.21|8463.21|0
1634812200000|2021-10-21 10:30:00|8466.79|8466.79|8461.01|8461.01|8468.58|8468.58|8457.24|8457.24|0
1634812500000|2021-10-21 10:35:00|8460.9|8460.9|8461.13|8461.13|8465.31|8465.31|8459.61|8459.61|0
1634812800000|2021-10-21 10:40:00|8461.19|8461.19|8462.47|8462.47|8465.35|8465.35|8458.65|8458.65|0
1634813100000|2021-10-21 10:45:00|8462.57|8462.57|8462.77|8462.77|8464.6|8464.6|8456.25|8456.25|0
1634813400000|2021-10-21 10:50:00|8463.39|8463.39|8454.55|8454.55|8463.58|8463.58|8454.36|8454.36|0
1634813700000|2021-10-21 10:55:00|8454.49|8454.49|8456.33|8456.33|8456.4|8456.4|8453.14|8453.14|0
1634814000000|2021-10-21 11:00:00|8457.39|8457.39|8460.05|8460.05|8461.51|8461.51|8457.39|8457.39|0
1634814300000|2021-10-21 11:05:00|8459.86|8459.86|8477.5|8477.5|8477.5|8477.5|8459.01|8459.01|0
1634814600000|2021-10-21 11:10:00|8477.64|8477.64|8482.06|8482.06|8484.88|8484.88|8477.64|8477.64|0
1634814900000|2021-10-21 11:15:00|8481.21|8481.21|8492.15|8492.15|8492.2|8492.2|8481.21|8481.21|0
1634815200000|2021-10-21 11:20:00|8492.2|8492.2|8506|8506|8507.74|8507.74|8492.12|8492.12|0
1634815500000|2021-10-21 11:25:00|8506.08|8506.08|8504.53|8504.53|8508.55|8508.55|8502.39|8502.39|0
1634815800000|2021-10-21 11:30:00|8504.59|8504.59|8503.84|8503.84|8504.66|8504.66|8498.41|8498.41|0
1634816100000|2021-10-21 11:35:00|8504.18|8504.18|8513.45|8513.45|8513.66|8513.66|8504.18|8504.18|0
1634816400000|2021-10-21 11:40:00|8513.34|8513.34|8513.95|8513.95|8514.91|8514.91|8511.68|8511.68|0
1634816700000|2021-10-21 11:45:00|8514.37|8514.37|8516.11|8516.11|8519.54|8519.54|8513.83|8513.83|0
1634817000000|2021-10-21 11:50:00|8516.23|8516.23|8512.06|8512.06|8517.12|8517.12|8511.92|8511.92|0
1634817300000|2021-10-21 11:55:00|8511.95|8511.95|8508.22|8508.22|8511.98|8511.98|8506.59|8506.59|0
1634817600000|2021-10-21 12:00:00|8508.31|8508.31|8501.73|8501.73|8508.48|8508.48|8498.07|8498.07|0
1634817900000|2021-10-21 12:05:00|8501.76|8501.76|8511.24|8511.24|8511.43|8511.43|8499.99|8499.99|0
1634818200000|2021-10-21 12:10:00|8511.34|8511.34|8511.41|8511.41|8513.69|8513.69|8510.55|8510.55|0
1634818500000|2021-10-21 12:15:00|8511.59|8511.59|8521.03|8521.03|8521.03|8521.03|8511.59|8511.59|0
1634818800000|2021-10-21 12:20:00|8520.8|8520.8|8528.55|8528.55|8528.55|8528.55|8519.12|8519.12|0
1634819100000|2021-10-21 12:25:00|8528.59|8528.59|8522.22|8522.22|8530.4|8530.4|8521.29|8521.29|0
1634819400000|2021-10-21 12:30:00|8522.15|8522.15|8524.78|8524.78|8524.99|8524.99|8520.77|8520.77|0
1634819700000|2021-10-21 12:35:00|8524.86|8524.86|8524.12|8524.12|8525.26|8525.26|8522.22|8522.22|0
1634820000000|2021-10-21 12:40:00|8524.24|8524.24|8531.11|8531.11|8531.65|8531.65|8524.04|8524.04|0
1634820300000|2021-10-21 12:45:00|8531.42|8531.42|8533.87|8533.87|8534.66|8534.66|8528.68|8528.68|0
1634820600000|2021-10-21 12:50:00|8534.02|8534.02|8526.15|8526.15|8535.02|8535.02|8526.13|8526.13|0
1634820900000|2021-10-21 12:55:00|8525.84|8525.84|8526.44|8526.44|8527.3|8527.3|8524.73|8524.73|0
1634821200000|2021-10-21 13:00:00|8526.48|8526.48|8522.97|8522.97|8526.5|8526.5|8521.34|8521.34|0
1634821500000|2021-10-21 13:05:00|8522.82|8522.82|8527.32|8527.32|8527.32|8527.32|8519.2|8519.2|0
1634821800000|2021-10-21 13:10:00|8527.11|8527.11|8518.6|8518.6|8528.66|8528.66|8518.53|8518.53|0
1634822100000|2021-10-21 13:15:00|8518.53|8518.53|8507.22|8507.22|8521.28|8521.28|8507.22|8507.22|0
1634822400000|2021-10-21 13:20:00|8507.41|8507.41|8499.94|8499.94|8507.62|8507.62|8499.84|8499.84|0
1634822700000|2021-10-21 13:25:00|8497.97|8497.97|8493.03|8493.03|8499.34|8499.34|8492.76|8492.76|0
1634823000000|2021-10-21 13:30:00|8493|8493|8513.13|8513.13|8514.69|8514.69|8489.53|8489.53|0
1634823300000|2021-10-21 13:35:00|8513.05|8513.05|8512.42|8512.42|8517.81|8517.81|8510.17|8510.17|0
1634823600000|2021-10-21 13:40:00|8511.97|8511.97|8511.04|8511.04|8517.31|8517.31|8509.88|8509.88|0
1634823900000|2021-10-21 13:45:00|8511.24|8511.24|8521.92|8521.92|8522.16|8522.16|8508.01|8508.01|0
1634824200000|2021-10-21 13:50:00|8521.07|8521.07|8528.01|8528.01|8534.41|8534.41|8521.07|8521.07|0
1634824500000|2021-10-21 13:55:00|8527.99|8527.99|8515.94|8515.94|8527.99|8527.99|8514.82|8514.82|0
1634824800000|2021-10-21 14:00:00|8516.38|8516.38|8517.86|8517.86|8518.06|8518.06|8513.56|8513.56|0
1634825100000|2021-10-21 14:05:00|8517.76|8517.76|8516.44|8516.44|8519.71|8519.71|8507.77|8507.77|0
1634825400000|2021-10-21 14:10:00|8516.34|8516.34|8513.17|8513.17|8524.49|8524.49|8512.89|8512.89|0
1634825700000|2021-10-21 14:15:00|8513.01|8513.01|8500.2|8500.2|8513.2|8513.2|8499.42|8499.42|0
1634826000000|2021-10-21 14:20:00|8500.5|8500.5|8500.9|8500.9|8502.38|8502.38|8498|8498|0
1634826300000|2021-10-21 14:25:00|8500.97|8500.97|8510.51|8510.51|8510.93|8510.93|8499.51|8499.51|0
1634826600000|2021-10-21 14:30:00|8510.29|8510.29|8513.15|8513.15|8517.13|8517.13|8509.43|8509.43|0
1634826900000|2021-10-21 14:35:00|8513.23|8513.23|8513.14|8513.14|8513.96|8513.96|8508.69|8508.69|0
1634827200000|2021-10-21 14:40:00|8513.04|8513.04|8523.89|8523.89|8529.98|8529.98|8513.04|8513.04|0
1634827500000|2021-10-21 14:45:00|8523.99|8523.99|8535.21|8535.21|8536.52|8536.52|8523.91|8523.91|0
1634827800000|2021-10-21 14:50:00|8535.58|8535.58|8536.32|8536.32|8540.86|8540.86|8533.88|8533.88|0
1634828100000|2021-10-21 14:55:00|8536.36|8536.36|8521.92|8521.92|8537.2|8537.2|8521.84|8521.84|0
1634828400000|2021-10-21 15:00:00|8521.97|8521.97|8532.68|8532.68|8537.1|8537.1|8521.97|8521.97|0
1634828700000|2021-10-21 15:05:00|8532.73|8532.73|8531.17|8531.17|8534.72|8534.72|8530.46|8530.46|0
1634829000000|2021-10-21 15:10:00|8530.95|8530.95|8534.93|8534.93|8536.94|8536.94|8530.47|8530.47|0
1634829300000|2021-10-21 15:15:00|8534.85|8534.85|8526.34|8526.34|8537.72|8537.72|8526.34|8526.34|0
1634829600000|2021-10-21 15:20:00|8526.25|8526.25|8518.69|8518.69|8528.17|8528.17|8518.69|8518.69|0
1634829900000|2021-10-21 15:25:00|8518.77|8518.77|8512.16|8512.16|8520.06|8520.06|8508.8|8508.8|0
1634886900000|2021-10-22 07:15:00|8471.14|8471.14|8465.12|8465.12|8477.11|8477.11|8465.12|8465.12|0
1634887200000|2021-10-22 07:20:00|8465.35|8465.35|8499.2|8499.2|8499.64|8499.64|8459.51|8459.51|0
1634887500000|2021-10-22 07:25:00|8501.58|8501.58|8517.5|8517.5|8517.54|8517.54|8501.58|8501.58|0
1634887800000|2021-10-22 07:30:00|8517.71|8517.71|8491.77|8491.77|8519.54|8519.54|8491.24|8491.24|0
1634888100000|2021-10-22 07:35:00|8491.61|8491.61|8491.61|8491.61|8494.27|8494.27|8485.75|8485.75|0
1634888400000|2021-10-22 07:40:00|8491.7|8491.7|8490.45|8490.45|8492.11|8492.11|8488.09|8488.09|0
1634888700000|2021-10-22 07:45:00|8490.6|8490.6|8473.23|8473.23|8491.43|8491.43|8471.49|8471.49|0
1634889000000|2021-10-22 07:50:00|8473.04|8473.04|8482.93|8482.93|8484.47|8484.47|8472.74|8472.74|0
1634889300000|2021-10-22 07:55:00|8482.52|8482.52|8484.64|8484.64|8490.83|8490.83|8481.62|8481.62|0
1634889600000|2021-10-22 08:00:00|8484.83|8484.83|8464.96|8464.96|8484.95|8484.95|8463.98|8463.98|0
1634889900000|2021-10-22 08:05:00|8464.73|8464.73|8468.94|8468.94|8472.51|8472.51|8459.7|8459.7|0
1634890200000|2021-10-22 08:10:00|8469.79|8469.79|8471.31|8471.31|8475.3|8475.3|8467.09|8467.09|0
1634890500000|2021-10-22 08:15:00|8471.56|8471.56|8483.63|8483.63|8483.86|8483.86|8471.56|8471.56|0
1634890800000|2021-10-22 08:20:00|8483.91|8483.91|8477.26|8477.26|8485.84|8485.84|8477.19|8477.19|0
1634891100000|2021-10-22 08:25:00|8477.2|8477.2|8483.82|8483.82|8484.21|8484.21|8475.98|8475.98|0
1634891400000|2021-10-22 08:30:00|8484.01|8484.01|8472.78|8472.78|8484.2|8484.2|8472.78|8472.78|0
1634891700000|2021-10-22 08:35:00|8472.63|8472.63|8480.48|8480.48|8481.34|8481.34|8470.98|8470.98|0
1634892000000|2021-10-22 08:40:00|8480.07|8480.07|8480.43|8480.43|8485.01|8485.01|8479.66|8479.66|0
1634892300000|2021-10-22 08:45:00|8481.02|8481.02|8472.14|8472.14|8481.97|8481.97|8472.14|8472.14|0
1634892600000|2021-10-22 08:50:00|8472.33|8472.33|8482.54|8482.54|8482.54|8482.54|8469.61|8469.61|0
1634892900000|2021-10-22 08:55:00|8482.16|8482.16|8474.57|8474.57|8485.76|8485.76|8474.57|8474.57|0
1634893200000|2021-10-22 09:00:00|8474.98|8474.98|8474.83|8474.83|8476.31|8476.31|8471.44|8471.44|0
1634893500000|2021-10-22 09:05:00|8474.75|8474.75|8473.96|8473.96|8477.68|8477.68|8472.23|8472.23|0
1634893800000|2021-10-22 09:10:00|8475.15|8475.15|8479.34|8479.34|8484.48|8484.48|8475.15|8475.15|0
1634894100000|2021-10-22 09:15:00|8479.5|8479.5|8479.72|8479.72|8481.02|8481.02|8473.4|8473.4|0
1634894400000|2021-10-22 09:20:00|8479.57|8479.57|8480.63|8480.63|8480.81|8480.81|8474.33|8474.33|0
1634894700000|2021-10-22 09:25:00|8480.86|8480.86|8484.46|8484.46|8485.59|8485.59|8480.08|8480.08|0
1634895000000|2021-10-22 09:30:00|8484.23|8484.23|8474.97|8474.97|8484.23|8484.23|8474.83|8474.83|0
1634895300000|2021-10-22 09:35:00|8475.34|8475.34|8475.41|8475.41|8479.27|8479.27|8472.49|8472.49|0
1634895600000|2021-10-22 09:40:00|8475.56|8475.56|8484.51|8484.51|8484.51|8484.51|8475.56|8475.56|0
1634895900000|2021-10-22 09:45:00|8484.12|8484.12|8487.51|8487.51|8487.7|8487.7|8481.58|8481.58|0
1634896200000|2021-10-22 09:50:00|8487.59|8487.59|8494.31|8494.31|8494.31|8494.31|8486.87|8486.87|0
1634896500000|2021-10-22 09:55:00|8493.94|8493.94|8486.05|8486.05|8493.94|8493.94|8481.69|8481.69|0
1634896800000|2021-10-22 10:00:00|8485.89|8485.89|8480.6|8480.6|8486.04|8486.04|8477.65|8477.65|0
1634897100000|2021-10-22 10:05:00|8480.48|8480.48|8489.94|8489.94|8492.49|8492.49|8480.05|8480.05|0
1634897400000|2021-10-22 10:10:00|8489.85|8489.85|8484.29|8484.29|8492.14|8492.14|8480.54|8480.54|0
1634897700000|2021-10-22 10:15:00|8484.47|8484.47|8492.39|8492.39|8492.39|8492.39|8482.48|8482.48|0
1634898000000|2021-10-22 10:20:00|8492.76|8492.76|8492.58|8492.58|8493.71|8493.71|8491.48|8491.48|0
1634898300000|2021-10-22 10:25:00|8492.36|8492.36|8492.29|8492.29|8496.67|8496.67|8489.77|8489.77|0
1634898600000|2021-10-22 10:30:00|8491.98|8491.98|8485.64|8485.64|8494.15|8494.15|8484.23|8484.23|0
1634898900000|2021-10-22 10:35:00|8485.8|8485.8|8490.22|8490.22|8490.33|8490.33|8478.38|8478.38|0
1634899200000|2021-10-22 10:40:00|8490.33|8490.33|8488.04|8488.04|8491|8491|8487.4|8487.4|0
1634899500000|2021-10-22 10:45:00|8488.02|8488.02|8494.28|8494.28|8494.5|8494.5|8487.09|8487.09|0
1634899800000|2021-10-22 10:50:00|8494.51|8494.51|8500.43|8500.43|8501.51|8501.51|8494.51|8494.51|0
1634900100000|2021-10-22 10:55:00|8500.53|8500.53|8500.06|8500.06|8503.09|8503.09|8497.38|8497.38|0
1634900400000|2021-10-22 11:00:00|8505.69|8505.69|8502.89|8502.89|8505.69|8505.69|8498.85|8498.85|0
1634900700000|2021-10-22 11:05:00|8502.97|8502.97|8499.99|8499.99|8503.12|8503.12|8498.8|8498.8|0
1634901000000|2021-10-22 11:10:00|8499.9|8499.9|8498.94|8498.94|8501.08|8501.08|8497.08|8497.08|0
1634901300000|2021-10-22 11:15:00|8499.03|8499.03|8493.27|8493.27|8499.54|8499.54|8492.22|8492.22|0
1634901600000|2021-10-22 11:20:00|8493.38|8493.38|8493.52|8493.52|8495.24|8495.24|8492.58|8492.58|0
1634901900000|2021-10-22 11:25:00|8493.33|8493.33|8488.31|8488.31|8493.47|8493.47|8488.27|8488.27|0
1634902200000|2021-10-22 11:30:00|8488.63|8488.63|8491.01|8491.01|8491.73|8491.73|8484.36|8484.36|0
1634902500000|2021-10-22 11:35:00|8491.31|8491.31|8497.64|8497.64|8497.65|8497.65|8491.31|8491.31|0
1634902800000|2021-10-22 11:40:00|8497.46|8497.46|8496.61|8496.61|8498.14|8498.14|8495.6|8495.6|0
1634903100000|2021-10-22 11:45:00|8496.2|8496.2|8487.7|8487.7|8496.41|8496.41|8487.7|8487.7|0
1634903400000|2021-10-22 11:50:00|8487.89|8487.89|8485.17|8485.17|8489.65|8489.65|8483.56|8483.56|0
1634903700000|2021-10-22 11:55:00|8485.38|8485.38|8487.25|8487.25|8487.25|8487.25|8482.4|8482.4|0
1634904000000|2021-10-22 12:00:00|8487.35|8487.35|8485.78|8485.78|8489.02|8489.02|8483.91|8483.91|0
1634904300000|2021-10-22 12:05:00|8486.01|8486.01|8485.36|8485.36|8489.32|8489.32|8483.46|8483.46|0
1634904600000|2021-10-22 12:10:00|8485.17|8485.17|8481.49|8481.49|8485.81|8485.81|8480.92|8480.92|0
1634904900000|2021-10-22 12:15:00|8482.33|8482.33|8488.73|8488.73|8489.72|8489.72|8482.33|8482.33|0
1634905200000|2021-10-22 12:20:00|8488.9|8488.9|8480.79|8480.79|8488.9|8488.9|8480.79|8480.79|0
1634905500000|2021-10-22 12:25:00|8481.03|8481.03|8484.29|8484.29|8484.54|8484.54|8480.14|8480.14|0
1634905800000|2021-10-22 12:30:00|8484.38|8484.38|8484.76|8484.76|8488.2|8488.2|8484.38|8484.38|0
1634906100000|2021-10-22 12:35:00|8484.72|8484.72|8483.83|8483.83|8486.38|8486.38|8483.83|8483.83|0
1634906400000|2021-10-22 12:40:00|8483.94|8483.94|8481.78|8481.78|8484.78|8484.78|8481.33|8481.33|0
1634906700000|2021-10-22 12:45:00|8481.89|8481.89|8489.24|8489.24|8489.36|8489.36|8481.89|8481.89|0
1634907000000|2021-10-22 12:50:00|8489.35|8489.35|8496.56|8496.56|8499.48|8499.48|8489.35|8489.35|0
1634907300000|2021-10-22 12:55:00|8496.26|8496.26|8488.88|8488.88|8497.23|8497.23|8488.88|8488.88|0
1634907600000|2021-10-22 13:00:00|8489.29|8489.29|8483.9|8483.9|8490.02|8490.02|8480.47|8480.47|0
1634907900000|2021-10-22 13:05:00|8484.18|8484.18|8482.28|8482.28|8487.1|8487.1|8481.19|8481.19|0
1634908200000|2021-10-22 13:10:00|8482.16|8482.16|8486.66|8486.66|8487.2|8487.2|8482.16|8482.16|0
1634908500000|2021-10-22 13:15:00|8486.82|8486.82|8481.9|8481.9|8488.92|8488.92|8481.22|8481.22|0
1634908800000|2021-10-22 13:20:00|8481.79|8481.79|8487.26|8487.26|8487.39|8487.39|8477.46|8477.46|0
1634909100000|2021-10-22 13:25:00|8487.59|8487.59|8493.1|8493.1|8494.39|8494.39|8487.59|8487.59|0
1634909400000|2021-10-22 13:30:00|8492.84|8492.84|8487.55|8487.55|8495.16|8495.16|8487.55|8487.55|0
1634909700000|2021-10-22 13:35:00|8487.46|8487.46|8479.91|8479.91|8488.03|8488.03|8477.29|8477.29|0
1634910000000|2021-10-22 13:40:00|8479.8|8479.8|8484.48|8484.48|8490.88|8490.88|8479.75|8479.75|0
1634910300000|2021-10-22 13:45:00|8484.23|8484.23|8474.98|8474.98|8484.34|8484.34|8474.98|8474.98|0
1634910600000|2021-10-22 13:50:00|8474.13|8474.13|8477.32|8477.32|8477.32|8477.32|8464.93|8464.93|0
1634910900000|2021-10-22 13:55:00|8477.13|8477.13|8488.97|8488.97|8488.97|8488.97|8476.3|8476.3|0
1634911200000|2021-10-22 14:00:00|8487.27|8487.27|8482.8|8482.8|8487.35|8487.35|8482.27|8482.27|0
1634911500000|2021-10-22 14:05:00|8482.96|8482.96|8496.3|8496.3|8497.61|8497.61|8480.89|8480.89|0
1634911800000|2021-10-22 14:10:00|8497.15|8497.15|8504.68|8504.68|8505.5|8505.5|8497.15|8497.15|0
1634912100000|2021-10-22 14:15:00|8504.91|8504.91|8513.61|8513.61|8516.56|8516.56|8502.1|8502.1|0
1634912400000|2021-10-22 14:20:00|8513.8|8513.8|8520.84|8520.84|8522.87|8522.87|8513.8|8513.8|0
1634912700000|2021-10-22 14:25:00|8521.31|8521.31|8514.59|8514.59|8521.31|8521.31|8514.47|8514.47|0
1634913000000|2021-10-22 14:30:00|8514.36|8514.36|8513.33|8513.33|8515.81|8515.81|8509.37|8509.37|0
1634913300000|2021-10-22 14:35:00|8513.44|8513.44|8517.6|8517.6|8520.72|8520.72|8513.25|8513.25|0
1634913600000|2021-10-22 14:40:00|8517.68|8517.68|8509.72|8509.72|8518.71|8518.71|8508.84|8508.84|0
1634913900000|2021-10-22 14:45:00|8509.8|8509.8|8509.16|8509.16|8515.69|8515.69|8509.16|8509.16|0
1634914200000|2021-10-22 14:50:00|8509.09|8509.09|8501.66|8501.66|8510.82|8510.82|8501.59|8501.59|0
1634914500000|2021-10-22 14:55:00|8501.55|8501.55|8501.07|8501.07|8504.62|8504.62|8500.85|8500.85|0
1634914800000|2021-10-22 15:00:00|8501.26|8501.26|8501.16|8501.16|8509.29|8509.29|8499.32|8499.32|0
1634915100000|2021-10-22 15:05:00|8500.31|8500.31|8507.93|8507.93|8508.11|8508.11|8498.85|8498.85|0
1634915400000|2021-10-22 15:10:00|8508.78|8508.78|8511.53|8511.53|8513.15|8513.15|8507.79|8507.79|0
1634915700000|2021-10-22 15:15:00|8511.61|8511.61|8507.66|8507.66|8511.96|8511.96|8505.61|8505.61|0
1634916000000|2021-10-22 15:20:00|8507.5|8507.5|8478.62|8478.62|8507.5|8507.5|8478.38|8478.38|0
1634916300000|2021-10-22 15:25:00|8478.43|8478.43|8481.46|8481.46|8485.51|8485.51|8477.18|8477.18|0
1635146100000|2021-10-25 07:15:00|8512.52|8512.52|8526.45|8526.45|8529.21|8529.21|8510.16|8510.16|0
1635146400000|2021-10-25 07:20:00|8526.56|8526.56|8533.8|8533.8|8536.61|8536.61|8523.73|8523.73|0
1635146700000|2021-10-25 07:25:00|8533.72|8533.72|8517.12|8517.12|8534.86|8534.86|8513.07|8513.07|0
1635147000000|2021-10-25 07:30:00|8516.84|8516.84|8501.49|8501.49|8518.28|8518.28|8500.45|8500.45|0
1635147300000|2021-10-25 07:35:00|8501.27|8501.27|8498.81|8498.81|8501.27|8501.27|8484.61|8484.61|0
1635147600000|2021-10-25 07:40:00|8498.78|8498.78|8503.49|8503.49|8505.81|8505.81|8498.78|8498.78|0
1635147900000|2021-10-25 07:45:00|8503.16|8503.16|8517.86|8517.86|8517.86|8517.86|8503.01|8503.01|0
1635148200000|2021-10-25 07:50:00|8517.77|8517.77|8522.19|8522.19|8525.22|8525.22|8516.74|8516.74|0
1635148500000|2021-10-25 07:55:00|8522.12|8522.12|8538.52|8538.52|8538.52|8538.52|8522.12|8522.12|0
1635148800000|2021-10-25 08:00:00|8538.87|8538.87|8527.25|8527.25|8538.87|8538.87|8525.83|8525.83|0
1635149100000|2021-10-25 08:05:00|8527.09|8527.09|8516.21|8516.21|8530.44|8530.44|8515.8|8515.8|0
1635149400000|2021-10-25 08:10:00|8515.59|8515.59|8527.23|8527.23|8527.23|8527.23|8509.02|8509.02|0
1635149700000|2021-10-25 08:15:00|8527.25|8527.25|8525.66|8525.66|8529.74|8529.74|8519.66|8519.66|0
1635150000000|2021-10-25 08:20:00|8525.97|8525.97|8525.88|8525.88|8528.53|8528.53|8524.27|8524.27|0
1635150300000|2021-10-25 08:25:00|8525.76|8525.76|8515.65|8515.65|8525.76|8525.76|8511.17|8511.17|0
1635150600000|2021-10-25 08:30:00|8515.84|8515.84|8511.59|8511.59|8520.62|8520.62|8509.67|8509.67|0
1635150900000|2021-10-25 08:35:00|8512.99|8512.99|8505.9|8505.9|8514.1|8514.1|8502.54|8502.54|0
1635151200000|2021-10-25 08:40:00|8505.8|8505.8|8502.03|8502.03|8508.93|8508.93|8499.02|8499.02|0
1635151500000|2021-10-25 08:45:00|8501.61|8501.61|8503.61|8503.61|8506.88|8506.88|8495.3|8495.3|0
1635151800000|2021-10-25 08:50:00|8503.95|8503.95|8502.72|8502.72|8504.05|8504.05|8500.34|8500.34|0
1635152100000|2021-10-25 08:55:00|8502.79|8502.79|8495.61|8495.61|8503.49|8503.49|8495.61|8495.61|0
1635152400000|2021-10-25 09:00:00|8494.77|8494.77|8493.03|8493.03|8501|8501|8492.52|8492.52|0
1635152700000|2021-10-25 09:05:00|8493.11|8493.11|8488.26|8488.26|8497.41|8497.41|8488.26|8488.26|0
1635153000000|2021-10-25 09:10:00|8488.59|8488.59|8484.65|8484.65|8490.44|8490.44|8484.45|8484.45|0
1635153300000|2021-10-25 09:15:00|8484.43|8484.43|8476.42|8476.42|8484.43|8484.43|8476.21|8476.21|0
1635153600000|2021-10-25 09:20:00|8475.67|8475.67|8472.35|8472.35|8475.67|8475.67|8470.81|8470.81|0
1635153900000|2021-10-25 09:25:00|8472.27|8472.27|8455.83|8455.83|8474.37|8474.37|8455.64|8455.64|0
1635154200000|2021-10-25 09:30:00|8455.08|8455.08|8464.72|8464.72|8465.2|8465.2|8453.65|8453.65|0
1635154500000|2021-10-25 09:35:00|8464.89|8464.89|8465.17|8465.17|8467.17|8467.17|8459.69|8459.69|0
1635154800000|2021-10-25 09:40:00|8465.23|8465.23|8473.36|8473.36|8477.27|8477.27|8465.23|8465.23|0
1635155100000|2021-10-25 09:45:00|8473.08|8473.08|8482.61|8482.61|8483.33|8483.33|8473.08|8473.08|0
1635155400000|2021-10-25 09:50:00|8482.94|8482.94|8484.15|8484.15|8487.94|8487.94|8482.78|8482.78|0
1635155700000|2021-10-25 09:55:00|8483.96|8483.96|8491.5|8491.5|8492.92|8492.92|8483.85|8483.85|0
1635156000000|2021-10-25 10:00:00|8490.66|8490.66|8496.59|8496.59|8497.7|8497.7|8490.15|8490.15|0
1635156300000|2021-10-25 10:05:00|8496.41|8496.41|8496.82|8496.82|8501.09|8501.09|8495.68|8495.68|0
1635156600000|2021-10-25 10:10:00|8496.98|8496.98|8503.87|8503.87|8504.11|8504.11|8493.94|8493.94|0
1635156900000|2021-10-25 10:15:00|8504.03|8504.03|8497.56|8497.56|8508.3|8508.3|8497.56|8497.56|0
1635157200000|2021-10-25 10:20:00|8497.18|8497.18|8503.87|8503.87|8504.22|8504.22|8496.98|8496.98|0
1635157500000|2021-10-25 10:25:00|8504.1|8504.1|8503.03|8503.03|8505.01|8505.01|8501.85|8501.85|0
1635157800000|2021-10-25 10:30:00|8502.84|8502.84|8506.26|8506.26|8507.15|8507.15|8501.09|8501.09|0
1635158100000|2021-10-25 10:35:00|8506.42|8506.42|8504.05|8504.05|8507.26|8507.26|8502.78|8502.78|0
1635158400000|2021-10-25 10:40:00|8504.43|8504.43|8514.05|8514.05|8514.6|8514.6|8503.93|8503.93|0
1635158700000|2021-10-25 10:45:00|8513.84|8513.84|8517.39|8517.39|8518.18|8518.18|8513.12|8513.12|0
1635159000000|2021-10-25 10:50:00|8517.31|8517.31|8504.57|8504.57|8517.51|8517.51|8504.57|8504.57|0
1635159300000|2021-10-25 10:55:00|8504.45|8504.45|8496.53|8496.53|8504.45|8504.45|8495.47|8495.47|0
1635159600000|2021-10-25 11:00:00|8496.63|8496.63|8485.44|8485.44|8497.18|8497.18|8485.44|8485.44|0
1635159900000|2021-10-25 11:05:00|8485.4|8485.4|8481.65|8481.65|8485.4|8485.4|8473.25|8473.25|0
1635160200000|2021-10-25 11:10:00|8481.46|8481.46|8473.93|8473.93|8482.26|8482.26|8473.29|8473.29|0
1635160500000|2021-10-25 11:15:00|8474.27|8474.27|8481.39|8481.39|8481.42|8481.42|8473.48|8473.48|0
1635160800000|2021-10-25 11:20:00|8481.2|8481.2|8480.2|8480.2|8484.38|8484.38|8480.2|8480.2|0
1635161100000|2021-10-25 11:25:00|8479.95|8479.95|8482.93|8482.93|8484.23|8484.23|8476.92|8476.92|0
1635161400000|2021-10-25 11:30:00|8483.02|8483.02|8483.3|8483.3|8486.84|8486.84|8482.94|8482.94|0
1635161700000|2021-10-25 11:35:00|8483.22|8483.22|8473.8|8473.8|8483.52|8483.52|8473.8|8473.8|0
1635162000000|2021-10-25 11:40:00|8473.43|8473.43|8467.82|8467.82|8473.43|8473.43|8465.27|8465.27|0
1635162300000|2021-10-25 11:45:00|8468.42|8468.42|8472.71|8472.71|8472.71|8472.71|8468.42|8468.42|0
1635162600000|2021-10-25 11:50:00|8473.08|8473.08|8475.91|8475.91|8476.23|8476.23|8473.08|8473.08|0
1635162900000|2021-10-25 11:55:00|8476.02|8476.02|8474.93|8474.93|8479.5|8479.5|8472.44|8472.44|0
1635163200000|2021-10-25 12:00:00|8474.88|8474.88|8476.11|8476.11|8477.05|8477.05|8472.93|8472.93|0
1635163500000|2021-10-25 12:05:00|8476.22|8476.22|8484.9|8484.9|8485.24|8485.24|8476.22|8476.22|0
1635163800000|2021-10-25 12:10:00|8485|8485|8485.87|8485.87|8486.59|8486.59|8484.32|8484.32|0
1635164100000|2021-10-25 12:15:00|8486.29|8486.29|8487.11|8487.11|8489.61|8489.61|8485.01|8485.01|0
1635164400000|2021-10-25 12:20:00|8487.53|8487.53|8488.5|8488.5|8489.92|8489.92|8486.05|8486.05|0
1635164700000|2021-10-25 12:25:00|8488.42|8488.42|8491.09|8491.09|8491.09|8491.09|8485.22|8485.22|0
1635165000000|2021-10-25 12:30:00|8490.94|8490.94|8499.04|8499.04|8499.53|8499.53|8490.81|8490.81|0
1635165300000|2021-10-25 12:35:00|8499.28|8499.28|8495.26|8495.26|8501.54|8501.54|8494.04|8494.04|0
1635165600000|2021-10-25 12:40:00|8495.45|8495.45|8499.64|8499.64|8500.86|8500.86|8495.26|8495.26|0
1635165900000|2021-10-25 12:45:00|8499.86|8499.86|8503.46|8503.46|8505.04|8505.04|8499.85|8499.85|0
1635166200000|2021-10-25 12:50:00|8503.09|8503.09|8501.23|8501.23|8503.09|8503.09|8500.48|8500.48|0
1635166500000|2021-10-25 12:55:00|8500.93|8500.93|8497.41|8497.41|8503.45|8503.45|8496.76|8496.76|0
1635166800000|2021-10-25 13:00:00|8497.37|8497.37|8498.25|8498.25|8498.79|8498.79|8495.3|8495.3|0
1635167100000|2021-10-25 13:05:00|8498.44|8498.44|8494.89|8494.89|8500.18|8500.18|8494.89|8494.89|0
1635167400000|2021-10-25 13:10:00|8494.94|8494.94|8501.37|8501.37|8501.96|8501.96|8494.39|8494.39|0
1635167700000|2021-10-25 13:15:00|8501.29|8501.29|8502.8|8502.8|8506.07|8506.07|8499.73|8499.73|0
1635168000000|2021-10-25 13:20:00|8502.83|8502.83|8499.4|8499.4|8503.08|8503.08|8495.54|8495.54|0
1635168300000|2021-10-25 13:25:00|8498.55|8498.55|8498.39|8498.39|8503|8503|8496.83|8496.83|0
1635168600000|2021-10-25 13:30:00|8498.16|8498.16|8509.06|8509.06|8509.06|8509.06|8497.39|8497.39|0
1635168900000|2021-10-25 13:35:00|8509.64|8509.64|8488.98|8488.98|8519.75|8519.75|8488.87|8488.87|0
1635169200000|2021-10-25 13:40:00|8489.36|8489.36|8473.87|8473.87|8489.56|8489.56|8470.89|8470.89|0
1635169500000|2021-10-25 13:45:00|8473.78|8473.78|8474.71|8474.71|8476.75|8476.75|8466.05|8466.05|0
1635169800000|2021-10-25 13:50:00|8474.63|8474.63|8476.59|8476.59|8476.59|8476.59|8470.36|8470.36|0
1635170100000|2021-10-25 13:55:00|8476.62|8476.62|8488.56|8488.56|8488.56|8488.56|8476.59|8476.59|0
1635170400000|2021-10-25 14:00:00|8487.71|8487.71|8489.07|8489.07|8491.72|8491.72|8487.71|8487.71|0
1635170700000|2021-10-25 14:05:00|8488.94|8488.94|8487.87|8487.87|8495.24|8495.24|8487.87|8487.87|0
1635171000000|2021-10-25 14:10:00|8487.66|8487.66|8493.4|8493.4|8501.3|8501.3|8483.77|8483.77|0
1635171300000|2021-10-25 14:15:00|8493.59|8493.59|8487.84|8487.84|8494.13|8494.13|8484.95|8484.95|0
1635171600000|2021-10-25 14:20:00|8486.99|8486.99|8486.79|8486.79|8495.46|8495.46|8486.75|8486.75|0
1635171900000|2021-10-25 14:25:00|8486.19|8486.19|8488.17|8488.17|8488.17|8488.17|8480.05|8480.05|0
1635172200000|2021-10-25 14:30:00|8488.74|8488.74|8486.63|8486.63|8490.55|8490.55|8479.89|8479.89|0
1635172500000|2021-10-25 14:35:00|8486.7|8486.7|8482.83|8482.83|8488.41|8488.41|8482.83|8482.83|0
1635172800000|2021-10-25 14:40:00|8482.74|8482.74|8474.14|8474.14|8482.91|8482.91|8473.29|8473.29|0
1635173100000|2021-10-25 14:45:00|8474.38|8474.38|8473.64|8473.64|8475.76|8475.76|8472.71|8472.71|0
1635173400000|2021-10-25 14:50:00|8473.55|8473.55|8466.01|8466.01|8474.19|8474.19|8465.66|8465.66|0
1635173700000|2021-10-25 14:55:00|8466.61|8466.61|8458.91|8458.91|8467.36|8467.36|8458.55|8458.55|0
1635174000000|2021-10-25 15:00:00|8459.02|8459.02|8460.8|8460.8|8464.16|8464.16|8458.85|8458.85|0
1635174300000|2021-10-25 15:05:00|8460.49|8460.49|8465.05|8465.05|8467.4|8467.4|8459.44|8459.44|0
1635174600000|2021-10-25 15:10:00|8465|8465|8467|8467|8467.53|8467.53|8464.28|8464.28|0
1635174900000|2021-10-25 15:15:00|8467.2|8467.2|8469.87|8469.87|8473.6|8473.6|8467.2|8467.2|0
1635175200000|2021-10-25 15:20:00|8470.15|8470.15|8471.9|8471.9|8478.04|8478.04|8470.02|8470.02|0
1635175500000|2021-10-25 15:25:00|8471.8|8471.8|8473.11|8473.11|8475.08|8475.08|8464.29|8464.29|0
1635232500000|2021-10-26 07:15:00|8522.33|8522.33|8535.02|8535.02|8545.18|8545.18|8519.65|8519.65|0
1635232800000|2021-10-26 07:20:00|8535.1|8535.1|8508.77|8508.77|8535.48|8535.48|8508|8508|0
1635233100000|2021-10-26 07:25:00|8508.39|8508.39|8518.57|8518.57|8519.84|8519.84|8504.36|8504.36|0
1635233400000|2021-10-26 07:30:00|8517.95|8517.95|8517.69|8517.69|8521|8521|8511.76|8511.76|0
1635233700000|2021-10-26 07:35:00|8517.99|8517.99|8539.46|8539.46|8539.46|8539.46|8516.9|8516.9|0
1635234000000|2021-10-26 07:40:00|8539.62|8539.62|8543.02|8543.02|8548.49|8548.49|8539.62|8539.62|0
1635234300000|2021-10-26 07:45:00|8543.1|8543.1|8530.77|8530.77|8543.23|8543.23|8528.96|8528.96|0
1635234600000|2021-10-26 07:50:00|8530.84|8530.84|8536.38|8536.38|8537.65|8537.65|8530.84|8530.84|0
1635234900000|2021-10-26 07:55:00|8536.14|8536.14|8541.5|8541.5|8543.12|8543.12|8533.55|8533.55|0
1635235200000|2021-10-26 08:00:00|8541.13|8541.13|8546.67|8546.67|8548.13|8548.13|8541.13|8541.13|0
1635235500000|2021-10-26 08:05:00|8546.2|8546.2|8551.45|8551.45|8554.95|8554.95|8545.75|8545.75|0
1635235800000|2021-10-26 08:10:00|8551.54|8551.54|8552.84|8552.84|8556.97|8556.97|8551.39|8551.39|0
1635236100000|2021-10-26 08:15:00|8552.96|8552.96|8564.07|8564.07|8564.48|8564.48|8549.41|8549.41|0
1635236400000|2021-10-26 08:20:00|8567.46|8567.46|8596.99|8596.99|8602.37|8602.37|8567.46|8567.46|0
1635236700000|2021-10-26 08:25:00|8596.37|8596.37|8605.85|8605.85|8607.95|8607.95|8590.51|8590.51|0
1635237000000|2021-10-26 08:30:00|8605.32|8605.32|8606.35|8606.35|8609.19|8609.19|8601.43|8601.43|0
1635237300000|2021-10-26 08:35:00|8606.5|8606.5|8614.29|8614.29|8620.49|8620.49|8605.63|8605.63|0
1635237600000|2021-10-26 08:40:00|8613.81|8613.81|8611.62|8611.62|8614.01|8614.01|8610.46|8610.46|0
1635237900000|2021-10-26 08:45:00|8611|8611|8638.82|8638.82|8638.82|8638.82|8611|8611|0
1635238200000|2021-10-26 08:50:00|8638.75|8638.75|8645.23|8645.23|8646.42|8646.42|8638.18|8638.18|0
1635238500000|2021-10-26 08:55:00|8645.01|8645.01|8636.27|8636.27|8645.01|8645.01|8633.27|8633.27|0
1635238800000|2021-10-26 09:00:00|8636.18|8636.18|8643.62|8643.62|8644.39|8644.39|8635.51|8635.51|0
1635239100000|2021-10-26 09:05:00|8644.03|8644.03|8638.68|8638.68|8648.36|8648.36|8637.69|8637.69|0
1635239400000|2021-10-26 09:10:00|8639.72|8639.72|8616.36|8616.36|8639.72|8639.72|8616.36|8616.36|0
1635239700000|2021-10-26 09:15:00|8616.2|8616.2|8620.97|8620.97|8620.97|8620.97|8614.04|8614.04|0
1635240000000|2021-10-26 09:20:00|8621.19|8621.19|8627.03|8627.03|8631.16|8631.16|8621.19|8621.19|0
1635240300000|2021-10-26 09:25:00|8626.21|8626.21|8624.77|8624.77|8628.52|8628.52|8624.05|8624.05|0
1635240600000|2021-10-26 09:30:00|8624.88|8624.88|8623.8|8623.8|8630.89|8630.89|8622.04|8622.04|0
1635240900000|2021-10-26 09:35:00|8624.18|8624.18|8628.17|8628.17|8628.17|8628.17|8615.9|8615.9|0
1635241200000|2021-10-26 09:40:00|8628.55|8628.55|8628.15|8628.15|8630.81|8630.81|8626.88|8626.88|0
1635241500000|2021-10-26 09:45:00|8629|8629|8634.44|8634.44|8635.97|8635.97|8629|8629|0
1635241800000|2021-10-26 09:50:00|8634.35|8634.35|8643.08|8643.08|8645.74|8645.74|8633.04|8633.04|0
1635242100000|2021-10-26 09:55:00|8643.24|8643.24|8647.1|8647.1|8652.81|8652.81|8643.24|8643.24|0
1635242400000|2021-10-26 10:00:00|8647.2|8647.2|8650.17|8650.17|8653.67|8653.67|8647.14|8647.14|0
1635242700000|2021-10-26 10:05:00|8650.28|8650.28|8651.3|8651.3|8660.36|8660.36|8650.28|8650.28|0
1635243000000|2021-10-26 10:10:00|8651.09|8651.09|8643.6|8643.6|8651.09|8651.09|8642.19|8642.19|0
1635243300000|2021-10-26 10:15:00|8643.72|8643.72|8641.37|8641.37|8643.99|8643.99|8636.32|8636.32|0
1635243600000|2021-10-26 10:20:00|8640.52|8640.52|8644.98|8644.98|8648.27|8648.27|8639.67|8639.67|0
1635243900000|2021-10-26 10:25:00|8644.14|8644.14|8645.17|8645.17|8645.17|8645.17|8637.53|8637.53|0
1635244200000|2021-10-26 10:30:00|8644.95|8644.95|8656.95|8656.95|8657.08|8657.08|8641.21|8641.21|0
1635244500000|2021-10-26 10:35:00|8656.87|8656.87|8671.9|8671.9|8673.02|8673.02|8656.76|8656.76|0
1635244800000|2021-10-26 10:40:00|8671.82|8671.82|8676.8|8676.8|8678.57|8678.57|8671.65|8671.65|0
1635245100000|2021-10-26 10:45:00|8676.95|8676.95|8675.37|8675.37|8678.27|8678.27|8669.81|8669.81|0
1635245400000|2021-10-26 10:50:00|8675.26|8675.26|8675.26|8675.26|8677.13|8677.13|8671.37|8671.37|0
1635245700000|2021-10-26 10:55:00|8675.03|8675.03|8664.56|8664.56|8675.26|8675.26|8664.27|8664.27|0
1635246000000|2021-10-26 11:00:00|8664.46|8664.46|8650.16|8650.16|8664.62|8664.62|8649.32|8649.32|0
1635246300000|2021-10-26 11:05:00|8649.99|8649.99|8645.67|8645.67|8649.99|8649.99|8645.35|8645.35|0
1635246600000|2021-10-26 11:10:00|8645.05|8645.05|8638.69|8638.69|8647.08|8647.08|8637.77|8637.77|0
1635246900000|2021-10-26 11:15:00|8638.48|8638.48|8635.21|8635.21|8639.47|8639.47|8635.18|8635.18|0
1635247200000|2021-10-26 11:20:00|8634.36|8634.36|8642.3|8642.3|8644.98|8644.98|8634.18|8634.18|0
1635247500000|2021-10-26 11:25:00|8642.34|8642.34|8640.22|8640.22|8644.7|8644.7|8640.02|8640.02|0
1635247800000|2021-10-26 11:30:00|8640.03|8640.03|8634|8634|8640.03|8640.03|8631.21|8631.21|0
1635248100000|2021-10-26 11:35:00|8633.79|8633.79|8637.25|8637.25|8637.25|8637.25|8630.8|8630.8|0
1635248400000|2021-10-26 11:40:00|8637.71|8637.71|8638.85|8638.85|8642.84|8642.84|8635.93|8635.93|0
1635248700000|2021-10-26 11:45:00|8638.92|8638.92|8452.48|8452.48|8639.22|8639.22|8451.01|8451.01|0
1635249000000|2021-10-26 11:50:00|8452.92|8452.92|8439.94|8439.94|8472.73|8472.73|8435.53|8435.53|0
1635249300000|2021-10-26 11:55:00|8438.16|8438.16|8451.4|8451.4|8452.62|8452.62|8422.85|8422.85|0
1635249600000|2021-10-26 12:00:00|8451.7|8451.7|8460.34|8460.34|8461.35|8461.35|8442.26|8442.26|0
1635249900000|2021-10-26 12:05:00|8459.15|8459.15|8486.22|8486.22|8486.22|8486.22|8456.68|8456.68|0
1635250200000|2021-10-26 12:10:00|8486.26|8486.26|8531.17|8531.17|8531.17|8531.17|8486.26|8486.26|0
1635250500000|2021-10-26 12:15:00|8531.64|8531.64|8517.96|8517.96|8536.97|8536.97|8516.58|8516.58|0
1635250800000|2021-10-26 12:20:00|8522.2|8522.2|8527.78|8527.78|8531.22|8531.22|8518.93|8518.93|0
1635251100000|2021-10-26 12:25:00|8527.97|8527.97|8520.73|8520.73|8528.44|8528.44|8520.1|8520.1|0
1635251400000|2021-10-26 12:30:00|8520.5|8520.5|8530.51|8530.51|8530.51|8530.51|8517.72|8517.72|0
1635251700000|2021-10-26 12:35:00|8530.81|8530.81|8537.2|8537.2|8539.55|8539.55|8528.28|8528.28|0
1635252000000|2021-10-26 12:40:00|8537.05|8537.05|8530.87|8530.87|8540.71|8540.71|8527.76|8527.76|0
1635252300000|2021-10-26 12:45:00|8530.27|8530.27|8536.05|8536.05|8536.05|8536.05|8526.12|8526.12|0
1635252600000|2021-10-26 12:50:00|8536.16|8536.16|8534.63|8534.63|8538.62|8538.62|8529.37|8529.37|0
1635252900000|2021-10-26 12:55:00|8534.54|8534.54|8544.35|8544.35|8544.4|8544.4|8533.12|8533.12|0
1635253200000|2021-10-26 13:00:00|8544.14|8544.14|8562.1|8562.1|8562.1|8562.1|8541.15|8541.15|0
1635253500000|2021-10-26 13:05:00|8562.04|8562.04|8567.6|8567.6|8569.57|8569.57|8561.16|8561.16|0
1635253800000|2021-10-26 13:10:00|8567.8|8567.8|8543.87|8543.87|8568.34|8568.34|8542.6|8542.6|0
1635254100000|2021-10-26 13:15:00|8543.96|8543.96|8568.1|8568.1|8568.1|8568.1|8543.96|8543.96|0
1635254400000|2021-10-26 13:20:00|8568.29|8568.29|8565.7|8565.7|8569.39|8569.39|8565.34|8565.34|0
1635254700000|2021-10-26 13:25:00|8566.27|8566.27|8576.04|8576.04|8578.52|8578.52|8566.27|8566.27|0
1635255000000|2021-10-26 13:30:00|8575.94|8575.94|8564.11|8564.11|8581.76|8581.76|8560.95|8560.95|0
1635255300000|2021-10-26 13:35:00|8564.05|8564.05|8569.2|8569.2|8570.21|8570.21|8557.76|8557.76|0
1635255600000|2021-10-26 13:40:00|8567.51|8567.51|8575.55|8575.55|8575.77|8575.77|8564.04|8564.04|0
1635255900000|2021-10-26 13:45:00|8575.75|8575.75|8592.26|8592.26|8592.26|8592.26|8575.75|8575.75|0
1635256200000|2021-10-26 13:50:00|8591.41|8591.41|8588.33|8588.33|8592.12|8592.12|8584.75|8584.75|0
1635256500000|2021-10-26 13:55:00|8587.86|8587.86|8570.39|8570.39|8588.44|8588.44|8570.39|8570.39|0
1635256800000|2021-10-26 14:00:00|8570.49|8570.49|8577.09|8577.09|8577.09|8577.09|8567.69|8567.69|0
1635257100000|2021-10-26 14:05:00|8577.17|8577.17|8589.78|8589.78|8589.9|8589.9|8576.91|8576.91|0
1635257400000|2021-10-26 14:10:00|8589.9|8589.9|8599.31|8599.31|8601.02|8601.02|8589.9|8589.9|0
1635257700000|2021-10-26 14:15:00|8599.18|8599.18|8589.01|8589.01|8601.88|8601.88|8588.77|8588.77|0
1635258000000|2021-10-26 14:20:00|8588.84|8588.84|8595.57|8595.57|8595.63|8595.63|8587.54|8587.54|0
1635258300000|2021-10-26 14:25:00|8595.73|8595.73|8595.81|8595.81|8597.91|8597.91|8592.51|8592.51|0
1635258600000|2021-10-26 14:30:00|8595.69|8595.69|8598.16|8598.16|8601.09|8601.09|8593.05|8593.05|0
1635258900000|2021-10-26 14:35:00|8598.04|8598.04|8601.6|8601.6|8601.82|8601.82|8595.64|8595.64|0
1635259200000|2021-10-26 14:40:00|8601|8601|8598.45|8598.45|8605.61|8605.61|8598.45|8598.45|0
1635259500000|2021-10-26 14:45:00|8597.86|8597.86|8595|8595|8600.32|8600.32|8595|8595|0
1635259800000|2021-10-26 14:50:00|8594.95|8594.95|8595.76|8595.76|8596.23|8596.23|8591.6|8591.6|0
1635260100000|2021-10-26 14:55:00|8596.61|8596.61|8600.12|8600.12|8603.09|8603.09|8596.61|8596.61|0
1635260400000|2021-10-26 15:00:00|8600.72|8600.72|8594.38|8594.38|8603.92|8603.92|8594.17|8594.17|0
1635260700000|2021-10-26 15:05:00|8594.31|8594.31|8592.03|8592.03|8594.94|8594.94|8590.84|8590.84|0
1635261000000|2021-10-26 15:10:00|8591.2|8591.2|8592.19|8592.19|8595.95|8595.95|8584.89|8584.89|0
1635261300000|2021-10-26 15:15:00|8592.57|8592.57|8578.22|8578.22|8593.52|8593.52|8578.22|8578.22|0
1635261600000|2021-10-26 15:20:00|8578.15|8578.15|8591.74|8591.74|8591.85|8591.85|8577.81|8577.81|0
1635261900000|2021-10-26 15:25:00|8591.14|8591.14|8589.66|8589.66|8594.87|8594.87|8587.19|8587.19|0
1635318900000|2021-10-27 07:15:00|8610.89|8610.89|8621.27|8621.27|8622.28|8622.28|8610.82|8610.82|0
1635319200000|2021-10-27 07:20:00|8621.16|8621.16|8622|8622|8626.45|8626.45|8617.66|8617.66|0
1635319500000|2021-10-27 07:25:00|8621.62|8621.62|8615.15|8615.15|8636.58|8636.58|8613.11|8613.11|0
1635319800000|2021-10-27 07:30:00|8615.31|8615.31|8616.94|8616.94|8616.94|8616.94|8610.33|8610.33|0
1635320100000|2021-10-27 07:35:00|8616.6|8616.6|8601.01|8601.01|8617.57|8617.57|8599.83|8599.83|0
1635320400000|2021-10-27 07:40:00|8599.23|8599.23|8634.84|8634.84|8635.74|8635.74|8598.47|8598.47|0
1635320700000|2021-10-27 07:45:00|8634.94|8634.94|8637.98|8637.98|8644.72|8644.72|8634.79|8634.79|0
1635321000000|2021-10-27 07:50:00|8637.88|8637.88|8644.17|8644.17|8645.02|8645.02|8637.55|8637.55|0
1635321300000|2021-10-27 07:55:00|8644.32|8644.32|8654.46|8654.46|8656.72|8656.72|8643.98|8643.98|0
1635321600000|2021-10-27 08:00:00|8654.18|8654.18|8647.51|8647.51|8655.49|8655.49|8646.48|8646.48|0
1635321900000|2021-10-27 08:05:00|8647.4|8647.4|8632.95|8632.95|8648.66|8648.66|8632.69|8632.69|0
1635322200000|2021-10-27 08:10:00|8633.48|8633.48|8629.76|8629.76|8634.22|8634.22|8622.68|8622.68|0
1635322500000|2021-10-27 08:15:00|8629.52|8629.52|8625.58|8625.58|8631.36|8631.36|8624.02|8624.02|0
1635322800000|2021-10-27 08:20:00|8625.8|8625.8|8616.86|8616.86|8626.79|8626.79|8616.86|8616.86|0
1635323100000|2021-10-27 08:25:00|8617.02|8617.02|8607.25|8607.25|8617.02|8617.02|8606.01|8606.01|0
1635323400000|2021-10-27 08:30:00|8606.91|8606.91|8621.98|8621.98|8621.98|8621.98|8605.91|8605.91|0
1635323700000|2021-10-27 08:35:00|8622.02|8622.02|8635.03|8635.03|8635.03|8635.03|8622.02|8622.02|0
1635324000000|2021-10-27 08:40:00|8635.34|8635.34|8629.45|8629.45|8635.61|8635.61|8629.24|8629.24|0
1635324300000|2021-10-27 08:45:00|8629.37|8629.37|8629.16|8629.16|8631.01|8631.01|8622.31|8622.31|0
1635324600000|2021-10-27 08:50:00|8628.93|8628.93|8614.22|8614.22|8629.18|8629.18|8614.22|8614.22|0
1635324900000|2021-10-27 08:55:00|8614.11|8614.11|8619.88|8619.88|8620.26|8620.26|8613.89|8613.89|0
1635325200000|2021-10-27 09:00:00|8618.69|8618.69|8615.15|8615.15|8619.96|8619.96|8613.7|8613.7|0
1635325500000|2021-10-27 09:05:00|8615.52|8615.52|8606.42|8606.42|8618.6|8618.6|8606.42|8606.42|0
1635325800000|2021-10-27 09:10:00|8606.61|8606.61|8604.04|8604.04|8606.79|8606.79|8601.57|8601.57|0
1635326100000|2021-10-27 09:15:00|8603.25|8603.25|8610.82|8610.82|8618.16|8618.16|8603.25|8603.25|0
1635326400000|2021-10-27 09:20:00|8610.91|8610.91|8615.44|8615.44|8616.02|8616.02|8607.73|8607.73|0
1635326700000|2021-10-27 09:25:00|8615.34|8615.34|8612.98|8612.98|8617.97|8617.97|8608.79|8608.79|0
1635327000000|2021-10-27 09:30:00|8613.07|8613.07|8608.23|8608.23|8620.75|8620.75|8607.79|8607.79|0
1635327300000|2021-10-27 09:35:00|8607.64|8607.64|8593.9|8593.9|8607.64|8607.64|8592.74|8592.74|0
1635327600000|2021-10-27 09:40:00|8593.95|8593.95|8602.4|8602.4|8605.59|8605.59|8592.43|8592.43|0
1635327900000|2021-10-27 09:45:00|8601.8|8601.8|8599.43|8599.43|8602.09|8602.09|8599.43|8599.43|0
1635328200000|2021-10-27 09:50:00|8598.58|8598.58|8594.56|8594.56|8598.69|8598.69|8593.39|8593.39|0
1635328500000|2021-10-27 09:55:00|8593.37|8593.37|8598.19|8598.19|8598.61|8598.61|8592.52|8592.52|0
1635328800000|2021-10-27 10:00:00|8598.1|8598.1|8600.23|8600.23|8600.23|8600.23|8592.88|8592.88|0
1635329100000|2021-10-27 10:05:00|8600.39|8600.39|8601.03|8601.03|8602.34|8602.34|8598.91|8598.91|0
1635329400000|2021-10-27 10:10:00|8601.22|8601.22|8607.24|8607.24|8607.24|8607.24|8598.24|8598.24|0
1635329700000|2021-10-27 10:15:00|8607.35|8607.35|8609.58|8609.58|8610.34|8610.34|8605.98|8605.98|0
1635330000000|2021-10-27 10:20:00|8609.48|8609.48|8611.61|8611.61|8611.99|8611.99|8607.13|8607.13|0
1635330300000|2021-10-27 10:25:00|8611.98|8611.98|8621.87|8621.87|8636.41|8636.41|8611.98|8611.98|0
1635330600000|2021-10-27 10:30:00|8621.46|8621.46|8617.87|8617.87|8622.97|8622.97|8615.63|8615.63|0
1635330900000|2021-10-27 10:35:00|8619.57|8619.57|8614.85|8614.85|8620.58|8620.58|8614.74|8614.74|0
1635331200000|2021-10-27 10:40:00|8614.91|8614.91|8615.22|8615.22|8615.75|8615.75|8610.34|8610.34|0
1635331500000|2021-10-27 10:45:00|8615.11|8615.11|8601.54|8601.54|8616.78|8616.78|8601.54|8601.54|0
1635331800000|2021-10-27 10:50:00|8601.2|8601.2|8596.61|8596.61|8601.54|8601.54|8595.37|8595.37|0
1635332100000|2021-10-27 10:55:00|8598.31|8598.31|8589.45|8589.45|8599.34|8599.34|8585.43|8585.43|0
1635332400000|2021-10-27 11:00:00|8589.56|8589.56|8581.6|8581.6|8589.71|8589.71|8580.17|8580.17|0
1635332700000|2021-10-27 11:05:00|8581.37|8581.37|8581.53|8581.53|8581.53|8581.53|8580.05|8580.05|0
1635333000000|2021-10-27 11:10:00|8581.65|8581.65|8593.21|8593.21|8593.71|8593.71|8581.65|8581.65|0
1635333300000|2021-10-27 11:15:00|8593.34|8593.34|8596.13|8596.13|8596.13|8596.13|8593.16|8593.16|0
1635333600000|2021-10-27 11:20:00|8596.28|8596.28|8594.11|8594.11|8598.24|8598.24|8588.47|8588.47|0
1635333900000|2021-10-27 11:25:00|8593.51|8593.51|8593.04|8593.04|8599.14|8599.14|8590.63|8590.63|0
1635334200000|2021-10-27 11:30:00|8592.95|8592.95|8601.66|8601.66|8601.66|8601.66|8591.25|8591.25|0
1635334500000|2021-10-27 11:35:00|8601.87|8601.87|8607.65|8607.65|8608.42|8608.42|8601.62|8601.62|0
1635334800000|2021-10-27 11:40:00|8607.81|8607.81|8603.77|8603.77|8608.13|8608.13|8595.56|8595.56|0
1635335100000|2021-10-27 11:45:00|8603.98|8603.98|8608.34|8608.34|8610.04|8610.04|8601.8|8601.8|0
1635335400000|2021-10-27 11:50:00|8608.5|8608.5|8603.89|8603.89|8611.37|8611.37|8603.31|8603.31|0
1635335700000|2021-10-27 11:55:00|8603.95|8603.95|8596.67|8596.67|8604.55|8604.55|8596.67|8596.67|0
1635336000000|2021-10-27 12:00:00|8596.56|8596.56|8596.21|8596.21|8597.35|8597.35|8593.29|8593.29|0
1635336300000|2021-10-27 12:05:00|8596.44|8596.44|8602.82|8602.82|8602.85|8602.85|8593.37|8593.37|0
1635336600000|2021-10-27 12:10:00|8602.93|8602.93|8597.42|8597.42|8602.93|8602.93|8596.53|8596.53|0
1635336900000|2021-10-27 12:15:00|8597.32|8597.32|8598.74|8598.74|8603.55|8603.55|8597.17|8597.17|0
1635337200000|2021-10-27 12:20:00|8598.53|8598.53|8596.54|8596.54|8603.16|8603.16|8595.21|8595.21|0
1635337500000|2021-10-27 12:25:00|8594.84|8594.84|8605.56|8605.56|8605.82|8605.82|8594.59|8594.59|0
1635337800000|2021-10-27 12:30:00|8605.49|8605.49|8601.04|8601.04|8606.5|8606.5|8595.24|8595.24|0
1635338100000|2021-10-27 12:35:00|8601.09|8601.09|8595.33|8595.33|8606.79|8606.79|8595.33|8595.33|0
1635338400000|2021-10-27 12:40:00|8594.48|8594.48|8597.94|8597.94|8602.72|8602.72|8594.48|8594.48|0
1635338700000|2021-10-27 12:45:00|8598.02|8598.02|8593.26|8593.26|8598.42|8598.42|8588.45|8588.45|0
1635339000000|2021-10-27 12:50:00|8593.37|8593.37|8584.82|8584.82|8593.37|8593.37|8584.59|8584.59|0
1635339300000|2021-10-27 12:55:00|8584.94|8584.94|8584.19|8584.19|8585.07|8585.07|8579.16|8579.16|0
1635339600000|2021-10-27 13:00:00|8584.14|8584.14|8575.79|8575.79|8584.52|8584.52|8575.79|8575.79|0
1635339900000|2021-10-27 13:05:00|8574.1|8574.1|8566.34|8566.34|8574.1|8574.1|8566.34|8566.34|0
1635340200000|2021-10-27 13:10:00|8566.57|8566.57|8556.74|8556.74|8567.41|8567.41|8556.74|8556.74|0
1635340500000|2021-10-27 13:15:00|8556.27|8556.27|8556.02|8556.02|8556.8|8556.8|8550.69|8550.69|0
1635340800000|2021-10-27 13:20:00|8555.91|8555.91|8543.22|8543.22|8555.91|8555.91|8540.24|8540.24|0
1635341100000|2021-10-27 13:25:00|8543.33|8543.33|8559.23|8559.23|8559.29|8559.29|8543.33|8543.33|0
1635341400000|2021-10-27 13:30:00|8559.29|8559.29|8562.26|8562.26|8566.35|8566.35|8554.05|8554.05|0
1635341700000|2021-10-27 13:35:00|8562.58|8562.58|8575.37|8575.37|8579.14|8579.14|8562.58|8562.58|0
1635342000000|2021-10-27 13:40:00|8574.52|8574.52|8573.12|8573.12|8581.51|8581.51|8573|8573|0
1635342300000|2021-10-27 13:45:00|8570.58|8570.58|8584.12|8584.12|8588.28|8588.28|8568.78|8568.78|0
1635342600000|2021-10-27 13:50:00|8584.3|8584.3|8595.66|8595.66|8595.66|8595.66|8584.08|8584.08|0
1635342900000|2021-10-27 13:55:00|8596.51|8596.51|8600.55|8600.55|8601.05|8601.05|8595.22|8595.22|0
1635343200000|2021-10-27 14:00:00|8600.74|8600.74|8593.59|8593.59|8604.86|8604.86|8593.59|8593.59|0
1635343500000|2021-10-27 14:05:00|8593.97|8593.97|8597.72|8597.72|8597.82|8597.82|8588.91|8588.91|0
1635343800000|2021-10-27 14:10:00|8597.96|8597.96|8591.13|8591.13|8599.21|8599.21|8589.29|8589.29|0
1635344100000|2021-10-27 14:15:00|8591.03|8591.03|8587.03|8587.03|8591.03|8591.03|8584.1|8584.1|0
1635344400000|2021-10-27 14:20:00|8587|8587|8601.07|8601.07|8602.77|8602.77|8587|8587|0
1635344700000|2021-10-27 14:25:00|8601.15|8601.15|8602.3|8602.3|8608.32|8608.32|8598.87|8598.87|0
1635345000000|2021-10-27 14:30:00|8602.23|8602.23|8600.76|8600.76|8603.25|8603.25|8598.67|8598.67|0
1635345300000|2021-10-27 14:35:00|8601|8601|8599.87|8599.87|8605.85|8605.85|8599.76|8599.76|0
1635345600000|2021-10-27 14:40:00|8599.69|8599.69|8598.06|8598.06|8601.68|8601.68|8596.38|8596.38|0
1635345900000|2021-10-27 14:45:00|8598.09|8598.09|8591.15|8591.15|8599.52|8599.52|8588.76|8588.76|0
1635346200000|2021-10-27 14:50:00|8591.06|8591.06|8592.79|8592.79|8595.52|8595.52|8590.73|8590.73|0
1635346500000|2021-10-27 14:55:00|8592.85|8592.85|8589.09|8589.09|8596.09|8596.09|8588.35|8588.35|0
1635346800000|2021-10-27 15:00:00|8589.14|8589.14|8589.84|8589.84|8593.97|8593.97|8588.29|8588.29|0
1635347100000|2021-10-27 15:05:00|8589.73|8589.73|8591.1|8591.1|8596.29|8596.29|8589.5|8589.5|0
1635347400000|2021-10-27 15:10:00|8590.69|8590.69|8589.43|8589.43|8591.22|8591.22|8588.1|8588.1|0
1635347700000|2021-10-27 15:15:00|8588.9|8588.9|8586.27|8586.27|8590.89|8590.89|8584.77|8584.77|0
1635348000000|2021-10-27 15:20:00|8586.29|8586.29|8583.41|8583.41|8587.25|8587.25|8582.8|8582.8|0
1635348300000|2021-10-27 15:25:00|8583.49|8583.49|8581.53|8581.53|8583.49|8583.49|8573.53|8573.53|0
1635405300000|2021-10-28 07:15:00|8542.84|8542.84|8517.59|8517.59|8545.61|8545.61|8517.59|8517.59|0
1635405600000|2021-10-28 07:20:00|8517.16|8517.16|8527.19|8527.19|8527.82|8527.82|8516.98|8516.98|0
1635405900000|2021-10-28 07:25:00|8527.6|8527.6|8530.38|8530.38|8534.12|8534.12|8525.16|8525.16|0
1635406200000|2021-10-28 07:30:00|8529.96|8529.96|8517.63|8517.63|8529.96|8529.96|8514.28|8514.28|0
1635406500000|2021-10-28 07:35:00|8517.56|8517.56|8528.14|8528.14|8531.96|8531.96|8516.59|8516.59|0
1635406800000|2021-10-28 07:40:00|8528.73|8528.73|8535.54|8535.54|8535.64|8535.64|8522.46|8522.46|0
1635407100000|2021-10-28 07:45:00|8535.69|8535.69|8529.32|8529.32|8542.68|8542.68|8529.22|8529.22|0
1635407400000|2021-10-28 07:50:00|8529.45|8529.45|8548.12|8548.12|8548.12|8548.12|8528.6|8528.6|0
1635407700000|2021-10-28 07:55:00|8547.82|8547.82|8558.5|8558.5|8560.93|8560.93|8546.72|8546.72|0
1635408000000|2021-10-28 08:00:00|8558.17|8558.17|8522.82|8522.82|8558.17|8558.17|8522.31|8522.31|0
1635408300000|2021-10-28 08:05:00|8522.44|8522.44|8497.61|8497.61|8522.45|8522.45|8497.61|8497.61|0
1635408600000|2021-10-28 08:10:00|8497.43|8497.43|8486.89|8486.89|8497.43|8497.43|8482.62|8482.62|0
1635408900000|2021-10-28 08:15:00|8487.49|8487.49|8482.72|8482.72|8488.41|8488.41|8475.83|8475.83|0
1635409200000|2021-10-28 08:20:00|8482.91|8482.91|8485.77|8485.77|8486.42|8486.42|8477.62|8477.62|0
1635409500000|2021-10-28 08:25:00|8487.75|8487.75|8499.27|8499.27|8500.5|8500.5|8482.16|8482.16|0
1635409800000|2021-10-28 08:30:00|8499.58|8499.58|8509.74|8509.74|8509.74|8509.74|8497.29|8497.29|0
1635410100000|2021-10-28 08:35:00|8509.53|8509.53|8500.85|8500.85|8509.53|8509.53|8499.93|8499.93|0
1635410400000|2021-10-28 08:40:00|8500.51|8500.51|8514.27|8514.27|8516.9|8516.9|8500.51|8500.51|0
1635410700000|2021-10-28 08:45:00|8514.04|8514.04|8527.13|8527.13|8527.13|8527.13|8510.57|8510.57|0
1635411000000|2021-10-28 08:50:00|8527.51|8527.51|8529.4|8529.4|8533.9|8533.9|8526.56|8526.56|0
1635411300000|2021-10-28 08:55:00|8529.51|8529.51|8528.26|8528.26|8531.27|8531.27|8526.54|8526.54|0
1635411600000|2021-10-28 09:00:00|8528.18|8528.18|8531.4|8531.4|8532.58|8532.58|8528.18|8528.18|0
1635411900000|2021-10-28 09:05:00|8531.17|8531.17|8540.25|8540.25|8543.79|8543.79|8531.17|8531.17|0
1635412200000|2021-10-28 09:10:00|8541.01|8541.01|8551.07|8551.07|8551.2|8551.2|8540.79|8540.79|0
1635412500000|2021-10-28 09:15:00|8550.99|8550.99|8532.42|8532.42|8551.15|8551.15|8532.42|8532.42|0
1635412800000|2021-10-28 09:20:00|8531.57|8531.57|8528.08|8528.08|8531.65|8531.65|8524.97|8524.97|0
1635413100000|2021-10-28 09:25:00|8527.24|8527.24|8526.76|8526.76|8527.44|8527.44|8522.71|8522.71|0
1635413400000|2021-10-28 09:30:00|8526.44|8526.44|8517.52|8517.52|8532.29|8532.29|8516.54|8516.54|0
1635413700000|2021-10-28 09:35:00|8517.33|8517.33|8527.15|8527.15|8528.15|8528.15|8515.5|8515.5|0
1635414000000|2021-10-28 09:40:00|8527.06|8527.06|8535.65|8535.65|8536.86|8536.86|8526.6|8526.6|0
1635414300000|2021-10-28 09:45:00|8537.35|8537.35|8537.17|8537.17|8538.3|8538.3|8532.49|8532.49|0
1635414600000|2021-10-28 09:50:00|8537.32|8537.32|8555.25|8555.25|8555.35|8555.35|8537.32|8537.32|0
1635414900000|2021-10-28 09:55:00|8554.4|8554.4|8544.08|8544.08|8559.11|8559.11|8544.08|8544.08|0
1635415200000|2021-10-28 10:00:00|8543.98|8543.98|8542.22|8542.22|8545.77|8545.77|8539.27|8539.27|0
1635415500000|2021-10-28 10:05:00|8542.32|8542.32|8534.43|8534.43|8546.71|8546.71|8533.26|8533.26|0
1635415800000|2021-10-28 10:10:00|8534.53|8534.53|8534.25|8534.25|8537.51|8537.51|8532.81|8532.81|0
1635416100000|2021-10-28 10:15:00|8534.38|8534.38|8535.93|8535.93|8541|8541|8533.18|8533.18|0
1635416400000|2021-10-28 10:20:00|8535.34|8535.34|8536.95|8536.95|8537.08|8537.08|8533.37|8533.37|0
1635416700000|2021-10-28 10:25:00|8537|8537|8543.47|8543.47|8544.6|8544.6|8537|8537|0
1635417000000|2021-10-28 10:30:00|8543.34|8543.34|8562.1|8562.1|8562.2|8562.2|8543.34|8543.34|0
1635417300000|2021-10-28 10:35:00|8562.7|8562.7|8571.94|8571.94|8574.02|8574.02|8562.7|8562.7|0
1635417600000|2021-10-28 10:40:00|8572.07|8572.07|8577.31|8577.31|8577.89|8577.89|8569.42|8569.42|0
1635417900000|2021-10-28 10:45:00|8577.72|8577.72|8577.36|8577.36|8583.21|8583.21|8576.95|8576.95|0
1635418200000|2021-10-28 10:50:00|8577.49|8577.49|8568.48|8568.48|8578.62|8578.62|8567.6|8567.6|0
1635418500000|2021-10-28 10:55:00|8568.27|8568.27|8538.11|8538.11|8568.27|8568.27|8538.11|8538.11|0
1635418800000|2021-10-28 11:00:00|8537.52|8537.52|8534.56|8534.56|8537.59|8537.59|8530.72|8530.72|0
1635419100000|2021-10-28 11:05:00|8534.47|8534.47|8526.24|8526.24|8536.3|8536.3|8525.4|8525.4|0
1635419400000|2021-10-28 11:10:00|8526.84|8526.84|8540.93|8540.93|8541.29|8541.29|8526.84|8526.84|0
1635419700000|2021-10-28 11:15:00|8540.56|8540.56|8541.97|8541.97|8542.87|8542.87|8535.16|8535.16|0
1635420000000|2021-10-28 11:20:00|8542.13|8542.13|8553.14|8553.14|8553.14|8553.14|8542.13|8542.13|0
1635420300000|2021-10-28 11:25:00|8553.33|8553.33|8552.3|8552.3|8556.57|8556.57|8551.3|8551.3|0
1635420600000|2021-10-28 11:30:00|8552.27|8552.27|8550.79|8550.79|8555.03|8555.03|8550.79|8550.79|0
1635420900000|2021-10-28 11:35:00|8550.04|8550.04|8546.25|8546.25|8550.04|8550.04|8546.25|8546.25|0
1635421200000|2021-10-28 11:40:00|8546.13|8546.13|8538.54|8538.54|8546.13|8546.13|8538.42|8538.42|0
1635421500000|2021-10-28 11:45:00|8538.64|8538.64|8528.67|8528.67|8538.73|8538.73|8526.97|8526.97|0
1635421800000|2021-10-28 11:50:00|8527.82|8527.82|8523.79|8523.79|8527.82|8527.82|8515|8515|0
1635422100000|2021-10-28 11:55:00|8523.2|8523.2|8534.02|8534.02|8534.02|8534.02|8521.46|8521.46|0
1635422400000|2021-10-28 12:00:00|8533.82|8533.82|8530.78|8530.78|8534.78|8534.78|8526.52|8526.52|0
1635422700000|2021-10-28 12:05:00|8530.6|8530.6|8539.04|8539.04|8541.7|8541.7|8530.16|8530.16|0
1635423000000|2021-10-28 12:10:00|8538.85|8538.85|8525.97|8525.97|8539.29|8539.29|8523.43|8523.43|0
1635423300000|2021-10-28 12:15:00|8526.08|8526.08|8543.94|8543.94|8544.75|8544.75|8525.97|8525.97|0
1635423600000|2021-10-28 12:20:00|8543.67|8543.67|8555.37|8555.37|8556.25|8556.25|8543.67|8543.67|0
1635423900000|2021-10-28 12:25:00|8554.96|8554.96|8554.97|8554.97|8559.43|8559.43|8554.64|8554.64|0
1635424200000|2021-10-28 12:30:00|8554.9|8554.9|8538.22|8538.22|8554.9|8554.9|8537.19|8537.19|0
1635424500000|2021-10-28 12:35:00|8538.66|8538.66|8529.23|8529.23|8540.43|8540.43|8529.08|8529.08|0
1635424800000|2021-10-28 12:40:00|8530.08|8530.08|8536.74|8536.74|8536.74|8536.74|8529.86|8529.86|0
1635425100000|2021-10-28 12:45:00|8536.64|8536.64|8541.74|8541.74|8549.37|8549.37|8534.42|8534.42|0
1635425400000|2021-10-28 12:50:00|8542.05|8542.05|8523.78|8523.78|8542.84|8542.84|8521.54|8521.54|0
1635425700000|2021-10-28 12:55:00|8524.62|8524.62|8537.02|8537.02|8537.02|8537.02|8524.31|8524.31|0
1635426000000|2021-10-28 13:00:00|8537.44|8537.44|8542.48|8542.48|8545.03|8545.03|8533.79|8533.79|0
1635426300000|2021-10-28 13:05:00|8542.39|8542.39|8543.25|8543.25|8548.65|8548.65|8540.25|8540.25|0
1635426600000|2021-10-28 13:10:00|8542.66|8542.66|8536.01|8536.01|8546.1|8546.1|8533.72|8533.72|0
1635426900000|2021-10-28 13:15:00|8536.07|8536.07|8527.51|8527.51|8538.87|8538.87|8527.51|8527.51|0
1635427200000|2021-10-28 13:20:00|8527.36|8527.36|8521.61|8521.61|8530.7|8530.7|8521.18|8521.18|0
1635427500000|2021-10-28 13:25:00|8523.31|8523.31|8539.78|8539.78|8542.6|8542.6|8523.31|8523.31|0
1635427800000|2021-10-28 13:30:00|8539.69|8539.69|8533.87|8533.87|8547.12|8547.12|8533.85|8533.85|0
1635428100000|2021-10-28 13:35:00|8533.74|8533.74|8501.78|8501.78|8533.86|8533.86|8498.14|8498.14|0
1635428400000|2021-10-28 13:40:00|8501.69|8501.69|8513.57|8513.57|8513.57|8513.57|8496.61|8496.61|0
1635428700000|2021-10-28 13:45:00|8514.02|8514.02|8514.31|8514.31|8517.52|8517.52|8506.55|8506.55|0
1635429000000|2021-10-28 13:50:00|8514.46|8514.46|8530.47|8530.47|8531.69|8531.69|8514.46|8514.46|0
1635429300000|2021-10-28 13:55:00|8530.58|8530.58|8530.8|8530.8|8532.97|8532.97|8525.77|8525.77|0
1635429600000|2021-10-28 14:00:00|8530.86|8530.86|8534.08|8534.08|8545.67|8545.67|8530.86|8530.86|0
1635429900000|2021-10-28 14:05:00|8533.87|8533.87|8535.8|8535.8|8535.8|8535.8|8525.81|8525.81|0
1635430200000|2021-10-28 14:10:00|8535.83|8535.83|8541.47|8541.47|8541.47|8541.47|8535.06|8535.06|0
1635430500000|2021-10-28 14:15:00|8541.42|8541.42|8556.27|8556.27|8557.95|8557.95|8541.32|8541.32|0
1635430800000|2021-10-28 14:20:00|8555.89|8555.89|8572.88|8572.88|8573.28|8573.28|8552.68|8552.68|0
1635431100000|2021-10-28 14:25:00|8572.96|8572.96|8585.83|8585.83|8586.41|8586.41|8569.97|8569.97|0
1635431400000|2021-10-28 14:30:00|8586.02|8586.02|8595.62|8595.62|8596.53|8596.53|8586.02|8586.02|0
1635431700000|2021-10-28 14:35:00|8595.96|8595.96|8601.43|8601.43|8602.04|8602.04|8591.79|8591.79|0
1635432000000|2021-10-28 14:40:00|8601.38|8601.38|8592.02|8592.02|8604.14|8604.14|8592.02|8592.02|0
1635432300000|2021-10-28 14:45:00|8591.17|8591.17|8576.75|8576.75|8593.87|8593.87|8576.56|8576.56|0
1635432600000|2021-10-28 14:50:00|8575.9|8575.9|8565.69|8565.69|8575.97|8575.97|8565.69|8565.69|0
1635432900000|2021-10-28 14:55:00|8565.53|8565.53|8564.69|8564.69|8565.53|8565.53|8555.96|8555.96|0
1635433200000|2021-10-28 15:00:00|8565.79|8565.79|8573.14|8573.14|8575.58|8575.58|8565.79|8565.79|0
1635433500000|2021-10-28 15:05:00|8573.06|8573.06|8581.06|8581.06|8582.59|8582.59|8572.94|8572.94|0
1635433800000|2021-10-28 15:10:00|8581.19|8581.19|8579.32|8579.32|8586.28|8586.28|8578.35|8578.35|0
1635434100000|2021-10-28 15:15:00|8579.01|8579.01|8582.34|8582.34|8582.46|8582.46|8578.6|8578.6|0
1635434400000|2021-10-28 15:20:00|8582.25|8582.25|8580.28|8580.28|8584.37|8584.37|8579.68|8579.68|0
1635434700000|2021-10-28 15:25:00|8580.22|8580.22|8582.78|8582.78|8583.1|8583.1|8574.87|8574.87|0
1635491700000|2021-10-29 07:15:00|8588.1|8588.1|8587.63|8587.63|8595.98|8595.98|8584.35|8584.35|0
1635492000000|2021-10-29 07:20:00|8587.39|8587.39|8570.04|8570.04|8587.39|8587.39|8559.3|8559.3|0
1635492300000|2021-10-29 07:25:00|8570.79|8570.79|8564.86|8564.86|8579.37|8579.37|8561.34|8561.34|0
1635492600000|2021-10-29 07:30:00|8564.95|8564.95|8566.56|8566.56|8575.99|8575.99|8564.95|8564.95|0
1635492900000|2021-10-29 07:35:00|8566.37|8566.37|8536.3|8536.3|8566.37|8566.37|8535.68|8535.68|0
1635493200000|2021-10-29 07:40:00|8536.21|8536.21|8540.78|8540.78|8545.14|8545.14|8536.21|8536.21|0
1635493500000|2021-10-29 07:45:00|8540.98|8540.98|8524.9|8524.9|8541.08|8541.08|8524.5|8524.5|0
1635493800000|2021-10-29 07:50:00|8523.2|8523.2|8526.81|8526.81|8527.14|8527.14|8520.05|8520.05|0
1635494100000|2021-10-29 07:55:00|8526.2|8526.2|8530.6|8530.6|8532.28|8532.28|8521.92|8521.92|0
1635494400000|2021-10-29 08:00:00|8530.7|8530.7|8533.75|8533.75|8533.94|8533.94|8528.43|8528.43|0
1635494700000|2021-10-29 08:05:00|8533.86|8533.86|8548.12|8548.12|8548.12|8548.12|8533.86|8533.86|0
1635495000000|2021-10-29 08:10:00|8549.57|8549.57|8556.32|8556.32|8556.42|8556.42|8548.81|8548.81|0
1635495300000|2021-10-29 08:15:00|8556.76|8556.76|8549.76|8549.76|8556.9|8556.9|8549.63|8549.63|0
1635495600000|2021-10-29 08:20:00|8550.13|8550.13|8567.87|8567.87|8567.87|8567.87|8550.1|8550.1|0
1635495900000|2021-10-29 08:25:00|8567.68|8567.68|8561.28|8561.28|8574.64|8574.64|8561.28|8561.28|0
1635496200000|2021-10-29 08:30:00|8561.33|8561.33|8546.51|8546.51|8564.03|8564.03|8546.23|8546.23|0
1635496500000|2021-10-29 08:35:00|8546.56|8546.56|8537.5|8537.5|8547.24|8547.24|8534.33|8534.33|0
1635496800000|2021-10-29 08:40:00|8536.65|8536.65|8545.4|8545.4|8546.28|8546.28|8532.47|8532.47|0
1635497100000|2021-10-29 08:45:00|8545.31|8545.31|8544.33|8544.33|8548.26|8548.26|8540.66|8540.66|0
1635497400000|2021-10-29 08:50:00|8544.66|8544.66|8547.71|8547.71|8550.37|8550.37|8544.66|8544.66|0
1635497700000|2021-10-29 08:55:00|8548.09|8548.09|8554.03|8554.03|8555.34|8555.34|8547.73|8547.73|0
1635498000000|2021-10-29 09:00:00|8553.81|8553.81|8548.57|8548.57|8563.48|8563.48|8548.44|8548.44|0
1635498300000|2021-10-29 09:05:00|8548.44|8548.44|8546.53|8546.53|8548.44|8548.44|8541.46|8541.46|0
1635498600000|2021-10-29 09:10:00|8546.62|8546.62|8542.82|8542.82|8549.84|8549.84|8540.9|8540.9|0
1635498900000|2021-10-29 09:15:00|8542.77|8542.77|8517.38|8517.38|8542.82|8542.82|8517.38|8517.38|0
1635499200000|2021-10-29 09:20:00|8517.46|8517.46|8542.78|8542.78|8542.98|8542.98|8516.56|8516.56|0
1635499500000|2021-10-29 09:25:00|8543.11|8543.11|8536.71|8536.71|8546.24|8546.24|8535.97|8535.97|0
1635499800000|2021-10-29 09:30:00|8536.25|8536.25|8538.08|8538.08|8539.78|8539.78|8534.18|8534.18|0
1635500100000|2021-10-29 09:35:00|8538.3|8538.3|8546.14|8546.14|8548.91|8548.91|8538.3|8538.3|0
1635500400000|2021-10-29 09:40:00|8546.33|8546.33|8553.14|8553.14|8553.41|8553.41|8541.13|8541.13|0
1635500700000|2021-10-29 09:45:00|8552.95|8552.95|8545.56|8545.56|8553.61|8553.61|8545.37|8545.37|0
1635501000000|2021-10-29 09:50:00|8545.93|8545.93|8554.92|8554.92|8555.93|8555.93|8545.6|8545.6|0
1635501300000|2021-10-29 09:55:00|8555.04|8555.04|8554.14|8554.14|8556.41|8556.41|8552.54|8552.54|0
1635501600000|2021-10-29 10:00:00|8554.03|8554.03|8554.77|8554.77|8563.06|8563.06|8553.69|8553.69|0
1635501900000|2021-10-29 10:05:00|8554.65|8554.65|8547.08|8547.08|8554.77|8554.77|8546.69|8546.69|0
1635502200000|2021-10-29 10:10:00|8546.75|8546.75|8541.25|8541.25|8559.34|8559.34|8541.25|8541.25|0
1635502500000|2021-10-29 10:15:00|8541.09|8541.09|8543.69|8543.69|8547.11|8547.11|8536.03|8536.03|0
1635502800000|2021-10-29 10:20:00|8544.28|8544.28|8533.32|8533.32|8546.59|8546.59|8531.01|8531.01|0
1635503100000|2021-10-29 10:25:00|8532.99|8532.99|8529.74|8529.74|8536.01|8536.01|8529.62|8529.62|0
1635503400000|2021-10-29 10:30:00|8529.61|8529.61|8526.68|8526.68|8529.61|8529.61|8521.97|8521.97|0
1635503700000|2021-10-29 10:35:00|8527.02|8527.02|8527.91|8527.91|8529.72|8529.72|8525.39|8525.39|0
1635504000000|2021-10-29 10:40:00|8527.72|8527.72|8522.41|8522.41|8527.77|8527.77|8522.21|8522.21|0
1635504300000|2021-10-29 10:45:00|8523.26|8523.26|8532.84|8532.84|8534.96|8534.96|8523.2|8523.2|0
1635504600000|2021-10-29 10:50:00|8532.73|8532.73|8523.6|8523.6|8533.04|8533.04|8522.38|8522.38|0
1635504900000|2021-10-29 10:55:00|8522.75|8522.75|8538.65|8538.65|8538.65|8538.65|8521.91|8521.91|0
1635505200000|2021-10-29 11:00:00|8538.32|8538.32|8549.82|8549.82|8550.41|8550.41|8536.66|8536.66|0
1635505500000|2021-10-29 11:05:00|8549.66|8549.66|8551.9|8551.9|8554.31|8554.31|8549.66|8549.66|0
1635505800000|2021-10-29 11:10:00|8551.66|8551.66|8553.08|8553.08|8553.78|8553.78|8548.34|8548.34|0
1635506100000|2021-10-29 11:15:00|8552.86|8552.86|8551.65|8551.65|8553.8|8553.8|8551.19|8551.19|0
1635506400000|2021-10-29 11:20:00|8551.55|8551.55|8554.28|8554.28|8554.79|8554.79|8550.37|8550.37|0
1635506700000|2021-10-29 11:25:00|8554.07|8554.07|8552.41|8552.41|8554.07|8554.07|8547.67|8547.67|0
1635507000000|2021-10-29 11:30:00|8551.56|8551.56|8553.8|8553.8|8556.2|8556.2|8548.13|8548.13|0
1635507300000|2021-10-29 11:35:00|8553.99|8553.99|8544.58|8544.58|8557.48|8557.48|8544.58|8544.58|0
1635507600000|2021-10-29 11:40:00|8544.47|8544.47|8533.55|8533.55|8544.47|8544.47|8530.95|8530.95|0
1635507900000|2021-10-29 11:45:00|8533.4|8533.4|8531.06|8531.06|8537.14|8537.14|8528.48|8528.48|0
1635508200000|2021-10-29 11:50:00|8531.03|8531.03|8531.5|8531.5|8533.43|8533.43|8529.65|8529.65|0
1635508500000|2021-10-29 11:55:00|8531.42|8531.42|8524.71|8524.71|8531.58|8531.58|8524.71|8524.71|0
1635508800000|2021-10-29 12:00:00|8524.6|8524.6|8534.02|8534.02|8534.02|8534.02|8522.8|8522.8|0
1635509100000|2021-10-29 12:05:00|8533.92|8533.92|8543.52|8543.52|8545.06|8545.06|8532.44|8532.44|0
1635509400000|2021-10-29 12:10:00|8543.37|8543.37|8545|8545|8549.7|8549.7|8541.64|8541.64|0
1635509700000|2021-10-29 12:15:00|8544.59|8544.59|8534.44|8534.44|8544.59|8544.59|8534.09|8534.09|0
1635510000000|2021-10-29 12:20:00|8534.04|8534.04|8533.79|8533.79|8534.04|8534.04|8525.23|8525.23|0
1635510300000|2021-10-29 12:25:00|8533.51|8533.51|8527.64|8527.64|8533.62|8533.62|8527.64|8527.64|0
1635510600000|2021-10-29 12:30:00|8527.87|8527.87|8532.17|8532.17|8532.45|8532.45|8521.91|8521.91|0
1635510900000|2021-10-29 12:35:00|8532.77|8532.77|8542.4|8542.4|8545.22|8545.22|8531.96|8531.96|0
1635511200000|2021-10-29 12:40:00|8542.22|8542.22|8545.27|8545.27|8546.56|8546.56|8541.85|8541.85|0
1635511500000|2021-10-29 12:45:00|8545.12|8545.12|8534.34|8534.34|8545.12|8545.12|8533.62|8533.62|0
1635511800000|2021-10-29 12:50:00|8534.18|8534.18|8522.92|8522.92|8535.39|8535.39|8521.91|8521.91|0
1635512100000|2021-10-29 12:55:00|8522.82|8522.82|8526.8|8526.8|8529.94|8529.94|8521.38|8521.38|0
1635512400000|2021-10-29 13:00:00|8526.41|8526.41|8526.34|8526.34|8531.05|8531.05|8525.16|8525.16|0
1635512700000|2021-10-29 13:05:00|8526.16|8526.16|8523.22|8523.22|8527.14|8527.14|8519.22|8519.22|0
1635513000000|2021-10-29 13:10:00|8524.06|8524.06|8525.57|8525.57|8525.57|8525.57|8520.48|8520.48|0
1635513300000|2021-10-29 13:15:00|8525.35|8525.35|8528.76|8528.76|8529.74|8529.74|8522.21|8522.21|0
1635513600000|2021-10-29 13:20:00|8528.67|8528.67|8523.81|8523.81|8530.57|8530.57|8523.44|8523.44|0
1635513900000|2021-10-29 13:25:00|8523.72|8523.72|8523.13|8523.13|8526.43|8526.43|8523.11|8523.11|0
1635514200000|2021-10-29 13:30:00|8523.03|8523.03|8541.33|8541.33|8541.93|8541.93|8520.25|8520.25|0
1635514500000|2021-10-29 13:35:00|8541.58|8541.58|8547.5|8547.5|8554.45|8554.45|8540.37|8540.37|0
1635514800000|2021-10-29 13:40:00|8547.16|8547.16|8543.28|8543.28|8550.29|8550.29|8540.13|8540.13|0
1635515100000|2021-10-29 13:45:00|8543.17|8543.17|8542.18|8542.18|8546.94|8546.94|8541.71|8541.71|0
1635515400000|2021-10-29 13:50:00|8542.07|8542.07|8528.35|8528.35|8542.07|8542.07|8528.35|8528.35|0
1635515700000|2021-10-29 13:55:00|8527.98|8527.98|8522.67|8522.67|8527.98|8527.98|8521.21|8521.21|0
1635516000000|2021-10-29 14:00:00|8522.51|8522.51|8530.32|8530.32|8530.32|8530.32|8520.99|8520.99|0
1635516300000|2021-10-29 14:05:00|8530.79|8530.79|8544.13|8544.13|8545.65|8545.65|8530.03|8530.03|0
1635516600000|2021-10-29 14:10:00|8544|8544|8516.89|8516.89|8544|8544|8516.84|8516.84|0
1635516900000|2021-10-29 14:15:00|8518.59|8518.59|8510.3|8510.3|8522.51|8522.51|8510.3|8510.3|0
1635517200000|2021-10-29 14:20:00|8509.92|8509.92|8510.45|8510.45|8511.38|8511.38|8503.54|8503.54|0
1635517500000|2021-10-29 14:25:00|8510.7|8510.7|8514.91|8514.91|8521.47|8521.47|8510.31|8510.31|0
1635517800000|2021-10-29 14:30:00|8516.6|8516.6|8521.99|8521.99|8521.99|8521.99|8514.6|8514.6|0
1635518100000|2021-10-29 14:35:00|8522.21|8522.21|8525.84|8525.84|8526.47|8526.47|8520.27|8520.27|0
1635518400000|2021-10-29 14:40:00|8525.79|8525.79|8518.76|8518.76|8527.61|8527.61|8518.19|8518.19|0
1635518700000|2021-10-29 14:45:00|8518.83|8518.83|8523.3|8523.3|8529.41|8529.41|8518.66|8518.66|0
1635519000000|2021-10-29 14:50:00|8523.71|8523.71|8520.91|8520.91|8527.62|8527.62|8520.91|8520.91|0
1635519300000|2021-10-29 14:55:00|8520.06|8520.06|8524.4|8524.4|8524.68|8524.68|8517.61|8517.61|0
1635519600000|2021-10-29 15:00:00|8524.34|8524.34|8518.07|8518.07|8524.34|8524.34|8517.9|8517.9|0
1635519900000|2021-10-29 15:05:00|8517.86|8517.86|8520.67|8520.67|8520.76|8520.76|8517.42|8517.42|0
1635520200000|2021-10-29 15:10:00|8520.76|8520.76|8516.76|8516.76|8520.94|8520.94|8516.76|8516.76|0
1635520500000|2021-10-29 15:15:00|8516.42|8516.42|8517.08|8517.08|8518.09|8518.09|8509.68|8509.68|0
1635520800000|2021-10-29 15:20:00|8516.99|8516.99|8522|8522|8522.74|8522.74|8516.38|8516.38|0
1635521100000|2021-10-29 15:25:00|8521.96|8521.96|8535.49|8535.49|8535.95|8535.95|8521.16|8521.16|0
1635754500000|2021-11-01 08:15:00|8601.83|8601.83|8629.86|8629.86|8631.76|8631.76|8601.83|8601.83|0
1635754800000|2021-11-01 08:20:00|8630.09|8630.09|8633.2|8633.2|8639.6|8639.6|8624.72|8624.72|0
1635755100000|2021-11-01 08:25:00|8632.97|8632.97|8621|8621|8639.77|8639.77|8621|8621|0
1635755400000|2021-11-01 08:30:00|8621.11|8621.11|8619.14|8619.14|8622.68|8622.68|8606.84|8606.84|0
1635755700000|2021-11-01 08:35:00|8620.05|8620.05|8620.85|8620.85|8620.85|8620.85|8614.21|8614.21|0
1635756000000|2021-11-01 08:40:00|8620.94|8620.94|8635.25|8635.25|8638.51|8638.51|8620.94|8620.94|0
1635756300000|2021-11-01 08:45:00|8635.71|8635.71|8625.57|8625.57|8645.48|8645.48|8624.95|8624.95|0
1635756600000|2021-11-01 08:50:00|8625.49|8625.49|8626.99|8626.99|8631.72|8631.72|8623.63|8623.63|0
1635756900000|2021-11-01 08:55:00|8627.59|8627.59|8622.87|8622.87|8627.59|8627.59|8617.25|8617.25|0
1635757200000|2021-11-01 09:00:00|8624.64|8624.64|8618.78|8618.78|8628.08|8628.08|8617.77|8617.77|0
1635757500000|2021-11-01 09:05:00|8616.33|8616.33|8623.04|8623.04|8625.08|8625.08|8614.22|8614.22|0
1635757800000|2021-11-01 09:10:00|8622.91|8622.91|8613.42|8613.42|8623.9|8623.9|8610.67|8610.67|0
1635758100000|2021-11-01 09:15:00|8613.57|8613.57|8606.82|8606.82|8617.38|8617.38|8606.82|8606.82|0
1635758400000|2021-11-01 09:20:00|8606.23|8606.23|8596.94|8596.94|8609.93|8609.93|8596.67|8596.67|0
1635758700000|2021-11-01 09:25:00|8597.24|8597.24|8598.97|8598.97|8604.24|8604.24|8597.24|8597.24|0
1635759000000|2021-11-01 09:30:00|8598.88|8598.88|8590.93|8590.93|8598.88|8598.88|8589.16|8589.16|0
1635759300000|2021-11-01 09:35:00|8589.75|8589.75|8587.96|8587.96|8595.52|8595.52|8585.91|8585.91|0
1635759600000|2021-11-01 09:40:00|8587.74|8587.74|8573.04|8573.04|8589.13|8589.13|8573.04|8573.04|0
1635759900000|2021-11-01 09:45:00|8572.45|8572.45|8564.42|8564.42|8572.82|8572.82|8564.08|8564.08|0
1635760200000|2021-11-01 09:50:00|8564.54|8564.54|8568.21|8568.21|8573.66|8573.66|8564.46|8564.46|0
1635760500000|2021-11-01 09:55:00|8568.37|8568.37|8582.35|8582.35|8582.56|8582.56|8568.37|8568.37|0
1635760800000|2021-11-01 10:00:00|8582.41|8582.41|8595.23|8595.23|8595.49|8595.49|8582.41|8582.41|0
1635761100000|2021-11-01 10:05:00|8594.69|8594.69|8596.25|8596.25|8596.25|8596.25|8590.58|8590.58|0
1635761400000|2021-11-01 10:10:00|8596.54|8596.54|8598.51|8598.51|8607.75|8607.75|8596.28|8596.28|0
1635761700000|2021-11-01 10:15:00|8598.3|8598.3|8609.03|8609.03|8609.41|8609.41|8595.9|8595.9|0
1635762000000|2021-11-01 10:20:00|8608.91|8608.91|8608.97|8608.97|8617.08|8617.08|8608.53|8608.53|0
1635762300000|2021-11-01 10:25:00|8608.89|8608.89|8617.09|8617.09|8617.09|8617.09|8606.46|8606.46|0
1635762600000|2021-11-01 10:30:00|8616.99|8616.99|8628.43|8628.43|8628.74|8628.74|8616.95|8616.95|0
1635762900000|2021-11-01 10:35:00|8626.73|8626.73|8627.33|8627.33|8627.76|8627.76|8621.12|8621.12|0
1635763200000|2021-11-01 10:40:00|8627.22|8627.22|8621.82|8621.82|8629.38|8629.38|8621.32|8621.32|0
1635763500000|2021-11-01 10:45:00|8621.92|8621.92|8625.44|8625.44|8628.03|8628.03|8618.37|8618.37|0
1635763800000|2021-11-01 10:50:00|8625.5|8625.5|8628.36|8628.36|8628.96|8628.96|8623.74|8623.74|0
1635764100000|2021-11-01 10:55:00|8628.46|8628.46|8620.95|8620.95|8628.84|8628.84|8620.83|8620.83|0
1635764400000|2021-11-01 11:00:00|8620.1|8620.1|8639.87|8639.87|8640.53|8640.53|8619.63|8619.63|0
1635764700000|2021-11-01 11:05:00|8640.47|8640.47|8639.08|8639.08|8642.06|8642.06|8638.48|8638.48|0
1635765000000|2021-11-01 11:10:00|8639.19|8639.19|8636.02|8636.02|8640.46|8640.46|8635.87|8635.87|0
1635765300000|2021-11-01 11:15:00|8635.91|8635.91|8633.19|8633.19|8636.02|8636.02|8630.33|8630.33|0
1635765600000|2021-11-01 11:20:00|8633.51|8633.51|8630.01|8630.01|8634.71|8634.71|8627.9|8627.9|0
1635765900000|2021-11-01 11:25:00|8629.94|8629.94|8622.5|8622.5|8630.58|8630.58|8622.34|8622.34|0
1635766200000|2021-11-01 11:30:00|8622.72|8622.72|8619.48|8619.48|8624.46|8624.46|8614.46|8614.46|0
1635766500000|2021-11-01 11:35:00|8619.39|8619.39|8622.54|8622.54|8624.62|8624.62|8618.45|8618.45|0
1635766800000|2021-11-01 11:40:00|8623.39|8623.39|8620.11|8620.11|8630.27|8630.27|8619.81|8619.81|0
1635767100000|2021-11-01 11:45:00|8619.88|8619.88|8616.81|8616.81|8620.61|8620.61|8615.59|8615.59|0
1635767400000|2021-11-01 11:50:00|8616.71|8616.71|8619.16|8619.16|8619.16|8619.16|8613.95|8613.95|0
1635767700000|2021-11-01 11:55:00|8619.53|8619.53|8614.74|8614.74|8619.91|8619.91|8614.74|8614.74|0
1635768000000|2021-11-01 12:00:00|8615.59|8615.59|8624.28|8624.28|8624.48|8624.48|8612.75|8612.75|0
1635768300000|2021-11-01 12:05:00|8623.9|8623.9|8620.49|8620.49|8624.24|8624.24|8618.42|8618.42|0
1635768600000|2021-11-01 12:10:00|8620.11|8620.11|8623.36|8623.36|8626.67|8626.67|8619.63|8619.63|0
1635768900000|2021-11-01 12:15:00|8622.98|8622.98|8618.56|8618.56|8623.06|8623.06|8617.63|8617.63|0
1635769200000|2021-11-01 12:20:00|8618.98|8618.98|8606.22|8606.22|8619.42|8619.42|8606.21|8606.21|0
1635769500000|2021-11-01 12:25:00|8606.33|8606.33|8608.37|8608.37|8610.25|8610.25|8605.3|8605.3|0
1635769800000|2021-11-01 12:30:00|8608.52|8608.52|8612.55|8612.55|8612.94|8612.94|8608.35|8608.35|0
1635770100000|2021-11-01 12:35:00|8612.33|8612.33|8611.23|8611.23|8614.95|8614.95|8611.23|8611.23|0
1635770400000|2021-11-01 12:40:00|8611.16|8611.16|8615.48|8615.48|8615.48|8615.48|8611.16|8611.16|0
1635770700000|2021-11-01 12:45:00|8615.27|8615.27|8621.87|8621.87|8622.03|8622.03|8611.16|8611.16|0
1635771000000|2021-11-01 12:50:00|8622.08|8622.08|8615.95|8615.95|8622.08|8622.08|8614.02|8614.02|0
1635771300000|2021-11-01 12:55:00|8615.65|8615.65|8612.16|8612.16|8617.16|8617.16|8612.16|8612.16|0
1635771600000|2021-11-01 13:00:00|8612|8612|8593.33|8593.33|8612|8612|8593.33|8593.33|0
1635771900000|2021-11-01 13:05:00|8592.89|8592.89|8589.61|8589.61|8592.89|8592.89|8589.23|8589.23|0
1635772200000|2021-11-01 13:10:00|8589.68|8589.68|8588.44|8588.44|8591.26|8591.26|8585.17|8585.17|0
1635772500000|2021-11-01 13:15:00|8588.59|8588.59|8587.91|8587.91|8589.18|8589.18|8586.03|8586.03|0
1635772800000|2021-11-01 13:20:00|8588.1|8588.1|8593.41|8593.41|8594.39|8594.39|8587.67|8587.67|0
1635773100000|2021-11-01 13:25:00|8593.22|8593.22|8591.17|8591.17|8593.22|8593.22|8583.91|8583.91|0
1635773400000|2021-11-01 13:30:00|8591.49|8591.49|8588.24|8588.24|8593.01|8593.01|8585.2|8585.2|0
1635773700000|2021-11-01 13:35:00|8588.3|8588.3|8600.24|8600.24|8601.21|8601.21|8586.74|8586.74|0
1635774000000|2021-11-01 13:40:00|8600.4|8600.4|8607.81|8607.81|8608.95|8608.95|8599.12|8599.12|0
1635774300000|2021-11-01 13:45:00|8606.97|8606.97|8618.36|8618.36|8620.15|8620.15|8606.17|8606.17|0
1635774600000|2021-11-01 13:50:00|8618.46|8618.46|8610.45|8610.45|8618.91|8618.91|8610.07|8610.07|0
1635774900000|2021-11-01 13:55:00|8610.48|8610.48|8613.76|8613.76|8614.07|8614.07|8608.81|8608.81|0
1635775200000|2021-11-01 14:00:00|8613.79|8613.79|8612.65|8612.65|8617.01|8617.01|8611.19|8611.19|0
1635775500000|2021-11-01 14:05:00|8612.75|8612.75|8621.5|8621.5|8621.5|8621.5|8612.75|8612.75|0
1635775800000|2021-11-01 14:10:00|8621.62|8621.62|8625.17|8625.17|8631.66|8631.66|8621.5|8621.5|0
1635776100000|2021-11-01 14:15:00|8627|8627|8628.42|8628.42|8631.17|8631.17|8625.53|8625.53|0
1635776400000|2021-11-01 14:20:00|8628.3|8628.3|8634.07|8634.07|8636.94|8636.94|8628.14|8628.14|0
1635776700000|2021-11-01 14:25:00|8634.02|8634.02|8649.01|8649.01|8649.81|8649.81|8634.02|8634.02|0
1635777000000|2021-11-01 14:30:00|8649.13|8649.13|8652.23|8652.23|8652.23|8652.23|8639.88|8639.88|0
1635777300000|2021-11-01 14:35:00|8652.26|8652.26|8649.26|8649.26|8657.62|8657.62|8648.05|8648.05|0
1635777600000|2021-11-01 14:40:00|8648.67|8648.67|8642.03|8642.03|8651.64|8651.64|8642.03|8642.03|0
1635777900000|2021-11-01 14:45:00|8642.43|8642.43|8645.89|8645.89|8646.51|8646.51|8639.46|8639.46|0
1635778200000|2021-11-01 14:50:00|8646.01|8646.01|8644.15|8644.15|8650.62|8650.62|8644.15|8644.15|0
1635778500000|2021-11-01 14:55:00|8644.1|8644.1|8636.4|8636.4|8644.1|8644.1|8633.72|8633.72|0
1635778800000|2021-11-01 15:00:00|8636.21|8636.21|8642.1|8642.1|8642.22|8642.22|8633.93|8633.93|0
1635779100000|2021-11-01 15:05:00|8643.15|8643.15|8645.88|8645.88|8649.93|8649.93|8640.67|8640.67|0
1635779400000|2021-11-01 15:10:00|8645.96|8645.96|8649.65|8649.65|8651.31|8651.31|8643.09|8643.09|0
1635779700000|2021-11-01 15:15:00|8649.68|8649.68|8659.42|8659.42|8659.96|8659.96|8649.68|8649.68|0
1635780000000|2021-11-01 15:20:00|8659.53|8659.53|8653.71|8653.71|8661.02|8661.02|8653.71|8653.71|0
1635780300000|2021-11-01 15:25:00|8653.46|8653.46|8636.01|8636.01|8653.46|8653.46|8635.36|8635.36|0
1635780600000|2021-11-01 15:30:00|8636.13|8636.13|8633.08|8633.08|8638.63|8638.63|8632.48|8632.48|0
1635780900000|2021-11-01 15:35:00|8633.18|8633.18|8623.93|8623.93|8633.5|8633.5|8623.22|8623.22|0
1635781200000|2021-11-01 15:40:00|8623.83|8623.83|8632.7|8632.7|8633.92|8633.92|8620.68|8620.68|0
1635781500000|2021-11-01 15:45:00|8632.93|8632.93|8639.7|8639.7|8639.7|8639.7|8632.81|8632.81|0
1635781800000|2021-11-01 15:50:00|8639.78|8639.78|8648.7|8648.7|8648.93|8648.93|8639.78|8639.78|0
1635782100000|2021-11-01 15:55:00|8648.63|8648.63|8651.32|8651.32|8651.77|8651.77|8647.94|8647.94|0
1635782400000|2021-11-01 16:00:00|8651.53|8651.53|8645.57|8645.57|8652|8652|8643.91|8643.91|0
1635782700000|2021-11-01 16:05:00|8645.16|8645.16|8651.1|8651.1|8652.94|8652.94|8642.7|8642.7|0
1635783000000|2021-11-01 16:10:00|8651|8651|8661.68|8661.68|8661.68|8661.68|8651|8651|0
1635783300000|2021-11-01 16:15:00|8661.75|8661.75|8662.67|8662.67|8663.54|8663.54|8658.44|8658.44|0
1635783600000|2021-11-01 16:20:00|8662.79|8662.79|8656.62|8656.62|8663.45|8663.45|8653.82|8653.82|0
1635783900000|2021-11-01 16:25:00|8656.65|8656.65|8653.39|8653.39|8657.12|8657.12|8650.26|8650.26|0
1635840900000|2021-11-02 08:15:00|8487.82|8487.82|8474.01|8474.01|8490.21|8490.21|8471.85|8471.85|0
1635841200000|2021-11-02 08:20:00|8475.71|8475.71|8440.09|8440.09|8475.71|8475.71|8440.09|8440.09|0
1635841500000|2021-11-02 08:25:00|8440.5|8440.5|8434.69|8434.69|8447.37|8447.37|8434.43|8434.43|0
1635841800000|2021-11-02 08:30:00|8434.1|8434.1|8423.91|8423.91|8439.33|8439.33|8404.96|8404.96|0
1635842100000|2021-11-02 08:35:00|8423.82|8423.82|8422.53|8422.53|8429.12|8429.12|8417.65|8417.65|0
1635842400000|2021-11-02 08:40:00|8422.72|8422.72|8432.03|8432.03|8432.03|8432.03|8415.15|8415.15|0
1635842700000|2021-11-02 08:45:00|8432.44|8432.44|8384.22|8384.22|8432.55|8432.55|8377.47|8377.47|0
1635843000000|2021-11-02 08:50:00|8384.18|8384.18|8405.87|8405.87|8407.53|8407.53|8384.18|8384.18|0
1635843300000|2021-11-02 08:55:00|8405.54|8405.54|8384.17|8384.17|8406.86|8406.86|8384.17|8384.17|0
1635843600000|2021-11-02 09:00:00|8383.95|8383.95|8395.01|8395.01|8405.39|8405.39|8383.92|8383.92|0
1635843900000|2021-11-02 09:05:00|8396.2|8396.2|8418.46|8418.46|8421.01|8421.01|8396.01|8396.01|0
1635844200000|2021-11-02 09:10:00|8418.52|8418.52|8418.25|8418.25|8422.38|8422.38|8412.27|8412.27|0
1635844500000|2021-11-02 09:15:00|8418.3|8418.3|8418.26|8418.26|8419.04|8419.04|8411.72|8411.72|0
1635844800000|2021-11-02 09:20:00|8418.73|8418.73|8435.5|8435.5|8445.39|8445.39|8417.11|8417.11|0
1635845100000|2021-11-02 09:25:00|8439.75|8439.75|8419.16|8419.16|8443.46|8443.46|8419.16|8419.16|0
1635845400000|2021-11-02 09:30:00|8419.12|8419.12|8449.36|8449.36|8450.21|8450.21|8417.38|8417.38|0
1635845700000|2021-11-02 09:35:00|8450.21|8450.21|8467.56|8467.56|8467.56|8467.56|8445.69|8445.69|0
1635846000000|2021-11-02 09:40:00|8469.25|8469.25|8462.61|8462.61|8475.33|8475.33|8459.34|8459.34|0
1635846300000|2021-11-02 09:45:00|8460.91|8460.91|8455.31|8455.31|8463.01|8463.01|8451.96|8451.96|0
1635846600000|2021-11-02 09:50:00|8455.5|8455.5|8470.14|8470.14|8471.11|8471.11|8455.27|8455.27|0
1635846900000|2021-11-02 09:55:00|8470.76|8470.76|8480.37|8480.37|8481.15|8481.15|8468.37|8468.37|0
1635847200000|2021-11-02 10:00:00|8480.29|8480.29|8458.6|8458.6|8480.51|8480.51|8447.33|8447.33|0
1635847500000|2021-11-02 10:05:00|8458.71|8458.71|8449.26|8449.26|8462.07|8462.07|8445.68|8445.68|0
1635847800000|2021-11-02 10:10:00|8449.03|8449.03|8443.61|8443.61|8449.31|8449.31|8441.79|8441.79|0
1635848100000|2021-11-02 10:15:00|8446.16|8446.16|8450.72|8450.72|8465.19|8465.19|8444.6|8444.6|0
1635848400000|2021-11-02 10:20:00|8449.53|8449.53|8457.51|8457.51|8462.51|8462.51|8446.97|8446.97|0
1635848700000|2021-11-02 10:25:00|8457.28|8457.28|8447.45|8447.45|8461.88|8461.88|8442.03|8442.03|0
1635849000000|2021-11-02 10:30:00|8447.36|8447.36|8420.63|8420.63|8449.42|8449.42|8416.52|8416.52|0
1635849300000|2021-11-02 10:35:00|8420.54|8420.54|8397.63|8397.63|8421.04|8421.04|8391.49|8391.49|0
1635849600000|2021-11-02 10:40:00|8395.93|8395.93|8418.21|8418.21|8418.43|8418.43|8395|8395|0
1635849900000|2021-11-02 10:45:00|8418.32|8418.32|8418.69|8418.69|8422.53|8422.53|8409.65|8409.65|0
1635850200000|2021-11-02 10:50:00|8418.58|8418.58|8419.49|8419.49|8422.12|8422.12|8412.64|8412.64|0
1635850500000|2021-11-02 10:55:00|8419.59|8419.59|8418.74|8418.74|8431.37|8431.37|8416.52|8416.52|0
1635850800000|2021-11-02 11:00:00|8418.59|8418.59|8420.1|8420.1|8425.83|8425.83|8417.6|8417.6|0
1635851100000|2021-11-02 11:05:00|8420.03|8420.03|8419.63|8419.63|8420.27|8420.27|8414.06|8414.06|0
1635851400000|2021-11-02 11:10:00|8419.72|8419.72|8427.46|8427.46|8427.46|8427.46|8414.99|8414.99|0
1635851700000|2021-11-02 11:15:00|8426.92|8426.92|8428.98|8428.98|8428.98|8428.98|8420.26|8420.26|0
1635852000000|2021-11-02 11:20:00|8429.83|8429.83|8430.71|8430.71|8434.25|8434.25|8427.95|8427.95|0
1635852300000|2021-11-02 11:25:00|8429.02|8429.02|8429.19|8429.19|8437.03|8437.03|8427|8427|0
1635852600000|2021-11-02 11:30:00|8429.13|8429.13|8435.93|8435.93|8439.04|8439.04|8429.05|8429.05|0
1635852900000|2021-11-02 11:35:00|8436.11|8436.11|8442.4|8442.4|8444.48|8444.48|8434.5|8434.5|0
1635853200000|2021-11-02 11:40:00|8442.3|8442.3|8440.67|8440.67|8445.99|8445.99|8437.14|8437.14|0
1635853500000|2021-11-02 11:45:00|8440.34|8440.34|8442.15|8442.15|8442.37|8442.37|8434.08|8434.08|0
1635853800000|2021-11-02 11:50:00|8441.92|8441.92|8436.86|8436.86|8441.92|8441.92|8435.13|8435.13|0
1635854100000|2021-11-02 11:55:00|8436.71|8436.71|8436.31|8436.31|8442.68|8442.68|8433.59|8433.59|0
1635854400000|2021-11-02 12:00:00|8436.13|8436.13|8439.16|8439.16|8440.33|8440.33|8433.28|8433.28|0
1635854700000|2021-11-02 12:05:00|8439.19|8439.19|8441.38|8441.38|8442.36|8442.36|8437.53|8437.53|0
1635855000000|2021-11-02 12:10:00|8441.31|8441.31|8453.28|8453.28|8458.39|8458.39|8440.86|8440.86|0
1635855300000|2021-11-02 12:15:00|8454.98|8454.98|8456.13|8456.13|8462.13|8462.13|8454.98|8454.98|0
1635855600000|2021-11-02 12:20:00|8456.02|8456.02|8456.61|8456.61|8461.33|8461.33|8450.64|8450.64|0
1635855900000|2021-11-02 12:25:00|8456.99|8456.99|8464.98|8464.98|8465.26|8465.26|8456.99|8456.99|0
1635856200000|2021-11-02 12:30:00|8463.28|8463.28|8453.81|8453.81|8464.13|8464.13|8448.62|8448.62|0
1635856500000|2021-11-02 12:35:00|8453.91|8453.91|8460.23|8460.23|8460.83|8460.83|8449.93|8449.93|0
1635856800000|2021-11-02 12:40:00|8460.91|8460.91|8464.77|8464.77|8465.62|8465.62|8457|8457|0
1635857100000|2021-11-02 12:45:00|8464.88|8464.88|8473.01|8473.01|8474.7|8474.7|8462.34|8462.34|0
1635857400000|2021-11-02 12:50:00|8473.86|8473.86|8486.34|8486.34|8487.1|8487.1|8473.8|8473.8|0
1635857700000|2021-11-02 12:55:00|8487.18|8487.18|8480.65|8480.65|8488.22|8488.22|8477.9|8477.9|0
1635858000000|2021-11-02 13:00:00|8480.5|8480.5|8482.43|8482.43|8488.67|8488.67|8479.6|8479.6|0
1635858300000|2021-11-02 13:05:00|8480.73|8480.73|8488.68|8488.68|8488.68|8488.68|8479.45|8479.45|0
1635858600000|2021-11-02 13:10:00|8490.47|8490.47|8514.41|8514.41|8514.59|8514.59|8490.47|8490.47|0
1635858900000|2021-11-02 13:15:00|8514.83|8514.83|8517.26|8517.26|8523.16|8523.16|8508.26|8508.26|0
1635859200000|2021-11-02 13:20:00|8517.42|8517.42|8499.38|8499.38|8519.15|8519.15|8499.38|8499.38|0
1635859500000|2021-11-02 13:25:00|8499.46|8499.46|8499.11|8499.11|8503.82|8503.82|8496.81|8496.81|0
1635859800000|2021-11-02 13:30:00|8499.86|8499.86|8500.41|8500.41|8515.84|8515.84|8492.1|8492.1|0
1635860100000|2021-11-02 13:35:00|8500.3|8500.3|8484.48|8484.48|8506.41|8506.41|8483.99|8483.99|0
1635860400000|2021-11-02 13:40:00|8484.12|8484.12|8485.73|8485.73|8489.63|8489.63|8481.18|8481.18|0
1635860700000|2021-11-02 13:45:00|8485.51|8485.51|8485.62|8485.62|8489.92|8489.92|8480.83|8480.83|0
1635861000000|2021-11-02 13:50:00|8482.22|8482.22|8499.17|8499.17|8500.68|8500.68|8482.22|8482.22|0
1635861300000|2021-11-02 13:55:00|8499.28|8499.28|8492.36|8492.36|8499.44|8499.44|8492.32|8492.32|0
1635861600000|2021-11-02 14:00:00|8492.33|8492.33|8497.27|8497.27|8499.75|8499.75|8487.91|8487.91|0
1635861900000|2021-11-02 14:05:00|8498.96|8498.96|8496.57|8496.57|8501.87|8501.87|8496.12|8496.12|0
1635862200000|2021-11-02 14:10:00|8496.98|8496.98|8494.97|8494.97|8499.64|8499.64|8492.31|8492.31|0
1635862500000|2021-11-02 14:15:00|8495.82|8495.82|8486.91|8486.91|8498.07|8498.07|8479.67|8479.67|0
1635862800000|2021-11-02 14:20:00|8484.36|8484.36|8487.69|8487.69|8489.5|8489.5|8482.19|8482.19|0
1635863100000|2021-11-02 14:25:00|8487.5|8487.5|8488.32|8488.32|8488.45|8488.45|8484.46|8484.46|0
1635863400000|2021-11-02 14:30:00|8487.91|8487.91|8484.8|8484.8|8488.28|8488.28|8482.73|8482.73|0
1635863700000|2021-11-02 14:35:00|8485.13|8485.13|8477.73|8477.73|8485.13|8485.13|8474.41|8474.41|0
1635864000000|2021-11-02 14:40:00|8477.63|8477.63|8462.8|8462.8|8478.44|8478.44|8462.75|8462.75|0
1635864300000|2021-11-02 14:45:00|8462.42|8462.42|8454.51|8454.51|8471.49|8471.49|8454.51|8454.51|0
1635864600000|2021-11-02 14:50:00|8454.56|8454.56|8465.27|8465.27|8465.63|8465.63|8448.7|8448.7|0
1635864900000|2021-11-02 14:55:00|8465.46|8465.46|8463.17|8463.17|8467.12|8467.12|8460.8|8460.8|0
1635865200000|2021-11-02 15:00:00|8463.06|8463.06|8454.41|8454.41|8467.49|8467.49|8452.04|8452.04|0
1635865500000|2021-11-02 15:05:00|8454.49|8454.49|8445.73|8445.73|8454.89|8454.89|8445.73|8445.73|0
1635865800000|2021-11-02 15:10:00|8444.04|8444.04|8447.6|8447.6|8447.6|8447.6|8439.07|8439.07|0
1635866100000|2021-11-02 15:15:00|8448.21|8448.21|8456.09|8456.09|8462.12|8462.12|8445.74|8445.74|0
1635866400000|2021-11-02 15:20:00|8455.71|8455.71|8468.61|8468.61|8468.61|8468.61|8449.69|8449.69|0
1635866700000|2021-11-02 15:25:00|8468.64|8468.64|8468.43|8468.43|8469.71|8469.71|8464.74|8464.74|0
1635867000000|2021-11-02 15:30:00|8468.06|8468.06|8466.83|8466.83|8470|8470|8462.2|8462.2|0
1635867300000|2021-11-02 15:35:00|8467.02|8467.02|8461.53|8461.53|8469.89|8469.89|8458.48|8458.48|0
1635867600000|2021-11-02 15:40:00|8461.44|8461.44|8465.48|8465.48|8465.7|8465.7|8461.33|8461.33|0
1635867900000|2021-11-02 15:45:00|8465.45|8465.45|8472.16|8472.16|8473.36|8473.36|8465.45|8465.45|0
1635868200000|2021-11-02 15:50:00|8472.31|8472.31|8454.4|8454.4|8472.31|8472.31|8454.24|8454.24|0
1635868500000|2021-11-02 15:55:00|8454.23|8454.23|8425.39|8425.39|8454.23|8454.23|8425.39|8425.39|0
1635868800000|2021-11-02 16:00:00|8425.76|8425.76|8424.16|8424.16|8430.45|8430.45|8422.6|8422.6|0
1635869100000|2021-11-02 16:05:00|8423.96|8423.96|8419.92|8419.92|8426.78|8426.78|8419.83|8419.83|0
1635869400000|2021-11-02 16:10:00|8419.77|8419.77|8410.17|8410.17|8419.77|8419.77|8409.14|8409.14|0
1635869700000|2021-11-02 16:15:00|8410.01|8410.01|8407.09|8407.09|8415.47|8415.47|8405.47|8405.47|0
1635870000000|2021-11-02 16:20:00|8406.94|8406.94|8410.42|8410.42|8412.68|8412.68|8406.43|8406.43|0
1635870300000|2021-11-02 16:25:00|8410.05|8410.05|8410.92|8410.92|8415.82|8415.82|8404.85|8404.85|0
1635927300000|2021-11-03 08:15:00|8397.93|8397.93|8407.54|8407.54|8412.57|8412.57|8395.29|8395.29|0
1635927600000|2021-11-03 08:20:00|8407.77|8407.77|8405.72|8405.72|8412.77|8412.77|8398.74|8398.74|0
1635927900000|2021-11-03 08:25:00|8405.67|8405.67|8411.23|8411.23|8421.07|8421.07|8405.67|8405.67|0
1635928200000|2021-11-03 08:30:00|8411.07|8411.07|8401.96|8401.96|8412.63|8412.63|8401.96|8401.96|0
1635928500000|2021-11-03 08:35:00|8402.05|8402.05|8384.6|8384.6|8402.05|8402.05|8381.04|8381.04|0
1635928800000|2021-11-03 08:40:00|8384.23|8384.23|8396.55|8396.55|8398.08|8398.08|8384.23|8384.23|0
1635929100000|2021-11-03 08:45:00|8396.17|8396.17|8396.52|8396.52|8402.36|8402.36|8396.01|8396.01|0
1635929400000|2021-11-03 08:50:00|8396.3|8396.3|8388.88|8388.88|8401.72|8401.72|8386.87|8386.87|0
1635929700000|2021-11-03 08:55:00|8388.99|8388.99|8411.87|8411.87|8417.12|8417.12|8388.41|8388.41|0
1635930000000|2021-11-03 09:00:00|8410.17|8410.17|8418.64|8418.64|8422.4|8422.4|8409.88|8409.88|0
1635930300000|2021-11-03 09:05:00|8418.34|8418.34|8422.02|8422.02|8422.13|8422.13|8417.05|8417.05|0
1635930600000|2021-11-03 09:10:00|8422.27|8422.27|8408.05|8408.05|8430.81|8430.81|8408.05|8408.05|0
1635930900000|2021-11-03 09:15:00|8407.83|8407.83|8397.53|8397.53|8407.83|8407.83|8395.49|8395.49|0
1635931200000|2021-11-03 09:20:00|8397.93|8397.93|8410.61|8410.61|8412.18|8412.18|8397.93|8397.93|0
1635931500000|2021-11-03 09:25:00|8410.38|8410.38|8408.66|8408.66|8415.98|8415.98|8407.77|8407.77|0
1635931800000|2021-11-03 09:30:00|8408.76|8408.76|8414.76|8414.76|8415.14|8415.14|8405.38|8405.38|0
1635932100000|2021-11-03 09:35:00|8414.67|8414.67|8405.74|8405.74|8416.29|8416.29|8402.31|8402.31|0
1635932400000|2021-11-03 09:40:00|8405.67|8405.67|8408.01|8408.01|8413.84|8413.84|8405.1|8405.1|0
1635932700000|2021-11-03 09:45:00|8407.68|8407.68|8393.58|8393.58|8407.68|8407.68|8393.58|8393.58|0
1635933000000|2021-11-03 09:50:00|8393.35|8393.35|8391.66|8391.66|8394.85|8394.85|8390.86|8390.86|0
1635933300000|2021-11-03 09:55:00|8391.96|8391.96|8383.1|8383.1|8393.84|8393.84|8381.38|8381.38|0
1635933600000|2021-11-03 10:00:00|8383.02|8383.02|8392.71|8392.71|8393.44|8393.44|8380.5|8380.5|0
1635933900000|2021-11-03 10:05:00|8392.8|8392.8|8381.61|8381.61|8393.34|8393.34|8381.52|8381.52|0
1635934200000|2021-11-03 10:10:00|8381.76|8381.76|8385.21|8385.21|8388.6|8388.6|8380.88|8380.88|0
1635934500000|2021-11-03 10:15:00|8385.59|8385.59|8387.04|8387.04|8387.79|8387.79|8382.51|8382.51|0
1635934800000|2021-11-03 10:20:00|8386.81|8386.81|8379.94|8379.94|8390.1|8390.1|8377.46|8377.46|0
1635935100000|2021-11-03 10:25:00|8380.09|8380.09|8402.57|8402.57|8402.57|8402.57|8379.13|8379.13|0
1635935400000|2021-11-03 10:30:00|8402.79|8402.79|8392.8|8392.8|8402.79|8402.79|8392.8|8392.8|0
1635935700000|2021-11-03 10:35:00|8391.95|8391.95|8387.12|8387.12|8391.95|8391.95|8385.09|8385.09|0
1635936000000|2021-11-03 10:40:00|8387.23|8387.23|8389.58|8389.58|8392.58|8392.58|8386.73|8386.73|0
1635936300000|2021-11-03 10:45:00|8389.42|8389.42|8392.84|8392.84|8395.54|8395.54|8388.5|8388.5|0
1635936600000|2021-11-03 10:50:00|8394.54|8394.54|8396.7|8396.7|8398.33|8398.33|8393.96|8393.96|0
1635936900000|2021-11-03 10:55:00|8396.64|8396.64|8396.81|8396.81|8396.81|8396.81|8392.55|8392.55|0
1635937200000|2021-11-03 11:00:00|8396.51|8396.51|8404.59|8404.59|8404.59|8404.59|8396.51|8396.51|0
1635937500000|2021-11-03 11:05:00|8404.29|8404.29|8398.85|8398.85|8405.18|8405.18|8396.48|8396.48|0
1635937800000|2021-11-03 11:10:00|8398.96|8398.96|8395.59|8395.59|8398.96|8398.96|8394.24|8394.24|0
1635938100000|2021-11-03 11:15:00|8395.06|8395.06|8394.37|8394.37|8395.06|8395.06|8390.28|8390.28|0
1635938400000|2021-11-03 11:20:00|8393.99|8393.99|8391.08|8391.08|8396.04|8396.04|8389.89|8389.89|0
1635938700000|2021-11-03 11:25:00|8391.92|8391.92|8386.79|8386.79|8392.3|8392.3|8382.4|8382.4|0
1635939000000|2021-11-03 11:30:00|8386.71|8386.71|8371.2|8371.2|8388.35|8388.35|8371.17|8371.17|0
1635939300000|2021-11-03 11:35:00|8371.11|8371.11|8365.67|8365.67|8372.1|8372.1|8365.23|8365.23|0
1635939600000|2021-11-03 11:40:00|8365.56|8365.56|8357.08|8357.08|8366.45|8366.45|8355.6|8355.6|0
1635939900000|2021-11-03 11:45:00|8356.85|8356.85|8347.7|8347.7|8356.92|8356.92|8347.36|8347.36|0
1635940200000|2021-11-03 11:50:00|8347.39|8347.39|8328.43|8328.43|8348.12|8348.12|8328.27|8328.27|0
1635940500000|2021-11-03 11:55:00|8328.12|8328.12|8329.31|8329.31|8329.58|8329.58|8323.6|8323.6|0
1635940800000|2021-11-03 12:00:00|8329.59|8329.59|8319.06|8319.06|8331.68|8331.68|8318.67|8318.67|0
1635941100000|2021-11-03 12:05:00|8318.96|8318.96|8329.26|8329.26|8335.1|8335.1|8318.93|8318.93|0
1635941400000|2021-11-03 12:10:00|8329.55|8329.55|8328.08|8328.08|8330.42|8330.42|8321.91|8321.91|0
1635941700000|2021-11-03 12:15:00|8328.21|8328.21|8332.05|8332.05|8332.05|8332.05|8321.67|8321.67|0
1635942000000|2021-11-03 12:20:00|8332.29|8332.29|8320.94|8320.94|8333.93|8333.93|8320.72|8320.72|0
1635942300000|2021-11-03 12:25:00|8320.78|8320.78|8335.61|8335.61|8336.15|8336.15|8320.78|8320.78|0
1635942600000|2021-11-03 12:30:00|8335.72|8335.72|8335.52|8335.52|8335.97|8335.97|8332.43|8332.43|0
1635942900000|2021-11-03 12:35:00|8335.14|8335.14|8329.74|8329.74|8336.19|8336.19|8327.95|8327.95|0
1635943200000|2021-11-03 12:40:00|8329.63|8329.63|8335.83|8335.83|8336.83|8336.83|8328.14|8328.14|0
1635943500000|2021-11-03 12:45:00|8336.21|8336.21|8331.47|8331.47|8342.72|8342.72|8331.22|8331.22|0
1635943800000|2021-11-03 12:50:00|8331.55|8331.55|8329.34|8329.34|8331.55|8331.55|8327.28|8327.28|0
1635944100000|2021-11-03 12:55:00|8329.43|8329.43|8338.46|8338.46|8342.01|8342.01|8329.43|8329.43|0
1635944400000|2021-11-03 13:00:00|8338.4|8338.4|8328.73|8328.73|8338.48|8338.48|8323.38|8323.38|0
1635944700000|2021-11-03 13:05:00|8328.51|8328.51|8313.31|8313.31|8329.57|8329.57|8312.54|8312.54|0
1635945000000|2021-11-03 13:10:00|8313.62|8313.62|8316.82|8316.82|8321.7|8321.7|8312.94|8312.94|0
1635945300000|2021-11-03 13:15:00|8316.51|8316.51|8319.24|8319.24|8319.35|8319.35|8313.18|8313.18|0
1635945600000|2021-11-03 13:20:00|8318.64|8318.64|8319.77|8319.77|8321.27|8321.27|8316.04|8316.04|0
1635945900000|2021-11-03 13:25:00|8319.96|8319.96|8323.09|8323.09|8325.4|8325.4|8319.57|8319.57|0
1635946200000|2021-11-03 13:30:00|8323.19|8323.19|8328.23|8328.23|8332.5|8332.5|8319.94|8319.94|0
1635946500000|2021-11-03 13:35:00|8327.79|8327.79|8311.65|8311.65|8328.59|8328.59|8309.61|8309.61|0
1635946800000|2021-11-03 13:40:00|8312.11|8312.11|8324.78|8324.78|8327.06|8327.06|8311.92|8311.92|0
1635947100000|2021-11-03 13:45:00|8324.84|8324.84|8335.55|8335.55|8336.22|8336.22|8323.18|8323.18|0
1635947400000|2021-11-03 13:50:00|8335.59|8335.59|8341.37|8341.37|8341.89|8341.89|8333.99|8333.99|0
1635947700000|2021-11-03 13:55:00|8341.4|8341.4|8347.31|8347.31|8351.22|8351.22|8341.4|8341.4|0
1635948000000|2021-11-03 14:00:00|8347.47|8347.47|8366.83|8366.83|8371.05|8371.05|8347.29|8347.29|0
1635948300000|2021-11-03 14:05:00|8366.98|8366.98|8365.12|8365.12|8368.65|8368.65|8361.67|8361.67|0
1635948600000|2021-11-03 14:10:00|8364.93|8364.93|8370.23|8370.23|8370.38|8370.38|8361.25|8361.25|0
1635948900000|2021-11-03 14:15:00|8370.01|8370.01|8378.22|8378.22|8381.62|8381.62|8369.81|8369.81|0
1635949200000|2021-11-03 14:20:00|8379.06|8379.06|8382.23|8382.23|8384.09|8384.09|8376.99|8376.99|0
1635949500000|2021-11-03 14:25:00|8382.45|8382.45|8382.59|8382.59|8387.79|8387.79|8379.87|8379.87|0
1635949800000|2021-11-03 14:30:00|8382.46|8382.46|8392.3|8392.3|8393.05|8393.05|8380.66|8380.66|0
1635950100000|2021-11-03 14:35:00|8392.41|8392.41|8389.12|8389.12|8398.76|8398.76|8389.12|8389.12|0
1635950400000|2021-11-03 14:40:00|8389.06|8389.06|8387.19|8387.19|8389.77|8389.77|8386.47|8386.47|0
1635950700000|2021-11-03 14:45:00|8387.03|8387.03|8378.23|8378.23|8387.03|8387.03|8377.25|8377.25|0
1635951000000|2021-11-03 14:50:00|8378.28|8378.28|8375.82|8375.82|8384.77|8384.77|8374.76|8374.76|0
1635951300000|2021-11-03 14:55:00|8375.72|8375.72|8382.1|8382.1|8383.06|8383.06|8373.04|8373.04|0
1635951600000|2021-11-03 15:00:00|8381.99|8381.99|8385.23|8385.23|8385.31|8385.31|8376.5|8376.5|0
1635951900000|2021-11-03 15:05:00|8385.3|8385.3|8373.65|8373.65|8388.23|8388.23|8373.42|8373.42|0
1635952200000|2021-11-03 15:10:00|8373.96|8373.96|8372.42|8372.42|8373.96|8373.96|8366.33|8366.33|0
1635952500000|2021-11-03 15:15:00|8374.97|8374.97|8361.73|8361.73|8376.14|8376.14|8359.94|8359.94|0
1635952800000|2021-11-03 15:20:00|8361.84|8361.84|8351.82|8351.82|8363.73|8363.73|8351.72|8351.72|0
1635953100000|2021-11-03 15:25:00|8352|8352|8366.76|8366.76|8367.71|8367.71|8351.65|8351.65|0
1635953400000|2021-11-03 15:30:00|8366.54|8366.54|8364.77|8364.77|8368.27|8368.27|8363.81|8363.81|0
1635953700000|2021-11-03 15:35:00|8364.71|8364.71|8362.49|8362.49|8366.42|8366.42|8359.2|8359.2|0
1635954000000|2021-11-03 15:40:00|8362.39|8362.39|8366.85|8366.85|8367.55|8367.55|8357.26|8357.26|0
1635954300000|2021-11-03 15:45:00|8366.62|8366.62|8375.31|8375.31|8375.31|8375.31|8363.14|8363.14|0
1635954600000|2021-11-03 15:50:00|8375.59|8375.59|8378.15|8378.15|8380.54|8380.54|8373.77|8373.77|0
1635954900000|2021-11-03 15:55:00|8377.92|8377.92|8373.71|8373.71|8383.74|8383.74|8373.71|8373.71|0
1635955200000|2021-11-03 16:00:00|8373.61|8373.61|8370.3|8370.3|8373.66|8373.66|8370.14|8370.14|0
1635955500000|2021-11-03 16:05:00|8370.4|8370.4|8366.81|8366.81|8376.54|8376.54|8366.06|8366.06|0
1635955800000|2021-11-03 16:10:00|8366.85|8366.85|8360.94|8360.94|8368.85|8368.85|8360.94|8360.94|0
1635956100000|2021-11-03 16:15:00|8360.85|8360.85|8366.12|8366.12|8366.25|8366.25|8358.21|8358.21|0
1635956400000|2021-11-03 16:20:00|8365.89|8365.89|8364.15|8364.15|8367.97|8367.97|8361.7|8361.7|0
1635956700000|2021-11-03 16:25:00|8363.96|8363.96|8372.96|8372.96|8372.96|8372.96|8358.2|8358.2|0
1636013700000|2021-11-04 08:15:00|8383.57|8383.57|8395.66|8395.66|8395.66|8395.66|8379.26|8379.26|0
1636014000000|2021-11-04 08:20:00|8395.24|8395.24|8380.33|8380.33|8397.89|8397.89|8380.05|8380.05|0
1636014300000|2021-11-04 08:25:00|8381.36|8381.36|8366.95|8366.95|8381.73|8381.73|8364.06|8364.06|0
1636014600000|2021-11-04 08:30:00|8366.83|8366.83|8371.99|8371.99|8376.35|8376.35|8364.7|8364.7|0
1636014900000|2021-11-04 08:35:00|8371.76|8371.76|8361.29|8361.29|8375.62|8375.62|8361.29|8361.29|0
1636015200000|2021-11-04 08:40:00|8362.32|8362.32|8375.03|8375.03|8380.26|8380.26|8359.77|8359.77|0
1636015500000|2021-11-04 08:45:00|8374.93|8374.93|8375.89|8375.89|8376.46|8376.46|8371.58|8371.58|0
1636015800000|2021-11-04 08:50:00|8375.71|8375.71|8397.86|8397.86|8401.24|8401.24|8375.71|8375.71|0
1636016100000|2021-11-04 08:55:00|8397.7|8397.7|8408.63|8408.63|8408.63|8408.63|8395.33|8395.33|0
1636016400000|2021-11-04 09:00:00|8408.75|8408.75|8433.41|8433.41|8433.88|8433.88|8407.72|8407.72|0
1636016700000|2021-11-04 09:05:00|8433.33|8433.33|8427.81|8427.81|8439.64|8439.64|8426.82|8426.82|0
1636017000000|2021-11-04 09:10:00|8428.11|8428.11|8425.17|8425.17|8431.67|8431.67|8423.33|8423.33|0
1636017300000|2021-11-04 09:15:00|8425.94|8425.94|8421.61|8421.61|8427.05|8427.05|8421.35|8421.35|0
1636017600000|2021-11-04 09:20:00|8421.91|8421.91|8418.38|8418.38|8422.76|8422.76|8411.51|8411.51|0
1636017900000|2021-11-04 09:25:00|8418.1|8418.1|8425.72|8425.72|8425.87|8425.87|8417.55|8417.55|0
1636018200000|2021-11-04 09:30:00|8425.62|8425.62|8430.43|8430.43|8434.26|8434.26|8425.06|8425.06|0
1636018500000|2021-11-04 09:35:00|8430.46|8430.46|8412.93|8412.93|8430.46|8430.46|8411.59|8411.59|0
1636018800000|2021-11-04 09:40:00|8412.74|8412.74|8410.34|8410.34|8415.57|8415.57|8404.94|8404.94|0
1636019100000|2021-11-04 09:45:00|8410.81|8410.81|8411.38|8411.38|8412.93|8412.93|8407.31|8407.31|0
1636019400000|2021-11-04 09:50:00|8411.53|8411.53|8412.3|8412.3|8415.06|8415.06|8409.47|8409.47|0
1636019700000|2021-11-04 09:55:00|8412.1|8412.1|8403.67|8403.67|8412.19|8412.19|8401.32|8401.32|0
1636020000000|2021-11-04 10:00:00|8403.29|8403.29|8402.77|8402.77|8404.19|8404.19|8398.13|8398.13|0
1636020300000|2021-11-04 10:05:00|8403.21|8403.21|8404.26|8404.26|8410.95|8410.95|8401.82|8401.82|0
1636020600000|2021-11-04 10:10:00|8403.89|8403.89|8406.24|8406.24|8410.08|8410.08|8400.87|8400.87|0
1636020900000|2021-11-04 10:15:00|8405.39|8405.39|8402.85|8402.85|8405.39|8405.39|8396.42|8396.42|0
1636021200000|2021-11-04 10:20:00|8402.93|8402.93|8399.25|8399.25|8404.27|8404.27|8398.42|8398.42|0
1636021500000|2021-11-04 10:25:00|8398.4|8398.4|8394.26|8394.26|8398.4|8398.4|8392.54|8392.54|0
1636021800000|2021-11-04 10:30:00|8394.41|8394.41|8398.24|8398.24|8402.42|8402.42|8394.31|8394.31|0
1636022100000|2021-11-04 10:35:00|8398.4|8398.4|8395.67|8395.67|8400.77|8400.77|8393.82|8393.82|0
1636022400000|2021-11-04 10:40:00|8396.27|8396.27|8389.55|8389.55|8399.98|8399.98|8389.28|8389.28|0
1636022700000|2021-11-04 10:45:00|8389.21|8389.21|8396.82|8396.82|8396.82|8396.82|8384.92|8384.92|0
1636023000000|2021-11-04 10:50:00|8395.97|8395.97|8385.77|8385.77|8396.08|8396.08|8385.77|8385.77|0
1636023300000|2021-11-04 10:55:00|8385.48|8385.48|8375.69|8375.69|8385.48|8385.48|8375.69|8375.69|0
1636023600000|2021-11-04 11:00:00|8375.76|8375.76|8367.62|8367.62|8375.76|8375.76|8367.62|8367.62|0
1636023900000|2021-11-04 11:05:00|8367.55|8367.55|8378.38|8378.38|8378.38|8378.38|8366.7|8366.7|0
1636024200000|2021-11-04 11:10:00|8378.76|8378.76|8385.36|8385.36|8389.9|8389.9|8378.53|8378.53|0
1636024500000|2021-11-04 11:15:00|8385.29|8385.29|8382.75|8382.75|8385.29|8385.29|8381.53|8381.53|0
1636024800000|2021-11-04 11:20:00|8382.6|8382.6|8392.06|8392.06|8392.96|8392.96|8380.97|8380.97|0
1636025100000|2021-11-04 11:25:00|8391.68|8391.68|8386.32|8386.32|8392.39|8392.39|8385.87|8385.87|0
1636025400000|2021-11-04 11:30:00|8385.91|8385.91|8399.25|8399.25|8399.25|8399.25|8383.11|8383.11|0
1636025700000|2021-11-04 11:35:00|8399.21|8399.21|8412.49|8412.49|8416.24|8416.24|8398.33|8398.33|0
1636026000000|2021-11-04 11:40:00|8412.27|8412.27|8400.39|8400.39|8412.39|8412.39|8400.24|8400.24|0
1636026300000|2021-11-04 11:45:00|8400.47|8400.47|8407.98|8407.98|8409.56|8409.56|8400.47|8400.47|0
1636026600000|2021-11-04 11:50:00|8407.89|8407.89|8405.74|8405.74|8410.43|8410.43|8405.52|8405.52|0
1636026900000|2021-11-04 11:55:00|8405.85|8405.85|8396.65|8396.65|8407.04|8407.04|8396.05|8396.05|0
1636027200000|2021-11-04 12:00:00|8396.74|8396.74|8428.9|8428.9|8436.54|8436.54|8396.74|8396.74|0
1636027500000|2021-11-04 12:05:00|8429.31|8429.31|8446.98|8446.98|8447.74|8447.74|8429.15|8429.15|0
1636027800000|2021-11-04 12:10:00|8447.06|8447.06|8449.6|8449.6|8455.88|8455.88|8446.76|8446.76|0
1636028100000|2021-11-04 12:15:00|8449.87|8449.87|8454.98|8454.98|8455.81|8455.81|8445.9|8445.9|0
1636028400000|2021-11-04 12:20:00|8455.17|8455.17|8443.25|8443.25|8455.45|8455.45|8443.25|8443.25|0
1636028700000|2021-11-04 12:25:00|8442.87|8442.87|8442.37|8442.37|8445.79|8445.79|8440.12|8440.12|0
1636029000000|2021-11-04 12:30:00|8442.65|8442.65|8449.5|8449.5|8449.5|8449.5|8439.47|8439.47|0
1636029300000|2021-11-04 12:35:00|8449.72|8449.72|8451.64|8451.64|8452.96|8452.96|8449.72|8449.72|0
1636029600000|2021-11-04 12:40:00|8451.69|8451.69|8454.21|8454.21|8456.15|8456.15|8450.54|8450.54|0
1636029900000|2021-11-04 12:45:00|8454.13|8454.13|8450.73|8450.73|8454.56|8454.56|8447.27|8447.27|0
1636030200000|2021-11-04 12:50:00|8450.13|8450.13|8455.47|8455.47|8456.62|8456.62|8450.13|8450.13|0
1636030500000|2021-11-04 12:55:00|8455.57|8455.57|8437.24|8437.24|8455.57|8455.57|8436.33|8436.33|0
1636030800000|2021-11-04 13:00:00|8437.61|8437.61|8439.99|8439.99|8443.17|8443.17|8437.61|8437.61|0
1636031100000|2021-11-04 13:05:00|8440.68|8440.68|8443.2|8443.2|8446.28|8446.28|8440.37|8440.37|0
1636031400000|2021-11-04 13:10:00|8442.71|8442.71|8443.66|8443.66|8443.92|8443.92|8439.23|8439.23|0
1636031700000|2021-11-04 13:15:00|8443.76|8443.76|8455.12|8455.12|8456.72|8456.72|8443.61|8443.61|0
1636032000000|2021-11-04 13:20:00|8455.05|8455.05|8457.32|8457.32|8458.08|8458.08|8453.19|8453.19|0
1636032300000|2021-11-04 13:25:00|8457.51|8457.51|8448.49|8448.49|8457.51|8457.51|8448.49|8448.49|0
1636032600000|2021-11-04 13:30:00|8448.4|8448.4|8449.34|8449.34|8463.37|8463.37|8448.4|8448.4|0
1636032900000|2021-11-04 13:35:00|8449.09|8449.09|8443.65|8443.65|8450.47|8450.47|8440.38|8440.38|0
1636033200000|2021-11-04 13:40:00|8443.99|8443.99|8451.67|8451.67|8454.1|8454.1|8442.11|8442.11|0
1636033500000|2021-11-04 13:45:00|8451.48|8451.48|8451.03|8451.03|8454.79|8454.79|8447.4|8447.4|0
1636033800000|2021-11-04 13:50:00|8450.96|8450.96|8452.1|8452.1|8462.71|8462.71|8448.6|8448.6|0
1636034100000|2021-11-04 13:55:00|8452.07|8452.07|8455.12|8455.12|8455.87|8455.87|8447.75|8447.75|0
1636034400000|2021-11-04 14:00:00|8455.49|8455.49|8461.02|8461.02|8466.38|8466.38|8455.32|8455.32|0
1636034700000|2021-11-04 14:05:00|8461.4|8461.4|8476.03|8476.03|8477.01|8477.01|8459.96|8459.96|0
1636035000000|2021-11-04 14:10:00|8475.83|8475.83|8476.03|8476.03|8481.48|8481.48|8472.67|8472.67|0
1636035300000|2021-11-04 14:15:00|8475.85|8475.85|8477.98|8477.98|8482.61|8482.61|8474.04|8474.04|0
1636035600000|2021-11-04 14:20:00|8478.4|8478.4|8476.78|8476.78|8482.61|8482.61|8474.19|8474.19|0
1636035900000|2021-11-04 14:25:00|8476.66|8476.66|8470.23|8470.23|8484.34|8484.34|8470.23|8470.23|0
1636036200000|2021-11-04 14:30:00|8470.15|8470.15|8480.4|8480.4|8481.16|8481.16|8467.96|8467.96|0
1636036500000|2021-11-04 14:35:00|8480.48|8480.48|8482.91|8482.91|8486.17|8486.17|8480|8480|0
1636036800000|2021-11-04 14:40:00|8482.76|8482.76|8480.03|8480.03|8484.35|8484.35|8476.92|8476.92|0
1636037100000|2021-11-04 14:45:00|8480.15|8480.15|8472.16|8472.16|8484.51|8484.51|8472.09|8472.09|0
1636037400000|2021-11-04 14:50:00|8471.79|8471.79|8472.02|8472.02|8475.66|8475.66|8466.71|8466.71|0
1636037700000|2021-11-04 14:55:00|8471.97|8471.97|8449.38|8449.38|8472.44|8472.44|8449.28|8449.28|0
1636038000000|2021-11-04 15:00:00|8449.35|8449.35|8425.89|8425.89|8449.35|8449.35|8422.81|8422.81|0
1636038300000|2021-11-04 15:05:00|8425.97|8425.97|8418.08|8418.08|8427.55|8427.55|8411.24|8411.24|0
1636038600000|2021-11-04 15:10:00|8417.86|8417.86|8433.36|8433.36|8436.4|8436.4|8414.72|8414.72|0
1636038900000|2021-11-04 15:15:00|8433.48|8433.48|8442.21|8442.21|8442.61|8442.61|8432.52|8432.52|0
1636039200000|2021-11-04 15:20:00|8442.13|8442.13|8424.23|8424.23|8443.14|8443.14|8424|8424|0
1636039500000|2021-11-04 15:25:00|8424.55|8424.55|8414.06|8414.06|8426.4|8426.4|8411.85|8411.85|0
1636039800000|2021-11-04 15:30:00|8414.17|8414.17|8422.92|8422.92|8428.52|8428.52|8414.06|8414.06|0
1636040100000|2021-11-04 15:35:00|8423.15|8423.15|8415.51|8415.51|8425.12|8425.12|8415.18|8415.18|0
1636040400000|2021-11-04 15:40:00|8415.4|8415.4|8412.17|8412.17|8419.71|8419.71|8410.47|8410.47|0
1636040700000|2021-11-04 15:45:00|8411.42|8411.42|8405.11|8405.11|8412.47|8412.47|8405.03|8405.03|0
1636041000000|2021-11-04 15:50:00|8405.96|8405.96|8402.75|8402.75|8406.73|8406.73|8401.1|8401.1|0
1636041300000|2021-11-04 15:55:00|8402.59|8402.59|8409.93|8409.93|8412.17|8412.17|8402.59|8402.59|0
1636041600000|2021-11-04 16:00:00|8409.85|8409.85|8399.6|8399.6|8413.73|8413.73|8398.89|8398.89|0
1636041900000|2021-11-04 16:05:00|8399.51|8399.51|8391.19|8391.19|8399.6|8399.6|8387.61|8387.61|0
1636042200000|2021-11-04 16:10:00|8390.34|8390.34|8393.53|8393.53|8394.66|8394.66|8388.69|8388.69|0
1636042500000|2021-11-04 16:15:00|8393.3|8393.3|8393.77|8393.77|8396.97|8396.97|8392.65|8392.65|0
1636042800000|2021-11-04 16:20:00|8393.85|8393.85|8404.62|8404.62|8407.39|8407.39|8393.39|8393.39|0
1636043100000|2021-11-04 16:25:00|8404.52|8404.52|8400.61|8400.61|8407.15|8407.15|8396.46|8396.46|0
1636100100000|2021-11-05 08:15:00|8400.86|8400.86|8358.27|8358.27|8401.34|8401.34|8356.93|8356.93|0
1636100400000|2021-11-05 08:20:00|8359.9|8359.9|8357.5|8357.5|8372.08|8372.08|8342.53|8342.53|0
1636100700000|2021-11-05 08:25:00|8357.88|8357.88|8364.91|8364.91|8371.2|8371.2|8357.88|8357.88|0
1636101000000|2021-11-05 08:30:00|8364.63|8364.63|8365.37|8365.37|8367.64|8367.64|8358.85|8358.85|0
1636101300000|2021-11-05 08:35:00|8365.52|8365.52|8381.42|8381.42|8385.07|8385.07|8365.52|8365.52|0
1636101600000|2021-11-05 08:40:00|8381.01|8381.01|8382.82|8382.82|8384.81|8384.81|8367.44|8367.44|0
1636101900000|2021-11-05 08:45:00|8382.93|8382.93|8377.58|8377.58|8388.45|8388.45|8377.12|8377.12|0
1636102200000|2021-11-05 08:50:00|8377.52|8377.52|8376.02|8376.02|8378.22|8378.22|8370.08|8370.08|0
1636102500000|2021-11-05 08:55:00|8375.55|8375.55|8368.27|8368.27|8379.76|8379.76|8368.27|8368.27|0
1636102800000|2021-11-05 09:00:00|8368.08|8368.08|8391.03|8391.03|8391.87|8391.87|8367.67|8367.67|0
1636103100000|2021-11-05 09:05:00|8390.94|8390.94|8404.65|8404.65|8404.65|8404.65|8389.41|8389.41|0
1636103400000|2021-11-05 09:10:00|8404.5|8404.5|8407.75|8407.75|8413.97|8413.97|8401|8401|0
1636103700000|2021-11-05 09:15:00|8407.7|8407.7|8380.42|8380.42|8407.7|8407.7|8380.42|8380.42|0
1636104000000|2021-11-05 09:20:00|8380.52|8380.52|8374.07|8374.07|8381.95|8381.95|8373.23|8373.23|0
1636104300000|2021-11-05 09:25:00|8373.22|8373.22|8362.95|8362.95|8379.34|8379.34|8360.54|8360.54|0
1636104600000|2021-11-05 09:30:00|8363.23|8363.23|8360.17|8360.17|8368.85|8368.85|8359.92|8359.92|0
1636104900000|2021-11-05 09:35:00|8359.89|8359.89|8359.77|8359.77|8363.57|8363.57|8358.94|8358.94|0
1636105200000|2021-11-05 09:40:00|8359.68|8359.68|8360.48|8360.48|8363|8363|8357.91|8357.91|0
1636105500000|2021-11-05 09:45:00|8360.15|8360.15|8341.74|8341.74|8360.15|8360.15|8341.74|8341.74|0
1636105800000|2021-11-05 09:50:00|8341.59|8341.59|8349.56|8349.56|8353.72|8353.72|8340.87|8340.87|0
1636106100000|2021-11-05 09:55:00|8349.77|8349.77|8353.66|8353.66|8355.55|8355.55|8347.3|8347.3|0
1636106400000|2021-11-05 10:00:00|8353.89|8353.89|8352.91|8352.91|8360.03|8360.03|8348.77|8348.77|0
1636106700000|2021-11-05 10:05:00|8352.58|8352.58|8352.63|8352.63|8353.09|8353.09|8342.74|8342.74|0
1636107000000|2021-11-05 10:10:00|8352.25|8352.25|8359.35|8359.35|8361.45|8361.45|8352.25|8352.25|0
1636107300000|2021-11-05 10:15:00|8359.2|8359.2|8349.48|8349.48|8359.72|8359.72|8349.39|8349.39|0
1636107600000|2021-11-05 10:20:00|8348.72|8348.72|8354.63|8354.63|8360.68|8360.68|8347.57|8347.57|0
1636107900000|2021-11-05 10:25:00|8354.48|8354.48|8353.61|8353.61|8362.43|8362.43|8351.83|8351.83|0
1636108200000|2021-11-05 10:30:00|8353.68|8353.68|8347.01|8347.01|8353.85|8353.85|8345.17|8345.17|0
1636108500000|2021-11-05 10:35:00|8346.71|8346.71|8367.36|8367.36|8367.36|8367.36|8346.42|8346.42|0
1636108800000|2021-11-05 10:40:00|8367.58|8367.58|8358.11|8358.11|8367.58|8367.58|8358.11|8358.11|0
1636109100000|2021-11-05 10:45:00|8358.35|8358.35|8379.16|8379.16|8379.16|8379.16|8357.69|8357.69|0
1636109400000|2021-11-05 10:50:00|8379.76|8379.76|8412.94|8412.94|8412.94|8412.94|8379.53|8379.53|0
1636109700000|2021-11-05 10:55:00|8413.17|8413.17|8429.24|8429.24|8431.53|8431.53|8413.17|8413.17|0
1636110000000|2021-11-05 11:00:00|8428.61|8428.61|8495.52|8495.52|8499.63|8499.63|8426.51|8426.51|0
1636110300000|2021-11-05 11:05:00|8495.44|8495.44|8508.85|8508.85|8529|8529|8492.98|8492.98|0
1636110600000|2021-11-05 11:10:00|8508.51|8508.51|8557.32|8557.32|8563.33|8563.33|8506.63|8506.63|0
1636110900000|2021-11-05 11:15:00|8556.88|8556.88|8555.25|8555.25|8564.75|8564.75|8539.7|8539.7|0
1636111200000|2021-11-05 11:20:00|8554.63|8554.63|8567.73|8567.73|8576.26|8576.26|8552.34|8552.34|0
1636111500000|2021-11-05 11:25:00|8567.66|8567.66|8580.58|8580.58|8584.64|8584.64|8564.47|8564.47|0
1636111800000|2021-11-05 11:30:00|8580.25|8580.25|8559.22|8559.22|8580.74|8580.74|8559.22|8559.22|0
1636112100000|2021-11-05 11:35:00|8558.84|8558.84|8569.59|8569.59|8574.51|8574.51|8551.12|8551.12|0
1636112400000|2021-11-05 11:40:00|8569.81|8569.81|8560.41|8560.41|8570.41|8570.41|8547.96|8547.96|0
1636112700000|2021-11-05 11:45:00|8560.82|8560.82|8561.17|8561.17|8569.44|8569.44|8550.46|8550.46|0
1636113000000|2021-11-05 11:50:00|8561.79|8561.79|8537.62|8537.62|8561.79|8561.79|8536.65|8536.65|0
1636113300000|2021-11-05 11:55:00|8537.03|8537.03|8528.33|8528.33|8538.43|8538.43|8518.6|8518.6|0
1636113600000|2021-11-05 12:00:00|8528.14|8528.14|8528.06|8528.06|8533.29|8533.29|8526.73|8526.73|0
1636113900000|2021-11-05 12:05:00|8528.4|8528.4|8530.8|8530.8|8538.9|8538.9|8527.19|8527.19|0
1636114200000|2021-11-05 12:10:00|8531.1|8531.1|8524.8|8524.8|8534.77|8534.77|8523.7|8523.7|0
1636114500000|2021-11-05 12:15:00|8524.91|8524.91|8511.8|8511.8|8525.04|8525.04|8511.09|8511.09|0
1636114800000|2021-11-05 12:20:00|8511.41|8511.41|8526.59|8526.59|8532.41|8532.41|8511.08|8511.08|0
1636115100000|2021-11-05 12:25:00|8526.48|8526.48|8525.71|8525.71|8529.55|8529.55|8523.12|8523.12|0
1636115400000|2021-11-05 12:30:00|8524.46|8524.46|8517.47|8517.47|8525.41|8525.41|8516.83|8516.83|0
1636115700000|2021-11-05 12:35:00|8517.59|8517.59|8518.99|8518.99|8525.88|8525.88|8514.84|8514.84|0
1636116000000|2021-11-05 12:40:00|8520.69|8520.69|8513.03|8513.03|8524.53|8524.53|8511.52|8511.52|0
1636116300000|2021-11-05 12:45:00|8512.88|8512.88|8514.84|8514.84|8526.25|8526.25|8511.8|8511.8|0
1636116600000|2021-11-05 12:50:00|8515.03|8515.03|8523.32|8523.32|8524.75|8524.75|8514.06|8514.06|0
1636116900000|2021-11-05 12:55:00|8523.5|8523.5|8545.87|8545.87|8550.01|8550.01|8523.5|8523.5|0
1636117200000|2021-11-05 13:00:00|8546.32|8546.32|8540.03|8540.03|8546.32|8546.32|8534.75|8534.75|0
1636117500000|2021-11-05 13:05:00|8539.58|8539.58|8528.94|8528.94|8539.66|8539.66|8528.94|8528.94|0
1636117800000|2021-11-05 13:10:00|8529.17|8529.17|8539.67|8539.67|8540.33|8540.33|8526.63|8526.63|0
1636118100000|2021-11-05 13:15:00|8539.51|8539.51|8563.51|8563.51|8563.51|8563.51|8537.26|8537.26|0
1636118400000|2021-11-05 13:20:00|8563.61|8563.61|8545.1|8545.1|8565.77|8565.77|8544.98|8544.98|0
1636118700000|2021-11-05 13:25:00|8545.01|8545.01|8553.41|8553.41|8556.72|8556.72|8543.24|8543.24|0
1636119000000|2021-11-05 13:30:00|8553.26|8553.26|8549.99|8549.99|8564.54|8564.54|8532.38|8532.38|0
1636119300000|2021-11-05 13:35:00|8548.97|8548.97|8564.06|8564.06|8573.9|8573.9|8548.23|8548.23|0
1636119600000|2021-11-05 13:40:00|8563.98|8563.98|8584.37|8584.37|8585.04|8585.04|8562.64|8562.64|0
1636119900000|2021-11-05 13:45:00|8584.46|8584.46|8569.59|8569.59|8584.7|8584.7|8568.77|8568.77|0
1636120200000|2021-11-05 13:50:00|8569.4|8569.4|8555.09|8555.09|8571.35|8571.35|8554.5|8554.5|0
1636120500000|2021-11-05 13:55:00|8555.03|8555.03|8533.12|8533.12|8555.21|8555.21|8530.33|8530.33|0
1636120800000|2021-11-05 14:00:00|8533.22|8533.22|8555.06|8555.06|8555.06|8555.06|8532.68|8532.68|0
1636121100000|2021-11-05 14:05:00|8555.36|8555.36|8563.23|8563.23|8564.07|8564.07|8554.25|8554.25|0
1636121400000|2021-11-05 14:10:00|8563.17|8563.17|8565.76|8565.76|8572.68|8572.68|8561.97|8561.97|0
1636121700000|2021-11-05 14:15:00|8565.98|8565.98|8548.68|8548.68|8568.93|8568.93|8548.68|8548.68|0
1636122000000|2021-11-05 14:20:00|8548.45|8548.45|8546.78|8546.78|8553.77|8553.77|8538.88|8538.88|0
1636122300000|2021-11-05 14:25:00|8546.32|8546.32|8535.93|8535.93|8550.74|8550.74|8535.24|8535.24|0
1636122600000|2021-11-05 14:30:00|8536.11|8536.11|8536.54|8536.54|8541.73|8541.73|8529.53|8529.53|0
1636122900000|2021-11-05 14:35:00|8536.75|8536.75|8533.97|8533.97|8540.01|8540.01|8533.46|8533.46|0
1636123200000|2021-11-05 14:40:00|8533.59|8533.59|8540.39|8540.39|8540.39|8540.39|8530.45|8530.45|0
1636123500000|2021-11-05 14:45:00|8540.72|8540.72|8540.79|8540.79|8546.09|8546.09|8538.12|8538.12|0
1636123800000|2021-11-05 14:50:00|8540.83|8540.83|8539.61|8539.61|8540.83|8540.83|8527.46|8527.46|0
1636124100000|2021-11-05 14:55:00|8540.53|8540.53|8555.15|8555.15|8555.66|8555.66|8540.45|8540.45|0
1636124400000|2021-11-05 15:00:00|8555.08|8555.08|8548.75|8548.75|8558.08|8558.08|8548.67|8548.67|0
1636124700000|2021-11-05 15:05:00|8547.9|8547.9|8545.97|8545.97|8553.01|8553.01|8545.2|8545.2|0
1636125000000|2021-11-05 15:10:00|8545.82|8545.82|8560.45|8560.45|8560.56|8560.56|8538.95|8538.95|0
1636125300000|2021-11-05 15:15:00|8560.38|8560.38|8560.89|8560.89|8567.01|8567.01|8554.42|8554.42|0
1636125600000|2021-11-05 15:20:00|8560.04|8560.04|8567.47|8567.47|8570.89|8570.89|8557.78|8557.78|0
1636125900000|2021-11-05 15:25:00|8567.62|8567.62|8560.13|8560.13|8569.12|8569.12|8558.97|8558.97|0
1636126200000|2021-11-05 15:30:00|8560.43|8560.43|8568.65|8568.65|8568.74|8568.74|8557.81|8557.81|0
1636126500000|2021-11-05 15:35:00|8568.54|8568.54|8580.7|8580.7|8581.19|8581.19|8568.54|8568.54|0
1636126800000|2021-11-05 15:40:00|8580.55|8580.55|8590.23|8590.23|8590.55|8590.55|8580.47|8580.47|0
1636127100000|2021-11-05 15:45:00|8590.6|8590.6|8589.12|8589.12|8590.9|8590.9|8584.58|8584.58|0
1636127400000|2021-11-05 15:50:00|8589.35|8589.35|8590.8|8590.8|8602.57|8602.57|8588.05|8588.05|0
1636127700000|2021-11-05 15:55:00|8590.44|8590.44|8591.28|8591.28|8593.57|8593.57|8585.64|8585.64|0
1636128000000|2021-11-05 16:00:00|8590.67|8590.67|8592.42|8592.42|8594.6|8594.6|8587.24|8587.24|0
1636128300000|2021-11-05 16:05:00|8592.2|8592.2|8596.38|8596.38|8598.19|8598.19|8589.13|8589.13|0
1636128600000|2021-11-05 16:10:00|8596.49|8596.49|8590.29|8590.29|8597.66|8597.66|8589.93|8589.93|0
1636128900000|2021-11-05 16:15:00|8589.91|8589.91|8578.71|8578.71|8589.99|8589.99|8576.57|8576.57|0
1636129200000|2021-11-05 16:20:00|8578.78|8578.78|8580.8|8580.8|8587.04|8587.04|8578.47|8578.47|0
1636129500000|2021-11-05 16:25:00|8580.99|8580.99|8575.8|8575.8|8581.23|8581.23|8570.11|8570.11|0
1636359300000|2021-11-08 08:15:00|8573.44|8573.44|8565.61|8565.61|8578.38|8578.38|8562.52|8562.52|0
1636359600000|2021-11-08 08:20:00|8564.01|8564.01|8568.86|8568.86|8575.56|8575.56|8546.56|8546.56|0
1636359900000|2021-11-08 08:25:00|8567.67|8567.67|8548.85|8548.85|8571.01|8571.01|8548.85|8548.85|0
1636360200000|2021-11-08 08:30:00|8548.61|8548.61|8523.59|8523.59|8549.2|8549.2|8511.1|8511.1|0
1636360500000|2021-11-08 08:35:00|8524.15|8524.15|8548.39|8548.39|8548.83|8548.83|8522.99|8522.99|0
1636360800000|2021-11-08 08:40:00|8548.21|8548.21|8538.38|8538.38|8560.7|8560.7|8538.38|8538.38|0
1636361100000|2021-11-08 08:45:00|8538.23|8538.23|8534.76|8534.76|8539.17|8539.17|8525.83|8525.83|0
1636361400000|2021-11-08 08:50:00|8535.14|8535.14|8548.32|8548.32|8550.91|8550.91|8535.14|8535.14|0
1636361700000|2021-11-08 08:55:00|8548.63|8548.63|8531|8531|8550.34|8550.34|8530.6|8530.6|0
1636362000000|2021-11-08 09:00:00|8531.5|8531.5|8548.47|8548.47|8548.47|8548.47|8530.34|8530.34|0
1636362300000|2021-11-08 09:05:00|8548.58|8548.58|8538.33|8538.33|8548.58|8548.58|8537.58|8537.58|0
1636362600000|2021-11-08 09:10:00|8538.07|8538.07|8543.48|8543.48|8544.3|8544.3|8537.16|8537.16|0
1636362900000|2021-11-08 09:15:00|8543.86|8543.86|8535.24|8535.24|8545.17|8545.17|8529.64|8529.64|0
1636363200000|2021-11-08 09:20:00|8535.62|8535.62|8531.45|8531.45|8535.7|8535.7|8526.52|8526.52|0
1636363500000|2021-11-08 09:25:00|8530.26|8530.26|8531.04|8531.04|8539.74|8539.74|8526.07|8526.07|0
1636363800000|2021-11-08 09:30:00|8530.81|8530.81|8520.9|8520.9|8530.87|8530.87|8520.55|8520.55|0
1636364100000|2021-11-08 09:35:00|8521.05|8521.05|8526.76|8526.76|8526.76|8526.76|8512.02|8512.02|0
1636364400000|2021-11-08 09:40:00|8526.48|8526.48|8548.11|8548.11|8548.11|8548.11|8526.21|8526.21|0
1636364700000|2021-11-08 09:45:00|8548.33|8548.33|8555.05|8555.05|8555.82|8555.82|8546.49|8546.49|0
1636365000000|2021-11-08 09:50:00|8554.96|8554.96|8560.22|8560.22|8562.93|8562.93|8544.84|8544.84|0
1636365300000|2021-11-08 09:55:00|8559.84|8559.84|8550.9|8550.9|8559.84|8559.84|8550.74|8550.74|0
1636365600000|2021-11-08 10:00:00|8550.31|8550.31|8565.15|8565.15|8565.37|8565.37|8550.31|8550.31|0
1636365900000|2021-11-08 10:05:00|8565.06|8565.06|8549.58|8549.58|8565.34|8565.34|8549.58|8549.58|0
1636366200000|2021-11-08 10:10:00|8549.2|8549.2|8553.97|8553.97|8553.97|8553.97|8545.31|8545.31|0
1636366500000|2021-11-08 10:15:00|8553.81|8553.81|8552.37|8552.37|8558.6|8558.6|8550.8|8550.8|0
1636366800000|2021-11-08 10:20:00|8552.52|8552.52|8544.22|8544.22|8553.85|8553.85|8543.31|8543.31|0
1636367100000|2021-11-08 10:25:00|8544.06|8544.06|8546.96|8546.96|8549.28|8549.28|8542.17|8542.17|0
1636367400000|2021-11-08 10:30:00|8546.77|8546.77|8553.78|8553.78|8553.79|8553.79|8543.97|8543.97|0
1636367700000|2021-11-08 10:35:00|8553.82|8553.82|8545.13|8545.13|8553.82|8553.82|8544.99|8544.99|0
1636368000000|2021-11-08 10:40:00|8545.08|8545.08|8542.18|8542.18|8545.08|8545.08|8536.94|8536.94|0
1636368300000|2021-11-08 10:45:00|8541.84|8541.84|8533.76|8533.76|8541.84|8541.84|8533.67|8533.67|0
1636368600000|2021-11-08 10:50:00|8534.55|8534.55|8538.97|8538.97|8539.06|8539.06|8533.76|8533.76|0
1636368900000|2021-11-08 10:55:00|8539.13|8539.13|8550.8|8550.8|8553.52|8553.52|8539.13|8539.13|0
1636369200000|2021-11-08 11:00:00|8550.91|8550.91|8556.09|8556.09|8556.41|8556.41|8546.97|8546.97|0
1636369500000|2021-11-08 11:05:00|8555.71|8555.71|8552.04|8552.04|8555.73|8555.73|8546.59|8546.59|0
1636369800000|2021-11-08 11:10:00|8552.01|8552.01|8542.99|8542.99|8553.77|8553.77|8542.99|8542.99|0
1636370100000|2021-11-08 11:15:00|8543.02|8543.02|8546.14|8546.14|8546.74|8546.74|8541.73|8541.73|0
1636370400000|2021-11-08 11:20:00|8546.06|8546.06|8545.47|8545.47|8549.58|8549.58|8543.79|8543.79|0
1636370700000|2021-11-08 11:25:00|8545.85|8545.85|8549.74|8549.74|8550.46|8550.46|8545.57|8545.57|0
1636371000000|2021-11-08 11:30:00|8549.96|8549.96|8557.97|8557.97|8558.19|8558.19|8549.06|8549.06|0
1636371300000|2021-11-08 11:35:00|8557.74|8557.74|8555.07|8555.07|8562.4|8562.4|8554.91|8554.91|0
1636371600000|2021-11-08 11:40:00|8554.4|8554.4|8563.89|8563.89|8563.89|8563.89|8550.51|8550.51|0
1636371900000|2021-11-08 11:45:00|8564.04|8564.04|8580.77|8580.77|8580.77|8580.77|8564.04|8564.04|0
1636372200000|2021-11-08 11:50:00|8580.24|8580.24|8576.44|8576.44|8580.43|8580.43|8576|8576|0
1636372500000|2021-11-08 11:55:00|8576.38|8576.38|8561.66|8561.66|8576.69|8576.69|8561.66|8561.66|0
1636372800000|2021-11-08 12:00:00|8561.89|8561.89|8560.56|8560.56|8564.59|8564.59|8557.88|8557.88|0
1636373100000|2021-11-08 12:05:00|8560.79|8560.79|8570.67|8570.67|8573.76|8573.76|8560.79|8560.79|0
1636373400000|2021-11-08 12:10:00|8570.72|8570.72|8573.13|8573.13|8578.06|8578.06|8570.13|8570.13|0
1636373700000|2021-11-08 12:15:00|8573.37|8573.37|8580.51|8580.51|8581.99|8581.99|8573.37|8573.37|0
1636374000000|2021-11-08 12:20:00|8580.73|8580.73|8568.12|8568.12|8580.73|8580.73|8568.05|8568.05|0
1636374300000|2021-11-08 12:25:00|8568.18|8568.18|8553.73|8553.73|8568.18|8568.18|8552.46|8552.46|0
1636374600000|2021-11-08 12:30:00|8553.88|8553.88|8545.73|8545.73|8556.41|8556.41|8542.47|8542.47|0
1636374900000|2021-11-08 12:35:00|8545.92|8545.92|8545.68|8545.68|8553.43|8553.43|8545.04|8545.04|0
1636375200000|2021-11-08 12:40:00|8545.65|8545.65|8542.97|8542.97|8548.74|8548.74|8541.84|8541.84|0
1636375500000|2021-11-08 12:45:00|8543.25|8543.25|8538.75|8538.75|8544.12|8544.12|8537.86|8537.86|0
1636375800000|2021-11-08 12:50:00|8538.37|8538.37|8537.75|8537.75|8541.99|8541.99|8535.28|8535.28|0
1636376100000|2021-11-08 12:55:00|8537.64|8537.64|8534.37|8534.37|8538.99|8538.99|8533.3|8533.3|0
1636376400000|2021-11-08 13:00:00|8534.2|8534.2|8527.48|8527.48|8534.94|8534.94|8524.84|8524.84|0
1636376700000|2021-11-08 13:05:00|8527.25|8527.25|8526.38|8526.38|8528.58|8528.58|8526.17|8526.17|0
1636377000000|2021-11-08 13:10:00|8526.66|8526.66|8514.91|8514.91|8526.66|8526.66|8514.53|8514.53|0
1636377300000|2021-11-08 13:15:00|8514.89|8514.89|8522.14|8522.14|8522.61|8522.61|8514.78|8514.78|0
1636377600000|2021-11-08 13:20:00|8522.55|8522.55|8529.04|8529.04|8529.04|8529.04|8521.99|8521.99|0
1636377900000|2021-11-08 13:25:00|8528.19|8528.19|8517.69|8517.69|8528.5|8528.5|8517.54|8517.54|0
1636378200000|2021-11-08 13:30:00|8517.59|8517.59|8511.91|8511.91|8518.24|8518.24|8510.21|8510.21|0
1636378500000|2021-11-08 13:35:00|8512.02|8512.02|8508.72|8508.72|8513.6|8513.6|8507.67|8507.67|0
1636378800000|2021-11-08 13:40:00|8508.63|8508.63|8501.65|8501.65|8508.63|8508.63|8501.35|8501.35|0
1636379100000|2021-11-08 13:45:00|8501.5|8501.5|8513.41|8513.41|8514.15|8514.15|8499.43|8499.43|0
1636379400000|2021-11-08 13:50:00|8513.25|8513.25|8521.32|8521.32|8521.54|8521.54|8511.49|8511.49|0
1636379700000|2021-11-08 13:55:00|8522.17|8522.17|8523.14|8523.14|8527.74|8527.74|8521.74|8521.74|0
1636380000000|2021-11-08 14:00:00|8523.22|8523.22|8521.99|8521.99|8526.09|8526.09|8520.22|8520.22|0
1636380300000|2021-11-08 14:05:00|8521.54|8521.54|8523.74|8523.74|8523.74|8523.74|8517.1|8517.1|0
1636380600000|2021-11-08 14:10:00|8524.59|8524.59|8522.39|8522.39|8525.53|8525.53|8520.69|8520.69|0
1636380900000|2021-11-08 14:15:00|8522.77|8522.77|8515.3|8515.3|8523.9|8523.9|8513.67|8513.67|0
1636381200000|2021-11-08 14:20:00|8515.67|8515.67|8514.1|8514.1|8516.62|8516.62|8509.67|8509.67|0
1636381500000|2021-11-08 14:25:00|8513.66|8513.66|8511.75|8511.75|8520.3|8520.3|8510.69|8510.69|0
1636381800000|2021-11-08 14:30:00|8511.14|8511.14|8513.83|8513.83|8522.53|8522.53|8509.83|8509.83|0
1636382100000|2021-11-08 14:35:00|8513.95|8513.95|8523.56|8523.56|8526.07|8526.07|8513.95|8513.95|0
1636382400000|2021-11-08 14:40:00|8523.84|8523.84|8533.04|8533.04|8535.51|8535.51|8520.08|8520.08|0
1636382700000|2021-11-08 14:45:00|8532.66|8532.66|8518.42|8518.42|8532.66|8532.66|8518.39|8518.39|0
1636383000000|2021-11-08 14:50:00|8517.52|8517.52|8516.84|8516.84|8520.23|8520.23|8514.71|8514.71|0
1636383300000|2021-11-08 14:55:00|8516.72|8516.72|8516.69|8516.69|8516.72|8516.72|8509.94|8509.94|0
1636383600000|2021-11-08 15:00:00|8517.06|8517.06|8519.02|8519.02|8525.06|8525.06|8514.06|8514.06|0
1636383900000|2021-11-08 15:05:00|8519.14|8519.14|8507.27|8507.27|8521.14|8521.14|8507.06|8507.06|0
1636384200000|2021-11-08 15:10:00|8507.36|8507.36|8502.08|8502.08|8507.98|8507.98|8497.36|8497.36|0
1636384500000|2021-11-08 15:15:00|8501.28|8501.28|8506.04|8506.04|8510.25|8510.25|8501.28|8501.28|0
1636384800000|2021-11-08 15:20:00|8506.15|8506.15|8507.68|8507.68|8508|8508|8500.39|8500.39|0
1636385100000|2021-11-08 15:25:00|8507.43|8507.43|8493.06|8493.06|8509.16|8509.16|8493.06|8493.06|0
1636385400000|2021-11-08 15:30:00|8492.87|8492.87|8493.24|8493.24|8493.24|8493.24|8487.11|8487.11|0
1636385700000|2021-11-08 15:35:00|8493.32|8493.32|8498.95|8498.95|8504.05|8504.05|8493.28|8493.28|0
1636386000000|2021-11-08 15:40:00|8499.3|8499.3|8500.38|8500.38|8500.43|8500.43|8495.81|8495.81|0
1636386300000|2021-11-08 15:45:00|8500|8500|8504.77|8504.77|8507.76|8507.76|8499.22|8499.22|0
1636386600000|2021-11-08 15:50:00|8504.68|8504.68|8504.64|8504.64|8510.04|8510.04|8500.89|8500.89|0
1636386900000|2021-11-08 15:55:00|8504.42|8504.42|8510.48|8510.48|8511.89|8511.89|8503.48|8503.48|0
1636387200000|2021-11-08 16:00:00|8510.37|8510.37|8513.18|8513.18|8515.6|8515.6|8510.18|8510.18|0
1636387500000|2021-11-08 16:05:00|8514.03|8514.03|8508.18|8508.18|8514.17|8514.17|8507.8|8507.8|0
1636387800000|2021-11-08 16:10:00|8508.51|8508.51|8512.16|8512.16|8512.31|8512.31|8507.98|8507.98|0
1636388100000|2021-11-08 16:15:00|8512.01|8512.01|8506.81|8506.81|8512.08|8512.08|8504.34|8504.34|0
1636388400000|2021-11-08 16:20:00|8506.65|8506.65|8507.26|8507.26|8510.83|8510.83|8506.03|8506.03|0
1636388700000|2021-11-08 16:25:00|8507.35|8507.35|8499.89|8499.89|8508.25|8508.25|8497.32|8497.32|0
1636445700000|2021-11-09 08:15:00|8485.11|8485.11|8488.11|8488.11|8489.27|8489.27|8476.26|8476.26|0
1636446000000|2021-11-09 08:20:00|8488.22|8488.22|8496.93|8496.93|8496.93|8496.93|8486.73|8486.73|0
1636446300000|2021-11-09 08:25:00|8496.37|8496.37|8493.18|8493.18|8496.37|8496.37|8486.34|8486.34|0
1636446600000|2021-11-09 08:30:00|8492.87|8492.87|8495.73|8495.73|8495.73|8495.73|8486.92|8486.92|0
1636446900000|2021-11-09 08:35:00|8498.28|8498.28|8501.58|8501.58|8504.63|8504.63|8498.28|8498.28|0
1636447200000|2021-11-09 08:40:00|8501.77|8501.77|8505.1|8505.1|8509.41|8509.41|8501.1|8501.1|0
1636447500000|2021-11-09 08:45:00|8504.85|8504.85|8492.44|8492.44|8507.91|8507.91|8492.22|8492.22|0
1636447800000|2021-11-09 08:50:00|8491.98|8491.98|8502.61|8502.61|8506.68|8506.68|8491.19|8491.19|0
1636448100000|2021-11-09 08:55:00|8502.39|8502.39|8509.31|8509.31|8509.7|8509.7|8502.39|8502.39|0
1636448400000|2021-11-09 09:00:00|8509.34|8509.34|8506.34|8506.34|8514.19|8514.19|8505.69|8505.69|0
1636448700000|2021-11-09 09:05:00|8506.71|8506.71|8503.37|8503.37|8507.25|8507.25|8501.43|8501.43|0
1636449000000|2021-11-09 09:10:00|8503.99|8503.99|8503.66|8503.66|8507.25|8507.25|8502.32|8502.32|0
1636449300000|2021-11-09 09:15:00|8503.46|8503.46|8490.74|8490.74|8503.83|8503.83|8490.74|8490.74|0
1636449600000|2021-11-09 09:20:00|8490.95|8490.95|8493.14|8493.14|8497.28|8497.28|8490.36|8490.36|0
1636449900000|2021-11-09 09:25:00|8492.99|8492.99|8494.49|8494.49|8494.8|8494.8|8489.36|8489.36|0
1636450200000|2021-11-09 09:30:00|8494.63|8494.63|8521.26|8521.26|8521.36|8521.36|8494.63|8494.63|0
1636450500000|2021-11-09 09:35:00|8521.81|8521.81|8533.47|8533.47|8534.86|8534.86|8521.81|8521.81|0
1636450800000|2021-11-09 09:40:00|8533.62|8533.62|8537.51|8537.51|8541.09|8541.09|8533.62|8533.62|0
1636451100000|2021-11-09 09:45:00|8537.6|8537.6|8545.95|8545.95|8548.17|8548.17|8537.6|8537.6|0
1636451400000|2021-11-09 09:50:00|8545.84|8545.84|8540.66|8540.66|8547.91|8547.91|8540.66|8540.66|0
1636451700000|2021-11-09 09:55:00|8540.6|8540.6|8562.29|8562.29|8562.67|8562.67|8540.16|8540.16|0
1636452000000|2021-11-09 10:00:00|8562.75|8562.75|8564.84|8564.84|8564.84|8564.84|8555.83|8555.83|0
1636452300000|2021-11-09 10:05:00|8564.76|8564.76|8574.18|8574.18|8574.3|8574.3|8559.57|8559.57|0
1636452600000|2021-11-09 10:10:00|8574.03|8574.03|8569.09|8569.09|8574.23|8574.23|8567.82|8567.82|0
1636452900000|2021-11-09 10:15:00|8569.51|8569.51|8553.24|8553.24|8569.73|8569.73|8552.84|8552.84|0
1636453200000|2021-11-09 10:20:00|8553.18|8553.18|8536.4|8536.4|8553.18|8553.18|8536.4|8536.4|0
1636453500000|2021-11-09 10:25:00|8537.25|8537.25|8531.65|8531.65|8537.25|8537.25|8531.63|8531.63|0
1636453800000|2021-11-09 10:30:00|8531.49|8531.49|8523.69|8523.69|8533.19|8533.19|8523.69|8523.69|0
1636454100000|2021-11-09 10:35:00|8523.58|8523.58|8523.87|8523.87|8524.71|8524.71|8520.31|8520.31|0
1636454400000|2021-11-09 10:40:00|8523.64|8523.64|8523.51|8523.51|8525.75|8525.75|8520.68|8520.68|0
1636454700000|2021-11-09 10:45:00|8523.21|8523.21|8512.1|8512.1|8523.28|8523.28|8509.8|8509.8|0
1636455000000|2021-11-09 10:50:00|8511.89|8511.89|8516.92|8516.92|8517.56|8517.56|8511.78|8511.78|0
1636455300000|2021-11-09 10:55:00|8517.14|8517.14|8515.93|8515.93|8521.19|8521.19|8515.82|8515.82|0
1636455600000|2021-11-09 11:00:00|8515.83|8515.83|8516.45|8516.45|8516.45|8516.45|8511.63|8511.63|0
1636455900000|2021-11-09 11:05:00|8518.15|8518.15|8519.93|8519.93|8521.9|8521.9|8517.79|8517.79|0
1636456200000|2021-11-09 11:10:00|8520.05|8520.05|8518.1|8518.1|8522.16|8522.16|8514.4|8514.4|0
1636456500000|2021-11-09 11:15:00|8518.03|8518.03|8517.18|8517.18|8518.06|8518.06|8512.91|8512.91|0
1636456800000|2021-11-09 11:20:00|8517.81|8517.81|8519.5|8519.5|8520.18|8520.18|8516.69|8516.69|0
1636457100000|2021-11-09 11:25:00|8518.82|8518.82|8515.1|8515.1|8518.82|8518.82|8513.52|8513.52|0
1636457400000|2021-11-09 11:30:00|8515.06|8515.06|8504.53|8504.53|8515.06|8515.06|8502.19|8502.19|0
1636457700000|2021-11-09 11:35:00|8504.45|8504.45|8518.52|8518.52|8519.4|8519.4|8504.28|8504.28|0
1636458000000|2021-11-09 11:40:00|8518.76|8518.76|8520.39|8520.39|8523.05|8523.05|8518.76|8518.76|0
1636458300000|2021-11-09 11:45:00|8520.72|8520.72|8520.91|8520.91|8523.85|8523.85|8520.72|8520.72|0
1636458600000|2021-11-09 11:50:00|8520.75|8520.75|8522.88|8522.88|8526.68|8526.68|8520|8520|0
1636458900000|2021-11-09 11:55:00|8522.97|8522.97|8520.85|8520.85|8523.82|8523.82|8520.38|8520.38|0
1636459200000|2021-11-09 12:00:00|8521.29|8521.29|8519.71|8519.71|8522.7|8522.7|8519.71|8519.71|0
1636459500000|2021-11-09 12:05:00|8519.53|8519.53|8515.06|8515.06|8520.78|8520.78|8515.06|8515.06|0
1636459800000|2021-11-09 12:10:00|8514.97|8514.97|8513.17|8513.17|8517.98|8517.98|8512.84|8512.84|0
1636460100000|2021-11-09 12:15:00|8512.86|8512.86|8520.34|8520.34|8520.34|8520.34|8512.39|8512.39|0
1636460400000|2021-11-09 12:20:00|8522.04|8522.04|8514.78|8514.78|8525.5|8525.5|8514.78|8514.78|0
1636460700000|2021-11-09 12:25:00|8514.37|8514.37|8515.76|8515.76|8518.5|8518.5|8513.48|8513.48|0
1636461000000|2021-11-09 12:30:00|8515.01|8515.01|8515.82|8515.82|8519.06|8519.06|8514.55|8514.55|0
1636461300000|2021-11-09 12:35:00|8515.93|8515.93|8515.9|8515.9|8516.16|8516.16|8512.46|8512.46|0
1636461600000|2021-11-09 12:40:00|8515.99|8515.99|8516.68|8516.68|8516.69|8516.69|8511.05|8511.05|0
1636461900000|2021-11-09 12:45:00|8516.9|8516.9|8513.81|8513.81|8519.62|8519.62|8512.9|8512.9|0
1636462200000|2021-11-09 12:50:00|8513.93|8513.93|8508.19|8508.19|8515.25|8515.25|8507.58|8507.58|0
1636462500000|2021-11-09 12:55:00|8508.09|8508.09|8503.86|8503.86|8508.23|8508.23|8503.86|8503.86|0
1636462800000|2021-11-09 13:00:00|8503.59|8503.59|8502.95|8502.95|8505.03|8505.03|8502.4|8502.4|0
1636463100000|2021-11-09 13:05:00|8502.91|8502.91|8501.79|8501.79|8503.28|8503.28|8500.02|8500.02|0
1636463400000|2021-11-09 13:10:00|8502.17|8502.17|8500.81|8500.81|8503.74|8503.74|8499.85|8499.85|0
1636463700000|2021-11-09 13:15:00|8500.97|8500.97|8520.3|8520.3|8520.3|8520.3|8499.91|8499.91|0
1636464000000|2021-11-09 13:20:00|8520.77|8520.77|8516.9|8516.9|8523.54|8523.54|8516.9|8516.9|0
1636464300000|2021-11-09 13:25:00|8516.46|8516.46|8518.44|8518.44|8520.42|8520.42|8515.5|8515.5|0
1636464600000|2021-11-09 13:30:00|8518.36|8518.36|8513.37|8513.37|8521.24|8521.24|8513.37|8513.37|0
1636464900000|2021-11-09 13:35:00|8514.22|8514.22|8515.77|8515.77|8515.77|8515.77|8512.74|8512.74|0
1636465200000|2021-11-09 13:40:00|8515.05|8515.05|8518.05|8518.05|8518.05|8518.05|8514.18|8514.18|0
1636465500000|2021-11-09 13:45:00|8517.99|8517.99|8519.27|8519.27|8523.4|8523.4|8515.84|8515.84|0
1636465800000|2021-11-09 13:50:00|8519.61|8519.61|8526.82|8526.82|8528.64|8528.64|8519.49|8519.49|0
1636466100000|2021-11-09 13:55:00|8527.05|8527.05|8522.22|8522.22|8529.51|8529.51|8522.09|8522.09|0
1636466400000|2021-11-09 14:00:00|8522.17|8522.17|8521.34|8521.34|8523.26|8523.26|8520.67|8520.67|0
1636466700000|2021-11-09 14:05:00|8521.22|8521.22|8526.76|8526.76|8529.11|8529.11|8518.71|8518.71|0
1636467000000|2021-11-09 14:10:00|8526.79|8526.79|8524.57|8524.57|8526.88|8526.88|8524.13|8524.13|0
1636467300000|2021-11-09 14:15:00|8524.64|8524.64|8528.69|8528.69|8530.18|8530.18|8524.64|8524.64|0
1636467600000|2021-11-09 14:20:00|8528.8|8528.8|8527.49|8527.49|8529.66|8529.66|8526.25|8526.25|0
1636467900000|2021-11-09 14:25:00|8527.79|8527.79|8537.28|8537.28|8537.28|8537.28|8527.79|8527.79|0
1636468200000|2021-11-09 14:30:00|8536.91|8536.91|8514.97|8514.97|8536.99|8536.99|8512.49|8512.49|0
1636468500000|2021-11-09 14:35:00|8515.08|8515.08|8515.48|8515.48|8515.53|8515.53|8504.71|8504.71|0
1636468800000|2021-11-09 14:40:00|8515.93|8515.93|8509.67|8509.67|8521.74|8521.74|8509.33|8509.33|0
1636469100000|2021-11-09 14:45:00|8509.55|8509.55|8507.85|8507.85|8514.18|8514.18|8507.52|8507.52|0
1636469400000|2021-11-09 14:50:00|8507.52|8507.52|8483.7|8483.7|8508.65|8508.65|8483.15|8483.15|0
1636469700000|2021-11-09 14:55:00|8483.67|8483.67|8453.35|8453.35|8485.11|8485.11|8452.65|8452.65|0
1636470000000|2021-11-09 15:00:00|8453.54|8453.54|8446.5|8446.5|8461.97|8461.97|8446.48|8446.48|0
1636470300000|2021-11-09 15:05:00|8446.62|8446.62|8426.47|8426.47|8446.63|8446.63|8426.47|8426.47|0
1636470600000|2021-11-09 15:10:00|8426.38|8426.38|8441.69|8441.69|8442.7|8442.7|8421.77|8421.77|0
1636470900000|2021-11-09 15:15:00|8441.46|8441.46|8428.78|8428.78|8450.7|8450.7|8427.78|8427.78|0
1636471200000|2021-11-09 15:20:00|8429.38|8429.38|8421.47|8421.47|8431.7|8431.7|8420.61|8420.61|0
1636471500000|2021-11-09 15:25:00|8421.56|8421.56|8433.38|8433.38|8435.59|8435.59|8421.56|8421.56|0
1636471800000|2021-11-09 15:30:00|8433.47|8433.47|8440.08|8440.08|8442.71|8442.71|8433.11|8433.11|0
1636472100000|2021-11-09 15:35:00|8440.23|8440.23|8439.19|8439.19|8445.02|8445.02|8439.18|8439.18|0
1636472400000|2021-11-09 15:40:00|8439.1|8439.1|8444.56|8444.56|8446.24|8446.24|8437.81|8437.81|0
1636472700000|2021-11-09 15:45:00|8444.65|8444.65|8441.95|8441.95|8446.14|8446.14|8441.46|8441.46|0
1636473000000|2021-11-09 15:50:00|8442.02|8442.02|8428.07|8428.07|8442.02|8442.02|8428.07|8428.07|0
1636473300000|2021-11-09 15:55:00|8427.22|8427.22|8433.66|8433.66|8434.21|8434.21|8425.78|8425.78|0
1636473600000|2021-11-09 16:00:00|8434.55|8434.55|8444.49|8444.49|8446.91|8446.91|8434.55|8434.55|0
1636473900000|2021-11-09 16:05:00|8444.57|8444.57|8443.58|8443.58|8447.77|8447.77|8441.61|8441.61|0
1636474200000|2021-11-09 16:10:00|8443.45|8443.45|8434.38|8434.38|8443.67|8443.67|8432.12|8432.12|0
1636474500000|2021-11-09 16:15:00|8434.5|8434.5|8428.38|8428.38|8434.5|8434.5|8423.08|8423.08|0
1636474800000|2021-11-09 16:20:00|8428.41|8428.41|8422.98|8422.98|8433.52|8433.52|8421.48|8421.48|0
1636475100000|2021-11-09 16:25:00|8423.13|8423.13|8422.52|8422.52|8424.33|8424.33|8420.7|8420.7|0
1636532100000|2021-11-10 08:15:00|8426.69|8426.69|8425.19|8425.19|8434.81|8434.81|8419.8|8419.8|0
1636532400000|2021-11-10 08:20:00|8424.94|8424.94|8406.65|8406.65|8428.93|8428.93|8406.65|8406.65|0
1636532700000|2021-11-10 08:25:00|8406.43|8406.43|8390.12|8390.12|8406.43|8406.43|8390.03|8390.03|0
1636533000000|2021-11-10 08:30:00|8390.03|8390.03|8377.54|8377.54|8390.03|8390.03|8377.54|8377.54|0
1636533300000|2021-11-10 08:35:00|8376.69|8376.69|8368.82|8368.82|8376.69|8376.69|8366.81|8366.81|0
1636533600000|2021-11-10 08:40:00|8368.69|8368.69|8353.54|8353.54|8369.54|8369.54|8351.34|8351.34|0
1636533900000|2021-11-10 08:45:00|8353.62|8353.62|8355.36|8355.36|8362.31|8362.31|8351.73|8351.73|0
1636534200000|2021-11-10 08:50:00|8355.46|8355.46|8347.91|8347.91|8356.96|8356.96|8345.84|8345.84|0
1636534500000|2021-11-10 08:55:00|8347.8|8347.8|8349.84|8349.84|8351|8351|8345.82|8345.82|0
1636534800000|2021-11-10 09:00:00|8350.12|8350.12|8368.39|8368.39|8368.39|8368.39|8350.03|8350.03|0
1636535100000|2021-11-10 09:05:00|8368.35|8368.35|8366.12|8366.12|8377.22|8377.22|8365.17|8365.17|0
1636535400000|2021-11-10 09:10:00|8366.08|8366.08|8374.03|8374.03|8374.03|8374.03|8359.39|8359.39|0
1636535700000|2021-11-10 09:15:00|8374.09|8374.09|8352.73|8352.73|8375.7|8375.7|8352.6|8352.6|0
1636536000000|2021-11-10 09:20:00|8352.63|8352.63|8349.56|8349.56|8357.09|8357.09|8346.87|8346.87|0
1636536300000|2021-11-10 09:25:00|8349.59|8349.59|8334.42|8334.42|8351.47|8351.47|8334.42|8334.42|0
1636536600000|2021-11-10 09:30:00|8334.37|8334.37|8348.06|8348.06|8348.62|8348.62|8331.08|8331.08|0
1636536900000|2021-11-10 09:35:00|8347.96|8347.96|8340.62|8340.62|8347.96|8347.96|8339.13|8339.13|0
1636537200000|2021-11-10 09:40:00|8340.25|8340.25|8355.64|8355.64|8355.64|8355.64|8340.25|8340.25|0
1636537500000|2021-11-10 09:45:00|8355.77|8355.77|8357.31|8357.31|8358.32|8358.32|8355.77|8355.77|0
1636537800000|2021-11-10 09:50:00|8357.52|8357.52|8360.52|8360.52|8362.41|8362.41|8357.52|8357.52|0
1636538100000|2021-11-10 09:55:00|8360.44|8360.44|8353.52|8353.52|8360.44|8360.44|8350.71|8350.71|0
1636538400000|2021-11-10 10:00:00|8353.45|8353.45|8358.48|8358.48|8360.64|8360.64|8353.36|8353.36|0
1636538700000|2021-11-10 10:05:00|8358.82|8358.82|8362.87|8362.87|8370.26|8370.26|8358.71|8358.71|0
1636539000000|2021-11-10 10:10:00|8363.69|8363.69|8362.63|8362.63|8368.9|8368.9|8361.63|8361.63|0
1636539300000|2021-11-10 10:15:00|8362.86|8362.86|8363.67|8363.67|8365.13|8365.13|8361.35|8361.35|0
1636539600000|2021-11-10 10:20:00|8363.97|8363.97|8351.52|8351.52|8364.9|8364.9|8350.5|8350.5|0
1636539900000|2021-11-10 10:25:00|8351.9|8351.9|8363.49|8363.49|8364.79|8364.79|8348.21|8348.21|0
1636540200000|2021-11-10 10:30:00|8365.19|8365.19|8353.8|8353.8|8365.95|8365.95|8353.4|8353.4|0
1636540500000|2021-11-10 10:35:00|8353.65|8353.65|8344.23|8344.23|8353.93|8353.93|8344.23|8344.23|0
1636540800000|2021-11-10 10:40:00|8344.02|8344.02|8358.73|8358.73|8359.12|8359.12|8344.02|8344.02|0
1636541100000|2021-11-10 10:45:00|8358.62|8358.62|8358.06|8358.06|8363.76|8363.76|8355.28|8355.28|0
1636541400000|2021-11-10 10:50:00|8358.18|8358.18|8356.5|8356.5|8360.96|8360.96|8353.48|8353.48|0
1636541700000|2021-11-10 10:55:00|8356.69|8356.69|8366.91|8366.91|8367.67|8367.67|8356.55|8356.55|0
1636542000000|2021-11-10 11:00:00|8366.89|8366.89|8357.75|8357.75|8366.89|8366.89|8352.54|8352.54|0
1636542300000|2021-11-10 11:05:00|8357.95|8357.95|8357.34|8357.34|8359.2|8359.2|8355.27|8355.27|0
1636542600000|2021-11-10 11:10:00|8357.36|8357.36|8358.89|8358.89|8360.33|8360.33|8357.36|8357.36|0
1636542900000|2021-11-10 11:15:00|8358.7|8358.7|8365.67|8365.67|8369.13|8369.13|8358.52|8358.52|0
1636543200000|2021-11-10 11:20:00|8365.63|8365.63|8365.75|8365.75|8367.05|8367.05|8364.58|8364.58|0
1636543500000|2021-11-10 11:25:00|8365.59|8365.59|8360.73|8360.73|8365.59|8365.59|8357.97|8357.97|0
1636543800000|2021-11-10 11:30:00|8360.52|8360.52|8367.18|8367.18|8367.18|8367.18|8360.47|8360.47|0
1636544100000|2021-11-10 11:35:00|8367.02|8367.02|8374.44|8374.44|8375.47|8375.47|8366.17|8366.17|0
1636544400000|2021-11-10 11:40:00|8374.57|8374.57|8377.44|8377.44|8377.69|8377.69|8373.82|8373.82|0
1636544700000|2021-11-10 11:45:00|8377.57|8377.57|8366.52|8366.52|8379.06|8379.06|8366.45|8366.45|0
1636545000000|2021-11-10 11:50:00|8366.14|8366.14|8359.56|8359.56|8366.14|8366.14|8359.15|8359.15|0
1636545300000|2021-11-10 11:55:00|8358.71|8358.71|8361.72|8361.72|8363.74|8363.74|8357.43|8357.43|0
1636545600000|2021-11-10 12:00:00|8361.43|8361.43|8365.83|8365.83|8365.83|8365.83|8361.43|8361.43|0
1636545900000|2021-11-10 12:05:00|8365.6|8365.6|8362.6|8362.6|8366.03|8366.03|8362.6|8362.6|0
1636546200000|2021-11-10 12:10:00|8362.22|8362.22|8358.8|8358.8|8363.15|8363.15|8354.75|8354.75|0
1636546500000|2021-11-10 12:15:00|8359.14|8359.14|8374|8374|8374|8374|8359.14|8359.14|0
1636546800000|2021-11-10 12:20:00|8373.72|8373.72|8370.6|8370.6|8373.89|8373.89|8368.73|8368.73|0
1636547100000|2021-11-10 12:25:00|8370.45|8370.45|8374.08|8374.08|8377.31|8377.31|8370.29|8370.29|0
1636547400000|2021-11-10 12:30:00|8373.92|8373.92|8364.92|8364.92|8373.92|8373.92|8363.23|8363.23|0
1636547700000|2021-11-10 12:35:00|8364.8|8364.8|8363.1|8363.1|8364.8|8364.8|8361.02|8361.02|0
1636548000000|2021-11-10 12:40:00|8363.01|8363.01|8373.52|8373.52|8374.15|8374.15|8362.82|8362.82|0
1636548300000|2021-11-10 12:45:00|8373.02|8373.02|8370.25|8370.25|8374.42|8374.42|8369.88|8369.88|0
1636548600000|2021-11-10 12:50:00|8370.02|8370.02|8375.24|8375.24|8375.24|8375.24|8369.66|8369.66|0
1636548900000|2021-11-10 12:55:00|8375.13|8375.13|8386.72|8386.72|8386.72|8386.72|8373.92|8373.92|0
1636549200000|2021-11-10 13:00:00|8386.69|8386.69|8405.57|8405.57|8405.62|8405.62|8384.99|8384.99|0
1636549500000|2021-11-10 13:05:00|8405.45|8405.45|8408.2|8408.2|8408.75|8408.75|8402.16|8402.16|0
1636549800000|2021-11-10 13:10:00|8408.7|8408.7|8402.21|8402.21|8410.44|8410.44|8402.02|8402.02|0
1636550100000|2021-11-10 13:15:00|8402.08|8402.08|8395.45|8395.45|8402.08|8402.08|8395.26|8395.26|0
1636550400000|2021-11-10 13:20:00|8395.23|8395.23|8391.45|8391.45|8395.23|8395.23|8387.18|8387.18|0
1636550700000|2021-11-10 13:25:00|8392.04|8392.04|8383.96|8383.96|8392.04|8392.04|8383.65|8383.65|0
1636551000000|2021-11-10 13:30:00|8383.9|8383.9|8369.43|8369.43|8383.9|8383.9|8359.41|8359.41|0
1636551300000|2021-11-10 13:35:00|8367.73|8367.73|8356.36|8356.36|8369.75|8369.75|8355.89|8355.89|0
1636551600000|2021-11-10 13:40:00|8356.47|8356.47|8350.65|8350.65|8360.37|8360.37|8349.13|8349.13|0
1636551900000|2021-11-10 13:45:00|8350.76|8350.76|8337.62|8337.62|8351.91|8351.91|8337.19|8337.19|0
1636552200000|2021-11-10 13:50:00|8337.56|8337.56|8340.47|8340.47|8343.04|8343.04|8337.42|8337.42|0
1636552500000|2021-11-10 13:55:00|8339.62|8339.62|8330.89|8330.89|8340.76|8340.76|8328.68|8328.68|0
1636552800000|2021-11-10 14:00:00|8330.66|8330.66|8335.16|8335.16|8335.16|8335.16|8329.36|8329.36|0
1636553100000|2021-11-10 14:05:00|8335.18|8335.18|8335.44|8335.44|8341.81|8341.81|8333.36|8333.36|0
1636553400000|2021-11-10 14:10:00|8335.76|8335.76|8336.85|8336.85|8338.96|8338.96|8334.86|8334.86|0
1636553700000|2021-11-10 14:15:00|8337.7|8337.7|8338.09|8338.09|8338.79|8338.79|8336.44|8336.44|0
1636554000000|2021-11-10 14:20:00|8338.06|8338.06|8336.67|8336.67|8338.25|8338.25|8331.59|8331.59|0
1636554300000|2021-11-10 14:25:00|8336.97|8336.97|8342.45|8342.45|8346.31|8346.31|8335.7|8335.7|0
1636554600000|2021-11-10 14:30:00|8342.34|8342.34|8354.48|8354.48|8357.62|8357.62|8341.13|8341.13|0
1636554900000|2021-11-10 14:35:00|8354.45|8354.45|8358.6|8358.6|8365.84|8365.84|8353.91|8353.91|0
1636555200000|2021-11-10 14:40:00|8358.65|8358.65|8361.04|8361.04|8366|8366|8355.5|8355.5|0
1636555500000|2021-11-10 14:45:00|8361.41|8361.41|8377.42|8377.42|8381.31|8381.31|8359.4|8359.4|0
1636555800000|2021-11-10 14:50:00|8378.86|8378.86|8387.78|8387.78|8387.9|8387.9|8376.38|8376.38|0
1636556100000|2021-11-10 14:55:00|8387.82|8387.82|8398.25|8398.25|8398.25|8398.25|8381.23|8381.23|0
1636556400000|2021-11-10 15:00:00|8398.85|8398.85|8404.61|8404.61|8404.61|8404.61|8394.93|8394.93|0
1636556700000|2021-11-10 15:05:00|8404.81|8404.81|8405.96|8405.96|8408.23|8408.23|8396.95|8396.95|0
1636557000000|2021-11-10 15:10:00|8406.22|8406.22|8394.39|8394.39|8407.63|8407.63|8394.27|8394.27|0
1636557300000|2021-11-10 15:15:00|8394.46|8394.46|8392.34|8392.34|8396.34|8396.34|8387.46|8387.46|0
1636557600000|2021-11-10 15:20:00|8395.18|8395.18|8386.28|8386.28|8395.91|8395.91|8383.82|8383.82|0
1636557900000|2021-11-10 15:25:00|8386.35|8386.35|8384.66|8384.66|8392.57|8392.57|8384.26|8384.26|0
1636558200000|2021-11-10 15:30:00|8384.36|8384.36|8389.78|8389.78|8391.32|8391.32|8383.76|8383.76|0
1636558500000|2021-11-10 15:35:00|8389.68|8389.68|8390.96|8390.96|8395.87|8395.87|8386.58|8386.58|0
1636558800000|2021-11-10 15:40:00|8390.87|8390.87|8384.65|8384.65|8390.87|8390.87|8375.78|8375.78|0
1636559100000|2021-11-10 15:45:00|8384.83|8384.83|8393.51|8393.51|8393.51|8393.51|8384.76|8384.76|0
1636559400000|2021-11-10 15:50:00|8393.41|8393.41|8393.79|8393.79|8394.28|8394.28|8389.74|8389.74|0
1636559700000|2021-11-10 15:55:00|8393.92|8393.92|8393.15|8393.15|8394|8394|8390.4|8390.4|0
1636560000000|2021-11-10 16:00:00|8394.21|8394.21|8397.67|8397.67|8400.17|8400.17|8394.21|8394.21|0
1636560300000|2021-11-10 16:05:00|8397.37|8397.37|8388.84|8388.84|8398.28|8398.28|8388.16|8388.16|0
1636560600000|2021-11-10 16:10:00|8389.21|8389.21|8390.64|8390.64|8390.87|8390.87|8385.27|8385.27|0
1636560900000|2021-11-10 16:15:00|8390.42|8390.42|8392.53|8392.53|8393.65|8393.65|8389.91|8389.91|0
1636561200000|2021-11-10 16:20:00|8392.3|8392.3|8387.4|8387.4|8392.97|8392.97|8385.39|8385.39|0
1636561500000|2021-11-10 16:25:00|8387.02|8387.02|8390.9|8390.9|8393.4|8393.4|8386.07|8386.07|0
1636618500000|2021-11-11 08:15:00|8348.09|8348.09|8337.79|8337.79|8348.88|8348.88|8330.57|8330.57|0
1636618800000|2021-11-11 08:20:00|8338.35|8338.35|8326.56|8326.56|8343.2|8343.2|8323.23|8323.23|0
1636619100000|2021-11-11 08:25:00|8327.41|8327.41|8320.04|8320.04|8328.83|8328.83|8317.52|8317.52|0
1636619400000|2021-11-11 08:30:00|8319.95|8319.95|8324.05|8324.05|8325.95|8325.95|8319.95|8319.95|0
1636619700000|2021-11-11 08:35:00|8324.16|8324.16|8325.91|8325.91|8327.45|8327.45|8320.04|8320.04|0
1636620000000|2021-11-11 08:40:00|8326.14|8326.14|8324.07|8324.07|8326.82|8326.82|8321.01|8321.01|0
1636620300000|2021-11-11 08:45:00|8324.18|8324.18|8307.11|8307.11|8329.71|8329.71|8307.06|8307.06|0
1636620600000|2021-11-11 08:50:00|8307.22|8307.22|8311.45|8311.45|8313.44|8313.44|8300.51|8300.51|0
1636620900000|2021-11-11 08:55:00|8311.86|8311.86|8310.69|8310.69|8312.18|8312.18|8305.99|8305.99|0
1636621200000|2021-11-11 09:00:00|8310.75|8310.75|8310.09|8310.09|8312.11|8312.11|8308.59|8308.59|0
1636621500000|2021-11-11 09:05:00|8310.39|8310.39|8307.23|8307.23|8316.86|8316.86|8307.23|8307.23|0
1636621800000|2021-11-11 09:10:00|8306.98|8306.98|8311.2|8311.2|8313.21|8313.21|8306.83|8306.83|0
1636622100000|2021-11-11 09:15:00|8311.01|8311.01|8320.18|8320.18|8320.97|8320.97|8310.69|8310.69|0
1636622400000|2021-11-11 09:20:00|8320.05|8320.05|8314.94|8314.94|8320.47|8320.47|8314.94|8314.94|0
1636622700000|2021-11-11 09:25:00|8314.56|8314.56|8316.56|8316.56|8321.06|8321.06|8308.04|8308.04|0
1636623000000|2021-11-11 09:30:00|8316.22|8316.22|8313.61|8313.61|8317.79|8317.79|8313.31|8313.31|0
1636623300000|2021-11-11 09:35:00|8314.02|8314.02|8303.55|8303.55|8314.34|8314.34|8298.78|8298.78|0
1636623600000|2021-11-11 09:40:00|8304.17|8304.17|8313.6|8313.6|8314.13|8314.13|8304.17|8304.17|0
1636623900000|2021-11-11 09:45:00|8314.45|8314.45|8317.5|8317.5|8323.5|8323.5|8314.45|8314.45|0
1636624200000|2021-11-11 09:50:00|8317.05|8317.05|8304.17|8304.17|8320.47|8320.47|8303.29|8303.29|0
1636624500000|2021-11-11 09:55:00|8304.4|8304.4|8310.37|8310.37|8310.37|8310.37|8304.09|8304.09|0
1636624800000|2021-11-11 10:00:00|8311.22|8311.22|8317.85|8317.85|8319.34|8319.34|8311.22|8311.22|0
1636625100000|2021-11-11 10:05:00|8318.7|8318.7|8318.24|8318.24|8319.97|8319.97|8316.36|8316.36|0
1636625400000|2021-11-11 10:10:00|8318.09|8318.09|8309.31|8309.31|8318.63|8318.63|8308.94|8308.94|0
1636625700000|2021-11-11 10:15:00|8309.2|8309.2|8311.82|8311.82|8312.79|8312.79|8307.19|8307.19|0
1636626000000|2021-11-11 10:20:00|8311.97|8311.97|8315.74|8315.74|8319.18|8319.18|8311.66|8311.66|0
1636626300000|2021-11-11 10:25:00|8315.63|8315.63|8311|8311|8317.35|8317.35|8311|8311|0
1636626600000|2021-11-11 10:30:00|8310.58|8310.58|8322.06|8322.06|8322.18|8322.18|8306.25|8306.25|0
1636626900000|2021-11-11 10:35:00|8324.15|8324.15|8314.89|8314.89|8325.34|8325.34|8309.94|8309.94|0
1636627200000|2021-11-11 10:40:00|8315.27|8315.27|8309.56|8309.56|8316.22|8316.22|8309.46|8309.46|0
1636627500000|2021-11-11 10:45:00|8309.67|8309.67|8313.18|8313.18|8315.1|8315.1|8308.85|8308.85|0
1636627800000|2021-11-11 10:50:00|8312.8|8312.8|8309.66|8309.66|8313.8|8313.8|8308.69|8308.69|0
1636628100000|2021-11-11 10:55:00|8309.89|8309.89|8311.12|8311.12|8311.12|8311.12|8304.29|8304.29|0
1636628400000|2021-11-11 11:00:00|8311.46|8311.46|8313.98|8313.98|8313.98|8313.98|8308.59|8308.59|0
1636628700000|2021-11-11 11:05:00|8314.09|8314.09|8316.03|8316.03|8321.42|8321.42|8314.09|8314.09|0
1636629000000|2021-11-11 11:10:00|8316.1|8316.1|8275.53|8275.53|8316.1|8316.1|8275.12|8275.12|0
1636629300000|2021-11-11 11:15:00|8275.38|8275.38|8277.06|8277.06|8277.08|8277.08|8266.88|8266.88|0
1636629600000|2021-11-11 11:20:00|8277.17|8277.17|8280.81|8280.81|8281.31|8281.31|8269.25|8269.25|0
1636629900000|2021-11-11 11:25:00|8280.95|8280.95|8277.9|8277.9|8281.64|8281.64|8275.34|8275.34|0
1636630200000|2021-11-11 11:30:00|8277.59|8277.59|8288.9|8288.9|8293.31|8293.31|8274.86|8274.86|0
1636630500000|2021-11-11 11:35:00|8288.75|8288.75|8302.07|8302.07|8305.79|8305.79|8288.75|8288.75|0
1636630800000|2021-11-11 11:40:00|8301.73|8301.73|8308.14|8308.14|8310.58|8310.58|8295.95|8295.95|0
1636631100000|2021-11-11 11:45:00|8308|8308|8303.61|8303.61|8308.5|8308.5|8302.5|8302.5|0
1636631400000|2021-11-11 11:50:00|8303.72|8303.72|8311.53|8311.53|8313.6|8313.6|8302.46|8302.46|0
1636631700000|2021-11-11 11:55:00|8311.91|8311.91|8311.33|8311.33|8317.2|8317.2|8308.02|8308.02|0
1636632000000|2021-11-11 12:00:00|8311.63|8311.63|8308.89|8308.89|8317.47|8317.47|8307.06|8307.06|0
1636632300000|2021-11-11 12:05:00|8308.51|8308.51|8300.19|8300.19|8309.48|8309.48|8300.19|8300.19|0
1636632600000|2021-11-11 12:10:00|8300.8|8300.8|8294.14|8294.14|8302.98|8302.98|8293.64|8293.64|0
1636632900000|2021-11-11 12:15:00|8293.07|8293.07|8301.89|8301.89|8303.09|8303.09|8290.73|8290.73|0
1636633200000|2021-11-11 12:20:00|8301.04|8301.04|8295.91|8295.91|8303.01|8303.01|8295.91|8295.91|0
1636633500000|2021-11-11 12:25:00|8296.03|8296.03|8308.08|8308.08|8308.61|8308.61|8293.98|8293.98|0
1636633800000|2021-11-11 12:30:00|8306.96|8306.96|8292.5|8292.5|8308.21|8308.21|8292.23|8292.23|0
1636634100000|2021-11-11 12:35:00|8291.65|8291.65|8302.98|8302.98|8302.98|8302.98|8290.97|8290.97|0
1636634400000|2021-11-11 12:40:00|8303.07|8303.07|8312.52|8312.52|8312.52|8312.52|8303.07|8303.07|0
1636634700000|2021-11-11 12:45:00|8313.12|8313.12|8310.17|8310.17|8314.56|8314.56|8304.96|8304.96|0
1636635000000|2021-11-11 12:50:00|8310.27|8310.27|8299.07|8299.07|8311.3|8311.3|8299.07|8299.07|0
1636635300000|2021-11-11 12:55:00|8298.98|8298.98|8292.9|8292.9|8301.82|8301.82|8292.9|8292.9|0
1636635600000|2021-11-11 13:00:00|8292.8|8292.8|8294.2|8294.2|8295.03|8295.03|8289.55|8289.55|0
1636635900000|2021-11-11 13:05:00|8294.79|8294.79|8304.22|8304.22|8305.85|8305.85|8294.79|8294.79|0
1636636200000|2021-11-11 13:10:00|8304.67|8304.67|8303.81|8303.81|8305.85|8305.85|8301.65|8301.65|0
1636636500000|2021-11-11 13:15:00|8303.58|8303.58|8302.98|8302.98|8305.14|8305.14|8297.98|8297.98|0
1636636800000|2021-11-11 13:20:00|8302.88|8302.88|8309.2|8309.2|8309.2|8309.2|8300.1|8300.1|0
1636637100000|2021-11-11 13:25:00|8309.32|8309.32|8303.72|8303.72|8309.32|8309.32|8300.51|8300.51|0
1636637400000|2021-11-11 13:30:00|8303.49|8303.49|8292.46|8292.46|8303.49|8303.49|8291.86|8291.86|0
1636637700000|2021-11-11 13:35:00|8292.35|8292.35|8295.83|8295.83|8296.66|8296.66|8292.24|8292.24|0
1636638000000|2021-11-11 13:40:00|8296.05|8296.05|8297.18|8297.18|8297.98|8297.98|8289.51|8289.51|0
1636638300000|2021-11-11 13:45:00|8297.05|8297.05|8290.97|8290.97|8297.05|8297.05|8287.55|8287.55|0
1636638600000|2021-11-11 13:50:00|8291.01|8291.01|8282.8|8282.8|8292.26|8292.26|8282.58|8282.58|0
1636638900000|2021-11-11 13:55:00|8283.03|8283.03|8291.81|8291.81|8293.46|8293.46|8277.06|8277.06|0
1636639200000|2021-11-11 14:00:00|8291.88|8291.88|8292.68|8292.68|8294.21|8294.21|8290.66|8290.66|0
1636639500000|2021-11-11 14:05:00|8292.08|8292.08|8303.91|8303.91|8306.28|8306.28|8292.08|8292.08|0
1636639800000|2021-11-11 14:10:00|8304.22|8304.22|8303.86|8303.86|8304.44|8304.44|8300.32|8300.32|0
1636640100000|2021-11-11 14:15:00|8303.53|8303.53|8293.7|8293.7|8303.53|8303.53|8293.7|8293.7|0
1636640400000|2021-11-11 14:20:00|8293.62|8293.62|8298.42|8298.42|8298.87|8298.87|8291.44|8291.44|0
1636640700000|2021-11-11 14:25:00|8299.62|8299.62|8287.37|8287.37|8303.17|8303.17|8287.16|8287.16|0
1636641000000|2021-11-11 14:30:00|8288.56|8288.56|8290.11|8290.11|8301.98|8301.98|8281.99|8281.99|0
1636641300000|2021-11-11 14:35:00|8289.79|8289.79|8279.19|8279.19|8290.8|8290.8|8275.8|8275.8|0
1636641600000|2021-11-11 14:40:00|8279.29|8279.29|8270.18|8270.18|8280.78|8280.78|8267.99|8267.99|0
1636641900000|2021-11-11 14:45:00|8270.33|8270.33|8281|8281|8283|8283|8269.09|8269.09|0
1636642200000|2021-11-11 14:50:00|8280.93|8280.93|8304.06|8304.06|8304.06|8304.06|8278.39|8278.39|0
1636642500000|2021-11-11 14:55:00|8304.28|8304.28|8286.43|8286.43|8308.27|8308.27|8286.37|8286.37|0
1636642800000|2021-11-11 15:00:00|8286.09|8286.09|8281.58|8281.58|8287.65|8287.65|8278.61|8278.61|0
1636643100000|2021-11-11 15:05:00|8282.03|8282.03|8283.9|8283.9|8294.91|8294.91|8282.03|8282.03|0
1636643400000|2021-11-11 15:10:00|8284.27|8284.27|8290.29|8290.29|8294.03|8294.03|8284.27|8284.27|0
1636643700000|2021-11-11 15:15:00|8290.1|8290.1|8292.93|8292.93|8293.27|8293.27|8281.66|8281.66|0
1636644000000|2021-11-11 15:20:00|8293.01|8293.01|8294.74|8294.74|8299.02|8299.02|8290.08|8290.08|0
1636644300000|2021-11-11 15:25:00|8294.82|8294.82|8277.15|8277.15|8295.22|8295.22|8277.11|8277.11|0
1636644600000|2021-11-11 15:30:00|8276.99|8276.99|8283|8283|8289.17|8289.17|8276.93|8276.93|0
1636644900000|2021-11-11 15:35:00|8282.62|8282.62|8291.8|8291.8|8293.91|8293.91|8281.97|8281.97|0
1636645200000|2021-11-11 15:40:00|8291.87|8291.87|8285.2|8285.2|8296.68|8296.68|8284.73|8284.73|0
1636645500000|2021-11-11 15:45:00|8285.32|8285.32|8285.68|8285.68|8287.88|8287.88|8282.25|8282.25|0
1636645800000|2021-11-11 15:50:00|8285.48|8285.48|8289.05|8289.05|8291.3|8291.3|8284.01|8284.01|0
1636646100000|2021-11-11 15:55:00|8288.77|8288.77|8284.31|8284.31|8290.45|8290.45|8282.9|8282.9|0
1636646400000|2021-11-11 16:00:00|8284.08|8284.08|8286.44|8286.44|8290.79|8290.79|8284.08|8284.08|0
1636646700000|2021-11-11 16:05:00|8286.4|8286.4|8280.59|8280.59|8288.29|8288.29|8280.59|8280.59|0
1636647000000|2021-11-11 16:10:00|8280.44|8280.44|8285.22|8285.22|8286.09|8286.09|8280.44|8280.44|0
1636647300000|2021-11-11 16:15:00|8285.53|8285.53|8285.32|8285.32|8288.15|8288.15|8283.56|8283.56|0
1636647600000|2021-11-11 16:20:00|8285.21|8285.21|8283.34|8283.34|8285.53|8285.53|8280.07|8280.07|0
1636647900000|2021-11-11 16:25:00|8283.49|8283.49|8284.67|8284.67|8286.62|8286.62|8276.82|8276.82|0
1636704900000|2021-11-12 08:15:00|8247.27|8247.27|8217.94|8217.94|8247.27|8247.27|8215.31|8215.31|0
1636705200000|2021-11-12 08:20:00|8217.62|8217.62|8209.91|8209.91|8218.11|8218.11|8206.64|8206.64|0
1636705500000|2021-11-12 08:25:00|8210.04|8210.04|8203.01|8203.01|8214.51|8214.51|8201.66|8201.66|0
1636705800000|2021-11-12 08:30:00|8201.31|8201.31|8188.04|8188.04|8201.31|8201.31|8178.32|8178.32|0
1636706100000|2021-11-12 08:35:00|8187.94|8187.94|8162.54|8162.54|8188.4|8188.4|8162.14|8162.14|0
1636706400000|2021-11-12 08:40:00|8162.09|8162.09|8150.8|8150.8|8162.09|8162.09|8150.8|8150.8|0
1636706700000|2021-11-12 08:45:00|8151.26|8151.26|8191.58|8191.58|8191.58|8191.58|8151.26|8151.26|0
1636707000000|2021-11-12 08:50:00|8192.71|8192.71|8223.94|8223.94|8226.13|8226.13|8192.71|8192.71|0
1636707300000|2021-11-12 08:55:00|8224.14|8224.14|8226.67|8226.67|8226.67|8226.67|8218.68|8218.68|0
1636707600000|2021-11-12 09:00:00|8226.7|8226.7|8220.34|8220.34|8232.84|8232.84|8216.76|8216.76|0
1636707900000|2021-11-12 09:05:00|8220.94|8220.94|8228.24|8228.24|8228.24|8228.24|8218.43|8218.43|0
1636708200000|2021-11-12 09:10:00|8228.13|8228.13|8234.71|8234.71|8239.75|8239.75|8226.41|8226.41|0
1636708500000|2021-11-12 09:15:00|8235.55|8235.55|8237.01|8237.01|8237.89|8237.89|8228.33|8228.33|0
1636708800000|2021-11-12 09:20:00|8237.23|8237.23|8242.79|8242.79|8243.08|8243.08|8234.35|8234.35|0
1636709100000|2021-11-12 09:25:00|8242.91|8242.91|8267.42|8267.42|8267.78|8267.78|8242.61|8242.61|0
1636709400000|2021-11-12 09:30:00|8267.54|8267.54|8244.27|8244.27|8268.6|8268.6|8243.47|8243.47|0
1636709700000|2021-11-12 09:35:00|8245.76|8245.76|8243.49|8243.49|8249.9|8249.9|8238.11|8238.11|0
1636710000000|2021-11-12 09:40:00|8243.3|8243.3|8250.08|8250.08|8250.3|8250.3|8241.21|8241.21|0
1636710300000|2021-11-12 09:45:00|8250.26|8250.26|8236.18|8236.18|8251.11|8251.11|8233.86|8233.86|0
1636710600000|2021-11-12 09:50:00|8235.87|8235.87|8234.32|8234.32|8236.4|8236.4|8232.16|8232.16|0
1636710900000|2021-11-12 09:55:00|8234.37|8234.37|8233.15|8233.15|8235.34|8235.34|8230.18|8230.18|0
1636711200000|2021-11-12 10:00:00|8233.3|8233.3|8246.43|8246.43|8248.13|8248.13|8231.57|8231.57|0
1636711500000|2021-11-12 10:05:00|8246.33|8246.33|8254.4|8254.4|8254.62|8254.62|8245.97|8245.97|0
1636711800000|2021-11-12 10:10:00|8254.7|8254.7|8242.16|8242.16|8260.13|8260.13|8242.16|8242.16|0
1636712100000|2021-11-12 10:15:00|8241.6|8241.6|8228.7|8228.7|8241.6|8241.6|8228.7|8228.7|0
1636712400000|2021-11-12 10:20:00|8227.01|8227.01|8229.96|8229.96|8229.96|8229.96|8223.89|8223.89|0
1636712700000|2021-11-12 10:25:00|8230.33|8230.33|8220.03|8220.03|8235.66|8235.66|8220.03|8220.03|0
1636713000000|2021-11-12 10:30:00|8220.33|8220.33|8208.12|8208.12|8222.5|8222.5|8207.87|8207.87|0
1636713300000|2021-11-12 10:35:00|8207.93|8207.93|8209.04|8209.04|8211.63|8211.63|8204.73|8204.73|0
1636713600000|2021-11-12 10:40:00|8209.16|8209.16|8204.39|8204.39|8215|8215|8203.86|8203.86|0
1636713900000|2021-11-12 10:45:00|8204.5|8204.5|8199.13|8199.13|8205.28|8205.28|8198.93|8198.93|0
1636714200000|2021-11-12 10:50:00|8200.83|8200.83|8202.46|8202.46|8203.31|8203.31|8199.19|8199.19|0
1636714500000|2021-11-12 10:55:00|8202.86|8202.86|8201.76|8201.76|8204.24|8204.24|8200.03|8200.03|0
1636714800000|2021-11-12 11:00:00|8201.83|8201.83|8189.8|8189.8|8201.98|8201.98|8186.71|8186.71|0
1636715100000|2021-11-12 11:05:00|8189.91|8189.91|8190.97|8190.97|8191.82|8191.82|8189.72|8189.72|0
1636715400000|2021-11-12 11:10:00|8190.95|8190.95|8185.51|8185.51|8194.15|8194.15|8185.39|8185.39|0
1636715700000|2021-11-12 11:15:00|8185.18|8185.18|8189.15|8189.15|8190.81|8190.81|8184.65|8184.65|0
1636716000000|2021-11-12 11:20:00|8188.99|8188.99|8190.6|8190.6|8191.99|8191.99|8185.9|8185.9|0
1636716300000|2021-11-12 11:25:00|8190.75|8190.75|8191.11|8191.11|8192.89|8192.89|8187.4|8187.4|0
1636716600000|2021-11-12 11:30:00|8190.89|8190.89|8190.12|8190.12|8192.85|8192.85|8190.05|8190.05|0
1636716900000|2021-11-12 11:35:00|8190.21|8190.21|8182.06|8182.06|8192.78|8192.78|8182.06|8182.06|0
1636717200000|2021-11-12 11:40:00|8181.98|8181.98|8183.15|8183.15|8185.6|8185.6|8180.35|8180.35|0
1636717500000|2021-11-12 11:45:00|8183.45|8183.45|8191.23|8191.23|8196.61|8196.61|8183.07|8183.07|0
1636717800000|2021-11-12 11:50:00|8191.07|8191.07|8163.33|8163.33|8191.07|8191.07|8163.33|8163.33|0
1636718100000|2021-11-12 11:55:00|8163.03|8163.03|8163.12|8163.12|8166.62|8166.62|8162.36|8162.36|0
1636718400000|2021-11-12 12:00:00|8163.49|8163.49|8169.91|8169.91|8171.53|8171.53|8161.41|8161.41|0
1636718700000|2021-11-12 12:05:00|8170.75|8170.75|8180.66|8180.66|8180.99|8180.99|8170.32|8170.32|0
1636719000000|2021-11-12 12:10:00|8180.77|8180.77|8176.08|8176.08|8183.34|8183.34|8176.08|8176.08|0
1636719300000|2021-11-12 12:15:00|8175.66|8175.66|8170.5|8170.5|8176.04|8176.04|8168.92|8168.92|0
1636719600000|2021-11-12 12:20:00|8171.1|8171.1|8179.57|8179.57|8179.57|8179.57|8170.82|8170.82|0
1636719900000|2021-11-12 12:25:00|8180.41|8180.41|8178.32|8178.32|8184.09|8184.09|8178.32|8178.32|0
1636720200000|2021-11-12 12:30:00|8177.47|8177.47|8179.75|8179.75|8180.77|8180.77|8174.59|8174.59|0
1636720500000|2021-11-12 12:35:00|8179.71|8179.71|8187.31|8187.31|8187.31|8187.31|8179.71|8179.71|0
1636720800000|2021-11-12 12:40:00|8187.61|8187.61|8184.06|8184.06|8188.27|8188.27|8184.06|8184.06|0
1636721100000|2021-11-12 12:45:00|8184.29|8184.29|8185.25|8185.25|8186.43|8186.43|8182.56|8182.56|0
1636721400000|2021-11-12 12:50:00|8185.63|8185.63|8179.14|8179.14|8185.71|8185.71|8176.52|8176.52|0
1636721700000|2021-11-12 12:55:00|8178.77|8178.77|8182.83|8182.83|8182.83|8182.83|8176.3|8176.3|0
1636722000000|2021-11-12 13:00:00|8182.45|8182.45|8186.95|8186.95|8189.07|8189.07|8181.99|8181.99|0
1636722300000|2021-11-12 13:05:00|8186.88|8186.88|8184.55|8184.55|8189.88|8189.88|8183.83|8183.83|0
1636722600000|2021-11-12 13:10:00|8184.78|8184.78|8186.54|8186.54|8187.65|8187.65|8184.08|8184.08|0
1636722900000|2021-11-12 13:15:00|8186.44|8186.44|8187.92|8187.92|8187.92|8187.92|8183.26|8183.26|0
1636723200000|2021-11-12 13:20:00|8188|8188|8190.47|8190.47|8191.2|8191.2|8187.09|8187.09|0
1636723500000|2021-11-12 13:25:00|8190.26|8190.26|8185.59|8185.59|8190.36|8190.36|8185.06|8185.06|0
1636723800000|2021-11-12 13:30:00|8185.81|8185.81|8178.37|8178.37|8185.81|8185.81|8177.41|8177.41|0
1636724100000|2021-11-12 13:35:00|8178.31|8178.31|8178.87|8178.87|8180.82|8180.82|8176.86|8176.86|0
1636724400000|2021-11-12 13:40:00|8178.77|8178.77|8179.93|8179.93|8180.91|8180.91|8175.83|8175.83|0
1636724700000|2021-11-12 13:45:00|8179.71|8179.71|8173.78|8173.78|8179.71|8179.71|8171.77|8171.77|0
1636725000000|2021-11-12 13:50:00|8173.84|8173.84|8178.98|8178.98|8181.42|8181.42|8173.84|8173.84|0
1636725300000|2021-11-12 13:55:00|8178.94|8178.94|8179.54|8179.54|8180.51|8180.51|8176.69|8176.69|0
1636725600000|2021-11-12 14:00:00|8179.35|8179.35|8178.68|8178.68|8180.9|8180.9|8177.32|8177.32|0
1636725900000|2021-11-12 14:05:00|8179.01|8179.01|8178.51|8178.51|8182.97|8182.97|8173.99|8173.99|0
1636726200000|2021-11-12 14:10:00|8178.81|8178.81|8174.29|8174.29|8180.34|8180.34|8173.19|8173.19|0
1636726500000|2021-11-12 14:15:00|8174.4|8174.4|8173.93|8173.93|8177.07|8177.07|8173.27|8173.27|0
1636726800000|2021-11-12 14:20:00|8173.85|8173.85|8180.34|8180.34|8180.34|8180.34|8170.02|8170.02|0
1636727100000|2021-11-12 14:25:00|8180.45|8180.45|8172.82|8172.82|8184.77|8184.77|8172.64|8172.64|0
1636727400000|2021-11-12 14:30:00|8172.5|8172.5|8184.01|8184.01|8184.01|8184.01|8166.18|8166.18|0
1636727700000|2021-11-12 14:35:00|8184.1|8184.1|8175.85|8175.85|8184.44|8184.44|8173.28|8173.28|0
1636728000000|2021-11-12 14:40:00|8175.77|8175.77|8188.58|8188.58|8188.58|8188.58|8175.66|8175.66|0
1636728300000|2021-11-12 14:45:00|8188.47|8188.47|8182.13|8182.13|8188.63|8188.63|8181.79|8181.79|0
1636728600000|2021-11-12 14:50:00|8182.02|8182.02|8184.82|8184.82|8185.78|8185.78|8176.66|8176.66|0
1636728900000|2021-11-12 14:55:00|8183.93|8183.93|8180.57|8180.57|8184.28|8184.28|8179.3|8179.3|0
1636729200000|2021-11-12 15:00:00|8180.46|8180.46|8182.48|8182.48|8188.47|8188.47|8179.37|8179.37|0
1636729500000|2021-11-12 15:05:00|8182.43|8182.43|8193.26|8193.26|8193.58|8193.58|8179.4|8179.4|0
1636729800000|2021-11-12 15:10:00|8193.1|8193.1|8198.26|8198.26|8198.27|8198.27|8191.53|8191.53|0
1636730100000|2021-11-12 15:15:00|8198.45|8198.45|8198.04|8198.04|8210.36|8210.36|8196.9|8196.9|0
1636730400000|2021-11-12 15:20:00|8197.95|8197.95|8196.06|8196.06|8200.43|8200.43|8196.06|8196.06|0
1636730700000|2021-11-12 15:25:00|8195.95|8195.95|8186.78|8186.78|8195.95|8195.95|8185.05|8185.05|0
1636731000000|2021-11-12 15:30:00|8186.82|8186.82|8185.62|8185.62|8191.37|8191.37|8185.18|8185.18|0
1636731300000|2021-11-12 15:35:00|8185.52|8185.52|8184.11|8184.11|8187.14|8187.14|8183.66|8183.66|0
1636731600000|2021-11-12 15:40:00|8183.67|8183.67|8183.81|8183.81|8183.87|8183.87|8178.77|8178.77|0
1636731900000|2021-11-12 15:45:00|8183.74|8183.74|8186.7|8186.7|8187.15|8187.15|8183.74|8183.74|0
1636732200000|2021-11-12 15:50:00|8186.78|8186.78|8187.04|8187.04|8187.45|8187.45|8185.09|8185.09|0
1636732500000|2021-11-12 15:55:00|8187.06|8187.06|8187.85|8187.85|8188.96|8188.96|8186.1|8186.1|0
1636732800000|2021-11-12 16:00:00|8187.95|8187.95|8185.14|8185.14|8191.13|8191.13|8183.97|8183.97|0
1636733100000|2021-11-12 16:05:00|8185.24|8185.24|8188.21|8188.21|8192.43|8192.43|8184.44|8184.44|0
1636733400000|2021-11-12 16:10:00|8188.29|8188.29|8187.64|8187.64|8188.8|8188.8|8185.77|8185.77|0
1636733700000|2021-11-12 16:15:00|8187.7|8187.7|8184.47|8184.47|8188.02|8188.02|8183.25|8183.25|0
1636734000000|2021-11-12 16:20:00|8184.38|8184.38|8175.38|8175.38|8184.47|8184.47|8174.46|8174.46|0
1636734300000|2021-11-12 16:25:00|8175.34|8175.34|8176.94|8176.94|8178.32|8178.32|8170.06|8170.06|0
1636964100000|2021-11-15 08:15:00|8142.07|8142.07|8133.98|8133.98|8142.32|8142.32|8130.82|8130.82|0
1636964400000|2021-11-15 08:20:00|8133.9|8133.9|8142.58|8142.58|8146.4|8146.4|8133.75|8133.75|0
1636964700000|2021-11-15 08:25:00|8142.35|8142.35|8161.08|8161.08|8162.75|8162.75|8141.51|8141.51|0
1636965000000|2021-11-15 08:30:00|8160.32|8160.32|8147.27|8147.27|8160.32|8160.32|8144.16|8144.16|0
1636965300000|2021-11-15 08:35:00|8147.46|8147.46|8166.65|8166.65|8166.76|8166.76|8147.36|8147.36|0
1636965600000|2021-11-15 08:40:00|8166.73|8166.73|8176.42|8176.42|8176.63|8176.63|8164.86|8164.86|0
1636965900000|2021-11-15 08:45:00|8176.5|8176.5|8179.69|8179.69|8180.68|8180.68|8172.75|8172.75|0
1636966200000|2021-11-15 08:50:00|8179.76|8179.76|8214.72|8214.72|8215.1|8215.1|8179.76|8179.76|0
1636966500000|2021-11-15 08:55:00|8214.54|8214.54|8225.02|8225.02|8225.08|8225.08|8209.7|8209.7|0
1636966800000|2021-11-15 09:00:00|8227.46|8227.46|8242.73|8242.73|8243.07|8243.07|8227.46|8227.46|0
1636967100000|2021-11-15 09:05:00|8241.88|8241.88|8270.83|8270.83|8276.73|8276.73|8241.07|8241.07|0
1636967400000|2021-11-15 09:10:00|8270.61|8270.61|8240.71|8240.71|8270.83|8270.83|8240.71|8240.71|0
1636967700000|2021-11-15 09:15:00|8239.87|8239.87|8253.6|8253.6|8254.03|8254.03|8236.78|8236.78|0
1636968000000|2021-11-15 09:20:00|8253.45|8253.45|8254.17|8254.17|8257.5|8257.5|8252.33|8252.33|0
1636968300000|2021-11-15 09:25:00|8254.05|8254.05|8236.9|8236.9|8254.43|8254.43|8236.21|8236.21|0
1636968600000|2021-11-15 09:30:00|8236.44|8236.44|8234.15|8234.15|8236.44|8236.44|8223.52|8223.52|0
1636968900000|2021-11-15 09:35:00|8234.03|8234.03|8238.03|8238.03|8241.28|8241.28|8231.64|8231.64|0
1636969200000|2021-11-15 09:40:00|8238.13|8238.13|8230.38|8230.38|8240.11|8240.11|8230.15|8230.15|0
1636969500000|2021-11-15 09:45:00|8230.47|8230.47|8238.88|8238.88|8240.13|8240.13|8224.07|8224.07|0
1636969800000|2021-11-15 09:50:00|8239.73|8239.73|8229.31|8229.31|8239.73|8239.73|8228.62|8228.62|0
1636970100000|2021-11-15 09:55:00|8229.08|8229.08|8229.03|8229.03|8230.37|8230.37|8224.77|8224.77|0
1636970400000|2021-11-15 10:00:00|8229.22|8229.22|8237.28|8237.28|8242.12|8242.12|8227.89|8227.89|0
1636970700000|2021-11-15 10:05:00|8237.65|8237.65|8213.42|8213.42|8239.5|8239.5|8213.42|8213.42|0
1636971000000|2021-11-15 10:10:00|8213.75|8213.75|8213.73|8213.73|8214.33|8214.33|8210.56|8210.56|0
1636971300000|2021-11-15 10:15:00|8213.64|8213.64|8210.43|8210.43|8214.2|8214.2|8210.14|8210.14|0
1636971600000|2021-11-15 10:20:00|8210.28|8210.28|8204.27|8204.27|8210.49|8210.49|8200.15|8200.15|0
1636971900000|2021-11-15 10:25:00|8203.87|8203.87|8201.83|8201.83|8208.29|8208.29|8197.79|8197.79|0
1636972200000|2021-11-15 10:30:00|8201.15|8201.15|8200.49|8200.49|8202.89|8202.89|8196.2|8196.2|0
1636972500000|2021-11-15 10:35:00|8199.93|8199.93|8199.62|8199.62|8201.63|8201.63|8197.56|8197.56|0
1636972800000|2021-11-15 10:40:00|8199.25|8199.25|8205.13|8205.13|8205.22|8205.22|8197.67|8197.67|0
1636973100000|2021-11-15 10:45:00|8204.85|8204.85|8211.98|8211.98|8212.11|8212.11|8201.65|8201.65|0
1636973400000|2021-11-15 10:50:00|8212.03|8212.03|8212.9|8212.9|8213.29|8213.29|8212.03|8212.03|0
1636973700000|2021-11-15 10:55:00|8218.4|8218.4|8225.61|8225.61|8226.6|8226.6|8216.79|8216.79|0
1636974000000|2021-11-15 11:00:00|8225.36|8225.36|8221.48|8221.48|8228.74|8228.74|8221.37|8221.37|0
1636974300000|2021-11-15 11:05:00|8221.32|8221.32|8212.76|8212.76|8221.77|8221.77|8212.76|8212.76|0
1636974600000|2021-11-15 11:10:00|8212.98|8212.98|8217.54|8217.54|8217.54|8217.54|8206.67|8206.67|0
1636974900000|2021-11-15 11:15:00|8217.44|8217.44|8226.25|8226.25|8226.49|8226.49|8217.44|8217.44|0
1636975200000|2021-11-15 11:20:00|8226.35|8226.35|8228.12|8228.12|8230.12|8230.12|8226.35|8226.35|0
1636975500000|2021-11-15 11:25:00|8228.53|8228.53|8223.36|8223.36|8229.58|8229.58|8222.43|8222.43|0
1636975800000|2021-11-15 11:30:00|8223.77|8223.77|8214.18|8214.18|8224.17|8224.17|8213.3|8213.3|0
1636976100000|2021-11-15 11:35:00|8214.71|8214.71|8220.11|8220.11|8220.11|8220.11|8214.59|8214.59|0
1636976400000|2021-11-15 11:40:00|8220.01|8220.01|8217.53|8217.53|8220.6|8220.6|8217.53|8217.53|0
1636976700000|2021-11-15 11:45:00|8217.13|8217.13|8206.03|8206.03|8217.13|8217.13|8202.88|8202.88|0
1636977000000|2021-11-15 11:50:00|8206.12|8206.12|8207.63|8207.63|8208.1|8208.1|8204.32|8204.32|0
1636977300000|2021-11-15 11:55:00|8207.33|8207.33|8201.07|8201.07|8208.4|8208.4|8201.07|8201.07|0
1636977600000|2021-11-15 12:00:00|8200.66|8200.66|8197.16|8197.16|8201.69|8201.69|8196.69|8196.69|0
1636977900000|2021-11-15 12:05:00|8197.13|8197.13|8199.44|8199.44|8202|8202|8196.52|8196.52|0
1636978200000|2021-11-15 12:10:00|8199.6|8199.6|8202.75|8202.75|8206.41|8206.41|8199.6|8199.6|0
1636978500000|2021-11-15 12:15:00|8202.5|8202.5|8201.05|8201.05|8205.98|8205.98|8200.83|8200.83|0
1636978800000|2021-11-15 12:20:00|8201.28|8201.28|8198.91|8198.91|8201.41|8201.41|8198.33|8198.33|0
1636979100000|2021-11-15 12:25:00|8199.07|8199.07|8184.83|8184.83|8199.59|8199.59|8183.51|8183.51|0
1636979400000|2021-11-15 12:30:00|8184.73|8184.73|8182.65|8182.65|8186.44|8186.44|8182.65|8182.65|0
1636979700000|2021-11-15 12:35:00|8182.42|8182.42|8179.8|8179.8|8183.46|8183.46|8178.12|8178.12|0
1636980000000|2021-11-15 12:40:00|8179.57|8179.57|8175.08|8175.08|8182.19|8182.19|8174.7|8174.7|0
1636980300000|2021-11-15 12:45:00|8174.79|8174.79|8169.85|8169.85|8174.79|8174.79|8167.97|8167.97|0
1636980600000|2021-11-15 12:50:00|8169.96|8169.96|8173.09|8173.09|8173.66|8173.66|8167.89|8167.89|0
1636980900000|2021-11-15 12:55:00|8172.2|8172.2|8174.83|8174.83|8176.73|8176.73|8171.94|8171.94|0
1636981200000|2021-11-15 13:00:00|8174.75|8174.75|8176.13|8176.13|8176.19|8176.19|8171.65|8171.65|0
1636981500000|2021-11-15 13:05:00|8176.03|8176.03|8178.15|8178.15|8178.39|8178.39|8174.42|8174.42|0
1636981800000|2021-11-15 13:10:00|8177.77|8177.77|8171.58|8171.58|8178.4|8178.4|8171.42|8171.42|0
1636982100000|2021-11-15 13:15:00|8171.67|8171.67|8172.06|8172.06|8173.98|8173.98|8167.16|8167.16|0
1636982400000|2021-11-15 13:20:00|8173.55|8173.55|8171.73|8171.73|8182.18|8182.18|8171.41|8171.41|0
1636982700000|2021-11-15 13:25:00|8171.54|8171.54|8168.32|8168.32|8171.73|8171.73|8164.36|8164.36|0
1636983000000|2021-11-15 13:30:00|8167.79|8167.79|8166.98|8166.98|8168.3|8168.3|8163.21|8163.21|0
1636983300000|2021-11-15 13:35:00|8167.05|8167.05|8175.51|8175.51|8175.51|8175.51|8166.67|8166.67|0
1636983600000|2021-11-15 13:40:00|8175.76|8175.76|8175.73|8175.73|8177.19|8177.19|8175.44|8175.44|0
1636983900000|2021-11-15 13:45:00|8176.11|8176.11|8190.4|8190.4|8190.4|8190.4|8174.6|8174.6|0
1636984200000|2021-11-15 13:50:00|8190.45|8190.45|8202.65|8202.65|8202.86|8202.86|8190.45|8190.45|0
1636984500000|2021-11-15 13:55:00|8203.03|8203.03|8199.72|8199.72|8206.02|8206.02|8199.56|8199.56|0
1636984800000|2021-11-15 14:00:00|8198.88|8198.88|8190.86|8190.86|8199.29|8199.29|8190.51|8190.51|0
1636985100000|2021-11-15 14:05:00|8191.01|8191.01|8184.55|8184.55|8191.18|8191.18|8184.55|8184.55|0
1636985400000|2021-11-15 14:10:00|8183.98|8183.98|8181.02|8181.02|8184.22|8184.22|8176.85|8176.85|0
1636985700000|2021-11-15 14:15:00|8181.87|8181.87|8175.91|8175.91|8182.06|8182.06|8175.91|8175.91|0
1636986000000|2021-11-15 14:20:00|8175.81|8175.81|8178.6|8178.6|8181.61|8181.61|8175.81|8175.81|0
1636986300000|2021-11-15 14:25:00|8178.51|8178.51|8164.33|8164.33|8178.51|8178.51|8164.2|8164.2|0
1636986600000|2021-11-15 14:30:00|8164.1|8164.1|8155.33|8155.33|8165.48|8165.48|8154|8154|0
1636986900000|2021-11-15 14:35:00|8155.07|8155.07|8156.05|8156.05|8160.37|8160.37|8154.07|8154.07|0
1636987200000|2021-11-15 14:40:00|8157.54|8157.54|8155.64|8155.64|8166.08|8166.08|8154.92|8154.92|0
1636987500000|2021-11-15 14:45:00|8155.41|8155.41|8155.09|8155.09|8157.45|8157.45|8152.98|8152.98|0
1636987800000|2021-11-15 14:50:00|8155.31|8155.31|8157.67|8157.67|8159.79|8159.79|8153.62|8153.62|0
1636988100000|2021-11-15 14:55:00|8158.13|8158.13|8170.02|8170.02|8170.11|8170.11|8157.8|8157.8|0
1636988400000|2021-11-15 15:00:00|8169.91|8169.91|8153.95|8153.95|8170.46|8170.46|8153.2|8153.2|0
1636988700000|2021-11-15 15:05:00|8153.91|8153.91|8150.3|8150.3|8154.45|8154.45|8147.55|8147.55|0
1636989000000|2021-11-15 15:10:00|8149.93|8149.93|8140.78|8140.78|8150.66|8150.66|8140.78|8140.78|0
1636989300000|2021-11-15 15:15:00|8140.58|8140.58|8137.81|8137.81|8142.07|8142.07|8136.56|8136.56|0
1636989600000|2021-11-15 15:20:00|8137.92|8137.92|8136.72|8136.72|8142.49|8142.49|8135.59|8135.59|0
1636989900000|2021-11-15 15:25:00|8136.81|8136.81|8136.64|8136.64|8137.4|8137.4|8135.24|8135.24|0
1636990200000|2021-11-15 15:30:00|8136.48|8136.48|8118.93|8118.93|8137.86|8137.86|8118.39|8118.39|0
1636990500000|2021-11-15 15:35:00|8118.74|8118.74|8108.03|8108.03|8119.12|8119.12|8106.7|8106.7|0
1636990800000|2021-11-15 15:40:00|8107.93|8107.93|8115.22|8115.22|8116.41|8116.41|8107.85|8107.85|0
1636991100000|2021-11-15 15:45:00|8115.13|8115.13|8124.37|8124.37|8124.37|8124.37|8114.81|8114.81|0
1636991400000|2021-11-15 15:50:00|8124.47|8124.47|8129.75|8129.75|8131.35|8131.35|8123.03|8123.03|0
1636991700000|2021-11-15 15:55:00|8129.65|8129.65|8125.07|8125.07|8130.68|8130.68|8122.61|8122.61|0
1636992000000|2021-11-15 16:00:00|8124.91|8124.91|8123.1|8123.1|8127.02|8127.02|8123.1|8123.1|0
1636992300000|2021-11-15 16:05:00|8122.48|8122.48|8125.29|8125.29|8125.93|8125.93|8120.31|8120.31|0
1636992600000|2021-11-15 16:10:00|8124.44|8124.44|8124.13|8124.13|8129.47|8129.47|8123.78|8123.78|0
1636992900000|2021-11-15 16:15:00|8124.04|8124.04|8117.59|8117.59|8124.19|8124.19|8116.13|8116.13|0
1636993200000|2021-11-15 16:20:00|8117.7|8117.7|8116.35|8116.35|8119.08|8119.08|8113.23|8113.23|0
1636993500000|2021-11-15 16:25:00|8116.26|8116.26|8124.44|8124.44|8125.12|8125.12|8113.63|8113.63|0
1637050500000|2021-11-16 08:15:00|8120.54|8120.54|8112.19|8112.19|8120.62|8120.62|8111.91|8111.91|0
1637050800000|2021-11-16 08:20:00|8111.86|8111.86|8101.64|8101.64|8111.86|8111.86|8101.64|8101.64|0
1637051100000|2021-11-16 08:25:00|8101.26|8101.26|8115.74|8115.74|8115.74|8115.74|8100.48|8100.48|0
1637051400000|2021-11-16 08:30:00|8115.89|8115.89|8107.09|8107.09|8117.87|8117.87|8105.32|8105.32|0
1637051700000|2021-11-16 08:35:00|8107.01|8107.01|8105.3|8105.3|8109|8109|8102.85|8102.85|0
1637052000000|2021-11-16 08:40:00|8105.45|8105.45|8114.12|8114.12|8117.53|8117.53|8104.89|8104.89|0
1637052300000|2021-11-16 08:45:00|8113.99|8113.99|8119.46|8119.46|8119.46|8119.46|8111.96|8111.96|0
1637052600000|2021-11-16 08:50:00|8118.89|8118.89|8117.27|8117.27|8118.97|8118.97|8110.54|8110.54|0
1637052900000|2021-11-16 08:55:00|8117.43|8117.43|8115.1|8115.1|8118.27|8118.27|8113.6|8113.6|0
1637053200000|2021-11-16 09:00:00|8115.05|8115.05|8108.71|8108.71|8115.66|8115.66|8108.71|8108.71|0
1637053500000|2021-11-16 09:05:00|8108.53|8108.53|8106.43|8106.43|8110.52|8110.52|8105.34|8105.34|0
1637053800000|2021-11-16 09:10:00|8106.2|8106.2|8106.18|8106.18|8109.98|8109.98|8105.22|8105.22|0
1637054100000|2021-11-16 09:15:00|8106.3|8106.3|8097.74|8097.74|8107.99|8107.99|8097.59|8097.59|0
1637054400000|2021-11-16 09:20:00|8097.44|8097.44|8091.99|8091.99|8098.04|8098.04|8091.99|8091.99|0
1637054700000|2021-11-16 09:25:00|8091.9|8091.9|8094.45|8094.45|8096.43|8096.43|8086.53|8086.53|0
1637055000000|2021-11-16 09:30:00|8094.9|8094.9|8090.32|8090.32|8097.15|8097.15|8089.78|8089.78|0
1637055300000|2021-11-16 09:35:00|8090.4|8090.4|8092.49|8092.49|8092.93|8092.93|8082.92|8082.92|0
1637055600000|2021-11-16 09:40:00|8092.87|8092.87|8085.16|8085.16|8093.93|8093.93|8084.4|8084.4|0
1637055900000|2021-11-16 09:45:00|8085.04|8085.04|8089.52|8089.52|8090.43|8090.43|8082.4|8082.4|0
1637056200000|2021-11-16 09:50:00|8089.54|8089.54|8099.3|8099.3|8099.3|8099.3|8089.17|8089.17|0
1637056500000|2021-11-16 09:55:00|8098.71|8098.71|8102.16|8102.16|8102.63|8102.63|8097.57|8097.57|0
1637056800000|2021-11-16 10:00:00|8102.84|8102.84|8109.77|8109.77|8110.08|8110.08|8102.82|8102.82|0
1637057100000|2021-11-16 10:05:00|8109.86|8109.86|8104.34|8104.34|8109.86|8109.86|8104.12|8104.12|0
1637057400000|2021-11-16 10:10:00|8104.14|8104.14|8093.17|8093.17|8104.34|8104.34|8092.84|8092.84|0
1637057700000|2021-11-16 10:15:00|8093.32|8093.32|8087.18|8087.18|8098.4|8098.4|8087.18|8087.18|0
1637058000000|2021-11-16 10:20:00|8087.55|8087.55|8068.9|8068.9|8088.1|8088.1|8062.69|8062.69|0
1637058300000|2021-11-16 10:25:00|8069.2|8069.2|8077.08|8077.08|8077.19|8077.19|8068.49|8068.49|0
1637058600000|2021-11-16 10:30:00|8077.27|8077.27|8078.29|8078.29|8079.66|8079.66|8077.27|8077.27|0
1637058900000|2021-11-16 10:35:00|8078.33|8078.33|8078.41|8078.41|8082.03|8082.03|8076.28|8076.28|0
1637059200000|2021-11-16 10:40:00|8078.37|8078.37|8089.82|8089.82|8090.39|8090.39|8078.37|8078.37|0
1637059500000|2021-11-16 10:45:00|8090.67|8090.67|8096.46|8096.46|8098.44|8098.44|8089.57|8089.57|0
1637059800000|2021-11-16 10:50:00|8095.93|8095.93|8104.24|8104.24|8104.39|8104.39|8093.86|8093.86|0
1637060100000|2021-11-16 10:55:00|8104.32|8104.32|8107.02|8107.02|8112.04|8112.04|8104.21|8104.21|0
1637060400000|2021-11-16 11:00:00|8107.39|8107.39|8113.53|8113.53|8114.85|8114.85|8102.93|8102.93|0
1637060700000|2021-11-16 11:05:00|8113.74|8113.74|8123.12|8123.12|8123.34|8123.34|8110.03|8110.03|0
1637061000000|2021-11-16 11:10:00|8123.23|8123.23|8122.66|8122.66|8123.7|8123.7|8120.09|8120.09|0
1637061300000|2021-11-16 11:15:00|8122.78|8122.78|8115.96|8115.96|8123.43|8123.43|8115.12|8115.12|0
1637061600000|2021-11-16 11:20:00|8115.85|8115.85|8110.25|8110.25|8117.72|8117.72|8109.34|8109.34|0
1637061900000|2021-11-16 11:25:00|8110.66|8110.66|8104.44|8104.44|8110.66|8110.66|8104.44|8104.44|0
1637062200000|2021-11-16 11:30:00|8104.53|8104.53|8107.69|8107.69|8107.99|8107.99|8104.16|8104.16|0
1637062500000|2021-11-16 11:35:00|8107.99|8107.99|8118.99|8118.99|8120.92|8120.92|8107.99|8107.99|0
1637062800000|2021-11-16 11:40:00|8118.93|8118.93|8114.45|8114.45|8120.69|8120.69|8112.82|8112.82|0
1637063100000|2021-11-16 11:45:00|8115.34|8115.34|8157.64|8157.64|8174.89|8174.89|8115.31|8115.31|0
1637063400000|2021-11-16 11:50:00|8157.87|8157.87|8157.29|8157.29|8157.93|8157.93|8140.41|8140.41|0
1637063700000|2021-11-16 11:55:00|8157.1|8157.1|8156|8156|8157.22|8157.22|8145.54|8145.54|0
1637064000000|2021-11-16 12:00:00|8155.39|8155.39|8148.99|8148.99|8155.8|8155.8|8145.19|8145.19|0
1637064300000|2021-11-16 12:05:00|8148.62|8148.62|8157.39|8157.39|8157.54|8157.54|8143.96|8143.96|0
1637064600000|2021-11-16 12:10:00|8157.48|8157.48|8154.8|8154.8|8159.41|8159.41|8152.96|8152.96|0
1637064900000|2021-11-16 12:15:00|8154.68|8154.68|8155.32|8155.32|8158.18|8158.18|8151.48|8151.48|0
1637065200000|2021-11-16 12:20:00|8156.07|8156.07|8164.94|8164.94|8164.94|8164.94|8152.52|8152.52|0
1637065500000|2021-11-16 12:25:00|8166.06|8166.06|8183.06|8183.06|8183.06|8183.06|8166.06|8166.06|0
1637065800000|2021-11-16 12:30:00|8183.1|8183.1|8182|8182|8188.23|8188.23|8180.2|8180.2|0
1637066100000|2021-11-16 12:35:00|8181.89|8181.89|8162.82|8162.82|8181.89|8181.89|8162.14|8162.14|0
1637066400000|2021-11-16 12:40:00|8162.97|8162.97|8165.59|8165.59|8166.18|8166.18|8161.6|8161.6|0
1637066700000|2021-11-16 12:45:00|8165.68|8165.68|8169.45|8169.45|8169.84|8169.84|8165.68|8165.68|0
1637067000000|2021-11-16 12:50:00|8169.54|8169.54|8156.73|8156.73|8169.54|8169.54|8155.82|8155.82|0
1637067300000|2021-11-16 12:55:00|8157.01|8157.01|8147.28|8147.28|8158.41|8158.41|8147.26|8147.26|0
1637067600000|2021-11-16 13:00:00|8146.38|8146.38|8162.19|8162.19|8165.39|8165.39|8146.1|8146.1|0
1637067900000|2021-11-16 13:05:00|8162.41|8162.41|8161.97|8161.97|8163.51|8163.51|8159.38|8159.38|0
1637068200000|2021-11-16 13:10:00|8162.13|8162.13|8172.04|8172.04|8172.69|8172.69|8159.11|8159.11|0
1637068500000|2021-11-16 13:15:00|8172.17|8172.17|8170.59|8170.59|8177.74|8177.74|8169.01|8169.01|0
1637068800000|2021-11-16 13:20:00|8170.41|8170.41|8162.38|8162.38|8171.75|8171.75|8159.38|8159.38|0
1637069100000|2021-11-16 13:25:00|8162.53|8162.53|8153.1|8153.1|8163.82|8163.82|8151.45|8151.45|0
1637069400000|2021-11-16 13:30:00|8153.19|8153.19|8151.23|8151.23|8157.61|8157.61|8150.04|8150.04|0
1637069700000|2021-11-16 13:35:00|8151.01|8151.01|8149.6|8149.6|8153.24|8153.24|8149.6|8149.6|0
1637070000000|2021-11-16 13:40:00|8149.79|8149.79|8158.22|8158.22|8159.08|8159.08|8146.38|8146.38|0
1637070300000|2021-11-16 13:45:00|8158.33|8158.33|8150.67|8150.67|8159.07|8159.07|8150.64|8150.64|0
1637070600000|2021-11-16 13:50:00|8150.47|8150.47|8146.01|8146.01|8152.73|8152.73|8146.01|8146.01|0
1637070900000|2021-11-16 13:55:00|8146.05|8146.05|8152.27|8152.27|8152.27|8152.27|8145.6|8145.6|0
1637071200000|2021-11-16 14:00:00|8152.22|8152.22|8155.3|8155.3|8156.52|8156.52|8150.19|8150.19|0
1637071500000|2021-11-16 14:05:00|8155.58|8155.58|8147.89|8147.89|8156.49|8156.49|8147.58|8147.58|0
1637071800000|2021-11-16 14:10:00|8147.74|8147.74|8147.95|8147.95|8149.89|8149.89|8145.94|8145.94|0
1637072100000|2021-11-16 14:15:00|8147.58|8147.58|8142.3|8142.3|8150.13|8150.13|8141.4|8141.4|0
1637072400000|2021-11-16 14:20:00|8142.66|8142.66|8138.62|8138.62|8145.54|8145.54|8138.37|8138.37|0
1637072700000|2021-11-16 14:25:00|8138.42|8138.42|8124.21|8124.21|8138.42|8138.42|8124.21|8124.21|0
1637073000000|2021-11-16 14:30:00|8124.59|8124.59|8108.09|8108.09|8125.43|8125.43|8108.09|8108.09|0
1637073300000|2021-11-16 14:35:00|8108.12|8108.12|8091.44|8091.44|8108.12|8108.12|8088.33|8088.33|0
1637073600000|2021-11-16 14:40:00|8091.07|8091.07|8086.24|8086.24|8097.37|8097.37|8077.79|8077.79|0
1637073900000|2021-11-16 14:45:00|8086.12|8086.12|8105.37|8105.37|8110.86|8110.86|8086.12|8086.12|0
1637074200000|2021-11-16 14:50:00|8105|8105|8090.24|8090.24|8105.12|8105.12|8089.47|8089.47|0
1637074500000|2021-11-16 14:55:00|8089.91|8089.91|8093.46|8093.46|8094.77|8094.77|8082.75|8082.75|0
1637074800000|2021-11-16 15:00:00|8094.08|8094.08|8093.5|8093.5|8098.82|8098.82|8092.47|8092.47|0
1637075100000|2021-11-16 15:05:00|8093.34|8093.34|8067.19|8067.19|8093.67|8093.67|8067.19|8067.19|0
1637075400000|2021-11-16 15:10:00|8067.13|8067.13|8067.79|8067.79|8069.48|8069.48|8061.04|8061.04|0
1637075700000|2021-11-16 15:15:00|8067.9|8067.9|8057.69|8057.69|8068.79|8068.79|8053.76|8053.76|0
1637076000000|2021-11-16 15:20:00|8057.63|8057.63|8050.97|8050.97|8058.16|8058.16|8050.04|8050.04|0
1637076300000|2021-11-16 15:25:00|8050.13|8050.13|8052.14|8052.14|8058.97|8058.97|8046.84|8046.84|0
1637076600000|2021-11-16 15:30:00|8051.3|8051.3|8058.9|8058.9|8058.9|8058.9|8051.3|8051.3|0
1637076900000|2021-11-16 15:35:00|8058.98|8058.98|8058.01|8058.01|8064.93|8064.93|8057.39|8057.39|0
1637077200000|2021-11-16 15:40:00|8057.45|8057.45|8050.53|8050.53|8062.19|8062.19|8049.39|8049.39|0
1637077500000|2021-11-16 15:45:00|8050.34|8050.34|8060.45|8060.45|8063.02|8063.02|8049.11|8049.11|0
1637077800000|2021-11-16 15:50:00|8059.59|8059.59|8049.77|8049.77|8059.59|8059.59|8049.39|8049.39|0
1637078100000|2021-11-16 15:55:00|8049.21|8049.21|8042.45|8042.45|8049.6|8049.6|8039.39|8039.39|0
1637078400000|2021-11-16 16:00:00|8043.19|8043.19|8044.81|8044.81|8047.17|8047.17|8041.65|8041.65|0
1637078700000|2021-11-16 16:05:00|8044.9|8044.9|8049.27|8049.27|8054.78|8054.78|8044.89|8044.89|0
1637079000000|2021-11-16 16:10:00|8049.04|8049.04|8048.9|8048.9|8051.94|8051.94|8048.45|8048.45|0
1637079300000|2021-11-16 16:15:00|8049.01|8049.01|8057.86|8057.86|8058.92|8058.92|8049.01|8049.01|0
1637079600000|2021-11-16 16:20:00|8058.29|8058.29|8052.61|8052.61|8059.46|8059.46|8051.92|8051.92|0
1637079900000|2021-11-16 16:25:00|8052.59|8052.59|8048.83|8048.83|8053.98|8053.98|8047.7|8047.7|0
1637136900000|2021-11-17 08:15:00|8024.5|8024.5|8038.1|8038.1|8040.35|8040.35|8024.34|8024.34|0
1637137200000|2021-11-17 08:20:00|8037.27|8037.27|8037.54|8037.54|8043.29|8043.29|8035.35|8035.35|0
1637137500000|2021-11-17 08:25:00|8037.46|8037.46|8035.27|8035.27|8040.77|8040.77|8033.99|8033.99|0
1637137800000|2021-11-17 08:30:00|8035.01|8035.01|8036.66|8036.66|8038.36|8038.36|8026.56|8026.56|0
1637138100000|2021-11-17 08:35:00|8035.82|8035.82|8032.05|8032.05|8035.82|8035.82|8029.53|8029.53|0
1637138400000|2021-11-17 08:40:00|8031.39|8031.39|8038.55|8038.55|8040.03|8040.03|8025.9|8025.9|0
1637138700000|2021-11-17 08:45:00|8038.4|8038.4|8073.24|8073.24|8073.81|8073.81|8038.4|8038.4|0
1637139000000|2021-11-17 08:50:00|8072.87|8072.87|8071.99|8071.99|8084.38|8084.38|8071.91|8071.91|0
1637139300000|2021-11-17 08:55:00|8072.14|8072.14|8062.61|8062.61|8076.06|8076.06|8062.61|8062.61|0
1637139600000|2021-11-17 09:00:00|8062.51|8062.51|8065.4|8065.4|8068.7|8068.7|8060.9|8060.9|0
1637139900000|2021-11-17 09:05:00|8065.02|8065.02|8040.8|8040.8|8065.18|8065.18|8038.56|8038.56|0
1637140200000|2021-11-17 09:10:00|8039.95|8039.95|8040.2|8040.2|8040.48|8040.48|8036.02|8036.02|0
1637140500000|2021-11-17 09:15:00|8042.75|8042.75|8031.29|8031.29|8046.72|8046.72|8031.06|8031.06|0
1637140800000|2021-11-17 09:20:00|8031.14|8031.14|8038.47|8038.47|8039.15|8039.15|8028.56|8028.56|0
1637141100000|2021-11-17 09:25:00|8038.51|8038.51|8029.03|8029.03|8042.63|8042.63|8028.38|8028.38|0
1637141400000|2021-11-17 09:30:00|8028.8|8028.8|8042.22|8042.22|8046.04|8046.04|8028.35|8028.35|0
1637141700000|2021-11-17 09:35:00|8041.37|8041.37|8036.11|8036.11|8041.37|8041.37|8034.63|8034.63|0
1637142000000|2021-11-17 09:40:00|8036.48|8036.48|8034.15|8034.15|8042.86|8042.86|8034.15|8034.15|0
1637142300000|2021-11-17 09:45:00|8034.35|8034.35|8033.47|8033.47|8037.21|8037.21|8033.12|8033.12|0
1637142600000|2021-11-17 09:50:00|8031.77|8031.77|8026.38|8026.38|8031.77|8031.77|8024.72|8024.72|0
1637142900000|2021-11-17 09:55:00|8026.45|8026.45|8027.8|8027.8|8028.81|8028.81|8024.51|8024.51|0
1637143200000|2021-11-17 10:00:00|8028.24|8028.24|8013.49|8013.49|8034.18|8034.18|8013.49|8013.49|0
1637143500000|2021-11-17 10:05:00|8013.32|8013.32|8016.27|8016.27|8016.27|8016.27|8010.78|8010.78|0
1637143800000|2021-11-17 10:10:00|8016.37|8016.37|8009.92|8009.92|8017.81|8017.81|8009.59|8009.59|0
1637144100000|2021-11-17 10:15:00|8009.88|8009.88|8029.43|8029.43|8030.64|8030.64|8007.7|8007.7|0
1637144400000|2021-11-17 10:20:00|8028.82|8028.82|8034.05|8034.05|8036.75|8036.75|8028.11|8028.11|0
1637144700000|2021-11-17 10:25:00|8034.67|8034.67|8049.2|8049.2|8051.58|8051.58|8032.79|8032.79|0
1637145000000|2021-11-17 10:30:00|8049.27|8049.27|8033.49|8033.49|8050.3|8050.3|8032.72|8032.72|0
1637145300000|2021-11-17 10:35:00|8033.68|8033.68|8025.43|8025.43|8037.96|8037.96|8023.83|8023.83|0
1637145600000|2021-11-17 10:40:00|8024.59|8024.59|8012.33|8012.33|8024.8|8024.8|8012.33|8012.33|0
1637145900000|2021-11-17 10:45:00|8014.02|8014.02|8024.83|8024.83|8026.44|8026.44|8013.91|8013.91|0
1637146200000|2021-11-17 10:50:00|8024.57|8024.57|8015.06|8015.06|8024.57|8024.57|8015.06|8015.06|0
1637146500000|2021-11-17 10:55:00|8014.82|8014.82|8003.8|8003.8|8014.82|8014.82|7996.02|7996.02|0
1637146800000|2021-11-17 11:00:00|8003.97|8003.97|8011.43|8011.43|8011.79|8011.79|8003.72|8003.72|0
1637147100000|2021-11-17 11:05:00|8011.21|8011.21|8001.66|8001.66|8011.56|8011.56|8000.52|8000.52|0
1637147400000|2021-11-17 11:10:00|8001.81|8001.81|8003.81|8003.81|8004.18|8004.18|7999.57|7999.57|0
1637147700000|2021-11-17 11:15:00|8003.65|8003.65|7996.94|7996.94|8003.65|8003.65|7994.33|7994.33|0
1637148000000|2021-11-17 11:20:00|7994.4|7994.4|7998.51|7998.51|8001.84|8001.84|7993.35|7993.35|0
1637148300000|2021-11-17 11:25:00|7997.98|7997.98|7993.96|7993.96|7999.62|7999.62|7993.32|7993.32|0
1637148600000|2021-11-17 11:30:00|7994.05|7994.05|7989.7|7989.7|7998.9|7998.9|7988.13|7988.13|0
1637148900000|2021-11-17 11:35:00|7990.08|7990.08|7992.2|7992.2|7995.41|7995.41|7989.02|7989.02|0
1637149200000|2021-11-17 11:40:00|7992.5|7992.5|7978.85|7978.85|7992.5|7992.5|7978|7978|0
1637149500000|2021-11-17 11:45:00|7978.94|7978.94|7984.61|7984.61|7988.62|7988.62|7978.74|7978.74|0
1637149800000|2021-11-17 11:50:00|7984.69|7984.69|7981.84|7981.84|7986.13|7986.13|7981.84|7981.84|0
1637150100000|2021-11-17 11:55:00|7983.54|7983.54|7988.61|7988.61|7989.52|7989.52|7983.54|7983.54|0
1637150400000|2021-11-17 12:00:00|7988.98|7988.98|7996.49|7996.49|7997.14|7997.14|7986.08|7986.08|0
1637150700000|2021-11-17 12:05:00|7996.57|7996.57|7999.11|7999.11|7999.87|7999.87|7992.84|7992.84|0
1637151000000|2021-11-17 12:10:00|8000.6|8000.6|7999.53|7999.53|8004.69|8004.69|7999.03|7999.03|0
1637151300000|2021-11-17 12:15:00|7999.12|7999.12|8002.52|8002.52|8004.65|8004.65|7996.5|7996.5|0
1637151600000|2021-11-17 12:20:00|8002.19|8002.19|7996.32|7996.32|8002.19|8002.19|7995.92|7995.92|0
1637151900000|2021-11-17 12:25:00|7994.83|7994.83|8005.19|8005.19|8006.23|8006.23|7993.16|7993.16|0
1637152200000|2021-11-17 12:30:00|8005.29|8005.29|7993.99|7993.99|8005.29|8005.29|7993.8|7993.8|0
1637152500000|2021-11-17 12:35:00|7993.83|7993.83|7995.52|7995.52|7998.03|7998.03|7991.54|7991.54|0
1637152800000|2021-11-17 12:40:00|7995.26|7995.26|7995.54|7995.54|7999.05|7999.05|7992.1|7992.1|0
1637153100000|2021-11-17 12:45:00|7995.61|7995.61|7992.33|7992.33|7997.53|7997.53|7990.67|7990.67|0
1637153400000|2021-11-17 12:50:00|7992.22|7992.22|8004.1|8004.1|8004.59|8004.59|7992.22|7992.22|0
1637153700000|2021-11-17 12:55:00|8004.29|8004.29|7997.73|7997.73|8004.61|8004.61|7996.49|7996.49|0
1637154000000|2021-11-17 13:00:00|7997.17|7997.17|7993.13|7993.13|8000.18|8000.18|7992.98|7992.98|0
1637154300000|2021-11-17 13:05:00|7992.76|7992.76|7995.49|7995.49|7996.34|7996.34|7989.04|7989.04|0
1637154600000|2021-11-17 13:10:00|7995.08|7995.08|7991.59|7991.59|7995.11|7995.11|7990.35|7990.35|0
1637154900000|2021-11-17 13:15:00|7991.75|7991.75|7985.13|7985.13|7994.05|7994.05|7983.45|7983.45|0
1637155200000|2021-11-17 13:20:00|7984.9|7984.9|7981.36|7981.36|7984.9|7984.9|7979.79|7979.79|0
1637155500000|2021-11-17 13:25:00|7981.46|7981.46|7983.25|7983.25|7984.88|7984.88|7980.63|7980.63|0
1637155800000|2021-11-17 13:30:00|7983.45|7983.45|7984.37|7984.37|7985.25|7985.25|7976.02|7976.02|0
1637156100000|2021-11-17 13:35:00|7984.4|7984.4|7982.7|7982.7|7984.4|7984.4|7978.26|7978.26|0
1637156400000|2021-11-17 13:40:00|7982.42|7982.42|7980.66|7980.66|7986.77|7986.77|7980.66|7980.66|0
1637156700000|2021-11-17 13:45:00|7980.56|7980.56|7984.3|7984.3|7984.43|7984.43|7978.05|7978.05|0
1637157000000|2021-11-17 13:50:00|7984.42|7984.42|7981.95|7981.95|7986.5|7986.5|7981.65|7981.65|0
1637157300000|2021-11-17 13:55:00|7981.8|7981.8|7986.45|7986.45|7989.22|7989.22|7980.73|7980.73|0
1637157600000|2021-11-17 14:00:00|7986.22|7986.22|7996.11|7996.11|7999.88|7999.88|7985.75|7985.75|0
1637157900000|2021-11-17 14:05:00|7996.26|7996.26|8002.65|8002.65|8004.76|8004.76|7993.17|7993.17|0
1637158200000|2021-11-17 14:10:00|8002.46|8002.46|7997.09|7997.09|8005.93|8005.93|7995.55|7995.55|0
1637158500000|2021-11-17 14:15:00|7997.01|7997.01|8002.61|8002.61|8004.34|8004.34|7993.28|7993.28|0
1637158800000|2021-11-17 14:20:00|8002.54|8002.54|8011.2|8011.2|8014.1|8014.1|8001.48|8001.48|0
1637159100000|2021-11-17 14:25:00|8011.56|8011.56|8008.08|8008.08|8015.56|8015.56|8007.43|8007.43|0
1637159400000|2021-11-17 14:30:00|8007.96|8007.96|7997.29|7997.29|8011.09|8011.09|7993.32|7993.32|0
1637159700000|2021-11-17 14:35:00|7997.06|7997.06|7995.76|7995.76|7997.74|7997.74|7991.49|7991.49|0
1637160000000|2021-11-17 14:40:00|7995.64|7995.64|8001.05|8001.05|8001.05|8001.05|7987.21|7987.21|0
1637160300000|2021-11-17 14:45:00|8001.11|8001.11|8006.77|8006.77|8016.89|8016.89|7997.59|7997.59|0
1637160600000|2021-11-17 14:50:00|8006.68|8006.68|7999.82|7999.82|8010.42|8010.42|7999.34|7999.34|0
1637160900000|2021-11-17 14:55:00|7999.85|7999.85|7997.2|7997.2|7999.85|7999.85|7993.83|7993.83|0
1637161200000|2021-11-17 15:00:00|7997.22|7997.22|8002.95|8002.95|8002.95|8002.95|7989.01|7989.01|0
1637161500000|2021-11-17 15:05:00|8002.77|8002.77|7988.86|7988.86|8002.77|8002.77|7987.37|7987.37|0
1637161800000|2021-11-17 15:10:00|7988.49|7988.49|7984.89|7984.89|7988.72|7988.72|7982.28|7982.28|0
1637162100000|2021-11-17 15:15:00|7985.04|7985.04|7960.47|7960.47|7985.72|7985.72|7958.42|7958.42|0
1637162400000|2021-11-17 15:20:00|7960.36|7960.36|7954.75|7954.75|7960.36|7960.36|7950.73|7950.73|0
1637162700000|2021-11-17 15:25:00|7954.67|7954.67|7961.31|7961.31|7961.9|7961.9|7954.05|7954.05|0
1637163000000|2021-11-17 15:30:00|7961.28|7961.28|7962.45|7962.45|7966.06|7966.06|7960.62|7960.62|0
1637163300000|2021-11-17 15:35:00|7962.15|7962.15|7962.57|7962.57|7964.2|7964.2|7961.15|7961.15|0
1637163600000|2021-11-17 15:40:00|7962.39|7962.39|7963.63|7963.63|7964.96|7964.96|7957.8|7957.8|0
1637163900000|2021-11-17 15:45:00|7963.74|7963.74|7954.43|7954.43|7966.19|7966.19|7953.3|7953.3|0
1637164200000|2021-11-17 15:50:00|7954.27|7954.27|7946.38|7946.38|7957.76|7957.76|7945.83|7945.83|0
1637164500000|2021-11-17 15:55:00|7946.61|7946.61|7939.95|7939.95|7951.82|7951.82|7939.95|7939.95|0
1637164800000|2021-11-17 16:00:00|7939.54|7939.54|7941.04|7941.04|7942.09|7942.09|7934.48|7934.48|0
1637165100000|2021-11-17 16:05:00|7941.12|7941.12|7943.52|7943.52|7944.04|7944.04|7938.12|7938.12|0
1637165400000|2021-11-17 16:10:00|7943.45|7943.45|7942.83|7942.83|7950.06|7950.06|7940.47|7940.47|0
1637165700000|2021-11-17 16:15:00|7942.62|7942.62|7933.59|7933.59|7944.54|7944.54|7928.98|7928.98|0
1637166000000|2021-11-17 16:20:00|7933.89|7933.89|7933.15|7933.15|7935.25|7935.25|7926.69|7926.69|0
1637166300000|2021-11-17 16:25:00|7933.06|7933.06|7927.85|7927.85|7934.05|7934.05|7926.49|7926.49|0
1637223300000|2021-11-18 08:15:00|7957.3|7957.3|7979.82|7979.82|7979.82|7979.82|7957.18|7957.18|0
1637223600000|2021-11-18 08:20:00|7979.92|7979.92|7989.8|7989.8|7998.01|7998.01|7979.92|7979.92|0
1637223900000|2021-11-18 08:25:00|7990.21|7990.21|7999.82|7999.82|8003.3|8003.3|7990.21|7990.21|0
1637224200000|2021-11-18 08:30:00|7999.69|7999.69|7985.96|7985.96|8000.2|8000.2|7982.4|7982.4|0
1637224500000|2021-11-18 08:35:00|7986.65|7986.65|7969.22|7969.22|7986.9|7986.9|7969.22|7969.22|0
1637224800000|2021-11-18 08:40:00|7969.07|7969.07|7947.5|7947.5|7970.73|7970.73|7933.63|7933.63|0
1637225100000|2021-11-18 08:45:00|7947.66|7947.66|7969.99|7969.99|7970.99|7970.99|7947.43|7947.43|0
1637225400000|2021-11-18 08:50:00|7970.15|7970.15|7959.59|7959.59|7982.29|7982.29|7959.59|7959.59|0
1637225700000|2021-11-18 08:55:00|7959.69|7959.69|7974.78|7974.78|7974.78|7974.78|7959.46|7959.46|0
1637226000000|2021-11-18 09:00:00|7974.59|7974.59|7972.59|7972.59|7976.02|7976.02|7970.8|7970.8|0
1637226300000|2021-11-18 09:05:00|7972.69|7972.69|7965.04|7965.04|7972.69|7972.69|7961.77|7961.77|0
1637226600000|2021-11-18 09:10:00|7965.08|7965.08|7968.24|7968.24|7970.51|7970.51|7964.35|7964.35|0
1637226900000|2021-11-18 09:15:00|7968.5|7968.5|7971.05|7971.05|7971.15|7971.15|7967.25|7967.25|0
1637227200000|2021-11-18 09:20:00|7971|7971|7969.23|7969.23|7975.34|7975.34|7967.13|7967.13|0
1637227500000|2021-11-18 09:25:00|7969.44|7969.44|7977.58|7977.58|7979.61|7979.61|7967.95|7967.95|0
1637227800000|2021-11-18 09:30:00|7977.79|7977.79|7970.5|7970.5|7980.56|7980.56|7969.55|7969.55|0
1637228100000|2021-11-18 09:35:00|7970.35|7970.35|7979.22|7979.22|7979.58|7979.58|7967.19|7967.19|0
1637228400000|2021-11-18 09:40:00|7979.14|7979.14|7976.6|7976.6|7979.14|7979.14|7976.17|7976.17|0
1637228700000|2021-11-18 09:45:00|7976.71|7976.71|7976.62|7976.62|7978.44|7978.44|7975.83|7975.83|0
1637229000000|2021-11-18 09:50:00|7976.75|7976.75|7981.19|7981.19|7981.19|7981.19|7974.93|7974.93|0
1637229300000|2021-11-18 09:55:00|7981.51|7981.51|7992.8|7992.8|7993.33|7993.33|7981.51|7981.51|0
1637229600000|2021-11-18 10:00:00|7992.47|7992.47|7993.22|7993.22|7997.31|7997.31|7991.25|7991.25|0
1637229900000|2021-11-18 10:05:00|7993.1|7993.1|7984.4|7984.4|7995.08|7995.08|7982.04|7982.04|0
1637230200000|2021-11-18 10:10:00|7984.29|7984.29|7987.57|7987.57|7987.57|7987.57|7982.15|7982.15|0
1637230500000|2021-11-18 10:15:00|7987.41|7987.41|7985.19|7985.19|7989.72|7989.72|7984.03|7984.03|0
1637230800000|2021-11-18 10:20:00|7985.12|7985.12|7989.81|7989.81|7992.5|7992.5|7985.12|7985.12|0
1637231100000|2021-11-18 10:25:00|7990.23|7990.23|7989.36|7989.36|7991.74|7991.74|7988.21|7988.21|0
1637231400000|2021-11-18 10:30:00|7989.47|7989.47|7987.98|7987.98|7990.9|7990.9|7985.57|7985.57|0
1637231700000|2021-11-18 10:35:00|7988.09|7988.09|7990.17|7990.17|7990.17|7990.17|7983.15|7983.15|0
1637232000000|2021-11-18 10:40:00|7991.62|7991.62|8000.56|8000.56|8000.56|8000.56|7988.51|7988.51|0
1637232300000|2021-11-18 10:45:00|8000.47|8000.47|8003|8003|8003|8003|7998.02|7998.02|0
1637232600000|2021-11-18 10:50:00|8002.47|8002.47|8001.87|8001.87|8002.64|8002.64|7997.51|7997.51|0
1637232900000|2021-11-18 10:55:00|8001.92|8001.92|8001.88|8001.88|8002.63|8002.63|7996|7996|0
1637233200000|2021-11-18 11:00:00|8002.72|8002.72|8001.91|8001.91|8004.14|8004.14|7992.47|7992.47|0
1637233500000|2021-11-18 11:05:00|8002.14|8002.14|8007.75|8007.75|8007.96|8007.96|8001.86|8001.86|0
1637233800000|2021-11-18 11:10:00|8007.65|8007.65|7999.48|7999.48|8007.65|8007.65|7999.48|7999.48|0
1637234100000|2021-11-18 11:15:00|7999.33|7999.33|7991.56|7991.56|7999.33|7999.33|7989.68|7989.68|0
1637234400000|2021-11-18 11:20:00|7992.41|7992.41|7980.93|7980.93|7994.15|7994.15|7980.66|7980.66|0
1637234700000|2021-11-18 11:25:00|7980.63|7980.63|7981.8|7981.8|7981.8|7981.8|7978.01|7978.01|0
1637235000000|2021-11-18 11:30:00|7982.11|7982.11|7976.81|7976.81|7983.45|7983.45|7976.81|7976.81|0
1637235300000|2021-11-18 11:35:00|7976.68|7976.68|7973.83|7973.83|7979|7979|7972.57|7972.57|0
1637235600000|2021-11-18 11:40:00|7973.73|7973.73|7971.95|7971.95|7979.41|7979.41|7971.95|7971.95|0
1637235900000|2021-11-18 11:45:00|7971.9|7971.9|7960.66|7960.66|7972.82|7972.82|7960.66|7960.66|0
1637236200000|2021-11-18 11:50:00|7960.64|7960.64|7953.43|7953.43|7960.77|7960.77|7953.43|7953.43|0
1637236500000|2021-11-18 11:55:00|7953.58|7953.58|7956.43|7956.43|7957.29|7957.29|7949.22|7949.22|0
1637236800000|2021-11-18 12:00:00|7956.48|7956.48|7956.82|7956.82|7961.75|7961.75|7956.1|7956.1|0
1637237100000|2021-11-18 12:05:00|7956.6|7956.6|7956.69|7956.69|7961.38|7961.38|7954.42|7954.42|0
1637237400000|2021-11-18 12:10:00|7957.54|7957.54|7952.93|7952.93|7958.07|7958.07|7950.71|7950.71|0
1637237700000|2021-11-18 12:15:00|7953.06|7953.06|7961.02|7961.02|7961.15|7961.15|7951.35|7951.35|0
1637238000000|2021-11-18 12:20:00|7961.17|7961.17|7958.24|7958.24|7962.39|7962.39|7957.07|7957.07|0
1637238300000|2021-11-18 12:25:00|7958.27|7958.27|7960.26|7960.26|7962.23|7962.23|7956.31|7956.31|0
1637238600000|2021-11-18 12:30:00|7960.15|7960.15|7958.96|7958.96|7961.79|7961.79|7958.17|7958.17|0
1637238900000|2021-11-18 12:35:00|7959.05|7959.05|7963.96|7963.96|7965.58|7965.58|7957.91|7957.91|0
1637239200000|2021-11-18 12:40:00|7963.76|7963.76|7952.49|7952.49|7963.76|7963.76|7951.72|7951.72|0
1637239500000|2021-11-18 12:45:00|7952.38|7952.38|7954.66|7954.66|7954.98|7954.98|7950.53|7950.53|0
1637239800000|2021-11-18 12:50:00|7954.82|7954.82|7959.11|7959.11|7959.56|7959.56|7953.68|7953.68|0
1637240100000|2021-11-18 12:55:00|7959.15|7959.15|7963.45|7963.45|7966.17|7966.17|7959.15|7959.15|0
1637240400000|2021-11-18 13:00:00|7963.36|7963.36|7958.7|7958.7|7963.36|7963.36|7955.72|7955.72|0
1637240700000|2021-11-18 13:05:00|7958.49|7958.49|7962.46|7962.46|7967.6|7967.6|7957.77|7957.77|0
1637241000000|2021-11-18 13:10:00|7962.09|7962.09|7960.21|7960.21|7962.65|7962.65|7959.9|7959.9|0
1637241300000|2021-11-18 13:15:00|7959.99|7959.99|7958.24|7958.24|7960.32|7960.32|7958.24|7958.24|0
1637241600000|2021-11-18 13:20:00|7958.33|7958.33|7959.56|7959.56|7960.1|7960.1|7957.46|7957.46|0
1637241900000|2021-11-18 13:25:00|7959.77|7959.77|7955.56|7955.56|7959.77|7959.77|7954.43|7954.43|0
1637242200000|2021-11-18 13:30:00|7956.41|7956.41|7954.66|7954.66|7957.07|7957.07|7953.81|7953.81|0
1637242500000|2021-11-18 13:35:00|7954.25|7954.25|7951.54|7951.54|7956.46|7956.46|7951.54|7951.54|0
1637242800000|2021-11-18 13:40:00|7951.84|7951.84|7942.7|7942.7|7956.11|7956.11|7941.17|7941.17|0
1637243100000|2021-11-18 13:45:00|7942.81|7942.81|7943.42|7943.42|7949.85|7949.85|7938.8|7938.8|0
1637243400000|2021-11-18 13:50:00|7942.58|7942.58|7961.18|7961.18|7961.18|7961.18|7942.58|7942.58|0
1637243700000|2021-11-18 13:55:00|7962.31|7962.31|7963.93|7963.93|7964.34|7964.34|7952.7|7952.7|0
1637244000000|2021-11-18 14:00:00|7964.8|7964.8|7966.24|7966.24|7971.92|7971.92|7964.55|7964.55|0
1637244300000|2021-11-18 14:05:00|7966.2|7966.2|7966.28|7966.28|7974.11|7974.11|7966.18|7966.18|0
1637244600000|2021-11-18 14:10:00|7966.12|7966.12|7964.96|7964.96|7967.47|7967.47|7963.4|7963.4|0
1637244900000|2021-11-18 14:15:00|7964.77|7964.77|7962.55|7962.55|7965.34|7965.34|7962.31|7962.31|0
1637245200000|2021-11-18 14:20:00|7962.42|7962.42|7959.57|7959.57|7965.41|7965.41|7958.77|7958.77|0
1637245500000|2021-11-18 14:25:00|7959.64|7959.64|7956.52|7956.52|7961.36|7961.36|7951.81|7951.81|0
1637245800000|2021-11-18 14:30:00|7956.36|7956.36|7937.56|7937.56|7956.36|7956.36|7936.63|7936.63|0
1637246100000|2021-11-18 14:35:00|7937.47|7937.47|7932.93|7932.93|7938.56|7938.56|7931.44|7931.44|0
1637246400000|2021-11-18 14:40:00|7932.74|7932.74|7925.49|7925.49|7935.49|7935.49|7923.71|7923.71|0
1637246700000|2021-11-18 14:45:00|7924.75|7924.75|7908.07|7908.07|7925.17|7925.17|7908.07|7908.07|0
1637247000000|2021-11-18 14:50:00|7907.96|7907.96|7911.44|7911.44|7913.12|7913.12|7904.31|7904.31|0
1637247300000|2021-11-18 14:55:00|7911.56|7911.56|7910.44|7910.44|7914.66|7914.66|7908.47|7908.47|0
1637247600000|2021-11-18 15:00:00|7910.13|7910.13|7912.66|7912.66|7913.15|7913.15|7908.79|7908.79|0
1637247900000|2021-11-18 15:05:00|7912.81|7912.81|7906.2|7906.2|7914.77|7914.77|7906.2|7906.2|0
1637248200000|2021-11-18 15:10:00|7906.12|7906.12|7896.84|7896.84|7906.12|7906.12|7888.34|7888.34|0
1637248500000|2021-11-18 15:15:00|7896.54|7896.54|7897.12|7897.12|7898.22|7898.22|7895.16|7895.16|0
1637248800000|2021-11-18 15:20:00|7897.03|7897.03|7889.44|7889.44|7897.53|7897.53|7889.26|7889.26|0
1637249100000|2021-11-18 15:25:00|7889.6|7889.6|7886.74|7886.74|7890.39|7890.39|7886.36|7886.36|0
1637249400000|2021-11-18 15:30:00|7886.82|7886.82|7891.8|7891.8|7891.96|7891.96|7883.6|7883.6|0
1637249700000|2021-11-18 15:35:00|7892.42|7892.42|7897.77|7897.77|7900.7|7900.7|7892.42|7892.42|0
1637250000000|2021-11-18 15:40:00|7897.96|7897.96|7887.71|7887.71|7901.96|7901.96|7887.71|7887.71|0
1637250300000|2021-11-18 15:45:00|7887.86|7887.86|7880.89|7880.89|7887.96|7887.96|7876.53|7876.53|0
1637250600000|2021-11-18 15:50:00|7880.84|7880.84|7886.02|7886.02|7886.89|7886.89|7880.77|7880.77|0
1637250900000|2021-11-18 15:55:00|7886.1|7886.1|7883.15|7883.15|7886.64|7886.64|7879.7|7879.7|0
1637251200000|2021-11-18 16:00:00|7883.22|7883.22|7893.15|7893.15|7896.12|7896.12|7882.85|7882.85|0
1637251500000|2021-11-18 16:05:00|7893.25|7893.25|7894.21|7894.21|7894.99|7894.99|7891.13|7891.13|0
1637251800000|2021-11-18 16:10:00|7894.02|7894.02|7895|7895|7898.77|7898.77|7889.92|7889.92|0
1637252100000|2021-11-18 16:15:00|7894.77|7894.77|7892.03|7892.03|7895.4|7895.4|7890.05|7890.05|0
1637252400000|2021-11-18 16:20:00|7892.09|7892.09|7895.69|7895.69|7895.85|7895.85|7891.7|7891.7|0
1637252700000|2021-11-18 16:25:00|7895.82|7895.82|7895|7895|7897.93|7897.93|7890.63|7890.63|0
1637309700000|2021-11-19 08:15:00|7866.82|7866.82|7868.04|7868.04|7875.76|7875.76|7860.41|7860.41|0
1637310000000|2021-11-19 08:20:00|7866.55|7866.55|7868.93|7868.93|7869.51|7869.51|7862.68|7862.68|0
1637310300000|2021-11-19 08:25:00|7869.16|7869.16|7885.56|7885.56|7893.61|7893.61|7869.16|7869.16|0
1637310600000|2021-11-19 08:30:00|7885.6|7885.6|7888.72|7888.72|7890.21|7890.21|7881.09|7881.09|0
1637310900000|2021-11-19 08:35:00|7889.02|7889.02|7872.68|7872.68|7889.02|7889.02|7867.84|7867.84|0
1637311200000|2021-11-19 08:40:00|7872.98|7872.98|7867.88|7867.88|7872.98|7872.98|7867.5|7867.5|0
1637311500000|2021-11-19 08:45:00|7867.99|7867.99|7866.01|7866.01|7874.1|7874.1|7864.28|7864.28|0
1637311800000|2021-11-19 08:50:00|7866.05|7866.05|7858.99|7858.99|7870.02|7870.02|7858.7|7858.7|0
1637312100000|2021-11-19 08:55:00|7859.36|7859.36|7856.81|7856.81|7861.13|7861.13|7855.96|7855.96|0
1637312400000|2021-11-19 09:00:00|7857.06|7857.06|7847.47|7847.47|7860.11|7860.11|7847.47|7847.47|0
1637312700000|2021-11-19 09:05:00|7847.66|7847.66|7844.95|7844.95|7851.46|7851.46|7844.57|7844.57|0
1637313000000|2021-11-19 09:10:00|7844.61|7844.61|7854.62|7854.62|7854.62|7854.62|7844.61|7844.61|0
1637313300000|2021-11-19 09:15:00|7854.53|7854.53|7872.13|7872.13|7872.65|7872.65|7853.59|7853.59|0
1637313600000|2021-11-19 09:20:00|7872.69|7872.69|7865.12|7865.12|7875.89|7875.89|7863.46|7863.46|0
1637313900000|2021-11-19 09:25:00|7865.35|7865.35|7854.86|7854.86|7869.09|7869.09|7854.48|7854.48|0
1637314200000|2021-11-19 09:30:00|7853.16|7853.16|7820.37|7820.37|7853.16|7853.16|7818.46|7818.46|0
1637314500000|2021-11-19 09:35:00|7822.07|7822.07|7794.07|7794.07|7823.68|7823.68|7793.07|7793.07|0
1637314800000|2021-11-19 09:40:00|7793.84|7793.84|7774.87|7774.87|7793.84|7793.84|7770.01|7770.01|0
1637315100000|2021-11-19 09:45:00|7774.8|7774.8|7771.68|7771.68|7783.52|7783.52|7771.68|7771.68|0
1637315400000|2021-11-19 09:50:00|7770.28|7770.28|7748.43|7748.43|7770.28|7770.28|7747.99|7747.99|0
1637315700000|2021-11-19 09:55:00|7749.03|7749.03|7746.16|7746.16|7749.03|7749.03|7725.45|7725.45|0
1637316000000|2021-11-19 10:00:00|7746.77|7746.77|7752|7752|7763.32|7763.32|7743.91|7743.91|0
1637316300000|2021-11-19 10:05:00|7752.28|7752.28|7750.13|7750.13|7756.37|7756.37|7738.53|7738.53|0
1637316600000|2021-11-19 10:10:00|7750.02|7750.02|7744.05|7744.05|7750.42|7750.42|7743|7743|0
1637316900000|2021-11-19 10:15:00|7744.14|7744.14|7769.01|7769.01|7777.05|7777.05|7736.27|7736.27|0
1637317200000|2021-11-19 10:20:00|7768.82|7768.82|7775.81|7775.81|7795.74|7795.74|7763.44|7763.44|0
1637317500000|2021-11-19 10:25:00|7776.1|7776.1|7763.99|7763.99|7779.4|7779.4|7763.99|7763.99|0
1637317800000|2021-11-19 10:30:00|7763.68|7763.68|7764.57|7764.57|7774.58|7774.58|7761.34|7761.34|0
1637318100000|2021-11-19 10:35:00|7762.87|7762.87|7756.71|7756.71|7763|7763|7747.13|7747.13|0
1637318400000|2021-11-19 10:40:00|7756.84|7756.84|7764.46|7764.46|7768.23|7768.23|7756.7|7756.7|0
1637318700000|2021-11-19 10:45:00|7764.92|7764.92|7763.27|7763.27|7766.97|7766.97|7753.66|7753.66|0
1637319000000|2021-11-19 10:50:00|7763.43|7763.43|7788.45|7788.45|7788.45|7788.45|7759.62|7759.62|0
1637319300000|2021-11-19 10:55:00|7788.32|7788.32|7788.87|7788.87|7796.72|7796.72|7785.3|7785.3|0
1637319600000|2021-11-19 11:00:00|7788.8|7788.8|7791.85|7791.85|7795.49|7795.49|7778.01|7778.01|0
1637319900000|2021-11-19 11:05:00|7791.72|7791.72|7774.68|7774.68|7791.72|7791.72|7767.62|7767.62|0
1637320200000|2021-11-19 11:10:00|7774.58|7774.58|7770.23|7770.23|7781.96|7781.96|7769.82|7769.82|0
1637320500000|2021-11-19 11:15:00|7769.98|7769.98|7782.12|7782.12|7785.33|7785.33|7766.64|7766.64|0
1637320800000|2021-11-19 11:20:00|7782.2|7782.2|7762.83|7762.83|7782.43|7782.43|7762.53|7762.53|0
1637321100000|2021-11-19 11:25:00|7762.94|7762.94|7758.34|7758.34|7763.1|7763.1|7754.73|7754.73|0
1637321400000|2021-11-19 11:30:00|7758.56|7758.56|7760.36|7760.36|7768.08|7768.08|7758.12|7758.12|0
1637321700000|2021-11-19 11:35:00|7760.74|7760.74|7754.04|7754.04|7762.63|7762.63|7754.04|7754.04|0
1637322000000|2021-11-19 11:40:00|7753.85|7753.85|7752.92|7752.92|7753.92|7753.92|7744.88|7744.88|0
1637322300000|2021-11-19 11:45:00|7752.97|7752.97|7740.06|7740.06|7753.07|7753.07|7740.06|7740.06|0
1637322600000|2021-11-19 11:50:00|7739.44|7739.44|7739.71|7739.71|7742.21|7742.21|7736.94|7736.94|0
1637322900000|2021-11-19 11:55:00|7739.63|7739.63|7728.32|7728.32|7739.63|7739.63|7727.95|7727.95|0
1637323200000|2021-11-19 12:00:00|7728.92|7728.92|7725.84|7725.84|7731.39|7731.39|7714.97|7714.97|0
1637323500000|2021-11-19 12:05:00|7725.95|7725.95|7732.43|7732.43|7733.2|7733.2|7723.45|7723.45|0
1637323800000|2021-11-19 12:10:00|7732.14|7732.14|7719.07|7719.07|7732.28|7732.28|7718.71|7718.71|0
1637324100000|2021-11-19 12:15:00|7719.2|7719.2|7708.28|7708.28|7724.18|7724.18|7705.48|7705.48|0
1637324400000|2021-11-19 12:20:00|7707.34|7707.34|7702.2|7702.2|7708.15|7708.15|7702.2|7702.2|0
1637324700000|2021-11-19 12:25:00|7702.76|7702.76|7713.24|7713.24|7714.14|7714.14|7698.35|7698.35|0
1637325000000|2021-11-19 12:30:00|7713.32|7713.32|7698.41|7698.41|7713.32|7713.32|7697.69|7697.69|0
1637325300000|2021-11-19 12:35:00|7698.56|7698.56|7675.73|7675.73|7702.73|7702.73|7673.79|7673.79|0
1637325600000|2021-11-19 12:40:00|7675.7|7675.7|7683.27|7683.27|7684.73|7684.73|7673.14|7673.14|0
1637325900000|2021-11-19 12:45:00|7683.46|7683.46|7690.09|7690.09|7702.91|7702.91|7683.46|7683.46|0
1637326200000|2021-11-19 12:50:00|7690.32|7690.32|7679.84|7679.84|7694.59|7694.59|7677.87|7677.87|0
1637326500000|2021-11-19 12:55:00|7679.93|7679.93|7681.42|7681.42|7691.46|7691.46|7673.03|7673.03|0
1637326800000|2021-11-19 13:00:00|7681.51|7681.51|7667.84|7667.84|7682.93|7682.93|7667.06|7667.06|0
1637327100000|2021-11-19 13:05:00|7667.76|7667.76|7645.2|7645.2|7668.33|7668.33|7630.81|7630.81|0
1637327400000|2021-11-19 13:10:00|7645.42|7645.42|7671.41|7671.41|7671.57|7671.57|7644.98|7644.98|0
1637327700000|2021-11-19 13:15:00|7670.71|7670.71|7667.11|7667.11|7678.41|7678.41|7659.45|7659.45|0
1637328000000|2021-11-19 13:20:00|7667.19|7667.19|7669.98|7669.98|7669.98|7669.98|7657.78|7657.78|0
1637328300000|2021-11-19 13:25:00|7670.06|7670.06|7656.58|7656.58|7672.93|7672.93|7656.58|7656.58|0
1637328600000|2021-11-19 13:30:00|7655.96|7655.96|7659.02|7659.02|7672.26|7672.26|7655.96|7655.96|0
1637328900000|2021-11-19 13:35:00|7659.17|7659.17|7670.2|7670.2|7671.68|7671.68|7657.82|7657.82|0
1637329200000|2021-11-19 13:40:00|7671.9|7671.9|7665.13|7665.13|7674.87|7674.87|7665.13|7665.13|0
1637329500000|2021-11-19 13:45:00|7665.98|7665.98|7677.56|7677.56|7680.09|7680.09|7663.56|7663.56|0
1637329800000|2021-11-19 13:50:00|7675.86|7675.86|7683.95|7683.95|7683.95|7683.95|7669.49|7669.49|0
1637330100000|2021-11-19 13:55:00|7683.86|7683.86|7683.53|7683.53|7691.32|7691.32|7683.06|7683.06|0
1637330400000|2021-11-19 14:00:00|7682.64|7682.64|7687.11|7687.11|7691.43|7691.43|7682.64|7682.64|0
1637330700000|2021-11-19 14:05:00|7687|7687|7682.66|7682.66|7687|7687|7682.65|7682.65|0
1637331000000|2021-11-19 14:10:00|7682.73|7682.73|7773.99|7773.99|7796.23|7796.23|7682.73|7682.73|0
1637331300000|2021-11-19 14:15:00|7773.23|7773.23|7765.65|7765.65|7797.21|7797.21|7751.4|7751.4|0
1637331600000|2021-11-19 14:20:00|7765.95|7765.95|7749.68|7749.68|7769.35|7769.35|7746.25|7746.25|0
1637331900000|2021-11-19 14:25:00|7750.62|7750.62|7753.27|7753.27|7764.41|7764.41|7747.17|7747.17|0
1637332200000|2021-11-19 14:30:00|7753.23|7753.23|7761.22|7761.22|7768.23|7768.23|7751.72|7751.72|0
1637332500000|2021-11-19 14:35:00|7761.31|7761.31|7745.18|7745.18|7763|7763|7743.69|7743.69|0
1637332800000|2021-11-19 14:40:00|7744.9|7744.9|7741.5|7741.5|7744.9|7744.9|7719.6|7719.6|0
1637333100000|2021-11-19 14:45:00|7743.19|7743.19|7733.76|7733.76|7744.89|7744.89|7723.07|7723.07|0
1637333400000|2021-11-19 14:50:00|7733.95|7733.95|7716.83|7716.83|7740.51|7740.51|7715.72|7715.72|0
1637333700000|2021-11-19 14:55:00|7716.94|7716.94|7718.79|7718.79|7724.53|7724.53|7714.11|7714.11|0
1637334000000|2021-11-19 15:00:00|7718.51|7718.51|7702.89|7702.89|7718.51|7718.51|7702.51|7702.51|0
1637334300000|2021-11-19 15:05:00|7702.96|7702.96|7709.56|7709.56|7717.3|7717.3|7697.59|7697.59|0
1637334600000|2021-11-19 15:10:00|7709.51|7709.51|7713.55|7713.55|7713.81|7713.81|7699.3|7699.3|0
1637334900000|2021-11-19 15:15:00|7713.49|7713.49|7710.34|7710.34|7718.83|7718.83|7710.34|7710.34|0
1637335200000|2021-11-19 15:20:00|7710.12|7710.12|7727|7727|7727.3|7727.3|7708.63|7708.63|0
1637335500000|2021-11-19 15:25:00|7727.12|7727.12|7726.82|7726.82|7735.26|7735.26|7720.99|7720.99|0
1637335800000|2021-11-19 15:30:00|7726.45|7726.45|7732.99|7732.99|7735.15|7735.15|7725.43|7725.43|0
1637336100000|2021-11-19 15:35:00|7732.96|7732.96|7738.94|7738.94|7742.58|7742.58|7731.92|7731.92|0
1637336400000|2021-11-19 15:40:00|7738.68|7738.68|7749.94|7749.94|7750.31|7750.31|7737.53|7737.53|0
1637336700000|2021-11-19 15:45:00|7750.05|7750.05|7776.56|7776.56|7776.56|7776.56|7749.45|7749.45|0
1637337000000|2021-11-19 15:50:00|7776.71|7776.71|7772.21|7772.21|7777.19|7777.19|7769.13|7769.13|0
1637337300000|2021-11-19 15:55:00|7772.32|7772.32|7754.96|7754.96|7780.06|7780.06|7754.96|7754.96|0
1637337600000|2021-11-19 16:00:00|7754.79|7754.79|7747.81|7747.81|7757.86|7757.86|7747.44|7747.44|0
1637337900000|2021-11-19 16:05:00|7747.87|7747.87|7748.94|7748.94|7749.02|7749.02|7742.18|7742.18|0
1637338200000|2021-11-19 16:10:00|7748.1|7748.1|7748.57|7748.57|7758.69|7758.69|7747.94|7747.94|0
1637338500000|2021-11-19 16:15:00|7748.27|7748.27|7755.73|7755.73|7755.73|7755.73|7745.43|7745.43|0
1637338800000|2021-11-19 16:20:00|7755.92|7755.92|7758.18|7758.18|7763.9|7763.9|7755.92|7755.92|0
1637339100000|2021-11-19 16:25:00|7758.1|7758.1|7755.15|7755.15|7763.77|7763.77|7753.29|7753.29|0
1637568900000|2021-11-22 08:15:00|7812.82|7812.82|7826.42|7826.42|7842.84|7842.84|7812.82|7812.82|0
1637569200000|2021-11-22 08:20:00|7826.52|7826.52|7795.77|7795.77|7826.89|7826.89|7793.69|7793.69|0
1637569500000|2021-11-22 08:25:00|7795.58|7795.58|7783.86|7783.86|7795.71|7795.71|7777.39|7777.39|0
1637569800000|2021-11-22 08:30:00|7783.77|7783.77|7795.46|7795.46|7795.46|7795.46|7783.77|7783.77|0
1637570100000|2021-11-22 08:35:00|7796.15|7796.15|7795.47|7795.47|7796.4|7796.4|7790.3|7790.3|0
1637570400000|2021-11-22 08:40:00|7795.17|7795.17|7780.04|7780.04|7795.17|7795.17|7776.52|7776.52|0
1637570700000|2021-11-22 08:45:00|7780.12|7780.12|7782.09|7782.09|7788.14|7788.14|7776.62|7776.62|0
1637571000000|2021-11-22 08:50:00|7781.24|7781.24|7761.93|7761.93|7781.24|7781.24|7761.26|7761.26|0
1637571300000|2021-11-22 08:55:00|7761.82|7761.82|7769.74|7769.74|7772.64|7772.64|7761.82|7761.82|0
1637571600000|2021-11-22 09:00:00|7769.41|7769.41|7768.24|7768.24|7777.3|7777.3|7766.83|7766.83|0
1637571900000|2021-11-22 09:05:00|7767.44|7767.44|7760.34|7760.34|7767.44|7767.44|7754.97|7754.97|0
1637572200000|2021-11-22 09:10:00|7760.06|7760.06|7781.91|7781.91|7781.91|7781.91|7759.69|7759.69|0
1637572500000|2021-11-22 09:15:00|7781.6|7781.6|7760.94|7760.94|7782.34|7782.34|7760.25|7760.25|0
1637572800000|2021-11-22 09:20:00|7760.69|7760.69|7751.71|7751.71|7760.69|7760.69|7748.94|7748.94|0
1637573100000|2021-11-22 09:25:00|7751.83|7751.83|7752.31|7752.31|7756.89|7756.89|7749.43|7749.43|0
1637573400000|2021-11-22 09:30:00|7751.84|7751.84|7748.84|7748.84|7752.52|7752.52|7746.48|7746.48|0
1637573700000|2021-11-22 09:35:00|7748.56|7748.56|7756.54|7756.54|7756.54|7756.54|7747.87|7747.87|0
1637574000000|2021-11-22 09:40:00|7756.92|7756.92|7755.28|7755.28|7760.57|7760.57|7754.69|7754.69|0
1637574300000|2021-11-22 09:45:00|7755.4|7755.4|7752.02|7752.02|7756.01|7756.01|7741.03|7741.03|0
1637574600000|2021-11-22 09:50:00|7752.12|7752.12|7748.82|7748.82|7753.31|7753.31|7747.22|7747.22|0
1637574900000|2021-11-22 09:55:00|7748.71|7748.71|7748.91|7748.91|7749.06|7749.06|7744.76|7744.76|0
1637575200000|2021-11-22 10:00:00|7749.02|7749.02|7750.6|7750.6|7752.31|7752.31|7747.12|7747.12|0
1637575500000|2021-11-22 10:05:00|7750.54|7750.54|7785.69|7785.69|7785.7|7785.7|7749.63|7749.63|0
1637575800000|2021-11-22 10:10:00|7785.46|7785.46|7768.49|7768.49|7786.02|7786.02|7767.26|7767.26|0
1637576100000|2021-11-22 10:15:00|7768.27|7768.27|7766.22|7766.22|7770.1|7770.1|7765.6|7765.6|0
1637576400000|2021-11-22 10:20:00|7766.3|7766.3|7769.44|7769.44|7770.19|7770.19|7764.57|7764.57|0
1637576700000|2021-11-22 10:25:00|7770|7770|7763.98|7763.98|7771.02|7771.02|7761.2|7761.2|0
1637577000000|2021-11-22 10:30:00|7763.89|7763.89|7776.68|7776.68|7779.07|7779.07|7763.06|7763.06|0
1637577300000|2021-11-22 10:35:00|7776.86|7776.86|7788.37|7788.37|7789.8|7789.8|7776.86|7776.86|0
1637577600000|2021-11-22 10:40:00|7788.16|7788.16|7803.98|7803.98|7803.98|7803.98|7788.16|7788.16|0
1637577900000|2021-11-22 10:45:00|7804.2|7804.2|7798.46|7798.46|7805.44|7805.44|7795.96|7795.96|0
1637578200000|2021-11-22 10:50:00|7797.62|7797.62|7818.89|7818.89|7819.4|7819.4|7796.64|7796.64|0
1637578500000|2021-11-22 10:55:00|7819.38|7819.38|7804.23|7804.23|7819.38|7819.38|7801.49|7801.49|0
1637578800000|2021-11-22 11:00:00|7804.42|7804.42|7796.99|7796.99|7806.15|7806.15|7796.51|7796.51|0
1637579100000|2021-11-22 11:05:00|7796.92|7796.92|7792.92|7792.92|7797|7797|7791.61|7791.61|0
1637579400000|2021-11-22 11:10:00|7792.71|7792.71|7786.73|7786.73|7794.34|7794.34|7784.87|7784.87|0
1637579700000|2021-11-22 11:15:00|7787.58|7787.58|7778.42|7778.42|7789.11|7789.11|7774.14|7774.14|0
1637580000000|2021-11-22 11:20:00|7778.65|7778.65|7784.21|7784.21|7790.03|7790.03|7778.65|7778.65|0
1637580300000|2021-11-22 11:25:00|7784.16|7784.16|7782.51|7782.51|7786.09|7786.09|7780.84|7780.84|0
1637580600000|2021-11-22 11:30:00|7782.4|7782.4|7776.44|7776.44|7782.63|7782.63|7773.95|7773.95|0
1637580900000|2021-11-22 11:35:00|7776.56|7776.56|7774.21|7774.21|7776.56|7776.56|7770.6|7770.6|0
1637581200000|2021-11-22 11:40:00|7774.5|7774.5|7769.53|7769.53|7775.4|7775.4|7769.53|7769.53|0
1637581500000|2021-11-22 11:45:00|7769.76|7769.76|7761.4|7761.4|7770.58|7770.58|7761.32|7761.32|0
1637581800000|2021-11-22 11:50:00|7760.78|7760.78|7699.87|7699.87|7764.9|7764.9|7691.3|7691.3|0
1637582100000|2021-11-22 11:55:00|7700|7700|7699.12|7699.12|7708.04|7708.04|7696.9|7696.9|0
1637582400000|2021-11-22 12:00:00|7699.34|7699.34|7677.68|7677.68|7702.01|7702.01|7677.47|7677.47|0
1637582700000|2021-11-22 12:05:00|7677|7677|7672.41|7672.41|7683.56|7683.56|7668.35|7668.35|0
1637583000000|2021-11-22 12:10:00|7671.85|7671.85|7680.77|7680.77|7680.81|7680.81|7666.02|7666.02|0
1637583300000|2021-11-22 12:15:00|7680.66|7680.66|7678.8|7678.8|7685.59|7685.59|7675.21|7675.21|0
1637583600000|2021-11-22 12:20:00|7678.92|7678.92|7669.45|7669.45|7686.88|7686.88|7669.37|7669.37|0
1637583900000|2021-11-22 12:25:00|7669.53|7669.53|7668.77|7668.77|7670.52|7670.52|7663.73|7663.73|0
1637584200000|2021-11-22 12:30:00|7668.58|7668.58|7683.49|7683.49|7683.49|7683.49|7668.35|7668.35|0
1637584500000|2021-11-22 12:35:00|7683.71|7683.71|7681.18|7681.18|7693.91|7693.91|7681.18|7681.18|0
1637584800000|2021-11-22 12:40:00|7680.88|7680.88|7672.49|7672.49|7680.88|7680.88|7671.77|7671.77|0
1637585100000|2021-11-22 12:45:00|7672.3|7672.3|7683.77|7683.77|7683.77|7683.77|7669.61|7669.61|0
1637585400000|2021-11-22 12:50:00|7683.36|7683.36|7681.34|7681.34|7684.01|7684.01|7675.55|7675.55|0
1637585700000|2021-11-22 12:55:00|7681.01|7681.01|7683.19|7683.19|7683.19|7683.19|7676.82|7676.82|0
1637586000000|2021-11-22 13:00:00|7683.5|7683.5|7689.93|7689.93|7689.93|7689.93|7683.5|7683.5|0
1637586300000|2021-11-22 13:05:00|7690.01|7690.01|7681.32|7681.32|7691.53|7691.53|7681.17|7681.17|0
1637586600000|2021-11-22 13:10:00|7681.61|7681.61|7680.56|7680.56|7683.06|7683.06|7680.12|7680.12|0
1637586900000|2021-11-22 13:15:00|7680.51|7680.51|7668.91|7668.91|7682.01|7682.01|7668.91|7668.91|0
1637587200000|2021-11-22 13:20:00|7668.63|7668.63|7674.09|7674.09|7676.77|7676.77|7667.14|7667.14|0
1637587500000|2021-11-22 13:25:00|7674.03|7674.03|7678.69|7678.69|7678.98|7678.98|7673.95|7673.95|0
1637587800000|2021-11-22 13:30:00|7678.56|7678.56|7693.56|7693.56|7694.07|7694.07|7678.25|7678.25|0
1637588100000|2021-11-22 13:35:00|7693.36|7693.36|7685.28|7685.28|7693.36|7693.36|7685.06|7685.06|0
1637588400000|2021-11-22 13:40:00|7684.67|7684.67|7690.91|7690.91|7690.91|7690.91|7681.51|7681.51|0
1637588700000|2021-11-22 13:45:00|7691.28|7691.28|7698.66|7698.66|7700.62|7700.62|7691.28|7691.28|0
1637589000000|2021-11-22 13:50:00|7699.1|7699.1|7705.76|7705.76|7708.36|7708.36|7699.1|7699.1|0
1637589300000|2021-11-22 13:55:00|7705.87|7705.87|7707.15|7707.15|7709.79|7709.79|7704.08|7704.08|0
1637589600000|2021-11-22 14:00:00|7707.06|7707.06|7747.2|7747.2|7747.2|7747.2|7705.44|7705.44|0
1637589900000|2021-11-22 14:05:00|7746.82|7746.82|7723.3|7723.3|7751.48|7751.48|7722.84|7722.84|0
1637590200000|2021-11-22 14:10:00|7723.21|7723.21|7733.97|7733.97|7735.95|7735.95|7723.02|7723.02|0
1637590500000|2021-11-22 14:15:00|7733.58|7733.58|7727.81|7727.81|7734.86|7734.86|7726.92|7726.92|0
1637590800000|2021-11-22 14:20:00|7727.84|7727.84|7732.24|7732.24|7732.61|7732.61|7725.7|7725.7|0
1637591100000|2021-11-22 14:25:00|7732.96|7732.96|7721.36|7721.36|7732.96|7732.96|7716.78|7716.78|0
1637591400000|2021-11-22 14:30:00|7720.52|7720.52|7734.46|7734.46|7737.88|7737.88|7717.37|7717.37|0
1637591700000|2021-11-22 14:35:00|7734.61|7734.61|7727.69|7727.69|7734.61|7734.61|7724.86|7724.86|0
1637592000000|2021-11-22 14:40:00|7727.76|7727.76|7723.68|7723.68|7731.29|7731.29|7723.13|7723.13|0
1637592300000|2021-11-22 14:45:00|7723.87|7723.87|7721.92|7721.92|7724.63|7724.63|7718.03|7718.03|0
1637592600000|2021-11-22 14:50:00|7722.66|7722.66|7729.82|7729.82|7733.2|7733.2|7716.16|7716.16|0
1637592900000|2021-11-22 14:55:00|7729.35|7729.35|7731.68|7731.68|7734.57|7734.57|7729.35|7729.35|0
1637593200000|2021-11-22 15:00:00|7731.84|7731.84|7730.09|7730.09|7743.32|7743.32|7729.96|7729.96|0
1637593500000|2021-11-22 15:05:00|7729.93|7729.93|7728.88|7728.88|7734.8|7734.8|7727.51|7727.51|0
1637593800000|2021-11-22 15:10:00|7728.03|7728.03|7731.99|7731.99|7740.62|7740.62|7728.03|7728.03|0
1637594100000|2021-11-22 15:15:00|7731.71|7731.71|7729.35|7729.35|7732.85|7732.85|7724.72|7724.72|0
1637594400000|2021-11-22 15:20:00|7729.42|7729.42|7746.23|7746.23|7746.39|7746.39|7729.42|7729.42|0
1637594700000|2021-11-22 15:25:00|7746.1|7746.1|7745.89|7745.89|7755.36|7755.36|7744.66|7744.66|0
1637595000000|2021-11-22 15:30:00|7745.96|7745.96|7734.15|7734.15|7748.02|7748.02|7732.44|7732.44|0
1637595300000|2021-11-22 15:35:00|7734.28|7734.28|7716.1|7716.1|7734.57|7734.57|7716.1|7716.1|0
1637595600000|2021-11-22 15:40:00|7716.33|7716.33|7725.91|7725.91|7726.2|7726.2|7712.47|7712.47|0
1637595900000|2021-11-22 15:45:00|7725.75|7725.75|7719.93|7719.93|7726.38|7726.38|7719.24|7719.24|0
1637596200000|2021-11-22 15:50:00|7720.11|7720.11|7719.69|7719.69|7724.43|7724.43|7718.69|7718.69|0
1637596500000|2021-11-22 15:55:00|7720.25|7720.25|7723.73|7723.73|7725.36|7725.36|7719.85|7719.85|0
1637596800000|2021-11-22 16:00:00|7723.91|7723.91|7721.19|7721.19|7725.01|7725.01|7717.74|7717.74|0
1637597100000|2021-11-22 16:05:00|7721.64|7721.64|7727.14|7727.14|7729.65|7729.65|7720.51|7720.51|0
1637597400000|2021-11-22 16:10:00|7726.95|7726.95|7728.14|7728.14|7732.29|7732.29|7726.94|7726.94|0
1637597700000|2021-11-22 16:15:00|7727.95|7727.95|7714.68|7714.68|7727.97|7727.97|7714.08|7714.08|0
1637598000000|2021-11-22 16:20:00|7714.78|7714.78|7731.39|7731.39|7733.25|7733.25|7714.78|7714.78|0
1637598300000|2021-11-22 16:25:00|7731.62|7731.62|7723.23|7723.23|7732.57|7732.57|7720.69|7720.69|0
1637655300000|2021-11-23 08:15:00|7679.34|7679.34|7677.25|7677.25|7684.53|7684.53|7662.96|7662.96|0
1637655600000|2021-11-23 08:20:00|7677.48|7677.48|7670.66|7670.66|7687.71|7687.71|7667.96|7667.96|0
1637655900000|2021-11-23 08:25:00|7669.91|7669.91|7664.71|7664.71|7669.91|7669.91|7656.36|7656.36|0
1637656200000|2021-11-23 08:30:00|7664.82|7664.82|7675.99|7675.99|7675.99|7675.99|7648.13|7648.13|0
1637656500000|2021-11-23 08:35:00|7676.74|7676.74|7651.01|7651.01|7683.61|7683.61|7645.63|7645.63|0
1637656800000|2021-11-23 08:40:00|7650.8|7650.8|7657.56|7657.56|7657.56|7657.56|7649.19|7649.19|0
1637657100000|2021-11-23 08:45:00|7658.02|7658.02|7659.19|7659.19|7662.57|7662.57|7647.83|7647.83|0
1637657400000|2021-11-23 08:50:00|7659.72|7659.72|7668.55|7668.55|7668.86|7668.86|7659.61|7659.61|0
1637657700000|2021-11-23 08:55:00|7668.75|7668.75|7675.14|7675.14|7675.14|7675.14|7661.21|7661.21|0
1637658000000|2021-11-23 09:00:00|7674.82|7674.82|7658.91|7658.91|7675.95|7675.95|7658.91|7658.91|0
1637658300000|2021-11-23 09:05:00|7658.67|7658.67|7650.59|7650.59|7658.97|7658.97|7649.82|7649.82|0
1637658600000|2021-11-23 09:10:00|7650.29|7650.29|7640.43|7640.43|7650.29|7650.29|7636.3|7636.3|0
1637658900000|2021-11-23 09:15:00|7640.64|7640.64|7666.69|7666.69|7669.97|7669.97|7639.26|7639.26|0
1637659200000|2021-11-23 09:20:00|7667.1|7667.1|7672.65|7672.65|7672.87|7672.87|7664.53|7664.53|0
1637659500000|2021-11-23 09:25:00|7672.68|7672.68|7683|7683|7683|7683|7672.15|7672.15|0
1637659800000|2021-11-23 09:30:00|7682.06|7682.06|7670.17|7670.17|7684.43|7684.43|7670.17|7670.17|0
1637660100000|2021-11-23 09:35:00|7671.86|7671.86|7670.23|7670.23|7671.86|7671.86|7658.93|7658.93|0
1637660400000|2021-11-23 09:40:00|7670.35|7670.35|7674.92|7674.92|7678.54|7678.54|7669.15|7669.15|0
1637660700000|2021-11-23 09:45:00|7674.88|7674.88|7680.64|7680.64|7687.31|7687.31|7674.13|7674.13|0
1637661000000|2021-11-23 09:50:00|7679.33|7679.33|7673.5|7673.5|7681.98|7681.98|7672.65|7672.65|0
1637661300000|2021-11-23 09:55:00|7673.29|7673.29|7665.78|7665.78|7673.63|7673.63|7661.2|7661.2|0
1637661600000|2021-11-23 10:00:00|7665.58|7665.58|7667.86|7667.86|7667.86|7667.86|7657.65|7657.65|0
1637661900000|2021-11-23 10:05:00|7668.32|7668.32|7667.3|7667.3|7674.09|7674.09|7666.36|7666.36|0
1637662200000|2021-11-23 10:10:00|7666.85|7666.85|7670.26|7670.26|7673.96|7673.96|7665.54|7665.54|0
1637662500000|2021-11-23 10:15:00|7670.56|7670.56|7672.16|7672.16|7675.88|7675.88|7670.37|7670.37|0
1637662800000|2021-11-23 10:20:00|7671.91|7671.91|7679.75|7679.75|7682.78|7682.78|7669.98|7669.98|0
1637663100000|2021-11-23 10:25:00|7679.6|7679.6|7683.72|7683.72|7684.36|7684.36|7679.48|7679.48|0
1637663400000|2021-11-23 10:30:00|7683.3|7683.3|7689.93|7689.93|7689.93|7689.93|7679.7|7679.7|0
1637663700000|2021-11-23 10:35:00|7690.12|7690.12|7683.15|7683.15|7698.35|7698.35|7683.15|7683.15|0
1637664000000|2021-11-23 10:40:00|7683.6|7683.6|7693.88|7693.88|7694.8|7694.8|7683.6|7683.6|0
1637664300000|2021-11-23 10:45:00|7693.58|7693.58|7681.2|7681.2|7693.58|7693.58|7680.78|7680.78|0
1637664600000|2021-11-23 10:50:00|7681.38|7681.38|7678|7678|7685.93|7685.93|7675.39|7675.39|0
1637664900000|2021-11-23 10:55:00|7678.1|7678.1|7690.36|7690.36|7691.33|7691.33|7676.12|7676.12|0
1637665200000|2021-11-23 11:00:00|7690.54|7690.54|7697.91|7697.91|7697.91|7697.91|7690.16|7690.16|0
1637665500000|2021-11-23 11:05:00|7697.76|7697.76|7691.59|7691.59|7707.56|7707.56|7691.59|7691.59|0
1637665800000|2021-11-23 11:10:00|7691.48|7691.48|7689.92|7689.92|7691.48|7691.48|7687.94|7687.94|0
1637666100000|2021-11-23 11:15:00|7689.03|7689.03|7691.95|7691.95|7693.72|7693.72|7689.03|7689.03|0
1637666400000|2021-11-23 11:20:00|7693.65|7693.65|7689.97|7689.97|7698.13|7698.13|7689.97|7689.97|0
1637666700000|2021-11-23 11:25:00|7690.16|7690.16|7700.34|7700.34|7700.45|7700.45|7689.26|7689.26|0
1637667000000|2021-11-23 11:30:00|7700.49|7700.49|7700.26|7700.26|7702.16|7702.16|7697.09|7697.09|0
1637667300000|2021-11-23 11:35:00|7699.92|7699.92|7704.15|7704.15|7707.76|7707.76|7699.92|7699.92|0
1637667600000|2021-11-23 11:40:00|7704.37|7704.37|7710.58|7710.58|7711.89|7711.89|7703.86|7703.86|0
1637667900000|2021-11-23 11:45:00|7710.61|7710.61|7704.43|7704.43|7710.61|7710.61|7702.32|7702.32|0
1637668200000|2021-11-23 11:50:00|7704.41|7704.41|7703.99|7703.99|7708.89|7708.89|7702.05|7702.05|0
1637668500000|2021-11-23 11:55:00|7704.62|7704.62|7713.57|7713.57|7714.27|7714.27|7697.52|7697.52|0
1637668800000|2021-11-23 12:00:00|7713.6|7713.6|7695.65|7695.65|7713.6|7713.6|7695.65|7695.65|0
1637669100000|2021-11-23 12:05:00|7695.35|7695.35|7701.73|7701.73|7701.73|7701.73|7691.53|7691.53|0
1637669400000|2021-11-23 12:10:00|7700.88|7700.88|7694.95|7694.95|7700.88|7700.88|7693.22|7693.22|0
1637669700000|2021-11-23 12:15:00|7695.13|7695.13|7704.32|7704.32|7705.21|7705.21|7692.59|7692.59|0
1637670000000|2021-11-23 12:20:00|7704.13|7704.13|7710.18|7710.18|7711.32|7711.32|7703.47|7703.47|0
1637670300000|2021-11-23 12:25:00|7709.9|7709.9|7708.11|7708.11|7709.9|7709.9|7703.91|7703.91|0
1637670600000|2021-11-23 12:30:00|7707.81|7707.81|7704.73|7704.73|7707.81|7707.81|7703.27|7703.27|0
1637670900000|2021-11-23 12:35:00|7704.81|7704.81|7694.56|7694.56|7705.46|7705.46|7689.55|7689.55|0
1637671200000|2021-11-23 12:40:00|7694.45|7694.45|7698.83|7698.83|7700.51|7700.51|7692.78|7692.78|0
1637671500000|2021-11-23 12:45:00|7698.68|7698.68|7692.25|7692.25|7703.19|7703.19|7692.25|7692.25|0
1637671800000|2021-11-23 12:50:00|7691.72|7691.72|7699.82|7699.82|7700.3|7700.3|7689.8|7689.8|0
1637672100000|2021-11-23 12:55:00|7701.01|7701.01|7705.93|7705.93|7710.57|7710.57|7700.14|7700.14|0
1637672400000|2021-11-23 13:00:00|7705.78|7705.78|7702.06|7702.06|7705.78|7705.78|7697.55|7697.55|0
1637672700000|2021-11-23 13:05:00|7701.97|7701.97|7707.72|7707.72|7711.12|7711.12|7701.88|7701.88|0
1637673000000|2021-11-23 13:10:00|7707.48|7707.48|7702.25|7702.25|7707.48|7707.48|7697.58|7697.58|0
1637673300000|2021-11-23 13:15:00|7702.41|7702.41|7707.38|7707.38|7709.68|7709.68|7701.17|7701.17|0
1637673600000|2021-11-23 13:20:00|7707.19|7707.19|7708.27|7708.27|7710.3|7710.3|7703|7703|0
1637673900000|2021-11-23 13:25:00|7708.09|7708.09|7706.5|7706.5|7710.97|7710.97|7704.04|7704.04|0
1637674200000|2021-11-23 13:30:00|7706.3|7706.3|7714.78|7714.78|7715.31|7715.31|7704.49|7704.49|0
1637674500000|2021-11-23 13:35:00|7714.89|7714.89|7705.5|7705.5|7715.01|7715.01|7704.56|7704.56|0
1637674800000|2021-11-23 13:40:00|7704.65|7704.65|7714.34|7714.34|7714.58|7714.58|7704.65|7704.65|0
1637675100000|2021-11-23 13:45:00|7713.87|7713.87|7712.77|7712.77|7714.06|7714.06|7706.75|7706.75|0
1637675400000|2021-11-23 13:50:00|7712.58|7712.58|7715.32|7715.32|7716.55|7716.55|7710.87|7710.87|0
1637675700000|2021-11-23 13:55:00|7715.26|7715.26|7717.48|7717.48|7718.82|7718.82|7711.98|7711.98|0
1637676000000|2021-11-23 14:00:00|7717.37|7717.37|7722.82|7722.82|7724.44|7724.44|7717.26|7717.26|0
1637676300000|2021-11-23 14:05:00|7722.93|7722.93|7744.22|7744.22|7744.79|7744.79|7722.93|7722.93|0
1637676600000|2021-11-23 14:10:00|7744.3|7744.3|7742.22|7742.22|7747.54|7747.54|7737.99|7737.99|0
1637676900000|2021-11-23 14:15:00|7740.53|7740.53|7755.26|7755.26|7755.26|7755.26|7739.24|7739.24|0
1637677200000|2021-11-23 14:20:00|7755.38|7755.38|7755.05|7755.05|7759.62|7759.62|7750.82|7750.82|0
1637677500000|2021-11-23 14:25:00|7756.19|7756.19|7739.13|7739.13|7756.19|7756.19|7739.03|7739.03|0
1637677800000|2021-11-23 14:30:00|7738.5|7738.5|7738.06|7738.06|7747.33|7747.33|7738.06|7738.06|0
1637678100000|2021-11-23 14:35:00|7738.81|7738.81|7749.6|7749.6|7749.98|7749.98|7735.61|7735.61|0
1637678400000|2021-11-23 14:40:00|7749.4|7749.4|7747.79|7747.79|7753.23|7753.23|7746.96|7746.96|0
1637678700000|2021-11-23 14:45:00|7747.85|7747.85|7756.47|7756.47|7758.48|7758.48|7745.04|7745.04|0
1637679000000|2021-11-23 14:50:00|7756.58|7756.58|7749.03|7749.03|7756.58|7756.58|7742.88|7742.88|0
1637679300000|2021-11-23 14:55:00|7749.31|7749.31|7753.56|7753.56|7756.06|7756.06|7747.83|7747.83|0
1637679600000|2021-11-23 15:00:00|7753.81|7753.81|7767.2|7767.2|7767.2|7767.2|7749.51|7749.51|0
1637679900000|2021-11-23 15:05:00|7767.15|7767.15|7760.37|7760.37|7769.07|7769.07|7755.65|7755.65|0
1637680200000|2021-11-23 15:10:00|7760.16|7760.16|7740.48|7740.48|7765.94|7765.94|7735.63|7735.63|0
1637680500000|2021-11-23 15:15:00|7740.39|7740.39|7731.51|7731.51|7740.46|7740.46|7725.43|7725.43|0
1637680800000|2021-11-23 15:20:00|7731.61|7731.61|7716.32|7716.32|7731.95|7731.95|7711.05|7711.05|0
1637681100000|2021-11-23 15:25:00|7716.16|7716.16|7712.42|7712.42|7718.36|7718.36|7699.15|7699.15|0
1637681400000|2021-11-23 15:30:00|7712.04|7712.04|7711.6|7711.6|7718.39|7718.39|7709.86|7709.86|0
1637681700000|2021-11-23 15:35:00|7711.38|7711.38|7690.87|7690.87|7711.59|7711.59|7689.28|7689.28|0
1637682000000|2021-11-23 15:40:00|7690.92|7690.92|7708.89|7708.89|7710.53|7710.53|7690.7|7690.7|0
1637682300000|2021-11-23 15:45:00|7708.68|7708.68|7712.3|7712.3|7713.3|7713.3|7707.06|7707.06|0
1637682600000|2021-11-23 15:50:00|7712.11|7712.11|7700.6|7700.6|7712.21|7712.21|7700.6|7700.6|0
1637682900000|2021-11-23 15:55:00|7700.64|7700.64|7683.85|7683.85|7702.16|7702.16|7683.8|7683.8|0
1637683200000|2021-11-23 16:00:00|7683.82|7683.82|7682.84|7682.84|7686.42|7686.42|7681.52|7681.52|0
1637683500000|2021-11-23 16:05:00|7683.44|7683.44|7692.95|7692.95|7693.26|7693.26|7682.99|7682.99|0
1637683800000|2021-11-23 16:10:00|7692.93|7692.93|7694.04|7694.04|7702.12|7702.12|7691.22|7691.22|0
1637684100000|2021-11-23 16:15:00|7692.59|7692.59|7699.87|7699.87|7701.88|7701.88|7691.26|7691.26|0
1637684400000|2021-11-23 16:20:00|7699.57|7699.57|7700.09|7700.09|7702.84|7702.84|7698.62|7698.62|0
1637684700000|2021-11-23 16:25:00|7699.8|7699.8|7692.27|7692.27|7702.63|7702.63|7687.39|7687.39|0
1637741700000|2021-11-24 08:15:00|7624.57|7624.57|7634.65|7634.65|7634.65|7634.65|7616.06|7616.06|0
1637742000000|2021-11-24 08:20:00|7634.84|7634.84|7628.05|7628.05|7636.4|7636.4|7626.11|7626.11|0
1637742300000|2021-11-24 08:25:00|7630.13|7630.13|7627.07|7627.07|7638.11|7638.11|7613.65|7613.65|0
1637742600000|2021-11-24 08:30:00|7626.51|7626.51|7599.28|7599.28|7626.51|7626.51|7599.28|7599.28|0
1637742900000|2021-11-24 08:35:00|7598.72|7598.72|7592.85|7592.85|7599.65|7599.65|7579.42|7579.42|0
1637743200000|2021-11-24 08:40:00|7593.06|7593.06|7597.8|7597.8|7598.58|7598.58|7590.1|7590.1|0
1637743500000|2021-11-24 08:45:00|7597.65|7597.65|7604.14|7604.14|7604.25|7604.25|7584.99|7584.99|0
1637743800000|2021-11-24 08:50:00|7604.08|7604.08|7590.2|7590.2|7604.08|7604.08|7587.92|7587.92|0
1637744100000|2021-11-24 08:55:00|7590.12|7590.12|7592.64|7592.64|7593.69|7593.69|7589.47|7589.47|0
1637744400000|2021-11-24 09:00:00|7591.8|7591.8|7575.04|7575.04|7597.04|7597.04|7574.91|7574.91|0
1637744700000|2021-11-24 09:05:00|7573.72|7573.72|7566.47|7566.47|7581.2|7581.2|7564.42|7564.42|0
1637745000000|2021-11-24 09:10:00|7566.24|7566.24|7562.12|7562.12|7566.58|7566.58|7560.09|7560.09|0
1637745300000|2021-11-24 09:15:00|7561.91|7561.91|7572.41|7572.41|7572.41|7572.41|7553.23|7553.23|0
1637745600000|2021-11-24 09:20:00|7572.73|7572.73|7587.66|7587.66|7588.51|7588.51|7572.73|7572.73|0
1637745900000|2021-11-24 09:25:00|7586.81|7586.81|7582.94|7582.94|7590.17|7590.17|7576|7576|0
1637746200000|2021-11-24 09:30:00|7582.47|7582.47|7578.2|7578.2|7582.56|7582.56|7572.18|7572.18|0
1637746500000|2021-11-24 09:35:00|7578.73|7578.73|7576.52|7576.52|7579.74|7579.74|7571.79|7571.79|0
1637746800000|2021-11-24 09:40:00|7576.86|7576.86|7577.63|7577.63|7579.71|7579.71|7571.81|7571.81|0
1637747100000|2021-11-24 09:45:00|7577.52|7577.52|7563.37|7563.37|7578.86|7578.86|7561.28|7561.28|0
1637747400000|2021-11-24 09:50:00|7563.53|7563.53|7534.89|7534.89|7563.75|7563.75|7532.56|7532.56|0
1637747700000|2021-11-24 09:55:00|7534.98|7534.98|7526.37|7526.37|7535.54|7535.54|7519.89|7519.89|0
1637748000000|2021-11-24 10:00:00|7526.63|7526.63|7507.42|7507.42|7527.59|7527.59|7505.69|7505.69|0
1637748300000|2021-11-24 10:05:00|7507.64|7507.64|7491.98|7491.98|7509.37|7509.37|7491.09|7491.09|0
1637748600000|2021-11-24 10:10:00|7492.28|7492.28|7489.51|7489.51|7495.47|7495.47|7489.5|7489.5|0
1637748900000|2021-11-24 10:15:00|7489.42|7489.42|7506.01|7506.01|7507.28|7507.28|7489.42|7489.42|0
1637749200000|2021-11-24 10:20:00|7506.09|7506.09|7490.78|7490.78|7509.37|7509.37|7490.78|7490.78|0
1637749500000|2021-11-24 10:25:00|7489.93|7489.93|7488.58|7488.58|7497.63|7497.63|7487.75|7487.75|0
1637749800000|2021-11-24 10:30:00|7489.04|7489.04|7498.24|7498.24|7499.31|7499.31|7489.04|7489.04|0
1637750100000|2021-11-24 10:35:00|7497.9|7497.9|7471.59|7471.59|7501.71|7501.71|7471.37|7471.37|0
1637750400000|2021-11-24 10:40:00|7471.82|7471.82|7479.09|7479.09|7480.69|7480.69|7470.11|7470.11|0
1637750700000|2021-11-24 10:45:00|7479.3|7479.3|7478.88|7478.88|7486.69|7486.69|7478.19|7478.19|0
1637751000000|2021-11-24 10:50:00|7478.98|7478.98|7470.03|7470.03|7479.35|7479.35|7466.34|7466.34|0
1637751300000|2021-11-24 10:55:00|7469.7|7469.7|7462.93|7462.93|7474.73|7474.73|7461.48|7461.48|0
1637751600000|2021-11-24 11:00:00|7463.14|7463.14|7478.02|7478.02|7478.02|7478.02|7463.09|7463.09|0
1637751900000|2021-11-24 11:05:00|7478.26|7478.26|7490.01|7490.01|7490.01|7490.01|7478.26|7478.26|0
1637752200000|2021-11-24 11:10:00|7490.3|7490.3|7489.94|7489.94|7494.08|7494.08|7483.3|7483.3|0
1637752500000|2021-11-24 11:15:00|7489.71|7489.71|7503.68|7503.68|7503.68|7503.68|7489.71|7489.71|0
1637752800000|2021-11-24 11:20:00|7504.06|7504.06|7507.11|7507.11|7507.12|7507.12|7488.01|7488.01|0
1637753100000|2021-11-24 11:25:00|7506.78|7506.78|7518.93|7518.93|7522.23|7522.23|7506.78|7506.78|0
1637753400000|2021-11-24 11:30:00|7518.48|7518.48|7514.09|7514.09|7521.43|7521.43|7514.09|7514.09|0
1637753700000|2021-11-24 11:35:00|7513.94|7513.94|7516.28|7516.28|7516.28|7516.28|7507.71|7507.71|0
1637754000000|2021-11-24 11:40:00|7516.51|7516.51|7523.64|7523.64|7523.64|7523.64|7510.8|7510.8|0
1637754300000|2021-11-24 11:45:00|7523.86|7523.86|7518.87|7518.87|7524.1|7524.1|7515.53|7515.53|0
1637754600000|2021-11-24 11:50:00|7519.17|7519.17|7508.92|7508.92|7519.27|7519.27|7507.9|7507.9|0
1637754900000|2021-11-24 11:55:00|7508.84|7508.84|7501.95|7501.95|7510.39|7510.39|7501.95|7501.95|0
1637755200000|2021-11-24 12:00:00|7503.09|7503.09|7531.25|7531.25|7532.34|7532.34|7503.09|7503.09|0
1637755500000|2021-11-24 12:05:00|7531.33|7531.33|7515.61|7515.61|7538.79|7538.79|7515.5|7515.5|0
1637755800000|2021-11-24 12:10:00|7516.8|7516.8|7519.58|7519.58|7524.52|7524.52|7516.5|7516.5|0
1637756100000|2021-11-24 12:15:00|7519.61|7519.61|7544.86|7544.86|7544.86|7544.86|7516.41|7516.41|0
1637756400000|2021-11-24 12:20:00|7544.01|7544.01|7534.97|7534.97|7546.52|7546.52|7528.7|7528.7|0
1637756700000|2021-11-24 12:25:00|7535.86|7535.86|7533.39|7533.39|7538.38|7538.38|7531.05|7531.05|0
1637757000000|2021-11-24 12:30:00|7533.44|7533.44|7522.03|7522.03|7534.1|7534.1|7520.38|7520.38|0
1637757300000|2021-11-24 12:35:00|7522.05|7522.05|7528.07|7528.07|7528.07|7528.07|7518.33|7518.33|0
1637757600000|2021-11-24 12:40:00|7528.92|7528.92|7521.22|7521.22|7532.51|7532.51|7521.03|7521.03|0
1637757900000|2021-11-24 12:45:00|7521.45|7521.45|7512.45|7512.45|7523.27|7523.27|7511.63|7511.63|0
1637758200000|2021-11-24 12:50:00|7512.2|7512.2|7511.08|7511.08|7512.42|7512.42|7507.69|7507.69|0
1637758500000|2021-11-24 12:55:00|7511.3|7511.3|7517.78|7517.78|7517.78|7517.78|7511.01|7511.01|0
1637758800000|2021-11-24 13:00:00|7517.86|7517.86|7524.96|7524.96|7524.96|7524.96|7516.38|7516.38|0
1637759100000|2021-11-24 13:05:00|7525.37|7525.37|7537.24|7537.24|7537.7|7537.7|7522.49|7522.49|0
1637759400000|2021-11-24 13:10:00|7537.08|7537.08|7543.63|7543.63|7543.63|7543.63|7537.08|7537.08|0
1637759700000|2021-11-24 13:15:00|7543.85|7543.85|7544.58|7544.58|7547.92|7547.92|7537.84|7537.84|0
1637760000000|2021-11-24 13:20:00|7544.3|7544.3|7535.13|7535.13|7544.73|7544.73|7535.13|7535.13|0
1637760300000|2021-11-24 13:25:00|7535.51|7535.51|7550.22|7550.22|7550.22|7550.22|7534.93|7534.93|0
1637760600000|2021-11-24 13:30:00|7551.07|7551.07|7542.21|7542.21|7551.58|7551.58|7542.02|7542.02|0
1637760900000|2021-11-24 13:35:00|7542.3|7542.3|7524.72|7524.72|7544.13|7544.13|7524.72|7524.72|0
1637761200000|2021-11-24 13:40:00|7524.8|7524.8|7522.15|7522.15|7532.16|7532.16|7522.15|7522.15|0
1637761500000|2021-11-24 13:45:00|7522.11|7522.11|7513.77|7513.77|7522.81|7522.81|7511.29|7511.29|0
1637761800000|2021-11-24 13:50:00|7513.48|7513.48|7515.6|7515.6|7520.13|7520.13|7511.6|7511.6|0
1637762100000|2021-11-24 13:55:00|7515.22|7515.22|7507.06|7507.06|7515.87|7515.87|7506.5|7506.5|0
1637762400000|2021-11-24 14:00:00|7507.37|7507.37|7484.5|7484.5|7511.11|7511.11|7484.5|7484.5|0
1637762700000|2021-11-24 14:05:00|7484.41|7484.41|7491.09|7491.09|7491.76|7491.76|7478.75|7478.75|0
1637763000000|2021-11-24 14:10:00|7490.68|7490.68|7474.3|7474.3|7492.01|7492.01|7471.81|7471.81|0
1637763300000|2021-11-24 14:15:00|7474|7474|7489.71|7489.71|7491.7|7491.7|7470.47|7470.47|0
1637763600000|2021-11-24 14:20:00|7489.86|7489.86|7503.84|7503.84|7504.14|7504.14|7489.22|7489.22|0
1637763900000|2021-11-24 14:25:00|7503.91|7503.91|7511.45|7511.45|7511.55|7511.55|7501.48|7501.48|0
1637764200000|2021-11-24 14:30:00|7511.33|7511.33|7498.18|7498.18|7513.29|7513.29|7486.14|7486.14|0
1637764500000|2021-11-24 14:35:00|7498.19|7498.19|7544.06|7544.06|7552.04|7552.04|7498.12|7498.12|0
1637764800000|2021-11-24 14:40:00|7544.62|7544.62|7549.65|7549.65|7559.13|7559.13|7536.65|7536.65|0
1637765100000|2021-11-24 14:45:00|7550.5|7550.5|7546.9|7546.9|7560.41|7560.41|7546.9|7546.9|0
1637765400000|2021-11-24 14:50:00|7546.75|7546.75|7566.26|7566.26|7568.49|7568.49|7546.75|7546.75|0
1637765700000|2021-11-24 14:55:00|7566.3|7566.3|7568.59|7568.59|7577.93|7577.93|7566.06|7566.06|0
1637766000000|2021-11-24 15:00:00|7568.09|7568.09|7578.4|7578.4|7578.4|7578.4|7564.89|7564.89|0
1637766300000|2021-11-24 15:05:00|7578.59|7578.59|7583.8|7583.8|7595.1|7595.1|7578.41|7578.41|0
1637766600000|2021-11-24 15:10:00|7583.76|7583.76|7576.89|7576.89|7583.85|7583.85|7573.19|7573.19|0
1637766900000|2021-11-24 15:15:00|7577.17|7577.17|7588.95|7588.95|7594.27|7594.27|7575.41|7575.41|0
1637767200000|2021-11-24 15:20:00|7588.84|7588.84|7592.35|7592.35|7597.15|7597.15|7586.61|7586.61|0
1637767500000|2021-11-24 15:25:00|7592.24|7592.24|7595.84|7595.84|7597.04|7597.04|7585.07|7585.07|0
1637767800000|2021-11-24 15:30:00|7595.25|7595.25|7597.66|7597.66|7598.93|7598.93|7584.76|7584.76|0
1637768100000|2021-11-24 15:35:00|7597.28|7597.28|7605.72|7605.72|7608.09|7608.09|7596.85|7596.85|0
1637768400000|2021-11-24 15:40:00|7605.83|7605.83|7598.47|7598.47|7607.95|7607.95|7598.14|7598.14|0
1637768700000|2021-11-24 15:45:00|7597.71|7597.71|7607.16|7607.16|7607.18|7607.18|7596.8|7596.8|0
1637769000000|2021-11-24 15:50:00|7607.75|7607.75|7598.45|7598.45|7611.49|7611.49|7598.16|7598.16|0
1637769300000|2021-11-24 15:55:00|7598.52|7598.52|7597.57|7597.57|7604.15|7604.15|7596.16|7596.16|0
1637769600000|2021-11-24 16:00:00|7597.48|7597.48|7588.87|7588.87|7597.92|7597.92|7579.91|7579.91|0
1637769900000|2021-11-24 16:05:00|7588.77|7588.77|7597.8|7597.8|7599.57|7599.57|7588.36|7588.36|0
1637770200000|2021-11-24 16:10:00|7598.09|7598.09|7596.84|7596.84|7598.09|7598.09|7591.09|7591.09|0
1637770500000|2021-11-24 16:15:00|7596.94|7596.94|7600.43|7600.43|7602.48|7602.48|7596.03|7596.03|0
1637770800000|2021-11-24 16:20:00|7600.35|7600.35|7602.23|7602.23|7603.58|7603.58|7598.58|7598.58|0
1637771100000|2021-11-24 16:25:00|7603.93|7603.93|7603.64|7603.64|7608.04|7608.04|7602.03|7602.03|0
1637828100000|2021-11-25 08:15:00|7642.48|7642.48|7634.77|7634.77|7647.18|7647.18|7629.21|7629.21|0
1637828400000|2021-11-25 08:20:00|7634.32|7634.32|7634.64|7634.64|7638.04|7638.04|7619.31|7619.31|0
1637828700000|2021-11-25 08:25:00|7633.89|7633.89|7614.79|7614.79|7633.99|7633.99|7614.16|7614.16|0
1637829000000|2021-11-25 08:30:00|7614.75|7614.75|7616.18|7616.18|7616.2|7616.2|7604.39|7604.39|0
1637829300000|2021-11-25 08:35:00|7616.28|7616.28|7608.89|7608.89|7616.28|7616.28|7605.04|7605.04|0
1637829600000|2021-11-25 08:40:00|7608.74|7608.74|7595.89|7595.89|7608.93|7608.93|7593.12|7593.12|0
1637829900000|2021-11-25 08:45:00|7595.95|7595.95|7598.7|7598.7|7600.18|7600.18|7594.48|7594.48|0
1637830200000|2021-11-25 08:50:00|7599.14|7599.14|7591.74|7591.74|7599.16|7599.16|7586.13|7586.13|0
1637830500000|2021-11-25 08:55:00|7591.98|7591.98|7596.07|7596.07|7599.19|7599.19|7591.14|7591.14|0
1637830800000|2021-11-25 09:00:00|7596.13|7596.13|7607.66|7607.66|7608.3|7608.3|7596.13|7596.13|0
1637831100000|2021-11-25 09:05:00|7607.64|7607.64|7610.09|7610.09|7613.78|7613.78|7607.06|7607.06|0
1637831400000|2021-11-25 09:10:00|7609.79|7609.79|7609.5|7609.5|7609.79|7609.79|7601.58|7601.58|0
1637831700000|2021-11-25 09:15:00|7609.38|7609.38|7628.33|7628.33|7631.21|7631.21|7608.93|7608.93|0
1637832000000|2021-11-25 09:20:00|7628.6|7628.6|7619.8|7619.8|7631.9|7631.9|7618.69|7618.69|0
1637832300000|2021-11-25 09:25:00|7620.03|7620.03|7622.4|7622.4|7624.32|7624.32|7619.98|7619.98|0
1637832600000|2021-11-25 09:30:00|7622.51|7622.51|7611.89|7611.89|7623.94|7623.94|7609.46|7609.46|0
1637832900000|2021-11-25 09:35:00|7611.78|7611.78|7622.86|7622.86|7622.86|7622.86|7610.99|7610.99|0
1637833200000|2021-11-25 09:40:00|7622.53|7622.53|7609.41|7609.41|7622.93|7622.93|7608.59|7608.59|0
1637833500000|2021-11-25 09:45:00|7609.31|7609.31|7610.4|7610.4|7611.5|7611.5|7600.73|7600.73|0
1637833800000|2021-11-25 09:50:00|7611.89|7611.89|7600.71|7600.71|7612.28|7612.28|7600.39|7600.39|0
1637834100000|2021-11-25 09:55:00|7601.08|7601.08|7579.9|7579.9|7602.25|7602.25|7579.74|7579.74|0
1637834400000|2021-11-25 10:00:00|7579.98|7579.98|7589.39|7589.39|7592.06|7592.06|7575.86|7575.86|0
1637834700000|2021-11-25 10:05:00|7589.54|7589.54|7587.4|7587.4|7591.9|7591.9|7583.01|7583.01|0
1637835000000|2021-11-25 10:10:00|7587.42|7587.42|7592.4|7592.4|7592.4|7592.4|7583.07|7583.07|0
1637835300000|2021-11-25 10:15:00|7592.93|7592.93|7614.21|7614.21|7614.21|7614.21|7592.93|7592.93|0
1637835600000|2021-11-25 10:20:00|7614.42|7614.42|7612.36|7612.36|7620.16|7620.16|7610.59|7610.59|0
1637835900000|2021-11-25 10:25:00|7612.13|7612.13|7615.13|7615.13|7621.01|7621.01|7612.13|7612.13|0
1637836200000|2021-11-25 10:30:00|7615.98|7615.98|7611.13|7611.13|7619.03|7619.03|7604.79|7604.79|0
1637836500000|2021-11-25 10:35:00|7610.28|7610.28|7605.46|7605.46|7613.18|7613.18|7604.41|7604.41|0
1637836800000|2021-11-25 10:40:00|7604.61|7604.61|7618|7618|7618.08|7618.08|7597|7597|0
1637837100000|2021-11-25 10:45:00|7618.11|7618.11|7630.86|7630.86|7630.86|7630.86|7611.49|7611.49|0
1637837400000|2021-11-25 10:50:00|7630.9|7630.9|7633.58|7633.58|7637.67|7637.67|7628.2|7628.2|0
1637837700000|2021-11-25 10:55:00|7633.14|7633.14|7648.53|7648.53|7650.89|7650.89|7633.14|7633.14|0
1637838000000|2021-11-25 11:00:00|7647.68|7647.68|7644.67|7644.67|7647.68|7647.68|7634.75|7634.75|0
1637838300000|2021-11-25 11:05:00|7644.74|7644.74|7648.13|7648.13|7651.36|7651.36|7640.49|7640.49|0
1637838600000|2021-11-25 11:10:00|7648.98|7648.98|7641.43|7641.43|7654.51|7654.51|7640.75|7640.75|0
1637838900000|2021-11-25 11:15:00|7641.32|7641.32|7630.9|7630.9|7646.79|7646.79|7630.9|7630.9|0
1637839200000|2021-11-25 11:20:00|7630.8|7630.8|7623.01|7623.01|7630.8|7630.8|7609.86|7609.86|0
1637839500000|2021-11-25 11:25:00|7622.9|7622.9|7643.2|7643.2|7643.2|7643.2|7622.19|7622.19|0
1637839800000|2021-11-25 11:30:00|7643.44|7643.44|7644.59|7644.59|7645.37|7645.37|7639.37|7639.37|0
1637840100000|2021-11-25 11:35:00|7645.18|7645.18|7643.07|7643.07|7649.05|7649.05|7639.56|7639.56|0
1637840400000|2021-11-25 11:40:00|7642.76|7642.76|7660.67|7660.67|7672.02|7672.02|7642.54|7642.54|0
1637840700000|2021-11-25 11:45:00|7660.78|7660.78|7656.01|7656.01|7660.78|7660.78|7648.75|7648.75|0
1637841000000|2021-11-25 11:50:00|7657.7|7657.7|7647.08|7647.08|7658.3|7658.3|7647.08|7647.08|0
1637841300000|2021-11-25 11:55:00|7647.17|7647.17|7644.69|7644.69|7647.17|7647.17|7633.7|7633.7|0
1637841600000|2021-11-25 12:00:00|7645.06|7645.06|7643.95|7643.95|7653.52|7653.52|7643.89|7643.89|0
1637841900000|2021-11-25 12:05:00|7643.98|7643.98|7649.46|7649.46|7650.5|7650.5|7642.08|7642.08|0
1637842200000|2021-11-25 12:10:00|7649.57|7649.57|7653.48|7653.48|7654.54|7654.54|7649.57|7649.57|0
1637842500000|2021-11-25 12:15:00|7653.14|7653.14|7652.51|7652.51|7653.14|7653.14|7643.8|7643.8|0
1637842800000|2021-11-25 12:20:00|7652.68|7652.68|7649.1|7649.1|7656.86|7656.86|7648.85|7648.85|0
1637843100000|2021-11-25 12:25:00|7649.29|7649.29|7656.89|7656.89|7658.69|7658.69|7648.56|7648.56|0
1637843400000|2021-11-25 12:30:00|7656.86|7656.86|7652.37|7652.37|7657.64|7657.64|7651.52|7651.52|0
1637843700000|2021-11-25 12:35:00|7651.98|7651.98|7659.89|7659.89|7663.24|7663.24|7651.98|7651.98|0
1637844000000|2021-11-25 12:40:00|7659.78|7659.78|7663.28|7663.28|7665.09|7665.09|7656.75|7656.75|0
1637844300000|2021-11-25 12:45:00|7662.06|7662.06|7669.86|7669.86|7669.97|7669.97|7659.04|7659.04|0
1637844600000|2021-11-25 12:50:00|7668.16|7668.16|7674.48|7674.48|7675.26|7675.26|7663.44|7663.44|0
1637844900000|2021-11-25 12:55:00|7674.77|7674.77|7667.73|7667.73|7675.53|7675.53|7667.62|7667.62|0
1637845200000|2021-11-25 13:00:00|7668.58|7668.58|7657.57|7657.57|7669.44|7669.44|7657.57|7657.57|0
1637845500000|2021-11-25 13:05:00|7657.94|7657.94|7659.76|7659.76|7663.86|7663.86|7656.39|7656.39|0
1637845800000|2021-11-25 13:10:00|7660.42|7660.42|7657.92|7657.92|7660.52|7660.52|7655.94|7655.94|0
1637846100000|2021-11-25 13:15:00|7657.89|7657.89|7657.93|7657.93|7660.27|7660.27|7652.04|7652.04|0
1637846400000|2021-11-25 13:20:00|7657.98|7657.98|7670.29|7670.29|7670.29|7670.29|7657.87|7657.87|0
1637846700000|2021-11-25 13:25:00|7670.18|7670.18|7667.07|7667.07|7671.24|7671.24|7664.91|7664.91|0
1637847000000|2021-11-25 13:30:00|7667.91|7667.91|7668.66|7668.66|7673.32|7673.32|7666.68|7666.68|0
1637847300000|2021-11-25 13:35:00|7669.51|7669.51|7670.17|7670.17|7672.02|7672.02|7668.31|7668.31|0
1637847600000|2021-11-25 13:40:00|7670.55|7670.55|7667.74|7667.74|7672.84|7672.84|7667.63|7667.63|0
1637847900000|2021-11-25 13:45:00|7667.63|7667.63|7668.46|7668.46|7670.79|7670.79|7666.77|7666.77|0
1637848200000|2021-11-25 13:50:00|7668.18|7668.18|7659.98|7659.98|7670.71|7670.71|7658.65|7658.65|0
1637848500000|2021-11-25 13:55:00|7660.09|7660.09|7660.44|7660.44|7664.24|7664.24|7659.61|7659.61|0
1637848800000|2021-11-25 14:00:00|7660.19|7660.19|7667.83|7667.83|7670.22|7670.22|7659.57|7659.57|0
1637849100000|2021-11-25 14:05:00|7667.88|7667.88|7671.48|7671.48|7675.03|7675.03|7667.51|7667.51|0
1637849400000|2021-11-25 14:10:00|7671.76|7671.76|7671.31|7671.31|7672.35|7672.35|7663.05|7663.05|0
1637849700000|2021-11-25 14:15:00|7671.4|7671.4|7674.86|7674.86|7677.21|7677.21|7671.11|7671.11|0
1637850000000|2021-11-25 14:20:00|7675.02|7675.02|7687.73|7687.73|7687.75|7687.75|7675.02|7675.02|0
1637850300000|2021-11-25 14:25:00|7688.62|7688.62|7686.5|7686.5|7690.68|7690.68|7682.85|7682.85|0
1637850600000|2021-11-25 14:30:00|7686.38|7686.38|7682.42|7682.42|7688.36|7688.36|7679.52|7679.52|0
1637850900000|2021-11-25 14:35:00|7682.45|7682.45|7676.39|7676.39|7683.6|7683.6|7674.53|7674.53|0
1637851200000|2021-11-25 14:40:00|7676.49|7676.49|7681.35|7681.35|7681.76|7681.76|7674.32|7674.32|0
1637851500000|2021-11-25 14:45:00|7681.47|7681.47|7686.68|7686.68|7695.45|7695.45|7680.51|7680.51|0
1637851800000|2021-11-25 14:50:00|7687.52|7687.52|7688.91|7688.91|7695.67|7695.67|7685.52|7685.52|0
1637852100000|2021-11-25 14:55:00|7689.75|7689.75|7672.57|7672.57|7690.05|7690.05|7672.21|7672.21|0
1637852400000|2021-11-25 15:00:00|7672.34|7672.34|7685.58|7685.58|7687.85|7687.85|7672.34|7672.34|0
1637852700000|2021-11-25 15:05:00|7685.96|7685.96|7681.11|7681.11|7685.96|7685.96|7678.51|7678.51|0
1637853000000|2021-11-25 15:10:00|7681.15|7681.15|7686.34|7686.34|7688.4|7688.4|7681.15|7681.15|0
1637853300000|2021-11-25 15:15:00|7686.31|7686.31|7687.51|7687.51|7687.87|7687.87|7682.09|7682.09|0
1637853600000|2021-11-25 15:20:00|7687.7|7687.7|7686.57|7686.57|7689.26|7689.26|7685.34|7685.34|0
1637853900000|2021-11-25 15:25:00|7686.66|7686.66|7697.05|7697.05|7697.05|7697.05|7686.25|7686.25|0
1637854200000|2021-11-25 15:30:00|7697.13|7697.13|7691.74|7691.74|7697.19|7697.19|7687.12|7687.12|0
1637854500000|2021-11-25 15:35:00|7691.66|7691.66|7699.42|7699.42|7700.6|7700.6|7691.57|7691.57|0
1637854800000|2021-11-25 15:40:00|7699.33|7699.33|7699.37|7699.37|7704.2|7704.2|7697.64|7697.64|0
1637855100000|2021-11-25 15:45:00|7700.22|7700.22|7695.62|7695.62|7701.86|7701.86|7694.88|7694.88|0
1637855400000|2021-11-25 15:50:00|7695.17|7695.17|7683.52|7683.52|7695.74|7695.74|7681.7|7681.7|0
1637855700000|2021-11-25 15:55:00|7683.15|7683.15|7693.87|7693.87|7694.76|7694.76|7683.15|7683.15|0
1637856000000|2021-11-25 16:00:00|7694.72|7694.72|7689.21|7689.21|7696.31|7696.31|7685.82|7685.82|0
1637856300000|2021-11-25 16:05:00|7689.3|7689.3|7690.04|7690.04|7690.04|7690.04|7683.77|7683.77|0
1637856600000|2021-11-25 16:10:00|7690.23|7690.23|7688.57|7688.57|7693.6|7693.6|7686.1|7686.1|0
1637856900000|2021-11-25 16:15:00|7688.73|7688.73|7693.02|7693.02|7700|7700|7688.73|7688.73|0
1637857200000|2021-11-25 16:20:00|7693.61|7693.61|7692.07|7692.07|7695.4|7695.4|7687.09|7687.09|0
1637857500000|2021-11-25 16:25:00|7691.95|7691.95|7696.77|7696.77|7696.77|7696.77|7690.72|7690.72|0
1637914500000|2021-11-26 08:15:00|7183.58|7183.58|7163.1|7163.1|7197.77|7197.77|7159.68|7159.68|0
1637914800000|2021-11-26 08:20:00|7162.91|7162.91|7136.58|7136.58|7165.77|7165.77|7117.53|7117.53|0
1637915100000|2021-11-26 08:25:00|7137.42|7137.42|7223.96|7223.96|7226.59|7226.59|7135.92|7135.92|0
1637915400000|2021-11-26 08:30:00|7223.5|7223.5|7254.18|7254.18|7288.76|7288.76|7219.75|7219.75|0
1637915700000|2021-11-26 08:35:00|7254.25|7254.25|7266.23|7266.23|7285.26|7285.26|7230.34|7230.34|0
1637916000000|2021-11-26 08:40:00|7266.15|7266.15|7319.44|7319.44|7322.06|7322.06|7263.72|7263.72|0
1637916300000|2021-11-26 08:45:00|7319.75|7319.75|7343.42|7343.42|7349.15|7349.15|7317.39|7317.39|0
1637916600000|2021-11-26 08:50:00|7343.47|7343.47|7349.64|7349.64|7357.03|7357.03|7327.57|7327.57|0
1637916900000|2021-11-26 08:55:00|7349.76|7349.76|7390.79|7390.79|7392.39|7392.39|7349.76|7349.76|0
1637917200000|2021-11-26 09:00:00|7391.27|7391.27|7368.67|7368.67|7393.65|7393.65|7339.43|7339.43|0
1637917500000|2021-11-26 09:05:00|7368.54|7368.54|7312.48|7312.48|7371.4|7371.4|7295.48|7295.48|0
1637917800000|2021-11-26 09:10:00|7313.6|7313.6|7323.75|7323.75|7326.73|7326.73|7308.2|7308.2|0
1637918100000|2021-11-26 09:15:00|7322.84|7322.84|7321.19|7321.19|7329.65|7329.65|7310.41|7310.41|0
1637918400000|2021-11-26 09:20:00|7321.27|7321.27|7307.65|7307.65|7326.53|7326.53|7305.74|7305.74|0
1637918700000|2021-11-26 09:25:00|7307.49|7307.49|7316.74|7316.74|7321.48|7321.48|7306.6|7306.6|0
1637919000000|2021-11-26 09:30:00|7316.55|7316.55|7312.84|7312.84|7322.33|7322.33|7306.71|7306.71|0
1637919300000|2021-11-26 09:35:00|7314.54|7314.54|7298.74|7298.74|7314.54|7314.54|7286.88|7286.88|0
1637919600000|2021-11-26 09:40:00|7298.66|7298.66|7308.75|7308.75|7311.57|7311.57|7296.13|7296.13|0
1637919900000|2021-11-26 09:45:00|7308.68|7308.68|7329.54|7329.54|7334.08|7334.08|7308.68|7308.68|0
1637920200000|2021-11-26 09:50:00|7329.39|7329.39|7338.19|7338.19|7343.67|7343.67|7322.54|7322.54|0
1637920500000|2021-11-26 09:55:00|7339.26|7339.26|7336.79|7336.79|7349.13|7349.13|7329.57|7329.57|0
1637920800000|2021-11-26 10:00:00|7336.83|7336.83|7345.08|7345.08|7350.31|7350.31|7336.83|7336.83|0
1637921100000|2021-11-26 10:05:00|7345.02|7345.02|7336.41|7336.41|7345.02|7345.02|7332.03|7332.03|0
1637921400000|2021-11-26 10:10:00|7336.64|7336.64|7349.5|7349.5|7360.03|7360.03|7336.64|7336.64|0
1637921700000|2021-11-26 10:15:00|7349.11|7349.11|7325.65|7325.65|7353.11|7353.11|7325.25|7325.25|0
1637922000000|2021-11-26 10:20:00|7325.24|7325.24|7310.71|7310.71|7325.27|7325.27|7310.48|7310.48|0
1637922300000|2021-11-26 10:25:00|7310.25|7310.25|7309.92|7309.92|7312.81|7312.81|7304.88|7304.88|0
1637922600000|2021-11-26 10:30:00|7310.07|7310.07|7291.38|7291.38|7310.07|7310.07|7288.93|7288.93|0
1637922900000|2021-11-26 10:35:00|7291.26|7291.26|7287.96|7287.96|7293.64|7293.64|7284.62|7284.62|0
1637923200000|2021-11-26 10:40:00|7288.53|7288.53|7266.89|7266.89|7295.11|7295.11|7266.66|7266.66|0
1637923500000|2021-11-26 10:45:00|7266.05|7266.05|7225.47|7225.47|7266.05|7266.05|7225.18|7225.18|0
1637923800000|2021-11-26 10:50:00|7225.63|7225.63|7241.51|7241.51|7243.08|7243.08|7223.85|7223.85|0
1637924100000|2021-11-26 10:55:00|7241.97|7241.97|7233.36|7233.36|7248.44|7248.44|7229.64|7229.64|0
1637924400000|2021-11-26 11:00:00|7233.51|7233.51|7249.11|7249.11|7249.11|7249.11|7219.56|7219.56|0
1637924700000|2021-11-26 11:05:00|7249.26|7249.26|7272.9|7272.9|7272.9|7272.9|7245.03|7245.03|0
1637925000000|2021-11-26 11:10:00|7272.58|7272.58|7289.7|7289.7|7290.44|7290.44|7258.14|7258.14|0
1637925300000|2021-11-26 11:15:00|7289.17|7289.17|7285.83|7285.83|7290.57|7290.57|7277.53|7277.53|0
1637925600000|2021-11-26 11:20:00|7286.02|7286.02|7270.83|7270.83|7287.42|7287.42|7265.16|7265.16|0
1637925900000|2021-11-26 11:25:00|7271.27|7271.27|7272.44|7272.44|7276.13|7276.13|7264.65|7264.65|0
1637926200000|2021-11-26 11:30:00|7271.59|7271.59|7248.94|7248.94|7275.13|7275.13|7242.02|7242.02|0
1637926500000|2021-11-26 11:35:00|7248.56|7248.56|7257.65|7257.65|7258.58|7258.58|7239.7|7239.7|0
1637926800000|2021-11-26 11:40:00|7257.68|7257.68|7261.66|7261.66|7269.15|7269.15|7255.73|7255.73|0
1637927100000|2021-11-26 11:45:00|7261.76|7261.76|7246.34|7246.34|7265.38|7265.38|7244.94|7244.94|0
1637927400000|2021-11-26 11:50:00|7246.9|7246.9|7211.94|7211.94|7247.24|7247.24|7211.54|7211.54|0
1637927700000|2021-11-26 11:55:00|7211.78|7211.78|7216.56|7216.56|7223.61|7223.61|7207.62|7207.62|0
1637928000000|2021-11-26 12:00:00|7216.74|7216.74|7227.1|7227.1|7227.27|7227.27|7216.25|7216.25|0
1637928300000|2021-11-26 12:05:00|7227.17|7227.17|7224.4|7224.4|7242.01|7242.01|7224.37|7224.37|0
1637928600000|2021-11-26 12:10:00|7224.31|7224.31|7207.95|7207.95|7224.31|7224.31|7207.1|7207.1|0
1637928900000|2021-11-26 12:15:00|7208.06|7208.06|7209.02|7209.02|7209.02|7209.02|7199.38|7199.38|0
1637929200000|2021-11-26 12:20:00|7210.33|7210.33|7215.02|7215.02|7217.77|7217.77|7206.64|7206.64|0
1637929500000|2021-11-26 12:25:00|7214.95|7214.95|7209.35|7209.35|7215.88|7215.88|7208.38|7208.38|0
1637929800000|2021-11-26 12:30:00|7209.11|7209.11|7217.69|7217.69|7221.8|7221.8|7209.11|7209.11|0
1637930100000|2021-11-26 12:35:00|7217.63|7217.63|7209.78|7209.78|7222.06|7222.06|7209.08|7209.08|0
1637930400000|2021-11-26 12:40:00|7209.89|7209.89|7215.55|7215.55|7217.17|7217.17|7208.86|7208.86|0
1637930700000|2021-11-26 12:45:00|7215.17|7215.17|7228.32|7228.32|7233.13|7233.13|7215.17|7215.17|0
1637931000000|2021-11-26 12:50:00|7229.17|7229.17|7226.72|7226.72|7232.23|7232.23|7214.81|7214.81|0
1637931300000|2021-11-26 12:55:00|7226.83|7226.83|7213.61|7213.61|7227.15|7227.15|7211.5|7211.5|0
1637931600000|2021-11-26 13:00:00|7213.99|7213.99|7217.36|7217.36|7220.49|7220.49|7206.66|7206.66|0
1637931900000|2021-11-26 13:05:00|7216.98|7216.98|7217.57|7217.57|7227.16|7227.16|7211.62|7211.62|0
1637932200000|2021-11-26 13:10:00|7216.96|7216.96|7227.14|7227.14|7231.28|7231.28|7216.22|7216.22|0
1637932500000|2021-11-26 13:15:00|7227.03|7227.03|7194.09|7194.09|7228.25|7228.25|7193.33|7193.33|0
1637932800000|2021-11-26 13:20:00|7193.86|7193.86|7198.54|7198.54|7199|7199|7178.88|7178.88|0
1637933100000|2021-11-26 13:25:00|7198.39|7198.39|7184.4|7184.4|7200.2|7200.2|7184.08|7184.08|0
1637933400000|2021-11-26 13:30:00|7183.94|7183.94|7189.79|7189.79|7189.79|7189.79|7175.1|7175.1|0
1637933700000|2021-11-26 13:35:00|7190.39|7190.39|7180.3|7180.3|7192.01|7192.01|7180.3|7180.3|0
1637934000000|2021-11-26 13:40:00|7176.91|7176.91|7185.16|7185.16|7187.56|7187.56|7175.52|7175.52|0
1637934300000|2021-11-26 13:45:00|7185.47|7185.47|7186.59|7186.59|7188.64|7188.64|7182.24|7182.24|0
1637934600000|2021-11-26 13:50:00|7187.44|7187.44|7192.6|7192.6|7193.64|7193.64|7182.01|7182.01|0
1637934900000|2021-11-26 13:55:00|7192.5|7192.5|7196.26|7196.26|7197.87|7197.87|7188.72|7188.72|0
1637935200000|2021-11-26 14:00:00|7196.23|7196.23|7190.33|7190.33|7197.61|7197.61|7188.71|7188.71|0
1637935500000|2021-11-26 14:05:00|7190.73|7190.73|7193.65|7193.65|7195.36|7195.36|7187.3|7187.3|0
1637935800000|2021-11-26 14:10:00|7193.48|7193.48|7198.42|7198.42|7203.27|7203.27|7192.34|7192.34|0
1637936100000|2021-11-26 14:15:00|7198.76|7198.76|7202.77|7202.77|7206.05|7206.05|7198.34|7198.34|0
1637936400000|2021-11-26 14:20:00|7203.08|7203.08|7213.8|7213.8|7214.11|7214.11|7200.85|7200.85|0
1637936700000|2021-11-26 14:25:00|7213.71|7213.71|7203.02|7203.02|7214.39|7214.39|7202.41|7202.41|0
1637937000000|2021-11-26 14:30:00|7201.96|7201.96|7190.42|7190.42|7202.48|7202.48|7189.16|7189.16|0
1637937300000|2021-11-26 14:35:00|7190.5|7190.5|7206.66|7206.66|7208.56|7208.56|7190.5|7190.5|0
1637937600000|2021-11-26 14:40:00|7206.62|7206.62|7187.19|7187.19|7206.62|7206.62|7185.77|7185.77|0
1637937900000|2021-11-26 14:45:00|7185.19|7185.19|7176.72|7176.72|7190.36|7190.36|7176.72|7176.72|0
1637938200000|2021-11-26 14:50:00|7176.59|7176.59|7187.26|7187.26|7190.65|7190.65|7173.53|7173.53|0
1637938500000|2021-11-26 14:55:00|7186.85|7186.85|7195.19|7195.19|7206.89|7206.89|7180.54|7180.54|0
1637938800000|2021-11-26 15:00:00|7194.82|7194.82|7180.74|7180.74|7197.96|7197.96|7180.74|7180.74|0
1637939100000|2021-11-26 15:05:00|7180.82|7180.82|7171.79|7171.79|7186.7|7186.7|7171.79|7171.79|0
1637939400000|2021-11-26 15:10:00|7171.69|7171.69|7151.89|7151.89|7172.61|7172.61|7151.89|7151.89|0
1637939700000|2021-11-26 15:15:00|7151.73|7151.73|7153.45|7153.45|7154.28|7154.28|7136.73|7136.73|0
1637940000000|2021-11-26 15:20:00|7153.53|7153.53|7152.4|7152.4|7157.44|7157.44|7140.72|7140.72|0
1637940300000|2021-11-26 15:25:00|7152.55|7152.55|7151.42|7151.42|7156.43|7156.43|7146.45|7146.45|0
1637940600000|2021-11-26 15:30:00|7150.53|7150.53|7137.94|7137.94|7153.06|7153.06|7133.94|7133.94|0
1637940900000|2021-11-26 15:35:00|7137.84|7137.84|7120.11|7120.11|7155.26|7155.26|7119.63|7119.63|0
1637941200000|2021-11-26 15:40:00|7120.03|7120.03|7101.28|7101.28|7122.6|7122.6|7101.28|7101.28|0
1637941500000|2021-11-26 15:45:00|7100.4|7100.4|7106.11|7106.11|7107.68|7107.68|7093.99|7093.99|0
1637941800000|2021-11-26 15:50:00|7106.45|7106.45|7111.74|7111.74|7118.27|7118.27|7099.84|7099.84|0
1637942100000|2021-11-26 15:55:00|7111.81|7111.81|7110.15|7110.15|7112.27|7112.27|7102.07|7102.07|0
1637942400000|2021-11-26 16:00:00|7109.92|7109.92|7093.1|7093.1|7109.92|7109.92|7093.1|7093.1|0
1637942700000|2021-11-26 16:05:00|7093.04|7093.04|7090.13|7090.13|7101.6|7101.6|7090.13|7090.13|0
1637943000000|2021-11-26 16:10:00|7090.04|7090.04|7072.76|7072.76|7093.51|7093.51|7072.1|7072.1|0
1637943300000|2021-11-26 16:15:00|7072.6|7072.6|7079.62|7079.62|7080.8|7080.8|7069.52|7069.52|0
1637943600000|2021-11-26 16:20:00|7079.71|7079.71|7072.9|7072.9|7083.82|7083.82|7068.81|7068.81|0
1637943900000|2021-11-26 16:25:00|7073.05|7073.05|7071.86|7071.86|7079.53|7079.53|7068.1|7068.1|0
1638173700000|2021-11-29 08:15:00|7143.24|7143.24|7180.89|7180.89|7180.89|7180.89|7142.58|7142.58|0
1638174000000|2021-11-29 08:20:00|7181.45|7181.45|7197.84|7197.84|7219.09|7219.09|7181.27|7181.27|0
1638174300000|2021-11-29 08:25:00|7198.52|7198.52|7189.5|7189.5|7203.86|7203.86|7187.91|7187.91|0
1638174600000|2021-11-29 08:30:00|7189.27|7189.27|7229.76|7229.76|7239.61|7239.61|7181.54|7181.54|0
1638174900000|2021-11-29 08:35:00|7229.57|7229.57|7221.47|7221.47|7229.88|7229.88|7209.2|7209.2|0
1638175200000|2021-11-29 08:40:00|7220.85|7220.85|7234.46|7234.46|7235.21|7235.21|7214.21|7214.21|0
1638175500000|2021-11-29 08:45:00|7235.21|7235.21|7225.01|7225.01|7241.65|7241.65|7224.8|7224.8|0
1638175800000|2021-11-29 08:50:00|7224.85|7224.85|7214.34|7214.34|7225.12|7225.12|7209.37|7209.37|0
1638176100000|2021-11-29 08:55:00|7214.79|7214.79|7212.99|7212.99|7225.75|7225.75|7199.99|7199.99|0
1638176400000|2021-11-29 09:00:00|7213.21|7213.21|7236.34|7236.34|7238.44|7238.44|7212.69|7212.69|0
1638176700000|2021-11-29 09:05:00|7235.78|7235.78|7247.93|7247.93|7263.1|7263.1|7235.52|7235.52|0
1638177000000|2021-11-29 09:10:00|7247.55|7247.55|7261.96|7261.96|7274.77|7274.77|7246.53|7246.53|0
1638177300000|2021-11-29 09:15:00|7262.3|7262.3|7252.33|7252.33|7270.47|7270.47|7243.82|7243.82|0
1638177600000|2021-11-29 09:20:00|7252.56|7252.56|7262.9|7262.9|7263.1|7263.1|7250.97|7250.97|0
1638177900000|2021-11-29 09:25:00|7262.68|7262.68|7259.75|7259.75|7262.75|7262.75|7246.07|7246.07|0
1638178200000|2021-11-29 09:30:00|7259.4|7259.4|7229.21|7229.21|7264.04|7264.04|7227.45|7227.45|0
1638178500000|2021-11-29 09:35:00|7229.24|7229.24|7222.83|7222.83|7233.7|7233.7|7213.74|7213.74|0
1638178800000|2021-11-29 09:40:00|7222.67|7222.67|7226.81|7226.81|7237.47|7237.47|7220.26|7220.26|0
1638179100000|2021-11-29 09:45:00|7226.97|7226.97|7238.82|7238.82|7243.12|7243.12|7226.97|7226.97|0
1638179400000|2021-11-29 09:50:00|7239.42|7239.42|7237.1|7237.1|7252.54|7252.54|7234.27|7234.27|0
1638179700000|2021-11-29 09:55:00|7237.56|7237.56|7207.49|7207.49|7241.48|7241.48|7207.33|7207.33|0
1638180000000|2021-11-29 10:00:00|7207.37|7207.37|7238.67|7238.67|7238.9|7238.9|7206.99|7206.99|0
1638180300000|2021-11-29 10:05:00|7238.11|7238.11|7222.38|7222.38|7238.26|7238.26|7218.94|7218.94|0
1638180600000|2021-11-29 10:10:00|7222.27|7222.27|7236.05|7236.05|7237.5|7237.5|7219.41|7219.41|0
1638180900000|2021-11-29 10:15:00|7235.94|7235.94|7246.61|7246.61|7249.45|7249.45|7230.24|7230.24|0
1638181200000|2021-11-29 10:20:00|7246.38|7246.38|7257.42|7257.42|7263|7263|7242.35|7242.35|0
1638181500000|2021-11-29 10:25:00|7257.27|7257.27|7239.23|7239.23|7257.27|7257.27|7238.9|7238.9|0
1638181800000|2021-11-29 10:30:00|7238.89|7238.89|7246.87|7246.87|7250.05|7250.05|7234.5|7234.5|0
1638182100000|2021-11-29 10:35:00|7246.83|7246.83|7252.01|7252.01|7256.11|7256.11|7243.07|7243.07|0
1638182400000|2021-11-29 10:40:00|7250.19|7250.19|7274.56|7274.56|7276.46|7276.46|7245.44|7245.44|0
1638182700000|2021-11-29 10:45:00|7274.45|7274.45|7266.53|7266.53|7274.45|7274.45|7266.53|7266.53|0
1638183000000|2021-11-29 10:50:00|7266.25|7266.25|7272.76|7272.76|7280.33|7280.33|7262.98|7262.98|0
1638183300000|2021-11-29 10:55:00|7272.46|7272.46|7264.3|7264.3|7272.76|7272.76|7263.9|7263.9|0
1638183600000|2021-11-29 11:00:00|7264|7264|7275.31|7275.31|7275.9|7275.9|7261.24|7261.24|0
1638183900000|2021-11-29 11:05:00|7274.85|7274.85|7274.78|7274.78|7279.26|7279.26|7270.64|7270.64|0
1638184200000|2021-11-29 11:10:00|7274.99|7274.99|7276.26|7276.26|7281.45|7281.45|7268.71|7268.71|0
1638184500000|2021-11-29 11:15:00|7276.36|7276.36|7288.3|7288.3|7289.48|7289.48|7276.36|7276.36|0
1638184800000|2021-11-29 11:20:00|7287.56|7287.56|7276.94|7276.94|7287.56|7287.56|7276.32|7276.32|0
1638185100000|2021-11-29 11:25:00|7276.35|7276.35|7271.3|7271.3|7278.15|7278.15|7271.05|7271.05|0
1638185400000|2021-11-29 11:30:00|7271.61|7271.61|7275.73|7275.73|7275.75|7275.75|7269.21|7269.21|0
1638185700000|2021-11-29 11:35:00|7275.61|7275.61|7278.37|7278.37|7284.94|7284.94|7275.61|7275.61|0
1638186000000|2021-11-29 11:40:00|7278.6|7278.6|7265.44|7265.44|7284.14|7284.14|7265.06|7265.06|0
1638186300000|2021-11-29 11:45:00|7266.21|7266.21|7255.44|7255.44|7266.76|7266.76|7253.49|7253.49|0
1638186600000|2021-11-29 11:50:00|7255.36|7255.36|7241.02|7241.02|7255.36|7255.36|7238.31|7238.31|0
1638186900000|2021-11-29 11:55:00|7241.12|7241.12|7242.71|7242.71|7244.96|7244.96|7237.68|7237.68|0
1638187200000|2021-11-29 12:00:00|7244.22|7244.22|7244.39|7244.39|7251.7|7251.7|7244.19|7244.19|0
1638187500000|2021-11-29 12:05:00|7244.29|7244.29|7240.73|7240.73|7244.82|7244.82|7239.97|7239.97|0
1638187800000|2021-11-29 12:10:00|7240.35|7240.35|7250.04|7250.04|7250.62|7250.62|7238.11|7238.11|0
1638188100000|2021-11-29 12:15:00|7250.89|7250.89|7250.9|7250.9|7253.47|7253.47|7245.72|7245.72|0
1638188400000|2021-11-29 12:20:00|7250.83|7250.83|7242.05|7242.05|7254.55|7254.55|7242.05|7242.05|0
1638188700000|2021-11-29 12:25:00|7241.83|7241.83|7237.47|7237.47|7244.76|7244.76|7237.47|7237.47|0
1638189000000|2021-11-29 12:30:00|7237.62|7237.62|7243.66|7243.66|7247.58|7247.58|7237.11|7237.11|0
1638189300000|2021-11-29 12:35:00|7243.62|7243.62|7259.99|7259.99|7259.99|7259.99|7239|7239|0
1638189600000|2021-11-29 12:40:00|7260.1|7260.1|7264.61|7264.61|7266.61|7266.61|7260.1|7260.1|0
1638189900000|2021-11-29 12:45:00|7264.41|7264.41|7266.31|7266.31|7269.45|7269.45|7262.81|7262.81|0
1638190200000|2021-11-29 12:50:00|7266.4|7266.4|7264.97|7264.97|7275.4|7275.4|7262.38|7262.38|0
1638190500000|2021-11-29 12:55:00|7264.76|7264.76|7258.97|7258.97|7264.76|7264.76|7258.8|7258.8|0
1638190800000|2021-11-29 13:00:00|7258.87|7258.87|7239.68|7239.68|7258.87|7258.87|7238.75|7238.75|0
1638191100000|2021-11-29 13:05:00|7238.83|7238.83|7245.27|7245.27|7245.81|7245.81|7234.12|7234.12|0
1638191400000|2021-11-29 13:10:00|7246.06|7246.06|7247.75|7247.75|7250|7250|7243.23|7243.23|0
1638191700000|2021-11-29 13:15:00|7246.9|7246.9|7244.11|7244.11|7248.58|7248.58|7243.79|7243.79|0
1638192000000|2021-11-29 13:20:00|7244.03|7244.03|7246.4|7246.4|7248.33|7248.33|7240.79|7240.79|0
1638192300000|2021-11-29 13:25:00|7246.29|7246.29|7248.21|7248.21|7252.42|7252.42|7246.29|7246.29|0
1638192600000|2021-11-29 13:30:00|7247.98|7247.98|7228.04|7228.04|7248.14|7248.14|7226.88|7226.88|0
1638192900000|2021-11-29 13:35:00|7228.27|7228.27|7233.62|7233.62|7234.43|7234.43|7224.29|7224.29|0
1638193200000|2021-11-29 13:40:00|7233.81|7233.81|7257.82|7257.82|7259.36|7259.36|7233.44|7233.44|0
1638193500000|2021-11-29 13:45:00|7257.71|7257.71|7279.22|7279.22|7280.29|7280.29|7257.71|7257.71|0
1638193800000|2021-11-29 13:50:00|7279.01|7279.01|7287.04|7287.04|7292.93|7292.93|7278.47|7278.47|0
1638194100000|2021-11-29 13:55:00|7287.08|7287.08|7265.65|7265.65|7287.46|7287.46|7265.65|7265.65|0
1638194400000|2021-11-29 14:00:00|7265.72|7265.72|7281.77|7281.77|7285.1|7285.1|7263.29|7263.29|0
1638194700000|2021-11-29 14:05:00|7281.98|7281.98|7283.43|7283.43|7290.62|7290.62|7281.98|7281.98|0
1638195000000|2021-11-29 14:10:00|7283.05|7283.05|7272.54|7272.54|7283.81|7283.81|7272.31|7272.31|0
1638195300000|2021-11-29 14:15:00|7272.46|7272.46|7269.23|7269.23|7275.32|7275.32|7267.72|7267.72|0
1638195600000|2021-11-29 14:20:00|7269.31|7269.31|7264.06|7264.06|7271.6|7271.6|7263.27|7263.27|0
1638195900000|2021-11-29 14:25:00|7263.98|7263.98|7259.12|7259.12|7268.15|7268.15|7257.17|7257.17|0
1638196200000|2021-11-29 14:30:00|7259.23|7259.23|7242.57|7242.57|7284.72|7284.72|7241.23|7241.23|0
1638196500000|2021-11-29 14:35:00|7242.66|7242.66|7239.6|7239.6|7249.84|7249.84|7236.2|7236.2|0
1638196800000|2021-11-29 14:40:00|7239.9|7239.9|7208.14|7208.14|7241.19|7241.19|7207.98|7207.98|0
1638197100000|2021-11-29 14:45:00|7208.51|7208.51|7194.43|7194.43|7209.74|7209.74|7194.43|7194.43|0
1638197400000|2021-11-29 14:50:00|7193.28|7193.28|7197.9|7197.9|7202.15|7202.15|7178.22|7178.22|0
1638197700000|2021-11-29 14:55:00|7198.02|7198.02|7223.98|7223.98|7244.38|7244.38|7194.76|7194.76|0
1638198000000|2021-11-29 15:00:00|7223.92|7223.92|7217.08|7217.08|7239.28|7239.28|7217.08|7217.08|0
1638198300000|2021-11-29 15:05:00|7216.8|7216.8|7211.01|7211.01|7225.43|7225.43|7205.07|7205.07|0
1638198600000|2021-11-29 15:10:00|7210.16|7210.16|7198.26|7198.26|7210.16|7210.16|7192.82|7192.82|0
1638198900000|2021-11-29 15:15:00|7197.41|7197.41|7215.1|7215.1|7215.74|7215.74|7197.15|7197.15|0
1638199200000|2021-11-29 15:20:00|7215.01|7215.01|7205.68|7205.68|7219.46|7219.46|7205.44|7205.44|0
1638199500000|2021-11-29 15:25:00|7205.52|7205.52|7189.29|7189.29|7206.37|7206.37|7184.83|7184.83|0
1638199800000|2021-11-29 15:30:00|7190.14|7190.14|7175.52|7175.52|7190.4|7190.4|7168.92|7168.92|0
1638200100000|2021-11-29 15:35:00|7175.63|7175.63|7162.13|7162.13|7180.44|7180.44|7157.93|7157.93|0
1638200400000|2021-11-29 15:40:00|7161.28|7161.28|7150.68|7150.68|7162.97|7162.97|7145.86|7145.86|0
1638200700000|2021-11-29 15:45:00|7150.31|7150.31|7146.57|7146.57|7153.29|7153.29|7145.53|7145.53|0
1638201000000|2021-11-29 15:50:00|7146.76|7146.76|7139.05|7139.05|7147.81|7147.81|7137.07|7137.07|0
1638201300000|2021-11-29 15:55:00|7138.68|7138.68|7144.88|7144.88|7149.56|7149.56|7138.68|7138.68|0
1638201600000|2021-11-29 16:00:00|7144.79|7144.79|7139.95|7139.95|7152.44|7152.44|7139.95|7139.95|0
1638201900000|2021-11-29 16:05:00|7139.56|7139.56|7135.45|7135.45|7142.96|7142.96|7135.45|7135.45|0
1638202200000|2021-11-29 16:10:00|7135.37|7135.37|7145.1|7145.1|7146.41|7146.41|7131.88|7131.88|0
1638202500000|2021-11-29 16:15:00|7145.13|7145.13|7154.16|7154.16|7155.08|7155.08|7141.13|7141.13|0
1638202800000|2021-11-29 16:20:00|7154.45|7154.45|7154.65|7154.65|7158.73|7158.73|7152.58|7152.58|0
1638203100000|2021-11-29 16:25:00|7154.35|7154.35|7149.74|7149.74|7154.35|7154.35|7142.19|7142.19|0
1638260100000|2021-11-30 08:15:00|7079.35|7079.35|7066.65|7066.65|7084.14|7084.14|7051.84|7051.84|0
1638260400000|2021-11-30 08:20:00|7067.06|7067.06|7060.18|7060.18|7078.25|7078.25|7043.97|7043.97|0
1638260700000|2021-11-30 08:25:00|7060.56|7060.56|7101.52|7101.52|7101.95|7101.95|7059.29|7059.29|0
1638261000000|2021-11-30 08:30:00|7101.29|7101.29|7058.5|7058.5|7101.29|7101.29|7058.5|7058.5|0
1638261300000|2021-11-30 08:35:00|7058.09|7058.09|7035.52|7035.52|7059.9|7059.9|7031.76|7031.76|0
1638261600000|2021-11-30 08:40:00|7035.33|7035.33|7030.33|7030.33|7040.73|7040.73|7012.37|7012.37|0
1638261900000|2021-11-30 08:45:00|7029.53|7029.53|7018.44|7018.44|7030.38|7030.38|7008.78|7008.78|0
1638262200000|2021-11-30 08:50:00|7018.6|7018.6|7034.48|7034.48|7035.43|7035.43|7012.26|7012.26|0
1638262500000|2021-11-30 08:55:00|7035.48|7035.48|7019.58|7019.58|7041.27|7041.27|7019.58|7019.58|0
1638262800000|2021-11-30 09:00:00|7019.87|7019.87|6989.77|6989.77|7021.38|7021.38|6987.36|6987.36|0
1638263100000|2021-11-30 09:05:00|6989.93|6989.93|6977.7|6977.7|6994.74|6994.74|6975.35|6975.35|0
1638263400000|2021-11-30 09:10:00|6977.99|6977.99|6967.48|6967.48|6981.05|6981.05|6966.55|6966.55|0
1638263700000|2021-11-30 09:15:00|6967.12|6967.12|6978.68|6978.68|6984.56|6984.56|6961.75|6961.75|0
1638264000000|2021-11-30 09:20:00|6976.13|6976.13|6967.34|6967.34|6977.28|6977.28|6961.94|6961.94|0
1638264300000|2021-11-30 09:25:00|6967.23|6967.23|6946.91|6946.91|6967.34|6967.34|6943.69|6943.69|0
1638264600000|2021-11-30 09:30:00|6947.13|6947.13|6954.72|6954.72|6954.83|6954.83|6940.13|6940.13|0
1638264900000|2021-11-30 09:35:00|6954.55|6954.55|6959.53|6959.53|6965.47|6965.47|6951.85|6951.85|0
1638265200000|2021-11-30 09:40:00|6959.45|6959.45|6955.59|6955.59|6968.63|6968.63|6955.22|6955.22|0
1638265500000|2021-11-30 09:45:00|6955.25|6955.25|6963.64|6963.64|6968.34|6968.34|6954.47|6954.47|0
1638265800000|2021-11-30 09:50:00|6963.36|6963.36|6965.61|6965.61|6979.87|6979.87|6963.36|6963.36|0
1638266100000|2021-11-30 09:55:00|6965.22|6965.22|6962.93|6962.93|6970.17|6970.17|6962.06|6962.06|0
1638266400000|2021-11-30 10:00:00|6963.47|6963.47|6964.51|6964.51|6971.25|6971.25|6961.23|6961.23|0
1638266700000|2021-11-30 10:05:00|6964.05|6964.05|6946.67|6946.67|6965.01|6965.01|6937.34|6937.34|0
1638267000000|2021-11-30 10:10:00|6946.86|6946.86|6941.16|6941.16|6949.74|6949.74|6938.1|6938.1|0
1638267300000|2021-11-30 10:15:00|6941.24|6941.24|6935.12|6935.12|6946.66|6946.66|6934.56|6934.56|0
1638267600000|2021-11-30 10:20:00|6935.04|6935.04|6938.97|6938.97|6939.64|6939.64|6925.64|6925.64|0
1638267900000|2021-11-30 10:25:00|6938.38|6938.38|6938.55|6938.55|6948.65|6948.65|6936.69|6936.69|0
1638268200000|2021-11-30 10:30:00|6938.5|6938.5|6979.93|6979.93|6979.93|6979.93|6936.01|6936.01|0
1638268500000|2021-11-30 10:35:00|6979.77|6979.77|6979.14|6979.14|6980.7|6980.7|6968.32|6968.32|0
1638268800000|2021-11-30 10:40:00|6979.35|6979.35|6969.25|6969.25|6981.13|6981.13|6967.72|6967.72|0
1638269100000|2021-11-30 10:45:00|6968.82|6968.82|6963.61|6963.61|6968.82|6968.82|6953.21|6953.21|0
1638269400000|2021-11-30 10:50:00|6963.12|6963.12|6959.37|6959.37|6964.72|6964.72|6950.99|6950.99|0
1638269700000|2021-11-30 10:55:00|6959.75|6959.75|6960.15|6960.15|6967.89|6967.89|6957.11|6957.11|0
1638270000000|2021-11-30 11:00:00|6960.54|6960.54|6947.86|6947.86|6969.76|6969.76|6947.63|6947.63|0
1638270300000|2021-11-30 11:05:00|6948.54|6948.54|6960.91|6960.91|6964.57|6964.57|6944.14|6944.14|0
1638270600000|2021-11-30 11:10:00|6960.73|6960.73|6951.51|6951.51|6965.24|6965.24|6951.51|6951.51|0
1638270900000|2021-11-30 11:15:00|6951.17|6951.17|6951.52|6951.52|6958.6|6958.6|6948.16|6948.16|0
1638271200000|2021-11-30 11:20:00|6951.36|6951.36|6961.15|6961.15|6961.63|6961.63|6950.89|6950.89|0
1638271500000|2021-11-30 11:25:00|6961|6961|6970.39|6970.39|6973.78|6973.78|6960.18|6960.18|0
1638271800000|2021-11-30 11:30:00|6970.47|6970.47|6970.39|6970.39|6980.78|6980.78|6969.06|6969.06|0
1638272100000|2021-11-30 11:35:00|6970.31|6970.31|6966.74|6966.74|6974.2|6974.2|6964.16|6964.16|0
1638272400000|2021-11-30 11:40:00|6966.95|6966.95|6972.48|6972.48|6972.84|6972.84|6966.95|6966.95|0
1638272700000|2021-11-30 11:45:00|6972.67|6972.67|6971.05|6971.05|6975.2|6975.2|6970.18|6970.18|0
1638273000000|2021-11-30 11:50:00|6971.2|6971.2|6978.17|6978.17|6982.19|6982.19|6969.04|6969.04|0
1638273300000|2021-11-30 11:55:00|6977.98|6977.98|6972.3|6972.3|6980.77|6980.77|6972.24|6972.24|0
1638273600000|2021-11-30 12:00:00|6971.57|6971.57|6995.75|6995.75|6995.75|6995.75|6970.76|6970.76|0
1638273900000|2021-11-30 12:05:00|6996.23|6996.23|6988.39|6988.39|6997.52|6997.52|6988.39|6988.39|0
1638274200000|2021-11-30 12:10:00|6988.21|6988.21|6995.82|6995.82|6996.62|6996.62|6986.4|6986.4|0
1638274500000|2021-11-30 12:15:00|6998.2|6998.2|6995.2|6995.2|7001.32|7001.32|6993.88|6993.88|0
1638274800000|2021-11-30 12:20:00|6994.86|6994.86|7018.67|7018.67|7018.67|7018.67|6994.86|6994.86|0
1638275100000|2021-11-30 12:25:00|7019.2|7019.2|7020.33|7020.33|7025.37|7025.37|7018.82|7018.82|0
1638275400000|2021-11-30 12:30:00|7020.49|7020.49|6993.77|6993.77|7021.04|7021.04|6991.64|6991.64|0
1638275700000|2021-11-30 12:35:00|6993.9|6993.9|6998.61|6998.61|7001.17|7001.17|6993.07|6993.07|0
1638276000000|2021-11-30 12:40:00|6998.72|6998.72|6998.87|6998.87|7005.1|7005.1|6995.4|6995.4|0
1638276300000|2021-11-30 12:45:00|6998.96|6998.96|7010.43|7010.43|7013.61|7013.61|6998.96|6998.96|0
1638276600000|2021-11-30 12:50:00|7012.98|7012.98|7008.69|7008.69|7016.25|7016.25|7005.45|7005.45|0
1638276900000|2021-11-30 12:55:00|7009.54|7009.54|7007.96|7007.96|7015.74|7015.74|7007.29|7007.29|0
1638277200000|2021-11-30 13:00:00|7007.99|7007.99|7003.92|7003.92|7016.09|7016.09|7003.92|7003.92|0
1638277500000|2021-11-30 13:05:00|7003.98|7003.98|7008.41|7008.41|7013.41|7013.41|6998.86|6998.86|0
1638277800000|2021-11-30 13:10:00|7008.6|7008.6|7006.84|7006.84|7018.23|7018.23|7006.41|7006.41|0
1638278100000|2021-11-30 13:15:00|7007.22|7007.22|6998.39|6998.39|7008.57|7008.57|6997.32|6997.32|0
1638278400000|2021-11-30 13:20:00|6998.54|6998.54|6999.24|6999.24|7001.36|7001.36|6993.6|6993.6|0
1638278700000|2021-11-30 13:25:00|6999.02|6999.02|6999.29|6999.29|7006.37|7006.37|6997.46|6997.46|0
1638279000000|2021-11-30 13:30:00|6999.32|6999.32|7012.46|7012.46|7012.98|7012.98|6994.88|6994.88|0
1638279300000|2021-11-30 13:35:00|7013.49|7013.49|7020.34|7020.34|7021.6|7021.6|7009.12|7009.12|0
1638279600000|2021-11-30 13:40:00|7020.49|7020.49|7010.05|7010.05|7020.72|7020.72|7008.51|7008.51|0
1638279900000|2021-11-30 13:45:00|7009.45|7009.45|7008.02|7008.02|7011.24|7011.24|7001.49|7001.49|0
1638280200000|2021-11-30 13:50:00|7007.71|7007.71|7021.97|7021.97|7021.97|7021.97|7004.74|7004.74|0
1638280500000|2021-11-30 13:55:00|7022.82|7022.82|7053.22|7053.22|7053.26|7053.26|7022.82|7022.82|0
1638280800000|2021-11-30 14:00:00|7052.89|7052.89|7049.86|7049.86|7059.64|7059.64|7045.62|7045.62|0
1638281100000|2021-11-30 14:05:00|7049.79|7049.79|7051.52|7051.52|7055.78|7055.78|7040.37|7040.37|0
1638281400000|2021-11-30 14:10:00|7051.46|7051.46|7048.47|7048.47|7051.83|7051.83|7043.93|7043.93|0
1638281700000|2021-11-30 14:15:00|7048.7|7048.7|7044.5|7044.5|7050.47|7050.47|7044.05|7044.05|0
1638282000000|2021-11-30 14:20:00|7044.4|7044.4|7044.42|7044.42|7056.55|7056.55|7042.5|7042.5|0
1638282300000|2021-11-30 14:25:00|7043.73|7043.73|7028.9|7028.9|7045.48|7045.48|7027.65|7027.65|0
1638282600000|2021-11-30 14:30:00|7029.46|7029.46|7031.54|7031.54|7037.84|7037.84|7021.41|7021.41|0
1638282900000|2021-11-30 14:35:00|7031.26|7031.26|7017.65|7017.65|7031.26|7031.26|7013.1|7013.1|0
1638283200000|2021-11-30 14:40:00|7017.5|7017.5|7037.16|7037.16|7038.03|7038.03|7017.44|7017.44|0
1638283500000|2021-11-30 14:45:00|7037.1|7037.1|7021.37|7021.37|7037.99|7037.99|7018.15|7018.15|0
1638283800000|2021-11-30 14:50:00|7020.52|7020.52|7016.07|7016.07|7028.52|7028.52|7013.89|7013.89|0
1638284100000|2021-11-30 14:55:00|7016.31|7016.31|7015.04|7015.04|7026.46|7026.46|7013.01|7013.01|0
1638284400000|2021-11-30 15:00:00|7015.34|7015.34|7015.46|7015.46|7019.34|7019.34|7008.49|7008.49|0
1638284700000|2021-11-30 15:05:00|7015.64|7015.64|7020.4|7020.4|7031.94|7031.94|7005.84|7005.84|0
1638285000000|2021-11-30 15:10:00|7020.21|7020.21|7014.6|7014.6|7026.2|7026.2|7012.9|7012.9|0
1638285300000|2021-11-30 15:15:00|7014.41|7014.41|7005.84|7005.84|7026.14|7026.14|7005.84|7005.84|0
1638285600000|2021-11-30 15:20:00|7005.93|7005.93|7006.36|7006.36|7007.18|7007.18|6998.18|6998.18|0
1638285900000|2021-11-30 15:25:00|7006.49|7006.49|7064.52|7064.52|7065.01|7065.01|7002.14|7002.14|0
1638286200000|2021-11-30 15:30:00|7064.11|7064.11|7066.61|7066.61|7116.11|7116.11|7058.85|7058.85|0
1638286500000|2021-11-30 15:35:00|7066.34|7066.34|7058.99|7058.99|7075.38|7075.38|7049.28|7049.28|0
1638286800000|2021-11-30 15:40:00|7059.84|7059.84|7030.57|7030.57|7063.59|7063.59|7029.95|7029.95|0
1638287100000|2021-11-30 15:45:00|7030.68|7030.68|7012.03|7012.03|7033.53|7033.53|7010.4|7010.4|0
1638287400000|2021-11-30 15:50:00|7012.32|7012.32|7001.71|7001.71|7012.38|7012.38|6994|6994|0
1638287700000|2021-11-30 15:55:00|7001.68|7001.68|6972.31|6972.31|7010.35|7010.35|6971.87|6971.87|0
1638288000000|2021-11-30 16:00:00|6972.23|6972.23|6979.84|6979.84|6987.73|6987.73|6957.24|6957.24|0
1638288300000|2021-11-30 16:05:00|6979.55|6979.55|6980.43|6980.43|6991.01|6991.01|6963.65|6963.65|0
1638288600000|2021-11-30 16:10:00|6980.64|6980.64|6993.67|6993.67|6993.67|6993.67|6979.19|6979.19|0
1638288900000|2021-11-30 16:15:00|6993.9|6993.9|7017.7|7017.7|7023.28|7023.28|6993.9|6993.9|0
1638289200000|2021-11-30 16:20:00|7017.54|7017.54|7010.99|7010.99|7027.12|7027.12|7009.23|7009.23|0
1638289500000|2021-11-30 16:25:00|7010.5|7010.5|7001.18|7001.18|7019.11|7019.11|6996.96|6996.96|0
1638346500000|2021-12-01 08:15:00|7090.17|7090.17|7123.25|7123.25|7123.66|7123.66|7089.7|7089.7|0
1638346800000|2021-12-01 08:20:00|7123.47|7123.47|7126.02|7126.02|7126.02|7126.02|7109.54|7109.54|0
1638347100000|2021-12-01 08:25:00|7126.11|7126.11|7123.82|7123.82|7135.04|7135.04|7119.5|7119.5|0
1638347400000|2021-12-01 08:30:00|7123.26|7123.26|7149.59|7149.59|7152.65|7152.65|7113.58|7113.58|0
1638347700000|2021-12-01 08:35:00|7150.21|7150.21|7150.25|7150.25|7153.6|7153.6|7139.23|7139.23|0
1638348000000|2021-12-01 08:40:00|7150.48|7150.48|7152.02|7152.02|7157.91|7157.91|7149.18|7149.18|0
1638348300000|2021-12-01 08:45:00|7152|7152|7174.67|7174.67|7180.27|7180.27|7148.44|7148.44|0
1638348600000|2021-12-01 08:50:00|7174.97|7174.97|7159.69|7159.69|7179.2|7179.2|7158.78|7158.78|0
1638348900000|2021-12-01 08:55:00|7159.31|7159.31|7160.68|7160.68|7169.47|7169.47|7158.86|7158.86|0
1638349200000|2021-12-01 09:00:00|7160.9|7160.9|7157.38|7157.38|7172.05|7172.05|7155.53|7155.53|0
1638349500000|2021-12-01 09:05:00|7157.79|7157.79|7174.94|7174.94|7180.76|7180.76|7157.79|7157.79|0
1638349800000|2021-12-01 09:10:00|7175.13|7175.13|7187.48|7187.48|7194.8|7194.8|7175.13|7175.13|0
1638350100000|2021-12-01 09:15:00|7189.17|7189.17|7208.2|7208.2|7209.45|7209.45|7186.99|7186.99|0
1638350400000|2021-12-01 09:20:00|7208.38|7208.38|7193.38|7193.38|7208.38|7208.38|7188.98|7188.98|0
1638350700000|2021-12-01 09:25:00|7193.53|7193.53|7220.48|7220.48|7220.48|7220.48|7190.39|7190.39|0
1638351000000|2021-12-01 09:30:00|7220.71|7220.71|7216.95|7216.95|7226.83|7226.83|7216.72|7216.72|0
1638351300000|2021-12-01 09:35:00|7216.75|7216.75|7227.77|7227.77|7228.11|7228.11|7209.57|7209.57|0
1638351600000|2021-12-01 09:40:00|7227.68|7227.68|7206.53|7206.53|7231.13|7231.13|7205.31|7205.31|0
1638351900000|2021-12-01 09:45:00|7206.07|7206.07|7201.64|7201.64|7206.07|7206.07|7199.38|7199.38|0
1638352200000|2021-12-01 09:50:00|7201.51|7201.51|7200.61|7200.61|7207.58|7207.58|7197.91|7197.91|0
1638352500000|2021-12-01 09:55:00|7200.76|7200.76|7191.25|7191.25|7202.25|7202.25|7190.03|7190.03|0
1638352800000|2021-12-01 10:00:00|7191.59|7191.59|7200.15|7200.15|7202.69|7202.69|7191.52|7191.52|0
1638353100000|2021-12-01 10:05:00|7200.38|7200.38|7199.82|7199.82|7206.25|7206.25|7196.73|7196.73|0
1638353400000|2021-12-01 10:10:00|7200.01|7200.01|7188.03|7188.03|7202.78|7202.78|7187.44|7187.44|0
1638353700000|2021-12-01 10:15:00|7188.36|7188.36|7201.93|7201.93|7201.93|7201.93|7187.69|7187.69|0
1638354000000|2021-12-01 10:20:00|7202.12|7202.12|7192.45|7192.45|7204.23|7204.23|7192.45|7192.45|0
1638354300000|2021-12-01 10:25:00|7192.92|7192.92|7200.09|7200.09|7204.48|7204.48|7192.58|7192.58|0
1638354600000|2021-12-01 10:30:00|7200.16|7200.16|7207.17|7207.17|7207.17|7207.17|7197.99|7197.99|0
1638354900000|2021-12-01 10:35:00|7207.28|7207.28|7204.1|7204.1|7215.39|7215.39|7203.46|7203.46|0
1638355200000|2021-12-01 10:40:00|7204.57|7204.57|7202.56|7202.56|7205.19|7205.19|7199.9|7199.9|0
1638355500000|2021-12-01 10:45:00|7202.78|7202.78|7195.68|7195.68|7203.42|7203.42|7194.2|7194.2|0
1638355800000|2021-12-01 10:50:00|7195.6|7195.6|7193.47|7193.47|7195.86|7195.86|7186.47|7186.47|0
1638356100000|2021-12-01 10:55:00|7192.9|7192.9|7182.52|7182.52|7194.77|7194.77|7181.57|7181.57|0
1638356400000|2021-12-01 11:00:00|7182.65|7182.65|7185.93|7185.93|7186.82|7186.82|7182.65|7182.65|0
1638356700000|2021-12-01 11:05:00|7186.14|7186.14|7175.71|7175.71|7187.67|7187.67|7175.71|7175.71|0
1638357000000|2021-12-01 11:10:00|7174.86|7174.86|7181.93|7181.93|7183.98|7183.98|7174.79|7174.79|0
1638357300000|2021-12-01 11:15:00|7181.84|7181.84|7179.76|7179.76|7181.89|7181.89|7172.26|7172.26|0
1638357600000|2021-12-01 11:20:00|7179.93|7179.93|7182.15|7182.15|7186.71|7186.71|7179.93|7179.93|0
1638357900000|2021-12-01 11:25:00|7182.01|7182.01|7184.6|7184.6|7196.12|7196.12|7181.47|7181.47|0
1638358200000|2021-12-01 11:30:00|7184.37|7184.37|7182.83|7182.83|7185.06|7185.06|7181.27|7181.27|0
1638358500000|2021-12-01 11:35:00|7182.93|7182.93|7179.15|7179.15|7182.93|7182.93|7177.66|7177.66|0
1638358800000|2021-12-01 11:40:00|7179.07|7179.07|7186.83|7186.83|7187.93|7187.93|7179.07|7179.07|0
1638359100000|2021-12-01 11:45:00|7186.72|7186.72|7198.53|7198.53|7198.92|7198.92|7185.12|7185.12|0
1638359400000|2021-12-01 11:50:00|7198.75|7198.75|7197.13|7197.13|7199.98|7199.98|7196.37|7196.37|0
1638359700000|2021-12-01 11:55:00|7197.25|7197.25|7192.52|7192.52|7200.15|7200.15|7190.48|7190.48|0
1638360000000|2021-12-01 12:00:00|7193.24|7193.24|7202.2|7202.2|7202.97|7202.97|7191.61|7191.61|0
1638360300000|2021-12-01 12:05:00|7202.5|7202.5|7200.44|7200.44|7205.52|7205.52|7199.02|7199.02|0
1638360600000|2021-12-01 12:10:00|7200.26|7200.26|7209.88|7209.88|7209.88|7209.88|7198.49|7198.49|0
1638360900000|2021-12-01 12:15:00|7209.77|7209.77|7225.14|7225.14|7225.14|7225.14|7206.2|7206.2|0
1638361200000|2021-12-01 12:20:00|7225.19|7225.19|7223.12|7223.12|7227.01|7227.01|7217.39|7217.39|0
1638361500000|2021-12-01 12:25:00|7222.75|7222.75|7233.25|7233.25|7234.16|7234.16|7222.17|7222.17|0
1638361800000|2021-12-01 12:30:00|7234.19|7234.19|7218.18|7218.18|7235.04|7235.04|7218.18|7218.18|0
1638362100000|2021-12-01 12:35:00|7217.9|7217.9|7198.84|7198.84|7219.12|7219.12|7198.84|7198.84|0
1638362400000|2021-12-01 12:40:00|7199.21|7199.21|7199.52|7199.52|7201.36|7201.36|7198.05|7198.05|0
1638362700000|2021-12-01 12:45:00|7198.96|7198.96|7213.89|7213.89|7214.35|7214.35|7198.77|7198.77|0
1638363000000|2021-12-01 12:50:00|7213.83|7213.83|7208.15|7208.15|7215.59|7215.59|7206.52|7206.52|0
1638363300000|2021-12-01 12:55:00|7208.34|7208.34|7214.27|7214.27|7214.27|7214.27|7206.86|7206.86|0
1638363600000|2021-12-01 13:00:00|7214.38|7214.38|7222.17|7222.17|7222.17|7222.17|7212.17|7212.17|0
1638363900000|2021-12-01 13:05:00|7221.83|7221.83|7213.07|7213.07|7223.67|7223.67|7212.29|7212.29|0
1638364200000|2021-12-01 13:10:00|7212.98|7212.98|7212.39|7212.39|7214.27|7214.27|7210.76|7210.76|0
1638364500000|2021-12-01 13:15:00|7212.54|7212.54|7221.99|7221.99|7222.21|7222.21|7210.56|7210.56|0
1638364800000|2021-12-01 13:20:00|7222.14|7222.14|7216.16|7216.16|7226.11|7226.11|7214.94|7214.94|0
1638365100000|2021-12-01 13:25:00|7216|7216|7212.96|7212.96|7216.44|7216.44|7212.36|7212.36|0
1638365400000|2021-12-01 13:30:00|7213.22|7213.22|7211.76|7211.76|7214.63|7214.63|7210.08|7210.08|0
1638365700000|2021-12-01 13:35:00|7210.91|7210.91|7202.24|7202.24|7211.12|7211.12|7197.22|7197.22|0
1638366000000|2021-12-01 13:40:00|7201.91|7201.91|7212.09|7212.09|7212.09|7212.09|7201.91|7201.91|0
1638366300000|2021-12-01 13:45:00|7212.47|7212.47|7210.57|7210.57|7215.76|7215.76|7209.91|7209.91|0
1638366600000|2021-12-01 13:50:00|7210.95|7210.95|7208.17|7208.17|7214.79|7214.79|7207.4|7207.4|0
1638366900000|2021-12-01 13:55:00|7207.57|7207.57|7194.02|7194.02|7209.12|7209.12|7190.56|7190.56|0
1638367200000|2021-12-01 14:00:00|7193.86|7193.86|7197.21|7197.21|7197.39|7197.39|7193.04|7193.04|0
1638367500000|2021-12-01 14:05:00|7197.39|7197.39|7198.09|7198.09|7199.42|7199.42|7195.24|7195.24|0
1638367800000|2021-12-01 14:10:00|7197.99|7197.99|7189.61|7189.61|7198.05|7198.05|7189.12|7189.12|0
1638368100000|2021-12-01 14:15:00|7189.31|7189.31|7192.55|7192.55|7193.39|7193.39|7188.21|7188.21|0
1638368400000|2021-12-01 14:20:00|7192.24|7192.24|7184.18|7184.18|7195.21|7195.21|7182.16|7182.16|0
1638368700000|2021-12-01 14:25:00|7184.39|7184.39|7185.15|7185.15|7188.73|7188.73|7184.16|7184.16|0
1638369000000|2021-12-01 14:30:00|7184.87|7184.87|7178.71|7178.71|7197.95|7197.95|7172.91|7172.91|0
1638369300000|2021-12-01 14:35:00|7178.05|7178.05|7164.25|7164.25|7180.07|7180.07|7163.89|7163.89|0
1638369600000|2021-12-01 14:40:00|7164.36|7164.36|7151.09|7151.09|7169.61|7169.61|7149.86|7149.86|0
1638369900000|2021-12-01 14:45:00|7151.02|7151.02|7155.93|7155.93|7162.88|7162.88|7139.4|7139.4|0
1638370200000|2021-12-01 14:50:00|7155.37|7155.37|7149.1|7149.1|7159.55|7159.55|7145.95|7145.95|0
1638370500000|2021-12-01 14:55:00|7148.53|7148.53|7162.8|7162.8|7163.67|7163.67|7148.3|7148.3|0
1638370800000|2021-12-01 15:00:00|7162.5|7162.5|7171.12|7171.12|7176.96|7176.96|7161.29|7161.29|0
1638371100000|2021-12-01 15:05:00|7171.22|7171.22|7183.6|7183.6|7184.16|7184.16|7170.61|7170.61|0
1638371400000|2021-12-01 15:10:00|7183.93|7183.93|7172.01|7172.01|7184.58|7184.58|7169.54|7169.54|0
1638371700000|2021-12-01 15:15:00|7171.88|7171.88|7171.28|7171.28|7178.49|7178.49|7167.53|7167.53|0
1638372000000|2021-12-01 15:20:00|7171.15|7171.15|7165.83|7165.83|7172.98|7172.98|7165.38|7165.38|0
1638372300000|2021-12-01 15:25:00|7165.49|7165.49|7152.94|7152.94|7168.08|7168.08|7152.94|7152.94|0
1638372600000|2021-12-01 15:30:00|7153.79|7153.79|7164.06|7164.06|7170.62|7170.62|7153.06|7153.06|0
1638372900000|2021-12-01 15:35:00|7164.17|7164.17|7165.84|7165.84|7171.14|7171.14|7161.9|7161.9|0
1638373200000|2021-12-01 15:40:00|7165.29|7165.29|7169.58|7169.58|7169.74|7169.74|7158.19|7158.19|0
1638373500000|2021-12-01 15:45:00|7169.82|7169.82|7175.47|7175.47|7184.07|7184.07|7168.77|7168.77|0
1638373800000|2021-12-01 15:50:00|7174.72|7174.72|7170.31|7170.31|7174.81|7174.81|7167.85|7167.85|0
1638374100000|2021-12-01 15:55:00|7169.9|7169.9|7179.06|7179.06|7181.29|7181.29|7169.41|7169.41|0
1638374400000|2021-12-01 16:00:00|7179.28|7179.28|7184.44|7184.44|7185.35|7185.35|7176.91|7176.91|0
1638374700000|2021-12-01 16:05:00|7184.21|7184.21|7170.49|7170.49|7184.21|7184.21|7170.49|7170.49|0
1638375000000|2021-12-01 16:10:00|7170.42|7170.42|7183.8|7183.8|7186.72|7186.72|7170.38|7170.38|0
1638375300000|2021-12-01 16:15:00|7183.57|7183.57|7188.84|7188.84|7191.78|7191.78|7180.58|7180.58|0
1638375600000|2021-12-01 16:20:00|7188.65|7188.65|7190.61|7190.61|7193.15|7193.15|7186.04|7186.04|0
1638375900000|2021-12-01 16:25:00|7190.72|7190.72|7184.49|7184.49|7193.83|7193.83|7183.99|7183.99|0
1638432900000|2021-12-02 08:15:00|7070.49|7070.49|7094.6|7094.6|7094.6|7094.6|7068.44|7068.44|0
1638433200000|2021-12-02 08:20:00|7094.19|7094.19|7111.51|7111.51|7111.51|7111.51|7085.74|7085.74|0
1638433500000|2021-12-02 08:25:00|7112.86|7112.86|7131.59|7131.59|7132.69|7132.69|7112.86|7112.86|0
1638433800000|2021-12-02 08:30:00|7130.91|7130.91|7115.52|7115.52|7130.91|7130.91|7105.26|7105.26|0
1638434100000|2021-12-02 08:35:00|7115.86|7115.86|7100.9|7100.9|7122.86|7122.86|7100.9|7100.9|0
1638434400000|2021-12-02 08:40:00|7100.84|7100.84|7105.89|7105.89|7108.27|7108.27|7093.35|7093.35|0
1638434700000|2021-12-02 08:45:00|7106.3|7106.3|7109.42|7109.42|7117.21|7117.21|7104.3|7104.3|0
1638435000000|2021-12-02 08:50:00|7109.61|7109.61|7105.9|7105.9|7116.03|7116.03|7105.9|7105.9|0
1638435300000|2021-12-02 08:55:00|7105.56|7105.56|7096.87|7096.87|7108|7108|7096.02|7096.02|0
1638435600000|2021-12-02 09:00:00|7096.79|7096.79|7086.84|7086.84|7100.85|7100.85|7086.74|7086.74|0
1638435900000|2021-12-02 09:05:00|7086.73|7086.73|7093.36|7093.36|7104.03|7104.03|7086.63|7086.63|0
1638436200000|2021-12-02 09:10:00|7093.45|7093.45|7109.44|7109.44|7109.44|7109.44|7092.78|7092.78|0
1638436500000|2021-12-02 09:15:00|7109.66|7109.66|7118.08|7118.08|7118.37|7118.37|7109|7109|0
1638436800000|2021-12-02 09:20:00|7117.7|7117.7|7125.86|7125.86|7129.59|7129.59|7117.26|7117.26|0
1638437100000|2021-12-02 09:25:00|7125.82|7125.82|7126.78|7126.78|7127.07|7127.07|7112.17|7112.17|0
1638437400000|2021-12-02 09:30:00|7126.86|7126.86|7131.36|7131.36|7136.38|7136.38|7126.13|7126.13|0
1638437700000|2021-12-02 09:35:00|7131.52|7131.52|7152.28|7152.28|7152.92|7152.92|7131.33|7131.33|0
1638438000000|2021-12-02 09:40:00|7151.69|7151.69|7132.15|7132.15|7152.58|7152.58|7130.11|7130.11|0
1638438300000|2021-12-02 09:45:00|7131.59|7131.59|7132.44|7132.44|7135.93|7135.93|7124.48|7124.48|0
1638438600000|2021-12-02 09:50:00|7132.55|7132.55|7139.1|7139.1|7139.32|7139.32|7127.36|7127.36|0
1638438900000|2021-12-02 09:55:00|7140.54|7140.54|7152.55|7152.55|7157.01|7157.01|7140.54|7140.54|0
1638439200000|2021-12-02 10:00:00|7152.78|7152.78|7158.15|7158.15|7158.41|7158.41|7151.45|7151.45|0
1638439500000|2021-12-02 10:05:00|7158.53|7158.53|7147.87|7147.87|7158.83|7158.83|7146.42|7146.42|0
1638439800000|2021-12-02 10:10:00|7148.33|7148.33|7107.52|7107.52|7149.49|7149.49|7098.42|7098.42|0
1638440100000|2021-12-02 10:15:00|7107.71|7107.71|7111.27|7111.27|7111.46|7111.46|7086.74|7086.74|0
1638440400000|2021-12-02 10:20:00|7111.83|7111.83|7108.25|7108.25|7116.62|7116.62|7103.74|7103.74|0
1638440700000|2021-12-02 10:25:00|7107.96|7107.96|7111.46|7111.46|7125.47|7125.47|7106.13|7106.13|0
1638441000000|2021-12-02 10:30:00|7111.28|7111.28|7107.55|7107.55|7111.28|7111.28|7101.87|7101.87|0
1638441300000|2021-12-02 10:35:00|7107.77|7107.77|7127.37|7127.37|7127.81|7127.81|7102.31|7102.31|0
1638441600000|2021-12-02 10:40:00|7127.26|7127.26|7132.74|7132.74|7134.43|7134.43|7125.95|7125.95|0
1638441900000|2021-12-02 10:45:00|7132.85|7132.85|7133.28|7133.28|7139.6|7139.6|7132.22|7132.22|0
1638442200000|2021-12-02 10:50:00|7133.18|7133.18|7126.01|7126.01|7134|7134|7121.87|7121.87|0
1638442500000|2021-12-02 10:55:00|7126.12|7126.12|7124.08|7124.08|7127.18|7127.18|7121.9|7121.9|0
1638442800000|2021-12-02 11:00:00|7124.54|7124.54|7108.28|7108.28|7128.5|7128.5|7108.28|7108.28|0
1638443100000|2021-12-02 11:05:00|7108.18|7108.18|7114.76|7114.76|7119.2|7119.2|7108.18|7108.18|0
1638443400000|2021-12-02 11:10:00|7114.85|7114.85|7107.52|7107.52|7114.93|7114.93|7107.52|7107.52|0
1638443700000|2021-12-02 11:15:00|7107.71|7107.71|7099.1|7099.1|7108.13|7108.13|7099.1|7099.1|0
1638444000000|2021-12-02 11:20:00|7098.99|7098.99|7103.04|7103.04|7103.8|7103.8|7096.73|7096.73|0
1638444300000|2021-12-02 11:25:00|7102.93|7102.93|7103.87|7103.87|7104.93|7104.93|7099.55|7099.55|0
1638444600000|2021-12-02 11:30:00|7103.49|7103.49|7093|7093|7106.99|7106.99|7092.54|7092.54|0
1638444900000|2021-12-02 11:35:00|7093.09|7093.09|7087.3|7087.3|7093.1|7093.1|7085.14|7085.14|0
1638445200000|2021-12-02 11:40:00|7087.38|7087.38|7092.27|7092.27|7092.83|7092.83|7084.4|7084.4|0
1638445500000|2021-12-02 11:45:00|7091.89|7091.89|7091.58|7091.58|7096.17|7096.17|7091.48|7091.48|0
1638445800000|2021-12-02 11:50:00|7090.11|7090.11|7078.82|7078.82|7090.11|7090.11|7078.24|7078.24|0
1638446100000|2021-12-02 11:55:00|7078.6|7078.6|7069.05|7069.05|7079.34|7079.34|7069.05|7069.05|0
1638446400000|2021-12-02 12:00:00|7069.21|7069.21|7077.1|7077.1|7081.96|7081.96|7066.53|7066.53|0
1638446700000|2021-12-02 12:05:00|7076.25|7076.25|7069.3|7069.3|7079.72|7079.72|7069.3|7069.3|0
1638447000000|2021-12-02 12:10:00|7069.21|7069.21|7074.27|7074.27|7075.11|7075.11|7058.99|7058.99|0
1638447300000|2021-12-02 12:15:00|7072.57|7072.57|7066.92|7066.92|7074.27|7074.27|7065.15|7065.15|0
1638447600000|2021-12-02 12:20:00|7067.15|7067.15|7064.44|7064.44|7072.54|7072.54|7062.02|7062.02|0
1638447900000|2021-12-02 12:25:00|7064.21|7064.21|7062.11|7062.11|7067.3|7067.3|7057.45|7057.45|0
1638448200000|2021-12-02 12:30:00|7061.7|7061.7|7051.83|7051.83|7061.7|7061.7|7048.86|7048.86|0
1638448500000|2021-12-02 12:35:00|7051.61|7051.61|7042.56|7042.56|7053.34|7053.34|7041.08|7041.08|0
1638448800000|2021-12-02 12:40:00|7043.41|7043.41|7046.87|7046.87|7047.87|7047.87|7035.32|7035.32|0
1638449100000|2021-12-02 12:45:00|7046.72|7046.72|7042.8|7042.8|7048.63|7048.63|7039.88|7039.88|0
1638449400000|2021-12-02 12:50:00|7042.99|7042.99|7042.62|7042.62|7047.06|7047.06|7033.53|7033.53|0
1638449700000|2021-12-02 12:55:00|7043.18|7043.18|7042.64|7042.64|7044|7044|7038.5|7038.5|0
1638450000000|2021-12-02 13:00:00|7042.45|7042.45|7042.85|7042.85|7046.52|7046.52|7040.94|7040.94|0
1638450300000|2021-12-02 13:05:00|7043.04|7043.04|7042.93|7042.93|7044.97|7044.97|7038.62|7038.62|0
1638450600000|2021-12-02 13:10:00|7043.02|7043.02|7042.09|7042.09|7045.6|7045.6|7037.99|7037.99|0
1638450900000|2021-12-02 13:15:00|7041.96|7041.96|7041.79|7041.79|7044.55|7044.55|7039.17|7039.17|0
1638451200000|2021-12-02 13:20:00|7040.77|7040.77|7034.58|7034.58|7041.2|7041.2|7033.98|7033.98|0
1638451500000|2021-12-02 13:25:00|7035.11|7035.11|7044.16|7044.16|7044.39|7044.39|7034|7034|0
1638451800000|2021-12-02 13:30:00|7044.21|7044.21|7050.22|7050.22|7050.22|7050.22|7041.41|7041.41|0
1638452100000|2021-12-02 13:35:00|7051.01|7051.01|7037.8|7037.8|7055.85|7055.85|7034.52|7034.52|0
1638452400000|2021-12-02 13:40:00|7037.11|7037.11|7018.09|7018.09|7038.87|7038.87|7014.85|7014.85|0
1638452700000|2021-12-02 13:45:00|7018.2|7018.2|7023.93|7023.93|7026.39|7026.39|7015.45|7015.45|0
1638453000000|2021-12-02 13:50:00|7023.52|7023.52|7024.32|7024.32|7029.74|7029.74|7016.27|7016.27|0
1638453300000|2021-12-02 13:55:00|7024.47|7024.47|7033.95|7033.95|7041.44|7041.44|7023.95|7023.95|0
1638453600000|2021-12-02 14:00:00|7033.88|7033.88|7025.12|7025.12|7034.53|7034.53|7023.77|7023.77|0
1638453900000|2021-12-02 14:05:00|7024.27|7024.27|7020.85|7020.85|7027.55|7027.55|7017.03|7017.03|0
1638454200000|2021-12-02 14:10:00|7021.06|7021.06|7040.57|7040.57|7042.59|7042.59|7019.5|7019.5|0
1638454500000|2021-12-02 14:15:00|7040.47|7040.47|7038.57|7038.57|7042.45|7042.45|7036.36|7036.36|0
1638454800000|2021-12-02 14:20:00|7038.68|7038.68|7058.52|7058.52|7059.96|7059.96|7038.57|7038.57|0
1638455100000|2021-12-02 14:25:00|7058.49|7058.49|7072.09|7072.09|7074.21|7074.21|7058.34|7058.34|0
1638455400000|2021-12-02 14:30:00|7072.14|7072.14|7055.8|7055.8|7074.68|7074.68|7050.46|7050.46|0
1638455700000|2021-12-02 14:35:00|7056.25|7056.25|7098.73|7098.73|7098.73|7098.73|7051.48|7051.48|0
1638456000000|2021-12-02 14:40:00|7099.3|7099.3|7111.58|7111.58|7114.66|7114.66|7099.3|7099.3|0
1638456300000|2021-12-02 14:45:00|7111.95|7111.95|7128.41|7128.41|7138.77|7138.77|7107.97|7107.97|0
1638456600000|2021-12-02 14:50:00|7129.26|7129.26|7121.04|7121.04|7135.07|7135.07|7116.95|7116.95|0
1638456900000|2021-12-02 14:55:00|7120.67|7120.67|7118.86|7118.86|7121.83|7121.83|7102.32|7102.32|0
1638457200000|2021-12-02 15:00:00|7118.01|7118.01|7102.31|7102.31|7118.94|7118.94|7089.01|7089.01|0
1638457500000|2021-12-02 15:05:00|7102.06|7102.06|7100.26|7100.26|7110.14|7110.14|7094.9|7094.9|0
1638457800000|2021-12-02 15:10:00|7099.89|7099.89|7106|7106|7106|7106|7094.31|7094.31|0
1638458100000|2021-12-02 15:15:00|7106.85|7106.85|7078.78|7078.78|7109.47|7109.47|7076.68|7076.68|0
1638458400000|2021-12-02 15:20:00|7078.6|7078.6|7075.59|7075.59|7078.9|7078.9|7061.26|7061.26|0
1638458700000|2021-12-02 15:25:00|7075.21|7075.21|7107.93|7107.93|7107.93|7107.93|7070.6|7070.6|0
1638459000000|2021-12-02 15:30:00|7107.87|7107.87|7099.02|7099.02|7121.7|7121.7|7098.93|7098.93|0
1638459300000|2021-12-02 15:35:00|7099.87|7099.87|7089.14|7089.14|7108.4|7108.4|7084.84|7084.84|0
1638459600000|2021-12-02 15:40:00|7089.06|7089.06|7085.72|7085.72|7093.47|7093.47|7084.89|7084.89|0
1638459900000|2021-12-02 15:45:00|7085.39|7085.39|7088.16|7088.16|7097.77|7097.77|7082.26|7082.26|0
1638460200000|2021-12-02 15:50:00|7086.46|7086.46|7084.98|7084.98|7092.36|7092.36|7084.68|7084.68|0
1638460500000|2021-12-02 15:55:00|7084.79|7084.79|7109.6|7109.6|7111.11|7111.11|7081.83|7081.83|0
1638460800000|2021-12-02 16:00:00|7109.4|7109.4|7109.54|7109.54|7115.48|7115.48|7106.7|7106.7|0
1638461100000|2021-12-02 16:05:00|7109.38|7109.38|7111.16|7111.16|7119.91|7119.91|7107|7107|0
1638461400000|2021-12-02 16:10:00|7111.54|7111.54|7109.66|7109.66|7111.64|7111.64|7107.73|7107.73|0
1638461700000|2021-12-02 16:15:00|7109.58|7109.58|7102.65|7102.65|7112.14|7112.14|7101.6|7101.6|0
1638462000000|2021-12-02 16:20:00|7103.25|7103.25|7102.46|7102.46|7107.21|7107.21|7100.95|7100.95|0
1638462300000|2021-12-02 16:25:00|7102.27|7102.27|7093.19|7093.19|7107.77|7107.77|7092.4|7092.4|0
1638519300000|2021-12-03 08:15:00|7187.36|7187.36|7199.4|7199.4|7202.65|7202.65|7187.36|7187.36|0
1638519600000|2021-12-03 08:20:00|7199.28|7199.28|7181.9|7181.9|7202.38|7202.38|7180.94|7180.94|0
1638519900000|2021-12-03 08:25:00|7182.09|7182.09|7166.64|7166.64|7182.73|7182.73|7165.04|7165.04|0
1638520200000|2021-12-03 08:30:00|7166.08|7166.08|7154.21|7154.21|7168.52|7168.52|7151.48|7151.48|0
1638520500000|2021-12-03 08:35:00|7154.36|7154.36|7136.36|7136.36|7154.82|7154.82|7134.37|7134.37|0
1638520800000|2021-12-03 08:40:00|7136.58|7136.58|7137.35|7137.35|7140.77|7140.77|7129.61|7129.61|0
1638521100000|2021-12-03 08:45:00|7136.16|7136.16|7139.17|7139.17|7141.03|7141.03|7132.36|7132.36|0
1638521400000|2021-12-03 08:50:00|7139.51|7139.51|7141.1|7141.1|7150.58|7150.58|7137.27|7137.27|0
1638521700000|2021-12-03 08:55:00|7141.23|7141.23|7148.8|7148.8|7151.81|7151.81|7139.57|7139.57|0
1638522000000|2021-12-03 09:00:00|7149.59|7149.59|7150.45|7150.45|7156.69|7156.69|7146.97|7146.97|0
1638522300000|2021-12-03 09:05:00|7150.17|7150.17|7134.28|7134.28|7150.17|7150.17|7131.22|7131.22|0
1638522600000|2021-12-03 09:10:00|7133.75|7133.75|7145.35|7145.35|7145.35|7145.35|7133.75|7133.75|0
1638522900000|2021-12-03 09:15:00|7148.74|7148.74|7165.12|7165.12|7165.12|7165.12|7148.62|7148.62|0
1638523200000|2021-12-03 09:20:00|7164.96|7164.96|7164.63|7164.63|7167.88|7167.88|7161.92|7161.92|0
1638523500000|2021-12-03 09:25:00|7164.98|7164.98|7171.77|7171.77|7173.95|7173.95|7157.63|7157.63|0
1638523800000|2021-12-03 09:30:00|7171.61|7171.61|7172.15|7172.15|7173.79|7173.79|7169.08|7169.08|0
1638524100000|2021-12-03 09:35:00|7172.07|7172.07|7153.13|7153.13|7173.98|7173.98|7153.13|7153.13|0
1638524400000|2021-12-03 09:40:00|7153.26|7153.26|7150.11|7150.11|7155.65|7155.65|7148.36|7148.36|0
1638524700000|2021-12-03 09:45:00|7149.92|7149.92|7145.2|7145.2|7153.34|7153.34|7145.2|7145.2|0
1638525000000|2021-12-03 09:50:00|7145.3|7145.3|7141.97|7141.97|7145.3|7145.3|7139.42|7139.42|0
1638525300000|2021-12-03 09:55:00|7142.06|7142.06|7121.98|7121.98|7142.16|7142.16|7121.98|7121.98|0
1638525600000|2021-12-03 10:00:00|7122.17|7122.17|7113.67|7113.67|7123.62|7123.62|7113.51|7113.51|0
1638525900000|2021-12-03 10:05:00|7114.52|7114.52|7117.51|7117.51|7124.12|7124.12|7114.46|7114.46|0
1638526200000|2021-12-03 10:10:00|7117.3|7117.3|7118.6|7118.6|7120.38|7120.38|7113.13|7113.13|0
1638526500000|2021-12-03 10:15:00|7118.49|7118.49|7116.78|7116.78|7119.25|7119.25|7111.82|7111.82|0
1638526800000|2021-12-03 10:20:00|7116.67|7116.67|7104.6|7104.6|7116.79|7116.79|7104.6|7104.6|0
1638527100000|2021-12-03 10:25:00|7104.48|7104.48|7100|7100|7105.95|7105.95|7096.01|7096.01|0
1638527400000|2021-12-03 10:30:00|7099.78|7099.78|7091.06|7091.06|7105.42|7105.42|7086.04|7086.04|0
1638527700000|2021-12-03 10:35:00|7090.21|7090.21|7082.62|7082.62|7090.45|7090.45|7082.29|7082.29|0
1638528000000|2021-12-03 10:40:00|7082.51|7082.51|7086.35|7086.35|7089.51|7089.51|7080.31|7080.31|0
1638528300000|2021-12-03 10:45:00|7086.45|7086.45|7076.27|7076.27|7090.08|7090.08|7076.05|7076.05|0
1638528600000|2021-12-03 10:50:00|7076.06|7076.06|7080.85|7080.85|7080.85|7080.85|7075.71|7075.71|0
1638528900000|2021-12-03 10:55:00|7080.96|7080.96|7088.68|7088.68|7093.66|7093.66|7079.9|7079.9|0
1638529200000|2021-12-03 11:00:00|7088.49|7088.49|7090.59|7090.59|7101.88|7101.88|7088.49|7088.49|0
1638529500000|2021-12-03 11:05:00|7089.97|7089.97|7088.49|7088.49|7093.08|7093.08|7084.72|7084.72|0
1638529800000|2021-12-03 11:10:00|7088.72|7088.72|7089.04|7089.04|7092.78|7092.78|7088.72|7088.72|0
1638530100000|2021-12-03 11:15:00|7089.12|7089.12|7092.8|7092.8|7093.27|7093.27|7088.46|7088.46|0
1638530400000|2021-12-03 11:20:00|7091.9|7091.9|7091.6|7091.6|7092.29|7092.29|7088.94|7088.94|0
1638530700000|2021-12-03 11:25:00|7091.41|7091.41|7096.94|7096.94|7100.48|7100.48|7088.99|7088.99|0
1638531000000|2021-12-03 11:30:00|7097.03|7097.03|7092.08|7092.08|7098.43|7098.43|7092.08|7092.08|0
1638531300000|2021-12-03 11:35:00|7091.19|7091.19|7088.09|7088.09|7091.19|7091.19|7082.51|7082.51|0
1638531600000|2021-12-03 11:40:00|7088.12|7088.12|7099.34|7099.34|7099.34|7099.34|7087.78|7087.78|0
1638531900000|2021-12-03 11:45:00|7099.56|7099.56|7094.1|7094.1|7101.29|7101.29|7093.17|7093.17|0
1638532200000|2021-12-03 11:50:00|7094.47|7094.47|7102.98|7102.98|7104.5|7104.5|7092.74|7092.74|0
1638532500000|2021-12-03 11:55:00|7103.21|7103.21|7108.32|7108.32|7108.32|7108.32|7103.07|7103.07|0
1638532800000|2021-12-03 12:00:00|7107.88|7107.88|7130.52|7130.52|7134.41|7134.41|7107.6|7107.6|0
1638533100000|2021-12-03 12:05:00|7131.5|7131.5|7140.3|7140.3|7140.48|7140.48|7131.12|7131.12|0
1638533400000|2021-12-03 12:10:00|7140.38|7140.38|7141.79|7141.79|7149.88|7149.88|7140.38|7140.38|0
1638533700000|2021-12-03 12:15:00|7142.41|7142.41|7146.02|7146.02|7146.3|7146.3|7137.16|7137.16|0
1638534000000|2021-12-03 12:20:00|7145.94|7145.94|7142.6|7142.6|7150.89|7150.89|7141.6|7141.6|0
1638534300000|2021-12-03 12:25:00|7142.41|7142.41|7145.53|7145.53|7146.06|7146.06|7142.04|7142.04|0
1638534600000|2021-12-03 12:30:00|7145.62|7145.62|7126.43|7126.43|7146.76|7146.76|7126.19|7126.19|0
1638534900000|2021-12-03 12:35:00|7126.15|7126.15|7128.52|7128.52|7128.52|7128.52|7123.6|7123.6|0
1638535200000|2021-12-03 12:40:00|7128.87|7128.87|7126.2|7126.2|7131.27|7131.27|7125.25|7125.25|0
1638535500000|2021-12-03 12:45:00|7125.78|7125.78|7129.67|7129.67|7131.39|7131.39|7121.42|7121.42|0
1638535800000|2021-12-03 12:50:00|7129.78|7129.78|7117.74|7117.74|7129.88|7129.88|7116.89|7116.89|0
1638536100000|2021-12-03 12:55:00|7117.44|7117.44|7128.08|7128.08|7128.31|7128.31|7115.47|7115.47|0
1638536400000|2021-12-03 13:00:00|7128.27|7128.27|7136.22|7136.22|7137.46|7137.46|7127.07|7127.07|0
1638536700000|2021-12-03 13:05:00|7136.07|7136.07|7143.62|7143.62|7145.28|7145.28|7135.5|7135.5|0
1638537000000|2021-12-03 13:10:00|7144.24|7144.24|7144.26|7144.26|7150.25|7150.25|7138.41|7138.41|0
1638537300000|2021-12-03 13:15:00|7144.58|7144.58|7148.5|7148.5|7149.84|7149.84|7144.58|7144.58|0
1638537600000|2021-12-03 13:20:00|7148.43|7148.43|7151.65|7151.65|7157.22|7157.22|7147.21|7147.21|0
1638537900000|2021-12-03 13:25:00|7151.42|7151.42|7146.19|7146.19|7151.42|7151.42|7145.17|7145.17|0
1638538200000|2021-12-03 13:30:00|7146|7146|7145.48|7145.48|7147.5|7147.5|7131.04|7131.04|0
1638538500000|2021-12-03 13:35:00|7145.14|7145.14|7150.98|7150.98|7154.7|7154.7|7144.17|7144.17|0
1638538800000|2021-12-03 13:40:00|7150.77|7150.77|7150.64|7150.64|7155.18|7155.18|7150.37|7150.37|0
1638539100000|2021-12-03 13:45:00|7150.45|7150.45|7135.12|7135.12|7150.97|7150.97|7135.12|7135.12|0
1638539400000|2021-12-03 13:50:00|7134.75|7134.75|7135.31|7135.31|7136.2|7136.2|7130.52|7130.52|0
1638539700000|2021-12-03 13:55:00|7135.23|7135.23|7134.52|7134.52|7138.03|7138.03|7134.17|7134.17|0
1638540000000|2021-12-03 14:00:00|7134.22|7134.22|7140.96|7140.96|7143.36|7143.36|7132.64|7132.64|0
1638540300000|2021-12-03 14:05:00|7141.07|7141.07|7155.19|7155.19|7156.26|7156.26|7140.82|7140.82|0
1638540600000|2021-12-03 14:10:00|7155.26|7155.26|7160.6|7160.6|7161.22|7161.22|7154.5|7154.5|0
1638540900000|2021-12-03 14:15:00|7160.67|7160.67|7157.91|7157.91|7161.12|7161.12|7156.21|7156.21|0
1638541200000|2021-12-03 14:20:00|7158.02|7158.02|7147.25|7147.25|7158.43|7158.43|7146.41|7146.41|0
1638541500000|2021-12-03 14:25:00|7147.18|7147.18|7150.66|7150.66|7155.22|7155.22|7145.19|7145.19|0
1638541800000|2021-12-03 14:30:00|7149.97|7149.97|7115.56|7115.56|7149.97|7149.97|7109.8|7109.8|0
1638542100000|2021-12-03 14:35:00|7115.37|7115.37|7095.36|7095.36|7115.37|7115.37|7085.89|7085.89|0
1638542400000|2021-12-03 14:40:00|7095.97|7095.97|7077.55|7077.55|7099.57|7099.57|7068.66|7068.66|0
1638542700000|2021-12-03 14:45:00|7077.17|7077.17|7068.16|7068.16|7081.37|7081.37|7068.16|7068.16|0
1638543000000|2021-12-03 14:50:00|7067.38|7067.38|7050.42|7050.42|7068.29|7068.29|7049.94|7049.94|0
1638543300000|2021-12-03 14:55:00|7050.48|7050.48|7059.48|7059.48|7065.63|7065.63|7050.48|7050.48|0
1638543600000|2021-12-03 15:00:00|7059.77|7059.77|7059.95|7059.95|7071.81|7071.81|7058.14|7058.14|0
1638543900000|2021-12-03 15:05:00|7059.8|7059.8|7044.45|7044.45|7065.23|7065.23|7042.84|7042.84|0
1638544200000|2021-12-03 15:10:00|7044.34|7044.34|7051.59|7051.59|7054.44|7054.44|7041.32|7041.32|0
1638544500000|2021-12-03 15:15:00|7051.4|7051.4|7062.42|7062.42|7075.53|7075.53|7051.31|7051.31|0
1638544800000|2021-12-03 15:20:00|7062.45|7062.45|7060.14|7060.14|7062.45|7062.45|7055.2|7055.2|0
1638545100000|2021-12-03 15:25:00|7060.27|7060.27|7056.6|7056.6|7060.36|7060.36|7048.95|7048.95|0
1638545400000|2021-12-03 15:30:00|7056.49|7056.49|7044.03|7044.03|7056.87|7056.87|7044.03|7044.03|0
1638545700000|2021-12-03 15:35:00|7044.18|7044.18|7040.35|7040.35|7045.78|7045.78|7038.6|7038.6|0
1638546000000|2021-12-03 15:40:00|7040.31|7040.31|7030.68|7030.68|7040.31|7040.31|7024.66|7024.66|0
1638546300000|2021-12-03 15:45:00|7030.77|7030.77|7026.15|7026.15|7031.56|7031.56|7020.69|7020.69|0
1638546600000|2021-12-03 15:50:00|7026.23|7026.23|7042.82|7042.82|7042.93|7042.93|7024.34|7024.34|0
1638546900000|2021-12-03 15:55:00|7042.53|7042.53|7038.68|7038.68|7048.02|7048.02|7038.51|7038.51|0
1638547200000|2021-12-03 16:00:00|7038.46|7038.46|7047.19|7047.19|7048.34|7048.34|7038.04|7038.04|0
1638547500000|2021-12-03 16:05:00|7047.09|7047.09|7043.27|7043.27|7047.25|7047.25|7036.78|7036.78|0
1638547800000|2021-12-03 16:10:00|7043.15|7043.15|7046.62|7046.62|7049.28|7049.28|7038.91|7038.91|0
1638548100000|2021-12-03 16:15:00|7046.4|7046.4|7035.52|7035.52|7048.56|7048.56|7034.27|7034.27|0
1638548400000|2021-12-03 16:20:00|7035.43|7035.43|7051.56|7051.56|7053.49|7053.49|7035.41|7035.41|0
1638548700000|2021-12-03 16:25:00|7051.71|7051.71|7052.12|7052.12|7053.93|7053.93|7045.13|7045.13|0
1638778500000|2021-12-06 08:15:00|7161.28|7161.28|7161.88|7161.88|7165.1|7165.1|7147.49|7147.49|0
1638778800000|2021-12-06 08:20:00|7162.09|7162.09|7162.57|7162.57|7172.11|7172.11|7152.8|7152.8|0
1638779100000|2021-12-06 08:25:00|7161.96|7161.96|7168.4|7168.4|7171.12|7171.12|7151.31|7151.31|0
1638779400000|2021-12-06 08:30:00|7168.03|7168.03|7170.76|7170.76|7177.08|7177.08|7166.77|7166.77|0
1638779700000|2021-12-06 08:35:00|7170.94|7170.94|7171.58|7171.58|7180.87|7180.87|7169.73|7169.73|0
1638780000000|2021-12-06 08:40:00|7171.89|7171.89|7155.07|7155.07|7173.58|7173.58|7155.07|7155.07|0
1638780300000|2021-12-06 08:45:00|7154.99|7154.99|7114.46|7114.46|7155.27|7155.27|7114.37|7114.37|0
1638780600000|2021-12-06 08:50:00|7116.16|7116.16|7128.85|7128.85|7130.2|7130.2|7115.58|7115.58|0
1638780900000|2021-12-06 08:55:00|7129.01|7129.01|7128.84|7128.84|7138.02|7138.02|7125.19|7125.19|0
1638781200000|2021-12-06 09:00:00|7128.68|7128.68|7129.78|7129.78|7138.84|7138.84|7126.71|7126.71|0
1638781500000|2021-12-06 09:05:00|7128.88|7128.88|7117.12|7117.12|7128.88|7128.88|7114.04|7114.04|0
1638781800000|2021-12-06 09:10:00|7117.04|7117.04|7115.69|7115.69|7120.01|7120.01|7113.7|7113.7|0
1638782100000|2021-12-06 09:15:00|7116.15|7116.15|7115.29|7115.29|7117.22|7117.22|7110.11|7110.11|0
1638782400000|2021-12-06 09:20:00|7115.52|7115.52|7122.87|7122.87|7126.79|7126.79|7113.71|7113.71|0
1638782700000|2021-12-06 09:25:00|7122.9|7122.9|7129.69|7129.69|7136.9|7136.9|7122.9|7122.9|0
1638783000000|2021-12-06 09:30:00|7129.61|7129.61|7118.69|7118.69|7130.06|7130.06|7107.3|7107.3|0
1638783300000|2021-12-06 09:35:00|7118.39|7118.39|7101.57|7101.57|7121.01|7121.01|7101.27|7101.27|0
1638783600000|2021-12-06 09:40:00|7099.6|7099.6|7091.72|7091.72|7100.45|7100.45|7089.68|7089.68|0
1638783900000|2021-12-06 09:45:00|7091.38|7091.38|7093.2|7093.2|7093.41|7093.41|7086.91|7086.91|0
1638784200000|2021-12-06 09:50:00|7091.5|7091.5|7087.33|7087.33|7098.8|7098.8|7085.34|7085.34|0
1638784500000|2021-12-06 09:55:00|7087.49|7087.49|7079.23|7079.23|7091.28|7091.28|7078|7078|0
1638784800000|2021-12-06 10:00:00|7079.44|7079.44|7102.17|7102.17|7102.72|7102.72|7079.44|7079.44|0
1638785100000|2021-12-06 10:05:00|7101.8|7101.8|7105.8|7105.8|7109.15|7109.15|7098.59|7098.59|0
1638785400000|2021-12-06 10:10:00|7105.74|7105.74|7111.3|7111.3|7111.3|7111.3|7103.14|7103.14|0
1638785700000|2021-12-06 10:15:00|7112.15|7112.15|7121.28|7121.28|7121.41|7121.41|7106.98|7106.98|0
1638786000000|2021-12-06 10:20:00|7120.43|7120.43|7107.91|7107.91|7121.21|7121.21|7107.09|7107.09|0
1638786300000|2021-12-06 10:25:00|7106.22|7106.22|7105.82|7105.82|7108.32|7108.32|7101.62|7101.62|0
1638786600000|2021-12-06 10:30:00|7106.66|7106.66|7107.92|7107.92|7108.78|7108.78|7098.99|7098.99|0
1638786900000|2021-12-06 10:35:00|7108.03|7108.03|7117.99|7117.99|7118.1|7118.1|7108.03|7108.03|0
1638787200000|2021-12-06 10:40:00|7118.06|7118.06|7113.42|7113.42|7121.27|7121.27|7112.73|7112.73|0
1638787500000|2021-12-06 10:45:00|7113.24|7113.24|7116.94|7116.94|7120.39|7120.39|7112.46|7112.46|0
1638787800000|2021-12-06 10:50:00|7116.4|7116.4|7114.49|7114.49|7118.74|7118.74|7113.22|7113.22|0
1638788100000|2021-12-06 10:55:00|7114.57|7114.57|7111.08|7111.08|7115.26|7115.26|7110.34|7110.34|0
1638788400000|2021-12-06 11:00:00|7111.16|7111.16|7109.63|7109.63|7118.08|7118.08|7109.63|7109.63|0
1638788700000|2021-12-06 11:05:00|7109.5|7109.5|7113.53|7113.53|7113.53|7113.53|7106.18|7106.18|0
1638789000000|2021-12-06 11:10:00|7113.42|7113.42|7110.47|7110.47|7118.16|7118.16|7108.97|7108.97|0
1638789300000|2021-12-06 11:15:00|7110.69|7110.69|7121.74|7121.74|7121.74|7121.74|7110.69|7110.69|0
1638789600000|2021-12-06 11:20:00|7121.55|7121.55|7124.78|7124.78|7125.24|7125.24|7119.56|7119.56|0
1638789900000|2021-12-06 11:25:00|7125.11|7125.11|7123.66|7123.66|7129.13|7129.13|7123.47|7123.47|0
1638790200000|2021-12-06 11:30:00|7123.9|7123.9|7119.89|7119.89|7129.61|7129.61|7119.89|7119.89|0
1638790500000|2021-12-06 11:35:00|7119.7|7119.7|7122.2|7122.2|7122.35|7122.35|7113.54|7113.54|0
1638790800000|2021-12-06 11:40:00|7122.26|7122.26|7126.03|7126.03|7127.21|7127.21|7121.85|7121.85|0
1638791100000|2021-12-06 11:45:00|7125.83|7125.83|7120.35|7120.35|7126.22|7126.22|7120.35|7120.35|0
1638791400000|2021-12-06 11:50:00|7119.97|7119.97|7109.16|7109.16|7120.12|7120.12|7109.01|7109.01|0
1638791700000|2021-12-06 11:55:00|7109.11|7109.11|7117.9|7117.9|7118.15|7118.15|7107.98|7107.98|0
1638792000000|2021-12-06 12:00:00|7117.6|7117.6|7116.99|7116.99|7123.76|7123.76|7115.38|7115.38|0
1638792300000|2021-12-06 12:05:00|7117.08|7117.08|7118.32|7118.32|7119.44|7119.44|7116.47|7116.47|0
1638792600000|2021-12-06 12:10:00|7118.43|7118.43|7115.65|7115.65|7119.55|7119.55|7114.36|7114.36|0
1638792900000|2021-12-06 12:15:00|7115.28|7115.28|7112.59|7112.59|7117.01|7117.01|7110.67|7110.67|0
1638793200000|2021-12-06 12:20:00|7112.39|7112.39|7114.51|7114.51|7114.51|7114.51|7109.12|7109.12|0
1638793500000|2021-12-06 12:25:00|7115.41|7115.41|7115.13|7115.13|7118.32|7118.32|7114.18|7114.18|0
1638793800000|2021-12-06 12:30:00|7115.05|7115.05|7109.07|7109.07|7115.05|7115.05|7108.89|7108.89|0
1638794100000|2021-12-06 12:35:00|7108.96|7108.96|7109.6|7109.6|7110.74|7110.74|7104.92|7104.92|0
1638794400000|2021-12-06 12:40:00|7109.75|7109.75|7103.3|7103.3|7111.1|7111.1|7103.09|7103.09|0
1638794700000|2021-12-06 12:45:00|7103.38|7103.38|7105.91|7105.91|7108.02|7108.02|7102.75|7102.75|0
1638795000000|2021-12-06 12:50:00|7105.45|7105.45|7099.89|7099.89|7107.66|7107.66|7099.89|7099.89|0
1638795300000|2021-12-06 12:55:00|7099.48|7099.48|7108.83|7108.83|7108.92|7108.92|7099.48|7099.48|0
1638795600000|2021-12-06 13:00:00|7108.6|7108.6|7109.81|7109.81|7111.21|7111.21|7105.92|7105.92|0
1638795900000|2021-12-06 13:05:00|7108.96|7108.96|7103.28|7103.28|7108.96|7108.96|7102.39|7102.39|0
1638796200000|2021-12-06 13:10:00|7103.48|7103.48|7102.89|7102.89|7106.21|7106.21|7101.64|7101.64|0
1638796500000|2021-12-06 13:15:00|7103.11|7103.11|7114.48|7114.48|7114.48|7114.48|7101.94|7101.94|0
1638796800000|2021-12-06 13:20:00|7114.67|7114.67|7116.14|7116.14|7119.73|7119.73|7113.58|7113.58|0
1638797100000|2021-12-06 13:25:00|7116.52|7116.52|7107.85|7107.85|7116.93|7116.93|7107.28|7107.28|0
1638797400000|2021-12-06 13:30:00|7107.89|7107.89|7113.94|7113.94|7114.07|7114.07|7106.96|7106.96|0
1638797700000|2021-12-06 13:35:00|7113.72|7113.72|7117.16|7117.16|7117.39|7117.39|7113.31|7113.31|0
1638798000000|2021-12-06 13:40:00|7117.39|7117.39|7119.89|7119.89|7119.95|7119.95|7115.98|7115.98|0
1638798300000|2021-12-06 13:45:00|7119.93|7119.93|7126.26|7126.26|7127.15|7127.15|7119.84|7119.84|0
1638798600000|2021-12-06 13:50:00|7126.67|7126.67|7132.02|7132.02|7133.98|7133.98|7125.73|7125.73|0
1638798900000|2021-12-06 13:55:00|7131.87|7131.87|7162.92|7162.92|7162.92|7162.92|7130.61|7130.61|0
1638799200000|2021-12-06 14:00:00|7162.97|7162.97|7160.48|7160.48|7172|7172|7154.1|7154.1|0
1638799500000|2021-12-06 14:05:00|7161.43|7161.43|7164.05|7164.05|7164.36|7164.36|7158.31|7158.31|0
1638799800000|2021-12-06 14:10:00|7164.65|7164.65|7165.3|7165.3|7167.18|7167.18|7159.33|7159.33|0
1638800100000|2021-12-06 14:15:00|7165.41|7165.41|7170.09|7170.09|7171.71|7171.71|7160.8|7160.8|0
1638800400000|2021-12-06 14:20:00|7169.55|7169.55|7163.67|7163.67|7171.17|7171.17|7156.9|7156.9|0
1638800700000|2021-12-06 14:25:00|7163.92|7163.92|7172.45|7172.45|7172.61|7172.61|7163.83|7163.83|0
1638801000000|2021-12-06 14:30:00|7171.99|7171.99|7161.18|7161.18|7180.99|7180.99|7161.18|7161.18|0
1638801300000|2021-12-06 14:35:00|7161.1|7161.1|7137.08|7137.08|7161.82|7161.82|7135.39|7135.39|0
1638801600000|2021-12-06 14:40:00|7136.8|7136.8|7165.87|7165.87|7167.17|7167.17|7132.49|7132.49|0
1638801900000|2021-12-06 14:45:00|7165.79|7165.79|7188.45|7188.45|7196.07|7196.07|7158.54|7158.54|0
1638802200000|2021-12-06 14:50:00|7188.22|7188.22|7205.27|7205.27|7214.52|7214.52|7187.68|7187.68|0
1638802500000|2021-12-06 14:55:00|7205.46|7205.46|7228.75|7228.75|7229.2|7229.2|7201.69|7201.69|0
1638802800000|2021-12-06 15:00:00|7228.68|7228.68|7233.62|7233.62|7242.85|7242.85|7227.17|7227.17|0
1638803100000|2021-12-06 15:05:00|7233.65|7233.65|7258.53|7258.53|7259.77|7259.77|7230.23|7230.23|0
1638803400000|2021-12-06 15:10:00|7258.34|7258.34|7265.39|7265.39|7269.75|7269.75|7252.59|7252.59|0
1638803700000|2021-12-06 15:15:00|7266.23|7266.23|7269.21|7269.21|7274.46|7274.46|7263.71|7263.71|0
1638804000000|2021-12-06 15:20:00|7269.05|7269.05|7276.47|7276.47|7278.8|7278.8|7258.41|7258.41|0
1638804300000|2021-12-06 15:25:00|7276.1|7276.1|7310.92|7310.92|7311.29|7311.29|7272.06|7272.06|0
1638804600000|2021-12-06 15:30:00|7311.02|7311.02|7313.7|7313.7|7324.96|7324.96|7309.15|7309.15|0
1638804900000|2021-12-06 15:35:00|7313.4|7313.4|7313.09|7313.09|7316.78|7316.78|7304.92|7304.92|0
1638805200000|2021-12-06 15:40:00|7312.9|7312.9|7313.93|7313.93|7330.34|7330.34|7310.75|7310.75|0
1638805500000|2021-12-06 15:45:00|7313.36|7313.36|7339.17|7339.17|7341.02|7341.02|7311.09|7311.09|0
1638805800000|2021-12-06 15:50:00|7339.36|7339.36|7346.26|7346.26|7349.03|7349.03|7336.8|7336.8|0
1638806100000|2021-12-06 15:55:00|7345.18|7345.18|7351.83|7351.83|7355.67|7355.67|7342.33|7342.33|0
1638806400000|2021-12-06 16:00:00|7351.99|7351.99|7355.04|7355.04|7355.04|7355.04|7345.97|7345.97|0
1638806700000|2021-12-06 16:05:00|7355.11|7355.11|7357.26|7357.26|7357.86|7357.86|7349.97|7349.97|0
1638807000000|2021-12-06 16:10:00|7357.49|7357.49|7354.37|7354.37|7358.63|7358.63|7350.88|7350.88|0
1638807300000|2021-12-06 16:15:00|7354.33|7354.33|7358.52|7358.52|7358.52|7358.52|7351.3|7351.3|0
1638807600000|2021-12-06 16:20:00|7358.21|7358.21|7385.83|7385.83|7385.83|7385.83|7357.99|7357.99|0
1638807900000|2021-12-06 16:25:00|7385.91|7385.91|7378.76|7378.76|7388.07|7388.07|7372.78|7372.78|0
1638864900000|2021-12-07 08:15:00|7482.89|7482.89|7504.09|7504.09|7504.09|7504.09|7474.64|7474.64|0
1638865200000|2021-12-07 08:20:00|7504.39|7504.39|7499.9|7499.9|7505.87|7505.87|7489.03|7489.03|0
1638865500000|2021-12-07 08:25:00|7500.36|7500.36|7505.49|7505.49|7507.99|7507.99|7495|7495|0
1638865800000|2021-12-07 08:30:00|7504.92|7504.92|7511.4|7511.4|7511.4|7511.4|7496.63|7496.63|0
1638866100000|2021-12-07 08:35:00|7510.93|7510.93|7499.09|7499.09|7511.4|7511.4|7493.36|7493.36|0
1638866400000|2021-12-07 08:40:00|7498.87|7498.87|7496.01|7496.01|7499.65|7499.65|7493.79|7493.79|0
1638866700000|2021-12-07 08:45:00|7496.09|7496.09|7507.46|7507.46|7513.44|7513.44|7493.21|7493.21|0
1638867000000|2021-12-07 08:50:00|7507.08|7507.08|7497.45|7497.45|7507.08|7507.08|7490.89|7490.89|0
1638867300000|2021-12-07 08:55:00|7497.51|7497.51|7506.68|7506.68|7522.33|7522.33|7497.12|7497.12|0
1638867600000|2021-12-07 09:00:00|7506.4|7506.4|7500.33|7500.33|7514.11|7514.11|7495.99|7495.99|0
1638867900000|2021-12-07 09:05:00|7500.99|7500.99|7512.97|7512.97|7521.66|7521.66|7499.49|7499.49|0
1638868200000|2021-12-07 09:10:00|7512.81|7512.81|7490.82|7490.82|7512.81|7512.81|7487.93|7487.93|0
1638868500000|2021-12-07 09:15:00|7491.38|7491.38|7502.56|7502.56|7506.11|7506.11|7488.68|7488.68|0
1638868800000|2021-12-07 09:20:00|7502.41|7502.41|7500.63|7500.63|7502.41|7502.41|7492.26|7492.26|0
1638869100000|2021-12-07 09:25:00|7500.52|7500.52|7488.98|7488.98|7504.94|7504.94|7484.6|7484.6|0
1638869400000|2021-12-07 09:30:00|7489.01|7489.01|7464.01|7464.01|7491.61|7491.61|7462.03|7462.03|0
1638869700000|2021-12-07 09:35:00|7463.97|7463.97|7464.33|7464.33|7471.91|7471.91|7462.88|7462.88|0
1638870000000|2021-12-07 09:40:00|7462.62|7462.62|7462.06|7462.06|7470.45|7470.45|7460.8|7460.8|0
1638870300000|2021-12-07 09:45:00|7461.73|7461.73|7448.06|7448.06|7461.73|7461.73|7447.4|7447.4|0
1638870600000|2021-12-07 09:50:00|7447.98|7447.98|7458|7458|7461.34|7461.34|7447.68|7447.68|0
1638870900000|2021-12-07 09:55:00|7457.93|7457.93|7466.55|7466.55|7470.81|7470.81|7457.06|7457.06|0
1638871200000|2021-12-07 10:00:00|7466.74|7466.74|7456.73|7456.73|7466.74|7466.74|7456.49|7456.49|0
1638871500000|2021-12-07 10:05:00|7456.83|7456.83|7456.06|7456.06|7462.73|7462.73|7453.95|7453.95|0
1638871800000|2021-12-07 10:10:00|7455.95|7455.95|7457.45|7457.45|7457.45|7457.45|7450.23|7450.23|0
1638872100000|2021-12-07 10:15:00|7457.36|7457.36|7465.67|7465.67|7465.86|7465.86|7457.11|7457.11|0
1638872400000|2021-12-07 10:20:00|7465.58|7465.58|7475.99|7475.99|7485.52|7485.52|7465.13|7465.13|0
1638872700000|2021-12-07 10:25:00|7476.25|7476.25|7476.64|7476.64|7480.45|7480.45|7474.31|7474.31|0
1638873000000|2021-12-07 10:30:00|7476.71|7476.71|7472.64|7472.64|7479.25|7479.25|7470.75|7470.75|0
1638873300000|2021-12-07 10:35:00|7472.33|7472.33|7475.84|7475.84|7477.72|7477.72|7470.97|7470.97|0
1638873600000|2021-12-07 10:40:00|7474.83|7474.83|7471.36|7471.36|7474.83|7474.83|7466.81|7466.81|0
1638873900000|2021-12-07 10:45:00|7471.82|7471.82|7499.02|7499.02|7499.02|7499.02|7471.34|7471.34|0
1638874200000|2021-12-07 10:50:00|7498.86|7498.86|7516.04|7516.04|7520.9|7520.9|7497.91|7497.91|0
1638874500000|2021-12-07 10:55:00|7515.88|7515.88|7517.22|7517.22|7522.9|7522.9|7513.15|7513.15|0
1638874800000|2021-12-07 11:00:00|7517.16|7517.16|7531.43|7531.43|7532.28|7532.28|7517.16|7517.16|0
1638875100000|2021-12-07 11:05:00|7531.52|7531.52|7516.54|7516.54|7531.79|7531.79|7513.43|7513.43|0
1638875400000|2021-12-07 11:10:00|7518.31|7518.31|7518.92|7518.92|7523.04|7523.04|7516.86|7516.86|0
1638875700000|2021-12-07 11:15:00|7519.15|7519.15|7513.21|7513.21|7521.23|7521.23|7513.21|7513.21|0
1638876000000|2021-12-07 11:20:00|7510.56|7510.56|7498.56|7498.56|7510.72|7510.72|7494.08|7494.08|0
1638876300000|2021-12-07 11:25:00|7498.45|7498.45|7502.45|7502.45|7503.63|7503.63|7496.63|7496.63|0
1638876600000|2021-12-07 11:30:00|7501.76|7501.76|7512.72|7512.72|7517.36|7517.36|7501.76|7501.76|0
1638876900000|2021-12-07 11:35:00|7512.5|7512.5|7512.44|7512.44|7517.29|7517.29|7510.88|7510.88|0
1638877200000|2021-12-07 11:40:00|7512.02|7512.02|7506.32|7506.32|7513.74|7513.74|7505.75|7505.75|0
1638877500000|2021-12-07 11:45:00|7506.21|7506.21|7505.45|7505.45|7511.53|7511.53|7498.09|7498.09|0
1638877800000|2021-12-07 11:50:00|7505.69|7505.69|7503.46|7503.46|7507.74|7507.74|7500.91|7500.91|0
1638878100000|2021-12-07 11:55:00|7502.93|7502.93|7500.51|7500.51|7505.91|7505.91|7500.51|7500.51|0
1638878400000|2021-12-07 12:00:00|7500.28|7500.28|7498.55|7498.55|7505.02|7505.02|7498.42|7498.42|0
1638878700000|2021-12-07 12:05:00|7498.36|7498.36|7508.24|7508.24|7508.28|7508.28|7492.56|7492.56|0
1638879000000|2021-12-07 12:10:00|7508.02|7508.02|7501.63|7501.63|7508.22|7508.22|7501.13|7501.13|0
1638879300000|2021-12-07 12:15:00|7501.58|7501.58|7498.63|7498.63|7504.71|7504.71|7498.6|7498.6|0
1638879600000|2021-12-07 12:20:00|7498.2|7498.2|7500.82|7500.82|7503.96|7503.96|7493.65|7493.65|0
1638879900000|2021-12-07 12:25:00|7501.21|7501.21|7495.02|7495.02|7501.32|7501.32|7492.12|7492.12|0
1638880200000|2021-12-07 12:30:00|7494.93|7494.93|7495.48|7495.48|7496.59|7496.59|7492.53|7492.53|0
1638880500000|2021-12-07 12:35:00|7495.26|7495.26|7501.22|7501.22|7501.22|7501.22|7493.52|7493.52|0
1638880800000|2021-12-07 12:40:00|7501.43|7501.43|7509.22|7509.22|7509.22|7509.22|7501.43|7501.43|0
1638881100000|2021-12-07 12:45:00|7509.18|7509.18|7514.34|7514.34|7515.3|7515.3|7507.27|7507.27|0
1638881400000|2021-12-07 12:50:00|7513.49|7513.49|7515.16|7515.16|7517.95|7517.95|7511.78|7511.78|0
1638881700000|2021-12-07 12:55:00|7515.09|7515.09|7518.21|7518.21|7526.37|7526.37|7515|7515|0
1638882000000|2021-12-07 13:00:00|7518.11|7518.11|7508.8|7508.8|7521.8|7521.8|7508.71|7508.71|0
1638882300000|2021-12-07 13:05:00|7508.61|7508.61|7500.55|7500.55|7508.61|7508.61|7500.24|7500.24|0
1638882600000|2021-12-07 13:10:00|7500.39|7500.39|7515.66|7515.66|7518.05|7518.05|7500.02|7500.02|0
1638882900000|2021-12-07 13:15:00|7515.89|7515.89|7518.01|7518.01|7521.25|7521.25|7515.89|7515.89|0
1638883200000|2021-12-07 13:20:00|7518.09|7518.09|7511.26|7511.26|7519.14|7519.14|7510.39|7510.39|0
1638883500000|2021-12-07 13:25:00|7511.16|7511.16|7516.65|7516.65|7521.11|7521.11|7511.16|7511.16|0
1638883800000|2021-12-07 13:30:00|7517.03|7517.03|7515.49|7515.49|7517.14|7517.14|7509.8|7509.8|0
1638884100000|2021-12-07 13:35:00|7515.74|7515.74|7502.3|7502.3|7516.9|7516.9|7501.98|7501.98|0
1638884400000|2021-12-07 13:40:00|7502.38|7502.38|7505.03|7505.03|7506.46|7506.46|7501.28|7501.28|0
1638884700000|2021-12-07 13:45:00|7505|7505|7502.48|7502.48|7505.74|7505.74|7497.37|7497.37|0
1638885000000|2021-12-07 13:50:00|7501.63|7501.63|7490.87|7490.87|7502.57|7502.57|7490.87|7490.87|0
1638885300000|2021-12-07 13:55:00|7490.79|7490.79|7497.06|7497.06|7498.13|7498.13|7490.73|7490.73|0
1638885600000|2021-12-07 14:00:00|7498.52|7498.52|7509.64|7509.64|7509.73|7509.73|7497.26|7497.26|0
1638885900000|2021-12-07 14:05:00|7509.75|7509.75|7516.09|7516.09|7516.17|7516.17|7508.48|7508.48|0
1638886200000|2021-12-07 14:10:00|7516.01|7516.01|7524.33|7524.33|7526.04|7526.04|7516.01|7516.01|0
1638886500000|2021-12-07 14:15:00|7525.18|7525.18|7518.66|7518.66|7525.18|7525.18|7517.41|7517.41|0
1638886800000|2021-12-07 14:20:00|7518.74|7518.74|7516.85|7516.85|7522.94|7522.94|7507.71|7507.71|0
1638887100000|2021-12-07 14:25:00|7517.08|7517.08|7508.83|7508.83|7523.65|7523.65|7507.67|7507.67|0
1638887400000|2021-12-07 14:30:00|7509.21|7509.21|7504.63|7504.63|7514.76|7514.76|7497.25|7497.25|0
1638887700000|2021-12-07 14:35:00|7504.58|7504.58|7500.11|7500.11|7517.91|7517.91|7497.96|7497.96|0
1638888000000|2021-12-07 14:40:00|7501.82|7501.82|7497.59|7497.59|7511.85|7511.85|7494.55|7494.55|0
1638888300000|2021-12-07 14:45:00|7497.82|7497.82|7494.89|7494.89|7498.76|7498.76|7492.16|7492.16|0
1638888600000|2021-12-07 14:50:00|7495.18|7495.18|7504.54|7504.54|7506.57|7506.57|7493.3|7493.3|0
1638888900000|2021-12-07 14:55:00|7504.61|7504.61|7520.13|7520.13|7522.29|7522.29|7504.61|7504.61|0
1638889200000|2021-12-07 15:00:00|7520.34|7520.34|7524.1|7524.1|7528.43|7528.43|7518.29|7518.29|0
1638889500000|2021-12-07 15:05:00|7523.25|7523.25|7532.53|7532.53|7533.86|7533.86|7523.08|7523.08|0
1638889800000|2021-12-07 15:10:00|7532.42|7532.42|7531.82|7531.82|7535.19|7535.19|7526.5|7526.5|0
1638890100000|2021-12-07 15:15:00|7531.88|7531.88|7522.14|7522.14|7537.38|7537.38|7521.29|7521.29|0
1638890400000|2021-12-07 15:20:00|7522.1|7522.1|7514.87|7514.87|7526.63|7526.63|7513.25|7513.25|0
1638890700000|2021-12-07 15:25:00|7515.12|7515.12|7508.67|7508.67|7516.37|7516.37|7508.56|7508.56|0
1638891000000|2021-12-07 15:30:00|7508.9|7508.9|7518.33|7518.33|7519.93|7519.93|7507.11|7507.11|0
1638891300000|2021-12-07 15:35:00|7518.52|7518.52|7521.91|7521.91|7522.64|7522.64|7512.44|7512.44|0
1638891600000|2021-12-07 15:40:00|7521.78|7521.78|7516.66|7516.66|7521.78|7521.78|7513.4|7513.4|0
1638891900000|2021-12-07 15:45:00|7516.44|7516.44|7515.62|7515.62|7523.4|7523.4|7515.11|7515.11|0
1638892200000|2021-12-07 15:50:00|7515.73|7515.73|7508.78|7508.78|7515.73|7515.73|7504.35|7504.35|0
1638892500000|2021-12-07 15:55:00|7509|7509|7513.31|7513.31|7515.63|7515.63|7509|7509|0
1638892800000|2021-12-07 16:00:00|7512.46|7512.46|7505.81|7505.81|7515.63|7515.63|7505.73|7505.73|0
1638893100000|2021-12-07 16:05:00|7505.68|7505.68|7504.32|7504.32|7507.3|7507.3|7500.01|7500.01|0
1638893400000|2021-12-07 16:10:00|7504.39|7504.39|7501.83|7501.83|7505.76|7505.76|7498.82|7498.82|0
1638893700000|2021-12-07 16:15:00|7501.99|7501.99|7497.12|7497.12|7503.68|7503.68|7496.54|7496.54|0
1638894000000|2021-12-07 16:20:00|7496.82|7496.82|7482.15|7482.15|7496.82|7496.82|7481.36|7481.36|0
1638894300000|2021-12-07 16:25:00|7481.92|7481.92|7457.07|7457.07|7486.86|7486.86|7457.07|7457.07|0
1638951300000|2021-12-08 08:15:00|7452.27|7452.27|7445.46|7445.46|7453.35|7453.35|7432.62|7432.62|0
1638951600000|2021-12-08 08:20:00|7446.31|7446.31|7457.88|7457.88|7457.99|7457.99|7427.84|7427.84|0
1638951900000|2021-12-08 08:25:00|7458.04|7458.04|7470.29|7470.29|7480.25|7480.25|7457.48|7457.48|0
1638952200000|2021-12-08 08:30:00|7470.13|7470.13|7474.16|7474.16|7476.45|7476.45|7461.86|7461.86|0
1638952500000|2021-12-08 08:35:00|7473.97|7473.97|7464.61|7464.61|7474.84|7474.84|7462.11|7462.11|0
1638952800000|2021-12-08 08:40:00|7464.52|7464.52|7457.57|7457.57|7467.49|7467.49|7457.34|7457.34|0
1638953100000|2021-12-08 08:45:00|7456.97|7456.97|7429.93|7429.93|7456.97|7456.97|7427.11|7427.11|0
1638953400000|2021-12-08 08:50:00|7429.58|7429.58|7427.78|7427.78|7435.75|7435.75|7420.8|7420.8|0
1638953700000|2021-12-08 08:55:00|7427.69|7427.69|7437.71|7437.71|7438.17|7438.17|7426.48|7426.48|0
1638954000000|2021-12-08 09:00:00|7437.87|7437.87|7436.21|7436.21|7439.61|7439.61|7424.29|7424.29|0
1638954300000|2021-12-08 09:05:00|7435.91|7435.91|7430.97|7430.97|7447.41|7447.41|7427.81|7427.81|0
1638954600000|2021-12-08 09:10:00|7430.79|7430.79|7436.64|7436.64|7441.39|7441.39|7428.83|7428.83|0
1638954900000|2021-12-08 09:15:00|7436.86|7436.86|7424.46|7424.46|7439.25|7439.25|7424.46|7424.46|0
1638955200000|2021-12-08 09:20:00|7424.23|7424.23|7424.19|7424.19|7432.62|7432.62|7424.19|7424.19|0
1638955500000|2021-12-08 09:25:00|7424.13|7424.13|7429.9|7429.9|7431.71|7431.71|7421.29|7421.29|0
1638955800000|2021-12-08 09:30:00|7430.01|7430.01|7407.06|7407.06|7430.01|7430.01|7406.88|7406.88|0
1638956100000|2021-12-08 09:35:00|7406.46|7406.46|7412.51|7412.51|7415.65|7415.65|7404.56|7404.56|0
1638956400000|2021-12-08 09:40:00|7412.47|7412.47|7408.04|7408.04|7414.14|7414.14|7407.97|7407.97|0
1638956700000|2021-12-08 09:45:00|7407.92|7407.92|7412.5|7412.5|7414.01|7414.01|7407.92|7407.92|0
1638957000000|2021-12-08 09:50:00|7412.89|7412.89|7417.58|7417.58|7422.84|7422.84|7412.81|7412.81|0
1638957300000|2021-12-08 09:55:00|7417.39|7417.39|7432.23|7432.23|7434|7434|7417.08|7417.08|0
1638957600000|2021-12-08 10:00:00|7431.92|7431.92|7439.96|7439.96|7441.46|7441.46|7426.3|7426.3|0
1638957900000|2021-12-08 10:05:00|7439.36|7439.36|7442.56|7442.56|7442.56|7442.56|7434.64|7434.64|0
1638958200000|2021-12-08 10:10:00|7442.87|7442.87|7439.91|7439.91|7449.69|7449.69|7437.98|7437.98|0
1638958500000|2021-12-08 10:15:00|7440.25|7440.25|7440.67|7440.67|7440.67|7440.67|7435.26|7435.26|0
1638958800000|2021-12-08 10:20:00|7440.78|7440.78|7441.22|7441.22|7441.87|7441.87|7436.66|7436.66|0
1638959100000|2021-12-08 10:25:00|7442.26|7442.26|7445.81|7445.81|7448.18|7448.18|7437.4|7437.4|0
1638959400000|2021-12-08 10:30:00|7447.52|7447.52|7420.97|7420.97|7447.71|7447.71|7420.97|7420.97|0
1638959700000|2021-12-08 10:35:00|7421.35|7421.35|7369.82|7369.82|7421.35|7421.35|7369.82|7369.82|0
1638960000000|2021-12-08 10:40:00|7369.52|7369.52|7328.13|7328.13|7372.99|7372.99|7327.86|7327.86|0
1638960300000|2021-12-08 10:45:00|7327.98|7327.98|7304.88|7304.88|7332.31|7332.31|7302.09|7302.09|0
1638960600000|2021-12-08 10:50:00|7304.03|7304.03|7276.06|7276.06|7304.03|7304.03|7271.45|7271.45|0
1638960900000|2021-12-08 10:55:00|7276.01|7276.01|7282.06|7282.06|7282.83|7282.83|7265.31|7265.31|0
1638961200000|2021-12-08 11:00:00|7281.21|7281.21|7276.32|7276.32|7294.98|7294.98|7276.17|7276.17|0
1638961500000|2021-12-08 11:05:00|7276.53|7276.53|7295.6|7295.6|7296.69|7296.69|7275.8|7275.8|0
1638961800000|2021-12-08 11:10:00|7295.41|7295.41|7333.53|7333.53|7337.24|7337.24|7295.22|7295.22|0
1638962100000|2021-12-08 11:15:00|7333.08|7333.08|7324.95|7324.95|7333.37|7333.37|7317.5|7317.5|0
1638962400000|2021-12-08 11:20:00|7324.79|7324.79|7335.03|7335.03|7335.03|7335.03|7320.39|7320.39|0
1638962700000|2021-12-08 11:25:00|7335.14|7335.14|7331.47|7331.47|7338.56|7338.56|7328.57|7328.57|0
1638963000000|2021-12-08 11:30:00|7331.32|7331.32|7333.57|7333.57|7337.16|7337.16|7329.76|7329.76|0
1638963300000|2021-12-08 11:35:00|7333.85|7333.85|7339.58|7339.58|7346.41|7346.41|7329.84|7329.84|0
1638963600000|2021-12-08 11:40:00|7339.5|7339.5|7341.9|7341.9|7344.15|7344.15|7339.05|7339.05|0
1638963900000|2021-12-08 11:45:00|7342.18|7342.18|7507.42|7507.42|7507.8|7507.8|7341.9|7341.9|0
1638964200000|2021-12-08 11:50:00|7508.27|7508.27|7452.32|7452.32|7511.48|7511.48|7431.94|7431.94|0
1638964500000|2021-12-08 11:55:00|7452.79|7452.79|7466.51|7466.51|7514.7|7514.7|7452.79|7452.79|0
1638964800000|2021-12-08 12:00:00|7466.57|7466.57|7504.94|7504.94|7506.25|7506.25|7466.57|7466.57|0
1638965100000|2021-12-08 12:05:00|7504.26|7504.26|7482.78|7482.78|7505.48|7505.48|7476.96|7476.96|0
1638965400000|2021-12-08 12:10:00|7482.71|7482.71|7446.96|7446.96|7484.91|7484.91|7445.65|7445.65|0
1638965700000|2021-12-08 12:15:00|7446.71|7446.71|7464.11|7464.11|7466.78|7466.78|7440.55|7440.55|0
1638966000000|2021-12-08 12:20:00|7464.14|7464.14|7429.28|7429.28|7464.14|7464.14|7428.86|7428.86|0
1638966300000|2021-12-08 12:25:00|7429.51|7429.51|7421.22|7421.22|7429.59|7429.59|7415.73|7415.73|0
1638966600000|2021-12-08 12:30:00|7420.84|7420.84|7434.57|7434.57|7436.8|7436.8|7416.49|7416.49|0
1638966900000|2021-12-08 12:35:00|7434.36|7434.36|7428.48|7428.48|7434.66|7434.66|7426.87|7426.87|0
1638967200000|2021-12-08 12:40:00|7429.38|7429.38|7425.51|7425.51|7431.46|7431.46|7419.2|7419.2|0
1638967500000|2021-12-08 12:45:00|7425.89|7425.89|7412.63|7412.63|7428.38|7428.38|7412.53|7412.53|0
1638967800000|2021-12-08 12:50:00|7412.66|7412.66|7425.32|7425.32|7425.32|7425.32|7412.66|7412.66|0
1638968100000|2021-12-08 12:55:00|7425.59|7425.59|7437.79|7437.79|7441.53|7441.53|7424.86|7424.86|0
1638968400000|2021-12-08 13:00:00|7437.71|7437.71|7431.03|7431.03|7437.71|7437.71|7426.41|7426.41|0
1638968700000|2021-12-08 13:05:00|7431.11|7431.11|7426.21|7426.21|7431.14|7431.14|7425.17|7425.17|0
1638969000000|2021-12-08 13:10:00|7426.33|7426.33|7439.82|7439.82|7439.82|7439.82|7426.33|7426.33|0
1638969300000|2021-12-08 13:15:00|7442.38|7442.38|7445.98|7445.98|7448.02|7448.02|7441.19|7441.19|0
1638969600000|2021-12-08 13:20:00|7445.38|7445.38|7446.19|7446.19|7451.19|7451.19|7445.38|7445.38|0
1638969900000|2021-12-08 13:25:00|7446.3|7446.3|7445.94|7445.94|7452.57|7452.57|7438.15|7438.15|0
1638970200000|2021-12-08 13:30:00|7446.07|7446.07|7448.02|7448.02|7448.02|7448.02|7437.38|7437.38|0
1638970500000|2021-12-08 13:35:00|7448.14|7448.14|7448.57|7448.57|7457.91|7457.91|7446.64|7446.64|0
1638970800000|2021-12-08 13:40:00|7448.42|7448.42|7440.69|7440.69|7449.85|7449.85|7438.19|7438.19|0
1638971100000|2021-12-08 13:45:00|7440.47|7440.47|7436.18|7436.18|7441.2|7441.2|7432.51|7432.51|0
1638971400000|2021-12-08 13:50:00|7436.07|7436.07|7443.43|7443.43|7448.65|7448.65|7434.85|7434.85|0
1638971700000|2021-12-08 13:55:00|7443.35|7443.35|7434.53|7434.53|7449.02|7449.02|7434.03|7434.03|0
1638972000000|2021-12-08 14:00:00|7433.91|7433.91|7421.05|7421.05|7434.12|7434.12|7419.19|7419.19|0
1638972300000|2021-12-08 14:05:00|7421.72|7421.72|7403.12|7403.12|7425.95|7425.95|7403.12|7403.12|0
1638972600000|2021-12-08 14:10:00|7402.64|7402.64|7397.05|7397.05|7407.41|7407.41|7393.67|7393.67|0
1638972900000|2021-12-08 14:15:00|7396.65|7396.65|7397.54|7397.54|7404.1|7404.1|7395.43|7395.43|0
1638973200000|2021-12-08 14:20:00|7397.73|7397.73|7403.75|7403.75|7406.66|7406.66|7397.73|7397.73|0
1638973500000|2021-12-08 14:25:00|7403.15|7403.15|7411.82|7411.82|7417.3|7417.3|7402.72|7402.72|0
1638973800000|2021-12-08 14:30:00|7411.98|7411.98|7404.41|7404.41|7419.55|7419.55|7395.82|7395.82|0
1638974100000|2021-12-08 14:35:00|7404.32|7404.32|7400.4|7400.4|7408.21|7408.21|7393.03|7393.03|0
1638974400000|2021-12-08 14:40:00|7400.1|7400.1|7432.04|7432.04|7438.52|7438.52|7395.14|7395.14|0
1638974700000|2021-12-08 14:45:00|7431.76|7431.76|7462.54|7462.54|7463.81|7463.81|7431.76|7431.76|0
1638975000000|2021-12-08 14:50:00|7462.7|7462.7|7497.96|7497.96|7501.28|7501.28|7461.56|7461.56|0
1638975300000|2021-12-08 14:55:00|7498.01|7498.01|7463.06|7463.06|7499.27|7499.27|7463.06|7463.06|0
1638975600000|2021-12-08 15:00:00|7463.18|7463.18|7496.12|7496.12|7497.52|7497.52|7463.07|7463.07|0
1638975900000|2021-12-08 15:05:00|7495.9|7495.9|7498.4|7498.4|7507.8|7507.8|7494.12|7494.12|0
1638976200000|2021-12-08 15:10:00|7498.51|7498.51|7499.74|7499.74|7502.41|7502.41|7481.97|7481.97|0
1638976500000|2021-12-08 15:15:00|7499.82|7499.82|7508.6|7508.6|7518.25|7518.25|7499.82|7499.82|0
1638976800000|2021-12-08 15:20:00|7508.39|7508.39|7532.49|7532.49|7540.74|7540.74|7507.86|7507.86|0
1638977100000|2021-12-08 15:25:00|7532.6|7532.6|7525.83|7525.83|7551.98|7551.98|7525.83|7525.83|0
1638977400000|2021-12-08 15:30:00|7525.58|7525.58|7531.43|7531.43|7535.14|7535.14|7520.07|7520.07|0
1638977700000|2021-12-08 15:35:00|7531.4|7531.4|7537.18|7537.18|7548.2|7548.2|7526.19|7526.19|0
1638978000000|2021-12-08 15:40:00|7537.15|7537.15|7519.19|7519.19|7537.15|7537.15|7517.97|7517.97|0
1638978300000|2021-12-08 15:45:00|7519.3|7519.3|7521.68|7521.68|7521.68|7521.68|7505.19|7505.19|0
1638978600000|2021-12-08 15:50:00|7521.61|7521.61|7524.32|7524.32|7524.32|7524.32|7516.82|7516.82|0
1638978900000|2021-12-08 15:55:00|7524.53|7524.53|7539.38|7539.38|7540.75|7540.75|7524.23|7524.23|0
1638979200000|2021-12-08 16:00:00|7538.53|7538.53|7558.96|7558.96|7559.62|7559.62|7532.22|7532.22|0
1638979500000|2021-12-08 16:05:00|7559.04|7559.04|7540.98|7540.98|7559.43|7559.43|7540.75|7540.75|0
1638979800000|2021-12-08 16:10:00|7541.28|7541.28|7546.46|7546.46|7546.96|7546.96|7537.76|7537.76|0
1638980100000|2021-12-08 16:15:00|7546.68|7546.68|7537.12|7537.12|7546.68|7546.68|7533.94|7533.94|0
1638980400000|2021-12-08 16:20:00|7537.98|7537.98|7544.81|7544.81|7551.13|7551.13|7536.35|7536.35|0
1638980700000|2021-12-08 16:25:00|7544.77|7544.77|7529.36|7529.36|7546.25|7546.25|7528.51|7528.51|0
1639037700000|2021-12-09 08:15:00|7513.46|7513.46|7535.95|7535.95|7537.06|7537.06|7511.28|7511.28|0
1639038000000|2021-12-09 08:20:00|7536.89|7536.89|7516.42|7516.42|7536.89|7536.89|7514.89|7514.89|0
1639038300000|2021-12-09 08:25:00|7516.27|7516.27|7520.19|7520.19|7522.07|7522.07|7509.81|7509.81|0
1639038600000|2021-12-09 08:30:00|7519.73|7519.73|7516.91|7516.91|7525.03|7525.03|7514.37|7514.37|0
1639038900000|2021-12-09 08:35:00|7516.65|7516.65|7514.26|7514.26|7516.81|7516.81|7509.4|7509.4|0
1639039200000|2021-12-09 08:40:00|7514.3|7514.3|7503.62|7503.62|7515.1|7515.1|7503.14|7503.14|0
1639039500000|2021-12-09 08:45:00|7503.74|7503.74|7487.19|7487.19|7504.04|7504.04|7486.32|7486.32|0
1639039800000|2021-12-09 08:50:00|7486.99|7486.99|7479.71|7479.71|7487.88|7487.88|7474.15|7474.15|0
1639040100000|2021-12-09 08:55:00|7479.5|7479.5|7472.24|7472.24|7479.5|7479.5|7471.54|7471.54|0
1639040400000|2021-12-09 09:00:00|7472.4|7472.4|7471.3|7471.3|7475.54|7475.54|7468.48|7468.48|0
1639040700000|2021-12-09 09:05:00|7469.59|7469.59|7470.51|7470.51|7475.51|7475.51|7465.92|7465.92|0
1639041000000|2021-12-09 09:10:00|7470.72|7470.72|7475.49|7475.49|7475.49|7475.49|7458.09|7458.09|0
1639041300000|2021-12-09 09:15:00|7475.8|7475.8|7467.79|7467.79|7478.57|7478.57|7467.6|7467.6|0
1639041600000|2021-12-09 09:20:00|7467.56|7467.56|7465.56|7465.56|7468.39|7468.39|7463.98|7463.98|0
1639041900000|2021-12-09 09:25:00|7465.72|7465.72|7465.93|7465.93|7467.8|7467.8|7461.37|7461.37|0
1639042200000|2021-12-09 09:30:00|7465.7|7465.7|7455.5|7455.5|7466.03|7466.03|7455.5|7455.5|0
1639042500000|2021-12-09 09:35:00|7455.53|7455.53|7447.13|7447.13|7455.61|7455.61|7444.06|7444.06|0
1639042800000|2021-12-09 09:40:00|7447.35|7447.35|7461.87|7461.87|7461.96|7461.96|7446.26|7446.26|0
1639043100000|2021-12-09 09:45:00|7461.78|7461.78|7463.13|7463.13|7467.85|7467.85|7458.34|7458.34|0
1639043400000|2021-12-09 09:50:00|7462.86|7462.86|7465.01|7465.01|7465.01|7465.01|7459.89|7459.89|0
1639043700000|2021-12-09 09:55:00|7464.78|7464.78|7461.98|7461.98|7474.49|7474.49|7461.45|7461.45|0
1639044000000|2021-12-09 10:00:00|7461.89|7461.89|7446.2|7446.2|7467.22|7467.22|7444.33|7444.33|0
1639044300000|2021-12-09 10:05:00|7446.32|7446.32|7443.16|7443.16|7450.22|7450.22|7443.16|7443.16|0
1639044600000|2021-12-09 10:10:00|7442.93|7442.93|7445.33|7445.33|7454.02|7454.02|7442.78|7442.78|0
1639044900000|2021-12-09 10:15:00|7445.17|7445.17|7427.92|7427.92|7446.21|7446.21|7420.23|7420.23|0
1639045200000|2021-12-09 10:20:00|7427.81|7427.81|7433.38|7433.38|7433.49|7433.49|7426.59|7426.59|0
1639045500000|2021-12-09 10:25:00|7433.75|7433.75|7440.09|7440.09|7442.38|7442.38|7433.75|7433.75|0
1639045800000|2021-12-09 10:30:00|7439.67|7439.67|7451.65|7451.65|7453.32|7453.32|7439.07|7439.07|0
1639046100000|2021-12-09 10:35:00|7450.88|7450.88|7447.08|7447.08|7451.21|7451.21|7446.49|7446.49|0
1639046400000|2021-12-09 10:40:00|7446.89|7446.89|7445.86|7445.86|7448.26|7448.26|7441.73|7441.73|0
1639046700000|2021-12-09 10:45:00|7446.52|7446.52|7445.52|7445.52|7449.77|7449.77|7441.5|7441.5|0
1639047000000|2021-12-09 10:50:00|7445.63|7445.63|7443.43|7443.43|7448.95|7448.95|7443.09|7443.09|0
1639047300000|2021-12-09 10:55:00|7443.36|7443.36|7432.55|7432.55|7444.74|7444.74|7431.31|7431.31|0
1639047600000|2021-12-09 11:00:00|7432.44|7432.44|7426.41|7426.41|7435.79|7435.79|7426.28|7426.28|0
1639047900000|2021-12-09 11:05:00|7426.3|7426.3|7413.37|7413.37|7426.3|7426.3|7411.69|7411.69|0
1639048200000|2021-12-09 11:10:00|7413.29|7413.29|7404.91|7404.91|7415.68|7415.68|7404.91|7404.91|0
1639048500000|2021-12-09 11:15:00|7405.25|7405.25|7408.64|7408.64|7410.97|7410.97|7403.55|7403.55|0
1639048800000|2021-12-09 11:20:00|7408.75|7408.75|7417.43|7417.43|7421.32|7421.32|7408.75|7408.75|0
1639049100000|2021-12-09 11:25:00|7417.99|7417.99|7417.83|7417.83|7423.93|7423.93|7417.66|7417.66|0
1639049400000|2021-12-09 11:30:00|7417.59|7417.59|7421.55|7421.55|7422.41|7422.41|7416.9|7416.9|0
1639049700000|2021-12-09 11:35:00|7421.68|7421.68|7427.81|7427.81|7431.97|7431.97|7421.68|7421.68|0
1639050000000|2021-12-09 11:40:00|7427.05|7427.05|7428.56|7428.56|7431.38|7431.38|7425.85|7425.85|0
1639050300000|2021-12-09 11:45:00|7428.22|7428.22|7434.51|7434.51|7436.22|7436.22|7428.03|7428.03|0
1639050600000|2021-12-09 11:50:00|7434.54|7434.54|7433.48|7433.48|7436.77|7436.77|7433.18|7433.18|0
1639050900000|2021-12-09 11:55:00|7433.67|7433.67|7437.26|7437.26|7437.26|7437.26|7430.72|7430.72|0
1639051200000|2021-12-09 12:00:00|7437.45|7437.45|7442.78|7442.78|7445.93|7445.93|7437.45|7437.45|0
1639051500000|2021-12-09 12:05:00|7442.74|7442.74|7449.4|7449.4|7450.38|7450.38|7442.7|7442.7|0
1639051800000|2021-12-09 12:10:00|7449.5|7449.5|7438.29|7438.29|7449.77|7449.77|7438.2|7438.2|0
1639052100000|2021-12-09 12:15:00|7438.25|7438.25|7431.49|7431.49|7438.26|7438.26|7427.28|7427.28|0
1639052400000|2021-12-09 12:20:00|7431.16|7431.16|7427.61|7427.61|7432.85|7432.85|7427.57|7427.57|0
1639052700000|2021-12-09 12:25:00|7427.84|7427.84|7432.4|7432.4|7432.55|7432.55|7426.8|7426.8|0
1639053000000|2021-12-09 12:30:00|7433.35|7433.35|7437.17|7437.17|7441.92|7441.92|7433.35|7433.35|0
1639053300000|2021-12-09 12:35:00|7436.87|7436.87|7433.14|7433.14|7437.47|7437.47|7432.37|7432.37|0
1639053600000|2021-12-09 12:40:00|7433.23|7433.23|7425.91|7425.91|7434.28|7434.28|7425.91|7425.91|0
1639053900000|2021-12-09 12:45:00|7426.13|7426.13|7423.44|7423.44|7426.98|7426.98|7422.15|7422.15|0
1639054200000|2021-12-09 12:50:00|7424.05|7424.05|7424.65|7424.65|7428.34|7428.34|7424|7424|0
1639054500000|2021-12-09 12:55:00|7424.84|7424.84|7421.11|7421.11|7426.82|7426.82|7420.86|7420.86|0
1639054800000|2021-12-09 13:00:00|7420.57|7420.57|7416.28|7416.28|7421.18|7421.18|7415.54|7415.54|0
1639055100000|2021-12-09 13:05:00|7415.94|7415.94|7423.73|7423.73|7424|7424|7415.94|7415.94|0
1639055400000|2021-12-09 13:10:00|7423.35|7423.35|7410.35|7410.35|7423.68|7423.68|7408.85|7408.85|0
1639055700000|2021-12-09 13:15:00|7410.65|7410.65|7412.42|7412.42|7413.56|7413.56|7410.59|7410.59|0
1639056000000|2021-12-09 13:20:00|7413.28|7413.28|7387.06|7387.06|7413.39|7413.39|7368.72|7368.72|0
1639056300000|2021-12-09 13:25:00|7387.75|7387.75|7399.82|7399.82|7399.82|7399.82|7387.75|7387.75|0
1639056600000|2021-12-09 13:30:00|7400.04|7400.04|7396.77|7396.77|7401.05|7401.05|7394.46|7394.46|0
1639056900000|2021-12-09 13:35:00|7396.96|7396.96|7398.37|7398.37|7399.03|7399.03|7388.69|7388.69|0
1639057200000|2021-12-09 13:40:00|7398.32|7398.32|7402.26|7402.26|7402.75|7402.75|7395.61|7395.61|0
1639057500000|2021-12-09 13:45:00|7402.22|7402.22|7398.82|7398.82|7404.67|7404.67|7396.85|7396.85|0
1639057800000|2021-12-09 13:50:00|7399.1|7399.1|7395.44|7395.44|7400.43|7400.43|7392.8|7392.8|0
1639058100000|2021-12-09 13:55:00|7395.22|7395.22|7392.48|7392.48|7395.89|7395.89|7389.37|7389.37|0
1639058400000|2021-12-09 14:00:00|7392.86|7392.86|7392.49|7392.49|7398.52|7398.52|7392.36|7392.36|0
1639058700000|2021-12-09 14:05:00|7392.52|7392.52|7386.91|7386.91|7393.11|7393.11|7385.75|7385.75|0
1639059000000|2021-12-09 14:10:00|7387.01|7387.01|7380.95|7380.95|7388.04|7388.04|7380.3|7380.3|0
1639059300000|2021-12-09 14:15:00|7380.99|7380.99|7380.87|7380.87|7382.48|7382.48|7379.57|7379.57|0
1639059600000|2021-12-09 14:20:00|7380.96|7380.96|7383.05|7383.05|7383.17|7383.17|7372.82|7372.82|0
1639059900000|2021-12-09 14:25:00|7383.15|7383.15|7383.51|7383.51|7386.7|7386.7|7381.62|7381.62|0
1639060200000|2021-12-09 14:30:00|7383.43|7383.43|7386.25|7386.25|7390.61|7390.61|7377.91|7377.91|0
1639060500000|2021-12-09 14:35:00|7386.36|7386.36|7393.15|7393.15|7398.62|7398.62|7386.06|7386.06|0
1639060800000|2021-12-09 14:40:00|7392.97|7392.97|7397.33|7397.33|7399.04|7399.04|7385.85|7385.85|0
1639061100000|2021-12-09 14:45:00|7397.31|7397.31|7387.13|7387.13|7401.06|7401.06|7386.33|7386.33|0
1639061400000|2021-12-09 14:50:00|7386.83|7386.83|7390.99|7390.99|7393.77|7393.77|7384.11|7384.11|0
1639061700000|2021-12-09 14:55:00|7390.88|7390.88|7407.55|7407.55|7415.15|7415.15|7389.08|7389.08|0
1639062000000|2021-12-09 15:00:00|7406.79|7406.79|7415.95|7415.95|7420.74|7420.74|7402.85|7402.85|0
1639062300000|2021-12-09 15:05:00|7415.73|7415.73|7415.7|7415.7|7417.42|7417.42|7411.69|7411.69|0
1639062600000|2021-12-09 15:10:00|7415.51|7415.51|7401.11|7401.11|7415.61|7415.61|7401.08|7401.08|0
1639062900000|2021-12-09 15:15:00|7401.08|7401.08|7398.11|7398.11|7405.89|7405.89|7397.11|7397.11|0
1639063200000|2021-12-09 15:20:00|7397.25|7397.25|7393.23|7393.23|7398.65|7398.65|7392.76|7392.76|0
1639063500000|2021-12-09 15:25:00|7393.46|7393.46|7385.29|7385.29|7393.94|7393.94|7382.13|7382.13|0
1639063800000|2021-12-09 15:30:00|7385.14|7385.14|7382.43|7382.43|7393.2|7393.2|7378.99|7378.99|0
1639064100000|2021-12-09 15:35:00|7383.28|7383.28|7374.03|7374.03|7384.21|7384.21|7364.73|7364.73|0
1639064400000|2021-12-09 15:40:00|7374.22|7374.22|7375.85|7375.85|7377.04|7377.04|7368.7|7368.7|0
1639064700000|2021-12-09 15:45:00|7375.74|7375.74|7391.46|7391.46|7391.65|7391.65|7375.66|7375.66|0
1639065000000|2021-12-09 15:50:00|7390.61|7390.61|7377.15|7377.15|7391.95|7391.95|7376.58|7376.58|0
1639065300000|2021-12-09 15:55:00|7376.99|7376.99|7374.13|7374.13|7376.99|7376.99|7370.74|7370.74|0
1639065600000|2021-12-09 16:00:00|7374.98|7374.98|7375.81|7375.81|7378.6|7378.6|7374.98|7374.98|0
1639065900000|2021-12-09 16:05:00|7375.89|7375.89|7387.89|7387.89|7387.89|7387.89|7375.89|7375.89|0
1639066200000|2021-12-09 16:10:00|7387.79|7387.79|7387.91|7387.91|7389.84|7389.84|7384.04|7384.04|0
1639066500000|2021-12-09 16:15:00|7387.61|7387.61|7390.19|7390.19|7391.01|7391.01|7385.39|7385.39|0
1639066800000|2021-12-09 16:20:00|7390.28|7390.28|7387.42|7387.42|7391.77|7391.77|7384.21|7384.21|0
1639067100000|2021-12-09 16:25:00|7387.55|7387.55|7406.44|7406.44|7406.44|7406.44|7387.24|7387.24|0
1639124100000|2021-12-10 08:15:00|7395.67|7395.67|7389.82|7389.82|7395.68|7395.68|7388.76|7388.76|0
1639124400000|2021-12-10 08:20:00|7389.94|7389.94|7390.65|7390.65|7397.93|7397.93|7389.94|7389.94|0
1639124700000|2021-12-10 08:25:00|7391.1|7391.1|7385.3|7385.3|7399.49|7399.49|7385.3|7385.3|0
1639125000000|2021-12-10 08:30:00|7386.2|7386.2|7367.65|7367.65|7387.05|7387.05|7364.34|7364.34|0
1639125300000|2021-12-10 08:35:00|7367.68|7367.68|7374.11|7374.11|7374.11|7374.11|7363.13|7363.13|0
1639125600000|2021-12-10 08:40:00|7372.91|7372.91|7370.1|7370.1|7374.14|7374.14|7369.63|7369.63|0
1639125900000|2021-12-10 08:45:00|7371.81|7371.81|7387.9|7387.9|7387.9|7387.9|7371.51|7371.51|0
1639126200000|2021-12-10 08:50:00|7388.01|7388.01|7396.15|7396.15|7396.29|7396.29|7387.33|7387.33|0
1639126500000|2021-12-10 08:55:00|7396.26|7396.26|7397.82|7397.82|7404.47|7404.47|7395.89|7395.89|0
1639126800000|2021-12-10 09:00:00|7397.92|7397.92|7380.88|7380.88|7398.94|7398.94|7378.34|7378.34|0
1639127100000|2021-12-10 09:05:00|7381.73|7381.73|7362.64|7362.64|7382.41|7382.41|7362.64|7362.64|0
1639127400000|2021-12-10 09:10:00|7362.75|7362.75|7350.6|7350.6|7368.08|7368.08|7349.58|7349.58|0
1639127700000|2021-12-10 09:15:00|7350.99|7350.99|7358.08|7358.08|7359.46|7359.46|7350.99|7350.99|0
1639128000000|2021-12-10 09:20:00|7359.79|7359.79|7367.48|7367.48|7369.68|7369.68|7359.35|7359.35|0
1639128300000|2021-12-10 09:25:00|7367.32|7367.32|7362.36|7362.36|7368.59|7368.59|7361.02|7361.02|0
1639128600000|2021-12-10 09:30:00|7363.22|7363.22|7375.82|7375.82|7376.03|7376.03|7362.49|7362.49|0
1639128900000|2021-12-10 09:35:00|7375.9|7375.9|7368.42|7368.42|7377.56|7377.56|7367.72|7367.72|0
1639129200000|2021-12-10 09:40:00|7367.52|7367.52|7360.59|7360.59|7368.01|7368.01|7359.55|7359.55|0
1639129500000|2021-12-10 09:45:00|7360.93|7360.93|7359.6|7359.6|7364.08|7364.08|7359.23|7359.23|0
1639129800000|2021-12-10 09:50:00|7359.79|7359.79|7358.88|7358.88|7364.86|7364.86|7357.86|7357.86|0
1639130100000|2021-12-10 09:55:00|7359.1|7359.1|7366.18|7366.18|7366.93|7366.93|7356.67|7356.67|0
1639130400000|2021-12-10 10:00:00|7365.32|7365.32|7357.04|7357.04|7366.59|7366.59|7354.39|7354.39|0
1639130700000|2021-12-10 10:05:00|7357.1|7357.1|7348.4|7348.4|7358.35|7358.35|7348.27|7348.27|0
1639131000000|2021-12-10 10:10:00|7349.26|7349.26|7351|7351|7352.54|7352.54|7347.13|7347.13|0
1639131300000|2021-12-10 10:15:00|7351.3|7351.3|7350.9|7350.9|7354.33|7354.33|7348.18|7348.18|0
1639131600000|2021-12-10 10:20:00|7350.96|7350.96|7343.38|7343.38|7356.72|7356.72|7343.38|7343.38|0
1639131900000|2021-12-10 10:25:00|7342.78|7342.78|7351.55|7351.55|7353.98|7353.98|7341.61|7341.61|0
1639132200000|2021-12-10 10:30:00|7351.66|7351.66|7358.72|7358.72|7359.01|7359.01|7350.64|7350.64|0
1639132500000|2021-12-10 10:35:00|7358.52|7358.52|7371.2|7371.2|7371.32|7371.32|7358.52|7358.52|0
1639132800000|2021-12-10 10:40:00|7372.05|7372.05|7370.69|7370.69|7375.43|7375.43|7370.67|7370.67|0
1639133100000|2021-12-10 10:45:00|7370.66|7370.66|7378.29|7378.29|7378.87|7378.87|7369.48|7369.48|0
1639133400000|2021-12-10 10:50:00|7377.9|7377.9|7379.47|7379.47|7384.75|7384.75|7376.55|7376.55|0
1639133700000|2021-12-10 10:55:00|7379.59|7379.59|7374.06|7374.06|7379.99|7379.99|7373.03|7373.03|0
1639134000000|2021-12-10 11:00:00|7373.76|7373.76|7367.02|7367.02|7377.94|7377.94|7367.02|7367.02|0
1639134300000|2021-12-10 11:05:00|7366.83|7366.83|7372.7|7372.7|7372.77|7372.77|7364.2|7364.2|0
1639134600000|2021-12-10 11:10:00|7373.35|7373.35|7379.74|7379.74|7379.74|7379.74|7368.42|7368.42|0
1639134900000|2021-12-10 11:15:00|7379.55|7379.55|7369.79|7369.79|7379.55|7379.55|7369.27|7369.27|0
1639135200000|2021-12-10 11:20:00|7370|7370|7356.8|7356.8|7370.11|7370.11|7356.65|7356.65|0
1639135500000|2021-12-10 11:25:00|7356.61|7356.61|7363.83|7363.83|7365.01|7365.01|7354.01|7354.01|0
1639135800000|2021-12-10 11:30:00|7363.79|7363.79|7360.44|7360.44|7364.78|7364.78|7358.35|7358.35|0
1639136100000|2021-12-10 11:35:00|7360.4|7360.4|7363.62|7363.62|7364.93|7364.93|7360.27|7360.27|0
1639136400000|2021-12-10 11:40:00|7363.72|7363.72|7371.05|7371.05|7371.05|7371.05|7363.66|7363.66|0
1639136700000|2021-12-10 11:45:00|7370.93|7370.93|7371.29|7371.29|7372.62|7372.62|7368.92|7368.92|0
1639137000000|2021-12-10 11:50:00|7371.25|7371.25|7357.56|7357.56|7371.25|7371.25|7356.5|7356.5|0
1639137300000|2021-12-10 11:55:00|7357.53|7357.53|7359.95|7359.95|7363.5|7363.5|7357.46|7357.46|0
1639137600000|2021-12-10 12:00:00|7359.65|7359.65|7354.72|7354.72|7360.88|7360.88|7354.45|7354.45|0
1639137900000|2021-12-10 12:05:00|7354.63|7354.63|7348.24|7348.24|7356.27|7356.27|7342.92|7342.92|0
1639138200000|2021-12-10 12:10:00|7348.63|7348.63|7348.67|7348.67|7352.05|7352.05|7348.42|7348.42|0
1639138500000|2021-12-10 12:15:00|7349.78|7349.78|7353.65|7353.65|7353.65|7353.65|7346.88|7346.88|0
1639138800000|2021-12-10 12:20:00|7353.69|7353.69|7348.16|7348.16|7353.69|7353.69|7347.97|7347.97|0
1639139100000|2021-12-10 12:25:00|7347.83|7347.83|7349.09|7349.09|7350.59|7350.59|7345.47|7345.47|0
1639139400000|2021-12-10 12:30:00|7349|7349|7350.31|7350.31|7351.31|7351.31|7343.96|7343.96|0
1639139700000|2021-12-10 12:35:00|7350.69|7350.69|7348.34|7348.34|7350.69|7350.69|7345.5|7345.5|0
1639140000000|2021-12-10 12:40:00|7348.27|7348.27|7343.13|7343.13|7348.33|7348.33|7342.37|7342.37|0
1639140300000|2021-12-10 12:45:00|7343.04|7343.04|7341.16|7341.16|7345.57|7345.57|7341.07|7341.07|0
1639140600000|2021-12-10 12:50:00|7341.35|7341.35|7345.24|7345.24|7346.06|7346.06|7341.35|7341.35|0
1639140900000|2021-12-10 12:55:00|7345.16|7345.16|7352.64|7352.64|7354.16|7354.16|7343.78|7343.78|0
1639141200000|2021-12-10 13:00:00|7352.27|7352.27|7353.81|7353.81|7353.94|7353.94|7350.51|7350.51|0
1639141500000|2021-12-10 13:05:00|7353.99|7353.99|7353.48|7353.48|7354.52|7354.52|7348.78|7348.78|0
1639141800000|2021-12-10 13:10:00|7353.64|7353.64|7348|7348|7353.91|7353.91|7347.15|7347.15|0
1639142100000|2021-12-10 13:15:00|7349.71|7349.71|7350.83|7350.83|7352.59|7352.59|7348.23|7348.23|0
1639142400000|2021-12-10 13:20:00|7351.07|7351.07|7352.85|7352.85|7355.49|7355.49|7350.6|7350.6|0
1639142700000|2021-12-10 13:25:00|7352.54|7352.54|7353.47|7353.47|7356.6|7356.6|7351.48|7351.48|0
1639143000000|2021-12-10 13:30:00|7353.39|7353.39|7376.84|7376.84|7379.16|7379.16|7350.39|7350.39|0
1639143300000|2021-12-10 13:35:00|7377.14|7377.14|7381|7381|7383.23|7383.23|7377.14|7377.14|0
1639143600000|2021-12-10 13:40:00|7380.93|7380.93|7386.46|7386.46|7387.06|7387.06|7379.27|7379.27|0
1639143900000|2021-12-10 13:45:00|7386.69|7386.69|7385.87|7385.87|7389.67|7389.67|7381.4|7381.4|0
1639144200000|2021-12-10 13:50:00|7385.75|7385.75|7384.17|7384.17|7389.03|7389.03|7381.58|7381.58|0
1639144500000|2021-12-10 13:55:00|7384.23|7384.23|7383.33|7383.33|7387.09|7387.09|7381.04|7381.04|0
1639144800000|2021-12-10 14:00:00|7382.79|7382.79|7357.55|7357.55|7382.79|7382.79|7357.22|7357.22|0
1639145100000|2021-12-10 14:05:00|7357.77|7357.77|7354.72|7354.72|7357.97|7357.97|7354.05|7354.05|0
1639145400000|2021-12-10 14:10:00|7354.64|7354.64|7361.78|7361.78|7363.74|7363.74|7354.09|7354.09|0
1639145700000|2021-12-10 14:15:00|7361.86|7361.86|7365.07|7365.07|7365.92|7365.92|7358.19|7358.19|0
1639146000000|2021-12-10 14:20:00|7364.96|7364.96|7371.65|7371.65|7371.73|7371.73|7364.06|7364.06|0
1639146300000|2021-12-10 14:25:00|7371.76|7371.76|7369.12|7369.12|7373.07|7373.07|7369.12|7369.12|0
1639146600000|2021-12-10 14:30:00|7369.5|7369.5|7374.16|7374.16|7376.58|7376.58|7366.14|7366.14|0
1639146900000|2021-12-10 14:35:00|7373.81|7373.81|7380.38|7380.38|7380.8|7380.8|7365.6|7365.6|0
1639147200000|2021-12-10 14:40:00|7379.58|7379.58|7365.4|7365.4|7380.53|7380.53|7364.09|7364.09|0
1639147500000|2021-12-10 14:45:00|7365.31|7365.31|7330.7|7330.7|7365.42|7365.42|7330.7|7330.7|0
1639147800000|2021-12-10 14:50:00|7330.77|7330.77|7336.52|7336.52|7337.16|7337.16|7326.92|7326.92|0
1639148100000|2021-12-10 14:55:00|7334.62|7334.62|7331.55|7331.55|7334.62|7334.62|7325.96|7325.96|0
1639148400000|2021-12-10 15:00:00|7331.67|7331.67|7334.81|7334.81|7338.63|7338.63|7331.67|7331.67|0
1639148700000|2021-12-10 15:05:00|7334.62|7334.62|7342.35|7342.35|7343.07|7343.07|7334.24|7334.24|0
1639149000000|2021-12-10 15:10:00|7341.78|7341.78|7346.75|7346.75|7346.9|7346.9|7334.17|7334.17|0
1639149300000|2021-12-10 15:15:00|7347.13|7347.13|7348.97|7348.97|7354.17|7354.17|7346.3|7346.3|0
1639149600000|2021-12-10 15:20:00|7348.74|7348.74|7350.31|7350.31|7355.27|7355.27|7347.15|7347.15|0
1639149900000|2021-12-10 15:25:00|7350.16|7350.16|7347.76|7347.76|7354.06|7354.06|7347.68|7347.68|0
1639150200000|2021-12-10 15:30:00|7347.87|7347.87|7325.57|7325.57|7348.17|7348.17|7323.33|7323.33|0
1639150500000|2021-12-10 15:35:00|7325.46|7325.46|7323.61|7323.61|7329.27|7329.27|7317.05|7317.05|0
1639150800000|2021-12-10 15:40:00|7323.42|7323.42|7329.03|7329.03|7330.74|7330.74|7321.58|7321.58|0
1639151100000|2021-12-10 15:45:00|7329.22|7329.22|7323.05|7323.05|7330.7|7330.7|7323.05|7323.05|0
1639151400000|2021-12-10 15:50:00|7322.48|7322.48|7328.25|7328.25|7330.35|7330.35|7319.17|7319.17|0
1639151700000|2021-12-10 15:55:00|7328.04|7328.04|7328.24|7328.24|7328.59|7328.59|7325.02|7325.02|0
1639152000000|2021-12-10 16:00:00|7328.26|7328.26|7314.7|7314.7|7329.77|7329.77|7314.7|7314.7|0
1639152300000|2021-12-10 16:05:00|7314.47|7314.47|7303.8|7303.8|7315.54|7315.54|7302.31|7302.31|0
1639152600000|2021-12-10 16:10:00|7303.96|7303.96|7299.44|7299.44|7304.3|7304.3|7295.16|7295.16|0
1639152900000|2021-12-10 16:15:00|7299.37|7299.37|7308.48|7308.48|7309.66|7309.66|7298.73|7298.73|0
1639153200000|2021-12-10 16:20:00|7307.62|7307.62|7305.34|7305.34|7311.54|7311.54|7304.49|7304.49|0
1639153500000|2021-12-10 16:25:00|7305.15|7305.15|7307.55|7307.55|7311.6|7311.6|7305.06|7305.06|0
1639383300000|2021-12-13 08:15:00|7293.88|7293.88|7315.06|7315.06|7318.27|7318.27|7293.88|7293.88|0
1639383600000|2021-12-13 08:20:00|7315.6|7315.6|7330.95|7330.95|7335.52|7335.52|7315.6|7315.6|0
1639383900000|2021-12-13 08:25:00|7331.18|7331.18|7317.04|7317.04|7331.4|7331.4|7313.44|7313.44|0
1639384200000|2021-12-13 08:30:00|7316.47|7316.47|7313.16|7313.16|7316.47|7316.47|7303.56|7303.56|0
1639384500000|2021-12-13 08:35:00|7313.58|7313.58|7313.84|7313.84|7317.01|7317.01|7311.04|7311.04|0
1639384800000|2021-12-13 08:40:00|7313.87|7313.87|7310.4|7310.4|7314.37|7314.37|7308.35|7308.35|0
1639385100000|2021-12-13 08:45:00|7310.73|7310.73|7306.19|7306.19|7311.69|7311.69|7305.96|7305.96|0
1639385400000|2021-12-13 08:50:00|7305.74|7305.74|7303.55|7303.55|7306.09|7306.09|7298.13|7298.13|0
1639385700000|2021-12-13 08:55:00|7303.13|7303.13|7287.25|7287.25|7303.13|7303.13|7287.25|7287.25|0
1639386000000|2021-12-13 09:00:00|7288.11|7288.11|7287.65|7287.65|7288.22|7288.22|7283.24|7283.24|0
1639386300000|2021-12-13 09:05:00|7287.84|7287.84|7271.39|7271.39|7287.84|7287.84|7271.39|7271.39|0
1639386600000|2021-12-13 09:10:00|7271.18|7271.18|7282.29|7282.29|7283.67|7283.67|7269.6|7269.6|0
1639386900000|2021-12-13 09:15:00|7282.59|7282.59|7268.36|7268.36|7282.72|7282.72|7268.33|7268.33|0
1639387200000|2021-12-13 09:20:00|7268.07|7268.07|7264.32|7264.32|7268.07|7268.07|7258.55|7258.55|0
1639387500000|2021-12-13 09:25:00|7264.17|7264.17|7264.15|7264.15|7266.76|7266.76|7259.03|7259.03|0
1639387800000|2021-12-13 09:30:00|7264.04|7264.04|7276.39|7276.39|7276.6|7276.6|7263.42|7263.42|0
1639388100000|2021-12-13 09:35:00|7276.13|7276.13|7273.08|7273.08|7278|7278|7272.35|7272.35|0
1639388400000|2021-12-13 09:40:00|7271.76|7271.76|7262.05|7262.05|7272.04|7272.04|7256.97|7256.97|0
1639388700000|2021-12-13 09:45:00|7261.94|7261.94|7257.35|7257.35|7262.1|7262.1|7250.94|7250.94|0
1639389000000|2021-12-13 09:50:00|7256.56|7256.56|7244.38|7244.38|7256.74|7256.74|7242.49|7242.49|0
1639389300000|2021-12-13 09:55:00|7243.78|7243.78|7240.38|7240.38|7243.78|7243.78|7238.96|7238.96|0
1639389600000|2021-12-13 10:00:00|7240.54|7240.54|7223.1|7223.1|7240.94|7240.94|7223.1|7223.1|0
1639389900000|2021-12-13 10:05:00|7222.95|7222.95|7208.47|7208.47|7222.99|7222.99|7205.09|7205.09|0
1639390200000|2021-12-13 10:10:00|7208.09|7208.09|7195.25|7195.25|7208.09|7208.09|7193.46|7193.46|0
1639390500000|2021-12-13 10:15:00|7195.33|7195.33|7189.09|7189.09|7195.33|7195.33|7182.88|7182.88|0
1639390800000|2021-12-13 10:20:00|7189.43|7189.43|7194.58|7194.58|7200.43|7200.43|7188.83|7188.83|0
1639391100000|2021-12-13 10:25:00|7192.88|7192.88|7185.24|7185.24|7192.88|7192.88|7184.53|7184.53|0
1639391400000|2021-12-13 10:30:00|7185.14|7185.14|7179.86|7179.86|7185.21|7185.21|7177.73|7177.73|0
1639391700000|2021-12-13 10:35:00|7180.24|7180.24|7186.51|7186.51|7194.24|7194.24|7178.2|7178.2|0
1639392000000|2021-12-13 10:40:00|7186.54|7186.54|7186.31|7186.31|7190.69|7190.69|7184.92|7184.92|0
1639392300000|2021-12-13 10:45:00|7186.22|7186.22|7188.65|7188.65|7188.84|7188.84|7179.03|7179.03|0
1639392600000|2021-12-13 10:50:00|7188.54|7188.54|7173.57|7173.57|7189|7189|7173.57|7173.57|0
1639392900000|2021-12-13 10:55:00|7173.49|7173.49|7172.77|7172.77|7174.67|7174.67|7166.91|7166.91|0
1639393200000|2021-12-13 11:00:00|7173.05|7173.05|7168.61|7168.61|7175.09|7175.09|7163.01|7163.01|0
1639393500000|2021-12-13 11:05:00|7168.71|7168.71|7171.99|7171.99|7174.67|7174.67|7168.58|7168.58|0
1639393800000|2021-12-13 11:10:00|7171.61|7171.61|7177.29|7177.29|7180.89|7180.89|7167.52|7167.52|0
1639394100000|2021-12-13 11:15:00|7177.21|7177.21|7183.08|7183.08|7183.66|7183.66|7176.99|7176.99|0
1639394400000|2021-12-13 11:20:00|7182.86|7182.86|7181.19|7181.19|7195.71|7195.71|7181.19|7181.19|0
1639394700000|2021-12-13 11:25:00|7181.1|7181.1|7176.3|7176.3|7181.1|7181.1|7176.3|7176.3|0
1639395000000|2021-12-13 11:30:00|7176.24|7176.24|7169.73|7169.73|7176.63|7176.63|7169.73|7169.73|0
1639395300000|2021-12-13 11:35:00|7169.16|7169.16|7161.86|7161.86|7169.16|7169.16|7159.49|7159.49|0
1639395600000|2021-12-13 11:40:00|7161.95|7161.95|7166.43|7166.43|7167.21|7167.21|7161.59|7161.59|0
1639395900000|2021-12-13 11:45:00|7166.74|7166.74|7161.89|7161.89|7167.28|7167.28|7159.21|7159.21|0
1639396200000|2021-12-13 11:50:00|7161.78|7161.78|7157.7|7157.7|7165.12|7165.12|7154.02|7154.02|0
1639396500000|2021-12-13 11:55:00|7157.99|7157.99|7173.68|7173.68|7173.97|7173.97|7157.99|7157.99|0
1639396800000|2021-12-13 12:00:00|7173.87|7173.87|7163.54|7163.54|7174.02|7174.02|7163.05|7163.05|0
1639397100000|2021-12-13 12:05:00|7163.07|7163.07|7159.75|7159.75|7166.28|7166.28|7159.53|7159.53|0
1639397400000|2021-12-13 12:10:00|7159.43|7159.43|7153.23|7153.23|7159.43|7159.43|7152.86|7152.86|0
1639397700000|2021-12-13 12:15:00|7153.16|7153.16|7150.83|7150.83|7156.24|7156.24|7150.83|7150.83|0
1639398000000|2021-12-13 12:20:00|7150.67|7150.67|7146.22|7146.22|7151.17|7151.17|7145.6|7145.6|0
1639398300000|2021-12-13 12:25:00|7146.41|7146.41|7143.38|7143.38|7148.3|7148.3|7143.28|7143.28|0
1639398600000|2021-12-13 12:30:00|7143.08|7143.08|7145.54|7145.54|7147.79|7147.79|7139.15|7139.15|0
1639398900000|2021-12-13 12:35:00|7145.87|7145.87|7147.9|7147.9|7148.9|7148.9|7145.6|7145.6|0
1639399200000|2021-12-13 12:40:00|7147.49|7147.49|7145.29|7145.29|7147.71|7147.71|7142.32|7142.32|0
1639399500000|2021-12-13 12:45:00|7145.71|7145.71|7152|7152|7152.57|7152.57|7145.71|7145.71|0
1639399800000|2021-12-13 12:50:00|7151.84|7151.84|7147.68|7147.68|7152.94|7152.94|7144.4|7144.4|0
1639400100000|2021-12-13 12:55:00|7146.82|7146.82|7140.88|7140.88|7146.82|7146.82|7140.5|7140.5|0
1639400400000|2021-12-13 13:00:00|7140.8|7140.8|7135.25|7135.25|7140.8|7140.8|7135.11|7135.11|0
1639400700000|2021-12-13 13:05:00|7135.8|7135.8|7137.59|7137.59|7137.86|7137.86|7133.07|7133.07|0
1639401000000|2021-12-13 13:10:00|7137.82|7137.82|7137.89|7137.89|7138.52|7138.52|7135.84|7135.84|0
1639401300000|2021-12-13 13:15:00|7137.23|7137.23|7139.95|7139.95|7143.19|7143.19|7135.31|7135.31|0
1639401600000|2021-12-13 13:20:00|7140.24|7140.24|7135.45|7135.45|7140.31|7140.31|7134.13|7134.13|0
1639401900000|2021-12-13 13:25:00|7135.29|7135.29|7150.77|7150.77|7155.56|7155.56|7134.49|7134.49|0
1639402200000|2021-12-13 13:30:00|7150.85|7150.85|7152.03|7152.03|7155.3|7155.3|7148.67|7148.67|0
1639402500000|2021-12-13 13:35:00|7151.65|7151.65|7144.08|7144.08|7154.36|7154.36|7144.08|7144.08|0
1639402800000|2021-12-13 13:40:00|7143.85|7143.85|7150.17|7150.17|7150.77|7150.77|7143.85|7143.85|0
1639403100000|2021-12-13 13:45:00|7149.96|7149.96|7140.39|7140.39|7150.41|7150.41|7140.39|7140.39|0
1639403400000|2021-12-13 13:50:00|7139.79|7139.79|7134.42|7134.42|7141.44|7141.44|7134.31|7134.31|0
1639403700000|2021-12-13 13:55:00|7134.34|7134.34|7130.64|7130.64|7134.41|7134.41|7124.91|7124.91|0
1639404000000|2021-12-13 14:00:00|7130.56|7130.56|7126.41|7126.41|7130.65|7130.65|7121.84|7121.84|0
1639404300000|2021-12-13 14:05:00|7126.03|7126.03|7126.79|7126.79|7131.13|7131.13|7125.87|7125.87|0
1639404600000|2021-12-13 14:10:00|7126.68|7126.68|7119.47|7119.47|7127.53|7127.53|7118.46|7118.46|0
1639404900000|2021-12-13 14:15:00|7119.08|7119.08|7121.01|7121.01|7122.45|7122.45|7116.22|7116.22|0
1639405200000|2021-12-13 14:20:00|7121.22|7121.22|7122.6|7122.6|7123.55|7123.55|7120.68|7120.68|0
1639405500000|2021-12-13 14:25:00|7122.77|7122.77|7118.96|7118.96|7124.06|7124.06|7116.03|7116.03|0
1639405800000|2021-12-13 14:30:00|7119.12|7119.12|7109.69|7109.69|7130.44|7130.44|7109.33|7109.33|0
1639406100000|2021-12-13 14:35:00|7109.03|7109.03|7085.34|7085.34|7115.62|7115.62|7085.32|7085.32|0
1639406400000|2021-12-13 14:40:00|7085.42|7085.42|7088.82|7088.82|7095.49|7095.49|7081.3|7081.3|0
1639406700000|2021-12-13 14:45:00|7088.71|7088.71|7083.77|7083.77|7091.41|7091.41|7080.78|7080.78|0
1639407000000|2021-12-13 14:50:00|7083.54|7083.54|7070.65|7070.65|7083.54|7083.54|7068.58|7068.58|0
1639407300000|2021-12-13 14:55:00|7070.27|7070.27|7085.27|7085.27|7088.88|7088.88|7068.9|7068.9|0
1639407600000|2021-12-13 15:00:00|7085.36|7085.36|7077.54|7077.54|7086.22|7086.22|7070.57|7070.57|0
1639407900000|2021-12-13 15:05:00|7077.6|7077.6|7090.8|7090.8|7091.83|7091.83|7077.6|7077.6|0
1639408200000|2021-12-13 15:10:00|7090.9|7090.9|7085.34|7085.34|7090.9|7090.9|7085.34|7085.34|0
1639408500000|2021-12-13 15:15:00|7085.49|7085.49|7077.05|7077.05|7087.28|7087.28|7073.24|7073.24|0
1639408800000|2021-12-13 15:20:00|7077.13|7077.13|7073.56|7073.56|7079.34|7079.34|7070.18|7070.18|0
1639409100000|2021-12-13 15:25:00|7073.98|7073.98|7070.25|7070.25|7074.9|7074.9|7063.34|7063.34|0
1639409400000|2021-12-13 15:30:00|7069.68|7069.68|7065.07|7065.07|7071.77|7071.77|7058.93|7058.93|0
1639409700000|2021-12-13 15:35:00|7064.92|7064.92|7083.28|7083.28|7083.28|7083.28|7064.26|7064.26|0
1639410000000|2021-12-13 15:40:00|7083.53|7083.53|7070.87|7070.87|7084.88|7084.88|7067.81|7067.81|0
1639410300000|2021-12-13 15:45:00|7070.79|7070.79|7056.29|7056.29|7072.17|7072.17|7055.97|7055.97|0
1639410600000|2021-12-13 15:50:00|7056.45|7056.45|7068.22|7068.22|7069.24|7069.24|7054.76|7054.76|0
1639410900000|2021-12-13 15:55:00|7068.41|7068.41|7050.42|7050.42|7068.41|7068.41|7048.01|7048.01|0
1639411200000|2021-12-13 16:00:00|7050.36|7050.36|7052.13|7052.13|7056.37|7056.37|7047.97|7047.97|0
1639411500000|2021-12-13 16:05:00|7051.97|7051.97|7053.1|7053.1|7057.27|7057.27|7050.62|7050.62|0
1639411800000|2021-12-13 16:10:00|7052.86|7052.86|7045.22|7045.22|7055.34|7055.34|7045.22|7045.22|0
1639412100000|2021-12-13 16:15:00|7045.14|7045.14|7046.85|7046.85|7049.67|7049.67|7043.38|7043.38|0
1639412400000|2021-12-13 16:20:00|7047.06|7047.06|7042.73|7042.73|7049.22|7049.22|7040.47|7040.47|0
1639412700000|2021-12-13 16:25:00|7042.5|7042.5|7036.39|7036.39|7044.08|7044.08|7032.54|7032.54|0
1639469700000|2021-12-14 08:15:00|7080.06|7080.06|7083.18|7083.18|7085.84|7085.84|7077.66|7077.66|0
1639470000000|2021-12-14 08:20:00|7082.98|7082.98|7082.32|7082.32|7084.25|7084.25|7074.17|7074.17|0
1639470300000|2021-12-14 08:25:00|7082.89|7082.89|7105.92|7105.92|7105.97|7105.97|7082.44|7082.44|0
1639470600000|2021-12-14 08:30:00|7106.22|7106.22|7105.4|7105.4|7114.28|7114.28|7105.4|7105.4|0
1639470900000|2021-12-14 08:35:00|7103.9|7103.9|7105.17|7105.17|7105.4|7105.4|7098.62|7098.62|0
1639471200000|2021-12-14 08:40:00|7104.79|7104.79|7104.51|7104.51|7107.49|7107.49|7100.93|7100.93|0
1639471500000|2021-12-14 08:45:00|7104.6|7104.6|7092.64|7092.64|7104.6|7104.6|7092.5|7092.5|0
1639471800000|2021-12-14 08:50:00|7091.49|7091.49|7128.05|7128.05|7128.05|7128.05|7091.41|7091.41|0
1639472100000|2021-12-14 08:55:00|7128.65|7128.65|7131.39|7131.39|7135.65|7135.65|7121.29|7121.29|0
1639472400000|2021-12-14 09:00:00|7131.47|7131.47|7111.03|7111.03|7131.66|7131.66|7111.03|7111.03|0
1639472700000|2021-12-14 09:05:00|7110.95|7110.95|7128.39|7128.39|7128.69|7128.69|7106.03|7106.03|0
1639473000000|2021-12-14 09:10:00|7128.8|7128.8|7132.12|7132.12|7140.85|7140.85|7128.8|7128.8|0
1639473300000|2021-12-14 09:15:00|7132|7132|7114.71|7114.71|7132|7132|7114.71|7114.71|0
1639473600000|2021-12-14 09:20:00|7114.41|7114.41|7113.34|7113.34|7119.53|7119.53|7112.42|7112.42|0
1639473900000|2021-12-14 09:25:00|7112.49|7112.49|7108.14|7108.14|7115.49|7115.49|7108.14|7108.14|0
1639474200000|2021-12-14 09:30:00|7108.68|7108.68|7100.95|7100.95|7111.07|7111.07|7100.46|7100.46|0
1639474500000|2021-12-14 09:35:00|7100.88|7100.88|7097.79|7097.79|7100.88|7100.88|7092.35|7092.35|0
1639474800000|2021-12-14 09:40:00|7097.6|7097.6|7087.98|7087.98|7097.98|7097.98|7086.33|7086.33|0
1639475100000|2021-12-14 09:45:00|7087.79|7087.79|7078.15|7078.15|7087.79|7087.79|7078.12|7078.12|0
1639475400000|2021-12-14 09:50:00|7077.55|7077.55|7075.53|7075.53|7086.57|7086.57|7075.07|7075.07|0
1639475700000|2021-12-14 09:55:00|7075.56|7075.56|7066.2|7066.2|7080.07|7080.07|7063.95|7063.95|0
1639476000000|2021-12-14 10:00:00|7066.29|7066.29|7061.47|7061.47|7073.02|7073.02|7061.2|7061.2|0
1639476300000|2021-12-14 10:05:00|7061.58|7061.58|7063.63|7063.63|7064.24|7064.24|7050.28|7050.28|0
1639476600000|2021-12-14 10:10:00|7063.79|7063.79|7067.11|7067.11|7067.58|7067.58|7061.31|7061.31|0
1639476900000|2021-12-14 10:15:00|7067.18|7067.18|7069.64|7069.64|7071.34|7071.34|7062.19|7062.19|0
1639477200000|2021-12-14 10:20:00|7069.87|7069.87|7073.32|7073.32|7077.64|7077.64|7068.62|7068.62|0
1639477500000|2021-12-14 10:25:00|7073.39|7073.39|7073.32|7073.32|7074.65|7074.65|7070.98|7070.98|0
1639477800000|2021-12-14 10:30:00|7073.1|7073.1|7080.74|7080.74|7080.8|7080.8|7071.14|7071.14|0
1639478100000|2021-12-14 10:35:00|7079.59|7079.59|7079.06|7079.06|7080.96|7080.96|7076.73|7076.73|0
1639478400000|2021-12-14 10:40:00|7078.94|7078.94|7085.81|7085.81|7085.95|7085.95|7075.76|7075.76|0
1639478700000|2021-12-14 10:45:00|7085.76|7085.76|7070.88|7070.88|7085.98|7085.98|7070.8|7070.8|0
1639479000000|2021-12-14 10:50:00|7070.96|7070.96|7071.02|7071.02|7074.77|7074.77|7069.23|7069.23|0
1639479300000|2021-12-14 10:55:00|7071.13|7071.13|7072.51|7072.51|7073.86|7073.86|7070.65|7070.65|0
1639479600000|2021-12-14 11:00:00|7072.32|7072.32|7076.05|7076.05|7076.05|7076.05|7071.55|7071.55|0
1639479900000|2021-12-14 11:05:00|7075.97|7075.97|7090.37|7090.37|7090.88|7090.88|7075.69|7075.69|0
1639480200000|2021-12-14 11:10:00|7090.52|7090.52|7089.61|7089.61|7091.96|7091.96|7089.53|7089.53|0
1639480500000|2021-12-14 11:15:00|7089.53|7089.53|7075.41|7075.41|7091.19|7091.19|7075.41|7075.41|0
1639480800000|2021-12-14 11:20:00|7075.22|7075.22|7075.45|7075.45|7075.86|7075.86|7073.29|7073.29|0
1639481100000|2021-12-14 11:25:00|7075.83|7075.83|7064.28|7064.28|7076.05|7076.05|7062.77|7062.77|0
1639481400000|2021-12-14 11:30:00|7064.37|7064.37|7041.07|7041.07|7065.21|7065.21|7040.72|7040.72|0
1639481700000|2021-12-14 11:35:00|7041.44|7041.44|7042|7042|7042.65|7042.65|7033.57|7033.57|0
1639482000000|2021-12-14 11:40:00|7042.02|7042.02|7031.63|7031.63|7042.02|7042.02|7026.69|7026.69|0
1639482300000|2021-12-14 11:45:00|7031.76|7031.76|7058.42|7058.42|7094.49|7094.49|7031.71|7031.71|0
1639482600000|2021-12-14 11:50:00|7056.71|7056.71|7047.64|7047.64|7061.82|7061.82|7045.84|7045.84|0
1639482900000|2021-12-14 11:55:00|7047.77|7047.77|7053.31|7053.31|7053.65|7053.65|7045.21|7045.21|0
1639483200000|2021-12-14 12:00:00|7052.77|7052.77|7058.89|7058.89|7058.89|7058.89|7046.37|7046.37|0
1639483500000|2021-12-14 12:05:00|7060.09|7060.09|7054.4|7054.4|7065.17|7065.17|7054.29|7054.29|0
1639483800000|2021-12-14 12:10:00|7054.51|7054.51|7056.55|7056.55|7057.89|7057.89|7052.65|7052.65|0
1639484100000|2021-12-14 12:15:00|7056.67|7056.67|7061.26|7061.26|7063.08|7063.08|7056.29|7056.29|0
1639484400000|2021-12-14 12:20:00|7061.42|7061.42|7073.89|7073.89|7074.28|7074.28|7061.42|7061.42|0
1639484700000|2021-12-14 12:25:00|7073.97|7073.97|7072.08|7072.08|7074.98|7074.98|7070.92|7070.92|0
1639485000000|2021-12-14 12:30:00|7072.7|7072.7|7071.07|7071.07|7072.7|7072.7|7067.59|7067.59|0
1639485300000|2021-12-14 12:35:00|7071.68|7071.68|7075.06|7075.06|7079.97|7079.97|7071.68|7071.68|0
1639485600000|2021-12-14 12:40:00|7075.01|7075.01|7073.64|7073.64|7075.01|7075.01|7069.98|7069.98|0
1639485900000|2021-12-14 12:45:00|7073.34|7073.34|7076.81|7076.81|7076.81|7076.81|7073.34|7073.34|0
1639486200000|2021-12-14 12:50:00|7076.66|7076.66|7084.49|7084.49|7084.49|7084.49|7076.47|7076.47|0
1639486500000|2021-12-14 12:55:00|7084.38|7084.38|7081.21|7081.21|7084.97|7084.97|7080.61|7080.61|0
1639486800000|2021-12-14 13:00:00|7081.28|7081.28|7079.48|7079.48|7082.05|7082.05|7079.18|7079.18|0
1639487100000|2021-12-14 13:05:00|7079.59|7079.59|7084.27|7084.27|7085.79|7085.79|7078.22|7078.22|0
1639487400000|2021-12-14 13:10:00|7084.34|7084.34|7085.63|7085.63|7085.96|7085.96|7083.11|7083.11|0
1639487700000|2021-12-14 13:15:00|7085.82|7085.82|7097.81|7097.81|7100.19|7100.19|7085.82|7085.82|0
1639488000000|2021-12-14 13:20:00|7097.65|7097.65|7096.23|7096.23|7100.38|7100.38|7090.62|7090.62|0
1639488300000|2021-12-14 13:25:00|7096.11|7096.11|7093.94|7093.94|7098.7|7098.7|7093.2|7093.2|0
1639488600000|2021-12-14 13:30:00|7094.05|7094.05|7086.29|7086.29|7094.07|7094.07|7086.29|7086.29|0
1639488900000|2021-12-14 13:35:00|7086.21|7086.21|7083.08|7083.08|7089|7089|7082.28|7082.28|0
1639489200000|2021-12-14 13:40:00|7083.16|7083.16|7078.67|7078.67|7086.88|7086.88|7078.67|7078.67|0
1639489500000|2021-12-14 13:45:00|7078.56|7078.56|7076.77|7076.77|7080.49|7080.49|7076.43|7076.43|0
1639489800000|2021-12-14 13:50:00|7076.2|7076.2|7080.67|7080.67|7080.67|7080.67|7073.01|7073.01|0
1639490100000|2021-12-14 13:55:00|7080.77|7080.77|7084.73|7084.73|7086.31|7086.31|7080.77|7080.77|0
1639490400000|2021-12-14 14:00:00|7083.64|7083.64|7093.91|7093.91|7094.14|7094.14|7079.29|7079.29|0
1639490700000|2021-12-14 14:05:00|7093.76|7093.76|7089.32|7089.32|7093.76|7093.76|7088.93|7088.93|0
1639491000000|2021-12-14 14:10:00|7089.02|7089.02|7086.36|7086.36|7089.56|7089.56|7083.88|7083.88|0
1639491300000|2021-12-14 14:15:00|7086.25|7086.25|7061.95|7061.95|7086.32|7086.32|7055.77|7055.77|0
1639491600000|2021-12-14 14:20:00|7061.05|7061.05|7050.35|7050.35|7067.74|7067.74|7049.38|7049.38|0
1639491900000|2021-12-14 14:25:00|7050.51|7050.51|7053.47|7053.47|7056.76|7056.76|7050.51|7050.51|0
1639492200000|2021-12-14 14:30:00|7053.42|7053.42|7085.62|7085.62|7085.62|7085.62|7052.85|7052.85|0
1639492500000|2021-12-14 14:35:00|7085.7|7085.7|7117.55|7117.55|7117.55|7117.55|7078.73|7078.73|0
1639492800000|2021-12-14 14:40:00|7118.18|7118.18|7128.27|7128.27|7145.1|7145.1|7118.18|7118.18|0
1639493100000|2021-12-14 14:45:00|7128.46|7128.46|7109.4|7109.4|7141.01|7141.01|7104.44|7104.44|0
1639493400000|2021-12-14 14:50:00|7109.33|7109.33|7108.1|7108.1|7110.6|7110.6|7099.18|7099.18|0
1639493700000|2021-12-14 14:55:00|7107.94|7107.94|7115.05|7115.05|7120.86|7120.86|7107.94|7107.94|0
1639494000000|2021-12-14 15:00:00|7114.84|7114.84|7133.2|7133.2|7133.22|7133.22|7111.93|7111.93|0
1639494300000|2021-12-14 15:05:00|7131.49|7131.49|7140.84|7140.84|7149.71|7149.71|7131.49|7131.49|0
1639494600000|2021-12-14 15:10:00|7140.61|7140.61|7132.66|7132.66|7140.61|7140.61|7129.17|7129.17|0
1639494900000|2021-12-14 15:15:00|7132.28|7132.28|7122.52|7122.52|7134.37|7134.37|7121.21|7121.21|0
1639495200000|2021-12-14 15:20:00|7122.34|7122.34|7151.34|7151.34|7151.63|7151.63|7118.98|7118.98|0
1639495500000|2021-12-14 15:25:00|7151.37|7151.37|7163.65|7163.65|7168.12|7168.12|7151.37|7151.37|0
1639495800000|2021-12-14 15:30:00|7163.42|7163.42|7158.29|7158.29|7163.42|7163.42|7156.13|7156.13|0
1639496100000|2021-12-14 15:35:00|7158.22|7158.22|7155.31|7155.31|7168.05|7168.05|7155.31|7155.31|0
1639496400000|2021-12-14 15:40:00|7155.22|7155.22|7143.51|7143.51|7156.38|7156.38|7143.51|7143.51|0
1639496700000|2021-12-14 15:45:00|7143.81|7143.81|7122.41|7122.41|7144.34|7144.34|7119.48|7119.48|0
1639497000000|2021-12-14 15:50:00|7122.03|7122.03|7111.77|7111.77|7122.91|7122.91|7108.35|7108.35|0
1639497300000|2021-12-14 15:55:00|7111.47|7111.47|7103.26|7103.26|7113.11|7113.11|7095.93|7095.93|0
1639497600000|2021-12-14 16:00:00|7103.47|7103.47|7100.36|7100.36|7105.16|7105.16|7093.3|7093.3|0
1639497900000|2021-12-14 16:05:00|7100.28|7100.28|7100.01|7100.01|7105.66|7105.66|7100.01|7100.01|0
1639498200000|2021-12-14 16:10:00|7099.15|7099.15|7086.76|7086.76|7099.23|7099.23|7086.7|7086.7|0
1639498500000|2021-12-14 16:15:00|7086.69|7086.69|7094.59|7094.59|7095.99|7095.99|7086.69|7086.69|0
1639498800000|2021-12-14 16:20:00|7094.71|7094.71|7101.85|7101.85|7105.56|7105.56|7094.71|7094.71|0
1639499100000|2021-12-14 16:25:00|7101.57|7101.57|7105.18|7105.18|7106.75|7106.75|7098.62|7098.62|0
1639556100000|2021-12-15 08:15:00|7093.55|7093.55|7112.15|7112.15|7112.15|7112.15|7093.24|7093.24|0
1639556400000|2021-12-15 08:20:00|7112.37|7112.37|7101.44|7101.44|7114.06|7114.06|7097.52|7097.52|0
1639556700000|2021-12-15 08:25:00|7100.1|7100.1|7096.04|7096.04|7100.1|7100.1|7092.48|7092.48|0
1639557000000|2021-12-15 08:30:00|7096.61|7096.61|7097.35|7097.35|7100.89|7100.89|7092.32|7092.32|0
1639557300000|2021-12-15 08:35:00|7097.58|7097.58|7088.84|7088.84|7097.58|7097.58|7084.23|7084.23|0
1639557600000|2021-12-15 08:40:00|7088.54|7088.54|7101.55|7101.55|7104.13|7104.13|7088.54|7088.54|0
1639557900000|2021-12-15 08:45:00|7101.47|7101.47|7091.5|7091.5|7102.25|7102.25|7089.28|7089.28|0
1639558200000|2021-12-15 08:50:00|7090.93|7090.93|7095.01|7095.01|7095.71|7095.71|7081.53|7081.53|0
1639558500000|2021-12-15 08:55:00|7094.71|7094.71|7082.02|7082.02|7095.2|7095.2|7079.85|7079.85|0
1639558800000|2021-12-15 09:00:00|7080.31|7080.31|7079.94|7079.94|7081.2|7081.2|7077.39|7077.39|0
1639559100000|2021-12-15 09:05:00|7079.75|7079.75|7076.35|7076.35|7082.98|7082.98|7076.35|7076.35|0
1639559400000|2021-12-15 09:10:00|7076.02|7076.02|7074.3|7074.3|7079.56|7079.56|7073.75|7073.75|0
1639559700000|2021-12-15 09:15:00|7074.18|7074.18|7065.65|7065.65|7074.99|7074.99|7065.1|7065.1|0
1639560000000|2021-12-15 09:20:00|7065.81|7065.81|7070.95|7070.95|7070.95|7070.95|7063.3|7063.3|0
1639560300000|2021-12-15 09:25:00|7070.65|7070.65|7058.72|7058.72|7070.65|7070.65|7057.83|7057.83|0
1639560600000|2021-12-15 09:30:00|7058.92|7058.92|7052.91|7052.91|7059.38|7059.38|7051.8|7051.8|0
1639560900000|2021-12-15 09:35:00|7052.99|7052.99|7051.23|7051.23|7054.02|7054.02|7051.01|7051.01|0
1639561200000|2021-12-15 09:40:00|7051.2|7051.2|7046.3|7046.3|7051.2|7051.2|7042.87|7042.87|0
1639561500000|2021-12-15 09:45:00|7047.16|7047.16|7067.77|7067.77|7068.11|7068.11|7047.16|7047.16|0
1639561800000|2021-12-15 09:50:00|7067.92|7067.92|7057.43|7057.43|7067.92|7067.92|7057.16|7057.16|0
1639562100000|2021-12-15 09:55:00|7057.54|7057.54|7061.08|7061.08|7062.96|7062.96|7057.32|7057.32|0
1639562400000|2021-12-15 10:00:00|7060.98|7060.98|7064.92|7064.92|7065.25|7065.25|7059.26|7059.26|0
1639562700000|2021-12-15 10:05:00|7064.7|7064.7|7058.71|7058.71|7065.07|7065.07|7058.04|7058.04|0
1639563000000|2021-12-15 10:10:00|7058.48|7058.48|7052.19|7052.19|7060.34|7060.34|7052.19|7052.19|0
1639563300000|2021-12-15 10:15:00|7052.27|7052.27|7051.71|7051.71|7055.02|7055.02|7048.55|7048.55|0
1639563600000|2021-12-15 10:20:00|7051.8|7051.8|7057.73|7057.73|7058.19|7058.19|7051.22|7051.22|0
1639563900000|2021-12-15 10:25:00|7058.11|7058.11|7060.27|7060.27|7065.22|7065.22|7057.95|7057.95|0
1639564200000|2021-12-15 10:30:00|7060.46|7060.46|7057.92|7057.92|7064.42|7064.42|7057.52|7057.52|0
1639564500000|2021-12-15 10:35:00|7057.73|7057.73|7056.31|7056.31|7057.73|7057.73|7051.09|7051.09|0
1639564800000|2021-12-15 10:40:00|7056.02|7056.02|7063.27|7063.27|7064.43|7064.43|7055.26|7055.26|0
1639565100000|2021-12-15 10:45:00|7063.16|7063.16|7068.32|7068.32|7068.39|7068.39|7060.47|7060.47|0
1639565400000|2021-12-15 10:50:00|7069.18|7069.18|7074.08|7074.08|7074.08|7074.08|7069.18|7069.18|0
1639565700000|2021-12-15 10:55:00|7073.86|7073.86|7076.11|7076.11|7076.11|7076.11|7069.42|7069.42|0
1639566000000|2021-12-15 11:00:00|7075.96|7075.96|7078.19|7078.19|7078.47|7078.47|7075.96|7075.96|0
1639566300000|2021-12-15 11:05:00|7078.23|7078.23|7073.02|7073.02|7078.3|7078.3|7070.22|7070.22|0
1639566600000|2021-12-15 11:10:00|7072.79|7072.79|7063.45|7063.45|7072.79|7072.79|7063.45|7063.45|0
1639566900000|2021-12-15 11:15:00|7063.66|7063.66|7061.39|7061.39|7063.88|7063.88|7060.71|7060.71|0
1639567200000|2021-12-15 11:20:00|7061.31|7061.31|7058.11|7058.11|7061.31|7061.31|7055.58|7055.58|0
1639567500000|2021-12-15 11:25:00|7057.95|7057.95|7071.37|7071.37|7072.38|7072.38|7057.95|7057.95|0
1639567800000|2021-12-15 11:30:00|7071.53|7071.53|7069.6|7069.6|7071.71|7071.71|7067.53|7067.53|0
1639568100000|2021-12-15 11:35:00|7069.67|7069.67|7070.15|7070.15|7070.24|7070.24|7068.51|7068.51|0
1639568400000|2021-12-15 11:40:00|7070.06|7070.06|7063.8|7063.8|7070.06|7070.06|7063.51|7063.51|0
1639568700000|2021-12-15 11:45:00|7063.92|7063.92|7067.17|7067.17|7067.46|7067.46|7063.69|7063.69|0
1639569000000|2021-12-15 11:50:00|7067.13|7067.13|7062.02|7062.02|7068.41|7068.41|7062|7062|0
1639569300000|2021-12-15 11:55:00|7062.26|7062.26|7054.53|7054.53|7062.26|7062.26|7054|7054|0
1639569600000|2021-12-15 12:00:00|7054.56|7054.56|7058.41|7058.41|7059.38|7059.38|7054.54|7054.54|0
1639569900000|2021-12-15 12:05:00|7058.14|7058.14|7058.15|7058.15|7058.29|7058.29|7053.73|7053.73|0
1639570200000|2021-12-15 12:10:00|7057.3|7057.3|7059.56|7059.56|7059.95|7059.95|7056.01|7056.01|0
1639570500000|2021-12-15 12:15:00|7059.78|7059.78|7068.23|7068.23|7068.3|7068.3|7057.54|7057.54|0
1639570800000|2021-12-15 12:20:00|7068.28|7068.28|7063.9|7063.9|7068.57|7068.57|7063.9|7063.9|0
1639571100000|2021-12-15 12:25:00|7064.02|7064.02|7067.36|7067.36|7067.36|7067.36|7061.97|7061.97|0
1639571400000|2021-12-15 12:30:00|7067.27|7067.27|7065.05|7065.05|7068.26|7068.26|7064.44|7064.44|0
1639571700000|2021-12-15 12:35:00|7064.98|7064.98|7059.31|7059.31|7065.1|7065.1|7059.31|7059.31|0
1639572000000|2021-12-15 12:40:00|7059.09|7059.09|7058.5|7058.5|7060.38|7060.38|7056.46|7056.46|0
1639572300000|2021-12-15 12:45:00|7058.16|7058.16|7062.35|7062.35|7062.35|7062.35|7057.34|7057.34|0
1639572600000|2021-12-15 12:50:00|7062.57|7062.57|7060.11|7060.11|7062.57|7062.57|7058.61|7058.61|0
1639572900000|2021-12-15 12:55:00|7060.03|7060.03|7060.71|7060.71|7066.28|7066.28|7060.03|7060.03|0
1639573200000|2021-12-15 13:00:00|7060.99|7060.99|7057.33|7057.33|7061.07|7061.07|7057.1|7057.1|0
1639573500000|2021-12-15 13:05:00|7057.52|7057.52|7057.52|7057.52|7058.13|7058.13|7055.53|7055.53|0
1639573800000|2021-12-15 13:10:00|7057.14|7057.14|7061.25|7061.25|7061.39|7061.39|7055.99|7055.99|0
1639574100000|2021-12-15 13:15:00|7061.06|7061.06|7057.08|7057.08|7062.14|7062.14|7056.65|7056.65|0
1639574400000|2021-12-15 13:20:00|7057.38|7057.38|7058.35|7058.35|7065.12|7065.12|7056.48|7056.48|0
1639574700000|2021-12-15 13:25:00|7058.56|7058.56|7055.04|7055.04|7059.41|7059.41|7055.02|7055.02|0
1639575000000|2021-12-15 13:30:00|7054.92|7054.92|7050.74|7050.74|7058.08|7058.08|7050.71|7050.71|0
1639575300000|2021-12-15 13:35:00|7050.55|7050.55|7046.62|7046.62|7052.26|7052.26|7044.14|7044.14|0
1639575600000|2021-12-15 13:40:00|7047.86|7047.86|7047.22|7047.22|7048.51|7048.51|7046.12|7046.12|0
1639575900000|2021-12-15 13:45:00|7047.67|7047.67|7046.15|7046.15|7049.22|7049.22|7045.56|7045.56|0
1639576200000|2021-12-15 13:50:00|7046.25|7046.25|7044.78|7044.78|7046.25|7046.25|7038.23|7038.23|0
1639576500000|2021-12-15 13:55:00|7044.85|7044.85|7050.2|7050.2|7053.56|7053.56|7044.85|7044.85|0
1639576800000|2021-12-15 14:00:00|7050.1|7050.1|7049.59|7049.59|7050.67|7050.67|7044.02|7044.02|0
1639577100000|2021-12-15 14:05:00|7050.16|7050.16|7049.62|7049.62|7052.74|7052.74|7049.54|7049.54|0
1639577400000|2021-12-15 14:10:00|7049.24|7049.24|7044.18|7044.18|7050.24|7050.24|7043.86|7043.86|0
1639577700000|2021-12-15 14:15:00|7044.34|7044.34|7047.49|7047.49|7047.68|7047.68|7039.87|7039.87|0
1639578000000|2021-12-15 14:20:00|7047.19|7047.19|7042.46|7042.46|7049.95|7049.95|7042.42|7042.42|0
1639578300000|2021-12-15 14:25:00|7042.63|7042.63|7030.86|7030.86|7043.37|7043.37|7030.78|7030.78|0
1639578600000|2021-12-15 14:30:00|7030.4|7030.4|7010.02|7010.02|7033.09|7033.09|7010.02|7010.02|0
1639578900000|2021-12-15 14:35:00|7010.25|7010.25|7013.13|7013.13|7017.8|7017.8|7005.92|7005.92|0
1639579200000|2021-12-15 14:40:00|7013.14|7013.14|7005.27|7005.27|7015.01|7015.01|7004.87|7004.87|0
1639579500000|2021-12-15 14:45:00|7005.03|7005.03|6991.27|6991.27|7005.5|7005.5|6989.07|6989.07|0
1639579800000|2021-12-15 14:50:00|6991.39|6991.39|7002.83|7002.83|7002.87|7002.87|6984.64|6984.64|0
1639580100000|2021-12-15 14:55:00|7003.66|7003.66|7004.61|7004.61|7008.16|7008.16|7002.43|7002.43|0
1639580400000|2021-12-15 15:00:00|7004.44|7004.44|7002.81|7002.81|7007.62|7007.62|6998.79|6998.79|0
1639580700000|2021-12-15 15:05:00|7002.52|7002.52|6987.95|6987.95|7005.75|7005.75|6987.92|6987.92|0
1639581000000|2021-12-15 15:10:00|6987.35|6987.35|6978.65|6978.65|6987.35|6987.35|6978.1|6978.1|0
1639581300000|2021-12-15 15:15:00|6978.83|6978.83|6982.72|6982.72|6986.01|6986.01|6978.3|6978.3|0
1639581600000|2021-12-15 15:20:00|6982.91|6982.91|6988.83|6988.83|6992.01|6992.01|6982.91|6982.91|0
1639581900000|2021-12-15 15:25:00|6988.9|6988.9|6978.72|6978.72|6990.39|6990.39|6976.77|6976.77|0
1639582200000|2021-12-15 15:30:00|6978.99|6978.99|6977.15|6977.15|6982.22|6982.22|6974.96|6974.96|0
1639582500000|2021-12-15 15:35:00|6976.93|6976.93|6981.03|6981.03|6981.99|6981.99|6975.12|6975.12|0
1639582800000|2021-12-15 15:40:00|6980.97|6980.97|6981.89|6981.89|6984.81|6984.81|6978.92|6978.92|0
1639583100000|2021-12-15 15:45:00|6981.83|6981.83|6969.92|6969.92|6982.14|6982.14|6969.92|6969.92|0
1639583400000|2021-12-15 15:50:00|6969.83|6969.83|6969.71|6969.71|6970.23|6970.23|6964.57|6964.57|0
1639583700000|2021-12-15 15:55:00|6969.86|6969.86|6975.36|6975.36|6975.43|6975.43|6967.93|6967.93|0
1639584000000|2021-12-15 16:00:00|6975.17|6975.17|6971.64|6971.64|6976.37|6976.37|6971.22|6971.22|0
1639584300000|2021-12-15 16:05:00|6971.56|6971.56|6962.37|6962.37|6971.56|6971.56|6961.13|6961.13|0
1639584600000|2021-12-15 16:10:00|6962.33|6962.33|6964.13|6964.13|6966.1|6966.1|6957.15|6957.15|0
1639584900000|2021-12-15 16:15:00|6964.98|6964.98|6959.78|6959.78|6965.26|6965.26|6958.65|6958.65|0
1639585200000|2021-12-15 16:20:00|6959.74|6959.74|6964.7|6964.7|6965.42|6965.42|6957.73|6957.73|0
1639585500000|2021-12-15 16:25:00|6964.6|6964.6|6948.42|6948.42|6964.6|6964.6|6946.31|6946.31|0
1639642500000|2021-12-16 08:15:00|7097.22|7097.22|7089.27|7089.27|7101.84|7101.84|7087.05|7087.05|0
1639642800000|2021-12-16 08:20:00|7090.98|7090.98|7092.35|7092.35|7101.54|7101.54|7080.22|7080.22|0
1639643100000|2021-12-16 08:25:00|7092.41|7092.41|7098.19|7098.19|7099.36|7099.36|7085.85|7085.85|0
1639643400000|2021-12-16 08:30:00|7098.59|7098.59|7098.15|7098.15|7103.16|7103.16|7093.81|7093.81|0
1639643700000|2021-12-16 08:35:00|7098.04|7098.04|7114.31|7114.31|7114.31|7114.31|7096.3|7096.3|0
1639644000000|2021-12-16 08:40:00|7114.02|7114.02|7104.98|7104.98|7114.33|7114.33|7101.47|7101.47|0
1639644300000|2021-12-16 08:45:00|7104.92|7104.92|7132.83|7132.83|7133.42|7133.42|7104.92|7104.92|0
1639644600000|2021-12-16 08:50:00|7132.62|7132.62|7110.81|7110.81|7132.99|7132.99|7108.89|7108.89|0
1639644900000|2021-12-16 08:55:00|7111.14|7111.14|7125.97|7125.97|7126.26|7126.26|7110.93|7110.93|0
1639645200000|2021-12-16 09:00:00|7125.79|7125.79|7131.25|7131.25|7141.62|7141.62|7125.79|7125.79|0
1639645500000|2021-12-16 09:05:00|7131.06|7131.06|7109.27|7109.27|7132.23|7132.23|7106.46|7106.46|0
1639645800000|2021-12-16 09:10:00|7108.97|7108.97|7119.29|7119.29|7119.86|7119.86|7108.94|7108.94|0
1639646100000|2021-12-16 09:15:00|7119.67|7119.67|7117.26|7117.26|7120.47|7120.47|7113.75|7113.75|0
1639646400000|2021-12-16 09:20:00|7117.14|7117.14|7114.98|7114.98|7122.12|7122.12|7105.94|7105.94|0
1639646700000|2021-12-16 09:25:00|7114.9|7114.9|7101.65|7101.65|7116.42|7116.42|7100.5|7100.5|0
1639647000000|2021-12-16 09:30:00|7101.76|7101.76|7109.47|7109.47|7110.28|7110.28|7100.4|7100.4|0
1639647300000|2021-12-16 09:35:00|7109.75|7109.75|7088.7|7088.7|7110.3|7110.3|7088.7|7088.7|0
1639647600000|2021-12-16 09:40:00|7088.65|7088.65|7093.07|7093.07|7096|7096|7083.81|7083.81|0
1639647900000|2021-12-16 09:45:00|7092.69|7092.69|7088.86|7088.86|7093.02|7093.02|7087.33|7087.33|0
1639648200000|2021-12-16 09:50:00|7088.76|7088.76|7088.41|7088.41|7093.54|7093.54|7088.41|7088.41|0
1639648500000|2021-12-16 09:55:00|7088.87|7088.87|7104.96|7104.96|7105.13|7105.13|7084.16|7084.16|0
1639648800000|2021-12-16 10:00:00|7105.05|7105.05|7095.31|7095.31|7105.77|7105.77|7094.61|7094.61|0
1639649100000|2021-12-16 10:05:00|7095.19|7095.19|7100.23|7100.23|7100.47|7100.47|7094.67|7094.67|0
1639649400000|2021-12-16 10:10:00|7099.95|7099.95|7106.84|7106.84|7107.28|7107.28|7097.51|7097.51|0
1639649700000|2021-12-16 10:15:00|7106.63|7106.63|7105.89|7105.89|7109.64|7109.64|7103.89|7103.89|0
1639650000000|2021-12-16 10:20:00|7106.04|7106.04|7117.04|7117.04|7117.43|7117.43|7105.96|7105.96|0
1639650300000|2021-12-16 10:25:00|7117.23|7117.23|7114.72|7114.72|7119.91|7119.91|7112.33|7112.33|0
1639650600000|2021-12-16 10:30:00|7114.34|7114.34|7115.31|7115.31|7120.03|7120.03|7110.46|7110.46|0
1639650900000|2021-12-16 10:35:00|7115.21|7115.21|7106.92|7106.92|7115.61|7115.61|7105.83|7105.83|0
1639651200000|2021-12-16 10:40:00|7107.29|7107.29|7107.89|7107.89|7109.05|7109.05|7103.86|7103.86|0
1639651500000|2021-12-16 10:45:00|7107.86|7107.86|7118.87|7118.87|7118.87|7118.87|7106.79|7106.79|0
1639651800000|2021-12-16 10:50:00|7119.08|7119.08|7114.93|7114.93|7121.08|7121.08|7114.93|7114.93|0
1639652100000|2021-12-16 10:55:00|7115|7115|7127.69|7127.69|7128.01|7128.01|7113.97|7113.97|0
1639652400000|2021-12-16 11:00:00|7127.54|7127.54|7119.56|7119.56|7127.54|7127.54|7119.1|7119.1|0
1639652700000|2021-12-16 11:05:00|7119.35|7119.35|7121.81|7121.81|7123|7123|7114.72|7114.72|0
1639653000000|2021-12-16 11:10:00|7122.3|7122.3|7125.46|7125.46|7129.11|7129.11|7121.85|7121.85|0
1639653300000|2021-12-16 11:15:00|7126.32|7126.32|7124.41|7124.41|7129.72|7129.72|7124.11|7124.11|0
1639653600000|2021-12-16 11:20:00|7124.03|7124.03|7125.62|7125.62|7125.85|7125.85|7121.9|7121.9|0
1639653900000|2021-12-16 11:25:00|7125.81|7125.81|7129.9|7129.9|7131.46|7131.46|7125.81|7125.81|0
1639654200000|2021-12-16 11:30:00|7130.11|7130.11|7138.74|7138.74|7138.87|7138.87|7127.7|7127.7|0
1639654500000|2021-12-16 11:35:00|7138.87|7138.87|7134.96|7134.96|7139.77|7139.77|7129.21|7129.21|0
1639654800000|2021-12-16 11:40:00|7134.77|7134.77|7142.1|7142.1|7142.1|7142.1|7132.78|7132.78|0
1639655100000|2021-12-16 11:45:00|7142.02|7142.02|7145.52|7145.52|7149.19|7149.19|7141.69|7141.69|0
1639655400000|2021-12-16 11:50:00|7145.68|7145.68|7145.54|7145.54|7147.17|7147.17|7142.9|7142.9|0
1639655700000|2021-12-16 11:55:00|7145.24|7145.24|7145.54|7145.54|7146.97|7146.97|7143.25|7143.25|0
1639656000000|2021-12-16 12:00:00|7145.84|7145.84|7120.36|7120.36|7145.84|7145.84|7110.52|7110.52|0
1639656300000|2021-12-16 12:05:00|7120.4|7120.4|7118.18|7118.18|7123.27|7123.27|7116.83|7116.83|0
1639656600000|2021-12-16 12:10:00|7117.99|7117.99|7122.56|7122.56|7128.53|7128.53|7117.99|7117.99|0
1639656900000|2021-12-16 12:15:00|7122.94|7122.94|7131.66|7131.66|7131.66|7131.66|7122.94|7122.94|0
1639657200000|2021-12-16 12:20:00|7131.75|7131.75|7121.28|7121.28|7131.79|7131.79|7116.47|7116.47|0
1639657500000|2021-12-16 12:25:00|7121.05|7121.05|7111.56|7111.56|7121.05|7121.05|7107.57|7107.57|0
1639657800000|2021-12-16 12:30:00|7112.41|7112.41|7123.2|7123.2|7124.06|7124.06|7112.41|7112.41|0
1639658100000|2021-12-16 12:35:00|7123.39|7123.39|7122.73|7122.73|7126.84|7126.84|7121.62|7121.62|0
1639658400000|2021-12-16 12:40:00|7122.95|7122.95|7121.89|7121.89|7125.3|7125.3|7121.57|7121.57|0
1639658700000|2021-12-16 12:45:00|7122.46|7122.46|7127.46|7127.46|7131.17|7131.17|7122.07|7122.07|0
1639659000000|2021-12-16 12:50:00|7127.77|7127.77|7130.88|7130.88|7130.95|7130.95|7122.12|7122.12|0
1639659300000|2021-12-16 12:55:00|7130.99|7130.99|7123.84|7123.84|7134.67|7134.67|7123.4|7123.4|0
1639659600000|2021-12-16 13:00:00|7123.91|7123.91|7129.68|7129.68|7129.68|7129.68|7118.11|7118.11|0
1639659900000|2021-12-16 13:05:00|7130.28|7130.28|7126.97|7126.97|7132.93|7132.93|7126.66|7126.66|0
1639660200000|2021-12-16 13:10:00|7127.06|7127.06|7110.62|7110.62|7127.06|7127.06|7110.62|7110.62|0
1639660500000|2021-12-16 13:15:00|7110.71|7110.71|7113.84|7113.84|7113.84|7113.84|7107.26|7107.26|0
1639660800000|2021-12-16 13:20:00|7113.73|7113.73|7128|7128|7129.55|7129.55|7113.73|7113.73|0
1639661100000|2021-12-16 13:25:00|7128.03|7128.03|7127.41|7127.41|7128.73|7128.73|7124.33|7124.33|0
1639661400000|2021-12-16 13:30:00|7127.88|7127.88|7126.23|7126.23|7128.09|7128.09|7122.32|7122.32|0
1639661700000|2021-12-16 13:35:00|7125.94|7125.94|7117.9|7117.9|7126.22|7126.22|7117.9|7117.9|0
1639662000000|2021-12-16 13:40:00|7117.68|7117.68|7109.29|7109.29|7118.42|7118.42|7109.29|7109.29|0
1639662300000|2021-12-16 13:45:00|7109.39|7109.39|7100.56|7100.56|7111.08|7111.08|7098.76|7098.76|0
1639662600000|2021-12-16 13:50:00|7100.35|7100.35|7089.78|7089.78|7100.35|7100.35|7089.63|7089.63|0
1639662900000|2021-12-16 13:55:00|7089.67|7089.67|7094.81|7094.81|7095.74|7095.74|7088.92|7088.92|0
1639663200000|2021-12-16 14:00:00|7095.19|7095.19|7106.12|7106.12|7106.46|7106.46|7084.58|7084.58|0
1639663500000|2021-12-16 14:05:00|7105.82|7105.82|7104.99|7104.99|7111.02|7111.02|7102.87|7102.87|0
1639663800000|2021-12-16 14:10:00|7104.61|7104.61|7094.97|7094.97|7105.17|7105.17|7094.97|7094.97|0
1639664100000|2021-12-16 14:15:00|7095.01|7095.01|7081.08|7081.08|7095.01|7095.01|7080.73|7080.73|0
1639664400000|2021-12-16 14:20:00|7081.2|7081.2|7092.33|7092.33|7092.4|7092.4|7081.2|7081.2|0
1639664700000|2021-12-16 14:25:00|7092.21|7092.21|7089.58|7089.58|7096.08|7096.08|7089.58|7089.58|0
1639665000000|2021-12-16 14:30:00|7089.87|7089.87|7079.99|7079.99|7106.56|7106.56|7079.91|7079.91|0
1639665300000|2021-12-16 14:35:00|7079.93|7079.93|7087.55|7087.55|7087.55|7087.55|7075.91|7075.91|0
1639665600000|2021-12-16 14:40:00|7087.36|7087.36|7060.11|7060.11|7090.9|7090.9|7059.98|7059.98|0
1639665900000|2021-12-16 14:45:00|7060.32|7060.32|7081.75|7081.75|7082.13|7082.13|7060.32|7060.32|0
1639666200000|2021-12-16 14:50:00|7082.13|7082.13|7080.43|7080.43|7082.91|7082.91|7072.64|7072.64|0
1639666500000|2021-12-16 14:55:00|7080.62|7080.62|7065.08|7065.08|7081.78|7081.78|7063.82|7063.82|0
1639666800000|2021-12-16 15:00:00|7065.37|7065.37|7057.72|7057.72|7067.83|7067.83|7055.9|7055.9|0
1639667100000|2021-12-16 15:05:00|7057.8|7057.8|7039.18|7039.18|7058.82|7058.82|7039.18|7039.18|0
1639667400000|2021-12-16 15:10:00|7038.99|7038.99|7045.84|7045.84|7048.78|7048.78|7038.08|7038.08|0
1639667700000|2021-12-16 15:15:00|7045.94|7045.94|7047.24|7047.24|7047.24|7047.24|7034.68|7034.68|0
1639668000000|2021-12-16 15:20:00|7047.62|7047.62|7057.89|7057.89|7058.21|7058.21|7046.11|7046.11|0
1639668300000|2021-12-16 15:25:00|7058.36|7058.36|7058.35|7058.35|7058.58|7058.58|7049.94|7049.94|0
1639668600000|2021-12-16 15:30:00|7058.26|7058.26|7050.37|7050.37|7065.06|7065.06|7044.97|7044.97|0
1639668900000|2021-12-16 15:35:00|7050.56|7050.56|7041.8|7041.8|7051.88|7051.88|7040.35|7040.35|0
1639669200000|2021-12-16 15:40:00|7041.52|7041.52|7041.83|7041.83|7047.28|7047.28|7034.36|7034.36|0
1639669500000|2021-12-16 15:45:00|7041.94|7041.94|7048.68|7048.68|7049.56|7049.56|7041.08|7041.08|0
1639669800000|2021-12-16 15:50:00|7048.65|7048.65|7047.97|7047.97|7053.46|7053.46|7043.86|7043.86|0
1639670100000|2021-12-16 15:55:00|7048.05|7048.05|7059.05|7059.05|7059.05|7059.05|7047.98|7047.98|0
1639670400000|2021-12-16 16:00:00|7059.14|7059.14|7040.86|7040.86|7060.13|7060.13|7038.34|7038.34|0
1639670700000|2021-12-16 16:05:00|7040.47|7040.47|7040.35|7040.35|7042.11|7042.11|7034.46|7034.46|0
1639671000000|2021-12-16 16:10:00|7040.29|7040.29|7030.48|7030.48|7042.9|7042.9|7028.14|7028.14|0
1639671300000|2021-12-16 16:15:00|7030.18|7030.18|7029.46|7029.46|7036.78|7036.78|7029.46|7029.46|0
1639671600000|2021-12-16 16:20:00|7029.56|7029.56|7029.77|7029.77|7033.65|7033.65|7026.74|7026.74|0
1639671900000|2021-12-16 16:25:00|7029.6|7029.6|7030.27|7030.27|7039.74|7039.74|7028.63|7028.63|0
1639728900000|2021-12-17 08:15:00|7026.91|7026.91|7034.61|7034.61|7034.61|7034.61|7024.35|7024.35|0
1639729200000|2021-12-17 08:20:00|7034.53|7034.53|7064.51|7064.51|7064.88|7064.88|7034.53|7034.53|0
1639729500000|2021-12-17 08:25:00|7064.82|7064.82|7067.43|7067.43|7068.23|7068.23|7063.69|7063.69|0
1639729800000|2021-12-17 08:30:00|7067.28|7067.28|7065.25|7065.25|7069.8|7069.8|7064.79|7064.79|0
1639730100000|2021-12-17 08:35:00|7065.03|7065.03|7057.01|7057.01|7067.59|7067.59|7055.99|7055.99|0
1639730400000|2021-12-17 08:40:00|7056.9|7056.9|7056.46|7056.46|7065.08|7065.08|7054.96|7054.96|0
1639730700000|2021-12-17 08:45:00|7056.5|7056.5|7064.8|7064.8|7066.69|7066.69|7051.83|7051.83|0
1639731000000|2021-12-17 08:50:00|7064.68|7064.68|7067.87|7067.87|7068.18|7068.18|7063.01|7063.01|0
1639731300000|2021-12-17 08:55:00|7067.64|7067.64|7072.27|7072.27|7073.08|7073.08|7058.8|7058.8|0
1639731600000|2021-12-17 09:00:00|7072.12|7072.12|7061.55|7061.55|7072.27|7072.27|7056.88|7056.88|0
1639731900000|2021-12-17 09:05:00|7061.48|7061.48|7060.64|7060.64|7061.48|7061.48|7052.02|7052.02|0
1639732200000|2021-12-17 09:10:00|7060.41|7060.41|7050.24|7050.24|7061.46|7061.46|7050.24|7050.24|0
1639732500000|2021-12-17 09:15:00|7049.94|7049.94|7049.42|7049.42|7053.1|7053.1|7046.55|7046.55|0
1639732800000|2021-12-17 09:20:00|7049.23|7049.23|7065.01|7065.01|7065.44|7065.44|7048.27|7048.27|0
1639733100000|2021-12-17 09:25:00|7065.13|7065.13|7071.74|7071.74|7075.08|7075.08|7065.13|7065.13|0
1639733400000|2021-12-17 09:30:00|7071.78|7071.78|7065.14|7065.14|7074.79|7074.79|7064.95|7064.95|0
1639733700000|2021-12-17 09:35:00|7064.81|7064.81|7071.08|7071.08|7072.57|7072.57|7064.81|7064.81|0
1639734000000|2021-12-17 09:40:00|7071|7071|7067.15|7067.15|7071.53|7071.53|7067.15|7067.15|0
1639734300000|2021-12-17 09:45:00|7066.94|7066.94|7070.94|7070.94|7072.53|7072.53|7063.19|7063.19|0
1639734600000|2021-12-17 09:50:00|7070.53|7070.53|7068.43|7068.43|7070.53|7070.53|7064.12|7064.12|0
1639734900000|2021-12-17 09:55:00|7067.57|7067.57|7083.24|7083.24|7084.06|7084.06|7067.42|7067.42|0
1639735200000|2021-12-17 10:00:00|7082.95|7082.95|7091.91|7091.91|7097.31|7097.31|7082.95|7082.95|0
1639735500000|2021-12-17 10:05:00|7092.25|7092.25|7099.26|7099.26|7102.92|7102.92|7091.63|7091.63|0
1639736100000|2021-12-17 10:15:00|7096.61|7096.61|7093.26|7093.26|7097.97|7097.97|7078.66|7078.66|0
1639736400000|2021-12-17 10:20:00|7093.17|7093.17|7109.79|7109.79|7116.67|7116.67|7093.17|7093.17|0
1639736700000|2021-12-17 10:25:00|7109.63|7109.63|7116.62|7116.62|7116.86|7116.86|7108.47|7108.47|0
1639737000000|2021-12-17 10:30:00|7118.33|7118.33|7124.85|7124.85|7130.56|7130.56|7117.61|7117.61|0
1639737300000|2021-12-17 10:35:00|7124.73|7124.73|7138.5|7138.5|7138.5|7138.5|7124.73|7124.73|0
1639737600000|2021-12-17 10:40:00|7138.83|7138.83|7142.85|7142.85|7145.54|7145.54|7136.14|7136.14|0
1639737900000|2021-12-17 10:45:00|7143.03|7143.03|7145.31|7145.31|7147.88|7147.88|7139.39|7139.39|0
1639738200000|2021-12-17 10:50:00|7146.95|7146.95|7167.26|7167.26|7172.87|7172.87|7146.95|7146.95|0
1639738500000|2021-12-17 10:55:00|7168.56|7168.56|7166.29|7166.29|7173.46|7173.46|7155.61|7155.61|0
1639738800000|2021-12-17 11:00:00|7163.82|7163.82|7118.26|7118.26|7164.5|7164.5|7118.06|7118.06|0
1639739100000|2021-12-17 11:05:00|7118.38|7118.38|7111.27|7111.27|7124.29|7124.29|7108.29|7108.29|0
1639739400000|2021-12-17 11:10:00|7112.03|7112.03|7116.69|7116.69|7119.06|7119.06|7111.5|7111.5|0
1639739700000|2021-12-17 11:15:00|7116.77|7116.77|7112.97|7112.97|7118.37|7118.37|7109.9|7109.9|0
1639740000000|2021-12-17 11:20:00|7112.81|7112.81|7120.27|7120.27|7122.79|7122.79|7112.81|7112.81|0
1639740300000|2021-12-17 11:25:00|7120.11|7120.11|7116.29|7116.29|7120.7|7120.7|7112.3|7112.3|0
1639740600000|2021-12-17 11:30:00|7116.04|7116.04|7113.26|7113.26|7125.07|7125.07|7112.75|7112.75|0
1639740900000|2021-12-17 11:35:00|7114.11|7114.11|7112.19|7112.19|7114.11|7114.11|7109.44|7109.44|0
1639741200000|2021-12-17 11:40:00|7111.8|7111.8|7107.51|7107.51|7114.6|7114.6|7103.4|7103.4|0
1639741500000|2021-12-17 11:45:00|7107.21|7107.21|7109.71|7109.71|7109.71|7109.71|7105.63|7105.63|0
1639741800000|2021-12-17 11:50:00|7109.74|7109.74|7115.2|7115.2|7115.56|7115.56|7109.74|7109.74|0
1639742100000|2021-12-17 11:55:00|7115.28|7115.28|7112.6|7112.6|7115.75|7115.75|7108.08|7108.08|0
1639742400000|2021-12-17 12:00:00|7112.69|7112.69|7122.05|7122.05|7126.27|7126.27|7112.39|7112.39|0
1639742700000|2021-12-17 12:05:00|7121.86|7121.86|7117.01|7117.01|7122.64|7122.64|7116.89|7116.89|0
1639743000000|2021-12-17 12:10:00|7117.11|7117.11|7109.11|7109.11|7117.11|7117.11|7107.05|7107.05|0
1639743300000|2021-12-17 12:15:00|7109.02|7109.02|7115.69|7115.69|7115.81|7115.81|7106.82|7106.82|0
1639743600000|2021-12-17 12:20:00|7115.5|7115.5|7109.98|7109.98|7115.95|7115.95|7108.6|7108.6|0
1639743900000|2021-12-17 12:25:00|7110.17|7110.17|7108.11|7108.11|7111.27|7111.27|7106.62|7106.62|0
1639744200000|2021-12-17 12:30:00|7108.3|7108.3|7108.52|7108.52|7108.95|7108.95|7104.14|7104.14|0
1639744500000|2021-12-17 12:35:00|7108.22|7108.22|7103.68|7103.68|7111.12|7111.12|7103.68|7103.68|0
1639744800000|2021-12-17 12:40:00|7103.49|7103.49|7110.57|7110.57|7110.68|7110.68|7101.44|7101.44|0
1639745100000|2021-12-17 12:45:00|7110.4|7110.4|7104.22|7104.22|7113.34|7113.34|7103.79|7103.79|0
1639745400000|2021-12-17 12:50:00|7104.14|7104.14|7100.21|7100.21|7104.3|7104.3|7099.17|7099.17|0
1639745700000|2021-12-17 12:55:00|7099.99|7099.99|7093.76|7093.76|7100.91|7100.91|7093.76|7093.76|0
1639746000000|2021-12-17 13:00:00|7092.91|7092.91|7097.14|7097.14|7098.93|7098.93|7090.73|7090.73|0
1639746300000|2021-12-17 13:05:00|7097.05|7097.05|7082.7|7082.7|7097.78|7097.78|7078.07|7078.07|0
1639746600000|2021-12-17 13:10:00|7082.78|7082.78|7094.36|7094.36|7096.61|7096.61|7082.78|7082.78|0
1639746900000|2021-12-17 13:15:00|7094.26|7094.26|7100.1|7100.1|7102.71|7102.71|7094.07|7094.07|0
1639747200000|2021-12-17 13:20:00|7100.04|7100.04|7095.8|7095.8|7100.04|7100.04|7091.51|7091.51|0
1639747500000|2021-12-17 13:25:00|7095.64|7095.64|7106.39|7106.39|7108.05|7108.05|7095.59|7095.59|0
1639747800000|2021-12-17 13:30:00|7106.31|7106.31|7108.29|7108.29|7108.47|7108.47|7102.76|7102.76|0
1639748100000|2021-12-17 13:35:00|7108.59|7108.59|7124.8|7124.8|7124.96|7124.96|7108.58|7108.58|0
1639748400000|2021-12-17 13:40:00|7125.1|7125.1|7120.1|7120.1|7126.16|7126.16|7120.1|7120.1|0
1639748700000|2021-12-17 13:45:00|7118.39|7118.39|7117.19|7117.19|7118.59|7118.59|7115.31|7115.31|0
1639749000000|2021-12-17 13:50:00|7116.78|7116.78|7114.05|7114.05|7118.88|7118.88|7112.2|7112.2|0
1639749300000|2021-12-17 13:55:00|7114|7114|7115.37|7115.37|7116.53|7116.53|7111.39|7111.39|0
1639749600000|2021-12-17 14:00:00|7115.58|7115.58|7100.69|7100.69|7117.57|7117.57|7099.12|7099.12|0
1639749900000|2021-12-17 14:05:00|7100.78|7100.78|7094.96|7094.96|7104.96|7104.96|7094.96|7094.96|0
1639750200000|2021-12-17 14:10:00|7094.88|7094.88|7094.81|7094.81|7098.68|7098.68|7093.82|7093.82|0
1639750500000|2021-12-17 14:15:00|7095.04|7095.04|7103.34|7103.34|7103.34|7103.34|7095.04|7095.04|0
1639750800000|2021-12-17 14:20:00|7103.27|7103.27|7098.47|7098.47|7103.3|7103.3|7098.47|7098.47|0
1639751100000|2021-12-17 14:25:00|7098.37|7098.37|7111.55|7111.55|7111.55|7111.55|7097.57|7097.57|0
1639751400000|2021-12-17 14:30:00|7112.01|7112.01|7117.5|7117.5|7118.05|7118.05|7096.57|7096.57|0
1639751700000|2021-12-17 14:35:00|7117.35|7117.35|7108.41|7108.41|7118.07|7118.07|7099.36|7099.36|0
1639752000000|2021-12-17 14:40:00|7108.3|7108.3|7086.6|7086.6|7108.3|7108.3|7086.54|7086.54|0
1639752300000|2021-12-17 14:45:00|7086.49|7086.49|7091.87|7091.87|7091.87|7091.87|7080.53|7080.53|0
1639752600000|2021-12-17 14:50:00|7092.73|7092.73|7096.9|7096.9|7109.18|7109.18|7092.73|7092.73|0
1639752900000|2021-12-17 14:55:00|7096.71|7096.71|7110.41|7110.41|7110.53|7110.53|7091.5|7091.5|0
1639753200000|2021-12-17 15:00:00|7109.97|7109.97|7132.91|7132.91|7133.67|7133.67|7107.27|7107.27|0
1639753500000|2021-12-17 15:05:00|7133.15|7133.15|7136.7|7136.7|7146.25|7146.25|7133.08|7133.08|0
1639753800000|2021-12-17 15:10:00|7136.92|7136.92|7130.58|7130.58|7140.38|7140.38|7129.21|7129.21|0
1639754100000|2021-12-17 15:15:00|7130.5|7130.5|7124.19|7124.19|7130.58|7130.58|7115.93|7115.93|0
1639754400000|2021-12-17 15:20:00|7124.08|7124.08|7118.67|7118.67|7129.98|7129.98|7114.58|7114.58|0
1639754700000|2021-12-17 15:25:00|7118.78|7118.78|7136.65|7136.65|7136.9|7136.9|7118.78|7118.78|0
1639755000000|2021-12-17 15:30:00|7136.88|7136.88|7160.48|7160.48|7160.48|7160.48|7133.42|7133.42|0
1639755300000|2021-12-17 15:35:00|7160.67|7160.67|7195.84|7195.84|7197.21|7197.21|7160.67|7160.67|0
1639755600000|2021-12-17 15:40:00|7195.91|7195.91|7187.56|7187.56|7195.91|7195.91|7182.87|7182.87|0
1639755900000|2021-12-17 15:45:00|7187.41|7187.41|7189.46|7189.46|7194.15|7194.15|7185.88|7185.88|0
1639756200000|2021-12-17 15:50:00|7189.49|7189.49|7210.93|7210.93|7212.86|7212.86|7186.9|7186.9|0
1639756500000|2021-12-17 15:55:00|7211.16|7211.16|7206.32|7206.32|7212.59|7212.59|7201.28|7201.28|0
1639756800000|2021-12-17 16:00:00|7206.64|7206.64|7207.54|7207.54|7208.84|7208.84|7206.07|7206.07|0
1639757100000|2021-12-17 16:05:00|7207.63|7207.63|7211.39|7211.39|7214.67|7214.67|7206.18|7206.18|0
1639757400000|2021-12-17 16:10:00|7211.28|7211.28|7218.7|7218.7|7219.4|7219.4|7210.14|7210.14|0
1639757700000|2021-12-17 16:15:00|7218.62|7218.62|7220.82|7220.82|7220.82|7220.82|7214.29|7214.29|0
1639758000000|2021-12-17 16:20:00|7220.74|7220.74|7218.99|7218.99|7224.68|7224.68|7218.07|7218.07|0
1639758300000|2021-12-17 16:25:00|7218.8|7218.8|7214.78|7214.78|7219.9|7219.9|7212.16|7212.16|0
1639988100000|2021-12-20 08:15:00|6988.3|6988.3|7002.29|7002.29|7005.04|7005.04|6986.75|6986.75|0
1639988400000|2021-12-20 08:20:00|7004|7004|7018.53|7018.53|7019.07|7019.07|6998.82|6998.82|0
1639988700000|2021-12-20 08:25:00|7018.91|7018.91|7046.76|7046.76|7046.76|7046.76|7018.91|7018.91|0
1639989000000|2021-12-20 08:30:00|7046.5|7046.5|7039.24|7039.24|7046.97|7046.97|7035.1|7035.1|0
1639989300000|2021-12-20 08:35:00|7039.47|7039.47|7023.82|7023.82|7047.78|7047.78|7023.02|7023.02|0
1639989600000|2021-12-20 08:40:00|7024.05|7024.05|7032.36|7032.36|7032.55|7032.55|7022.21|7022.21|0
1639989900000|2021-12-20 08:45:00|7032.23|7032.23|7021.89|7021.89|7034.74|7034.74|7017.64|7017.64|0
1639990200000|2021-12-20 08:50:00|7021.78|7021.78|7020.33|7020.33|7023.41|7023.41|7012.42|7012.42|0
1639990500000|2021-12-20 08:55:00|7020.44|7020.44|7015.38|7015.38|7028.19|7028.19|7014.02|7014.02|0
1639990800000|2021-12-20 09:00:00|7015.18|7015.18|6995.98|6995.98|7015.28|7015.28|6995.12|6995.12|0
1639991100000|2021-12-20 09:05:00|6995.82|6995.82|6984.73|6984.73|6995.82|6995.82|6983.38|6983.38|0
1639991400000|2021-12-20 09:10:00|6985.03|6985.03|6968.06|6968.06|6987.46|6987.46|6966.25|6966.25|0
1639991700000|2021-12-20 09:15:00|6967.99|6967.99|6969.25|6969.25|6971.74|6971.74|6966.13|6966.13|0
1639992000000|2021-12-20 09:20:00|6969.73|6969.73|6974.15|6974.15|6976.45|6976.45|6966.18|6966.18|0
1639992300000|2021-12-20 09:25:00|6974.33|6974.33|6979.17|6979.17|6980.63|6980.63|6966.79|6966.79|0
1639992600000|2021-12-20 09:30:00|6979.4|6979.4|6990.28|6990.28|6992.94|6992.94|6978.51|6978.51|0
1639992900000|2021-12-20 09:35:00|6991|6991|6999.16|6999.16|7008.76|7008.76|6990.64|6990.64|0
1639993200000|2021-12-20 09:40:00|6999.38|6999.38|7006.25|7006.25|7007.6|7007.6|6993.55|6993.55|0
1639993500000|2021-12-20 09:45:00|7006.17|7006.17|7006.63|7006.63|7006.76|7006.76|6996.35|6996.35|0
1639993800000|2021-12-20 09:50:00|7004.54|7004.54|7001.48|7001.48|7009.99|7009.99|6999.97|6999.97|0
1639994100000|2021-12-20 09:55:00|7000.85|7000.85|7004.36|7004.36|7004.79|7004.79|6998.42|6998.42|0
1639994400000|2021-12-20 10:00:00|7004.18|7004.18|7036.78|7036.78|7038.89|7038.89|7003.21|7003.21|0
1639994700000|2021-12-20 10:05:00|7036.59|7036.59|7041.23|7041.23|7041.61|7041.61|7032.85|7032.85|0
1639995000000|2021-12-20 10:10:00|7041.04|7041.04|7040.87|7040.87|7045.6|7045.6|7038.48|7038.48|0
1639995300000|2021-12-20 10:15:00|7041.1|7041.1|7054.52|7054.52|7054.82|7054.82|7035.55|7035.55|0
1639995600000|2021-12-20 10:20:00|7054.83|7054.83|7065|7065|7066.23|7066.23|7054.06|7054.06|0
1639995900000|2021-12-20 10:25:00|7064.15|7064.15|7062.1|7062.1|7065.93|7065.93|7054.96|7054.96|0
1639996200000|2021-12-20 10:30:00|7061.71|7061.71|7054.18|7054.18|7062.25|7062.25|7050.08|7050.08|0
1639996500000|2021-12-20 10:35:00|7054.41|7054.41|7045.19|7045.19|7055.34|7055.34|7042.42|7042.42|0
1639996800000|2021-12-20 10:40:00|7045.49|7045.49|7045.16|7045.16|7055.19|7055.19|7045.16|7045.16|0
1639997100000|2021-12-20 10:45:00|7044.83|7044.83|7041.38|7041.38|7044.83|7044.83|7037.01|7037.01|0
1639997400000|2021-12-20 10:50:00|7041.57|7041.57|7040.94|7040.94|7046.08|7046.08|7037.35|7037.35|0
1639997700000|2021-12-20 10:55:00|7041.19|7041.19|7042.2|7042.2|7048.43|7048.43|7039.21|7039.21|0
1639998000000|2021-12-20 11:00:00|7041.9|7041.9|7031.97|7031.97|7042.81|7042.81|7031.97|7031.97|0
1639998300000|2021-12-20 11:05:00|7031.4|7031.4|7024.86|7024.86|7031.4|7031.4|7023.79|7023.79|0
1639998600000|2021-12-20 11:10:00|7024.93|7024.93|7032.91|7032.91|7035.47|7035.47|7023.95|7023.95|0
1639998900000|2021-12-20 11:15:00|7032.81|7032.81|7028.1|7028.1|7033.77|7033.77|7027.65|7027.65|0
1639999200000|2021-12-20 11:20:00|7027.94|7027.94|7030.59|7030.59|7032.15|7032.15|7027.66|7027.66|0
1639999500000|2021-12-20 11:25:00|7030.72|7030.72|7019.31|7019.31|7031.39|7031.39|7018.22|7018.22|0
1639999800000|2021-12-20 11:30:00|7020.16|7020.16|7034.86|7034.86|7037.66|7037.66|7019.96|7019.96|0
1640000100000|2021-12-20 11:35:00|7034.73|7034.73|7033.5|7033.5|7035.53|7035.53|7032.64|7032.64|0
1640000400000|2021-12-20 11:40:00|7033.78|7033.78|7037.69|7037.69|7040.2|7040.2|7033.68|7033.68|0
1640000700000|2021-12-20 11:45:00|7038.55|7038.55|7029.5|7029.5|7041.78|7041.78|7027.97|7027.97|0
1640001000000|2021-12-20 11:50:00|7027.78|7027.78|7025.7|7025.7|7029.36|7029.36|7023.64|7023.64|0
1640001300000|2021-12-20 11:55:00|7025.85|7025.85|7029.55|7029.55|7031.45|7031.45|7022.68|7022.68|0
1640001600000|2021-12-20 12:00:00|7030.11|7030.11|7026.47|7026.47|7033.56|7033.56|7025.28|7025.28|0
1640001900000|2021-12-20 12:05:00|7026.38|7026.38|7049.83|7049.83|7050.88|7050.88|7024.1|7024.1|0
1640002200000|2021-12-20 12:10:00|7049.72|7049.72|7052.42|7052.42|7053.42|7053.42|7048.82|7048.82|0
1640002500000|2021-12-20 12:15:00|7052.61|7052.61|7040.24|7040.24|7055.17|7055.17|7037.96|7037.96|0
1640002800000|2021-12-20 12:20:00|7040.05|7040.05|7040.98|7040.98|7043.35|7043.35|7036.23|7036.23|0
1640003100000|2021-12-20 12:25:00|7040.83|7040.83|7038.01|7038.01|7041.29|7041.29|7035.34|7035.34|0
1640003400000|2021-12-20 12:30:00|7038.09|7038.09|7053.1|7053.1|7053.1|7053.1|7036.13|7036.13|0
1640003700000|2021-12-20 12:35:00|7053.23|7053.23|7061.06|7061.06|7062.7|7062.7|7052.74|7052.74|0
1640004000000|2021-12-20 12:40:00|7060.91|7060.91|7064.75|7064.75|7067.83|7067.83|7058.12|7058.12|0
1640004300000|2021-12-20 12:45:00|7064.62|7064.62|7048.8|7048.8|7064.85|7064.85|7048.8|7048.8|0
1640004600000|2021-12-20 12:50:00|7048.23|7048.23|7035.15|7035.15|7048.23|7048.23|7034.96|7034.96|0
1640004900000|2021-12-20 12:55:00|7035.24|7035.24|7059.07|7059.07|7061.2|7061.2|7029.47|7029.47|0
1640005200000|2021-12-20 13:00:00|7058.88|7058.88|7074.45|7074.45|7082.58|7082.58|7058.52|7058.52|0
1640005500000|2021-12-20 13:05:00|7074.19|7074.19|7071.69|7071.69|7076.22|7076.22|7068.82|7068.82|0
1640005800000|2021-12-20 13:10:00|7071.5|7071.5|7072.85|7072.85|7077.2|7077.2|7068.46|7068.46|0
1640006100000|2021-12-20 13:15:00|7072.88|7072.88|7061.74|7061.74|7074.57|7074.57|7061.41|7061.41|0
1640006400000|2021-12-20 13:20:00|7063.45|7063.45|7067.23|7067.23|7073.18|7073.18|7062.42|7062.42|0
1640006700000|2021-12-20 13:25:00|7066.37|7066.37|7073.78|7073.78|7081.33|7081.33|7060.59|7060.59|0
1640007000000|2021-12-20 13:30:00|7073.23|7073.23|7054.47|7054.47|7073.23|7073.23|7052.61|7052.61|0
1640007300000|2021-12-20 13:35:00|7054.78|7054.78|7051.43|7051.43|7056.81|7056.81|7050.48|7050.48|0
1640007600000|2021-12-20 13:40:00|7051.32|7051.32|7047.12|7047.12|7056.58|7056.58|7043.85|7043.85|0
1640007900000|2021-12-20 13:45:00|7046.73|7046.73|7057.13|7057.13|7058.74|7058.74|7046.51|7046.51|0
1640008200000|2021-12-20 13:50:00|7057.36|7057.36|7056.63|7056.63|7059.36|7059.36|7052.22|7052.22|0
1640008500000|2021-12-20 13:55:00|7056.82|7056.82|7063.84|7063.84|7066.41|7066.41|7056.82|7056.82|0
1640008800000|2021-12-20 14:00:00|7064.07|7064.07|7060.87|7060.87|7069.79|7069.79|7060.77|7060.77|0
1640009100000|2021-12-20 14:05:00|7060.78|7060.78|7058.48|7058.48|7060.78|7060.78|7049.17|7049.17|0
1640009400000|2021-12-20 14:10:00|7058.67|7058.67|7053.22|7053.22|7059.71|7059.71|7052.51|7052.51|0
1640009700000|2021-12-20 14:15:00|7053.29|7053.29|7048.66|7048.66|7057.71|7057.71|7044.4|7044.4|0
1640010000000|2021-12-20 14:20:00|7048.58|7048.58|7058.08|7058.08|7058.08|7058.08|7043.16|7043.16|0
1640010300000|2021-12-20 14:25:00|7057.48|7057.48|7058.81|7058.81|7062.33|7062.33|7052.72|7052.72|0
1640010600000|2021-12-20 14:30:00|7057.05|7057.05|7031.43|7031.43|7060.08|7060.08|7021.11|7021.11|0
1640010900000|2021-12-20 14:35:00|7031.81|7031.81|7050.01|7050.01|7050.11|7050.11|7031.81|7031.81|0
1640011200000|2021-12-20 14:40:00|7050.24|7050.24|7057.34|7057.34|7065.76|7065.76|7036.7|7036.7|0
1640011500000|2021-12-20 14:45:00|7056.48|7056.48|7059.88|7059.88|7069.33|7069.33|7054.64|7054.64|0
1640011800000|2021-12-20 14:50:00|7060.3|7060.3|7086.88|7086.88|7087.87|7087.87|7060.3|7060.3|0
1640012100000|2021-12-20 14:55:00|7087.26|7087.26|7128.46|7128.46|7138.02|7138.02|7087.26|7087.26|0
1640012400000|2021-12-20 15:00:00|7128.43|7128.43|7171.08|7171.08|7172.15|7172.15|7127.54|7127.54|0
1640012700000|2021-12-20 15:05:00|7171.14|7171.14|7167.45|7167.45|7174.91|7174.91|7156.66|7156.66|0
1640013000000|2021-12-20 15:10:00|7166.89|7166.89|7176.47|7176.47|7178.84|7178.84|7164.75|7164.75|0
1640013300000|2021-12-20 15:15:00|7176.1|7176.1|7194.24|7194.24|7199.56|7199.56|7175.78|7175.78|0
1640013600000|2021-12-20 15:20:00|7194.15|7194.15|7191.43|7191.43|7205|7205|7190.08|7190.08|0
1640013900000|2021-12-20 15:25:00|7191.33|7191.33|7197.34|7197.34|7206.28|7206.28|7180.21|7180.21|0
1640014200000|2021-12-20 15:30:00|7197.67|7197.67|7178.52|7178.52|7197.67|7197.67|7174.13|7174.13|0
1640014500000|2021-12-20 15:35:00|7178.55|7178.55|7186.59|7186.59|7190.76|7190.76|7171.6|7171.6|0
1640014800000|2021-12-20 15:40:00|7186.48|7186.48|7173.96|7173.96|7187.56|7187.56|7170.86|7170.86|0
1640015100000|2021-12-20 15:45:00|7173.85|7173.85|7173.81|7173.81|7179.23|7179.23|7170.11|7170.11|0
1640015400000|2021-12-20 15:50:00|7173.68|7173.68|7175.39|7175.39|7181.45|7181.45|7173.6|7173.6|0
1640015700000|2021-12-20 15:55:00|7175.45|7175.45|7177.31|7177.31|7177.48|7177.48|7168.11|7168.11|0
1640016000000|2021-12-20 16:00:00|7176.86|7176.86|7180.02|7180.02|7180.05|7180.05|7170.16|7170.16|0
1640016300000|2021-12-20 16:05:00|7179.92|7179.92|7175.95|7175.95|7180.37|7180.37|7175.04|7175.04|0
1640016600000|2021-12-20 16:10:00|7175.72|7175.72|7177.06|7177.06|7177.22|7177.22|7163.83|7163.83|0
1640016900000|2021-12-20 16:15:00|7176.68|7176.68|7178.77|7178.77|7178.77|7178.77|7171.83|7171.83|0
1640017200000|2021-12-20 16:20:00|7179.63|7179.63|7171.07|7171.07|7180.38|7180.38|7169.43|7169.43|0
1640017500000|2021-12-20 16:25:00|7170.95|7170.95|7164.77|7164.77|7172.24|7172.24|7161.67|7161.67|0
1640074500000|2021-12-21 08:15:00|7224.08|7224.08|7210.73|7210.73|7227.06|7227.06|7210.51|7210.51|0
1640074800000|2021-12-21 08:20:00|7211.3|7211.3|7241.25|7241.25|7244.7|7244.7|7210.83|7210.83|0
1640075100000|2021-12-21 08:25:00|7241.07|7241.07|7220.97|7220.97|7242.14|7242.14|7215.97|7215.97|0
1640075400000|2021-12-21 08:30:00|7220.78|7220.78|7214.95|7214.95|7224.73|7224.73|7214.95|7214.95|0
1640075700000|2021-12-21 08:35:00|7216.66|7216.66|7205.7|7205.7|7217.09|7217.09|7201.93|7201.93|0
1640076000000|2021-12-21 08:40:00|7206.63|7206.63|7219.84|7219.84|7219.84|7219.84|7204.94|7204.94|0
1640076300000|2021-12-21 08:45:00|7218.99|7218.99|7218.77|7218.77|7233.61|7233.61|7218.33|7218.33|0
1640076600000|2021-12-21 08:50:00|7220.48|7220.48|7217.89|7217.89|7223.98|7223.98|7217.89|7217.89|0
1640076900000|2021-12-21 08:55:00|7217.66|7217.66|7207.77|7207.77|7218.02|7218.02|7205.28|7205.28|0
1640077200000|2021-12-21 09:00:00|7206.34|7206.34|7214.87|7214.87|7214.87|7214.87|7201.81|7201.81|0
1640077500000|2021-12-21 09:05:00|7214.76|7214.76|7224.63|7224.63|7225.88|7225.88|7214.63|7214.63|0
1640077800000|2021-12-21 09:10:00|7224.47|7224.47|7221.79|7221.79|7224.81|7224.81|7216.35|7216.35|0
1640078100000|2021-12-21 09:15:00|7222.12|7222.12|7223.38|7223.38|7225.84|7225.84|7219.68|7219.68|0
1640078400000|2021-12-21 09:20:00|7223.29|7223.29|7227.38|7227.38|7230.6|7230.6|7222.57|7222.57|0
1640078700000|2021-12-21 09:25:00|7227.51|7227.51|7241.08|7241.08|7241.47|7241.47|7227.51|7227.51|0
1640079000000|2021-12-21 09:30:00|7240.77|7240.77|7236.03|7236.03|7241.89|7241.89|7235.15|7235.15|0
1640079300000|2021-12-21 09:35:00|7235.98|7235.98|7246.27|7246.27|7249.83|7249.83|7235.79|7235.79|0
1640079600000|2021-12-21 09:40:00|7245.89|7245.89|7234.31|7234.31|7246.71|7246.71|7231.44|7231.44|0
1640079900000|2021-12-21 09:45:00|7234.7|7234.7|7247.98|7247.98|7249.3|7249.3|7234.7|7234.7|0
1640080200000|2021-12-21 09:50:00|7247.75|7247.75|7251.63|7251.63|7252.03|7252.03|7242.58|7242.58|0
1640080500000|2021-12-21 09:55:00|7251.71|7251.71|7252.42|7252.42|7255.78|7255.78|7248.93|7248.93|0
1640080800000|2021-12-21 10:00:00|7251.97|7251.97|7247.64|7247.64|7254.77|7254.77|7246.47|7246.47|0
1640081100000|2021-12-21 10:05:00|7247.71|7247.71|7260.28|7260.28|7260.89|7260.89|7246.52|7246.52|0
1640081400000|2021-12-21 10:10:00|7260.42|7260.42|7279.31|7279.31|7279.31|7279.31|7258.2|7258.2|0
1640081700000|2021-12-21 10:15:00|7279.73|7279.73|7293.2|7293.2|7294.81|7294.81|7279.56|7279.56|0
1640082000000|2021-12-21 10:20:00|7292.96|7292.96|7310.79|7310.79|7311.68|7311.68|7292.96|7292.96|0
1640082300000|2021-12-21 10:25:00|7310.95|7310.95|7284.86|7284.86|7311.14|7311.14|7282.69|7282.69|0
1640082600000|2021-12-21 10:30:00|7284.62|7284.62|7273.27|7273.27|7285.34|7285.34|7271.9|7271.9|0
1640082900000|2021-12-21 10:35:00|7273.64|7273.64|7264.52|7264.52|7273.97|7273.97|7263.77|7263.77|0
1640083200000|2021-12-21 10:40:00|7264.72|7264.72|7258.69|7258.69|7266.07|7266.07|7258.69|7258.69|0
1640083500000|2021-12-21 10:45:00|7258.6|7258.6|7255|7255|7259.05|7259.05|7254.97|7254.97|0
1640083800000|2021-12-21 10:50:00|7255.19|7255.19|7258.41|7258.41|7258.6|7258.6|7251.71|7251.71|0
1640084100000|2021-12-21 10:55:00|7258.62|7258.62|7272.09|7272.09|7273.32|7273.32|7258.62|7258.62|0
1640084400000|2021-12-21 11:00:00|7271.83|7271.83|7272|7272|7273.42|7273.42|7268.15|7268.15|0
1640084700000|2021-12-21 11:05:00|7271.62|7271.62|7271.35|7271.35|7277.47|7277.47|7267.42|7267.42|0
1640085000000|2021-12-21 11:10:00|7271.74|7271.74|7272.36|7272.36|7272.86|7272.86|7269.6|7269.6|0
1640085300000|2021-12-21 11:15:00|7272.58|7272.58|7275.04|7275.04|7275.08|7275.08|7271.44|7271.44|0
1640085600000|2021-12-21 11:20:00|7274.85|7274.85|7282.69|7282.69|7286.96|7286.96|7274.77|7274.77|0
1640085900000|2021-12-21 11:25:00|7280.98|7280.98|7289.31|7289.31|7289.58|7289.58|7280.98|7280.98|0
1640086200000|2021-12-21 11:30:00|7289.92|7289.92|7289.84|7289.84|7292.27|7292.27|7289.15|7289.15|0
1640086500000|2021-12-21 11:35:00|7290.7|7290.7|7292.46|7292.46|7295.14|7295.14|7290.7|7290.7|0
1640086800000|2021-12-21 11:40:00|7292.42|7292.42|7279.62|7279.62|7292.76|7292.76|7278.63|7278.63|0
1640087100000|2021-12-21 11:45:00|7279.39|7279.39|7278.81|7278.81|7280.44|7280.44|7276.13|7276.13|0
1640087400000|2021-12-21 11:50:00|7279.35|7279.35|7278.35|7278.35|7281.96|7281.96|7275.79|7275.79|0
1640087700000|2021-12-21 11:55:00|7278.16|7278.16|7274.12|7274.12|7278.16|7278.16|7272.49|7272.49|0
1640088000000|2021-12-21 12:00:00|7273.96|7273.96|7278.02|7278.02|7278.02|7278.02|7272.89|7272.89|0
1640088300000|2021-12-21 12:05:00|7277.77|7277.77|7271.21|7271.21|7277.77|7277.77|7270.25|7270.25|0
1640088600000|2021-12-21 12:10:00|7270.89|7270.89|7276.13|7276.13|7277.2|7277.2|7270.22|7270.22|0
1640088900000|2021-12-21 12:15:00|7275.89|7275.89|7275.66|7275.66|7277.01|7277.01|7274.62|7274.62|0
1640089200000|2021-12-21 12:20:00|7275.74|7275.74|7276.48|7276.48|7277.64|7277.64|7274.06|7274.06|0
1640089500000|2021-12-21 12:25:00|7275.96|7275.96|7283.95|7283.95|7283.95|7283.95|7275.96|7275.96|0
1640089800000|2021-12-21 12:30:00|7283.79|7283.79|7280.13|7280.13|7284.02|7284.02|7279.4|7279.4|0
1640090100000|2021-12-21 12:35:00|7279.91|7279.91|7279.57|7279.57|7280.24|7280.24|7276.39|7276.39|0
1640090400000|2021-12-21 12:40:00|7279.48|7279.48|7284.41|7284.41|7284.78|7284.78|7278.53|7278.53|0
1640090700000|2021-12-21 12:45:00|7284.23|7284.23|7286.02|7286.02|7286.09|7286.09|7279.04|7279.04|0
1640091000000|2021-12-21 12:50:00|7285.86|7285.86|7290.57|7290.57|7291.44|7291.44|7285.86|7285.86|0
1640091300000|2021-12-21 12:55:00|7290.8|7290.8|7294.16|7294.16|7295.06|7295.06|7290.8|7290.8|0
1640091600000|2021-12-21 13:00:00|7294.08|7294.08|7290.45|7290.45|7294.28|7294.28|7284.76|7284.76|0
1640091900000|2021-12-21 13:05:00|7290.58|7290.58|7267.2|7267.2|7290.99|7290.99|7266.95|7266.95|0
1640092200000|2021-12-21 13:10:00|7267.14|7267.14|7265.27|7265.27|7267.17|7267.17|7262.63|7262.63|0
1640092500000|2021-12-21 13:15:00|7265.24|7265.24|7273.56|7273.56|7273.56|7273.56|7265.24|7265.24|0
1640092800000|2021-12-21 13:20:00|7273.87|7273.87|7275.05|7275.05|7277.49|7277.49|7273.87|7273.87|0
1640093100000|2021-12-21 13:25:00|7274.95|7274.95|7272.97|7272.97|7278.55|7278.55|7270.83|7270.83|0
1640093400000|2021-12-21 13:30:00|7273.08|7273.08|7275.03|7275.03|7275.43|7275.43|7271.54|7271.54|0
1640093700000|2021-12-21 13:35:00|7274.95|7274.95|7279.51|7279.51|7280.66|7280.66|7274.6|7274.6|0
1640094000000|2021-12-21 13:40:00|7279.7|7279.7|7274.44|7274.44|7279.7|7279.7|7273.62|7273.62|0
1640094300000|2021-12-21 13:45:00|7274.25|7274.25|7274.28|7274.28|7278.78|7278.78|7273.74|7273.74|0
1640094600000|2021-12-21 13:50:00|7274.19|7274.19|7274.95|7274.95|7274.95|7274.95|7271.58|7271.58|0
1640094900000|2021-12-21 13:55:00|7275.08|7275.08|7267.41|7267.41|7276.16|7276.16|7266.44|7266.44|0
1640095200000|2021-12-21 14:00:00|7267.25|7267.25|7268.04|7268.04|7271.1|7271.1|7266.4|7266.4|0
1640095500000|2021-12-21 14:05:00|7267.91|7267.91|7264.88|7264.88|7271.16|7271.16|7264.88|7264.88|0
1640095800000|2021-12-21 14:10:00|7264.73|7264.73|7259.01|7259.01|7264.73|7264.73|7259.01|7259.01|0
1640096100000|2021-12-21 14:15:00|7259.08|7259.08|7265.11|7265.11|7268.98|7268.98|7259.08|7259.08|0
1640096400000|2021-12-21 14:20:00|7264.98|7264.98|7265.14|7265.14|7265.74|7265.74|7262.3|7262.3|0
1640096700000|2021-12-21 14:25:00|7265.56|7265.56|7264.79|7264.79|7267.37|7267.37|7264.03|7264.03|0
1640097000000|2021-12-21 14:30:00|7264.92|7264.92|7287.85|7287.85|7290.24|7290.24|7262.82|7262.82|0
1640097300000|2021-12-21 14:35:00|7287.66|7287.66|7308.67|7308.67|7309.65|7309.65|7286.1|7286.1|0
1640097600000|2021-12-21 14:40:00|7309.17|7309.17|7300.11|7300.11|7309.26|7309.26|7296.41|7296.41|0
1640097900000|2021-12-21 14:45:00|7299.96|7299.96|7311.35|7311.35|7314.05|7314.05|7297.24|7297.24|0
1640098200000|2021-12-21 14:50:00|7311.41|7311.41|7322.62|7322.62|7323.97|7323.97|7311.41|7311.41|0
1640098500000|2021-12-21 14:55:00|7321.76|7321.76|7313.92|7313.92|7321.76|7321.76|7310.55|7310.55|0
1640098800000|2021-12-21 15:00:00|7314.06|7314.06|7336.52|7336.52|7336.52|7336.52|7314.06|7314.06|0
1640099100000|2021-12-21 15:05:00|7336.6|7336.6|7348.16|7348.16|7350.98|7350.98|7336.25|7336.25|0
1640099400000|2021-12-21 15:10:00|7348.37|7348.37|7351.68|7351.68|7352.06|7352.06|7345.39|7345.39|0
1640099700000|2021-12-21 15:15:00|7351.87|7351.87|7352.06|7352.06|7361.81|7361.81|7351.85|7351.85|0
1640100000000|2021-12-21 15:20:00|7351.84|7351.84|7325.98|7325.98|7355.49|7355.49|7325.98|7325.98|0
1640100300000|2021-12-21 15:25:00|7325.23|7325.23|7318.34|7318.34|7332.49|7332.49|7311.63|7311.63|0
1640100600000|2021-12-21 15:30:00|7318.19|7318.19|7328.57|7328.57|7339.6|7339.6|7317.64|7317.64|0
1640100900000|2021-12-21 15:35:00|7328.67|7328.67|7332.46|7332.46|7333.39|7333.39|7320.27|7320.27|0
1640101200000|2021-12-21 15:40:00|7332.08|7332.08|7351.23|7351.23|7353.7|7353.7|7331.69|7331.69|0
1640101500000|2021-12-21 15:45:00|7351.36|7351.36|7366.21|7366.21|7368.93|7368.93|7350.85|7350.85|0
1640101800000|2021-12-21 15:50:00|7365.65|7365.65|7366.77|7366.77|7373.54|7373.54|7363.8|7363.8|0
1640102100000|2021-12-21 15:55:00|7366.96|7366.96|7365.95|7365.95|7376.13|7376.13|7365.28|7365.28|0
1640102400000|2021-12-21 16:00:00|7365.69|7365.69|7362.43|7362.43|7368.54|7368.54|7360.6|7360.6|0
1640102700000|2021-12-21 16:05:00|7362.35|7362.35|7372.38|7372.38|7373.08|7373.08|7362.14|7362.14|0
1640103000000|2021-12-21 16:10:00|7372.3|7372.3|7368.44|7368.44|7373.46|7373.46|7365.72|7365.72|0
1640103300000|2021-12-21 16:15:00|7368.13|7368.13|7378.91|7378.91|7379.03|7379.03|7367.27|7367.27|0
1640103600000|2021-12-21 16:20:00|7378.47|7378.47|7384.64|7384.64|7386.61|7386.61|7378.47|7378.47|0
1640103900000|2021-12-21 16:25:00|7384.67|7384.67|7391.21|7391.21|7392.96|7392.96|7382.51|7382.51|0
1640160900000|2021-12-22 08:15:00|7393.39|7393.39|7384.98|7384.98|7394.09|7394.09|7383.67|7383.67|0
1640161200000|2021-12-22 08:20:00|7384.86|7384.86|7389.51|7389.51|7389.75|7389.75|7378.35|7378.35|0
1640161500000|2021-12-22 08:25:00|7389.48|7389.48|7374.84|7374.84|7389.7|7389.7|7372.5|7372.5|0
1640161800000|2021-12-22 08:30:00|7374.45|7374.45|7391.62|7391.62|7391.85|7391.85|7374.05|7374.05|0
1640162100000|2021-12-22 08:35:00|7390.51|7390.51|7386.53|7386.53|7390.6|7390.6|7382.15|7382.15|0
1640162400000|2021-12-22 08:40:00|7384.82|7384.82|7380.61|7380.61|7385.76|7385.76|7380.47|7380.47|0
1640162700000|2021-12-22 08:45:00|7380.5|7380.5|7382.18|7382.18|7382.18|7382.18|7372.79|7372.79|0
1640163000000|2021-12-22 08:50:00|7381.95|7381.95|7382.65|7382.65|7384.75|7384.75|7378.79|7378.79|0
1640163300000|2021-12-22 08:55:00|7382.78|7382.78|7368.16|7368.16|7383.04|7383.04|7364.65|7364.65|0
1640163600000|2021-12-22 09:00:00|7367.87|7367.87|7379.57|7379.57|7379.76|7379.76|7363.15|7363.15|0
1640163900000|2021-12-22 09:05:00|7380.11|7380.11|7382.55|7382.55|7383.87|7383.87|7377.36|7377.36|0
1640164200000|2021-12-22 09:10:00|7383.01|7383.01|7394.88|7394.88|7396.23|7396.23|7381.9|7381.9|0
1640164500000|2021-12-22 09:15:00|7394.99|7394.99|7398.56|7398.56|7401.54|7401.54|7394.61|7394.61|0
1640164800000|2021-12-22 09:20:00|7398.64|7398.64|7393.94|7393.94|7398.64|7398.64|7390.92|7390.92|0
1640165100000|2021-12-22 09:25:00|7394.48|7394.48|7401.1|7401.1|7401.56|7401.56|7390.36|7390.36|0
1640165400000|2021-12-22 09:30:00|7401.29|7401.29|7418.99|7418.99|7419.4|7419.4|7401.29|7401.29|0
1640165700000|2021-12-22 09:35:00|7419.45|7419.45|7412.38|7412.38|7419.45|7419.45|7411.79|7411.79|0
1640166000000|2021-12-22 09:40:00|7412.57|7412.57|7411.74|7411.74|7413.97|7413.97|7406.79|7406.79|0
1640166300000|2021-12-22 09:45:00|7411.87|7411.87|7417.58|7417.58|7418.25|7418.25|7411.84|7411.84|0
1640166600000|2021-12-22 09:50:00|7417.53|7417.53|7417.62|7417.62|7418.96|7418.96|7415.14|7415.14|0
1640166900000|2021-12-22 09:55:00|7417.05|7417.05|7423.99|7423.99|7424.02|7424.02|7416.69|7416.69|0
1640167200000|2021-12-22 10:00:00|7424.15|7424.15|7423.2|7423.2|7428.47|7428.47|7421.17|7421.17|0
1640167500000|2021-12-22 10:05:00|7423.29|7423.29|7429.13|7429.13|7432.33|7432.33|7422.16|7422.16|0
1640167800000|2021-12-22 10:10:00|7428.9|7428.9|7435.96|7435.96|7438.65|7438.65|7427.03|7427.03|0
1640168100000|2021-12-22 10:15:00|7435.91|7435.91|7446.81|7446.81|7446.81|7446.81|7434.84|7434.84|0
1640168400000|2021-12-22 10:20:00|7447.58|7447.58|7444.38|7444.38|7447.66|7447.66|7439.46|7439.46|0
1640168700000|2021-12-22 10:25:00|7443.52|7443.52|7436.29|7436.29|7443.52|7443.52|7432.75|7432.75|0
1640169000000|2021-12-22 10:30:00|7436.17|7436.17|7428.56|7428.56|7436.27|7436.27|7428.26|7428.26|0
1640169300000|2021-12-22 10:35:00|7429.03|7429.03|7440.01|7440.01|7440.54|7440.54|7428.83|7428.83|0
1640169600000|2021-12-22 10:40:00|7438.29|7438.29|7435.06|7435.06|7441.94|7441.94|7432.63|7432.63|0
1640169900000|2021-12-22 10:45:00|7435.17|7435.17|7445.3|7445.3|7445.96|7445.96|7433.93|7433.93|0
1640170200000|2021-12-22 10:50:00|7445.6|7445.6|7447.51|7447.51|7448.72|7448.72|7445.6|7445.6|0
1640170500000|2021-12-22 10:55:00|7447.81|7447.81|7450.87|7450.87|7451.96|7451.96|7446.44|7446.44|0
1640170800000|2021-12-22 11:00:00|7451.03|7451.03|7442.09|7442.09|7451.03|7451.03|7439.96|7439.96|0
1640171100000|2021-12-22 11:05:00|7441.93|7441.93|7455.11|7455.11|7455.51|7455.51|7441|7441|0
1640171400000|2021-12-22 11:10:00|7455.41|7455.41|7458.83|7458.83|7458.83|7458.83|7451.63|7451.63|0
1640171700000|2021-12-22 11:15:00|7459.06|7459.06|7460.33|7460.33|7464.26|7464.26|7458.72|7458.72|0
1640172000000|2021-12-22 11:20:00|7460.43|7460.43|7460.57|7460.57|7462.65|7462.65|7458.26|7458.26|0
1640172300000|2021-12-22 11:25:00|7460.5|7460.5|7463.6|7463.6|7466.74|7466.74|7460.5|7460.5|0
1640172600000|2021-12-22 11:30:00|7463.66|7463.66|7467.18|7467.18|7467.72|7467.72|7462.97|7462.97|0
1640172900000|2021-12-22 11:35:00|7467.11|7467.11|7476.38|7476.38|7477.34|7477.34|7465.39|7465.39|0
1640173200000|2021-12-22 11:40:00|7476.19|7476.19|7479.75|7479.75|7479.75|7479.75|7469.1|7469.1|0
1640173500000|2021-12-22 11:45:00|7479.94|7479.94|7484.78|7484.78|7488.12|7488.12|7479.94|7479.94|0
1640173800000|2021-12-22 11:50:00|7484.86|7484.86|7491.01|7491.01|7492.58|7492.58|7484.47|7484.47|0
1640174100000|2021-12-22 11:55:00|7490.82|7490.82|7496.42|7496.42|7497.03|7497.03|7486.7|7486.7|0
1640174400000|2021-12-22 12:00:00|7496.26|7496.26|7506.77|7506.77|7508.63|7508.63|7494.33|7494.33|0
1640174700000|2021-12-22 12:05:00|7506.56|7506.56|7525.18|7525.18|7525.18|7525.18|7506.1|7506.1|0
1640175000000|2021-12-22 12:10:00|7525.07|7525.07|7530.18|7530.18|7530.6|7530.6|7522.93|7522.93|0
1640175300000|2021-12-22 12:15:00|7530.03|7530.03|7530.1|7530.1|7534.11|7534.11|7529.83|7529.83|0
1640175600000|2021-12-22 12:20:00|7530.01|7530.01|7533.19|7533.19|7536.17|7536.17|7526.58|7526.58|0
1640175900000|2021-12-22 12:25:00|7533.32|7533.32|7537.49|7537.49|7538.02|7538.02|7532.98|7532.98|0
1640176200000|2021-12-22 12:30:00|7537.18|7537.18|7544.62|7544.62|7545.36|7545.36|7535.61|7535.61|0
1640176500000|2021-12-22 12:35:00|7544.52|7544.52|7536.73|7536.73|7549.23|7549.23|7536.73|7536.73|0
1640176800000|2021-12-22 12:40:00|7536.76|7536.76|7534.65|7534.65|7537.05|7537.05|7525.56|7525.56|0
1640177100000|2021-12-22 12:45:00|7534.42|7534.42|7540.3|7540.3|7542.29|7542.29|7534.19|7534.19|0
1640177400000|2021-12-22 12:50:00|7540.21|7540.21|7537.5|7537.5|7540.21|7540.21|7535.84|7535.84|0
1640177700000|2021-12-22 12:55:00|7537.42|7537.42|7531.38|7531.38|7538.57|7538.57|7531.38|7531.38|0
1640178000000|2021-12-22 13:00:00|7531.65|7531.65|7530.54|7530.54|7534.09|7534.09|7525.62|7525.62|0
1640178300000|2021-12-22 13:05:00|7530.38|7530.38|7525.62|7525.62|7531.1|7531.1|7525.62|7525.62|0
1640178600000|2021-12-22 13:10:00|7525.93|7525.93|7519|7519|7527.46|7527.46|7517.95|7517.95|0
1640178900000|2021-12-22 13:15:00|7519.19|7519.19|7527.83|7527.83|7531.02|7531.02|7519.19|7519.19|0
1640179200000|2021-12-22 13:20:00|7528.49|7528.49|7524.66|7524.66|7529.23|7529.23|7520.52|7520.52|0
1640179500000|2021-12-22 13:25:00|7524.55|7524.55|7526.91|7526.91|7526.91|7526.91|7522.76|7522.76|0
1640179800000|2021-12-22 13:30:00|7528.62|7528.62|7533.41|7533.41|7538.44|7538.44|7528.48|7528.48|0
1640180100000|2021-12-22 13:35:00|7533.32|7533.32|7511.62|7511.62|7533.88|7533.88|7509.36|7509.36|0
1640180400000|2021-12-22 13:40:00|7511.84|7511.84|7516.97|7516.97|7520.25|7520.25|7511.61|7511.61|0
1640180700000|2021-12-22 13:45:00|7516.94|7516.94|7523.46|7523.46|7525.07|7525.07|7516.78|7516.78|0
1640181000000|2021-12-22 13:50:00|7523.37|7523.37|7520.89|7520.89|7526.3|7526.3|7519.91|7519.91|0
1640181300000|2021-12-22 13:55:00|7520.78|7520.78|7525.23|7525.23|7528.39|7528.39|7519.72|7519.72|0
1640181600000|2021-12-22 14:00:00|7524.6|7524.6|7529.82|7529.82|7533.39|7533.39|7524.42|7524.42|0
1640181900000|2021-12-22 14:05:00|7529.22|7529.22|7522.07|7522.07|7530.05|7530.05|7521.83|7521.83|0
1640182200000|2021-12-22 14:10:00|7521.76|7521.76|7520.64|7520.64|7525.46|7525.46|7520.22|7520.22|0
1640182500000|2021-12-22 14:15:00|7520.33|7520.33|7506.22|7506.22|7520.37|7520.37|7500.81|7500.81|0
1640182800000|2021-12-22 14:20:00|7506.5|7506.5|7507.3|7507.3|7512.7|7512.7|7502.89|7502.89|0
1640183100000|2021-12-22 14:25:00|7507.49|7507.49|7512.52|7512.52|7515.37|7515.37|7507.44|7507.44|0
1640183400000|2021-12-22 14:30:00|7513.15|7513.15|7497.8|7497.8|7513.22|7513.22|7475.34|7475.34|0
1640183700000|2021-12-22 14:35:00|7497.45|7497.45|7498.51|7498.51|7499.07|7499.07|7480.81|7480.81|0
1640184000000|2021-12-22 14:40:00|7498.06|7498.06|7508.34|7508.34|7508.34|7508.34|7492.61|7492.61|0
1640184300000|2021-12-22 14:45:00|7508.02|7508.02|7498.3|7498.3|7513.01|7513.01|7497.89|7497.89|0
1640184600000|2021-12-22 14:50:00|7498.33|7498.33|7496.25|7496.25|7498.33|7498.33|7481.21|7481.21|0
1640184900000|2021-12-22 14:55:00|7496.36|7496.36|7503.39|7503.39|7504.24|7504.24|7493.27|7493.27|0
1640185200000|2021-12-22 15:00:00|7503.35|7503.35|7498.79|7498.79|7507.14|7507.14|7494.94|7494.94|0
1640185500000|2021-12-22 15:05:00|7498.88|7498.88|7497.09|7497.09|7499.82|7499.82|7495.34|7495.34|0
1640185800000|2021-12-22 15:10:00|7496.9|7496.9|7498.76|7498.76|7498.76|7498.76|7490.63|7490.63|0
1640186100000|2021-12-22 15:15:00|7498.84|7498.84|7493.29|7493.29|7504.03|7504.03|7493.02|7493.02|0
1640186400000|2021-12-22 15:20:00|7493.18|7493.18|7487.39|7487.39|7493.47|7493.47|7486.34|7486.34|0
1640186700000|2021-12-22 15:25:00|7487.29|7487.29|7490.49|7490.49|7501.57|7501.57|7483.43|7483.43|0
1640187000000|2021-12-22 15:30:00|7490.4|7490.4|7479.48|7479.48|7490.6|7490.6|7476.6|7476.6|0
1640187300000|2021-12-22 15:35:00|7479.35|7479.35|7485.84|7485.84|7486.72|7486.72|7473.59|7473.59|0
1640187600000|2021-12-22 15:40:00|7485.94|7485.94|7466.94|7466.94|7487.55|7487.55|7464.1|7464.1|0
1640187900000|2021-12-22 15:45:00|7467.24|7467.24|7458.03|7458.03|7468.73|7468.73|7456.7|7456.7|0
1640188200000|2021-12-22 15:50:00|7458.37|7458.37|7464.18|7464.18|7464.18|7464.18|7447.5|7447.5|0
1640188500000|2021-12-22 15:55:00|7465.9|7465.9|7474.89|7474.89|7475.06|7475.06|7465.9|7465.9|0
1640188800000|2021-12-22 16:00:00|7475.49|7475.49|7482.07|7482.07|7482.07|7482.07|7471.91|7471.91|0
1640189100000|2021-12-22 16:05:00|7481.68|7481.68|7481.92|7481.92|7483.17|7483.17|7474.12|7474.12|0
1640189400000|2021-12-22 16:10:00|7482.53|7482.53|7487.31|7487.31|7487.86|7487.86|7480.36|7480.36|0
1640189700000|2021-12-22 16:15:00|7487.12|7487.12|7494.05|7494.05|7494.76|7494.76|7485.22|7485.22|0
1640190000000|2021-12-22 16:20:00|7493.96|7493.96|7486.76|7486.76|7498.75|7498.75|7484.51|7484.51|0
1640190300000|2021-12-22 16:25:00|7486.67|7486.67|7506.14|7506.14|7506.25|7506.25|7486.21|7486.21|0
1640247300000|2021-12-23 08:15:00|7622.6|7622.6|7633.34|7633.34|7635.47|7635.47|7617.84|7617.84|0
1640247600000|2021-12-23 08:20:00|7633.96|7633.96|7635.41|7635.41|7640.06|7640.06|7631.35|7631.35|0
1640247900000|2021-12-23 08:25:00|7636.66|7636.66|7650.39|7650.39|7654.37|7654.37|7635.71|7635.71|0
1640248200000|2021-12-23 08:30:00|7648.68|7648.68|7662.16|7662.16|7668.49|7668.49|7648.39|7648.39|0
1640248500000|2021-12-23 08:35:00|7661.74|7661.74|7648.83|7648.83|7664.05|7664.05|7648.58|7648.58|0
1640248800000|2021-12-23 08:40:00|7648.74|7648.74|7654.79|7654.79|7659.9|7659.9|7646.6|7646.6|0
1640249100000|2021-12-23 08:45:00|7653.08|7653.08|7679.15|7679.15|7679.61|7679.61|7651.56|7651.56|0
1640249400000|2021-12-23 08:50:00|7678.3|7678.3|7667.01|7667.01|7678.3|7678.3|7664.73|7664.73|0
1640249700000|2021-12-23 08:55:00|7666.99|7666.99|7665.11|7665.11|7666.99|7666.99|7660.29|7660.29|0
1640250000000|2021-12-23 09:00:00|7665|7665|7682.82|7682.82|7683.21|7683.21|7664.22|7664.22|0
1640250300000|2021-12-23 09:05:00|7682.74|7682.74|7699.41|7699.41|7699.81|7699.81|7679.26|7679.26|0
1640250600000|2021-12-23 09:10:00|7698.81|7698.81|7703.92|7703.92|7709.67|7709.67|7698.81|7698.81|0
1640250900000|2021-12-23 09:15:00|7704.13|7704.13|7696.52|7696.52|7716.14|7716.14|7696.31|7696.31|0
1640251200000|2021-12-23 09:20:00|7698.23|7698.23|7690.93|7690.93|7698.27|7698.27|7686.85|7686.85|0
1640251500000|2021-12-23 09:25:00|7690.72|7690.72|7702.3|7702.3|7704.83|7704.83|7689.56|7689.56|0
1640251800000|2021-12-23 09:30:00|7702.92|7702.92|7687.76|7687.76|7706.17|7706.17|7685.96|7685.96|0
1640252100000|2021-12-23 09:35:00|7686.91|7686.91|7687.52|7687.52|7688.73|7688.73|7679.95|7679.95|0
1640252400000|2021-12-23 09:40:00|7687.6|7687.6|7691.47|7691.47|7692.04|7692.04|7678.45|7678.45|0
1640252700000|2021-12-23 09:45:00|7691.09|7691.09|7691.33|7691.33|7693.1|7693.1|7689.43|7689.43|0
1640253000000|2021-12-23 09:50:00|7691.52|7691.52|7692.08|7692.08|7694.4|7694.4|7690.26|7690.26|0
1640253300000|2021-12-23 09:55:00|7692.22|7692.22|7700.58|7700.58|7701.67|7701.67|7692.22|7692.22|0
1640253600000|2021-12-23 10:00:00|7700.6|7700.6|7696.93|7696.93|7704.7|7704.7|7696.93|7696.93|0
1640253900000|2021-12-23 10:05:00|7696.77|7696.77|7692.45|7692.45|7700.09|7700.09|7692.45|7692.45|0
1640254200000|2021-12-23 10:10:00|7692.16|7692.16|7693.89|7693.89|7693.89|7693.89|7689.92|7689.92|0
1640254500000|2021-12-23 10:15:00|7694.08|7694.08|7707.88|7707.88|7709.37|7709.37|7694.08|7694.08|0
1640254800000|2021-12-23 10:20:00|7707.59|7707.59|7709.11|7709.11|7709.11|7709.11|7703.64|7703.64|0
1640255100000|2021-12-23 10:25:00|7708.8|7708.8|7700.37|7700.37|7710.63|7710.63|7699.58|7699.58|0
1640255400000|2021-12-23 10:30:00|7700.28|7700.28|7696.24|7696.24|7700.72|7700.72|7694.85|7694.85|0
1640255700000|2021-12-23 10:35:00|7696.16|7696.16|7718.46|7718.46|7718.46|7718.46|7696.16|7696.16|0
1640256000000|2021-12-23 10:40:00|7718.64|7718.64|7750.6|7750.6|7776.11|7776.11|7718.64|7718.64|0
1640256300000|2021-12-23 10:45:00|7751.21|7751.21|7727.33|7727.33|7751.21|7751.21|7726.23|7726.23|0
1640256600000|2021-12-23 10:50:00|7727.55|7727.55|7728.88|7728.88|7733.03|7733.03|7726.75|7726.75|0
1640256900000|2021-12-23 10:55:00|7728.81|7728.81|7681.72|7681.72|7728.81|7728.81|7681.72|7681.72|0
1640257200000|2021-12-23 11:00:00|7682.1|7682.1|7678.9|7678.9|7683.68|7683.68|7654.23|7654.23|0
1640257500000|2021-12-23 11:05:00|7677.18|7677.18|7651.75|7651.75|7677.74|7677.74|7638.85|7638.85|0
1640257800000|2021-12-23 11:10:00|7651.86|7651.86|7653.23|7653.23|7662.47|7662.47|7651.14|7651.14|0
1640258100000|2021-12-23 11:15:00|7653.34|7653.34|7648.06|7648.06|7653.87|7653.87|7643.44|7643.44|0
1640258400000|2021-12-23 11:20:00|7647.85|7647.85|7665.04|7665.04|7665.04|7665.04|7646.97|7646.97|0
1640258700000|2021-12-23 11:25:00|7666.75|7666.75|7674.29|7674.29|7676.01|7676.01|7664.39|7664.39|0
1640259000000|2021-12-23 11:30:00|7673.71|7673.71|7673.75|7673.75|7678.27|7678.27|7672.85|7672.85|0
1640259300000|2021-12-23 11:35:00|7673.55|7673.55|7683.88|7683.88|7683.88|7683.88|7673.42|7673.42|0
1640259600000|2021-12-23 11:40:00|7684.37|7684.37|7677.17|7677.17|7687.56|7687.56|7676.96|7676.96|0
1640259900000|2021-12-23 11:45:00|7677.58|7677.58|7676.88|7676.88|7679.32|7679.32|7673.6|7673.6|0
1640260200000|2021-12-23 11:50:00|7677.74|7677.74|7683.5|7683.5|7683.5|7683.5|7677.49|7677.49|0
1640260500000|2021-12-23 11:55:00|7683.03|7683.03|7686.94|7686.94|7688.58|7688.58|7683.03|7683.03|0
1640260800000|2021-12-23 12:00:00|7687.27|7687.27|7694.77|7694.77|7694.83|7694.83|7686.51|7686.51|0
1640261100000|2021-12-23 12:05:00|7694.83|7694.83|7697.98|7697.98|7698.28|7698.28|7690.9|7690.9|0
1640261400000|2021-12-23 12:10:00|7698.03|7698.03|7694.36|7694.36|7698.5|7698.5|7691.13|7691.13|0
1640261700000|2021-12-23 12:15:00|7694.42|7694.42|7694.42|7694.42|7699.7|7699.7|7691.4|7691.4|0
1640262000000|2021-12-23 12:20:00|7694.68|7694.68|7683.4|7683.4|7695.51|7695.51|7683.4|7683.4|0
1640262300000|2021-12-23 12:25:00|7683.5|7683.5|7678.95|7678.95|7684.48|7684.48|7677.75|7677.75|0
1640262600000|2021-12-23 12:30:00|7679.25|7679.25|7684.98|7684.98|7686.38|7686.38|7678.82|7678.82|0
1640262900000|2021-12-23 12:35:00|7685.88|7685.88|7674.62|7674.62|7686.15|7686.15|7671.92|7671.92|0
1640263200000|2021-12-23 12:40:00|7674.46|7674.46|7673.58|7673.58|7675.23|7675.23|7670.15|7670.15|0
1640263500000|2021-12-23 12:45:00|7673.39|7673.39|7671.33|7671.33|7678.99|7678.99|7670.63|7670.63|0
1640263800000|2021-12-23 12:50:00|7671.25|7671.25|7680.32|7680.32|7680.6|7680.6|7670.88|7670.88|0
1640264100000|2021-12-23 12:55:00|7680.23|7680.23|7679.69|7679.69|7680.56|7680.56|7675.92|7675.92|0
1640264400000|2021-12-23 13:00:00|7680.02|7680.02|7664.71|7664.71|7680.25|7680.25|7664.39|7664.39|0
1640264700000|2021-12-23 13:05:00|7664.68|7664.68|7665.34|7665.34|7665.94|7665.94|7662.63|7662.63|0
1640265000000|2021-12-23 13:10:00|7665.13|7665.13|7669.37|7669.37|7669.37|7669.37|7662.57|7662.57|0
1640265300000|2021-12-23 13:15:00|7668.9|7668.9|7667.13|7667.13|7671.98|7671.98|7667.12|7667.12|0
1640265600000|2021-12-23 13:20:00|7665.61|7665.61|7673.5|7673.5|7675.66|7675.66|7664.59|7664.59|0
1640265900000|2021-12-23 13:25:00|7671.79|7671.79|7675.14|7675.14|7676.32|7676.32|7670.61|7670.61|0
1640266200000|2021-12-23 13:30:00|7675.03|7675.03|7666.16|7666.16|7675.03|7675.03|7664.79|7664.79|0
1640266500000|2021-12-23 13:35:00|7665.97|7665.97|7670.39|7670.39|7672.7|7672.7|7665.97|7665.97|0
1640266800000|2021-12-23 13:40:00|7670.09|7670.09|7668.97|7668.97|7672.67|7672.67|7664.98|7664.98|0
1640267100000|2021-12-23 13:45:00|7669.15|7669.15|7669.7|7669.7|7674.43|7674.43|7668.58|7668.58|0
1640267400000|2021-12-23 13:50:00|7669.32|7669.32|7681.59|7681.59|7681.81|7681.81|7668.18|7668.18|0
1640267700000|2021-12-23 13:55:00|7682.06|7682.06|7681.95|7681.95|7687.24|7687.24|7681.83|7681.83|0
1640268000000|2021-12-23 14:00:00|7682.2|7682.2|7684.25|7684.25|7684.54|7684.54|7678.86|7678.86|0
1640268300000|2021-12-23 14:05:00|7684.04|7684.04|7688.6|7688.6|7689.4|7689.4|7680.98|7680.98|0
1640268600000|2021-12-23 14:10:00|7688.81|7688.81|7686.12|7686.12|7690.51|7690.51|7684.34|7684.34|0
1640268900000|2021-12-23 14:15:00|7685.96|7685.96|7686.88|7686.88|7692.52|7692.52|7681.86|7681.86|0
1640269200000|2021-12-23 14:20:00|7686.69|7686.69|7687.16|7687.16|7688.36|7688.36|7681.8|7681.8|0
1640269500000|2021-12-23 14:25:00|7687.32|7687.32|7683.52|7683.52|7689.35|7689.35|7681.25|7681.25|0
1640269800000|2021-12-23 14:30:00|7683.33|7683.33|7672.25|7672.25|7691.48|7691.48|7669.09|7669.09|0
1640270100000|2021-12-23 14:35:00|7672.57|7672.57|7640.98|7640.98|7672.57|7672.57|7640.98|7640.98|0
1640270400000|2021-12-23 14:40:00|7641.11|7641.11|7620.24|7620.24|7641.11|7641.11|7620.24|7620.24|0
1640270700000|2021-12-23 14:45:00|7623.13|7623.13|7618.61|7618.61|7626.29|7626.29|7616.56|7616.56|0
1640271000000|2021-12-23 14:50:00|7618.67|7618.67|7623.86|7623.86|7624.82|7624.82|7616.96|7616.96|0
1640271300000|2021-12-23 14:55:00|7624.02|7624.02|7627.95|7627.95|7628.15|7628.15|7614.11|7614.11|0
1640271600000|2021-12-23 15:00:00|7628.03|7628.03|7612.16|7612.16|7632.17|7632.17|7610.36|7610.36|0
1640271900000|2021-12-23 15:05:00|7612.17|7612.17|7618.34|7618.34|7618.57|7618.57|7609.01|7609.01|0
1640272200000|2021-12-23 15:10:00|7618.94|7618.94|7627.63|7627.63|7627.63|7627.63|7618.44|7618.44|0
1640272500000|2021-12-23 15:15:00|7628.25|7628.25|7633.59|7633.59|7637.4|7637.4|7628.25|7628.25|0
1640272800000|2021-12-23 15:20:00|7632.95|7632.95|7627.93|7627.93|7633.45|7633.45|7624.69|7624.69|0
1640273100000|2021-12-23 15:25:00|7627.67|7627.67|7617.26|7617.26|7629.58|7629.58|7614.29|7614.29|0
1640273400000|2021-12-23 15:30:00|7618.12|7618.12|7623.48|7623.48|7624.41|7624.41|7617.91|7617.91|0
1640273700000|2021-12-23 15:35:00|7623.59|7623.59|7628.69|7628.69|7633.78|7633.78|7623.48|7623.48|0
1640274000000|2021-12-23 15:40:00|7628.99|7628.99|7607.81|7607.81|7629.55|7629.55|7606.89|7606.89|0
1640274300000|2021-12-23 15:45:00|7607.65|7607.65|7616.33|7616.33|7616.33|7616.33|7604.52|7604.52|0
1640274600000|2021-12-23 15:50:00|7615.48|7615.48|7613.51|7613.51|7615.48|7615.48|7610.42|7610.42|0
1640274900000|2021-12-23 15:55:00|7613.81|7613.81|7612.17|7612.17|7617.97|7617.97|7610.49|7610.49|0
1640275200000|2021-12-23 16:00:00|7612.3|7612.3|7600.9|7600.9|7616.5|7616.5|7598.66|7598.66|0
1640275500000|2021-12-23 16:05:00|7601.07|7601.07|7611.55|7611.55|7611.94|7611.94|7600.46|7600.46|0
1640275800000|2021-12-23 16:10:00|7611.7|7611.7|7617.54|7617.54|7618.23|7618.23|7610.55|7610.55|0
1640276100000|2021-12-23 16:15:00|7617.8|7617.8|7624.45|7624.45|7635.71|7635.71|7617.67|7617.67|0
1640276400000|2021-12-23 16:20:00|7624.32|7624.32|7629.19|7629.19|7629.77|7629.77|7621.77|7621.77|0
1640276700000|2021-12-23 16:25:00|7628.82|7628.82|7619.57|7619.57|7631.72|7631.72|7618.36|7618.36|0
1640333700000|2021-12-24 08:15:00|7628.47|7628.47|7630.33|7630.33|7636.99|7636.99|7626.44|7626.44|0
1640334000000|2021-12-24 08:20:00|7630.95|7630.95|7635.42|7635.42|7636.27|7636.27|7629.34|7629.34|0
1640334300000|2021-12-24 08:25:00|7634.88|7634.88|7650.2|7650.2|7650.2|7650.2|7634.57|7634.57|0
1640334600000|2021-12-24 08:30:00|7650.47|7650.47|7652.21|7652.21|7656.74|7656.74|7650.18|7650.18|0
1640334900000|2021-12-24 08:35:00|7652.02|7652.02|7658.39|7658.39|7658.89|7658.89|7650.87|7650.87|0
1640335200000|2021-12-24 08:40:00|7659.9|7659.9|7660.39|7660.39|7660.65|7660.65|7657.8|7657.8|0
1640335500000|2021-12-24 08:45:00|7660.04|7660.04|7654.32|7654.32|7660.04|7660.04|7653.85|7653.85|0
1640335800000|2021-12-24 08:50:00|7654.65|7654.65|7654.74|7654.74|7658.57|7658.57|7650.25|7650.25|0
1640336100000|2021-12-24 08:55:00|7654.81|7654.81|7666.1|7666.1|7666.1|7666.1|7654.47|7654.47|0
1640336400000|2021-12-24 09:00:00|7666.29|7666.29|7673.05|7673.05|7673.85|7673.85|7665.43|7665.43|0
1640336700000|2021-12-24 09:05:00|7673.49|7673.49|7668.2|7668.2|7673.82|7673.82|7667.81|7667.81|0
1640337000000|2021-12-24 09:10:00|7668.28|7668.28|7667.73|7667.73|7671.47|7671.47|7667.35|7667.35|0
1640337300000|2021-12-24 09:15:00|7667.26|7667.26|7672.92|7672.92|7673.14|7673.14|7665.23|7665.23|0
1640337600000|2021-12-24 09:20:00|7672.76|7672.76|7674.39|7674.39|7677.43|7677.43|7672.76|7672.76|0
1640337900000|2021-12-24 09:25:00|7674.57|7674.57|7676.2|7676.2|7677.65|7677.65|7671.65|7671.65|0
1640338200000|2021-12-24 09:30:00|7675.97|7675.97|7686.14|7686.14|7686.74|7686.74|7674.41|7674.41|0
1640338500000|2021-12-24 09:35:00|7686.24|7686.24|7685.25|7685.25|7687.73|7687.73|7683.69|7683.69|0
1640338800000|2021-12-24 09:40:00|7684.95|7684.95|7684.01|7684.01|7684.95|7684.95|7680.71|7680.71|0
1640339100000|2021-12-24 09:45:00|7683.6|7683.6|7680.02|7680.02|7683.82|7683.82|7679.88|7679.88|0
1640339400000|2021-12-24 09:50:00|7680.4|7680.4|7675.14|7675.14|7681.23|7681.23|7675.02|7675.02|0
1640339700000|2021-12-24 09:55:00|7675.44|7675.44|7673.75|7673.75|7676.6|7676.6|7672.72|7672.72|0
1640340000000|2021-12-24 10:00:00|7673.47|7673.47|7679.51|7679.51|7679.81|7679.81|7673.47|7673.47|0
1640340300000|2021-12-24 10:05:00|7679.25|7679.25|7679.34|7679.34|7680.7|7680.7|7679.15|7679.15|0
1640340600000|2021-12-24 10:10:00|7679.46|7679.46|7674.94|7674.94|7680.01|7680.01|7674.71|7674.71|0
1640340900000|2021-12-24 10:15:00|7675.1|7675.1|7673.49|7673.49|7676.32|7676.32|7671.95|7671.95|0
1640341200000|2021-12-24 10:20:00|7673.53|7673.53|7671.47|7671.47|7674.61|7674.61|7671.3|7671.3|0
1640341500000|2021-12-24 10:25:00|7672.68|7672.68|7667.36|7667.36|7672.99|7672.99|7667.36|7667.36|0
1640341800000|2021-12-24 10:30:00|7667.74|7667.74|7665.16|7665.16|7668.34|7668.34|7664.32|7664.32|0
1640342100000|2021-12-24 10:35:00|7665.54|7665.54|7664.77|7664.77|7666.44|7666.44|7661.13|7661.13|0
1640342400000|2021-12-24 10:40:00|7667.17|7667.17|7670.61|7670.61|7673.81|7673.81|7667.17|7667.17|0
1640342700000|2021-12-24 10:45:00|7670.8|7670.8|7667.44|7667.44|7671.34|7671.34|7667.04|7667.04|0
1640343000000|2021-12-24 10:50:00|7667.53|7667.53|7667.55|7667.55|7667.55|7667.55|7665.98|7665.98|0
1640343300000|2021-12-24 10:55:00|7667.89|7667.89|7663.59|7663.59|7669.81|7669.81|7663.36|7663.36|0
1640343600000|2021-12-24 11:00:00|7663.51|7663.51|7665.18|7665.18|7666.69|7666.69|7660.89|7660.89|0
1640343900000|2021-12-24 11:05:00|7664.74|7664.74|7659.43|7659.43|7665.26|7665.26|7657.72|7657.72|0
1640344200000|2021-12-24 11:10:00|7659.13|7659.13|7659.25|7659.25|7659.33|7659.33|7657.19|7657.19|0
1640344500000|2021-12-24 11:15:00|7659.36|7659.36|7660.12|7660.12|7662.03|7662.03|7659.21|7659.21|0
1640344800000|2021-12-24 11:20:00|7661.03|7661.03|7664.43|7664.43|7664.77|7664.77|7658.76|7658.76|0
1640345100000|2021-12-24 11:25:00|7664.56|7664.56|7666.21|7666.21|7667.53|7667.53|7662.64|7662.64|0
1640345400000|2021-12-24 11:30:00|7666.4|7666.4|7671.91|7671.91|7672.04|7672.04|7666.4|7666.4|0
1640345700000|2021-12-24 11:35:00|7671.99|7671.99|7678.8|7678.8|7679|7679|7671.84|7671.84|0
1640346000000|2021-12-24 11:40:00|7678.88|7678.88|7685.04|7685.04|7686.01|7686.01|7678.67|7678.67|0
1640346300000|2021-12-24 11:45:00|7684.97|7684.97|7685.88|7685.88|7688.71|7688.71|7684.81|7684.81|0
1640346600000|2021-12-24 11:50:00|7686.11|7686.11|7685.65|7685.65|7686.11|7686.11|7680.13|7680.13|0
1640346900000|2021-12-24 11:55:00|7685.36|7685.36|7685.74|7685.74|7688.03|7688.03|7684.76|7684.76|0
1640347200000|2021-12-24 12:00:00|7686.12|7686.12|7682.88|7682.88|7686.28|7686.28|7682.44|7682.44|0
1640347500000|2021-12-24 12:05:00|7682.95|7682.95|7683.7|7683.7|7687.71|7687.71|7682.95|7682.95|0
1640347800000|2021-12-24 12:10:00|7683.87|7683.87|7683.88|7683.88|7687.33|7687.33|7682.59|7682.59|0
1640348100000|2021-12-24 12:15:00|7683.69|7683.69|7681.81|7681.81|7686.63|7686.63|7681.62|7681.62|0
1640348400000|2021-12-24 12:20:00|7681.86|7681.86|7665.4|7665.4|7681.86|7681.86|7665.4|7665.4|0
1640348700000|2021-12-24 12:25:00|7665.31|7665.31|7658.75|7658.75|7665.31|7665.31|7657.65|7657.65|0
1640765700000|2021-12-29 08:15:00|7708.69|7708.69|7691.7|7691.7|7709.22|7709.22|7690.33|7690.33|0
1640766000000|2021-12-29 08:20:00|7691.26|7691.26|7687.37|7687.37|7693.11|7693.11|7679.24|7679.24|0
1640766300000|2021-12-29 08:25:00|7686.61|7686.61|7679.41|7679.41|7694.35|7694.35|7677.54|7677.54|0
1640766600000|2021-12-29 08:30:00|7679.1|7679.1|7698.57|7698.57|7699.3|7699.3|7673.55|7673.55|0
1640766900000|2021-12-29 08:35:00|7699.09|7699.09|7700.9|7700.9|7706.51|7706.51|7695.72|7695.72|0
1640767200000|2021-12-29 08:40:00|7700.24|7700.24|7707.55|7707.55|7710.63|7710.63|7698.17|7698.17|0
1640767500000|2021-12-29 08:45:00|7707.31|7707.31|7703.83|7703.83|7711.51|7711.51|7703.83|7703.83|0
1640767800000|2021-12-29 08:50:00|7703.74|7703.74|7708.48|7708.48|7721.52|7721.52|7703.2|7703.2|0
1640768100000|2021-12-29 08:55:00|7707.87|7707.87|7710.86|7710.86|7715.96|7715.96|7706.29|7706.29|0
1640768400000|2021-12-29 09:00:00|7710.97|7710.97|7701.72|7701.72|7713.21|7713.21|7699.78|7699.78|0
1640768700000|2021-12-29 09:05:00|7702.19|7702.19|7688.92|7688.92|7705.98|7705.98|7686.65|7686.65|0
1640769000000|2021-12-29 09:10:00|7688.73|7688.73|7680.85|7680.85|7690.86|7690.86|7680.72|7680.72|0
1640769300000|2021-12-29 09:15:00|7680.96|7680.96|7678.94|7678.94|7686.09|7686.09|7677.16|7677.16|0
1640769600000|2021-12-29 09:20:00|7678.71|7678.71|7675.98|7675.98|7683.43|7683.43|7675.75|7675.75|0
1640769900000|2021-12-29 09:25:00|7675.75|7675.75|7667.52|7667.52|7675.75|7675.75|7663.58|7663.58|0
1640770200000|2021-12-29 09:30:00|7667.74|7667.74|7662.82|7662.82|7667.99|7667.99|7659.89|7659.89|0
1640770500000|2021-12-29 09:35:00|7663.42|7663.42|7669.05|7669.05|7669.05|7669.05|7662.35|7662.35|0
1640770800000|2021-12-29 09:40:00|7669.28|7669.28|7676.43|7676.43|7689.49|7689.49|7669.28|7669.28|0
1640771100000|2021-12-29 09:45:00|7676.54|7676.54|7665.72|7665.72|7676.63|7676.63|7665.72|7665.72|0
1640771400000|2021-12-29 09:50:00|7666.38|7666.38|7663.98|7663.98|7666.38|7666.38|7660.69|7660.69|0
1640771700000|2021-12-29 09:55:00|7664.05|7664.05|7662.48|7662.48|7664.96|7664.96|7661.14|7661.14|0
1640772000000|2021-12-29 10:00:00|7662.39|7662.39|7654.87|7654.87|7662.54|7662.54|7654.87|7654.87|0
1640772300000|2021-12-29 10:05:00|7654.61|7654.61|7656.01|7656.01|7658.53|7658.53|7651.53|7651.53|0
1640772600000|2021-12-29 10:10:00|7656.32|7656.32|7663.01|7663.01|7663.01|7663.01|7656.32|7656.32|0
1640772900000|2021-12-29 10:15:00|7662.15|7662.15|7652.95|7652.95|7662.15|7662.15|7651.79|7651.79|0
1640773200000|2021-12-29 10:20:00|7652.98|7652.98|7656.13|7656.13|7656.51|7656.51|7652.09|7652.09|0
1640773500000|2021-12-29 10:25:00|7656.02|7656.02|7650.93|7650.93|7656.02|7656.02|7649.84|7649.84|0
1640773800000|2021-12-29 10:30:00|7651.07|7651.07|7650.89|7650.89|7651.25|7651.25|7647.88|7647.88|0
1640774100000|2021-12-29 10:35:00|7650.7|7650.7|7647.9|7647.9|7652.03|7652.03|7647.6|7647.6|0
1640774400000|2021-12-29 10:40:00|7647.6|7647.6|7650.04|7650.04|7650.43|7650.43|7643.73|7643.73|0
1640774700000|2021-12-29 10:45:00|7650.16|7650.16|7636.34|7636.34|7650.94|7650.94|7636.34|7636.34|0
1640775000000|2021-12-29 10:50:00|7636.53|7636.53|7630.64|7630.64|7636.53|7636.53|7629.7|7629.7|0
1640775300000|2021-12-29 10:55:00|7630.72|7630.72|7626.35|7626.35|7630.72|7630.72|7622.56|7622.56|0
1640775600000|2021-12-29 11:00:00|7626.04|7626.04|7625.05|7625.05|7627.29|7627.29|7621.81|7621.81|0
1640775900000|2021-12-29 11:05:00|7625.13|7625.13|7634.55|7634.55|7635.83|7635.83|7625.13|7625.13|0
1640776200000|2021-12-29 11:10:00|7634.68|7634.68|7635.84|7635.84|7635.84|7635.84|7632.02|7632.02|0
1640776500000|2021-12-29 11:15:00|7635.89|7635.89|7632.5|7632.5|7636.87|7636.87|7632.5|7632.5|0
1640776800000|2021-12-29 11:20:00|7632.44|7632.44|7632|7632|7638.05|7638.05|7632|7632|0
1640777100000|2021-12-29 11:25:00|7631.69|7631.69|7625.69|7625.69|7631.69|7631.69|7624.94|7624.94|0
1640777400000|2021-12-29 11:30:00|7625.56|7625.56|7632.7|7632.7|7632.7|7632.7|7625.42|7625.42|0
1640777700000|2021-12-29 11:35:00|7632.93|7632.93|7636.04|7636.04|7636.86|7636.86|7630.84|7630.84|0
1640778000000|2021-12-29 11:40:00|7636.09|7636.09|7639.17|7639.17|7639.17|7639.17|7633.04|7633.04|0
1640778300000|2021-12-29 11:45:00|7639.39|7639.39|7643.62|7643.62|7645.66|7645.66|7638.57|7638.57|0
1640778600000|2021-12-29 11:50:00|7643.01|7643.01|7631.1|7631.1|7643.01|7643.01|7630.41|7630.41|0
1640778900000|2021-12-29 11:55:00|7631.17|7631.17|7634.07|7634.07|7634.79|7634.79|7631.16|7631.16|0
1640779200000|2021-12-29 12:00:00|7634.26|7634.26|7625.29|7625.29|7635.92|7635.92|7624.23|7624.23|0
1640779500000|2021-12-29 12:05:00|7625.4|7625.4|7622.39|7622.39|7625.4|7625.4|7618.77|7618.77|0
1640779800000|2021-12-29 12:10:00|7622.69|7622.69|7615.47|7615.47|7623.61|7623.61|7615.47|7615.47|0
1640780100000|2021-12-29 12:15:00|7615.36|7615.36|7614.71|7614.71|7615.36|7615.36|7612.66|7612.66|0
1640780400000|2021-12-29 12:20:00|7614.75|7614.75|7617.98|7617.98|7618.47|7618.47|7614.49|7614.49|0
1640780700000|2021-12-29 12:25:00|7618.75|7618.75|7614.08|7614.08|7620.72|7620.72|7613.97|7613.97|0
1640781000000|2021-12-29 12:30:00|7614.16|7614.16|7614.54|7614.54|7615.5|7615.5|7613.69|7613.69|0
1640781300000|2021-12-29 12:35:00|7615.14|7615.14|7617.37|7617.37|7619.77|7619.77|7615.14|7615.14|0
1640781600000|2021-12-29 12:40:00|7617.26|7617.26|7614.86|7614.86|7617.37|7617.37|7614.33|7614.33|0
1640781900000|2021-12-29 12:45:00|7614.65|7614.65|7609.28|7609.28|7615.9|7615.9|7609.28|7609.28|0
1640782200000|2021-12-29 12:50:00|7610.99|7610.99|7602.93|7602.93|7611.69|7611.69|7602.68|7602.68|0
1640782500000|2021-12-29 12:55:00|7602.78|7602.78|7601.92|7601.92|7603.17|7603.17|7601.15|7601.15|0
1640782800000|2021-12-29 13:00:00|7601.82|7601.82|7594.91|7594.91|7602.19|7602.19|7594.91|7594.91|0
1640783100000|2021-12-29 13:05:00|7595.77|7595.77|7594.45|7594.45|7597.32|7597.32|7594.06|7594.06|0
1640783400000|2021-12-29 13:10:00|7594.75|7594.75|7601.36|7601.36|7604.37|7604.37|7594.13|7594.13|0
1640783700000|2021-12-29 13:15:00|7601.02|7601.02|7603.19|7603.19|7606.16|7606.16|7601.02|7601.02|0
1640784000000|2021-12-29 13:20:00|7602.74|7602.74|7604.78|7604.78|7605.05|7605.05|7602.12|7602.12|0
1640784300000|2021-12-29 13:25:00|7604.91|7604.91|7610.3|7610.3|7610.67|7610.67|7604.12|7604.12|0
1640784600000|2021-12-29 13:30:00|7611.76|7611.76|7609.25|7609.25|7611.76|7611.76|7608.27|7608.27|0
1640784900000|2021-12-29 13:35:00|7608.65|7608.65|7604.05|7604.05|7608.65|7608.65|7602.99|7602.99|0
1640785200000|2021-12-29 13:40:00|7604.35|7604.35|7603.35|7603.35|7605.46|7605.46|7600.88|7600.88|0
1640785500000|2021-12-29 13:45:00|7603.5|7603.5|7605.99|7605.99|7606.28|7606.28|7600.83|7600.83|0
1640785800000|2021-12-29 13:50:00|7606.07|7606.07|7612.66|7612.66|7613.01|7613.01|7604.22|7604.22|0
1640786100000|2021-12-29 13:55:00|7612.47|7612.47|7621.21|7621.21|7621.24|7621.24|7610.48|7610.48|0
1640786400000|2021-12-29 14:00:00|7621.13|7621.13|7615.2|7615.2|7621.16|7621.16|7613.56|7613.56|0
1640786700000|2021-12-29 14:05:00|7615.03|7615.03|7618.02|7618.02|7622.09|7622.09|7614.18|7614.18|0
1640787000000|2021-12-29 14:10:00|7618.25|7618.25|7614.41|7614.41|7619.57|7619.57|7613.59|7613.59|0
1640787300000|2021-12-29 14:15:00|7614.11|7614.11|7614.63|7614.63|7614.89|7614.89|7611.18|7611.18|0
1640787600000|2021-12-29 14:20:00|7614.56|7614.56|7615.01|7615.01|7619.93|7619.93|7613.55|7613.55|0
1640787900000|2021-12-29 14:25:00|7614.16|7614.16|7616.47|7616.47|7619.53|7619.53|7612.2|7612.2|0
1640788200000|2021-12-29 14:30:00|7616.32|7616.32|7607.68|7607.68|7616.79|7616.79|7600.44|7600.44|0
1640788500000|2021-12-29 14:35:00|7607.58|7607.58|7595.63|7595.63|7610.24|7610.24|7590.48|7590.48|0
1640788800000|2021-12-29 14:40:00|7595.03|7595.03|7583.76|7583.76|7599.36|7599.36|7583.04|7583.04|0
1640789100000|2021-12-29 14:45:00|7583.97|7583.97|7569.81|7569.81|7585.47|7585.47|7562.37|7562.37|0
1640789400000|2021-12-29 14:50:00|7568.1|7568.1|7583.01|7583.01|7583.16|7583.16|7562.35|7562.35|0
1640789700000|2021-12-29 14:55:00|7582.78|7582.78|7579.47|7579.47|7582.78|7582.78|7571.97|7571.97|0
1640790000000|2021-12-29 15:00:00|7579.57|7579.57|7579.81|7579.81|7585.05|7585.05|7575.67|7575.67|0
1640790300000|2021-12-29 15:05:00|7579.62|7579.62|7576.2|7576.2|7581|7581|7570.31|7570.31|0
1640790600000|2021-12-29 15:10:00|7576.13|7576.13|7560.19|7560.19|7576.13|7576.13|7555.19|7555.19|0
1640790900000|2021-12-29 15:15:00|7560.41|7560.41|7574.82|7574.82|7576.23|7576.23|7555.33|7555.33|0
1640791200000|2021-12-29 15:20:00|7574.85|7574.85|7574.52|7574.52|7574.92|7574.92|7568.05|7568.05|0
1640791500000|2021-12-29 15:25:00|7574.33|7574.33|7567.4|7567.4|7578.15|7578.15|7566.43|7566.43|0
1640791800000|2021-12-29 15:30:00|7567.53|7567.53|7556.12|7556.12|7567.6|7567.6|7553.08|7553.08|0
1640792100000|2021-12-29 15:35:00|7556.03|7556.03|7553.59|7553.59|7561.02|7561.02|7551.06|7551.06|0
1640792400000|2021-12-29 15:40:00|7553.52|7553.52|7557.14|7557.14|7557.14|7557.14|7548.35|7548.35|0
1640792700000|2021-12-29 15:45:00|7556.54|7556.54|7560.15|7560.15|7560.34|7560.34|7554.26|7554.26|0
1640793000000|2021-12-29 15:50:00|7560.34|7560.34|7552.11|7552.11|7560.34|7560.34|7548.69|7548.69|0
1640793300000|2021-12-29 15:55:00|7552.22|7552.22|7552.46|7552.46|7557.14|7557.14|7552|7552|0
1640793600000|2021-12-29 16:00:00|7552.08|7552.08|7558.48|7558.48|7559.05|7559.05|7551.63|7551.63|0
1640793900000|2021-12-29 16:05:00|7558.86|7558.86|7561.77|7561.77|7562.5|7562.5|7558.67|7558.67|0
1640794200000|2021-12-29 16:10:00|7561.58|7561.58|7556.04|7556.04|7561.58|7561.58|7554.3|7554.3|0
1640794500000|2021-12-29 16:15:00|7555.93|7555.93|7552.61|7552.61|7559.21|7559.21|7552.17|7552.17|0
1640794800000|2021-12-29 16:20:00|7552.31|7552.31|7559.76|7559.76|7563.07|7563.07|7552.31|7552.31|0
1640795100000|2021-12-29 16:25:00|7559.65|7559.65|7552.76|7552.76|7561.21|7561.21|7550.87|7550.87|0
1640852100000|2021-12-30 08:15:00|7515.12|7515.12|7505.88|7505.88|7515.12|7515.12|7505.54|7505.54|0
1640852400000|2021-12-30 08:20:00|7505.83|7505.83|7500.24|7500.24|7505.83|7505.83|7500.02|7500.02|0
1640852700000|2021-12-30 08:25:00|7501.1|7501.1|7491.36|7491.36|7505.5|7505.5|7491.36|7491.36|0
1640853000000|2021-12-30 08:30:00|7491.2|7491.2|7496.96|7496.96|7496.96|7496.96|7489.37|7489.37|0
1640853300000|2021-12-30 08:35:00|7497.07|7497.07|7491.65|7491.65|7498.75|7498.75|7491.61|7491.61|0
1640853600000|2021-12-30 08:40:00|7491.26|7491.26|7483.43|7483.43|7491.26|7491.26|7481.22|7481.22|0
1640853900000|2021-12-30 08:45:00|7484.12|7484.12|7487.68|7487.68|7487.77|7487.77|7482.75|7482.75|0
1640854200000|2021-12-30 08:50:00|7487.72|7487.72|7486.26|7486.26|7487.72|7487.72|7482.81|7482.81|0
1640854500000|2021-12-30 08:55:00|7486.34|7486.34|7492.17|7492.17|7492.96|7492.96|7482.71|7482.71|0
1640854800000|2021-12-30 09:00:00|7492.64|7492.64|7496.53|7496.53|7496.53|7496.53|7484.93|7484.93|0
1640855100000|2021-12-30 09:05:00|7496.4|7496.4|7496.77|7496.77|7496.77|7496.77|7488.35|7488.35|0
1640855400000|2021-12-30 09:10:00|7496.88|7496.88|7496.18|7496.18|7500.54|7500.54|7496.03|7496.03|0
1640855700000|2021-12-30 09:15:00|7496.46|7496.46|7493.05|7493.05|7497.77|7497.77|7492.68|7492.68|0
1640856000000|2021-12-30 09:20:00|7492.86|7492.86|7490.7|7490.7|7492.86|7492.86|7484.04|7484.04|0
1640856300000|2021-12-30 09:25:00|7490.89|7490.89|7494.45|7494.45|7494.45|7494.45|7489.75|7489.75|0
1640856600000|2021-12-30 09:30:00|7494.75|7494.75|7500.74|7500.74|7502.78|7502.78|7494.73|7494.73|0
1640856900000|2021-12-30 09:35:00|7500.27|7500.27|7508.02|7508.02|7509.81|7509.81|7500.16|7500.16|0
1640857200000|2021-12-30 09:40:00|7507.93|7507.93|7508.12|7508.12|7512.97|7512.97|7507.92|7507.92|0
1640857500000|2021-12-30 09:45:00|7507.83|7507.83|7503.23|7503.23|7508.64|7508.64|7503.23|7503.23|0
1640857800000|2021-12-30 09:50:00|7502.85|7502.85|7502.52|7502.52|7506.93|7506.93|7502.37|7502.37|0
1640858100000|2021-12-30 09:55:00|7502.63|7502.63|7508.95|7508.95|7511.62|7511.62|7502.37|7502.37|0
1640858400000|2021-12-30 10:00:00|7508.64|7508.64|7506.59|7506.59|7512.02|7512.02|7506.59|7506.59|0
1640858700000|2021-12-30 10:05:00|7506.83|7506.83|7500.95|7500.95|7508.54|7508.54|7500.08|7500.08|0
1640859000000|2021-12-30 10:10:00|7501.03|7501.03|7500.06|7500.06|7502.81|7502.81|7499.88|7499.88|0
1640859300000|2021-12-30 10:15:00|7499.76|7499.76|7495.77|7495.77|7499.76|7499.76|7495.04|7495.04|0
1640859600000|2021-12-30 10:20:00|7495.96|7495.96|7497|7497|7497|7497|7494.52|7494.52|0
1640859900000|2021-12-30 10:25:00|7497.1|7497.1|7496.98|7496.98|7499.15|7499.15|7494.63|7494.63|0
1640860200000|2021-12-30 10:30:00|7497.11|7497.11|7494.61|7494.61|7497.43|7497.43|7494.11|7494.11|0
1640860500000|2021-12-30 10:35:00|7494.48|7494.48|7498.51|7498.51|7499.53|7499.53|7493.84|7493.84|0
1640860800000|2021-12-30 10:40:00|7497.66|7497.66|7495.33|7495.33|7497.66|7497.66|7494.94|7494.94|0
1640861100000|2021-12-30 10:45:00|7494.76|7494.76|7495.52|7495.52|7498.05|7498.05|7494.21|7494.21|0
1640861400000|2021-12-30 10:50:00|7495.39|7495.39|7491.21|7491.21|7495.62|7495.62|7491.04|7491.04|0
1640861700000|2021-12-30 10:55:00|7490.93|7490.93|7493.94|7493.94|7495.15|7495.15|7490.9|7490.9|0
1640862000000|2021-12-30 11:00:00|7493.09|7493.09|7492.25|7492.25|7493.78|7493.78|7491.1|7491.1|0
1640862300000|2021-12-30 11:05:00|7492.34|7492.34|7511.33|7511.33|7511.55|7511.55|7492.34|7492.34|0
1640862600000|2021-12-30 11:10:00|7511.23|7511.23|7508.23|7508.23|7511.62|7511.62|7504.95|7504.95|0
1640862900000|2021-12-30 11:15:00|7508.7|7508.7|7507.45|7507.45|7512.6|7512.6|7507.45|7507.45|0
1640863200000|2021-12-30 11:20:00|7507.75|7507.75|7508.8|7508.8|7513.14|7513.14|7507.52|7507.52|0
1640863500000|2021-12-30 11:25:00|7509.19|7509.19|7505.69|7505.69|7509.49|7509.49|7505.69|7505.69|0
1640863800000|2021-12-30 11:30:00|7505.6|7505.6|7513.41|7513.41|7513.74|7513.74|7504.69|7504.69|0
1640864100000|2021-12-30 11:35:00|7513.35|7513.35|7519.47|7519.47|7519.66|7519.66|7512.82|7512.82|0
1640864400000|2021-12-30 11:40:00|7519.36|7519.36|7524.39|7524.39|7524.39|7524.39|7518.22|7518.22|0
1640864700000|2021-12-30 11:45:00|7524.5|7524.5|7532.44|7532.44|7532.52|7532.52|7523.49|7523.49|0
1640865000000|2021-12-30 11:50:00|7532.61|7532.61|7533.49|7533.49|7535.53|7535.53|7532.37|7532.37|0
1640865300000|2021-12-30 11:55:00|7533.17|7533.17|7527.02|7527.02|7534.34|7534.34|7526.86|7526.86|0
1640865600000|2021-12-30 12:00:00|7527.43|7527.43|7532.15|7532.15|7532.84|7532.84|7526.89|7526.89|0
1640865900000|2021-12-30 12:05:00|7532.23|7532.23|7535.74|7535.74|7535.95|7535.95|7531.23|7531.23|0
1640866200000|2021-12-30 12:10:00|7535.67|7535.67|7532.72|7532.72|7535.67|7535.67|7532.72|7532.72|0
1640866500000|2021-12-30 12:15:00|7532.61|7532.61|7530.87|7530.87|7534.35|7534.35|7530.5|7530.5|0
1640866800000|2021-12-30 12:20:00|7531.72|7531.72|7531.53|7531.53|7531.88|7531.88|7529.2|7529.2|0
1640867100000|2021-12-30 12:25:00|7531.43|7531.43|7526.34|7526.34|7531.43|7531.43|7525.84|7525.84|0
1640867400000|2021-12-30 12:30:00|7526.36|7526.36|7522.88|7522.88|7527.21|7527.21|7522.88|7522.88|0
1640867700000|2021-12-30 12:35:00|7522.77|7522.77|7523.97|7523.97|7523.97|7523.97|7520.37|7520.37|0
1640868000000|2021-12-30 12:40:00|7524.12|7524.12|7528.02|7528.02|7528.97|7528.97|7524.01|7524.01|0
1640868300000|2021-12-30 12:45:00|7527.91|7527.91|7524.12|7524.12|7527.91|7527.91|7523.28|7523.28|0
1640868600000|2021-12-30 12:50:00|7524.98|7524.98|7526.65|7526.65|7526.7|7526.7|7523.82|7523.82|0
1640868900000|2021-12-30 12:55:00|7526.58|7526.58|7522.05|7522.05|7526.94|7526.94|7521.39|7521.39|0
1640869200000|2021-12-30 13:00:00|7521.89|7521.89|7528.02|7528.02|7529.28|7529.28|7521.89|7521.89|0
1640869500000|2021-12-30 13:05:00|7528.88|7528.88|7531.14|7531.14|7531.14|7531.14|7528.76|7528.76|0
1640869800000|2021-12-30 13:10:00|7531.05|7531.05|7529.83|7529.83|7532.15|7532.15|7529.39|7529.39|0
1640870100000|2021-12-30 13:15:00|7530.04|7530.04|7529.86|7529.86|7531.38|7531.38|7529.86|7529.86|0
1640870400000|2021-12-30 13:20:00|7530.07|7530.07|7534.48|7534.48|7534.76|7534.76|7530.07|7530.07|0
1640870700000|2021-12-30 13:25:00|7534.41|7534.41|7536.4|7536.4|7536.98|7536.98|7533.94|7533.94|0
1640871000000|2021-12-30 13:30:00|7536.55|7536.55|7540.57|7540.57|7540.71|7540.71|7536.03|7536.03|0
1640871300000|2021-12-30 13:35:00|7540.11|7540.11|7545.73|7545.73|7545.73|7545.73|7540.11|7540.11|0
1640871600000|2021-12-30 13:40:00|7545.62|7545.62|7543.44|7543.44|7546.49|7546.49|7543.44|7543.44|0
1640871900000|2021-12-30 13:45:00|7543.67|7543.67|7544.16|7544.16|7544.16|7544.16|7542.93|7542.93|0
1640872200000|2021-12-30 13:50:00|7544.39|7544.39|7543.9|7543.9|7545.7|7545.7|7543.8|7543.8|0
1640872500000|2021-12-30 13:55:00|7543.79|7543.79|7544.91|7544.91|7544.91|7544.91|7541.74|7541.74|0
1640872800000|2021-12-30 14:00:00|7544.76|7544.76|7542.46|7542.46|7546.66|7546.66|7542.46|7542.46|0
1640873100000|2021-12-30 14:05:00|7542.35|7542.35|7538.62|7538.62|7542.35|7542.35|7538.62|7538.62|0
1640873400000|2021-12-30 14:10:00|7538.6|7538.6|7539.2|7539.2|7540.17|7540.17|7537.43|7537.43|0
1640873700000|2021-12-30 14:15:00|7539.43|7539.43|7531.9|7531.9|7539.66|7539.66|7531.9|7531.9|0
1640874000000|2021-12-30 14:20:00|7532|7532|7540.07|7540.07|7540.07|7540.07|7531.88|7531.88|0
1640874300000|2021-12-30 14:25:00|7539.41|7539.41|7539.84|7539.84|7539.84|7539.84|7535.66|7535.66|0
1640874600000|2021-12-30 14:30:00|7540.07|7540.07|7575.72|7575.72|7575.72|7575.72|7539.98|7539.98|0
1640874900000|2021-12-30 14:35:00|7575.76|7575.76|7595.69|7595.69|7601.37|7601.37|7575.76|7575.76|0
1640875200000|2021-12-30 14:40:00|7595.73|7595.73|7585.59|7585.59|7599.21|7599.21|7585.19|7585.19|0
1640875500000|2021-12-30 14:45:00|7585.69|7585.69|7592.47|7592.47|7593.52|7593.52|7583.09|7583.09|0
1640875800000|2021-12-30 14:50:00|7592.16|7592.16|7605.01|7605.01|7605.2|7605.2|7592.16|7592.16|0
1640876100000|2021-12-30 14:55:00|7605.31|7605.31|7598.26|7598.26|7606.46|7606.46|7598.26|7598.26|0
1640876400000|2021-12-30 15:00:00|7598.49|7598.49|7614.61|7614.61|7614.93|7614.93|7598.4|7598.4|0
1640876700000|2021-12-30 15:05:00|7613.71|7613.71|7626.19|7626.19|7628.64|7628.64|7613.14|7613.14|0
1640877000000|2021-12-30 15:10:00|7625.88|7625.88|7615.24|7615.24|7625.94|7625.94|7614.75|7614.75|0
1640877300000|2021-12-30 15:15:00|7615.19|7615.19|7618.73|7618.73|7618.86|7618.86|7613.98|7613.98|0
1640877600000|2021-12-30 15:20:00|7619.63|7619.63|7618.12|7618.12|7620.11|7620.11|7615.46|7615.46|0
1640877900000|2021-12-30 15:25:00|7618.08|7618.08|7615.04|7615.04|7619.32|7619.32|7614.11|7614.11|0
1640878200000|2021-12-30 15:30:00|7615.14|7615.14|7631.69|7631.69|7631.69|7631.69|7614.7|7614.7|0
1640878500000|2021-12-30 15:35:00|7631.77|7631.77|7635.14|7635.14|7635.37|7635.37|7631.07|7631.07|0
1640878800000|2021-12-30 15:40:00|7635.27|7635.27|7640.03|7640.03|7640.3|7640.3|7634.79|7634.79|0
1640879100000|2021-12-30 15:45:00|7639.93|7639.93|7640.56|7640.56|7644.09|7644.09|7638.17|7638.17|0
1640879400000|2021-12-30 15:50:00|7640.46|7640.46|7642.59|7642.59|7642.59|7642.59|7637.03|7637.03|0
1640879700000|2021-12-30 15:55:00|7642.67|7642.67|7653.81|7653.81|7657.08|7657.08|7642.67|7642.67|0
1640880000000|2021-12-30 16:00:00|7653.42|7653.42|7650.46|7650.46|7654.71|7654.71|7648.74|7648.74|0
1640880300000|2021-12-30 16:05:00|7650.54|7650.54|7645.15|7645.15|7650.98|7650.98|7644.36|7644.36|0
1640880600000|2021-12-30 16:10:00|7647.72|7647.72|7653.13|7653.13|7653.32|7653.32|7644.15|7644.15|0
1640880900000|2021-12-30 16:15:00|7653.06|7653.06|7648.04|7648.04|7653.77|7653.77|7647.95|7647.95|0
1640881200000|2021-12-30 16:20:00|7648.1|7648.1|7643.36|7643.36|7649.67|7649.67|7643.27|7643.27|0
1640881500000|2021-12-30 16:25:00|7643.18|7643.18|7643.83|7643.83|7644.47|7644.47|7640.94|7640.94|0
1640938500000|2021-12-31 08:15:00|7575.83|7575.83|7583.03|7583.03|7585.02|7585.02|7573.75|7573.75|0
1640938800000|2021-12-31 08:20:00|7583.22|7583.22|7572.13|7572.13|7583.22|7583.22|7571.53|7571.53|0
1640939100000|2021-12-31 08:25:00|7573.63|7573.63|7578.7|7578.7|7578.7|7578.7|7572.32|7572.32|0
1640939400000|2021-12-31 08:30:00|7578.32|7578.32|7572.54|7572.54|7579|7579|7572.45|7572.45|0
1640939700000|2021-12-31 08:35:00|7572.35|7572.35|7577.89|7577.89|7578.12|7578.12|7572.35|7572.35|0
1640940000000|2021-12-31 08:40:00|7578.11|7578.11|7582.14|7582.14|7582.14|7582.14|7577.15|7577.15|0
1640940300000|2021-12-31 08:45:00|7581.91|7581.91|7588.63|7588.63|7589.48|7589.48|7581.12|7581.12|0
1640940600000|2021-12-31 08:50:00|7588.69|7588.69|7590.83|7590.83|7592.59|7592.59|7588.64|7588.64|0
1640940900000|2021-12-31 08:55:00|7590.69|7590.69|7586.29|7586.29|7590.69|7590.69|7586.29|7586.29|0
1640941200000|2021-12-31 09:00:00|7586.16|7586.16|7579.56|7579.56|7586.16|7586.16|7579.4|7579.4|0
1640941500000|2021-12-31 09:05:00|7579.17|7579.17|7580.64|7580.64|7582.51|7582.51|7579.17|7579.17|0
1640941800000|2021-12-31 09:10:00|7581.5|7581.5|7581.73|7581.73|7582.66|7582.66|7580.91|7580.91|0
1640942100000|2021-12-31 09:15:00|7581.55|7581.55|7585.04|7585.04|7585.9|7585.9|7581.55|7581.55|0
1640942400000|2021-12-31 09:20:00|7585.19|7585.19|7589.83|7589.83|7590.21|7590.21|7585.19|7585.19|0
1640942700000|2021-12-31 09:25:00|7589.67|7589.67|7591.16|7591.16|7591.85|7591.85|7589.36|7589.36|0
1640943000000|2021-12-31 09:30:00|7591.32|7591.32|7601.06|7601.06|7601.14|7601.14|7590.21|7590.21|0
1640943300000|2021-12-31 09:35:00|7601.19|7601.19|7607.34|7607.34|7607.34|7607.34|7601.19|7601.19|0
1640943600000|2021-12-31 09:40:00|7607.21|7607.21|7608.68|7608.68|7609.38|7609.38|7605.35|7605.35|0
1640943900000|2021-12-31 09:45:00|7609.07|7609.07|7612.52|7612.52|7612.52|7612.52|7608.88|7608.88|0
1640944200000|2021-12-31 09:50:00|7612.71|7612.71|7613.02|7613.02|7614.24|7614.24|7612.71|7612.71|0
1640944500000|2021-12-31 09:55:00|7613.12|7613.12|7612.02|7612.02|7613.2|7613.2|7609.86|7609.86|0
1640944800000|2021-12-31 10:00:00|7611.83|7611.83|7607.89|7607.89|7611.92|7611.92|7607.54|7607.54|0
1640945100000|2021-12-31 10:05:00|7607.91|7607.91|7604.04|7604.04|7607.94|7607.94|7604.04|7604.04|0
1640945400000|2021-12-31 10:10:00|7604.07|7604.07|7603.14|7603.14|7605.66|7605.66|7601.14|7601.14|0
1640945700000|2021-12-31 10:15:00|7603.18|7603.18|7603.67|7603.67|7603.95|7603.95|7601.98|7601.98|0
1640946000000|2021-12-31 10:20:00|7604.29|7604.29|7599.84|7599.84|7604.5|7604.5|7598.22|7598.22|0
1640946300000|2021-12-31 10:25:00|7599.9|7599.9|7599.82|7599.82|7600.83|7600.83|7599.16|7599.16|0
1640946600000|2021-12-31 10:30:00|7599.95|7599.95|7597.24|7597.24|7600.44|7600.44|7597.24|7597.24|0
1640946900000|2021-12-31 10:35:00|7597.35|7597.35|7596.14|7596.14|7598.1|7598.1|7596.02|7596.02|0
1640947200000|2021-12-31 10:40:00|7596.25|7596.25|7594.49|7594.49|7597.46|7597.46|7593.97|7593.97|0
1640947500000|2021-12-31 10:45:00|7594.46|7594.46|7593.94|7593.94|7594.55|7594.55|7592.68|7592.68|0
1640947800000|2021-12-31 10:50:00|7594.51|7594.51|7595.12|7595.12|7596.77|7596.77|7592.6|7592.6|0
1640948100000|2021-12-31 10:55:00|7595.07|7595.07|7599.61|7599.61|7601.61|7601.61|7595.07|7595.07|0
1640948400000|2021-12-31 11:00:00|7598.58|7598.58|7604.8|7604.8|7605.43|7605.43|7596.4|7596.4|0
1640948700000|2021-12-31 11:05:00|7604.91|7604.91|7600.81|7600.81|7606.35|7606.35|7597.54|7597.54|0
1640949000000|2021-12-31 11:10:00|7600.9|7600.9|7595.88|7595.88|7601.2|7601.2|7595.88|7595.88|0
1640949300000|2021-12-31 11:15:00|7595.66|7595.66|7604.88|7604.88|7605.56|7605.56|7594.72|7594.72|0
1640949600000|2021-12-31 11:20:00|7604.98|7604.98|7602.51|7602.51|7604.98|7604.98|7599.8|7599.8|0
1640949900000|2021-12-31 11:25:00|7602.82|7602.82|7605.34|7605.34|7605.34|7605.34|7600.88|7600.88|0
1640950200000|2021-12-31 11:30:00|7606.29|7606.29|7608.41|7608.41|7609.6|7609.6|7606.29|7606.29|0
1640950500000|2021-12-31 11:35:00|7608.03|7608.03|7611.83|7611.83|7613.81|7613.81|7608.03|7608.03|0
1640950800000|2021-12-31 11:40:00|7611.64|7611.64|7611.36|7611.36|7613.48|7613.48|7611.04|7611.04|0
1640951100000|2021-12-31 11:45:00|7611.15|7611.15|7616.18|7616.18|7616.28|7616.28|7607.31|7607.31|0
1640951400000|2021-12-31 11:50:00|7618.12|7618.12|7622.25|7622.25|7623.4|7623.4|7618.05|7618.05|0
1640951700000|2021-12-31 11:55:00|7622.32|7622.32|7615.9|7615.9|7622.89|7622.89|7615.9|7615.9|0
1640952000000|2021-12-31 12:00:00|7615.5|7615.5|7616.81|7616.81|7623.07|7623.07|7613.28|7613.28|0
1640952300000|2021-12-31 12:05:00|7616.85|7616.85|7615.86|7615.86|7622.78|7622.78|7613.2|7613.2|0
1640952600000|2021-12-31 12:10:00|7619.48|7619.48|7627.94|7627.94|7628.74|7628.74|7616.8|7616.8|0
1640952900000|2021-12-31 12:15:00|7625.37|7625.37|7621.55|7621.55|7626.77|7626.77|7621.55|7621.55|0
1640953200000|2021-12-31 12:20:00|7621.25|7621.25|7631.61|7631.61|7634.73|7634.73|7619.83|7619.83|0
1640953500000|2021-12-31 12:25:00|7631.42|7631.42|7640.17|7640.17|7640.7|7640.7|7630.53|7630.53|0
1641284100000|2022-01-04 08:15:00|7862.44|7862.44|7887.78|7887.78|7895.29|7895.29|7862.44|7862.44|0
1641284400000|2022-01-04 08:20:00|7887.59|7887.59|7889.48|7889.48|7896.23|7896.23|7872.71|7872.71|0
1641284700000|2022-01-04 08:25:00|7889.38|7889.38|7890.84|7890.84|7900.72|7900.72|7887.12|7887.12|0
1641285000000|2022-01-04 08:30:00|7890.97|7890.97|7905.42|7905.42|7910.2|7910.2|7890.53|7890.53|0
1641285300000|2022-01-04 08:35:00|7905.04|7905.04|7909.92|7909.92|7924.75|7924.75|7905.04|7905.04|0
1641285600000|2022-01-04 08:40:00|7910.05|7910.05|7924.46|7924.46|7925.04|7925.04|7909.59|7909.59|0
1641285900000|2022-01-04 08:45:00|7924.3|7924.3|7946.96|7946.96|7952.86|7952.86|7924.3|7924.3|0
1641286200000|2022-01-04 08:50:00|7947.25|7947.25|7937.7|7937.7|7951.13|7951.13|7936.55|7936.55|0
1641286500000|2022-01-04 08:55:00|7936.99|7936.99|7936.67|7936.67|7940.09|7940.09|7928.89|7928.89|0
1641286800000|2022-01-04 09:00:00|7935.96|7935.96|7913.74|7913.74|7935.96|7935.96|7903.94|7903.94|0
1641287100000|2022-01-04 09:05:00|7914.59|7914.59|7922.12|7922.12|7922.12|7922.12|7908.53|7908.53|0
1641287400000|2022-01-04 09:10:00|7922.31|7922.31|7925.88|7925.88|7928.4|7928.4|7918.69|7918.69|0
1641287700000|2022-01-04 09:15:00|7925.91|7925.91|7932.02|7932.02|7932.43|7932.43|7924.68|7924.68|0
1641288000000|2022-01-04 09:20:00|7932.32|7932.32|7947.53|7947.53|7952.01|7952.01|7927.78|7927.78|0
1641288300000|2022-01-04 09:25:00|7947.3|7947.3|7938.32|7938.32|7954.2|7954.2|7937.78|7937.78|0
1641288600000|2022-01-04 09:30:00|7938.06|7938.06|7934.69|7934.69|7944.12|7944.12|7934.69|7934.69|0
1641288900000|2022-01-04 09:35:00|7934.77|7934.77|7939.66|7939.66|7940.77|7940.77|7925.85|7925.85|0
1641289200000|2022-01-04 09:40:00|7939.62|7939.62|7936.28|7936.28|7942.93|7942.93|7929.59|7929.59|0
1641289500000|2022-01-04 09:45:00|7935.98|7935.98|7928.55|7928.55|7936.37|7936.37|7927.34|7927.34|0
1641289800000|2022-01-04 09:50:00|7928.76|7928.76|7928.1|7928.1|7934.02|7934.02|7925.23|7925.23|0
1641290100000|2022-01-04 09:55:00|7928.41|7928.41|7911.26|7911.26|7929.82|7929.82|7908.57|7908.57|0
1641290400000|2022-01-04 10:00:00|7912.12|7912.12|7922.02|7922.02|7922.09|7922.09|7906.78|7906.78|0
1641290700000|2022-01-04 10:05:00|7921.79|7921.79|7908.36|7908.36|7921.79|7921.79|7907.99|7907.99|0
1641291000000|2022-01-04 10:10:00|7908.63|7908.63|7902.29|7902.29|7910.55|7910.55|7900.16|7900.16|0
1641291300000|2022-01-04 10:15:00|7902.45|7902.45|7912.76|7912.76|7912.95|7912.95|7899.78|7899.78|0
1641291600000|2022-01-04 10:20:00|7913.39|7913.39|7917.93|7917.93|7922.96|7922.96|7911.06|7911.06|0
1641291900000|2022-01-04 10:25:00|7917.89|7917.89|7909.09|7909.09|7920.99|7920.99|7909.09|7909.09|0
1641292200000|2022-01-04 10:30:00|7909.3|7909.3|7908.33|7908.33|7912.26|7912.26|7906.99|7906.99|0
1641292500000|2022-01-04 10:35:00|7907.73|7907.73|7904.08|7904.08|7910.38|7910.38|7901.93|7901.93|0
1641292800000|2022-01-04 10:40:00|7904.02|7904.02|7911.13|7911.13|7912.41|7912.41|7903.68|7903.68|0
1641293100000|2022-01-04 10:45:00|7911.04|7911.04|7897.42|7897.42|7913.43|7913.43|7893.3|7893.3|0
1641293400000|2022-01-04 10:50:00|7897.53|7897.53|7909.75|7909.75|7911.01|7911.01|7897.13|7897.13|0
1641293700000|2022-01-04 10:55:00|7909.72|7909.72|7912.11|7912.11|7916.49|7916.49|7907.67|7907.67|0
1641294000000|2022-01-04 11:00:00|7911.9|7911.9|7912.8|7912.8|7914.69|7914.69|7908.37|7908.37|0
1641294300000|2022-01-04 11:05:00|7912.42|7912.42|7917.19|7917.19|7917.67|7917.67|7906.42|7906.42|0
1641294600000|2022-01-04 11:10:00|7916.98|7916.98|7908.11|7908.11|7917.06|7917.06|7907.95|7907.95|0
1641294900000|2022-01-04 11:15:00|7908.04|7908.04|7914.03|7914.03|7914.25|7914.25|7907.73|7907.73|0
1641295200000|2022-01-04 11:20:00|7913.67|7913.67|7924.31|7924.31|7928.03|7928.03|7913.46|7913.46|0
1641295500000|2022-01-04 11:25:00|7924.91|7924.91|7928.62|7928.62|7929.14|7929.14|7924.89|7924.89|0
1641295800000|2022-01-04 11:30:00|7929.08|7929.08|7929.35|7929.35|7930.18|7930.18|7922.52|7922.52|0
1641296100000|2022-01-04 11:35:00|7929.25|7929.25|7934.25|7934.25|7936.15|7936.15|7927.37|7927.37|0
1641296400000|2022-01-04 11:40:00|7934.54|7934.54|7915.89|7915.89|7934.57|7934.57|7911.6|7911.6|0
1641296700000|2022-01-04 11:45:00|7916.02|7916.02|7927.1|7927.1|7927.39|7927.39|7915.53|7915.53|0
1641297000000|2022-01-04 11:50:00|7927.23|7927.23|7932.48|7932.48|7932.79|7932.79|7926.59|7926.59|0
1641297300000|2022-01-04 11:55:00|7931.94|7931.94|7931.75|7931.75|7935.65|7935.65|7931.49|7931.49|0
1641297600000|2022-01-04 12:00:00|7931.33|7931.33|7935.33|7935.33|7935.33|7935.33|7930.19|7930.19|0
1641297900000|2022-01-04 12:05:00|7935.17|7935.17|7938.77|7938.77|7939.49|7939.49|7931.23|7931.23|0
1641298200000|2022-01-04 12:10:00|7938.29|7938.29|7949.33|7949.33|7949.73|7949.73|7937.21|7937.21|0
1641298500000|2022-01-04 12:15:00|7949.27|7949.27|7950.55|7950.55|7954.77|7954.77|7948.21|7948.21|0
1641298800000|2022-01-04 12:20:00|7951.25|7951.25|7951.96|7951.96|7955.52|7955.52|7950.02|7950.02|0
1641299100000|2022-01-04 12:25:00|7951.8|7951.8|7944.3|7944.3|7954.35|7954.35|7944.3|7944.3|0
1641299400000|2022-01-04 12:30:00|7943.4|7943.4|7944.01|7944.01|7947.25|7947.25|7943.4|7943.4|0
1641299700000|2022-01-04 12:35:00|7944.28|7944.28|7943.89|7943.89|7946.08|7946.08|7939.77|7939.77|0
1641300000000|2022-01-04 12:40:00|7944|7944|7936.59|7936.59|7944.51|7944.51|7930.77|7930.77|0
1641300300000|2022-01-04 12:45:00|7936.67|7936.67|7945.53|7945.53|7945.53|7945.53|7936.67|7936.67|0
1641300600000|2022-01-04 12:50:00|7945.74|7945.74|7968.74|7968.74|7975.02|7975.02|7942.93|7942.93|0
1641300900000|2022-01-04 12:55:00|7969.2|7969.2|7965.3|7965.3|7970.83|7970.83|7962.76|7962.76|0
1641301200000|2022-01-04 13:00:00|7966.16|7966.16|7954.61|7954.61|7966.67|7966.67|7951.5|7951.5|0
1641301500000|2022-01-04 13:05:00|7954.66|7954.66|7961.33|7961.33|7961.41|7961.41|7953.14|7953.14|0
1641301800000|2022-01-04 13:10:00|7963.23|7963.23|7966.75|7966.75|7971|7971|7963.23|7963.23|0
1641302100000|2022-01-04 13:15:00|7967.35|7967.35|7973.83|7973.83|7977.27|7977.27|7965.61|7965.61|0
1641302400000|2022-01-04 13:20:00|7975.83|7975.83|7976.77|7976.77|7980.18|7980.18|7972.92|7972.92|0
1641302700000|2022-01-04 13:25:00|7976.66|7976.66|7953.17|7953.17|7977|7977|7953.17|7953.17|0
1641303000000|2022-01-04 13:30:00|7952.4|7952.4|7956.64|7956.64|7958.39|7958.39|7947.17|7947.17|0
1641303300000|2022-01-04 13:35:00|7955.78|7955.78|7954.38|7954.38|7958.21|7958.21|7952.8|7952.8|0
1641303600000|2022-01-04 13:40:00|7954.21|7954.21|7967.14|7967.14|7967.28|7967.28|7951.61|7951.61|0
1641303900000|2022-01-04 13:45:00|7967.25|7967.25|7972.15|7972.15|7978.53|7978.53|7966.83|7966.83|0
1641304200000|2022-01-04 13:50:00|7971.58|7971.58|7969.19|7969.19|7973.79|7973.79|7962.93|7962.93|0
1641304500000|2022-01-04 13:55:00|7968.93|7968.93|7977.45|7977.45|7977.73|7977.73|7968.16|7968.16|0
1641304800000|2022-01-04 14:00:00|7976.53|7976.53|7973.49|7973.49|7976.92|7976.92|7969.88|7969.88|0
1641305100000|2022-01-04 14:05:00|7974.09|7974.09|7978.7|7978.7|7979.96|7979.96|7973.07|7973.07|0
1641305400000|2022-01-04 14:10:00|7978.99|7978.99|7984.71|7984.71|7986.03|7986.03|7976.23|7976.23|0
1641305700000|2022-01-04 14:15:00|7985.35|7985.35|7996.5|7996.5|8001.79|8001.79|7985.1|7985.1|0
1641306000000|2022-01-04 14:20:00|7996.69|7996.69|7999.6|7999.6|8002.09|8002.09|7996.27|7996.27|0
1641306300000|2022-01-04 14:25:00|7999.5|7999.5|7996.37|7996.37|8000.19|8000.19|7994.2|7994.2|0
1641306600000|2022-01-04 14:30:00|7996.45|7996.45|7984.9|7984.9|8001.43|8001.43|7984.9|7984.9|0
1641306900000|2022-01-04 14:35:00|7985.15|7985.15|7985.28|7985.28|7988.54|7988.54|7969.48|7969.48|0
1641307200000|2022-01-04 14:40:00|7985.68|7985.68|7958.81|7958.81|7987.6|7987.6|7958.62|7958.62|0
1641307500000|2022-01-04 14:45:00|7958.78|7958.78|7953.09|7953.09|7961.46|7961.46|7949.75|7949.75|0
1641307800000|2022-01-04 14:50:00|7953.1|7953.1|7963.17|7963.17|7964.54|7964.54|7945.45|7945.45|0
1641308100000|2022-01-04 14:55:00|7963.09|7963.09|7965.25|7965.25|7966.82|7966.82|7958.37|7958.37|0
1641308400000|2022-01-04 15:00:00|7964.87|7964.87|7974.75|7974.75|7974.75|7974.75|7954.63|7954.63|0
1641308700000|2022-01-04 15:05:00|7973.03|7973.03|7977.19|7977.19|7978.13|7978.13|7967.71|7967.71|0
1641309000000|2022-01-04 15:10:00|7977.27|7977.27|7966.57|7966.57|7977.57|7977.57|7966.03|7966.03|0
1641309300000|2022-01-04 15:15:00|7966.44|7966.44|7965.32|7965.32|7970.18|7970.18|7959.48|7959.48|0
1641309600000|2022-01-04 15:20:00|7965.21|7965.21|7966.71|7966.71|7968.18|7968.18|7954.6|7954.6|0
1641309900000|2022-01-04 15:25:00|7966.87|7966.87|7969.66|7969.66|7970.98|7970.98|7962.88|7962.88|0
1641310200000|2022-01-04 15:30:00|7969.79|7969.79|7957.42|7957.42|7970.38|7970.38|7953.6|7953.6|0
1641310500000|2022-01-04 15:35:00|7957.57|7957.57|7940.27|7940.27|7957.57|7957.57|7940.24|7940.24|0
1641310800000|2022-01-04 15:40:00|7939.85|7939.85|7943.41|7943.41|7945.11|7945.11|7935.62|7935.62|0
1641311100000|2022-01-04 15:45:00|7943.28|7943.28|7944.94|7944.94|7948.4|7948.4|7939.44|7939.44|0
1641311400000|2022-01-04 15:50:00|7944.91|7944.91|7931.78|7931.78|7947.15|7947.15|7931.78|7931.78|0
1641311700000|2022-01-04 15:55:00|7931.12|7931.12|7911.95|7911.95|7931.14|7931.14|7908.77|7908.77|0
1641312000000|2022-01-04 16:00:00|7911.76|7911.76|7891.88|7891.88|7912.04|7912.04|7890.67|7890.67|0
1641312300000|2022-01-04 16:05:00|7891.69|7891.69|7887.43|7887.43|7891.69|7891.69|7884.08|7884.08|0
1641312600000|2022-01-04 16:10:00|7887.62|7887.62|7900.22|7900.22|7901.06|7901.06|7887.24|7887.24|0
1641312900000|2022-01-04 16:15:00|7900.18|7900.18|7916.81|7916.81|7918.3|7918.3|7897.06|7897.06|0
1641313200000|2022-01-04 16:20:00|7916.58|7916.58|7916.85|7916.85|7917.04|7917.04|7910.24|7910.24|0
1641313500000|2022-01-04 16:25:00|7916.66|7916.66|7915.62|7915.62|7920.14|7920.14|7906.8|7906.8|0
1641370500000|2022-01-05 08:15:00|7904.94|7904.94|7886.51|7886.51|7905.53|7905.53|7886.51|7886.51|0
1641370800000|2022-01-05 08:20:00|7886.32|7886.32|7893.52|7893.52|7893.52|7893.52|7874.9|7874.9|0
1641371100000|2022-01-05 08:25:00|7893.6|7893.6|7900.33|7900.33|7900.73|7900.73|7892.09|7892.09|0
1641371400000|2022-01-05 08:30:00|7900.03|7900.03|7880.1|7880.1|7900.14|7900.14|7880.1|7880.1|0
1641371700000|2022-01-05 08:35:00|7880.95|7880.95|7875.82|7875.82|7885.28|7885.28|7874.68|7874.68|0
1641372000000|2022-01-05 08:40:00|7876.22|7876.22|7885.27|7885.27|7885.48|7885.48|7869.33|7869.33|0
1641372300000|2022-01-05 08:45:00|7884.97|7884.97|7885.81|7885.81|7887|7887|7878.75|7878.75|0
1641372600000|2022-01-05 08:50:00|7886.74|7886.74|7893.82|7893.82|7899.19|7899.19|7885.5|7885.5|0
1641372900000|2022-01-05 08:55:00|7893.67|7893.67|7891.21|7891.21|7893.67|7893.67|7880.64|7880.64|0
1641373200000|2022-01-05 09:00:00|7890.91|7890.91|7891.76|7891.76|7899.17|7899.17|7885.42|7885.42|0
1641373500000|2022-01-05 09:05:00|7891.6|7891.6|7891.28|7891.28|7892.66|7892.66|7887.57|7887.57|0
1641373800000|2022-01-05 09:10:00|7892.14|7892.14|7899.92|7899.92|7902.97|7902.97|7892.14|7892.14|0
1641374100000|2022-01-05 09:15:00|7900.03|7900.03|7908.44|7908.44|7910.69|7910.69|7899.87|7899.87|0
1641374400000|2022-01-05 09:20:00|7908.33|7908.33|7912.46|7912.46|7913.6|7913.6|7906.04|7906.04|0
1641374700000|2022-01-05 09:25:00|7912.08|7912.08|7914.78|7914.78|7919.7|7919.7|7911.34|7911.34|0
1641375000000|2022-01-05 09:30:00|7915.16|7915.16|7927.16|7927.16|7929.04|7929.04|7915.16|7915.16|0
1641375300000|2022-01-05 09:35:00|7927.38|7927.38|7930.81|7930.81|7933.87|7933.87|7925.68|7925.68|0
1641375600000|2022-01-05 09:40:00|7931.11|7931.11|7945.88|7945.88|7945.88|7945.88|7931.11|7931.11|0
1641375900000|2022-01-05 09:45:00|7946.04|7946.04|7954.04|7954.04|7956.41|7956.41|7944.52|7944.52|0
1641376200000|2022-01-05 09:50:00|7953.81|7953.81|7954.59|7954.59|7957.39|7957.39|7952.47|7952.47|0
1641376500000|2022-01-05 09:55:00|7954.43|7954.43|7984.14|7984.14|7996.17|7996.17|7954.3|7954.3|0
1641376800000|2022-01-05 10:00:00|7984.46|7984.46|7990.46|7990.46|7992.58|7992.58|7984.33|7984.33|0
1641377100000|2022-01-05 10:05:00|7990.3|7990.3|7984.59|7984.59|7990.3|7990.3|7980.04|7980.04|0
1641377400000|2022-01-05 10:10:00|7984.79|7984.79|7990.88|7990.88|7992.44|7992.44|7984.79|7984.79|0
1641377700000|2022-01-05 10:15:00|7990.98|7990.98|7992.3|7992.3|7997.02|7997.02|7985.87|7985.87|0
1641378000000|2022-01-05 10:20:00|7992.45|7992.45|7997.49|7997.49|7998.14|7998.14|7989.33|7989.33|0
1641378300000|2022-01-05 10:25:00|7997.56|7997.56|8001.24|8001.24|8001.68|8001.68|7997.56|7997.56|0
1641378600000|2022-01-05 10:30:00|8001.62|8001.62|8004.17|8004.17|8010.14|8010.14|8001.35|8001.35|0
1641378900000|2022-01-05 10:35:00|8004.33|8004.33|8010.72|8010.72|8010.72|8010.72|8004.14|8004.14|0
1641379200000|2022-01-05 10:40:00|8010.45|8010.45|8017.3|8017.3|8019.37|8019.37|8009.96|8009.96|0
1641379500000|2022-01-05 10:45:00|8017.18|8017.18|8026.57|8026.57|8027.64|8027.64|8017.18|8017.18|0
1641379800000|2022-01-05 10:50:00|8027.47|8027.47|8020.52|8020.52|8028.9|8028.9|8019.82|8019.82|0
1641380100000|2022-01-05 10:55:00|8020.65|8020.65|8017.49|8017.49|8023.47|8023.47|8016.77|8016.77|0
1641380400000|2022-01-05 11:00:00|8017.68|8017.68|8023.19|8023.19|8023.99|8023.99|8016.88|8016.88|0
1641380700000|2022-01-05 11:05:00|8022.93|8022.93|8014.61|8014.61|8022.93|8022.93|8013.18|8013.18|0
1641381000000|2022-01-05 11:10:00|8014.5|8014.5|8015.17|8015.17|8018.58|8018.58|8012.8|8012.8|0
1641381300000|2022-01-05 11:15:00|8015.23|8015.23|8015.27|8015.27|8016.63|8016.63|8010.17|8010.17|0
1641381600000|2022-01-05 11:20:00|8014.97|8014.97|8011.85|8011.85|8016.53|8016.53|8010.34|8010.34|0
1641381900000|2022-01-05 11:25:00|8011.95|8011.95|8008.62|8008.62|8012.62|8012.62|8006.81|8006.81|0
1641382200000|2022-01-05 11:30:00|8008.93|8008.93|8017.85|8017.85|8018.24|8018.24|8007.88|8007.88|0
1641382500000|2022-01-05 11:35:00|8015.29|8015.29|8012.41|8012.41|8017|8017|8011.06|8011.06|0
1641382800000|2022-01-05 11:40:00|8012.3|8012.3|8028.28|8028.28|8029.12|8029.12|8012.3|8012.3|0
1641383100000|2022-01-05 11:45:00|8028.19|8028.19|8024.51|8024.51|8029.09|8029.09|8024.51|8024.51|0
1641383400000|2022-01-05 11:50:00|8024.59|8024.59|8030.33|8030.33|8030.33|8030.33|8022.81|8022.81|0
1641383700000|2022-01-05 11:55:00|8030.18|8030.18|8034.45|8034.45|8035.85|8035.85|8030.18|8030.18|0
1641384000000|2022-01-05 12:00:00|8033.22|8033.22|8028.54|8028.54|8033.57|8033.57|8028.43|8028.43|0
1641384300000|2022-01-05 12:05:00|8028.96|8028.96|8023.55|8023.55|8029.06|8029.06|8022.71|8022.71|0
1641384600000|2022-01-05 12:10:00|8023.66|8023.66|8021.58|8021.58|8024.69|8024.69|8018.21|8018.21|0
1641384900000|2022-01-05 12:15:00|8021.79|8021.79|8026.14|8026.14|8026.48|8026.48|8021.37|8021.37|0
1641385200000|2022-01-05 12:20:00|8025.35|8025.35|8015|8015|8025.64|8025.64|8014.18|8014.18|0
1641385500000|2022-01-05 12:25:00|8015.53|8015.53|8022.32|8022.32|8022.32|8022.32|8014.67|8014.67|0
1641385800000|2022-01-05 12:30:00|8021.94|8021.94|8026.1|8026.1|8026.1|8026.1|8020.68|8020.68|0
1641386100000|2022-01-05 12:35:00|8026.25|8026.25|8023.66|8023.66|8026.93|8026.93|8022.42|8022.42|0
1641386400000|2022-01-05 12:40:00|8023.55|8023.55|8033.4|8033.4|8033.47|8033.47|8022.66|8022.66|0
1641386700000|2022-01-05 12:45:00|8034.06|8034.06|8035.34|8035.34|8036.98|8036.98|8031.79|8031.79|0
1641387000000|2022-01-05 12:50:00|8034.96|8034.96|8030.23|8030.23|8036.75|8036.75|8029.29|8029.29|0
1641387300000|2022-01-05 12:55:00|8030.24|8030.24|8023.29|8023.29|8030.24|8030.24|8022.84|8022.84|0
1641387600000|2022-01-05 13:00:00|8023.4|8023.4|8019.98|8019.98|8024.31|8024.31|8019.83|8019.83|0
1641387900000|2022-01-05 13:05:00|8020.11|8020.11|8013.4|8013.4|8020.11|8020.11|8010.89|8010.89|0
1641388200000|2022-01-05 13:10:00|8014.33|8014.33|8017.67|8017.67|8018.13|8018.13|8014.33|8014.33|0
1641388500000|2022-01-05 13:15:00|8017.48|8017.48|8017.1|8017.1|8019.64|8019.64|8015.53|8015.53|0
1641388800000|2022-01-05 13:20:00|8017.18|8017.18|8021.22|8021.22|8024.64|8024.64|8017.18|8017.18|0
1641389100000|2022-01-05 13:25:00|8020.84|8020.84|8018.08|8018.08|8020.84|8020.84|8016.18|8016.18|0
1641389400000|2022-01-05 13:30:00|8017.94|8017.94|8011.25|8011.25|8017.94|8017.94|8009.45|8009.45|0
1641389700000|2022-01-05 13:35:00|8011.63|8011.63|8015.87|8015.87|8019.16|8019.16|8011.63|8011.63|0
1641390000000|2022-01-05 13:40:00|8015.77|8015.77|8023.44|8023.44|8025.11|8025.11|8015.61|8015.61|0
1641390300000|2022-01-05 13:45:00|8023.55|8023.55|8019.63|8019.63|8023.58|8023.58|8015.11|8015.11|0
1641390600000|2022-01-05 13:50:00|8019.6|8019.6|8018.94|8018.94|8022.34|8022.34|8016.95|8016.95|0
1641390900000|2022-01-05 13:55:00|8019.13|8019.13|8025.68|8025.68|8027.73|8027.73|8019.13|8019.13|0
1641391200000|2022-01-05 14:00:00|8025.81|8025.81|8018.94|8018.94|8032.38|8032.38|8018.94|8018.94|0
1641391500000|2022-01-05 14:05:00|8018.9|8018.9|8008.7|8008.7|8019.2|8019.2|8008.45|8008.45|0
1641391800000|2022-01-05 14:10:00|8008.75|8008.75|8011.61|8011.61|8012.4|8012.4|8006.06|8006.06|0
1641392100000|2022-01-05 14:15:00|8010.76|8010.76|8003.51|8003.51|8012.44|8012.44|8003.26|8003.26|0
1641392400000|2022-01-05 14:20:00|8005.22|8005.22|8013.32|8013.32|8013.38|8013.38|8004.31|8004.31|0
1641392700000|2022-01-05 14:25:00|8013.55|8013.55|8008.27|8008.27|8019.59|8019.59|8007.58|8007.58|0
1641393000000|2022-01-05 14:30:00|8008.72|8008.72|7991.53|7991.53|8016.42|8016.42|7990.09|7990.09|0
1641393300000|2022-01-05 14:35:00|7991.24|7991.24|7992.75|7992.75|7997.2|7997.2|7989.19|7989.19|0
1641393600000|2022-01-05 14:40:00|7992.69|7992.69|8005.02|8005.02|8010.04|8010.04|7990.94|7990.94|0
1641393900000|2022-01-05 14:45:00|8004.77|8004.77|8013.95|8013.95|8014.07|8014.07|8004.77|8004.77|0
1641394200000|2022-01-05 14:50:00|8014.02|8014.02|8023.02|8023.02|8027.34|8027.34|8013.46|8013.46|0
1641394500000|2022-01-05 14:55:00|8023.12|8023.12|8019.59|8019.59|8023.78|8023.78|8009.38|8009.38|0
1641394800000|2022-01-05 15:00:00|8019.78|8019.78|8004.19|8004.19|8020.09|8020.09|8003.54|8003.54|0
1641395100000|2022-01-05 15:05:00|8004.15|8004.15|8003.11|8003.11|8004.54|8004.54|7996.44|7996.44|0
1641395400000|2022-01-05 15:10:00|8002.73|8002.73|8004.23|8004.23|8010.21|8010.21|8001.71|8001.71|0
1641395700000|2022-01-05 15:15:00|8004.89|8004.89|7999.64|7999.64|8010.19|8010.19|7999.64|7999.64|0
1641396000000|2022-01-05 15:20:00|7999.34|7999.34|7985.33|7985.33|8002.34|8002.34|7985.14|7985.14|0
1641396300000|2022-01-05 15:25:00|7985.48|7985.48|7984.15|7984.15|7986.68|7986.68|7978.91|7978.91|0
1641396600000|2022-01-05 15:30:00|7984.44|7984.44|7972.93|7972.93|7986.94|7986.94|7972.74|7972.74|0
1641396900000|2022-01-05 15:35:00|7973.03|7973.03|7950.45|7950.45|7973.07|7973.07|7950.45|7950.45|0
1641397200000|2022-01-05 15:40:00|7951.57|7951.57|7946.19|7946.19|7952.39|7952.39|7945.73|7945.73|0
1641397500000|2022-01-05 15:45:00|7946.25|7946.25|7955.09|7955.09|7955.41|7955.41|7943.99|7943.99|0
1641397800000|2022-01-05 15:50:00|7955.47|7955.47|7962.75|7962.75|7962.75|7962.75|7950.77|7950.77|0
1641398100000|2022-01-05 15:55:00|7962.83|7962.83|7965.27|7965.27|7971.45|7971.45|7961.25|7961.25|0
1641398400000|2022-01-05 16:00:00|7964.73|7964.73|7970.09|7970.09|7971.9|7971.9|7962.76|7962.76|0
1641398700000|2022-01-05 16:05:00|7970.24|7970.24|7975.63|7975.63|7978.05|7978.05|7969.96|7969.96|0
1641399000000|2022-01-05 16:10:00|7975.79|7975.79|7982.06|7982.06|7982.17|7982.17|7974.18|7974.18|0
1641399300000|2022-01-05 16:15:00|7982.14|7982.14|7979.96|7979.96|7983.84|7983.84|7977.08|7977.08|0
1641399600000|2022-01-05 16:20:00|7979.88|7979.88|7972.3|7972.3|7981.2|7981.2|7972.19|7972.19|0
1641399900000|2022-01-05 16:25:00|7972.04|7972.04|7972.58|7972.58|7974.48|7974.48|7966.12|7966.12|0
1641456900000|2022-01-06 08:15:00|7869.08|7869.08|7877.66|7877.66|7882.22|7882.22|7869.08|7869.08|0
1641457200000|2022-01-06 08:20:00|7876.71|7876.71|7841.86|7841.86|7878.59|7878.59|7838.71|7838.71|0
1641457500000|2022-01-06 08:25:00|7841.53|7841.53|7852.76|7852.76|7853.21|7853.21|7840.37|7840.37|0
1641457800000|2022-01-06 08:30:00|7852.1|7852.1|7878.39|7878.39|7878.39|7878.39|7850.69|7850.69|0
1641458100000|2022-01-06 08:35:00|7878.45|7878.45|7870.67|7870.67|7880.04|7880.04|7865.98|7865.98|0
1641458400000|2022-01-06 08:40:00|7871.13|7871.13|7875.39|7875.39|7885.19|7885.19|7870.8|7870.8|0
1641458700000|2022-01-06 08:45:00|7875.62|7875.62|7901.43|7901.43|7901.51|7901.51|7874.16|7874.16|0
1641459000000|2022-01-06 08:50:00|7902.05|7902.05|7910.14|7910.14|7911.41|7911.41|7901.98|7901.98|0
1641459300000|2022-01-06 08:55:00|7909.93|7909.93|7916.62|7916.62|7918.42|7918.42|7908.93|7908.93|0
1641459600000|2022-01-06 09:00:00|7916.15|7916.15|7904.78|7904.78|7916.69|7916.69|7899.86|7899.86|0
1641459900000|2022-01-06 09:05:00|7904.52|7904.52|7900.82|7900.82|7909.04|7909.04|7900.19|7900.19|0
1641460200000|2022-01-06 09:10:00|7901.2|7901.2|7901.29|7901.29|7904.33|7904.33|7899.8|7899.8|0
1641460500000|2022-01-06 09:15:00|7901.71|7901.71|7902.37|7902.37|7909.47|7909.47|7901.71|7901.71|0
1641460800000|2022-01-06 09:20:00|7902.53|7902.53|7909.97|7909.97|7909.97|7909.97|7901.51|7901.51|0
1641461100000|2022-01-06 09:25:00|7909.68|7909.68|7922.54|7922.54|7922.54|7922.54|7909.65|7909.65|0
1641461400000|2022-01-06 09:30:00|7922.26|7922.26|7908.02|7908.02|7922.26|7922.26|7908.01|7908.01|0
1641461700000|2022-01-06 09:35:00|7907.68|7907.68|7901.76|7901.76|7907.79|7907.79|7901.45|7901.45|0
1641462000000|2022-01-06 09:40:00|7901.6|7901.6|7897.82|7897.82|7902.61|7902.61|7895.25|7895.25|0
1641462300000|2022-01-06 09:45:00|7897.52|7897.52|7907.15|7907.15|7907.15|7907.15|7896.1|7896.1|0
1641462600000|2022-01-06 09:50:00|7907.28|7907.28|7912.09|7912.09|7917.54|7917.54|7907.2|7907.2|0
1641462900000|2022-01-06 09:55:00|7911.96|7911.96|7917.55|7917.55|7917.55|7917.55|7910.47|7910.47|0
1641463200000|2022-01-06 10:00:00|7917.34|7917.34|7920.84|7920.84|7921.29|7921.29|7916.76|7916.76|0
1641463500000|2022-01-06 10:05:00|7920.73|7920.73|7925.92|7925.92|7927.93|7927.93|7920.61|7920.61|0
1641463800000|2022-01-06 10:10:00|7926.3|7926.3|7924.91|7924.91|7927.61|7927.61|7923.35|7923.35|0
1641464100000|2022-01-06 10:15:00|7925.14|7925.14|7935.27|7935.27|7935.27|7935.27|7925.06|7925.06|0
1641464400000|2022-01-06 10:20:00|7935.48|7935.48|7960.77|7960.77|7960.77|7960.77|7935.48|7935.48|0
1641464700000|2022-01-06 10:25:00|7960.96|7960.96|7966.71|7966.71|7966.78|7966.78|7960.96|7960.96|0
1641465000000|2022-01-06 10:30:00|7967.31|7967.31|7978.67|7978.67|7978.74|7978.74|7965.19|7965.19|0
1641465300000|2022-01-06 10:35:00|7978.82|7978.82|8006.15|8006.15|8006.59|8006.59|7978.82|7978.82|0
1641465600000|2022-01-06 10:40:00|8006.64|8006.64|7998.7|7998.7|8006.83|8006.83|7993.09|7993.09|0
1641465900000|2022-01-06 10:45:00|7998.16|7998.16|7979.18|7979.18|7999.51|7999.51|7974.52|7974.52|0
1641466200000|2022-01-06 10:50:00|7979.15|7979.15|7974.13|7974.13|7979.15|7979.15|7969.41|7969.41|0
1641466500000|2022-01-06 10:55:00|7974.24|7974.24|7978.09|7978.09|7981|7981|7974.24|7974.24|0
1641466800000|2022-01-06 11:00:00|7981.37|7981.37|7967.93|7967.93|7982.71|7982.71|7967.93|7967.93|0
1641467100000|2022-01-06 11:05:00|7967.85|7967.85|7957.91|7957.91|7968.18|7968.18|7957.91|7957.91|0
1641467400000|2022-01-06 11:10:00|7957.81|7957.81|7960.68|7960.68|7965.79|7965.79|7957.81|7957.81|0
1641467700000|2022-01-06 11:15:00|7961.1|7961.1|7962.4|7962.4|7963.14|7963.14|7959.24|7959.24|0
1641468000000|2022-01-06 11:20:00|7962.27|7962.27|7952.24|7952.24|7962.45|7962.45|7952.24|7952.24|0
1641468300000|2022-01-06 11:25:00|7952.16|7952.16|7955.8|7955.8|7956.71|7956.71|7949.31|7949.31|0
1641468600000|2022-01-06 11:30:00|7955.71|7955.71|7951.39|7951.39|7956.34|7956.34|7950.87|7950.87|0
1641468900000|2022-01-06 11:35:00|7952.05|7952.05|7947.68|7947.68|7953.07|7953.07|7946.45|7946.45|0
1641469200000|2022-01-06 11:40:00|7947.57|7947.57|7948.15|7948.15|7948.71|7948.71|7943.37|7943.37|0
1641469500000|2022-01-06 11:45:00|7947.77|7947.77|7949.57|7949.57|7954.95|7954.95|7947.17|7947.17|0
1641469800000|2022-01-06 11:50:00|7949.87|7949.87|7949.64|7949.64|7954.45|7954.45|7948.4|7948.4|0
1641470100000|2022-01-06 11:55:00|7950.5|7950.5|7952.47|7952.47|7953.26|7953.26|7949.38|7949.38|0
1641470400000|2022-01-06 12:00:00|7952.55|7952.55|7940.38|7940.38|7957.35|7957.35|7940.3|7940.3|0
1641470700000|2022-01-06 12:05:00|7940.61|7940.61|7933.28|7933.28|7941.51|7941.51|7924.68|7924.68|0
1641471000000|2022-01-06 12:10:00|7933.37|7933.37|7927.15|7927.15|7935.06|7935.06|7927.15|7927.15|0
1641471300000|2022-01-06 12:15:00|7926.98|7926.98|7921.37|7921.37|7927.33|7927.33|7920.85|7920.85|0
1641471600000|2022-01-06 12:20:00|7921.66|7921.66|7909.26|7909.26|7922.34|7922.34|7908.77|7908.77|0
1641471900000|2022-01-06 12:25:00|7909.32|7909.32|7899.31|7899.31|7912.06|7912.06|7898.71|7898.71|0
1641472200000|2022-01-06 12:30:00|7900.07|7900.07|7905.38|7905.38|7905.88|7905.88|7899.52|7899.52|0
1641472500000|2022-01-06 12:35:00|7905.49|7905.49|7912.59|7912.59|7916.88|7916.88|7905.16|7905.16|0
1641472800000|2022-01-06 12:40:00|7911.73|7911.73|7909.13|7909.13|7911.73|7911.73|7904.3|7904.3|0
1641473100000|2022-01-06 12:45:00|7908.9|7908.9|7914.77|7914.77|7914.77|7914.77|7908.68|7908.68|0
1641473400000|2022-01-06 12:50:00|7915.17|7915.17|7922.63|7922.63|7922.87|7922.87|7915.01|7915.01|0
1641473700000|2022-01-06 12:55:00|7922.25|7922.25|7924.71|7924.71|7924.76|7924.76|7919.73|7919.73|0
1641474000000|2022-01-06 13:00:00|7924.75|7924.75|7915.42|7915.42|7930.21|7930.21|7915.32|7915.32|0
1641474300000|2022-01-06 13:05:00|7915.32|7915.32|7913.65|7913.65|7915.32|7915.32|7911.66|7911.66|0
1641474600000|2022-01-06 13:10:00|7913.5|7913.5|7909.95|7909.95|7913.5|7913.5|7907.42|7907.42|0
1641474900000|2022-01-06 13:15:00|7910.31|7910.31|7911.35|7911.35|7911.94|7911.94|7906|7906|0
1641475200000|2022-01-06 13:20:00|7913.07|7913.07|7909.55|7909.55|7913.07|7913.07|7909.02|7909.02|0
1641475500000|2022-01-06 13:25:00|7909.17|7909.17|7910.13|7910.13|7912.09|7912.09|7907.97|7907.97|0
1641475800000|2022-01-06 13:30:00|7910.45|7910.45|7888.42|7888.42|7910.45|7910.45|7888.17|7888.17|0
1641476100000|2022-01-06 13:35:00|7888.18|7888.18|7873.9|7873.9|7888.37|7888.37|7870.86|7870.86|0
1641476400000|2022-01-06 13:40:00|7873.79|7873.79|7872.56|7872.56|7873.86|7873.86|7868.67|7868.67|0
1641476700000|2022-01-06 13:45:00|7872.03|7872.03|7852.65|7852.65|7872.13|7872.13|7852.33|7852.33|0
1641477000000|2022-01-06 13:50:00|7852.72|7852.72|7833.72|7833.72|7852.72|7852.72|7832.58|7832.58|0
1641477300000|2022-01-06 13:55:00|7833.34|7833.34|7829.99|7829.99|7833.66|7833.66|7824.25|7824.25|0
1641477600000|2022-01-06 14:00:00|7830.25|7830.25|7821.02|7821.02|7831.64|7831.64|7821.02|7821.02|0
1641477900000|2022-01-06 14:05:00|7820.71|7820.71|7820.47|7820.47|7821.06|7821.06|7816.94|7816.94|0
1641478200000|2022-01-06 14:10:00|7820.67|7820.67|7831.05|7831.05|7831.45|7831.45|7820.46|7820.46|0
1641478500000|2022-01-06 14:15:00|7830.97|7830.97|7838.09|7838.09|7838.09|7838.09|7829.29|7829.29|0
1641478800000|2022-01-06 14:20:00|7838.69|7838.69|7841.67|7841.67|7847.46|7847.46|7838.33|7838.33|0
1641479100000|2022-01-06 14:25:00|7841.29|7841.29|7848.41|7848.41|7848.7|7848.7|7838.86|7838.86|0
1641479400000|2022-01-06 14:30:00|7848.32|7848.32|7870.66|7870.66|7870.66|7870.66|7842.19|7842.19|0
1641479700000|2022-01-06 14:35:00|7871.04|7871.04|7877.86|7877.86|7882.91|7882.91|7869|7869|0
1641480000000|2022-01-06 14:40:00|7877.76|7877.76|7863.89|7863.89|7880.4|7880.4|7863.89|7863.89|0
1641480300000|2022-01-06 14:45:00|7864.58|7864.58|7846.34|7846.34|7864.88|7864.88|7840.44|7840.44|0
1641480600000|2022-01-06 14:50:00|7846.25|7846.25|7833.11|7833.11|7847.09|7847.09|7832.37|7832.37|0
1641480900000|2022-01-06 14:55:00|7833.96|7833.96|7817.86|7817.86|7840.17|7840.17|7814.26|7814.26|0
1641481200000|2022-01-06 15:00:00|7817.48|7817.48|7817.99|7817.99|7827.68|7827.68|7809.56|7809.56|0
1641481500000|2022-01-06 15:05:00|7817.93|7817.93|7792.6|7792.6|7817.93|7817.93|7791.72|7791.72|0
1641481800000|2022-01-06 15:10:00|7792.5|7792.5|7786.14|7786.14|7792.5|7792.5|7776.03|7776.03|0
1641482100000|2022-01-06 15:15:00|7786.44|7786.44|7773.46|7773.46|7788.82|7788.82|7773.46|7773.46|0
1641482400000|2022-01-06 15:20:00|7773.27|7773.27|7778.02|7778.02|7778.32|7778.32|7766.51|7766.51|0
1641482700000|2022-01-06 15:25:00|7778.07|7778.07|7783.68|7783.68|7789.66|7789.66|7777.73|7777.73|0
1641483000000|2022-01-06 15:30:00|7783.74|7783.74|7824.02|7824.02|7829.44|7829.44|7783.18|7783.18|0
1641483300000|2022-01-06 15:35:00|7823.57|7823.57|7815.4|7815.4|7827.68|7827.68|7813.73|7813.73|0
1641483600000|2022-01-06 15:40:00|7816.25|7816.25|7808.47|7808.47|7821.18|7821.18|7802.83|7802.83|0
1641483900000|2022-01-06 15:45:00|7808.07|7808.07|7809.45|7809.45|7809.45|7809.45|7798.44|7798.44|0
1641484200000|2022-01-06 15:50:00|7809.56|7809.56|7815.1|7815.1|7816.62|7816.62|7807.91|7807.91|0
1641484500000|2022-01-06 15:55:00|7815.21|7815.21|7823.48|7823.48|7825.53|7825.53|7811.51|7811.51|0
1641484800000|2022-01-06 16:00:00|7823.59|7823.59|7818.28|7818.28|7826.24|7826.24|7818.28|7818.28|0
1641485100000|2022-01-06 16:05:00|7818.24|7818.24|7845.38|7845.38|7847.13|7847.13|7817.85|7817.85|0
1641485400000|2022-01-06 16:10:00|7845.51|7845.51|7849.78|7849.78|7858.33|7858.33|7845.51|7845.51|0
1641485700000|2022-01-06 16:15:00|7849.64|7849.64|7857.34|7857.34|7857.92|7857.92|7849.64|7849.64|0
1641486000000|2022-01-06 16:20:00|7857.5|7857.5|7855.22|7855.22|7857.82|7857.82|7853|7853|0
1641486300000|2022-01-06 16:25:00|7855.09|7855.09|7841.55|7841.55|7855.09|7855.09|7836.38|7836.38|0
1641543300000|2022-01-07 08:15:00|7838.55|7838.55|7804.47|7804.47|7840.74|7840.74|7802.46|7802.46|0
1641543600000|2022-01-07 08:20:00|7804.87|7804.87|7801.98|7801.98|7808.39|7808.39|7797.63|7797.63|0
1641543900000|2022-01-07 08:25:00|7801.82|7801.82|7803.03|7803.03|7803.98|7803.98|7794.28|7794.28|0
1641544200000|2022-01-07 08:30:00|7803.13|7803.13|7788.41|7788.41|7804.63|7804.63|7782.95|7782.95|0
1641544500000|2022-01-07 08:35:00|7788.71|7788.71|7785.8|7785.8|7788.71|7788.71|7781.33|7781.33|0
1641544800000|2022-01-07 08:40:00|7786.08|7786.08|7775.67|7775.67|7788|7788|7774.71|7774.71|0
1641545100000|2022-01-07 08:45:00|7775.87|7775.87|7769.52|7769.52|7778.16|7778.16|7763.75|7763.75|0
1641545400000|2022-01-07 08:50:00|7769.14|7769.14|7782.93|7782.93|7785.34|7785.34|7769.14|7769.14|0
1641545700000|2022-01-07 08:55:00|7782.82|7782.82|7774.28|7774.28|7785.27|7785.27|7774.28|7774.28|0
1641546000000|2022-01-07 09:00:00|7774.54|7774.54|7771.03|7771.03|7778.52|7778.52|7769.3|7769.3|0
1641546300000|2022-01-07 09:05:00|7771|7771|7779.68|7779.68|7779.68|7779.68|7767.83|7767.83|0
1641546600000|2022-01-07 09:10:00|7779.84|7779.84|7788.03|7788.03|7788.85|7788.85|7779.57|7779.57|0
1641546900000|2022-01-07 09:15:00|7787.84|7787.84|7780.05|7780.05|7787.84|7787.84|7779.7|7779.7|0
1641547200000|2022-01-07 09:20:00|7779.83|7779.83|7777.08|7777.08|7779.83|7779.83|7774.81|7774.81|0
1641547500000|2022-01-07 09:25:00|7777.14|7777.14|7780.66|7780.66|7783.9|7783.9|7776.87|7776.87|0
1641547800000|2022-01-07 09:30:00|7780.2|7780.2|7773.03|7773.03|7780.2|7780.2|7770.5|7770.5|0
1641548100000|2022-01-07 09:35:00|7772.43|7772.43|7775.3|7775.3|7775.41|7775.41|7769.72|7769.72|0
1641548400000|2022-01-07 09:40:00|7774.9|7774.9|7764.65|7764.65|7776.27|7776.27|7759.65|7759.65|0
1641548700000|2022-01-07 09:45:00|7764.72|7764.72|7762.83|7762.83|7773.6|7773.6|7762.83|7762.83|0
1641549000000|2022-01-07 09:50:00|7762.68|7762.68|7761.24|7761.24|7766.33|7766.33|7760.82|7760.82|0
1641549300000|2022-01-07 09:55:00|7761.13|7761.13|7752.18|7752.18|7761.59|7761.59|7751.05|7751.05|0
1641549600000|2022-01-07 10:00:00|7751.95|7751.95|7755.94|7755.94|7757.15|7757.15|7751.95|7751.95|0
1641549900000|2022-01-07 10:05:00|7755.37|7755.37|7758.75|7758.75|7758.75|7758.75|7754.22|7754.22|0
1641550200000|2022-01-07 10:10:00|7758.85|7758.85|7763.1|7763.1|7763.61|7763.61|7757.93|7757.93|0
1641550500000|2022-01-07 10:15:00|7763.03|7763.03|7751.9|7751.9|7763.03|7763.03|7751.62|7751.62|0
1641550800000|2022-01-07 10:20:00|7752.09|7752.09|7753.38|7753.38|7755.05|7755.05|7751.79|7751.79|0
1641551100000|2022-01-07 10:25:00|7753.43|7753.43|7754.6|7754.6|7757.44|7757.44|7751.95|7751.95|0
1641551400000|2022-01-07 10:30:00|7754.79|7754.79|7761.85|7761.85|7763.17|7763.17|7754.3|7754.3|0
1641551700000|2022-01-07 10:35:00|7761.39|7761.39|7764.07|7764.07|7764.69|7764.69|7761.29|7761.29|0
1641552000000|2022-01-07 10:40:00|7764.93|7764.93|7762.66|7762.66|7767.58|7767.58|7762.02|7762.02|0
1641552300000|2022-01-07 10:45:00|7762.47|7762.47|7760.93|7760.93|7762.87|7762.87|7758.88|7758.88|0
1641552600000|2022-01-07 10:50:00|7761.79|7761.79|7775.54|7775.54|7776.38|7776.38|7761.79|7761.79|0
1641552900000|2022-01-07 10:55:00|7775.39|7775.39|7767.36|7767.36|7775.79|7775.79|7767.36|7767.36|0
1641553200000|2022-01-07 11:00:00|7767.2|7767.2|7754.16|7754.16|7767.51|7767.51|7750.92|7750.92|0
1641553500000|2022-01-07 11:05:00|7754.03|7754.03|7759.67|7759.67|7760.23|7760.23|7753.73|7753.73|0
1641553800000|2022-01-07 11:10:00|7760.28|7760.28|7755.64|7755.64|7761.97|7761.97|7754.12|7754.12|0
1641554100000|2022-01-07 11:15:00|7755.91|7755.91|7756.62|7756.62|7764.44|7764.44|7755.89|7755.89|0
1641554400000|2022-01-07 11:20:00|7756.56|7756.56|7762.71|7762.71|7762.71|7762.71|7753.58|7753.58|0
1641554700000|2022-01-07 11:25:00|7762.9|7762.9|7761.25|7761.25|7770.28|7770.28|7761.1|7761.1|0
1641555000000|2022-01-07 11:30:00|7761.88|7761.88|7764.89|7764.89|7765.71|7765.71|7760.35|7760.35|0
1641555300000|2022-01-07 11:35:00|7765.08|7765.08|7764.06|7764.06|7767.76|7767.76|7764.06|7764.06|0
1641555600000|2022-01-07 11:40:00|7764.14|7764.14|7763.91|7763.91|7764.14|7764.14|7762.08|7762.08|0
1641555900000|2022-01-07 11:45:00|7763.8|7763.8|7774.07|7774.07|7774.07|7774.07|7763.8|7763.8|0
1641556200000|2022-01-07 11:50:00|7774.22|7774.22|7782.82|7782.82|7783.39|7783.39|7774.22|7774.22|0
1641556500000|2022-01-07 11:55:00|7782.91|7782.91|7781.21|7781.21|7786.35|7786.35|7781.18|7781.18|0
1641556800000|2022-01-07 12:00:00|7781.13|7781.13|7789.12|7789.12|7789.42|7789.42|7781.05|7781.05|0
1641557100000|2022-01-07 12:05:00|7789.02|7789.02|7785.33|7785.33|7793.57|7793.57|7784.91|7784.91|0
1641557400000|2022-01-07 12:10:00|7785.46|7785.46|7777.67|7777.67|7785.9|7785.9|7777.67|7777.67|0
1641557700000|2022-01-07 12:15:00|7777.63|7777.63|7777.96|7777.96|7778.25|7778.25|7776.73|7776.73|0
1641558000000|2022-01-07 12:20:00|7777.1|7777.1|7776.72|7776.72|7777.21|7777.21|7775.56|7775.56|0
1641558300000|2022-01-07 12:25:00|7777.02|7777.02|7776.7|7776.7|7779.03|7779.03|7774.46|7774.46|0
1641558600000|2022-01-07 12:30:00|7776.93|7776.93|7780.52|7780.52|7782.23|7782.23|7776.08|7776.08|0
1641558900000|2022-01-07 12:35:00|7780.47|7780.47|7772.04|7772.04|7781.48|7781.48|7772.04|7772.04|0
1641559200000|2022-01-07 12:40:00|7771.93|7771.93|7773.14|7773.14|7773.75|7773.75|7769.47|7769.47|0
1641559500000|2022-01-07 12:45:00|7773.54|7773.54|7780.98|7780.98|7780.98|7780.98|7773.38|7773.38|0
1641559800000|2022-01-07 12:50:00|7780.7|7780.7|7787.17|7787.17|7787.83|7787.83|7780.7|7780.7|0
1641560100000|2022-01-07 12:55:00|7787.04|7787.04|7791.44|7791.44|7792.8|7792.8|7787.04|7787.04|0
1641560400000|2022-01-07 13:00:00|7791.66|7791.66|7789.55|7789.55|7792.4|7792.4|7788.85|7788.85|0
1641560700000|2022-01-07 13:05:00|7789.8|7789.8|7788.11|7788.11|7793.04|7793.04|7787.92|7787.92|0
1641561000000|2022-01-07 13:10:00|7788.3|7788.3|7790.29|7790.29|7790.68|7790.68|7787.75|7787.75|0
1641561300000|2022-01-07 13:15:00|7790.09|7790.09|7793.39|7793.39|7793.39|7793.39|7787.5|7787.5|0
1641561600000|2022-01-07 13:20:00|7793.61|7793.61|7800.19|7800.19|7801.1|7801.1|7793.61|7793.61|0
1641561900000|2022-01-07 13:25:00|7800.08|7800.08|7805.9|7805.9|7807.14|7807.14|7799.79|7799.79|0
1641562200000|2022-01-07 13:30:00|7806.03|7806.03|7804.82|7804.82|7809.99|7809.99|7802.21|7802.21|0
1641562500000|2022-01-07 13:35:00|7804.69|7804.69|7783.67|7783.67|7804.69|7804.69|7783.61|7783.61|0
1641562800000|2022-01-07 13:40:00|7783.9|7783.9|7786.37|7786.37|7791.08|7791.08|7783.69|7783.69|0
1641563100000|2022-01-07 13:45:00|7786.33|7786.33|7796.48|7796.48|7798.04|7798.04|7786.14|7786.14|0
1641563400000|2022-01-07 13:50:00|7796.72|7796.72|7795.17|7795.17|7797.73|7797.73|7794.79|7794.79|0
1641563700000|2022-01-07 13:55:00|7795.08|7795.08|7789.13|7789.13|7798.05|7798.05|7788.16|7788.16|0
1641564000000|2022-01-07 14:00:00|7790.2|7790.2|7786.79|7786.79|7790.48|7790.48|7786.79|7786.79|0
1641564300000|2022-01-07 14:05:00|7786.93|7786.93|7789.91|7789.91|7793.63|7793.63|7785.4|7785.4|0
1641564600000|2022-01-07 14:10:00|7790.1|7790.1|7783.25|7783.25|7792.77|7792.77|7782.39|7782.39|0
1641564900000|2022-01-07 14:15:00|7783.24|7783.24|7779.14|7779.14|7786.97|7786.97|7776.18|7776.18|0
1641565200000|2022-01-07 14:20:00|7778.88|7778.88|7769.1|7769.1|7780.6|7780.6|7768.59|7768.59|0
1641565500000|2022-01-07 14:25:00|7768.25|7768.25|7764.12|7764.12|7768.25|7768.25|7761.6|7761.6|0
1641565800000|2022-01-07 14:30:00|7764.4|7764.4|7778.15|7778.15|7787.39|7787.39|7759.12|7759.12|0
1641566100000|2022-01-07 14:35:00|7778.34|7778.34|7810.07|7810.07|7810.37|7810.37|7776.86|7776.86|0
1641566400000|2022-01-07 14:40:00|7810.37|7810.37|7821.8|7821.8|7824.59|7824.59|7808.51|7808.51|0
1641566700000|2022-01-07 14:45:00|7821.58|7821.58|7802.67|7802.67|7826.57|7826.57|7802.41|7802.41|0
1641567000000|2022-01-07 14:50:00|7802.29|7802.29|7799.22|7799.22|7804.83|7804.83|7795.91|7795.91|0
1641567300000|2022-01-07 14:55:00|7799.04|7799.04|7809.37|7809.37|7811.29|7811.29|7798.45|7798.45|0
1641567600000|2022-01-07 15:00:00|7809.75|7809.75|7812.58|7812.58|7815.02|7815.02|7805.25|7805.25|0
1641567900000|2022-01-07 15:05:00|7812.22|7812.22|7808.77|7808.77|7816.75|7816.75|7805.45|7805.45|0
1641568200000|2022-01-07 15:10:00|7808.54|7808.54|7826.61|7826.61|7827.24|7827.24|7804.87|7804.87|0
1641568500000|2022-01-07 15:15:00|7826.99|7826.99|7844.04|7844.04|7844.28|7844.28|7825.98|7825.98|0
1641568800000|2022-01-07 15:20:00|7843.94|7843.94|7821.23|7821.23|7843.94|7843.94|7820.91|7820.91|0
1641569100000|2022-01-07 15:25:00|7820.63|7820.63|7821.18|7821.18|7829.85|7829.85|7820.62|7820.62|0
1641569400000|2022-01-07 15:30:00|7820.64|7820.64|7830.58|7830.58|7830.75|7830.75|7819.53|7819.53|0
1641569700000|2022-01-07 15:35:00|7830.5|7830.5|7814.72|7814.72|7831.66|7831.66|7814.72|7814.72|0
1641570000000|2022-01-07 15:40:00|7814.71|7814.71|7808.66|7808.66|7814.71|7814.71|7803.8|7803.8|0
1641570300000|2022-01-07 15:45:00|7808.5|7808.5|7796|7796|7809.22|7809.22|7796|7796|0
1641570600000|2022-01-07 15:50:00|7795.46|7795.46|7776.87|7776.87|7795.46|7795.46|7776.06|7776.06|0
1641570900000|2022-01-07 15:55:00|7776.57|7776.57|7795.53|7795.53|7795.53|7795.53|7776.57|7776.57|0
1641571200000|2022-01-07 16:00:00|7795.62|7795.62|7797.71|7797.71|7800.99|7800.99|7792.16|7792.16|0
1641571500000|2022-01-07 16:05:00|7797.62|7797.62|7800.92|7800.92|7806.62|7806.62|7793.6|7793.6|0
1641571800000|2022-01-07 16:10:00|7801.13|7801.13|7801.07|7801.07|7806.77|7806.77|7799.8|7799.8|0
1641572100000|2022-01-07 16:15:00|7800.77|7800.77|7802.71|7802.71|7805.99|7805.99|7797.63|7797.63|0
1641572400000|2022-01-07 16:20:00|7802.92|7802.92|7805.92|7805.92|7810.68|7810.68|7800.86|7800.86|0
1641572700000|2022-01-07 16:25:00|7805.87|7805.87|7812.28|7812.28|7812.56|7812.56|7804.92|7804.92|0
1641802500000|2022-01-10 08:15:00|7869.28|7869.28|7874.22|7874.22|7878.5|7878.5|7864.71|7864.71|0
1641802800000|2022-01-10 08:20:00|7874|7874|7885.72|7885.72|7885.72|7885.72|7872.92|7872.92|0
1641803100000|2022-01-10 08:25:00|7886.62|7886.62|7885.85|7885.85|7888.25|7888.25|7881.15|7881.15|0
1641803400000|2022-01-10 08:30:00|7884.95|7884.95|7857.8|7857.8|7884.95|7884.95|7857.8|7857.8|0
1641803700000|2022-01-10 08:35:00|7854.38|7854.38|7831.45|7831.45|7854.87|7854.87|7831.39|7831.39|0
1641804000000|2022-01-10 08:40:00|7831.19|7831.19|7840.42|7840.42|7840.42|7840.42|7826.31|7826.31|0
1641804300000|2022-01-10 08:45:00|7840.81|7840.81|7857.8|7857.8|7859.1|7859.1|7838.13|7838.13|0
1641804600000|2022-01-10 08:50:00|7858.36|7858.36|7839.34|7839.34|7858.86|7858.86|7836.83|7836.83|0
1641804900000|2022-01-10 08:55:00|7839.73|7839.73|7856.89|7856.89|7859.43|7859.43|7835.31|7835.31|0
1641805200000|2022-01-10 09:00:00|7857.27|7857.27|7855.18|7855.18|7857.27|7857.27|7841.76|7841.76|0
1641805500000|2022-01-10 09:05:00|7854.42|7854.42|7881.71|7881.71|7882.17|7882.17|7852.96|7852.96|0
1641805800000|2022-01-10 09:10:00|7881.45|7881.45|7892.07|7892.07|7898.83|7898.83|7877.87|7877.87|0
1641806100000|2022-01-10 09:15:00|7892.46|7892.46|7909.27|7909.27|7911.92|7911.92|7892.46|7892.46|0
1641806400000|2022-01-10 09:20:00|7909.15|7909.15|7898.28|7898.28|7916.18|7916.18|7898.28|7898.28|0
1641806700000|2022-01-10 09:25:00|7898.42|7898.42|7912.48|7912.48|7914.38|7914.38|7898.42|7898.42|0
1641807000000|2022-01-10 09:30:00|7911.94|7911.94|7915.49|7915.49|7920.2|7920.2|7910.69|7910.69|0
1641807300000|2022-01-10 09:35:00|7915.71|7915.71|7920.32|7920.32|7928.76|7928.76|7915.53|7915.53|0
1641807600000|2022-01-10 09:40:00|7920.13|7920.13|7934.43|7934.43|7934.98|7934.98|7920.03|7920.03|0
1641807900000|2022-01-10 09:45:00|7934.64|7934.64|7939.85|7939.85|7943.41|7943.41|7934.36|7934.36|0
1641808200000|2022-01-10 09:50:00|7939.94|7939.94|7935.96|7935.96|7947.81|7947.81|7935.54|7935.54|0
1641808500000|2022-01-10 09:55:00|7935.58|7935.58|7937.83|7937.83|7938.05|7938.05|7926.44|7926.44|0
1641808800000|2022-01-10 10:00:00|7937.91|7937.91|7934.74|7934.74|7941.06|7941.06|7931.64|7931.64|0
1641809100000|2022-01-10 10:05:00|7934.81|7934.81|7944.66|7944.66|7945.3|7945.3|7928.72|7928.72|0
1641809400000|2022-01-10 10:10:00|7945.19|7945.19|7965.17|7965.17|7966.23|7966.23|7945.06|7945.06|0
1641809700000|2022-01-10 10:15:00|7965.29|7965.29|7966.09|7966.09|7971.12|7971.12|7965.29|7965.29|0
1641810000000|2022-01-10 10:20:00|7965.86|7965.86|7964.92|7964.92|7969.66|7969.66|7961.32|7961.32|0
1641810300000|2022-01-10 10:25:00|7965.08|7965.08|7981.33|7981.33|7982.37|7982.37|7965.08|7965.08|0
1641810600000|2022-01-10 10:30:00|7980.65|7980.65|7972.25|7972.25|7980.65|7980.65|7970.55|7970.55|0
1641810900000|2022-01-10 10:35:00|7973.1|7973.1|7973.81|7973.81|7974.68|7974.68|7967.13|7967.13|0
1641811200000|2022-01-10 10:40:00|7973.54|7973.54|7991.09|7991.09|7993.54|7993.54|7973.54|7973.54|0
1641811500000|2022-01-10 10:45:00|7991.55|7991.55|8003.62|8003.62|8005.8|8005.8|7991.02|7991.02|0
1641811800000|2022-01-10 10:50:00|8002.76|8002.76|7991.87|7991.87|8003.7|8003.7|7988.46|7988.46|0
1641812100000|2022-01-10 10:55:00|7991.72|7991.72|7988.42|7988.42|7995.35|7995.35|7987.63|7987.63|0
1641812400000|2022-01-10 11:00:00|7988.7|7988.7|7975.52|7975.52|7991.08|7991.08|7970.2|7970.2|0
1641812700000|2022-01-10 11:05:00|7975.63|7975.63|7972.4|7972.4|7979.58|7979.58|7965.96|7965.96|0
1641813000000|2022-01-10 11:10:00|7972.51|7972.51|7976.14|7976.14|7978.9|7978.9|7971.58|7971.58|0
1641813300000|2022-01-10 11:15:00|7976.52|7976.52|7977.35|7977.35|7983.09|7983.09|7974.86|7974.86|0
1641813600000|2022-01-10 11:20:00|7977.3|7977.3|7970.13|7970.13|7982.62|7982.62|7969.07|7969.07|0
1641813900000|2022-01-10 11:25:00|7970.5|7970.5|7981.81|7981.81|7982.24|7982.24|7970.5|7970.5|0
1641814200000|2022-01-10 11:30:00|7982.21|7982.21|7985.1|7985.1|7992.41|7992.41|7976.74|7976.74|0
1641814500000|2022-01-10 11:35:00|7984.84|7984.84|7982.7|7982.7|7986.91|7986.91|7980.37|7980.37|0
1641814800000|2022-01-10 11:40:00|7980.99|7980.99|7979.3|7979.3|7986.14|7986.14|7978.74|7978.74|0
1641815100000|2022-01-10 11:45:00|7978.89|7978.89|7969.06|7969.06|7978.89|7978.89|7967.67|7967.67|0
1641815400000|2022-01-10 11:50:00|7969.16|7969.16|7962.86|7962.86|7972.48|7972.48|7962.27|7962.27|0
1641815700000|2022-01-10 11:55:00|7962.94|7962.94|7963.18|7963.18|7964.31|7964.31|7958.34|7958.34|0
1641816000000|2022-01-10 12:00:00|7963.32|7963.32|7961.06|7961.06|7972.12|7972.12|7960.77|7960.77|0
1641816300000|2022-01-10 12:05:00|7960.2|7960.2|7957.45|7957.45|7963.73|7963.73|7957.41|7957.41|0
1641816600000|2022-01-10 12:10:00|7958.05|7958.05|7959.14|7959.14|7962.57|7962.57|7958.05|7958.05|0
1641816900000|2022-01-10 12:15:00|7959.27|7959.27|7957.26|7957.26|7963.35|7963.35|7954.18|7954.18|0
1641817200000|2022-01-10 12:20:00|7956.41|7956.41|7959.78|7959.78|7959.78|7959.78|7950.8|7950.8|0
1641817500000|2022-01-10 12:25:00|7959.65|7959.65|7948.12|7948.12|7960.44|7960.44|7948.12|7948.12|0
1641817800000|2022-01-10 12:30:00|7948.43|7948.43|7927.96|7927.96|7948.82|7948.82|7927.78|7927.78|0
1641818100000|2022-01-10 12:35:00|7927.93|7927.93|7922.05|7922.05|7929.87|7929.87|7920.69|7920.69|0
1641818400000|2022-01-10 12:40:00|7922.21|7922.21|7926.97|7926.97|7927.94|7927.94|7922.21|7922.21|0
1641818700000|2022-01-10 12:45:00|7927.35|7927.35|7925.04|7925.04|7930.15|7930.15|7923.39|7923.39|0
1641819000000|2022-01-10 12:50:00|7924.81|7924.81|7917.04|7917.04|7925.84|7925.84|7916.38|7916.38|0
1641819300000|2022-01-10 12:55:00|7916.94|7916.94|7906.68|7906.68|7916.94|7916.94|7902.84|7902.84|0
1641819600000|2022-01-10 13:00:00|7906.63|7906.63|7913.51|7913.51|7914.25|7914.25|7903.95|7903.95|0
1641819900000|2022-01-10 13:05:00|7913.24|7913.24|7909.05|7909.05|7915.42|7915.42|7908.62|7908.62|0
1641820200000|2022-01-10 13:10:00|7908.8|7908.8|7900.11|7900.11|7909.29|7909.29|7892.2|7892.2|0
1641820500000|2022-01-10 13:15:00|7899.93|7899.93|7894.63|7894.63|7899.93|7899.93|7891.43|7891.43|0
1641820800000|2022-01-10 13:20:00|7894.66|7894.66|7904.05|7904.05|7904.05|7904.05|7893.81|7893.81|0
1641821100000|2022-01-10 13:25:00|7904.01|7904.01|7921.93|7921.93|7922.33|7922.33|7904.01|7904.01|0
1641821400000|2022-01-10 13:30:00|7922.17|7922.17|7908.03|7908.03|7923.55|7923.55|7908.03|7908.03|0
1641821700000|2022-01-10 13:35:00|7907.89|7907.89|7911.62|7911.62|7915.01|7915.01|7907.89|7907.89|0
1641822000000|2022-01-10 13:40:00|7911.39|7911.39|7909.36|7909.36|7911.51|7911.51|7904.29|7904.29|0
1641822300000|2022-01-10 13:45:00|7909.31|7909.31|7905.91|7905.91|7912.3|7912.3|7905.17|7905.17|0
1641822600000|2022-01-10 13:50:00|7906.21|7906.21|7908.99|7908.99|7918.5|7918.5|7906.21|7906.21|0
1641822900000|2022-01-10 13:55:00|7908.91|7908.91|7910.2|7910.2|7918.56|7918.56|7908.91|7908.91|0
1641823200000|2022-01-10 14:00:00|7910.09|7910.09|7901.33|7901.33|7912.03|7912.03|7901.33|7901.33|0
1641823500000|2022-01-10 14:05:00|7901.52|7901.52|7890.61|7890.61|7901.69|7901.69|7890.61|7890.61|0
1641823800000|2022-01-10 14:10:00|7890.23|7890.23|7899.88|7899.88|7900.81|7900.81|7887.08|7887.08|0
1641824100000|2022-01-10 14:15:00|7899.97|7899.97|7902.09|7902.09|7903.38|7903.38|7899.63|7899.63|0
1641824400000|2022-01-10 14:20:00|7901.72|7901.72|7877.53|7877.53|7902.59|7902.59|7877.53|7877.53|0
1641824700000|2022-01-10 14:25:00|7877.45|7877.45|7888.96|7888.96|7889.14|7889.14|7876.63|7876.63|0
1641825000000|2022-01-10 14:30:00|7888.93|7888.93|7835.53|7835.53|7900.44|7900.44|7835.3|7835.3|0
1641825300000|2022-01-10 14:35:00|7835.5|7835.5|7837.63|7837.63|7837.63|7837.63|7822.56|7822.56|0
1641825600000|2022-01-10 14:40:00|7838.03|7838.03|7834.79|7834.79|7841.74|7841.74|7832.8|7832.8|0
1641825900000|2022-01-10 14:45:00|7835.17|7835.17|7835.5|7835.5|7836.29|7836.29|7827.15|7827.15|0
1641826200000|2022-01-10 14:50:00|7836.74|7836.74|7828.95|7828.95|7842.32|7842.32|7828.39|7828.39|0
1641826500000|2022-01-10 14:55:00|7829.14|7829.14|7810.12|7810.12|7829.32|7829.32|7803.15|7803.15|0
1641826800000|2022-01-10 15:00:00|7809.72|7809.72|7778.3|7778.3|7809.72|7809.72|7778.3|7778.3|0
1641827100000|2022-01-10 15:05:00|7777.88|7777.88|7794.13|7794.13|7794.87|7794.87|7776.21|7776.21|0
1641827400000|2022-01-10 15:10:00|7793.66|7793.66|7798.1|7798.1|7798.1|7798.1|7783.6|7783.6|0
1641827700000|2022-01-10 15:15:00|7798|7798|7789.58|7789.58|7805.63|7805.63|7788.32|7788.32|0
1641828000000|2022-01-10 15:20:00|7789.71|7789.71|7782.16|7782.16|7797.23|7797.23|7782.16|7782.16|0
1641828300000|2022-01-10 15:25:00|7782.09|7782.09|7784.91|7784.91|7785.25|7785.25|7772.79|7772.79|0
1641828600000|2022-01-10 15:30:00|7785.76|7785.76|7783.01|7783.01|7791.07|7791.07|7782.85|7782.85|0
1641828900000|2022-01-10 15:35:00|7782.85|7782.85|7767.03|7767.03|7784.39|7784.39|7761.4|7761.4|0
1641829200000|2022-01-10 15:40:00|7767.21|7767.21|7759.11|7759.11|7770.29|7770.29|7755.86|7755.86|0
1641829500000|2022-01-10 15:45:00|7759.3|7759.3|7762.63|7762.63|7767.55|7767.55|7757.04|7757.04|0
1641829800000|2022-01-10 15:50:00|7762.42|7762.42|7767.75|7767.75|7767.75|7767.75|7753.9|7753.9|0
1641830100000|2022-01-10 15:55:00|7767.68|7767.68|7783.16|7783.16|7783.45|7783.45|7764.1|7764.1|0
1641830400000|2022-01-10 16:00:00|7782.62|7782.62|7780.38|7780.38|7782.62|7782.62|7774.83|7774.83|0
1641830700000|2022-01-10 16:05:00|7780.32|7780.32|7790.22|7790.22|7790.61|7790.61|7779.84|7779.84|0
1641831000000|2022-01-10 16:10:00|7790.11|7790.11|7792.27|7792.27|7794.71|7794.71|7789.86|7789.86|0
1641831300000|2022-01-10 16:15:00|7792.15|7792.15|7796.2|7796.2|7796.2|7796.2|7786.24|7786.24|0
1641831600000|2022-01-10 16:20:00|7796.25|7796.25|7804.63|7804.63|7805.64|7805.64|7793.17|7793.17|0
1641831900000|2022-01-10 16:25:00|7804.83|7804.83|7818.04|7818.04|7823|7823|7804.61|7804.61|0
1641888900000|2022-01-11 08:15:00|7874.51|7874.51|7880.8|7880.8|7887.13|7887.13|7864.11|7864.11|0
1641889200000|2022-01-11 08:20:00|7881.65|7881.65|7919.33|7919.33|7927.23|7927.23|7881.65|7881.65|0
1641889500000|2022-01-11 08:25:00|7919.86|7919.86|7906.06|7906.06|7919.86|7919.86|7900.12|7900.12|0
1641889800000|2022-01-11 08:30:00|7905.53|7905.53|7878.77|7878.77|7905.53|7905.53|7875.6|7875.6|0
1641890100000|2022-01-11 08:35:00|7878.7|7878.7|7870.44|7870.44|7883.19|7883.19|7869.76|7869.76|0
1641890400000|2022-01-11 08:40:00|7870.81|7870.81|7897.23|7897.23|7897.23|7897.23|7869.08|7869.08|0
1641890700000|2022-01-11 08:45:00|7897.86|7897.86|7908.79|7908.79|7909.72|7909.72|7896.18|7896.18|0
1641891000000|2022-01-11 08:50:00|7909.39|7909.39|7892.38|7892.38|7911.49|7911.49|7878.37|7878.37|0
1641891300000|2022-01-11 08:55:00|7892.28|7892.28|7898.5|7898.5|7898.71|7898.71|7884.7|7884.7|0
1641891600000|2022-01-11 09:00:00|7897.42|7897.42|7906.61|7906.61|7915.66|7915.66|7897.42|7897.42|0
1641891900000|2022-01-11 09:05:00|7906.87|7906.87|7899.52|7899.52|7909.93|7909.93|7899.15|7899.15|0
1641892200000|2022-01-11 09:10:00|7899.47|7899.47|7884.83|7884.83|7899.47|7899.47|7879.78|7879.78|0
1641892500000|2022-01-11 09:15:00|7884.68|7884.68|7890.72|7890.72|7895.37|7895.37|7881.25|7881.25|0
1641892800000|2022-01-11 09:20:00|7891.02|7891.02|7881.18|7881.18|7892.02|7892.02|7878.68|7878.68|0
1641893100000|2022-01-11 09:25:00|7880.62|7880.62|7874.24|7874.24|7880.62|7880.62|7870.82|7870.82|0
1641893400000|2022-01-11 09:30:00|7875.18|7875.18|7905.08|7905.08|7907.03|7907.03|7874.67|7874.67|0
1641893700000|2022-01-11 09:35:00|7904.66|7904.66|7909.4|7909.4|7914.72|7914.72|7902.46|7902.46|0
1641894000000|2022-01-11 09:40:00|7910.26|7910.26|7904.26|7904.26|7910.95|7910.95|7904.26|7904.26|0
1641894300000|2022-01-11 09:45:00|7904.21|7904.21|7910.45|7910.45|7910.55|7910.55|7901.95|7901.95|0
1641894600000|2022-01-11 09:50:00|7911.3|7911.3|7909.06|7909.06|7918.2|7918.2|7908.85|7908.85|0
1641894900000|2022-01-11 09:55:00|7908.2|7908.2|7903.76|7903.76|7909.59|7909.59|7897.74|7897.74|0
1641895200000|2022-01-11 10:00:00|7903.89|7903.89|7900.84|7900.84|7903.97|7903.97|7894.23|7894.23|0
1641895500000|2022-01-11 10:05:00|7900.6|7900.6|7887.26|7887.26|7902.57|7902.57|7887.26|7887.26|0
1641895800000|2022-01-11 10:10:00|7887.19|7887.19|7886.6|7886.6|7888.92|7888.92|7881.8|7881.8|0
1641896100000|2022-01-11 10:15:00|7886.34|7886.34|7899.76|7899.76|7899.76|7899.76|7880.28|7880.28|0
1641896400000|2022-01-11 10:20:00|7899.69|7899.69|7898.41|7898.41|7905.96|7905.96|7894.35|7894.35|0
1641896700000|2022-01-11 10:25:00|7898.33|7898.33|7891.12|7891.12|7899.35|7899.35|7889.08|7889.08|0
1641897000000|2022-01-11 10:30:00|7891.23|7891.23|7895.95|7895.95|7898|7898|7890.82|7890.82|0
1641897300000|2022-01-11 10:35:00|7896.25|7896.25|7894.56|7894.56|7899.59|7899.59|7894.56|7894.56|0
1641897600000|2022-01-11 10:40:00|7895.42|7895.42|7894.05|7894.05|7901.66|7901.66|7893.62|7893.62|0
1641897900000|2022-01-11 10:45:00|7894.13|7894.13|7893.32|7893.32|7894.4|7894.4|7890.55|7890.55|0
1641898200000|2022-01-11 10:50:00|7893.43|7893.43|7892.32|7892.32|7894.21|7894.21|7886.83|7886.83|0
1641898500000|2022-01-11 10:55:00|7892.55|7892.55|7892.71|7892.71|7896.66|7896.66|7890.09|7890.09|0
1641898800000|2022-01-11 11:00:00|7894.42|7894.42|7889.17|7889.17|7895.44|7895.44|7888.54|7888.54|0
1641899100000|2022-01-11 11:05:00|7889.5|7889.5|7889.16|7889.16|7893.65|7893.65|7886.81|7886.81|0
1641899400000|2022-01-11 11:10:00|7889.32|7889.32|7879.39|7879.39|7890.25|7890.25|7879.18|7879.18|0
1641899700000|2022-01-11 11:15:00|7879.33|7879.33|7867.01|7867.01|7879.33|7879.33|7866.15|7866.15|0
1641900000000|2022-01-11 11:20:00|7867.17|7867.17|7869.31|7869.31|7869.74|7869.74|7865.33|7865.33|0
1641900300000|2022-01-11 11:25:00|7869.69|7869.69|7872.35|7872.35|7874.99|7874.99|7867.37|7867.37|0
1641900600000|2022-01-11 11:30:00|7872.5|7872.5|7876.39|7876.39|7880.49|7880.49|7872.5|7872.5|0
1641900900000|2022-01-11 11:35:00|7876.47|7876.47|7881.14|7881.14|7881.61|7881.61|7875.21|7875.21|0
1641901200000|2022-01-11 11:40:00|7881.23|7881.23|7874.53|7874.53|7881.88|7881.88|7872|7872|0
1641901500000|2022-01-11 11:45:00|7874.45|7874.45|7873.1|7873.1|7875.84|7875.84|7871.43|7871.43|0
1641901800000|2022-01-11 11:50:00|7872.59|7872.59|7870.4|7870.4|7873.03|7873.03|7867.98|7867.98|0
1641902100000|2022-01-11 11:55:00|7870.48|7870.48|7872.39|7872.39|7876.18|7876.18|7869.39|7869.39|0
1641902400000|2022-01-11 12:00:00|7872.17|7872.17|7877.7|7877.7|7877.7|7877.7|7871.54|7871.54|0
1641902700000|2022-01-11 12:05:00|7877.64|7877.64|7888.18|7888.18|7888.26|7888.26|7875.7|7875.7|0
1641903000000|2022-01-11 12:10:00|7888.07|7888.07|7890.2|7890.2|7890.2|7890.2|7887.49|7887.49|0
1641903300000|2022-01-11 12:15:00|7890.12|7890.12|7891.66|7891.66|7893.73|7893.73|7890.12|7890.12|0
1641903600000|2022-01-11 12:20:00|7891.53|7891.53|7890.54|7890.54|7891.88|7891.88|7889.63|7889.63|0
1641903900000|2022-01-11 12:25:00|7890.63|7890.63|7897.48|7897.48|7898.05|7898.05|7890.05|7890.05|0
1641904200000|2022-01-11 12:30:00|7897.69|7897.69|7894.75|7894.75|7900.2|7900.2|7894.22|7894.22|0
1641904500000|2022-01-11 12:35:00|7893.9|7893.9|7896.32|7896.32|7897.15|7897.15|7892.82|7892.82|0
1641904800000|2022-01-11 12:40:00|7896.46|7896.46|7899.16|7899.16|7899.97|7899.97|7896.45|7896.45|0
1641905100000|2022-01-11 12:45:00|7898.71|7898.71|7893.11|7893.11|7899.14|7899.14|7893.11|7893.11|0
1641905400000|2022-01-11 12:50:00|7892.98|7892.98|7886.04|7886.04|7892.98|7892.98|7886.04|7886.04|0
1641905700000|2022-01-11 12:55:00|7886.2|7886.2|7886.75|7886.75|7886.8|7886.8|7885.35|7885.35|0
1641906000000|2022-01-11 13:00:00|7886.94|7886.94|7886.97|7886.97|7890|7890|7886.35|7886.35|0
1641906300000|2022-01-11 13:05:00|7887.26|7887.26|7888.65|7888.65|7888.65|7888.65|7886.55|7886.55|0
1641906600000|2022-01-11 13:10:00|7888.36|7888.36|7888.86|7888.86|7889.44|7889.44|7887.51|7887.51|0
1641906900000|2022-01-11 13:15:00|7889.05|7889.05|7886.52|7886.52|7889.09|7889.09|7885.51|7885.51|0
1641907200000|2022-01-11 13:20:00|7885.92|7885.92|7881.52|7881.52|7886.22|7886.22|7881.18|7881.18|0
1641907500000|2022-01-11 13:25:00|7881.41|7881.41|7883.11|7883.11|7883.28|7883.28|7881.41|7881.41|0
1641907800000|2022-01-11 13:30:00|7883.44|7883.44|7882.49|7882.49|7883.44|7883.44|7881.99|7881.99|0
1641908100000|2022-01-11 13:35:00|7881.63|7881.63|7875.67|7875.67|7881.72|7881.72|7875.59|7875.59|0
1641908400000|2022-01-11 13:40:00|7875.56|7875.56|7876.07|7876.07|7877.32|7877.32|7875.51|7875.51|0
1641908700000|2022-01-11 13:45:00|7876.3|7876.3|7877.25|7877.25|7877.48|7877.48|7873.94|7873.94|0
1641909000000|2022-01-11 13:50:00|7877.36|7877.36|7859.74|7859.74|7878.35|7878.35|7859.29|7859.29|0
1641909300000|2022-01-11 13:55:00|7859.95|7859.95|7856.96|7856.96|7878.71|7878.71|7856.68|7856.68|0
1641909600000|2022-01-11 14:00:00|7856.89|7856.89|7859.17|7859.17|7859.48|7859.48|7856.19|7856.19|0
1641909900000|2022-01-11 14:05:00|7858.89|7858.89|7858.35|7858.35|7860.26|7860.26|7857.79|7857.79|0
1641910200000|2022-01-11 14:10:00|7858.43|7858.43|7855.44|7855.44|7858.43|7858.43|7854.69|7854.69|0
1641910500000|2022-01-11 14:15:00|7855.25|7855.25|7845.52|7845.52|7855.25|7855.25|7845.22|7845.22|0
1641910800000|2022-01-11 14:20:00|7844.67|7844.67|7842.63|7842.63|7845.72|7845.72|7841.99|7841.99|0
1641911100000|2022-01-11 14:25:00|7842.55|7842.55|7838.48|7838.48|7842.79|7842.79|7837.32|7837.32|0
1641911400000|2022-01-11 14:30:00|7838.11|7838.11|7844.91|7844.91|7845.08|7845.08|7837.92|7837.92|0
1641911700000|2022-01-11 14:35:00|7844.75|7844.75|7843.89|7843.89|7845.11|7845.11|7841.7|7841.7|0
1641912000000|2022-01-11 14:40:00|7843.78|7843.78|7843.14|7843.14|7844.99|7844.99|7841.16|7841.16|0
1641912300000|2022-01-11 14:45:00|7844.86|7844.86|7847.56|7847.56|7848.03|7848.03|7842.39|7842.39|0
1641912600000|2022-01-11 14:50:00|7847.48|7847.48|7843.58|7843.58|7848.81|7848.81|7843.5|7843.5|0
1641912900000|2022-01-11 14:55:00|7842.96|7842.96|7847.43|7847.43|7849.62|7849.62|7842.85|7842.85|0
1641913200000|2022-01-11 15:00:00|7847.27|7847.27|7839.95|7839.95|7847.27|7847.27|7838.29|7838.29|0
1641913500000|2022-01-11 15:05:00|7839.8|7839.8|7857.31|7857.31|7858.01|7858.01|7839.8|7839.8|0
1641913800000|2022-01-11 15:10:00|7856.89|7856.89|7866.14|7866.14|7866.52|7866.52|7855.71|7855.71|0
1641914100000|2022-01-11 15:15:00|7866.38|7866.38|7880.45|7880.45|7888.81|7888.81|7865.85|7865.85|0
1641914400000|2022-01-11 15:20:00|7880.29|7880.29|7861.6|7861.6|7880.29|7880.29|7861.21|7861.21|0
1641914700000|2022-01-11 15:25:00|7861.76|7861.76|7853.1|7853.1|7863.62|7863.62|7853.1|7853.1|0
1641915000000|2022-01-11 15:30:00|7853.21|7853.21|7842.07|7842.07|7853.24|7853.24|7840.45|7840.45|0
1641915300000|2022-01-11 15:35:00|7841.99|7841.99|7861.77|7861.77|7861.77|7861.77|7840.46|7840.46|0
1641915600000|2022-01-11 15:40:00|7861.93|7861.93|7859.25|7859.25|7872|7872|7858.82|7858.82|0
1641915900000|2022-01-11 15:45:00|7859.33|7859.33|7850.73|7850.73|7864.81|7864.81|7848.54|7848.54|0
1641916200000|2022-01-11 15:50:00|7850.48|7850.48|7865.34|7865.34|7865.65|7865.65|7849.01|7849.01|0
1641916500000|2022-01-11 15:55:00|7865.38|7865.38|7892.46|7892.46|7893.49|7893.49|7865.38|7865.38|0
1641916800000|2022-01-11 16:00:00|7891.6|7891.6|7886.89|7886.89|7891.6|7891.6|7877.23|7877.23|0
1641917100000|2022-01-11 16:05:00|7886.98|7886.98|7876.8|7876.8|7887.25|7887.25|7863.32|7863.32|0
1641917400000|2022-01-11 16:10:00|7876.88|7876.88|7854.25|7854.25|7886.97|7886.97|7854.21|7854.21|0
1641917700000|2022-01-11 16:15:00|7854.06|7854.06|7853.22|7853.22|7857.14|7857.14|7847.47|7847.47|0
1641918000000|2022-01-11 16:20:00|7853.12|7853.12|7864.95|7864.95|7872.21|7872.21|7852.52|7852.52|0
1641918300000|2022-01-11 16:25:00|7865.05|7865.05|7872.6|7872.6|7875.52|7875.52|7865.05|7865.05|0
1641975300000|2022-01-12 08:15:00|7929.23|7929.23|7934.65|7934.65|7939.89|7939.89|7928.26|7928.26|0
1641975600000|2022-01-12 08:20:00|7934.05|7934.05|7929.96|7929.96|7937.06|7937.06|7925.53|7925.53|0
1641975900000|2022-01-12 08:25:00|7929.77|7929.77|7921.38|7921.38|7933.42|7933.42|7919.22|7919.22|0
1641976200000|2022-01-12 08:30:00|7918.42|7918.42|7902.52|7902.52|7919.67|7919.67|7901.48|7901.48|0
1641976500000|2022-01-12 08:35:00|7902.34|7902.34|7900.21|7900.21|7902.53|7902.53|7891.2|7891.2|0
1641976800000|2022-01-12 08:40:00|7900.02|7900.02|7899.85|7899.85|7901.17|7901.17|7896.98|7896.98|0
1641977100000|2022-01-12 08:45:00|7899.96|7899.96|7896.05|7896.05|7906.08|7906.08|7896.05|7896.05|0
1641977400000|2022-01-12 08:50:00|7895.97|7895.97|7897.04|7897.04|7898.46|7898.46|7891.15|7891.15|0
1641977700000|2022-01-12 08:55:00|7896.85|7896.85|7895.27|7895.27|7896.85|7896.85|7890.53|7890.53|0
1641978000000|2022-01-12 09:00:00|7896.1|7896.1|7910.4|7910.4|7910.44|7910.44|7893.14|7893.14|0
1641978300000|2022-01-12 09:05:00|7909.98|7909.98|7917.26|7917.26|7917.26|7917.26|7908.86|7908.86|0
1641978600000|2022-01-12 09:10:00|7917.39|7917.39|7913.11|7913.11|7921.01|7921.01|7912.25|7912.25|0
1641978900000|2022-01-12 09:15:00|7912.95|7912.95|7920.16|7920.16|7922.26|7922.26|7912.95|7912.95|0
1641979200000|2022-01-12 09:20:00|7923.59|7923.59|7938.16|7938.16|7943.56|7943.56|7923.59|7923.59|0
1641979500000|2022-01-12 09:25:00|7938.07|7938.07|7941.85|7941.85|7945.03|7945.03|7934.71|7934.71|0
1641979800000|2022-01-12 09:30:00|7942.71|7942.71|7944.7|7944.7|7953.13|7953.13|7942.71|7942.71|0
1641980100000|2022-01-12 09:35:00|7944.57|7944.57|7943.48|7943.48|7951.92|7951.92|7943.18|7943.18|0
1641980400000|2022-01-12 09:40:00|7943.71|7943.71|7943.79|7943.79|7945.59|7945.59|7940.88|7940.88|0
1641980700000|2022-01-12 09:45:00|7943.48|7943.48|7935.38|7935.38|7947.19|7947.19|7933.85|7933.85|0
1641981000000|2022-01-12 09:50:00|7936.24|7936.24|7934.13|7934.13|7939.64|7939.64|7929.38|7929.38|0
1641981300000|2022-01-12 09:55:00|7934.35|7934.35|7941.44|7941.44|7944.3|7944.3|7934.35|7934.35|0
1641981600000|2022-01-12 10:00:00|7941.05|7941.05|7941.18|7941.18|7946.64|7946.64|7935.89|7935.89|0
1641981900000|2022-01-12 10:05:00|7940.84|7940.84|7943.81|7943.81|7946.45|7946.45|7939.71|7939.71|0
1641982200000|2022-01-12 10:10:00|7943.91|7943.91|7938.01|7938.01|7945.44|7945.44|7937.24|7937.24|0
1641982500000|2022-01-12 10:15:00|7938.31|7938.31|7933.07|7933.07|7939.1|7939.1|7930.5|7930.5|0
1641982800000|2022-01-12 10:20:00|7932.88|7932.88|7959.63|7959.63|7959.94|7959.94|7932.79|7932.79|0
1641983100000|2022-01-12 10:25:00|7960.02|7960.02|7959.78|7959.78|7967.91|7967.91|7959.78|7959.78|0
1641983400000|2022-01-12 10:30:00|7959.48|7959.48|7941.57|7941.57|7960.11|7960.11|7941.43|7941.43|0
1641983700000|2022-01-12 10:35:00|7941.46|7941.46|7947.15|7947.15|7948.34|7948.34|7941.4|7941.4|0
1641984000000|2022-01-12 10:40:00|7946.3|7946.3|7951.51|7951.51|7951.51|7951.51|7943.36|7943.36|0
1641984300000|2022-01-12 10:45:00|7951.66|7951.66|7958.86|7958.86|7959.34|7959.34|7951.66|7951.66|0
1641984600000|2022-01-12 10:50:00|7958.48|7958.48|7960.31|7960.31|7961.1|7961.1|7956.44|7956.44|0
1641984900000|2022-01-12 10:55:00|7960.1|7960.1|7958.29|7958.29|7961.61|7961.61|7956.47|7956.47|0
1641985200000|2022-01-12 11:00:00|7957.39|7957.39|7957.05|7957.05|7959.34|7959.34|7952.12|7952.12|0
1641985500000|2022-01-12 11:05:00|7957.08|7957.08|7949.06|7949.06|7957.43|7957.43|7949.06|7949.06|0
1641985800000|2022-01-12 11:10:00|7949.13|7949.13|7949.71|7949.71|7949.72|7949.72|7941.8|7941.8|0
1641986100000|2022-01-12 11:15:00|7949.99|7949.99|7949.11|7949.11|7955.97|7955.97|7948.37|7948.37|0
1641986400000|2022-01-12 11:20:00|7949.38|7949.38|7955.69|7955.69|7956.37|7956.37|7949.02|7949.02|0
1641986700000|2022-01-12 11:25:00|7955.97|7955.97|7963.95|7963.95|7964.93|7964.93|7955.97|7955.97|0
1641987000000|2022-01-12 11:30:00|7964.26|7964.26|7962.84|7962.84|7964.46|7964.46|7961.44|7961.44|0
1641987300000|2022-01-12 11:35:00|7962.6|7962.6|7953.87|7953.87|7963.41|7963.41|7952.97|7952.97|0
1641987600000|2022-01-12 11:40:00|7953.57|7953.57|7939.83|7939.83|7954.85|7954.85|7939.83|7939.83|0
1641987900000|2022-01-12 11:45:00|7939.72|7939.72|7950.61|7950.61|7956.25|7956.25|7939.07|7939.07|0
1641988200000|2022-01-12 11:50:00|7949.85|7949.85|7947.31|7947.31|7949.85|7949.85|7943.82|7943.82|0
1641988500000|2022-01-12 11:55:00|7948.17|7948.17|7943.47|7943.47|7950.64|7950.64|7942.64|7942.64|0
1641988800000|2022-01-12 12:00:00|7943.26|7943.26|7938.93|7938.93|7944.97|7944.97|7938.93|7938.93|0
1641989100000|2022-01-12 12:05:00|7938.69|7938.69|7940.91|7940.91|7944.16|7944.16|7937.83|7937.83|0
1641989400000|2022-01-12 12:10:00|7941.09|7941.09|7955.49|7955.49|7956.49|7956.49|7940.91|7940.91|0
1641989700000|2022-01-12 12:15:00|7955.36|7955.36|7953.55|7953.55|7959.01|7959.01|7953.55|7953.55|0
1641990000000|2022-01-12 12:20:00|7954.41|7954.41|7944.71|7944.71|7954.52|7954.52|7944.71|7944.71|0
1641990300000|2022-01-12 12:25:00|7943.67|7943.67|7937.17|7937.17|7943.7|7943.7|7936.79|7936.79|0
1641990600000|2022-01-12 12:30:00|7937.07|7937.07|7930.33|7930.33|7937.07|7937.07|7929.25|7929.25|0
1641990900000|2022-01-12 12:35:00|7930.39|7930.39|7936.19|7936.19|7936.19|7936.19|7930.39|7930.39|0
1641991200000|2022-01-12 12:40:00|7934.48|7934.48|7944.27|7944.27|7944.97|7944.97|7934.48|7934.48|0
1641991500000|2022-01-12 12:45:00|7944.66|7944.66|7943.62|7943.62|7946.33|7946.33|7943.62|7943.62|0
1641991800000|2022-01-12 12:50:00|7943.55|7943.55|7950.35|7950.35|7950.82|7950.82|7943.55|7943.55|0
1641992100000|2022-01-12 12:55:00|7950.44|7950.44|7961.6|7961.6|7961.81|7961.81|7950.44|7950.44|0
1641992400000|2022-01-12 13:00:00|7961.37|7961.37|7953.21|7953.21|7961.37|7961.37|7952.85|7952.85|0
1641992700000|2022-01-12 13:05:00|7953.62|7953.62|7953.54|7953.54|7954.88|7954.88|7952.54|7952.54|0
1641993000000|2022-01-12 13:10:00|7953.76|7953.76|7950.44|7950.44|7954.37|7954.37|7950.23|7950.23|0
1641993300000|2022-01-12 13:15:00|7950.67|7950.67|7956.55|7956.55|7956.55|7956.55|7950.67|7950.67|0
1641993600000|2022-01-12 13:20:00|7956.44|7956.44|7963.62|7963.62|7963.62|7963.62|7956.44|7956.44|0
1641993900000|2022-01-12 13:25:00|7963.68|7963.68|7966.8|7966.8|7970.2|7970.2|7963.68|7963.68|0
1641994200000|2022-01-12 13:30:00|7966.72|7966.72|7970.78|7970.78|7971.57|7971.57|7963.22|7963.22|0
1641994500000|2022-01-12 13:35:00|7970.75|7970.75|7985.3|7985.3|7991.69|7991.69|7970.75|7970.75|0
1641994800000|2022-01-12 13:40:00|7985.39|7985.39|7974.38|7974.38|7985.79|7985.79|7974.27|7974.27|0
1641995100000|2022-01-12 13:45:00|7974.37|7974.37|7958.74|7958.74|7974.55|7974.55|7956.05|7956.05|0
1641995400000|2022-01-12 13:50:00|7958.36|7958.36|7965.67|7965.67|7965.77|7965.77|7957.58|7957.58|0
1641995700000|2022-01-12 13:55:00|7965.56|7965.56|7976.56|7976.56|7978.38|7978.38|7965.56|7965.56|0
1641996000000|2022-01-12 14:00:00|7976.46|7976.46|7975.81|7975.81|7980.84|7980.84|7972.44|7972.44|0
1641996300000|2022-01-12 14:05:00|7974.96|7974.96|7971.86|7971.86|7975.15|7975.15|7970.2|7970.2|0
1641996600000|2022-01-12 14:10:00|7971.63|7971.63|7971.78|7971.78|7973.31|7973.31|7969.47|7969.47|0
1641996900000|2022-01-12 14:15:00|7971.7|7971.7|7966.74|7966.74|7972.17|7972.17|7964.97|7964.97|0
1641997200000|2022-01-12 14:20:00|7966.87|7966.87|7959.02|7959.02|7966.87|7966.87|7959.02|7959.02|0
1641997500000|2022-01-12 14:25:00|7957.26|7957.26|7953.45|7953.45|7957.72|7957.72|7952.65|7952.65|0
1641997800000|2022-01-12 14:30:00|7953.36|7953.36|7944.39|7944.39|7958.58|7958.58|7941.5|7941.5|0
1641998100000|2022-01-12 14:35:00|7943.39|7943.39|7944.25|7944.25|7945.53|7945.53|7933.14|7933.14|0
1641998400000|2022-01-12 14:40:00|7944.87|7944.87|7926.52|7926.52|7944.87|7944.87|7926.39|7926.39|0
1641998700000|2022-01-12 14:45:00|7926.59|7926.59|7925.62|7925.62|7928.94|7928.94|7920.41|7920.41|0
1641999000000|2022-01-12 14:50:00|7925.75|7925.75|7945.51|7945.51|7945.51|7945.51|7925.75|7925.75|0
1641999300000|2022-01-12 14:55:00|7945.48|7945.48|7939.21|7939.21|7945.48|7945.48|7934.16|7934.16|0
1641999600000|2022-01-12 15:00:00|7939.81|7939.81|7929.27|7929.27|7943.86|7943.86|7928.95|7928.95|0
1641999900000|2022-01-12 15:05:00|7928.7|7928.7|7921.27|7921.27|7930.8|7930.8|7921.08|7921.08|0
1642000200000|2022-01-12 15:10:00|7921.31|7921.31|7916.09|7916.09|7929.72|7929.72|7916.09|7916.09|0
1642000500000|2022-01-12 15:15:00|7916.18|7916.18|7904.36|7904.36|7916.18|7916.18|7904.36|7904.36|0
1642000800000|2022-01-12 15:20:00|7904.06|7904.06|7887.22|7887.22|7904.37|7904.37|7885.26|7885.26|0
1642001100000|2022-01-12 15:25:00|7887.83|7887.83|7885.43|7885.43|7888.52|7888.52|7882.75|7882.75|0
1642001400000|2022-01-12 15:30:00|7885.51|7885.51|7881.69|7881.69|7888.07|7888.07|7869.39|7869.39|0
1642001700000|2022-01-12 15:35:00|7881.59|7881.59|7883.86|7883.86|7892.57|7892.57|7880.99|7880.99|0
1642002000000|2022-01-12 15:40:00|7883.32|7883.32|7874.26|7874.26|7884.36|7884.36|7868.29|7868.29|0
1642002300000|2022-01-12 15:45:00|7874.34|7874.34|7878.93|7878.93|7883.72|7883.72|7873.94|7873.94|0
1642002600000|2022-01-12 15:50:00|7878.85|7878.85|7869.88|7869.88|7881.09|7881.09|7866.86|7866.86|0
1642002900000|2022-01-12 15:55:00|7869.77|7869.77|7878.89|7878.89|7883.33|7883.33|7867.49|7867.49|0
1642003200000|2022-01-12 16:00:00|7878.51|7878.51|7887.41|7887.41|7893.01|7893.01|7878.23|7878.23|0
1642003500000|2022-01-12 16:05:00|7887.46|7887.46|7868.49|7868.49|7887.46|7887.46|7863.09|7863.09|0
1642003800000|2022-01-12 16:10:00|7868.52|7868.52|7873.9|7873.9|7876.38|7876.38|7868.52|7868.52|0
1642004100000|2022-01-12 16:15:00|7873.58|7873.58|7867.32|7867.32|7873.58|7873.58|7862.23|7862.23|0
1642004400000|2022-01-12 16:20:00|7867.45|7867.45|7875.38|7875.38|7875.46|7875.46|7863.3|7863.3|0
1642004700000|2022-01-12 16:25:00|7875.29|7875.29|7870.06|7870.06|7876.59|7876.59|7865.08|7865.08|0
1642061700000|2022-01-13 08:15:00|7826.52|7826.52|7821.47|7821.47|7831.54|7831.54|7811.95|7811.95|0
1642062000000|2022-01-13 08:20:00|7821.55|7821.55|7808.01|7808.01|7821.94|7821.94|7802.5|7802.5|0
1642062300000|2022-01-13 08:25:00|7807.85|7807.85|7820.89|7820.89|7826.54|7826.54|7807.85|7807.85|0
1642062600000|2022-01-13 08:30:00|7821|7821|7826.08|7826.08|7831.49|7831.49|7820.56|7820.56|0
1642062900000|2022-01-13 08:35:00|7825.85|7825.85|7841.8|7841.8|7843.52|7843.52|7825.85|7825.85|0
1642063200000|2022-01-13 08:40:00|7842.1|7842.1|7843.17|7843.17|7843.17|7843.17|7832.21|7832.21|0
1642063500000|2022-01-13 08:45:00|7843.25|7843.25|7842.58|7842.58|7848.3|7848.3|7837.35|7837.35|0
1642063800000|2022-01-13 08:50:00|7842.46|7842.46|7841.7|7841.7|7842.77|7842.77|7838.02|7838.02|0
1642064100000|2022-01-13 08:55:00|7841.04|7841.04|7830.67|7830.67|7841.04|7841.04|7828.22|7828.22|0
1642064400000|2022-01-13 09:00:00|7830.52|7830.52|7836.84|7836.84|7836.84|7836.84|7829.31|7829.31|0
1642064700000|2022-01-13 09:05:00|7836.93|7836.93|7861.38|7861.38|7861.38|7861.38|7836.93|7836.93|0
1642065000000|2022-01-13 09:10:00|7861.18|7861.18|7859.42|7859.42|7861.18|7861.18|7852.07|7852.07|0
1642065300000|2022-01-13 09:15:00|7859.32|7859.32|7854.36|7854.36|7859.42|7859.42|7846.77|7846.77|0
1642065600000|2022-01-13 09:20:00|7854.55|7854.55|7852.66|7852.66|7857.82|7857.82|7852.66|7852.66|0
1642065900000|2022-01-13 09:25:00|7852.6|7852.6|7853.79|7853.79|7856.98|7856.98|7849.57|7849.57|0
1642066200000|2022-01-13 09:30:00|7853.7|7853.7|7850.74|7850.74|7861.29|7861.29|7850.74|7850.74|0
1642066500000|2022-01-13 09:35:00|7849.97|7849.97|7850.6|7850.6|7855.04|7855.04|7844.96|7844.96|0
1642066800000|2022-01-13 09:40:00|7850.7|7850.7|7844.11|7844.11|7850.7|7850.7|7843.79|7843.79|0
1642067100000|2022-01-13 09:45:00|7844.34|7844.34|7834.75|7834.75|7846.7|7846.7|7834.16|7834.16|0
1642067400000|2022-01-13 09:50:00|7834.65|7834.65|7837.49|7837.49|7841.88|7841.88|7834.65|7834.65|0
1642067700000|2022-01-13 09:55:00|7837.26|7837.26|7836.3|7836.3|7838.68|7838.68|7834.03|7834.03|0
1642068000000|2022-01-13 10:00:00|7836.16|7836.16|7844.53|7844.53|7845.43|7845.43|7836.16|7836.16|0
1642068300000|2022-01-13 10:05:00|7844.61|7844.61|7844.97|7844.97|7848.03|7848.03|7843.68|7843.68|0
1642068600000|2022-01-13 10:10:00|7845.82|7845.82|7846.15|7846.15|7847.15|7847.15|7844.65|7844.65|0
1642068900000|2022-01-13 10:15:00|7846.06|7846.06|7845.91|7845.91|7850.23|7850.23|7842.39|7842.39|0
1642069200000|2022-01-13 10:20:00|7846.2|7846.2|7844.01|7844.01|7846.2|7846.2|7843.37|7843.37|0
1642069500000|2022-01-13 10:25:00|7844.2|7844.2|7849.35|7849.35|7849.65|7849.65|7843.7|7843.7|0
1642069800000|2022-01-13 10:30:00|7849.14|7849.14|7840.65|7840.65|7850.85|7850.85|7840.65|7840.65|0
1642070100000|2022-01-13 10:35:00|7840.56|7840.56|7834.78|7834.78|7840.56|7840.56|7831.58|7831.58|0
1642070400000|2022-01-13 10:40:00|7834.57|7834.57|7844.04|7844.04|7845.09|7845.09|7833.17|7833.17|0
1642070700000|2022-01-13 10:45:00|7844.2|7844.2|7843.75|7843.75|7847.64|7847.64|7843.75|7843.75|0
1642071000000|2022-01-13 10:50:00|7843.86|7843.86|7839.18|7839.18|7845.35|7845.35|7838.82|7838.82|0
1642071300000|2022-01-13 10:55:00|7839.39|7839.39|7834.65|7834.65|7840.64|7840.64|7834.5|7834.5|0
1642071600000|2022-01-13 11:00:00|7834.21|7834.21|7847.71|7847.71|7849.22|7849.22|7832.86|7832.86|0
1642071900000|2022-01-13 11:05:00|7847.87|7847.87|7846.72|7846.72|7848.27|7848.27|7844.31|7844.31|0
1642072200000|2022-01-13 11:10:00|7846.99|7846.99|7849.24|7849.24|7850.34|7850.34|7846.99|7846.99|0
1642072500000|2022-01-13 11:15:00|7848.94|7848.94|7858.71|7858.71|7861.45|7861.45|7848.94|7848.94|0
1642072800000|2022-01-13 11:20:00|7858.11|7858.11|7858.24|7858.24|7858.24|7858.24|7851.95|7851.95|0
1642073100000|2022-01-13 11:25:00|7859.1|7859.1|7855.61|7855.61|7862.8|7862.8|7855.01|7855.01|0
1642073400000|2022-01-13 11:30:00|7855.45|7855.45|7848.47|7848.47|7855.45|7855.45|7848.39|7848.39|0
1642073700000|2022-01-13 11:35:00|7847.61|7847.61|7846.04|7846.04|7847.61|7847.61|7843.51|7843.51|0
1642074000000|2022-01-13 11:40:00|7846.11|7846.11|7845.88|7845.88|7849.56|7849.56|7845.53|7845.53|0
1642074300000|2022-01-13 11:45:00|7845.9|7845.9|7851.52|7851.52|7851.52|7851.52|7845.9|7845.9|0
1642074600000|2022-01-13 11:50:00|7850.66|7850.66|7850.12|7850.12|7850.86|7850.86|7847.74|7847.74|0
1642074900000|2022-01-13 11:55:00|7848.66|7848.66|7843.82|7843.82|7848.66|7848.66|7842.76|7842.76|0
1642075200000|2022-01-13 12:00:00|7843.63|7843.63|7847.15|7847.15|7847.86|7847.86|7843.63|7843.63|0
1642075500000|2022-01-13 12:05:00|7847.24|7847.24|7848.77|7848.77|7850.24|7850.24|7847.06|7847.06|0
1642075800000|2022-01-13 12:10:00|7848.47|7848.47|7853.02|7853.02|7853.43|7853.43|7847.91|7847.91|0
1642076100000|2022-01-13 12:15:00|7853.48|7853.48|7850.25|7850.25|7854.1|7854.1|7844.3|7844.3|0
1642076400000|2022-01-13 12:20:00|7850.43|7850.43|7857.31|7857.31|7857.31|7857.31|7850.1|7850.1|0
1642076700000|2022-01-13 12:25:00|7857.48|7857.48|7866.73|7866.73|7867.3|7867.3|7857.48|7857.48|0
1642077000000|2022-01-13 12:30:00|7866.86|7866.86|7869.27|7869.27|7869.27|7869.27|7865.53|7865.53|0
1642077300000|2022-01-13 12:35:00|7868.41|7868.41|7871.5|7871.5|7871.86|7871.86|7867.76|7867.76|0
1642077600000|2022-01-13 12:40:00|7871.61|7871.61|7877.49|7877.49|7878.66|7878.66|7871.48|7871.48|0
1642077900000|2022-01-13 12:45:00|7877.36|7877.36|7883.03|7883.03|7889.57|7889.57|7876.45|7876.45|0
1642078200000|2022-01-13 12:50:00|7882.76|7882.76|7877.51|7877.51|7882.76|7882.76|7877.21|7877.21|0
1642078500000|2022-01-13 12:55:00|7878.37|7878.37|7874.13|7874.13|7878.7|7878.7|7874.13|7874.13|0
1642078800000|2022-01-13 13:00:00|7874|7874|7876.09|7876.09|7876.09|7876.09|7871.87|7871.87|0
1642079100000|2022-01-13 13:05:00|7876.16|7876.16|7878.36|7878.36|7879.01|7879.01|7875.12|7875.12|0
1642079400000|2022-01-13 13:10:00|7878.41|7878.41|7880.52|7880.52|7881.48|7881.48|7878.39|7878.39|0
1642079700000|2022-01-13 13:15:00|7880.42|7880.42|7886.98|7886.98|7887.33|7887.33|7880.42|7880.42|0
1642080000000|2022-01-13 13:20:00|7887.21|7887.21|7897.83|7897.83|7897.83|7897.83|7887.05|7887.05|0
1642080300000|2022-01-13 13:25:00|7898.09|7898.09|7903.67|7903.67|7905.55|7905.55|7897.62|7897.62|0
1642080600000|2022-01-13 13:30:00|7903.86|7903.86|7899.26|7899.26|7903.97|7903.97|7898.92|7898.92|0
1642080900000|2022-01-13 13:35:00|7899.05|7899.05|7885.97|7885.97|7899.05|7899.05|7885.06|7885.06|0
1642081200000|2022-01-13 13:40:00|7885.9|7885.9|7890.72|7890.72|7892.55|7892.55|7885.9|7885.9|0
1642081500000|2022-01-13 13:45:00|7891.06|7891.06|7899.34|7899.34|7899.81|7899.81|7890.67|7890.67|0
1642081800000|2022-01-13 13:50:00|7899.72|7899.72|7894.09|7894.09|7900.95|7900.95|7886.81|7886.81|0
1642082100000|2022-01-13 13:55:00|7894|7894|7903.3|7903.3|7903.3|7903.3|7894|7894|0
1642082400000|2022-01-13 14:00:00|7903.41|7903.41|7907.47|7907.47|7909.23|7909.23|7899.77|7899.77|0
1642082700000|2022-01-13 14:05:00|7907.31|7907.31|7900.59|7900.59|7908.31|7908.31|7898.67|7898.67|0
1642083000000|2022-01-13 14:10:00|7900.54|7900.54|7894.73|7894.73|7901.27|7901.27|7893.89|7893.89|0
1642083300000|2022-01-13 14:15:00|7894.63|7894.63|7898.56|7898.56|7898.75|7898.75|7893.41|7893.41|0
1642083600000|2022-01-13 14:20:00|7898.34|7898.34|7902.05|7902.05|7903.83|7903.83|7898.34|7898.34|0
1642083900000|2022-01-13 14:25:00|7902.24|7902.24|7897.05|7897.05|7902.24|7902.24|7897.01|7897.01|0
1642084200000|2022-01-13 14:30:00|7896.96|7896.96|7878.66|7878.66|7899.07|7899.07|7878.66|7878.66|0
1642084500000|2022-01-13 14:35:00|7878.47|7878.47|7884.34|7884.34|7885.06|7885.06|7875.7|7875.7|0
1642084800000|2022-01-13 14:40:00|7884.23|7884.23|7888.64|7888.64|7888.89|7888.89|7878.83|7878.83|0
1642085100000|2022-01-13 14:45:00|7888.67|7888.67|7876.04|7876.04|7889.39|7889.39|7874.84|7874.84|0
1642085400000|2022-01-13 14:50:00|7876.2|7876.2|7898.78|7898.78|7898.78|7898.78|7874.71|7874.71|0
1642085700000|2022-01-13 14:55:00|7898.81|7898.81|7915.95|7915.95|7919.49|7919.49|7898.63|7898.63|0
1642086000000|2022-01-13 15:00:00|7915.88|7915.88|7923.83|7923.83|7927.52|7927.52|7915.79|7915.79|0
1642086300000|2022-01-13 15:05:00|7924.02|7924.02|7937.75|7937.75|7937.82|7937.82|7923.84|7923.84|0
1642086600000|2022-01-13 15:10:00|7937.29|7937.29|7919.48|7919.48|7937.29|7937.29|7918.94|7918.94|0
1642086900000|2022-01-13 15:15:00|7918.92|7918.92|7910.01|7910.01|7918.92|7918.92|7900.96|7900.96|0
1642087200000|2022-01-13 15:20:00|7910.14|7910.14|7912.89|7912.89|7929.09|7929.09|7910.02|7910.02|0
1642087500000|2022-01-13 15:25:00|7912.79|7912.79|7910.14|7910.14|7913.25|7913.25|7906.14|7906.14|0
1642087800000|2022-01-13 15:30:00|7910.33|7910.33|7895.33|7895.33|7913.69|7913.69|7893.5|7893.5|0
1642088100000|2022-01-13 15:35:00|7895.52|7895.52|7870.5|7870.5|7895.99|7895.99|7869.82|7869.82|0
1642088400000|2022-01-13 15:40:00|7870.43|7870.43|7885.01|7885.01|7885.01|7885.01|7869.05|7869.05|0
1642088700000|2022-01-13 15:45:00|7885.31|7885.31|7903.49|7903.49|7908.14|7908.14|7885.31|7885.31|0
1642089000000|2022-01-13 15:50:00|7903.4|7903.4|7895.18|7895.18|7903.4|7903.4|7894.45|7894.45|0
1642089300000|2022-01-13 15:55:00|7895.38|7895.38|7883.12|7883.12|7896.64|7896.64|7881.37|7881.37|0
1642089600000|2022-01-13 16:00:00|7883.35|7883.35|7888.82|7888.82|7890.08|7890.08|7882.66|7882.66|0
1642089900000|2022-01-13 16:05:00|7888.76|7888.76|7894.38|7894.38|7898.93|7898.93|7887.64|7887.64|0
1642090200000|2022-01-13 16:10:00|7894.57|7894.57|7896.39|7896.39|7897.4|7897.4|7887.78|7887.78|0
1642090500000|2022-01-13 16:15:00|7896.17|7896.17|7895.1|7895.1|7902.64|7902.64|7894.13|7894.13|0
1642090800000|2022-01-13 16:20:00|7895.23|7895.23|7912.08|7912.08|7913.12|7913.12|7895.23|7895.23|0
1642091100000|2022-01-13 16:25:00|7912.23|7912.23|7915.77|7915.77|7916.3|7916.3|7907.91|7907.91|0
1642148100000|2022-01-14 08:15:00|7854.08|7854.08|7859.52|7859.52|7863.47|7863.47|7851.13|7851.13|0
1642148400000|2022-01-14 08:20:00|7858.82|7858.82|7883.54|7883.54|7884.47|7884.47|7857.12|7857.12|0
1642148700000|2022-01-14 08:25:00|7883.82|7883.82|7870.44|7870.44|7889.03|7889.03|7868.85|7868.85|0
1642149000000|2022-01-14 08:30:00|7870.82|7870.82|7882.6|7882.6|7884.92|7884.92|7870.46|7870.46|0
1642149300000|2022-01-14 08:35:00|7882.68|7882.68|7874.59|7874.59|7885.52|7885.52|7874.59|7874.59|0
1642149600000|2022-01-14 08:40:00|7874.67|7874.67|7866.6|7866.6|7875.47|7875.47|7865.27|7865.27|0
1642149900000|2022-01-14 08:45:00|7866.19|7866.19|7862.17|7862.17|7876.78|7876.78|7862.1|7862.1|0
1642150200000|2022-01-14 08:50:00|7861.54|7861.54|7861.94|7861.94|7862.56|7862.56|7856.59|7856.59|0
1642150500000|2022-01-14 08:55:00|7861.73|7861.73|7851.99|7851.99|7862|7862|7850.55|7850.55|0
1642150800000|2022-01-14 09:00:00|7852.12|7852.12|7864.89|7864.89|7864.89|7864.89|7852.12|7852.12|0
1642151100000|2022-01-14 09:05:00|7864.51|7864.51|7844.42|7844.42|7865.18|7865.18|7843.99|7843.99|0
1642151400000|2022-01-14 09:10:00|7844.33|7844.33|7851.21|7851.21|7854.08|7854.08|7843.69|7843.69|0
1642151700000|2022-01-14 09:15:00|7850.84|7850.84|7854.1|7854.1|7855.09|7855.09|7847.46|7847.46|0
1642152000000|2022-01-14 09:20:00|7854.02|7854.02|7841.39|7841.39|7854.86|7854.86|7841.36|7841.36|0
1642152300000|2022-01-14 09:25:00|7841.18|7841.18|7842.29|7842.29|7844.5|7844.5|7839.13|7839.13|0
1642152600000|2022-01-14 09:30:00|7842.51|7842.51|7846.05|7846.05|7846.18|7846.18|7841.65|7841.65|0
1642152900000|2022-01-14 09:35:00|7846.23|7846.23|7849.66|7849.66|7849.66|7849.66|7846.19|7846.19|0
1642153200000|2022-01-14 09:40:00|7850.23|7850.23|7850.45|7850.45|7852.64|7852.64|7848.37|7848.37|0
1642153500000|2022-01-14 09:45:00|7850.77|7850.77|7854.35|7854.35|7855.41|7855.41|7850.77|7850.77|0
1642153800000|2022-01-14 09:50:00|7854.27|7854.27|7847.91|7847.91|7854.27|7854.27|7847.49|7847.49|0
1642154100000|2022-01-14 09:55:00|7847.7|7847.7|7858.49|7858.49|7860.57|7860.57|7847.3|7847.3|0
1642154400000|2022-01-14 10:00:00|7858.72|7858.72|7868.04|7868.04|7868.72|7868.72|7857.9|7857.9|0
1642154700000|2022-01-14 10:05:00|7868.27|7868.27|7864.42|7864.42|7872.71|7872.71|7859.5|7859.5|0
1642155000000|2022-01-14 10:10:00|7864.55|7864.55|7865.1|7865.1|7868.33|7868.33|7860.98|7860.98|0
1642155300000|2022-01-14 10:15:00|7865.22|7865.22|7858.7|7858.7|7865.22|7865.22|7858.67|7858.67|0
1642155600000|2022-01-14 10:20:00|7858.46|7858.46|7867.76|7867.76|7869.93|7869.93|7856.49|7856.49|0
1642155900000|2022-01-14 10:25:00|7868.14|7868.14|7857.24|7857.24|7868.6|7868.6|7857.24|7857.24|0
1642156200000|2022-01-14 10:30:00|7857.08|7857.08|7856.95|7856.95|7857.08|7857.08|7851.62|7851.62|0
1642156500000|2022-01-14 10:35:00|7857.13|7857.13|7858.28|7858.28|7860.61|7860.61|7856.13|7856.13|0
1642156800000|2022-01-14 10:40:00|7858.89|7858.89|7867.41|7867.41|7868.87|7868.87|7857.15|7857.15|0
1642157100000|2022-01-14 10:45:00|7868.27|7868.27|7869|7869|7877.01|7877.01|7864.51|7864.51|0
1642157400000|2022-01-14 10:50:00|7869.23|7869.23|7864.85|7864.85|7869.31|7869.31|7861.54|7861.54|0
1642157700000|2022-01-14 10:55:00|7865.11|7865.11|7860.26|7860.26|7866.24|7866.24|7860.26|7860.26|0
1642158000000|2022-01-14 11:00:00|7860.2|7860.2|7868.97|7868.97|7869.82|7869.82|7859.79|7859.79|0
1642158300000|2022-01-14 11:05:00|7869.83|7869.83|7870.86|7870.86|7872.15|7872.15|7869.17|7869.17|0
1642158600000|2022-01-14 11:10:00|7870.84|7870.84|7866.63|7866.63|7870.84|7870.84|7866.08|7866.08|0
1642158900000|2022-01-14 11:15:00|7866.33|7866.33|7861.72|7861.72|7866.33|7866.33|7860.71|7860.71|0
1642159200000|2022-01-14 11:20:00|7860.86|7860.86|7850.44|7850.44|7860.86|7860.86|7848.81|7848.81|0
1642159500000|2022-01-14 11:25:00|7850.24|7850.24|7848.76|7848.76|7851.94|7851.94|7848.6|7848.6|0
1642159800000|2022-01-14 11:30:00|7848.87|7848.87|7859.12|7859.12|7859.29|7859.29|7848.68|7848.68|0
1642160100000|2022-01-14 11:35:00|7858.81|7858.81|7860.96|7860.96|7864.78|7864.78|7857.87|7857.87|0
1642160400000|2022-01-14 11:40:00|7860.39|7860.39|7866.72|7866.72|7867.43|7867.43|7859.6|7859.6|0
1642160700000|2022-01-14 11:45:00|7865.87|7865.87|7862.88|7862.88|7868.17|7868.17|7862.88|7862.88|0
1642161000000|2022-01-14 11:50:00|7862.79|7862.79|7867.67|7867.67|7867.67|7867.67|7859.35|7859.35|0
1642161300000|2022-01-14 11:55:00|7867.98|7867.98|7869.94|7869.94|7871.49|7871.49|7867.45|7867.45|0
1642161600000|2022-01-14 12:00:00|7870.79|7870.79|7874.2|7874.2|7875.95|7875.95|7870.79|7870.79|0
1642161900000|2022-01-14 12:05:00|7874.51|7874.51|7859.75|7859.75|7881.3|7881.3|7858.41|7858.41|0
1642162200000|2022-01-14 12:10:00|7859.59|7859.59|7857.11|7857.11|7861.02|7861.02|7857.11|7857.11|0
1642162500000|2022-01-14 12:15:00|7857.08|7857.08|7857.01|7857.01|7859.2|7859.2|7855.7|7855.7|0
1642162800000|2022-01-14 12:20:00|7857.12|7857.12|7852.71|7852.71|7858.22|7858.22|7851.1|7851.1|0
1642163100000|2022-01-14 12:25:00|7852.48|7852.48|7856.02|7856.02|7860.69|7860.69|7852.48|7852.48|0
1642163400000|2022-01-14 12:30:00|7855.63|7855.63|7858.85|7858.85|7859.48|7859.48|7855.56|7855.56|0
1642163700000|2022-01-14 12:35:00|7858.62|7858.62|7854.68|7854.68|7858.67|7858.67|7853.41|7853.41|0
1642164000000|2022-01-14 12:40:00|7854.79|7854.79|7850.46|7850.46|7856.72|7856.72|7848.71|7848.71|0
1642164300000|2022-01-14 12:45:00|7850.36|7850.36|7849.49|7849.49|7853.09|7853.09|7844.96|7844.96|0
1642164600000|2022-01-14 12:50:00|7849.71|7849.71|7854.64|7854.64|7856.6|7856.6|7849.51|7849.51|0
1642164900000|2022-01-14 12:55:00|7855.5|7855.5|7848.61|7848.61|7856.1|7856.1|7848.31|7848.31|0
1642165200000|2022-01-14 13:00:00|7848.53|7848.53|7845.73|7845.73|7850.9|7850.9|7843.98|7843.98|0
1642165500000|2022-01-14 13:05:00|7845.96|7845.96|7844.17|7844.17|7849.91|7849.91|7843.91|7843.91|0
1642165800000|2022-01-14 13:10:00|7844.55|7844.55|7840.86|7840.86|7845.93|7845.93|7840.62|7840.62|0
1642166100000|2022-01-14 13:15:00|7840|7840|7838.24|7838.24|7844.11|7844.11|7835.98|7835.98|0
1642166400000|2022-01-14 13:20:00|7838.18|7838.18|7835.46|7835.46|7838.18|7838.18|7828.61|7828.61|0
1642166700000|2022-01-14 13:25:00|7835.15|7835.15|7842.13|7842.13|7843.87|7843.87|7835.15|7835.15|0
1642167000000|2022-01-14 13:30:00|7842.39|7842.39|7850.55|7850.55|7854.81|7854.81|7841.82|7841.82|0
1642167300000|2022-01-14 13:35:00|7850.4|7850.4|7851.52|7851.52|7854.35|7854.35|7850.4|7850.4|0
1642167600000|2022-01-14 13:40:00|7851.39|7851.39|7855.5|7855.5|7856.1|7856.1|7850.5|7850.5|0
1642167900000|2022-01-14 13:45:00|7855.3|7855.3|7844.97|7844.97|7859.85|7859.85|7844.74|7844.74|0
1642168200000|2022-01-14 13:50:00|7844.84|7844.84|7838.37|7838.37|7845.68|7845.68|7836.74|7836.74|0
1642168500000|2022-01-14 13:55:00|7838.75|7838.75|7839.05|7839.05|7841.72|7841.72|7838.12|7838.12|0
1642168800000|2022-01-14 14:00:00|7838.66|7838.66|7833.36|7833.36|7839.26|7839.26|7827.48|7827.48|0
1642169100000|2022-01-14 14:05:00|7833.05|7833.05|7827.26|7827.26|7837.84|7837.84|7827.26|7827.26|0
1642169400000|2022-01-14 14:10:00|7826.66|7826.66|7835.36|7835.36|7835.78|7835.78|7824.67|7824.67|0
1642169700000|2022-01-14 14:15:00|7835.3|7835.3|7842.86|7842.86|7843.63|7843.63|7835.3|7835.3|0
1642170000000|2022-01-14 14:20:00|7842.3|7842.3|7841.48|7841.48|7846.62|7846.62|7838.92|7838.92|0
1642170300000|2022-01-14 14:25:00|7841.77|7841.77|7846.68|7846.68|7852.8|7852.8|7841.77|7841.77|0
1642170600000|2022-01-14 14:30:00|7846.52|7846.52|7826.2|7826.2|7852.3|7852.3|7826.2|7826.2|0
1642170900000|2022-01-14 14:35:00|7826.31|7826.31|7861.16|7861.16|7867.74|7867.74|7824.82|7824.82|0
1642171200000|2022-01-14 14:40:00|7861.31|7861.31|7846.38|7846.38|7861.31|7861.31|7839.53|7839.53|0
1642171500000|2022-01-14 14:45:00|7846.65|7846.65|7840.83|7840.83|7864.45|7864.45|7840.83|7840.83|0
1642171800000|2022-01-14 14:50:00|7840.76|7840.76|7835.06|7835.06|7846.01|7846.01|7830.99|7830.99|0
1642172100000|2022-01-14 14:55:00|7834.86|7834.86|7849.7|7849.7|7855.71|7855.71|7833.47|7833.47|0
1642172400000|2022-01-14 15:00:00|7849.97|7849.97|7835.2|7835.2|7850.1|7850.1|7831.14|7831.14|0
1642172700000|2022-01-14 15:05:00|7834.05|7834.05|7834.34|7834.34|7841.08|7841.08|7833.06|7833.06|0
1642173000000|2022-01-14 15:10:00|7834.28|7834.28|7835.87|7835.87|7840.9|7840.9|7834.28|7834.28|0
1642173300000|2022-01-14 15:15:00|7836.03|7836.03|7863.37|7863.37|7863.37|7863.37|7836.03|7836.03|0
1642173600000|2022-01-14 15:20:00|7863.52|7863.52|7852.91|7852.91|7867.06|7867.06|7852.38|7852.38|0
1642173900000|2022-01-14 15:25:00|7849.99|7849.99|7848.62|7848.62|7855.43|7855.43|7845.58|7845.58|0
1642174200000|2022-01-14 15:30:00|7848.69|7848.69|7839.14|7839.14|7849.36|7849.36|7836.19|7836.19|0
1642174500000|2022-01-14 15:35:00|7838.29|7838.29|7832.51|7832.51|7842.33|7842.33|7831.65|7831.65|0
1642174800000|2022-01-14 15:40:00|7832.73|7832.73|7835.92|7835.92|7838.88|7838.88|7823.52|7823.52|0
1642175100000|2022-01-14 15:45:00|7835.06|7835.06|7839.41|7839.41|7840.15|7840.15|7835.06|7835.06|0
1642175400000|2022-01-14 15:50:00|7839.71|7839.71|7840.06|7840.06|7841.85|7841.85|7837.71|7837.71|0
1642175700000|2022-01-14 15:55:00|7839.9|7839.9|7851.55|7851.55|7852.24|7852.24|7839.15|7839.15|0
1642176000000|2022-01-14 16:00:00|7851.57|7851.57|7842.55|7842.55|7860.4|7860.4|7840.48|7840.48|0
1642176300000|2022-01-14 16:05:00|7842.36|7842.36|7830.52|7830.52|7843.18|7843.18|7829.78|7829.78|0
1642176600000|2022-01-14 16:10:00|7830.44|7830.44|7832.87|7832.87|7836.02|7836.02|7828.61|7828.61|0
1642176900000|2022-01-14 16:15:00|7832.93|7832.93|7826.64|7826.64|7832.93|7832.93|7824.62|7824.62|0
1642177200000|2022-01-14 16:20:00|7826.83|7826.83|7832.25|7832.25|7832.94|7832.94|7826.09|7826.09|0
1642177500000|2022-01-14 16:25:00|7832.44|7832.44|7829.65|7829.65|7837.21|7837.21|7826.73|7826.73|0
1642407300000|2022-01-17 08:15:00|7874.71|7874.71|7886.64|7886.64|7892.09|7892.09|7870.44|7870.44|0
1642407600000|2022-01-17 08:20:00|7886.74|7886.74|7877.1|7877.1|7886.93|7886.93|7865.47|7865.47|0
1642407900000|2022-01-17 08:25:00|7878.81|7878.81|7871.45|7871.45|7880.59|7880.59|7871.41|7871.41|0
1642408200000|2022-01-17 08:30:00|7871.56|7871.56|7879.91|7879.91|7885.21|7885.21|7871.56|7871.56|0
1642408500000|2022-01-17 08:35:00|7879.43|7879.43|7882.02|7882.02|7886.06|7886.06|7871.31|7871.31|0
1642408800000|2022-01-17 08:40:00|7881.94|7881.94|7879.4|7879.4|7882.57|7882.57|7874.8|7874.8|0
1642409100000|2022-01-17 08:45:00|7879.61|7879.61|7878.01|7878.01|7884|7884|7876.74|7876.74|0
1642409400000|2022-01-17 08:50:00|7877.9|7877.9|7881.61|7881.61|7883.15|7883.15|7876.82|7876.82|0
1642409700000|2022-01-17 08:55:00|7880.91|7880.91|7880.51|7880.51|7888.03|7888.03|7879.93|7879.93|0
1642410000000|2022-01-17 09:00:00|7880.62|7880.62|7873.88|7873.88|7885.89|7885.89|7873.88|7873.88|0
1642410300000|2022-01-17 09:05:00|7874.26|7874.26|7884.73|7884.73|7884.73|7884.73|7870.09|7870.09|0
1642410600000|2022-01-17 09:10:00|7885.03|7885.03|7887.6|7887.6|7890.98|7890.98|7883.91|7883.91|0
1642410900000|2022-01-17 09:15:00|7887.97|7887.97|7894.11|7894.11|7895.28|7895.28|7886.26|7886.26|0
1642411200000|2022-01-17 09:20:00|7894.21|7894.21|7892.74|7892.74|7895.03|7895.03|7886.34|7886.34|0
1642411500000|2022-01-17 09:25:00|7891.89|7891.89|7900.98|7900.98|7901.15|7901.15|7887.29|7887.29|0
1642411800000|2022-01-17 09:30:00|7900.71|7900.71|7915.09|7915.09|7915.87|7915.87|7900.6|7900.6|0
1642412100000|2022-01-17 09:35:00|7915.13|7915.13|7922.43|7922.43|7926.45|7926.45|7914.74|7914.74|0
1642412400000|2022-01-17 09:40:00|7922.3|7922.3|7917.52|7917.52|7923|7923|7917.37|7917.37|0
1642412700000|2022-01-17 09:45:00|7916.66|7916.66|7902.26|7902.26|7917.71|7917.71|7902.02|7902.02|0
1642413000000|2022-01-17 09:50:00|7902.2|7902.2|7896.47|7896.47|7902.4|7902.4|7896.34|7896.34|0
1642413300000|2022-01-17 09:55:00|7897.52|7897.52|7910.54|7910.54|7914.08|7914.08|7897.52|7897.52|0
1642413600000|2022-01-17 10:00:00|7910.75|7910.75|7899.9|7899.9|7910.96|7910.96|7899.9|7899.9|0
1642413900000|2022-01-17 10:05:00|7899.79|7899.79|7907.23|7907.23|7907.23|7907.23|7897.97|7897.97|0
1642414200000|2022-01-17 10:10:00|7906.85|7906.85|7898.94|7898.94|7907.04|7907.04|7898.94|7898.94|0
1642414500000|2022-01-17 10:15:00|7898.7|7898.7|7909.7|7909.7|7909.81|7909.81|7898.59|7898.59|0
1642414800000|2022-01-17 10:20:00|7910.11|7910.11|7917.93|7917.93|7917.93|7917.93|7910.09|7910.09|0
1642415100000|2022-01-17 10:25:00|7918|7918|7923.79|7923.79|7924.05|7924.05|7917.79|7917.79|0
1642415400000|2022-01-17 10:30:00|7923.48|7923.48|7920.39|7920.39|7926.22|7926.22|7917.14|7917.14|0
1642415700000|2022-01-17 10:35:00|7920.62|7920.62|7911.25|7911.25|7920.75|7920.75|7911.25|7911.25|0
1642416000000|2022-01-17 10:40:00|7911.06|7911.06|7900.02|7900.02|7911.06|7911.06|7899.45|7899.45|0
1642416300000|2022-01-17 10:45:00|7900.21|7900.21|7894.43|7894.43|7900.21|7900.21|7893.3|7893.3|0
1642416600000|2022-01-17 10:50:00|7894.7|7894.7|7891.19|7891.19|7894.89|7894.89|7891.03|7891.03|0
1642416900000|2022-01-17 10:55:00|7891|7891|7882.97|7882.97|7891|7891|7880.65|7880.65|0
1642417200000|2022-01-17 11:00:00|7882.8|7882.8|7887.68|7887.68|7888.19|7888.19|7882.43|7882.43|0
1642417500000|2022-01-17 11:05:00|7887.37|7887.37|7882.45|7882.45|7887.52|7887.52|7882.31|7882.31|0
1642417800000|2022-01-17 11:10:00|7882.89|7882.89|7874.25|7874.25|7883.48|7883.48|7873.35|7873.35|0
1642418100000|2022-01-17 11:15:00|7873.39|7873.39|7886.3|7886.3|7886.3|7886.3|7872.82|7872.82|0
1642418400000|2022-01-17 11:20:00|7886.57|7886.57|7879.36|7879.36|7889.79|7889.79|7878.56|7878.56|0
1642418700000|2022-01-17 11:25:00|7879.48|7879.48|7876.39|7876.39|7879.64|7879.64|7876.39|7876.39|0
1642419000000|2022-01-17 11:30:00|7876.35|7876.35|7871.37|7871.37|7876.35|7876.35|7870.8|7870.8|0
1642419300000|2022-01-17 11:35:00|7870.52|7870.52|7874.04|7874.04|7875.57|7875.57|7868.37|7868.37|0
1642419600000|2022-01-17 11:40:00|7874.12|7874.12|7871.82|7871.82|7874.12|7874.12|7868.02|7868.02|0
1642419900000|2022-01-17 11:45:00|7871.9|7871.9|7873.84|7873.84|7875.26|7875.26|7871.9|7871.9|0
1642420200000|2022-01-17 11:50:00|7873.68|7873.68|7877.87|7877.87|7878.52|7878.52|7873.06|7873.06|0
1642420500000|2022-01-17 11:55:00|7878|7878|7880.22|7880.22|7881.73|7881.73|7877.69|7877.69|0
1642420800000|2022-01-17 12:00:00|7880.52|7880.52|7876.43|7876.43|7882|7882|7875.96|7875.96|0
1642421100000|2022-01-17 12:05:00|7876.74|7876.74|7880.91|7880.91|7884.16|7884.16|7876.74|7876.74|0
1642421400000|2022-01-17 12:10:00|7880.75|7880.75|7883.58|7883.58|7884.56|7884.56|7880.6|7880.6|0
1642421700000|2022-01-17 12:15:00|7883.82|7883.82|7887.87|7887.87|7889.42|7889.42|7883.44|7883.44|0
1642422000000|2022-01-17 12:20:00|7887.84|7887.84|7881.61|7881.61|7888.62|7888.62|7879.27|7879.27|0
1642422300000|2022-01-17 12:25:00|7881.04|7881.04|7877.56|7877.56|7883.77|7883.77|7877.19|7877.19|0
1642422600000|2022-01-17 12:30:00|7877.52|7877.52|7878.99|7878.99|7881.54|7881.54|7876.24|7876.24|0
1642422900000|2022-01-17 12:35:00|7879.14|7879.14|7885.15|7885.15|7885.15|7885.15|7878.3|7878.3|0
1642423200000|2022-01-17 12:40:00|7885.38|7885.38|7894.52|7894.52|7894.68|7894.68|7885.14|7885.14|0
1642423500000|2022-01-17 12:45:00|7894.93|7894.93|7896.47|7896.47|7899.27|7899.27|7894.17|7894.17|0
1642423800000|2022-01-17 12:50:00|7896.58|7896.58|7889.77|7889.77|7897.69|7897.69|7889.72|7889.72|0
1642424100000|2022-01-17 12:55:00|7889.96|7889.96|7891.64|7891.64|7893.22|7893.22|7888.33|7888.33|0
1642424400000|2022-01-17 13:00:00|7891.41|7891.41|7893.76|7893.76|7894.13|7894.13|7890.94|7890.94|0
1642424700000|2022-01-17 13:05:00|7894.04|7894.04|7885.43|7885.43|7894.04|7894.04|7882.4|7882.4|0
1642425000000|2022-01-17 13:10:00|7884.57|7884.57|7887.79|7887.79|7887.94|7887.94|7884.47|7884.47|0
1642425300000|2022-01-17 13:15:00|7887.51|7887.51|7886.48|7886.48|7887.66|7887.66|7882.88|7882.88|0
1642425600000|2022-01-17 13:20:00|7886.67|7886.67|7884.51|7884.51|7886.74|7886.74|7883.65|7883.65|0
1642425900000|2022-01-17 13:25:00|7884.4|7884.4|7881.02|7881.02|7884.52|7884.52|7879.8|7879.8|0
1642426200000|2022-01-17 13:30:00|7881.23|7881.23|7885.55|7885.55|7885.66|7885.66|7881.12|7881.12|0
1642426500000|2022-01-17 13:35:00|7885.64|7885.64|7893.43|7893.43|7893.43|7893.43|7885.64|7885.64|0
1642426800000|2022-01-17 13:40:00|7892.57|7892.57|7889.63|7889.63|7893.73|7893.73|7888.14|7888.14|0
1642427100000|2022-01-17 13:45:00|7890.03|7890.03|7887.1|7887.1|7891.1|7891.1|7886.87|7886.87|0
1642427400000|2022-01-17 13:50:00|7887.26|7887.26|7881.74|7881.74|7887.26|7887.26|7881.74|7881.74|0
1642427700000|2022-01-17 13:55:00|7881.55|7881.55|7873.04|7873.04|7883.92|7883.92|7870.23|7870.23|0
1642428000000|2022-01-17 14:00:00|7873.1|7873.1|7877.76|7877.76|7879.82|7879.82|7870.92|7870.92|0
1642428300000|2022-01-17 14:05:00|7877.82|7877.82|7875.74|7875.74|7878.55|7878.55|7875.04|7875.04|0
1642428600000|2022-01-17 14:10:00|7874.89|7874.89|7879.2|7879.2|7880.4|7880.4|7872.54|7872.54|0
1642428900000|2022-01-17 14:15:00|7879.43|7879.43|7871.37|7871.37|7879.7|7879.7|7871.24|7871.24|0
1642429200000|2022-01-17 14:20:00|7871.28|7871.28|7866.64|7866.64|7871.28|7871.28|7866.64|7866.64|0
1642429500000|2022-01-17 14:25:00|7866.19|7866.19|7864.9|7864.9|7866.42|7866.42|7861.66|7861.66|0
1642429800000|2022-01-17 14:30:00|7864.49|7864.49|7864.09|7864.09|7865.84|7865.84|7861.57|7861.57|0
1642430100000|2022-01-17 14:35:00|7863.83|7863.83|7870.74|7870.74|7873.05|7873.05|7863.68|7863.68|0
1642430400000|2022-01-17 14:40:00|7870.55|7870.55|7871.32|7871.32|7873.31|7873.31|7868.31|7868.31|0
1642430700000|2022-01-17 14:45:00|7871.27|7871.27|7872.36|7872.36|7872.58|7872.58|7869.18|7869.18|0
1642431000000|2022-01-17 14:50:00|7872.47|7872.47|7872.09|7872.09|7874.7|7874.7|7871.07|7871.07|0
1642431300000|2022-01-17 14:55:00|7872.39|7872.39|7867.13|7867.13|7876.4|7876.4|7866.31|7866.31|0
1642431600000|2022-01-17 15:00:00|7867.2|7867.2|7861.71|7861.71|7867.38|7867.38|7861.71|7861.71|0
1642431900000|2022-01-17 15:05:00|7861.61|7861.61|7862.54|7862.54|7863.15|7863.15|7856.49|7856.49|0
1642432200000|2022-01-17 15:10:00|7862.63|7862.63|7858.54|7858.54|7864.45|7864.45|7858.16|7858.16|0
1642432500000|2022-01-17 15:15:00|7858.73|7858.73|7863.77|7863.77|7865.24|7865.24|7858.73|7858.73|0
1642432800000|2022-01-17 15:20:00|7863.85|7863.85|7864.68|7864.68|7865.39|7865.39|7862.09|7862.09|0
1642433100000|2022-01-17 15:25:00|7864.6|7864.6|7856.92|7856.92|7865.48|7865.48|7856.57|7856.57|0
1642433400000|2022-01-17 15:30:00|7857|7857|7852.8|7852.8|7859.51|7859.51|7852.68|7852.68|0
1642433700000|2022-01-17 15:35:00|7852.91|7852.91|7852.64|7852.64|7855.27|7855.27|7851.42|7851.42|0
1642434000000|2022-01-17 15:40:00|7852.56|7852.56|7852.7|7852.7|7855.83|7855.83|7849.66|7849.66|0
1642434300000|2022-01-17 15:45:00|7852.61|7852.61|7850.93|7850.93|7852.71|7852.71|7849.07|7849.07|0
1642434600000|2022-01-17 15:50:00|7851.24|7851.24|7862.71|7862.71|7862.75|7862.75|7851.24|7851.24|0
1642434900000|2022-01-17 15:55:00|7862.75|7862.75|7861.72|7861.72|7863.18|7863.18|7858.24|7858.24|0
1642435200000|2022-01-17 16:00:00|7861.6|7861.6|7864.44|7864.44|7865.95|7865.95|7861.42|7861.42|0
1642435500000|2022-01-17 16:05:00|7864.82|7864.82|7865.28|7865.28|7869.36|7869.36|7864.76|7864.76|0
1642435800000|2022-01-17 16:10:00|7865.15|7865.15|7855.39|7855.39|7865.15|7865.15|7855.39|7855.39|0
1642436100000|2022-01-17 16:15:00|7855.13|7855.13|7849.31|7849.31|7855.74|7855.74|7849.28|7849.28|0
1642436400000|2022-01-17 16:20:00|7849.42|7849.42|7864.39|7864.39|7864.39|7864.39|7849.29|7849.29|0
1642436700000|2022-01-17 16:25:00|7864.48|7864.48|7858.65|7858.65|7866.6|7866.6|7854.89|7854.89|0
1642493700000|2022-01-18 08:15:00|7806.85|7806.85|7783.23|7783.23|7806.85|7806.85|7782.19|7782.19|0
1642494000000|2022-01-18 08:20:00|7783.42|7783.42|7765.47|7765.47|7793.52|7793.52|7764.67|7764.67|0
1642494300000|2022-01-18 08:25:00|7765.16|7765.16|7752.02|7752.02|7765.56|7765.56|7751.23|7751.23|0
1642494600000|2022-01-18 08:30:00|7751.42|7751.42|7744|7744|7751.42|7751.42|7742.04|7742.04|0
1642494900000|2022-01-18 08:35:00|7743.89|7743.89|7742.22|7742.22|7748.6|7748.6|7739.2|7739.2|0
1642495200000|2022-01-18 08:40:00|7742.6|7742.6|7759.07|7759.07|7760.8|7760.8|7739.26|7739.26|0
1642495500000|2022-01-18 08:45:00|7758.47|7758.47|7748.71|7748.71|7758.47|7758.47|7748.03|7748.03|0
1642495800000|2022-01-18 08:50:00|7747.59|7747.59|7746.98|7746.98|7747.59|7747.59|7740.43|7740.43|0
1642496100000|2022-01-18 08:55:00|7746.38|7746.38|7737.43|7737.43|7746.6|7746.6|7737.01|7737.01|0
1642496400000|2022-01-18 09:00:00|7737.65|7737.65|7739.77|7739.77|7740.61|7740.61|7732.38|7732.38|0
1642496700000|2022-01-18 09:05:00|7739.99|7739.99|7732.59|7732.59|7742.58|7742.58|7731.03|7731.03|0
1642497000000|2022-01-18 09:10:00|7732.21|7732.21|7724.47|7724.47|7733.13|7733.13|7717.76|7717.76|0
1642497300000|2022-01-18 09:15:00|7724.66|7724.66|7716.69|7716.69|7724.86|7724.86|7712.8|7712.8|0
1642497600000|2022-01-18 09:20:00|7717.23|7717.23|7711.57|7711.57|7720.16|7720.16|7709.14|7709.14|0
1642497900000|2022-01-18 09:25:00|7711.7|7711.7|7733.59|7733.59|7733.68|7733.68|7711.7|7711.7|0
1642498200000|2022-01-18 09:30:00|7733.48|7733.48|7724.78|7724.78|7733.57|7733.57|7724.08|7724.08|0
1642498500000|2022-01-18 09:35:00|7724.48|7724.48|7715.95|7715.95|7724.48|7724.48|7713.55|7713.55|0
1642498800000|2022-01-18 09:40:00|7716.06|7716.06|7719.13|7719.13|7721.39|7721.39|7716.06|7716.06|0
1642499100000|2022-01-18 09:45:00|7719.06|7719.06|7749.77|7749.77|7749.98|7749.98|7719.06|7719.06|0
1642499400000|2022-01-18 09:50:00|7749.9|7749.9|7751.33|7751.33|7753.92|7753.92|7748.05|7748.05|0
1642499700000|2022-01-18 09:55:00|7751.49|7751.49|7739.54|7739.54|7755.13|7755.13|7739.13|7739.13|0
1642500000000|2022-01-18 10:00:00|7740.4|7740.4|7742.44|7742.44|7743.54|7743.54|7738.55|7738.55|0
1642500300000|2022-01-18 10:05:00|7742.62|7742.62|7745.75|7745.75|7748.32|7748.32|7740.09|7740.09|0
1642500600000|2022-01-18 10:10:00|7745.91|7745.91|7745.94|7745.94|7749|7749|7740.82|7740.82|0
1642500900000|2022-01-18 10:15:00|7746.25|7746.25|7752.67|7752.67|7756.46|7756.46|7746.25|7746.25|0
1642501200000|2022-01-18 10:20:00|7752.26|7752.26|7768.64|7768.64|7768.83|7768.83|7752.02|7752.02|0
1642501500000|2022-01-18 10:25:00|7768.26|7768.26|7781.69|7781.69|7782.56|7782.56|7768.26|7768.26|0
1642501800000|2022-01-18 10:30:00|7781.77|7781.77|7773.81|7773.81|7784.18|7784.18|7772.6|7772.6|0
1642502100000|2022-01-18 10:35:00|7772.1|7772.1|7769.05|7769.05|7773.16|7773.16|7762.7|7762.7|0
1642502400000|2022-01-18 10:40:00|7768.75|7768.75|7763.89|7763.89|7773.24|7773.24|7763.89|7763.89|0
1642502700000|2022-01-18 10:45:00|7763.96|7763.96|7746.11|7746.11|7764.24|7764.24|7746.11|7746.11|0
1642503000000|2022-01-18 10:50:00|7746.05|7746.05|7747.74|7747.74|7750.84|7750.84|7744.85|7744.85|0
1642503300000|2022-01-18 10:55:00|7748.12|7748.12|7749.24|7749.24|7751.64|7751.64|7747.52|7747.52|0
1642503600000|2022-01-18 11:00:00|7749.05|7749.05|7739.67|7739.67|7749.05|7749.05|7739.39|7739.39|0
1642503900000|2022-01-18 11:05:00|7739.9|7739.9|7735.36|7735.36|7740.61|7740.61|7735.26|7735.26|0
1642504200000|2022-01-18 11:10:00|7735.66|7735.66|7739.04|7739.04|7741.31|7741.31|7734.71|7734.71|0
1642504500000|2022-01-18 11:15:00|7739.27|7739.27|7747.61|7747.61|7748.65|7748.65|7738.13|7738.13|0
1642504800000|2022-01-18 11:20:00|7747.92|7747.92|7740.19|7740.19|7748.69|7748.69|7740.19|7740.19|0
1642505100000|2022-01-18 11:25:00|7739.97|7739.97|7747.63|7747.63|7747.63|7747.63|7738.42|7738.42|0
1642505400000|2022-01-18 11:30:00|7747.7|7747.7|7747.72|7747.72|7748.09|7748.09|7741.92|7741.92|0
1642505700000|2022-01-18 11:35:00|7747.75|7747.75|7751.48|7751.48|7752.04|7752.04|7747.24|7747.24|0
1642506000000|2022-01-18 11:40:00|7751.29|7751.29|7749.1|7749.1|7751.42|7751.42|7747.25|7747.25|0
1642506300000|2022-01-18 11:45:00|7748.88|7748.88|7747.14|7747.14|7750.52|7750.52|7742.31|7742.31|0
1642506600000|2022-01-18 11:50:00|7747.74|7747.74|7739.51|7739.51|7749.93|7749.93|7734.62|7734.62|0
1642506900000|2022-01-18 11:55:00|7740.11|7740.11|7746.08|7746.08|7748.04|7748.04|7740.01|7740.01|0
1642507200000|2022-01-18 12:00:00|7746.02|7746.02|7754.1|7754.1|7754.46|7754.46|7746.02|7746.02|0
1642507500000|2022-01-18 12:05:00|7754.02|7754.02|7758.16|7758.16|7758.27|7758.27|7754.01|7754.01|0
1642507800000|2022-01-18 12:10:00|7757.3|7757.3|7746.72|7746.72|7757.74|7757.74|7745.91|7745.91|0
1642508100000|2022-01-18 12:15:00|7746.78|7746.78|7746.52|7746.52|7749.59|7749.59|7746.51|7746.51|0
1642508400000|2022-01-18 12:20:00|7746.81|7746.81|7748.48|7748.48|7751.48|7751.48|7745.93|7745.93|0
1642508700000|2022-01-18 12:25:00|7748.11|7748.11|7749.36|7749.36|7750.61|7750.61|7746.85|7746.85|0
1642509000000|2022-01-18 12:30:00|7749.13|7749.13|7737.78|7737.78|7749.44|7749.44|7736.11|7736.11|0
1642509300000|2022-01-18 12:35:00|7737.82|7737.82|7737.65|7737.65|7739.28|7739.28|7735.48|7735.48|0
1642509600000|2022-01-18 12:40:00|7737.76|7737.76|7737.54|7737.54|7739.67|7739.67|7733.93|7733.93|0
1642509900000|2022-01-18 12:45:00|7737.42|7737.42|7737.85|7737.85|7741.79|7741.79|7731.98|7731.98|0
1642510200000|2022-01-18 12:50:00|7737.15|7737.15|7734.04|7734.04|7737.34|7737.34|7733.76|7733.76|0
1642510500000|2022-01-18 12:55:00|7734.89|7734.89|7732.29|7732.29|7737.93|7737.93|7732.29|7732.29|0
1642510800000|2022-01-18 13:00:00|7732.21|7732.21|7730.42|7730.42|7733.03|7733.03|7728|7728|0
1642511100000|2022-01-18 13:05:00|7730.31|7730.31|7724.08|7724.08|7732.35|7732.35|7724.02|7724.02|0
1642511400000|2022-01-18 13:10:00|7723.97|7723.97|7736.28|7736.28|7736.28|7736.28|7722.26|7722.26|0
1642511700000|2022-01-18 13:15:00|7736.15|7736.15|7756.05|7756.05|7756.05|7756.05|7733.75|7733.75|0
1642512000000|2022-01-18 13:20:00|7756.21|7756.21|7761.43|7761.43|7777.77|7777.77|7756.07|7756.07|0
1642512300000|2022-01-18 13:25:00|7761.66|7761.66|7761.7|7761.7|7768.16|7768.16|7758.78|7758.78|0
1642512600000|2022-01-18 13:30:00|7761.78|7761.78|7780.45|7780.45|7780.45|7780.45|7761.11|7761.11|0
1642512900000|2022-01-18 13:35:00|7780.22|7780.22|7774.22|7774.22|7780.22|7780.22|7768.07|7768.07|0
1642513200000|2022-01-18 13:40:00|7774.46|7774.46|7766.54|7766.54|7774.62|7774.62|7766.25|7766.25|0
1642513500000|2022-01-18 13:45:00|7766.95|7766.95|7764.82|7764.82|7770.82|7770.82|7763.66|7763.66|0
1642513800000|2022-01-18 13:50:00|7764.71|7764.71|7751.47|7751.47|7765.26|7765.26|7751.09|7751.09|0
1642514100000|2022-01-18 13:55:00|7751.4|7751.4|7742.57|7742.57|7752.62|7752.62|7742.01|7742.01|0
1642514400000|2022-01-18 14:00:00|7742.64|7742.64|7736.98|7736.98|7745.51|7745.51|7735.82|7735.82|0
1642514700000|2022-01-18 14:05:00|7737.19|7737.19|7741.03|7741.03|7742.46|7742.46|7736.96|7736.96|0
1642515000000|2022-01-18 14:10:00|7741.11|7741.11|7746.3|7746.3|7746.51|7746.51|7741.11|7741.11|0
1642515300000|2022-01-18 14:15:00|7746.58|7746.58|7751.84|7751.84|7753.69|7753.69|7746.58|7746.58|0
1642515600000|2022-01-18 14:20:00|7751.76|7751.76|7738.68|7738.68|7754.03|7754.03|7737.99|7737.99|0
1642515900000|2022-01-18 14:25:00|7738.78|7738.78|7736.36|7736.36|7739.62|7739.62|7734.74|7734.74|0
1642516200000|2022-01-18 14:30:00|7736|7736|7724.13|7724.13|7744.33|7744.33|7724.13|7724.13|0
1642516500000|2022-01-18 14:35:00|7723.27|7723.27|7707.52|7707.52|7723.35|7723.35|7701.49|7701.49|0
1642516800000|2022-01-18 14:40:00|7707.71|7707.71|7731.73|7731.73|7738.9|7738.9|7704.7|7704.7|0
1642517100000|2022-01-18 14:45:00|7731.64|7731.64|7750.1|7750.1|7750.23|7750.23|7730.37|7730.37|0
1642517400000|2022-01-18 14:50:00|7750.32|7750.32|7777.6|7777.6|7781.85|7781.85|7749.53|7749.53|0
1642517700000|2022-01-18 14:55:00|7776.75|7776.75|7757.9|7757.9|7776.75|7776.75|7755.46|7755.46|0
1642518000000|2022-01-18 15:00:00|7757.76|7757.76|7752.35|7752.35|7757.76|7757.76|7746.63|7746.63|0
1642518300000|2022-01-18 15:05:00|7752.16|7752.16|7771.7|7771.7|7771.7|7771.7|7751.59|7751.59|0
1642518600000|2022-01-18 15:10:00|7771.62|7771.62|7774.19|7774.19|7785.62|7785.62|7771.62|7771.62|0
1642518900000|2022-01-18 15:15:00|7774.09|7774.09|7780.1|7780.1|7794.42|7794.42|7772.46|7772.46|0
1642519200000|2022-01-18 15:20:00|7780.57|7780.57|7776.42|7776.42|7781.18|7781.18|7770.82|7770.82|0
1642519500000|2022-01-18 15:25:00|7776.52|7776.52|7780.19|7780.19|7782.13|7782.13|7772.44|7772.44|0
1642519800000|2022-01-18 15:30:00|7781.09|7781.09|7755.05|7755.05|7781.63|7781.63|7754.84|7754.84|0
1642520100000|2022-01-18 15:35:00|7754.48|7754.48|7729.08|7729.08|7754.48|7754.48|7727.08|7727.08|0
1642520400000|2022-01-18 15:40:00|7728.97|7728.97|7743.99|7743.99|7749.37|7749.37|7726.45|7726.45|0
1642520700000|2022-01-18 15:45:00|7744.85|7744.85|7759.66|7759.66|7759.74|7759.74|7743.14|7743.14|0
1642521000000|2022-01-18 15:50:00|7759.47|7759.47|7748.37|7748.37|7759.47|7759.47|7748.28|7748.28|0
1642521300000|2022-01-18 15:55:00|7748.21|7748.21|7760.06|7760.06|7760.29|7760.29|7747.36|7747.36|0
1642521600000|2022-01-18 16:00:00|7759.9|7759.9|7754.22|7754.22|7763.32|7763.32|7751.78|7751.78|0
1642521900000|2022-01-18 16:05:00|7754.14|7754.14|7754.41|7754.41|7755.94|7755.94|7747.37|7747.37|0
1642522200000|2022-01-18 16:10:00|7754.17|7754.17|7756.74|7756.74|7757.01|7757.01|7750.99|7750.99|0
1642522500000|2022-01-18 16:15:00|7756.67|7756.67|7758.99|7758.99|7760.87|7760.87|7755.59|7755.59|0
1642522800000|2022-01-18 16:20:00|7758.8|7758.8|7765.07|7765.07|7766.28|7766.28|7758.15|7758.15|0
1642523100000|2022-01-18 16:25:00|7765.04|7765.04|7754.57|7754.57|7766.42|7766.42|7754.57|7754.57|0
1642580100000|2022-01-19 08:15:00|7777.35|7777.35|7803.26|7803.26|7803.26|7803.26|7774.82|7774.82|0
1642580400000|2022-01-19 08:20:00|7802.2|7802.2|7809.36|7809.36|7812.34|7812.34|7796.05|7796.05|0
1642580700000|2022-01-19 08:25:00|7808.97|7808.97|7813.23|7813.23|7814.58|7814.58|7798.53|7798.53|0
1642581000000|2022-01-19 08:30:00|7813.14|7813.14|7820.39|7820.39|7822.13|7822.13|7811.73|7811.73|0
1642581300000|2022-01-19 08:35:00|7820.18|7820.18|7834.6|7834.6|7838.54|7838.54|7820.18|7820.18|0
1642581600000|2022-01-19 08:40:00|7834.38|7834.38|7833.76|7833.76|7845.07|7845.07|7830.44|7830.44|0
1642581900000|2022-01-19 08:45:00|7833.99|7833.99|7821.31|7821.31|7835.41|7835.41|7821.31|7821.31|0
1642582200000|2022-01-19 08:50:00|7821.09|7821.09|7830.39|7830.39|7830.5|7830.5|7806.19|7806.19|0
1642582500000|2022-01-19 08:55:00|7832|7832|7820.4|7820.4|7832|7832|7817.19|7817.19|0
1642582800000|2022-01-19 09:00:00|7820.02|7820.02|7819.42|7819.42|7824.32|7824.32|7815.83|7815.83|0
1642583100000|2022-01-19 09:05:00|7819.57|7819.57|7811.31|7811.31|7819.89|7819.89|7810.6|7810.6|0
1642583400000|2022-01-19 09:10:00|7810.93|7810.93|7823.19|7823.19|7826.01|7826.01|7810.93|7810.93|0
1642583700000|2022-01-19 09:15:00|7823.05|7823.05|7829.83|7829.83|7831.16|7831.16|7817.87|7817.87|0
1642584000000|2022-01-19 09:20:00|7829.66|7829.66|7827.15|7827.15|7829.66|7829.66|7822.06|7822.06|0
1642584300000|2022-01-19 09:25:00|7827.28|7827.28|7813.54|7813.54|7828.25|7828.25|7813.54|7813.54|0
1642584600000|2022-01-19 09:30:00|7814.3|7814.3|7815.36|7815.36|7819.14|7819.14|7812.21|7812.21|0
1642584900000|2022-01-19 09:35:00|7815.96|7815.96|7807.07|7807.07|7816.08|7816.08|7807.07|7807.07|0
1642585200000|2022-01-19 09:40:00|7806.95|7806.95|7814.13|7814.13|7816.83|7816.83|7805.68|7805.68|0
1642585500000|2022-01-19 09:45:00|7814.21|7814.21|7809.63|7809.63|7817.98|7817.98|7809.07|7809.07|0
1642585800000|2022-01-19 09:50:00|7809.71|7809.71|7797.08|7797.08|7809.8|7809.8|7794.6|7794.6|0
1642586100000|2022-01-19 09:55:00|7796.99|7796.99|7807.44|7807.44|7808.74|7808.74|7796.89|7796.89|0
1642586400000|2022-01-19 10:00:00|7807.13|7807.13|7805.76|7805.76|7807.13|7807.13|7799.46|7799.46|0
1642586700000|2022-01-19 10:05:00|7805.95|7805.95|7813.03|7813.03|7814.66|7814.66|7805.09|7805.09|0
1642587000000|2022-01-19 10:10:00|7812.7|7812.7|7809.63|7809.63|7814.04|7814.04|7805.41|7805.41|0
1642587300000|2022-01-19 10:15:00|7809.91|7809.91|7818.72|7818.72|7818.97|7818.97|7809.91|7809.91|0
1642587600000|2022-01-19 10:20:00|7818.82|7818.82|7813.22|7813.22|7824.46|7824.46|7813.03|7813.03|0
1642587900000|2022-01-19 10:25:00|7813.07|7813.07|7803.34|7803.34|7813.07|7813.07|7803.34|7803.34|0
1642588200000|2022-01-19 10:30:00|7803.07|7803.07|7799.66|7799.66|7803.07|7803.07|7796.43|7796.43|0
1642588500000|2022-01-19 10:35:00|7799.51|7799.51|7788.18|7788.18|7799.73|7799.73|7782.23|7782.23|0
1642588800000|2022-01-19 10:40:00|7787.85|7787.85|7781.96|7781.96|7791.75|7791.75|7781.96|7781.96|0
1642589100000|2022-01-19 10:45:00|7781.85|7781.85|7793.82|7793.82|7793.82|7793.82|7778.6|7778.6|0
1642589400000|2022-01-19 10:50:00|7793.66|7793.66|7796.61|7796.61|7803.75|7803.75|7793.58|7793.58|0
1642589700000|2022-01-19 10:55:00|7796|7796|7798.39|7798.39|7798.48|7798.48|7793.5|7793.5|0
1642590000000|2022-01-19 11:00:00|7797.93|7797.93|7808.88|7808.88|7810.48|7810.48|7797.93|7797.93|0
1642590300000|2022-01-19 11:05:00|7807.17|7807.17|7798.37|7798.37|7807.52|7807.52|7797.8|7797.8|0
1642590600000|2022-01-19 11:10:00|7798.63|7798.63|7787.98|7787.98|7798.99|7798.99|7785.96|7785.96|0
1642590900000|2022-01-19 11:15:00|7788.17|7788.17|7789.4|7789.4|7789.4|7789.4|7784.38|7784.38|0
1642591200000|2022-01-19 11:20:00|7789.24|7789.24|7786.54|7786.54|7794.5|7794.5|7786.06|7786.06|0
1642591500000|2022-01-19 11:25:00|7786.64|7786.64|7787.57|7787.57|7793.1|7793.1|7786.32|7786.32|0
1642591800000|2022-01-19 11:30:00|7787.66|7787.66|7797.53|7797.53|7797.53|7797.53|7786.67|7786.67|0
1642592100000|2022-01-19 11:35:00|7797.42|7797.42|7805.81|7805.81|7807.8|7807.8|7797.42|7797.42|0
1642592400000|2022-01-19 11:40:00|7805.71|7805.71|7802.8|7802.8|7808.96|7808.96|7802.8|7802.8|0
1642592700000|2022-01-19 11:45:00|7802.65|7802.65|7803.16|7803.16|7805.66|7805.66|7802.65|7802.65|0
1642593000000|2022-01-19 11:50:00|7803.25|7803.25|7811.32|7811.32|7813.96|7813.96|7802.63|7802.63|0
1642593300000|2022-01-19 11:55:00|7811.35|7811.35|7798.99|7798.99|7811.44|7811.44|7798.7|7798.7|0
1642593600000|2022-01-19 12:00:00|7798.16|7798.16|7800.92|7800.92|7801.13|7801.13|7793.89|7793.89|0
1642593900000|2022-01-19 12:05:00|7800.98|7800.98|7803.31|7803.31|7805.39|7805.39|7800.88|7800.88|0
1642594200000|2022-01-19 12:10:00|7803.47|7803.47|7794.72|7794.72|7804.73|7804.73|7794.53|7794.53|0
1642594500000|2022-01-19 12:15:00|7794.49|7794.49|7781.75|7781.75|7794.58|7794.58|7778.22|7778.22|0
1642594800000|2022-01-19 12:20:00|7780.89|7780.89|7782.06|7782.06|7783.64|7783.64|7779.82|7779.82|0
1642595100000|2022-01-19 12:25:00|7782.22|7782.22|7784.17|7784.17|7785.02|7785.02|7780.44|7780.44|0
1642595400000|2022-01-19 12:30:00|7783.69|7783.69|7783.74|7783.74|7784.44|7784.44|7781.51|7781.51|0
1642595700000|2022-01-19 12:35:00|7783.65|7783.65|7781.4|7781.4|7784.42|7784.42|7778.88|7778.88|0
1642596000000|2022-01-19 12:40:00|7781.24|7781.24|7781.75|7781.75|7785.08|7785.08|7780.47|7780.47|0
1642596300000|2022-01-19 12:45:00|7781.71|7781.71|7783.69|7783.69|7786.26|7786.26|7781.67|7781.67|0
1642596600000|2022-01-19 12:50:00|7783.5|7783.5|7789.54|7789.54|7793.63|7793.63|7782.44|7782.44|0
1642596900000|2022-01-19 12:55:00|7789.57|7789.57|7791.29|7791.29|7796.04|7796.04|7786.91|7786.91|0
1642597200000|2022-01-19 13:00:00|7791.2|7791.2|7789.81|7789.81|7792.8|7792.8|7789.31|7789.31|0
1642597500000|2022-01-19 13:05:00|7789.9|7789.9|7795.85|7795.85|7795.91|7795.91|7788.85|7788.85|0
1642597800000|2022-01-19 13:10:00|7795.71|7795.71|7796.28|7796.28|7798.13|7798.13|7794.68|7794.68|0
1642598100000|2022-01-19 13:15:00|7796.66|7796.66|7802.79|7802.79|7803.06|7803.06|7796.66|7796.66|0
1642598400000|2022-01-19 13:20:00|7805.36|7805.36|7797.84|7797.84|7805.36|7805.36|7797.84|7797.84|0
1642598700000|2022-01-19 13:25:00|7797.75|7797.75|7800.02|7800.02|7800.88|7800.88|7795.49|7795.49|0
1642599000000|2022-01-19 13:30:00|7800.12|7800.12|7823.82|7823.82|7828.19|7828.19|7800.05|7800.05|0
1642599300000|2022-01-19 13:35:00|7823.9|7823.9|7841.68|7841.68|7853.15|7853.15|7823.19|7823.19|0
1642599600000|2022-01-19 13:40:00|7841.65|7841.65|7833.78|7833.78|7851.97|7851.97|7833.23|7833.23|0
1642599900000|2022-01-19 13:45:00|7832.93|7832.93|7820.73|7820.73|7838.63|7838.63|7818.66|7818.66|0
1642600200000|2022-01-19 13:50:00|7820.5|7820.5|7818.44|7818.44|7820.51|7820.51|7812.56|7812.56|0
1642600500000|2022-01-19 13:55:00|7818.25|7818.25|7817.24|7817.24|7821.25|7821.25|7817.02|7817.02|0
1642600800000|2022-01-19 14:00:00|7817.18|7817.18|7809.95|7809.95|7817.52|7817.52|7806.08|7806.08|0
1642601100000|2022-01-19 14:05:00|7810.14|7810.14|7825.41|7825.41|7826.73|7826.73|7809.86|7809.86|0
1642601400000|2022-01-19 14:10:00|7826.01|7826.01|7820.88|7820.88|7826.01|7826.01|7818.93|7818.93|0
1642601700000|2022-01-19 14:15:00|7821.07|7821.07|7816.42|7816.42|7822.21|7822.21|7814.25|7814.25|0
1642602000000|2022-01-19 14:20:00|7816.23|7816.23|7819.79|7819.79|7824.17|7824.17|7816.23|7816.23|0
1642602300000|2022-01-19 14:25:00|7820.64|7820.64|7821.53|7821.53|7824.04|7824.04|7816.5|7816.5|0
1642602600000|2022-01-19 14:30:00|7821.61|7821.61|7816.55|7816.55|7823.58|7823.58|7802.63|7802.63|0
1642602900000|2022-01-19 14:35:00|7815.7|7815.7|7810.71|7810.71|7817.82|7817.82|7806.56|7806.56|0
1642603200000|2022-01-19 14:40:00|7810.81|7810.81|7804.2|7804.2|7810.81|7810.81|7798.07|7798.07|0
1642603500000|2022-01-19 14:45:00|7804.1|7804.1|7777.3|7777.3|7808.19|7808.19|7776.95|7776.95|0
1642603800000|2022-01-19 14:50:00|7776.09|7776.09|7789.91|7789.91|7789.91|7789.91|7768.12|7768.12|0
1642604100000|2022-01-19 14:55:00|7789.88|7789.88|7795.52|7795.52|7797.85|7797.85|7786.37|7786.37|0
1642604400000|2022-01-19 15:00:00|7795.46|7795.46|7813.04|7813.04|7814.19|7814.19|7792.51|7792.51|0
1642604700000|2022-01-19 15:05:00|7813.07|7813.07|7808.05|7808.05|7813.13|7813.13|7796.88|7796.88|0
1642605000000|2022-01-19 15:10:00|7807.89|7807.89|7813.67|7813.67|7815.73|7815.73|7806.28|7806.28|0
1642605300000|2022-01-19 15:15:00|7813.75|7813.75|7806.26|7806.26|7814.31|7814.31|7803.92|7803.92|0
1642605600000|2022-01-19 15:20:00|7806.07|7806.07|7794.17|7794.17|7806.14|7806.14|7794.14|7794.14|0
1642605900000|2022-01-19 15:25:00|7794.2|7794.2|7780.86|7780.86|7797.93|7797.93|7780.68|7780.68|0
1642606200000|2022-01-19 15:30:00|7780.7|7780.7|7766.06|7766.06|7780.7|7780.7|7764.28|7764.28|0
1642606500000|2022-01-19 15:35:00|7766.92|7766.92|7761.89|7761.89|7773.29|7773.29|7760.83|7760.83|0
1642606800000|2022-01-19 15:40:00|7761.83|7761.83|7768.93|7768.93|7769.53|7769.53|7759.43|7759.43|0
1642607100000|2022-01-19 15:45:00|7768.96|7768.96|7744.87|7744.87|7771.32|7771.32|7744.87|7744.87|0
1642607400000|2022-01-19 15:50:00|7744.94|7744.94|7738.91|7738.91|7749.29|7749.29|7737.36|7737.36|0
1642607700000|2022-01-19 15:55:00|7738.88|7738.88|7749.21|7749.21|7752.55|7752.55|7736.96|7736.96|0
1642608000000|2022-01-19 16:00:00|7748.91|7748.91|7746.25|7746.25|7757.77|7757.77|7744.18|7744.18|0
1642608300000|2022-01-19 16:05:00|7746.33|7746.33|7759.37|7759.37|7759.37|7759.37|7739.89|7739.89|0
1642608600000|2022-01-19 16:10:00|7759.04|7759.04|7759.59|7759.59|7761.46|7761.46|7756.91|7756.91|0
1642608900000|2022-01-19 16:15:00|7759.48|7759.48|7768.79|7768.79|7771.88|7771.88|7759.48|7759.48|0
1642609200000|2022-01-19 16:20:00|7768.6|7768.6|7755.77|7755.77|7770.1|7770.1|7755.68|7755.68|0
1642609500000|2022-01-19 16:25:00|7755.62|7755.62|7755.96|7755.96|7760.02|7760.02|7752.2|7752.2|0
1642666500000|2022-01-20 08:15:00|7840.83|7840.83|7833.43|7833.43|7864.9|7864.9|7833.43|7833.43|0
1642666800000|2022-01-20 08:20:00|7834.29|7834.29|7819.55|7819.55|7839.45|7839.45|7818.99|7818.99|0
1642667100000|2022-01-20 08:25:00|7820.11|7820.11|7815.08|7815.08|7822.6|7822.6|7812.52|7812.52|0
1642667400000|2022-01-20 08:30:00|7815.13|7815.13|7831.59|7831.59|7832.84|7832.84|7814.21|7814.21|0
1642667700000|2022-01-20 08:35:00|7831.67|7831.67|7841.49|7841.49|7841.63|7841.63|7827.22|7827.22|0
1642668000000|2022-01-20 08:40:00|7841.23|7841.23|7826.58|7826.58|7846.97|7846.97|7826.58|7826.58|0
1642668300000|2022-01-20 08:45:00|7826.88|7826.88|7812.49|7812.49|7831.66|7831.66|7812.49|7812.49|0
1642668600000|2022-01-20 08:50:00|7812.8|7812.8|7809.95|7809.95|7814.3|7814.3|7808.77|7808.77|0
1642668900000|2022-01-20 08:55:00|7809.71|7809.71|7785.28|7785.28|7810.29|7810.29|7785.28|7785.28|0
1642669200000|2022-01-20 09:00:00|7785.17|7785.17|7799.01|7799.01|7806.45|7806.45|7784.56|7784.56|0
1642669500000|2022-01-20 09:05:00|7799.24|7799.24|7797.63|7797.63|7799.93|7799.93|7793.2|7793.2|0
1642669800000|2022-01-20 09:10:00|7797.25|7797.25|7796.44|7796.44|7800.16|7800.16|7793.46|7793.46|0
1642670100000|2022-01-20 09:15:00|7796.82|7796.82|7801.12|7801.12|7808.43|7808.43|7796.16|7796.16|0
1642670400000|2022-01-20 09:20:00|7800.49|7800.49|7788.17|7788.17|7800.49|7800.49|7788.17|7788.17|0
1642670700000|2022-01-20 09:25:00|7787.55|7787.55|7793.44|7793.44|7795.58|7795.58|7784.59|7784.59|0
1642671000000|2022-01-20 09:30:00|7793.28|7793.28|7798.3|7798.3|7798.3|7798.3|7790.19|7790.19|0
1642671300000|2022-01-20 09:35:00|7799.13|7799.13|7809.31|7809.31|7809.46|7809.46|7799.13|7799.13|0
1642671600000|2022-01-20 09:40:00|7809.4|7809.4|7808.36|7808.36|7815.42|7815.42|7808.36|7808.36|0
1642671900000|2022-01-20 09:45:00|7808.44|7808.44|7813.9|7813.9|7814.01|7814.01|7808.1|7808.1|0
1642672200000|2022-01-20 09:50:00|7813.74|7813.74|7820.21|7820.21|7826.64|7826.64|7812.63|7812.63|0
1642672500000|2022-01-20 09:55:00|7820.6|7820.6|7808.63|7808.63|7824.56|7824.56|7805.59|7805.59|0
1642672800000|2022-01-20 10:00:00|7808.82|7808.82|7815.47|7815.47|7820.37|7820.37|7808.43|7808.43|0
1642673100000|2022-01-20 10:05:00|7815.33|7815.33|7822.08|7822.08|7822.08|7822.08|7813.95|7813.95|0
1642673400000|2022-01-20 10:10:00|7821.87|7821.87|7823.5|7823.5|7826.72|7826.72|7821.87|7821.87|0
1642673700000|2022-01-20 10:15:00|7823.38|7823.38|7843.72|7843.72|7843.72|7843.72|7820.81|7820.81|0
1642674000000|2022-01-20 10:20:00|7843.88|7843.88|7843.1|7843.1|7844.8|7844.8|7841.99|7841.99|0
1642674300000|2022-01-20 10:25:00|7842.79|7842.79|7840.35|7840.35|7842.79|7842.79|7835.13|7835.13|0
1642674600000|2022-01-20 10:30:00|7840.22|7840.22|7828.64|7828.64|7840.77|7840.77|7828.64|7828.64|0
1642674900000|2022-01-20 10:35:00|7828.57|7828.57|7823.63|7823.63|7828.68|7828.68|7822.14|7822.14|0
1642675200000|2022-01-20 10:40:00|7823.35|7823.35|7829.95|7829.95|7831|7831|7822.65|7822.65|0
1642675500000|2022-01-20 10:45:00|7830.03|7830.03|7831.07|7831.07|7833.54|7833.54|7830.03|7830.03|0
1642675800000|2022-01-20 10:50:00|7830.85|7830.85|7833.56|7833.56|7833.56|7833.56|7830.23|7830.23|0
1642676100000|2022-01-20 10:55:00|7833.75|7833.75|7839.44|7839.44|7839.63|7839.63|7833.46|7833.46|0
1642676400000|2022-01-20 11:00:00|7839.5|7839.5|7855.76|7855.76|7858.96|7858.96|7839.37|7839.37|0
1642676700000|2022-01-20 11:05:00|7855.98|7855.98|7856.01|7856.01|7859.22|7859.22|7852.24|7852.24|0
1642677000000|2022-01-20 11:10:00|7855.72|7855.72|7844.79|7844.79|7856|7856|7843.74|7843.74|0
1642677300000|2022-01-20 11:15:00|7845.32|7845.32|7847.18|7847.18|7855.32|7855.32|7843.82|7843.82|0
1642677600000|2022-01-20 11:20:00|7847.48|7847.48|7838.29|7838.29|7849.49|7849.49|7838.29|7838.29|0
1642677900000|2022-01-20 11:25:00|7837.43|7837.43|7843.5|7843.5|7844.56|7844.56|7833.71|7833.71|0
1642678200000|2022-01-20 11:30:00|7843.37|7843.37|7838.43|7838.43|7847.3|7847.3|7838.17|7838.17|0
1642678500000|2022-01-20 11:35:00|7838.36|7838.36|7830.77|7830.77|7838.36|7838.36|7829.65|7829.65|0
1642678800000|2022-01-20 11:40:00|7829.92|7829.92|7814.71|7814.71|7829.92|7829.92|7813.38|7813.38|0
1642679100000|2022-01-20 11:45:00|7814.86|7814.86|7817.47|7817.47|7818.14|7818.14|7812.99|7812.99|0
1642679400000|2022-01-20 11:50:00|7817.7|7817.7|7813|7813|7819.9|7819.9|7812.28|7812.28|0
1642679700000|2022-01-20 11:55:00|7811.19|7811.19|7821.22|7821.22|7821.26|7821.26|7811.19|7811.19|0
1642680000000|2022-01-20 12:00:00|7820.92|7820.92|7808.72|7808.72|7821.26|7821.26|7807.74|7807.74|0
1642680300000|2022-01-20 12:05:00|7809.02|7809.02|7805.67|7805.67|7811.1|7811.1|7803.8|7803.8|0
1642680600000|2022-01-20 12:10:00|7806.52|7806.52|7803.95|7803.95|7807.47|7807.47|7803.95|7803.95|0
1642680900000|2022-01-20 12:15:00|7803.98|7803.98|7805.53|7805.53|7809.99|7809.99|7803.98|7803.98|0
1642681200000|2022-01-20 12:20:00|7805.63|7805.63|7798.68|7798.68|7806.99|7806.99|7798.55|7798.55|0
1642681500000|2022-01-20 12:25:00|7798.71|7798.71|7795.14|7795.14|7798.71|7798.71|7793.07|7793.07|0
1642681800000|2022-01-20 12:30:00|7795.28|7795.28|7791.86|7791.86|7795.41|7795.41|7789.73|7789.73|0
1642682100000|2022-01-20 12:35:00|7791.89|7791.89|7803.2|7803.2|7805.37|7805.37|7791.36|7791.36|0
1642682400000|2022-01-20 12:40:00|7803.96|7803.96|7801.3|7801.3|7804.83|7804.83|7797.18|7797.18|0
1642682700000|2022-01-20 12:45:00|7801.53|7801.53|7806.81|7806.81|7807.23|7807.23|7800.45|7800.45|0
1642683000000|2022-01-20 12:50:00|7806.13|7806.13|7803.76|7803.76|7806.39|7806.39|7802.36|7802.36|0
1642683300000|2022-01-20 12:55:00|7804.14|7804.14|7801.38|7801.38|7805.2|7805.2|7800.94|7800.94|0
1642683600000|2022-01-20 13:00:00|7801.85|7801.85|7795.25|7795.25|7801.85|7801.85|7795.25|7795.25|0
1642683900000|2022-01-20 13:05:00|7795.34|7795.34|7800.89|7800.89|7801.41|7801.41|7795.27|7795.27|0
1642684200000|2022-01-20 13:10:00|7801|7801|7805.94|7805.94|7805.94|7805.94|7800.27|7800.27|0
1642684500000|2022-01-20 13:15:00|7806.07|7806.07|7811.38|7811.38|7812.58|7812.58|7806.07|7806.07|0
1642684800000|2022-01-20 13:20:00|7811.17|7811.17|7811.25|7811.25|7811.7|7811.7|7806.07|7806.07|0
1642685100000|2022-01-20 13:25:00|7811.17|7811.17|7813.51|7813.51|7813.53|7813.53|7810.82|7810.82|0
1642685400000|2022-01-20 13:30:00|7813.67|7813.67|7828.96|7828.96|7835.11|7835.11|7813.54|7813.54|0
1642685700000|2022-01-20 13:35:00|7828.8|7828.8|7825.67|7825.67|7832.34|7832.34|7825.35|7825.35|0
1642686000000|2022-01-20 13:40:00|7825.57|7825.57|7831.61|7831.61|7835.29|7835.29|7824.07|7824.07|0
1642686300000|2022-01-20 13:45:00|7831.48|7831.48|7833.13|7833.13|7839.05|7839.05|7826.84|7826.84|0
1642686600000|2022-01-20 13:50:00|7833.02|7833.02|7837.82|7837.82|7839.03|7839.03|7832.62|7832.62|0
1642686900000|2022-01-20 13:55:00|7837.9|7837.9|7849.69|7849.69|7850.91|7850.91|7837.9|7837.9|0
1642687200000|2022-01-20 14:00:00|7849.9|7849.9|7853.38|7853.38|7856.16|7856.16|7849.79|7849.79|0
1642687500000|2022-01-20 14:05:00|7853.56|7853.56|7844.22|7844.22|7854.29|7854.29|7844.22|7844.22|0
1642687800000|2022-01-20 14:10:00|7844.35|7844.35|7841.63|7841.63|7849.67|7849.67|7840.71|7840.71|0
1642688100000|2022-01-20 14:15:00|7841.35|7841.35|7840.78|7840.78|7841.59|7841.59|7835.26|7835.26|0
1642688400000|2022-01-20 14:20:00|7840.86|7840.86|7858.48|7858.48|7858.48|7858.48|7840.86|7840.86|0
1642688700000|2022-01-20 14:25:00|7858.64|7858.64|7856.24|7856.24|7863.19|7863.19|7856.24|7856.24|0
1642689000000|2022-01-20 14:30:00|7856.3|7856.3|7854.92|7854.92|7860.59|7860.59|7851.32|7851.32|0
1642689300000|2022-01-20 14:35:00|7854.83|7854.83|7850.39|7850.39|7857.14|7857.14|7847.64|7847.64|0
1642689600000|2022-01-20 14:40:00|7850.48|7850.48|7856.75|7856.75|7873.32|7873.32|7848.65|7848.65|0
1642689900000|2022-01-20 14:45:00|7856.91|7856.91|7830.59|7830.59|7857.95|7857.95|7830.52|7830.52|0
1642690200000|2022-01-20 14:50:00|7830.1|7830.1|7831.86|7831.86|7833.13|7833.13|7822.36|7822.36|0
1642690500000|2022-01-20 14:55:00|7831.65|7831.65|7829.11|7829.11|7837.15|7837.15|7827.07|7827.07|0
1642690800000|2022-01-20 15:00:00|7829.97|7829.97|7837.98|7837.98|7843.44|7843.44|7824.26|7824.26|0
1642691100000|2022-01-20 15:05:00|7838.33|7838.33|7858.71|7858.71|7861.03|7861.03|7835.39|7835.39|0
1642691400000|2022-01-20 15:10:00|7858.77|7858.77|7852.01|7852.01|7861.12|7861.12|7850.2|7850.2|0
1642691700000|2022-01-20 15:15:00|7851.77|7851.77|7848.17|7848.17|7854.65|7854.65|7841.85|7841.85|0
1642692000000|2022-01-20 15:20:00|7848.01|7848.01|7862.03|7862.03|7862.46|7862.46|7848.01|7848.01|0
1642692300000|2022-01-20 15:25:00|7861.99|7861.99|7864.51|7864.51|7866.71|7866.71|7858.48|7858.48|0
1642692600000|2022-01-20 15:30:00|7864.6|7864.6|7875.73|7875.73|7876.11|7876.11|7863.78|7863.78|0
1642692900000|2022-01-20 15:35:00|7875.5|7875.5|7872.58|7872.58|7875.5|7875.5|7863.22|7863.22|0
1642693200000|2022-01-20 15:40:00|7872.77|7872.77|7875.04|7875.04|7880.63|7880.63|7872.77|7872.77|0
1642693500000|2022-01-20 15:45:00|7875.2|7875.2|7885.56|7885.56|7885.75|7885.75|7874.86|7874.86|0
1642693800000|2022-01-20 15:50:00|7885.75|7885.75|7884.48|7884.48|7887.84|7887.84|7878.95|7878.95|0
1642694100000|2022-01-20 15:55:00|7884.6|7884.6|7892.31|7892.31|7894.65|7894.65|7882.22|7882.22|0
1642694400000|2022-01-20 16:00:00|7892.39|7892.39|7892.36|7892.36|7897.31|7897.31|7889.85|7889.85|0
1642694700000|2022-01-20 16:05:00|7892.58|7892.58|7887.29|7887.29|7899.22|7899.22|7887.29|7887.29|0
1642695000000|2022-01-20 16:10:00|7887.24|7887.24|7886.17|7886.17|7889.83|7889.83|7883.64|7883.64|0
1642695300000|2022-01-20 16:15:00|7885.97|7885.97|7883.12|7883.12|7885.97|7885.97|7880.2|7880.2|0
1642695600000|2022-01-20 16:20:00|7883.25|7883.25|7874.05|7874.05|7883.25|7883.25|7871.88|7871.88|0
1642695900000|2022-01-20 16:25:00|7873.92|7873.92|7884.08|7884.08|7886.72|7886.72|7870.43|7870.43|0
1642752900000|2022-01-21 08:15:00|7723.44|7723.44|7725.94|7725.94|7726.46|7726.46|7716.42|7716.42|0
1642753200000|2022-01-21 08:20:00|7725.68|7725.68|7711.09|7711.09|7727.77|7727.77|7703.1|7703.1|0
1642753500000|2022-01-21 08:25:00|7711.47|7711.47|7721.67|7721.67|7731.23|7731.23|7711.31|7711.31|0
1642753800000|2022-01-21 08:30:00|7721.25|7721.25|7736.66|7736.66|7737.01|7737.01|7711.52|7711.52|0
1642754100000|2022-01-21 08:35:00|7737.08|7737.08|7730.76|7730.76|7737.42|7737.42|7727.59|7727.59|0
1642754400000|2022-01-21 08:40:00|7730.11|7730.11|7734.91|7734.91|7747.63|7747.63|7730.11|7730.11|0
1642754700000|2022-01-21 08:45:00|7734.51|7734.51|7733.23|7733.23|7735.63|7735.63|7723.54|7723.54|0
1642755000000|2022-01-21 08:50:00|7733.7|7733.7|7741.07|7741.07|7742.11|7742.11|7732.64|7732.64|0
1642755300000|2022-01-21 08:55:00|7741.26|7741.26|7738.54|7738.54|7747.1|7747.1|7737.3|7737.3|0
1642755600000|2022-01-21 09:00:00|7738.57|7738.57|7742.3|7742.3|7742.37|7742.37|7737.63|7737.63|0
1642755900000|2022-01-21 09:05:00|7744.01|7744.01|7731.78|7731.78|7745.37|7745.37|7731.78|7731.78|0
1642756200000|2022-01-21 09:10:00|7731.55|7731.55|7725.16|7725.16|7732.1|7732.1|7724.65|7724.65|0
1642756500000|2022-01-21 09:15:00|7724.96|7724.96|7708.82|7708.82|7724.96|7724.96|7705.34|7705.34|0
1642756800000|2022-01-21 09:20:00|7708.63|7708.63|7712.36|7712.36|7713.91|7713.91|7707.98|7707.98|0
1642757100000|2022-01-21 09:25:00|7712.15|7712.15|7712.25|7712.25|7712.34|7712.34|7703.78|7703.78|0
1642757400000|2022-01-21 09:30:00|7712.6|7712.6|7724.06|7724.06|7724.06|7724.06|7712.02|7712.02|0
1642757700000|2022-01-21 09:35:00|7723.2|7723.2|7721.01|7721.01|7726.81|7726.81|7719.03|7719.03|0
1642758000000|2022-01-21 09:40:00|7721.08|7721.08|7723.97|7723.97|7724.16|7724.16|7718.67|7718.67|0
1642758300000|2022-01-21 09:45:00|7724.54|7724.54|7731.07|7731.07|7731.33|7731.33|7722.87|7722.87|0
1642758600000|2022-01-21 09:50:00|7731.29|7731.29|7733.32|7733.32|7738.52|7738.52|7731.03|7731.03|0
1642758900000|2022-01-21 09:55:00|7733.37|7733.37|7723.9|7723.9|7733.37|7733.37|7723.9|7723.9|0
1642759200000|2022-01-21 10:00:00|7724.2|7724.2|7717.64|7717.64|7724.2|7724.2|7717.64|7717.64|0
1642759500000|2022-01-21 10:05:00|7717.25|7717.25|7718.01|7718.01|7718.6|7718.6|7715.69|7715.69|0
1642759800000|2022-01-21 10:10:00|7718.05|7718.05|7716.36|7716.36|7718.24|7718.24|7714.4|7714.4|0
1642760100000|2022-01-21 10:15:00|7716.58|7716.58|7733.11|7733.11|7737.58|7737.58|7716.17|7716.17|0
1642760400000|2022-01-21 10:20:00|7732.9|7732.9|7719.35|7719.35|7733.63|7733.63|7717.99|7717.99|0
1642760700000|2022-01-21 10:25:00|7719.38|7719.38|7726.33|7726.33|7726.33|7726.33|7715.89|7715.89|0
1642761000000|2022-01-21 10:30:00|7726.46|7726.46|7721.65|7721.65|7726.68|7726.68|7720.84|7720.84|0
1642761300000|2022-01-21 10:35:00|7720.8|7720.8|7714.38|7714.38|7721.35|7721.35|7713.2|7713.2|0
1642761600000|2022-01-21 10:40:00|7714.25|7714.25|7719.13|7719.13|7721.04|7721.04|7714.12|7714.12|0
1642761900000|2022-01-21 10:45:00|7719.21|7719.21|7726.54|7726.54|7726.54|7726.54|7718.96|7718.96|0
1642762200000|2022-01-21 10:50:00|7729.35|7729.35|7725.97|7725.97|7733.93|7733.93|7725.97|7725.97|0
1642762500000|2022-01-21 10:55:00|7726.01|7726.01|7722.86|7722.86|7726.01|7726.01|7716.26|7716.26|0
1642762800000|2022-01-21 11:00:00|7722.79|7722.79|7733.55|7733.55|7733.55|7733.55|7721.71|7721.71|0
1642763100000|2022-01-21 11:05:00|7733.86|7733.86|7742.18|7742.18|7745.99|7745.99|7732.85|7732.85|0
1642763400000|2022-01-21 11:10:00|7742.07|7742.07|7733|7733|7742.82|7742.82|7733|7733|0
1642763700000|2022-01-21 11:15:00|7732.65|7732.65|7729.7|7729.7|7734.55|7734.55|7726.93|7726.93|0
1642764000000|2022-01-21 11:20:00|7730.01|7730.01|7725.88|7725.88|7731.49|7731.49|7724.9|7724.9|0
1642764300000|2022-01-21 11:25:00|7725.78|7725.78|7721.35|7721.35|7725.92|7725.92|7719.67|7719.67|0
1642764600000|2022-01-21 11:30:00|7721.45|7721.45|7720.42|7720.42|7723.67|7723.67|7719.72|7719.72|0
1642764900000|2022-01-21 11:35:00|7720.37|7720.37|7724.94|7724.94|7725.88|7725.88|7720.37|7720.37|0
1642765200000|2022-01-21 11:40:00|7725.22|7725.22|7724.67|7724.67|7726.7|7726.7|7722.85|7722.85|0
1642765500000|2022-01-21 11:45:00|7724.82|7724.82|7719.62|7719.62|7725.24|7725.24|7719.04|7719.04|0
1642765800000|2022-01-21 11:50:00|7719.78|7719.78|7717.39|7717.39|7720.01|7720.01|7717.16|7717.16|0
1642766100000|2022-01-21 11:55:00|7717.42|7717.42|7727.99|7727.99|7730.27|7730.27|7717.29|7717.29|0
1642766400000|2022-01-21 12:00:00|7727.94|7727.94|7722.45|7722.45|7728.24|7728.24|7721.56|7721.56|0
1642766700000|2022-01-21 12:05:00|7722.56|7722.56|7712.66|7712.66|7722.79|7722.79|7712.66|7712.66|0
1642767000000|2022-01-21 12:10:00|7712.5|7712.5|7702.83|7702.83|7713.51|7713.51|7702.04|7702.04|0
1642767300000|2022-01-21 12:15:00|7702.64|7702.64|7698.15|7698.15|7702.87|7702.87|7696.14|7696.14|0
1642767600000|2022-01-21 12:20:00|7698.46|7698.46|7704.14|7704.14|7704.46|7704.46|7698.17|7698.17|0
1642767900000|2022-01-21 12:25:00|7703.98|7703.98|7690.87|7690.87|7704.38|7704.38|7690.87|7690.87|0
1642768200000|2022-01-21 12:30:00|7690.95|7690.95|7681.78|7681.78|7690.95|7690.95|7681.62|7681.62|0
1642768500000|2022-01-21 12:35:00|7681.18|7681.18|7678.65|7678.65|7683.11|7683.11|7677.79|7677.79|0
1642768800000|2022-01-21 12:40:00|7678.84|7678.84|7674.54|7674.54|7679.32|7679.32|7674.09|7674.09|0
1642769100000|2022-01-21 12:45:00|7674.49|7674.49|7669.25|7669.25|7676.11|7676.11|7666.43|7666.43|0
1642769400000|2022-01-21 12:50:00|7668.98|7668.98|7658.35|7658.35|7670.77|7670.77|7658.35|7658.35|0
1642769700000|2022-01-21 12:55:00|7658.48|7658.48|7651.4|7651.4|7659.27|7659.27|7643.98|7643.98|0
1642770000000|2022-01-21 13:00:00|7651.71|7651.71|7650.52|7650.52|7653.35|7653.35|7646.76|7646.76|0
1642770300000|2022-01-21 13:05:00|7651.31|7651.31|7667.05|7667.05|7667.05|7667.05|7650.63|7650.63|0
1642770600000|2022-01-21 13:10:00|7667.18|7667.18|7664.28|7664.28|7668.76|7668.76|7662.44|7662.44|0
1642770900000|2022-01-21 13:15:00|7664.2|7664.2|7667.5|7667.5|7668|7668|7663.73|7663.73|0
1642771200000|2022-01-21 13:20:00|7667.56|7667.56|7684.23|7684.23|7684.7|7684.7|7667.56|7667.56|0
1642771500000|2022-01-21 13:25:00|7684.55|7684.55|7678.47|7678.47|7686.76|7686.76|7678.34|7678.34|0
1642771800000|2022-01-21 13:30:00|7678.51|7678.51|7679.57|7679.57|7683.37|7683.37|7676.91|7676.91|0
1642772100000|2022-01-21 13:35:00|7679.64|7679.64|7680.74|7680.74|7681.2|7681.2|7673.78|7673.78|0
1642772400000|2022-01-21 13:40:00|7680.81|7680.81|7668.52|7668.52|7680.81|7680.81|7668.52|7668.52|0
1642772700000|2022-01-21 13:45:00|7667.66|7667.66|7659.14|7659.14|7667.66|7667.66|7657.42|7657.42|0
1642773000000|2022-01-21 13:50:00|7659.44|7659.44|7657.29|7657.29|7659.44|7659.44|7656.54|7656.54|0
1642773300000|2022-01-21 13:55:00|7657.36|7657.36|7655.47|7655.47|7657.42|7657.42|7653.7|7653.7|0
1642773600000|2022-01-21 14:00:00|7655.75|7655.75|7655.38|7655.38|7659.36|7659.36|7654.88|7654.88|0
1642773900000|2022-01-21 14:05:00|7655.18|7655.18|7646.72|7646.72|7655.49|7655.49|7645.49|7645.49|0
1642774200000|2022-01-21 14:10:00|7646.57|7646.57|7645.99|7645.99|7646.68|7646.68|7642.89|7642.89|0
1642774500000|2022-01-21 14:15:00|7645.13|7645.13|7639.88|7639.88|7645.69|7645.69|7639.75|7639.75|0
1642774800000|2022-01-21 14:20:00|7639.98|7639.98|7640.63|7640.63|7643.05|7643.05|7637.83|7637.83|0
1642775100000|2022-01-21 14:25:00|7640.74|7640.74|7639.68|7639.68|7647.6|7647.6|7638.18|7638.18|0
1642775400000|2022-01-21 14:30:00|7639.38|7639.38|7635.85|7635.85|7639.38|7639.38|7625.21|7625.21|0
1642775700000|2022-01-21 14:35:00|7636.11|7636.11|7644.79|7644.79|7651.18|7651.18|7636.11|7636.11|0
1642776000000|2022-01-21 14:40:00|7644.69|7644.69|7624.59|7624.59|7644.69|7644.69|7624.24|7624.24|0
1642776300000|2022-01-21 14:45:00|7624.51|7624.51|7606.89|7606.89|7629.49|7629.49|7605.88|7605.88|0
1642776600000|2022-01-21 14:50:00|7607.24|7607.24|7597.79|7597.79|7613.96|7613.96|7597.42|7597.42|0
1642776900000|2022-01-21 14:55:00|7597.47|7597.47|7602.31|7602.31|7607.84|7607.84|7591.12|7591.12|0
1642777200000|2022-01-21 15:00:00|7601.78|7601.78|7587.52|7587.52|7613.54|7613.54|7585.37|7585.37|0
1642777500000|2022-01-21 15:05:00|7587.55|7587.55|7581.97|7581.97|7592.97|7592.97|7575.99|7575.99|0
1642777800000|2022-01-21 15:10:00|7581.11|7581.11|7568.36|7568.36|7581.33|7581.33|7564.81|7564.81|0
1642778100000|2022-01-21 15:15:00|7568.07|7568.07|7542.08|7542.08|7573.93|7573.93|7542.08|7542.08|0
1642778400000|2022-01-21 15:20:00|7542|7542|7526.42|7526.42|7542.06|7542.06|7511.26|7511.26|0
1642778700000|2022-01-21 15:25:00|7526.11|7526.11|7533.29|7533.29|7543.26|7543.26|7522.44|7522.44|0
1642779000000|2022-01-21 15:30:00|7533.23|7533.23|7565.96|7565.96|7565.96|7565.96|7525.39|7525.39|0
1642779300000|2022-01-21 15:35:00|7566.03|7566.03|7587.1|7587.1|7590.32|7590.32|7566.03|7566.03|0
1642779600000|2022-01-21 15:40:00|7586.78|7586.78|7612.51|7612.51|7614.01|7614.01|7580.53|7580.53|0
1642779900000|2022-01-21 15:45:00|7612.7|7612.7|7626.3|7626.3|7627.62|7627.62|7609.73|7609.73|0
1642780200000|2022-01-21 15:50:00|7626.43|7626.43|7635.19|7635.19|7640.26|7640.26|7626.43|7626.43|0
1642780500000|2022-01-21 15:55:00|7635|7635|7616.53|7616.53|7641.62|7641.62|7615.68|7615.68|0
1642780800000|2022-01-21 16:00:00|7616.73|7616.73|7613.16|7613.16|7619.96|7619.96|7612.26|7612.26|0
1642781100000|2022-01-21 16:05:00|7612.97|7612.97|7636.33|7636.33|7636.33|7636.33|7611.38|7611.38|0
1642781400000|2022-01-21 16:10:00|7636.3|7636.3|7632.11|7632.11|7637.56|7637.56|7628.97|7628.97|0
1642781700000|2022-01-21 16:15:00|7633.08|7633.08|7644.48|7644.48|7645.09|7645.09|7633.08|7633.08|0
1642782000000|2022-01-21 16:20:00|7644.32|7644.32|7652.98|7652.98|7655.12|7655.12|7642.43|7642.43|0
1642782300000|2022-01-21 16:25:00|7652.68|7652.68|7627.81|7627.81|7652.68|7652.68|7627.81|7627.81|0
1643012100000|2022-01-24 08:15:00|7552.47|7552.47|7551.65|7551.65|7566.39|7566.39|7549.05|7549.05|0
1643012400000|2022-01-24 08:20:00|7552.06|7552.06|7523.97|7523.97|7552.06|7552.06|7523.7|7523.7|0
1643012700000|2022-01-24 08:25:00|7524.83|7524.83|7509.23|7509.23|7525.51|7525.51|7501.44|7501.44|0
1643013000000|2022-01-24 08:30:00|7510.08|7510.08|7501.89|7501.89|7513.87|7513.87|7497.53|7497.53|0
1643013300000|2022-01-24 08:35:00|7501.78|7501.78|7502|7502|7515.6|7515.6|7498.59|7498.59|0
1643013600000|2022-01-24 08:40:00|7501.77|7501.77|7473.08|7473.08|7506.08|7506.08|7470.21|7470.21|0
1643013900000|2022-01-24 08:45:00|7472.69|7472.69|7472.99|7472.99|7483.84|7483.84|7470.33|7470.33|0
1643014200000|2022-01-24 08:50:00|7472.88|7472.88|7449.87|7449.87|7474.58|7474.58|7449.87|7449.87|0
1643014500000|2022-01-24 08:55:00|7450.06|7450.06|7407.08|7407.08|7451.15|7451.15|7406.81|7406.81|0
1643014800000|2022-01-24 09:00:00|7407.93|7407.93|7425.89|7425.89|7425.89|7425.89|7402.5|7402.5|0
1643015100000|2022-01-24 09:05:00|7425.74|7425.74|7423.03|7423.03|7443.34|7443.34|7419.62|7419.62|0
1643015400000|2022-01-24 09:10:00|7422.47|7422.47|7406.7|7406.7|7422.47|7422.47|7404.74|7404.74|0
1643015700000|2022-01-24 09:15:00|7406.79|7406.79|7387.13|7387.13|7406.79|7406.79|7386|7386|0
1643016000000|2022-01-24 09:20:00|7387.55|7387.55|7378.93|7378.93|7388.88|7388.88|7377.23|7377.23|0
1643016300000|2022-01-24 09:25:00|7379.11|7379.11|7393.44|7393.44|7393.76|7393.76|7372.68|7372.68|0
1643016600000|2022-01-24 09:30:00|7393.11|7393.11|7399.3|7399.3|7401.7|7401.7|7390.33|7390.33|0
1643016900000|2022-01-24 09:35:00|7399.53|7399.53|7411.19|7411.19|7422.94|7422.94|7399.42|7399.42|0
1643017200000|2022-01-24 09:40:00|7410.89|7410.89|7399.91|7399.91|7410.89|7410.89|7399.83|7399.83|0
1643017500000|2022-01-24 09:45:00|7399.72|7399.72|7392.94|7392.94|7400.33|7400.33|7373.67|7373.67|0
1643017800000|2022-01-24 09:50:00|7392.72|7392.72|7389.07|7389.07|7398.4|7398.4|7389.02|7389.02|0
1643018100000|2022-01-24 09:55:00|7388.47|7388.47|7388.69|7388.69|7400.39|7400.39|7387.2|7387.2|0
1643018400000|2022-01-24 10:00:00|7388.8|7388.8|7385.16|7385.16|7391.57|7391.57|7384.87|7384.87|0
1643018700000|2022-01-24 10:05:00|7385.05|7385.05|7354.01|7354.01|7385.52|7385.52|7353.88|7353.88|0
1643019000000|2022-01-24 10:10:00|7353.74|7353.74|7336|7336|7354.19|7354.19|7333.25|7333.25|0
1643019300000|2022-01-24 10:15:00|7336.08|7336.08|7340.09|7340.09|7341.21|7341.21|7335.75|7335.75|0
1643019600000|2022-01-24 10:20:00|7339.19|7339.19|7342.3|7342.3|7352.83|7352.83|7337.38|7337.38|0
1643019900000|2022-01-24 10:25:00|7342.29|7342.29|7318.37|7318.37|7342.39|7342.39|7318.05|7318.05|0
1643020200000|2022-01-24 10:30:00|7318.56|7318.56|7328.35|7328.35|7328.54|7328.54|7317.63|7317.63|0
1643020500000|2022-01-24 10:35:00|7328.6|7328.6|7325|7325|7342.12|7342.12|7325|7325|0
1643020800000|2022-01-24 10:40:00|7323.92|7323.92|7294.05|7294.05|7324.22|7324.22|7291.94|7291.94|0
1643021100000|2022-01-24 10:45:00|7294|7294|7314.26|7314.26|7315.79|7315.79|7293.02|7293.02|0
1643021400000|2022-01-24 10:50:00|7315.12|7315.12|7313.89|7313.89|7317.27|7317.27|7309.05|7309.05|0
1643021700000|2022-01-24 10:55:00|7313.7|7313.7|7320.32|7320.32|7320.89|7320.89|7311.02|7311.02|0
1643022000000|2022-01-24 11:00:00|7320.43|7320.43|7325.34|7325.34|7325.9|7325.9|7312.44|7312.44|0
1643022300000|2022-01-24 11:05:00|7325.72|7325.72|7364.01|7364.01|7364.01|7364.01|7325.72|7325.72|0
1643022600000|2022-01-24 11:10:00|7364.28|7364.28|7391.71|7391.71|7392.26|7392.26|7364.17|7364.17|0
1643022900000|2022-01-24 11:15:00|7392.1|7392.1|7379.13|7379.13|7398.02|7398.02|7378.86|7378.86|0
1643023200000|2022-01-24 11:20:00|7378.87|7378.87|7387.08|7387.08|7389.7|7389.7|7377.55|7377.55|0
1643023500000|2022-01-24 11:25:00|7386.95|7386.95|7362.72|7362.72|7388.47|7388.47|7362.42|7362.42|0
1643023800000|2022-01-24 11:30:00|7362.56|7362.56|7372.87|7372.87|7372.87|7372.87|7358.03|7358.03|0
1643024100000|2022-01-24 11:35:00|7372.64|7372.64|7377.29|7377.29|7389.18|7389.18|7370.4|7370.4|0
1643024400000|2022-01-24 11:40:00|7377.17|7377.17|7358.21|7358.21|7378.65|7378.65|7358.21|7358.21|0
1643024700000|2022-01-24 11:45:00|7358.16|7358.16|7359.51|7359.51|7364.73|7364.73|7357.88|7357.88|0
1643025000000|2022-01-24 11:50:00|7359.13|7359.13|7355.65|7355.65|7362.15|7362.15|7355.65|7355.65|0
1643025300000|2022-01-24 11:55:00|7355.75|7355.75|7350.55|7350.55|7355.75|7355.75|7344.08|7344.08|0
1643025600000|2022-01-24 12:00:00|7351.4|7351.4|7348.26|7348.26|7357.67|7357.67|7347.32|7347.32|0
1643025900000|2022-01-24 12:05:00|7348.41|7348.41|7348.92|7348.92|7354.89|7354.89|7341.92|7341.92|0
1643026200000|2022-01-24 12:10:00|7348.22|7348.22|7347.3|7347.3|7351.2|7351.2|7346.46|7346.46|0
1643026500000|2022-01-24 12:15:00|7347.87|7347.87|7353.3|7353.3|7360.58|7360.58|7347.87|7347.87|0
1643026800000|2022-01-24 12:20:00|7353.38|7353.38|7344.1|7344.1|7353.46|7353.46|7341.73|7341.73|0
1643027100000|2022-01-24 12:25:00|7344.39|7344.39|7354.87|7354.87|7355.33|7355.33|7344.3|7344.3|0
1643027400000|2022-01-24 12:30:00|7355.02|7355.02|7352.55|7352.55|7363.5|7363.5|7351.5|7351.5|0
1643027700000|2022-01-24 12:35:00|7353.02|7353.02|7347.9|7347.9|7355.34|7355.34|7347.9|7347.9|0
1643028000000|2022-01-24 12:40:00|7347.6|7347.6|7331.39|7331.39|7347.83|7347.83|7329.89|7329.89|0
1643028300000|2022-01-24 12:45:00|7330.99|7330.99|7342.01|7342.01|7342.09|7342.09|7330.14|7330.14|0
1643028600000|2022-01-24 12:50:00|7342.41|7342.41|7344.72|7344.72|7346.58|7346.58|7341.96|7341.96|0
1643028900000|2022-01-24 12:55:00|7344.59|7344.59|7323.64|7323.64|7345.54|7345.54|7323.1|7323.1|0
1643029200000|2022-01-24 13:00:00|7323.41|7323.41|7299|7299|7323.41|7323.41|7296.13|7296.13|0
1643029500000|2022-01-24 13:05:00|7299.15|7299.15|7305.29|7305.29|7309.81|7309.81|7298.58|7298.58|0
1643029800000|2022-01-24 13:10:00|7305.41|7305.41|7295.14|7295.14|7305.65|7305.65|7293.87|7293.87|0
1643030100000|2022-01-24 13:15:00|7295.23|7295.23|7287.29|7287.29|7297.85|7297.85|7285.4|7285.4|0
1643030400000|2022-01-24 13:20:00|7287.19|7287.19|7270.67|7270.67|7287.19|7287.19|7267.82|7267.82|0
1643030700000|2022-01-24 13:25:00|7270.88|7270.88|7278.08|7278.08|7278.08|7278.08|7263.3|7263.3|0
1643031000000|2022-01-24 13:30:00|7278.03|7278.03|7269.1|7269.1|7278.74|7278.74|7268.38|7268.38|0
1643031300000|2022-01-24 13:35:00|7269.23|7269.23|7277.66|7277.66|7283.07|7283.07|7269.23|7269.23|0
1643031600000|2022-01-24 13:40:00|7277.2|7277.2|7270.75|7270.75|7277.2|7277.2|7270.06|7270.06|0
1643031900000|2022-01-24 13:45:00|7270.14|7270.14|7286.83|7286.83|7290.12|7290.12|7269.19|7269.19|0
1643032200000|2022-01-24 13:50:00|7286.91|7286.91|7302.98|7302.98|7308.47|7308.47|7283.52|7283.52|0
1643032500000|2022-01-24 13:55:00|7303.23|7303.23|7285.55|7285.55|7303.72|7303.72|7283.53|7283.53|0
1643032800000|2022-01-24 14:00:00|7285.39|7285.39|7275.17|7275.17|7289.45|7289.45|7273.36|7273.36|0
1643033100000|2022-01-24 14:05:00|7275.3|7275.3|7273.88|7273.88|7279.4|7279.4|7273.76|7273.76|0
1643033400000|2022-01-24 14:10:00|7273.77|7273.77|7272.39|7272.39|7273.77|7273.77|7267.47|7267.47|0
1643033700000|2022-01-24 14:15:00|7272.47|7272.47|7264.26|7264.26|7282.14|7282.14|7264.18|7264.18|0
1643034000000|2022-01-24 14:20:00|7264.18|7264.18|7290.54|7290.54|7291.87|7291.87|7262.03|7262.03|0
1643034300000|2022-01-24 14:25:00|7290.67|7290.67|7270.83|7270.83|7290.79|7290.79|7270.62|7270.62|0
1643034600000|2022-01-24 14:30:00|7270.91|7270.91|7272.26|7272.26|7283.02|7283.02|7257.32|7257.32|0
1643034900000|2022-01-24 14:35:00|7272.42|7272.42|7337.5|7337.5|7338.52|7338.52|7272.26|7272.26|0
1643035200000|2022-01-24 14:40:00|7337.29|7337.29|7280.53|7280.53|7337.48|7337.48|7280.53|7280.53|0
1643035500000|2022-01-24 14:45:00|7280.83|7280.83|7277.96|7277.96|7282.8|7282.8|7271.53|7271.53|0
1643035800000|2022-01-24 14:50:00|7277.73|7277.73|7273.11|7273.11|7280.77|7280.77|7266.76|7266.76|0
1643036100000|2022-01-24 14:55:00|7272.98|7272.98|7263.99|7263.99|7283.48|7283.48|7263.99|7263.99|0
1643036400000|2022-01-24 15:00:00|7263.89|7263.89|7271.25|7271.25|7287.58|7287.58|7263.02|7263.02|0
1643036700000|2022-01-24 15:05:00|7271.38|7271.38|7254.28|7254.28|7278.95|7278.95|7253.07|7253.07|0
1643037000000|2022-01-24 15:10:00|7242.74|7242.74|7242.9|7242.9|7251.21|7251.21|7235.36|7235.36|0
1643037300000|2022-01-24 15:15:00|7244.66|7244.66|7226.23|7226.23|7249.21|7249.21|7226.04|7226.04|0
1643037600000|2022-01-24 15:20:00|7226.41|7226.41|7256.43|7256.43|7256.43|7256.43|7226.1|7226.1|0
1643037900000|2022-01-24 15:25:00|7260.27|7260.27|7247.42|7247.42|7264.73|7264.73|7244.15|7244.15|0
1643038200000|2022-01-24 15:30:00|7251.51|7251.51|7290.63|7290.63|7291.56|7291.56|7251.51|7251.51|0
1643038500000|2022-01-24 15:35:00|7296.39|7296.39|7296.87|7296.87|7299.02|7299.02|7291.85|7291.85|0
1643038800000|2022-01-24 15:40:00|7296.68|7296.68|7310.56|7310.56|7310.71|7310.71|7283.78|7283.78|0
1643039100000|2022-01-24 15:45:00|7302.33|7302.33|7302.36|7302.36|7304.48|7304.48|7291.22|7291.22|0
1643039400000|2022-01-24 15:50:00|7302.52|7302.52|7329.22|7329.22|7330.26|7330.26|7302.52|7302.52|0
1643039700000|2022-01-24 15:55:00|7329.5|7329.5|7301.77|7301.77|7331.77|7331.77|7301.77|7301.77|0
1643040000000|2022-01-24 16:00:00|7300.82|7300.82|7313.53|7313.53|7322.13|7322.13|7298.78|7298.78|0
1643040300000|2022-01-24 16:05:00|7313.43|7313.43|7300.77|7300.77|7313.99|7313.99|7297.36|7297.36|0
1643040600000|2022-01-24 16:10:00|7300.81|7300.81|7284.9|7284.9|7302.71|7302.71|7284.31|7284.31|0
1643040900000|2022-01-24 16:15:00|7285.09|7285.09|7289.29|7289.29|7291.1|7291.1|7283.16|7283.16|0
1643041200000|2022-01-24 16:20:00|7289.38|7289.38|7299.94|7299.94|7303.41|7303.41|7287.59|7287.59|0
1643041500000|2022-01-24 16:25:00|7300.15|7300.15|7286.8|7286.8|7301.07|7301.07|7281.13|7281.13|0
1643098500000|2022-01-25 08:15:00|7392.5|7392.5|7380.08|7380.08|7393.61|7393.61|7350.78|7350.78|0
1643098800000|2022-01-25 08:20:00|7380.23|7380.23|7347.89|7347.89|7383.06|7383.06|7345.72|7345.72|0
1643099100000|2022-01-25 08:25:00|7347.82|7347.82|7330.64|7330.64|7356.16|7356.16|7318.75|7318.75|0
1643099400000|2022-01-25 08:30:00|7330.54|7330.54|7363.94|7363.94|7365.46|7365.46|7319.78|7319.78|0
1643099700000|2022-01-25 08:35:00|7364.79|7364.79|7399.82|7399.82|7407.4|7407.4|7363.06|7363.06|0
1643100000000|2022-01-25 08:40:00|7399.44|7399.44|7407.05|7407.05|7407.05|7407.05|7390.25|7390.25|0
1643100300000|2022-01-25 08:45:00|7406.75|7406.75|7404.71|7404.71|7406.75|7406.75|7389.95|7389.95|0
1643100600000|2022-01-25 08:50:00|7405.26|7405.26|7395.55|7395.55|7429.96|7429.96|7395.55|7395.55|0
1643100900000|2022-01-25 08:55:00|7395.27|7395.27|7362.94|7362.94|7395.27|7395.27|7360.15|7360.15|0
1643101200000|2022-01-25 09:00:00|7362.88|7362.88|7370.78|7370.78|7374.86|7374.86|7361.71|7361.71|0
1643101500000|2022-01-25 09:05:00|7369.92|7369.92|7392.52|7392.52|7398.64|7398.64|7361.01|7361.01|0
1643101800000|2022-01-25 09:10:00|7392.22|7392.22|7390.65|7390.65|7399.82|7399.82|7384.9|7384.9|0
1643102100000|2022-01-25 09:15:00|7389.79|7389.79|7382.55|7382.55|7410.65|7410.65|7382.55|7382.55|0
1643102400000|2022-01-25 09:20:00|7382.4|7382.4|7405.71|7405.71|7405.71|7405.71|7377.1|7377.1|0
1643102700000|2022-01-25 09:25:00|7405.9|7405.9|7422.99|7422.99|7423.41|7423.41|7401.78|7401.78|0
1643103000000|2022-01-25 09:30:00|7423.37|7423.37|7415.38|7415.38|7429.24|7429.24|7415.38|7415.38|0
1643103300000|2022-01-25 09:35:00|7416.19|7416.19|7417.58|7417.58|7420.7|7420.7|7410.1|7410.1|0
1643103600000|2022-01-25 09:40:00|7417.74|7417.74|7426.82|7426.82|7427.67|7427.67|7414.92|7414.92|0
1643103900000|2022-01-25 09:45:00|7427.01|7427.01|7444.38|7444.38|7447.89|7447.89|7426.85|7426.85|0
1643104200000|2022-01-25 09:50:00|7443.69|7443.69|7419.96|7419.96|7443.87|7443.87|7415.84|7415.84|0
1643104500000|2022-01-25 09:55:00|7420.07|7420.07|7418.56|7418.56|7425.7|7425.7|7417.14|7417.14|0
1643104800000|2022-01-25 10:00:00|7418.18|7418.18|7403.78|7403.78|7418.95|7418.95|7403.59|7403.59|0
1643105100000|2022-01-25 10:05:00|7402.93|7402.93|7413.69|7413.69|7420.71|7420.71|7396.35|7396.35|0
1643105400000|2022-01-25 10:10:00|7413.92|7413.92|7410.94|7410.94|7415.43|7415.43|7406.11|7406.11|0
1643105700000|2022-01-25 10:15:00|7411.08|7411.08|7402.22|7402.22|7413.27|7413.27|7400.12|7400.12|0
1643106000000|2022-01-25 10:20:00|7402.17|7402.17|7404.04|7404.04|7410.97|7410.97|7401.85|7401.85|0
1643106300000|2022-01-25 10:25:00|7403.96|7403.96|7395.21|7395.21|7404.22|7404.22|7394.3|7394.3|0
1643106600000|2022-01-25 10:30:00|7396.07|7396.07|7383.55|7383.55|7402.08|7402.08|7383.47|7383.47|0
1643106900000|2022-01-25 10:35:00|7383.46|7383.46|7355.51|7355.51|7383.46|7383.46|7353.07|7353.07|0
1643107200000|2022-01-25 10:40:00|7355.39|7355.39|7364.66|7364.66|7368.06|7368.06|7353.25|7353.25|0
1643107500000|2022-01-25 10:45:00|7364.47|7364.47|7349.62|7349.62|7365.41|7365.41|7349.62|7349.62|0
1643107800000|2022-01-25 10:50:00|7349.24|7349.24|7344.5|7344.5|7349.68|7349.68|7344.5|7344.5|0
1643108100000|2022-01-25 10:55:00|7343.65|7343.65|7331.42|7331.42|7344.69|7344.69|7328.82|7328.82|0
1643108400000|2022-01-25 11:00:00|7331.04|7331.04|7358.47|7358.47|7359.25|7359.25|7328.55|7328.55|0
1643108700000|2022-01-25 11:05:00|7358.38|7358.38|7374.07|7374.07|7374.07|7374.07|7358.06|7358.06|0
1643109000000|2022-01-25 11:10:00|7374.9|7374.9|7372.1|7372.1|7375|7375|7368.91|7368.91|0
1643109300000|2022-01-25 11:15:00|7372.48|7372.48|7364.54|7364.54|7380.05|7380.05|7364.5|7364.5|0
1643109600000|2022-01-25 11:20:00|7363.29|7363.29|7355.83|7355.83|7363.29|7363.29|7352.07|7352.07|0
1643109900000|2022-01-25 11:25:00|7355.96|7355.96|7356.51|7356.51|7357.15|7357.15|7349.51|7349.51|0
1643110200000|2022-01-25 11:30:00|7356.61|7356.61|7334.6|7334.6|7356.61|7356.61|7334.17|7334.17|0
1643110500000|2022-01-25 11:35:00|7334.97|7334.97|7332.42|7332.42|7338.64|7338.64|7330.65|7330.65|0
1643110800000|2022-01-25 11:40:00|7332.51|7332.51|7315.55|7315.55|7332.51|7332.51|7312.68|7312.68|0
1643111100000|2022-01-25 11:45:00|7315.76|7315.76|7320.92|7320.92|7323.12|7323.12|7315.49|7315.49|0
1643111400000|2022-01-25 11:50:00|7321.01|7321.01|7327.53|7327.53|7332.45|7332.45|7321.01|7321.01|0
1643111700000|2022-01-25 11:55:00|7326.93|7326.93|7340.46|7340.46|7345.4|7345.4|7321.48|7321.48|0
1643112000000|2022-01-25 12:00:00|7340.4|7340.4|7321.95|7321.95|7340.63|7340.63|7321.95|7321.95|0
1643112300000|2022-01-25 12:05:00|7321.78|7321.78|7320.53|7320.53|7321.78|7321.78|7314.11|7314.11|0
1643112600000|2022-01-25 12:10:00|7320.34|7320.34|7334.26|7334.26|7335.32|7335.32|7320|7320|0
1643112900000|2022-01-25 12:15:00|7334.16|7334.16|7334.64|7334.64|7334.86|7334.86|7331.5|7331.5|0
1643113200000|2022-01-25 12:20:00|7335.06|7335.06|7331.43|7331.43|7345.64|7345.64|7331.43|7331.43|0
1643113500000|2022-01-25 12:25:00|7331.3|7331.3|7343.29|7343.29|7343.29|7343.29|7329.35|7329.35|0
1643113800000|2022-01-25 12:30:00|7343.43|7343.43|7333.05|7333.05|7347.57|7347.57|7332.58|7332.58|0
1643114100000|2022-01-25 12:35:00|7332.97|7332.97|7345.11|7345.11|7345.17|7345.17|7332.69|7332.69|0
1643114400000|2022-01-25 12:40:00|7344.45|7344.45|7344.03|7344.03|7344.45|7344.45|7332|7332|0
1643114700000|2022-01-25 12:45:00|7345.24|7345.24|7350.43|7350.43|7350.43|7350.43|7341.83|7341.83|0
1643115000000|2022-01-25 12:50:00|7350.52|7350.52|7350.42|7350.42|7352.93|7352.93|7347.34|7347.34|0
1643115300000|2022-01-25 12:55:00|7350.58|7350.58|7335.79|7335.79|7350.58|7350.58|7335.56|7335.56|0
1643115600000|2022-01-25 13:00:00|7336.21|7336.21|7334.29|7334.29|7338.12|7338.12|7332.99|7332.99|0
1643115900000|2022-01-25 13:05:00|7334.48|7334.48|7312.45|7312.45|7336.29|7336.29|7312.29|7312.29|0
1643116200000|2022-01-25 13:10:00|7312.35|7312.35|7324.44|7324.44|7324.44|7324.44|7307.31|7307.31|0
1643116500000|2022-01-25 13:15:00|7324.53|7324.53|7335.86|7335.86|7340.08|7340.08|7324.53|7324.53|0
1643116800000|2022-01-25 13:20:00|7335.67|7335.67|7321.72|7321.72|7335.67|7335.67|7319.45|7319.45|0
1643117100000|2022-01-25 13:25:00|7321.81|7321.81|7302.78|7302.78|7322.18|7322.18|7302.58|7302.58|0
1643117400000|2022-01-25 13:30:00|7301.92|7301.92|7300.1|7300.1|7302.43|7302.43|7298.59|7298.59|0
1643117700000|2022-01-25 13:35:00|7300|7300|7312.18|7312.18|7312.18|7312.18|7299.22|7299.22|0
1643118000000|2022-01-25 13:40:00|7312.1|7312.1|7309.08|7309.08|7312.1|7312.1|7305.52|7305.52|0
1643118300000|2022-01-25 13:45:00|7308.78|7308.78|7307.18|7307.18|7310.36|7310.36|7305.72|7305.72|0
1643118600000|2022-01-25 13:50:00|7306.32|7306.32|7297.33|7297.33|7306.32|7306.32|7294.85|7294.85|0
1643118900000|2022-01-25 13:55:00|7297.42|7297.42|7295.56|7295.56|7297.42|7297.42|7291.69|7291.69|0
1643119200000|2022-01-25 14:00:00|7295.37|7295.37|7309.05|7309.05|7311.35|7311.35|7292.42|7292.42|0
1643119500000|2022-01-25 14:05:00|7310.1|7310.1|7291.34|7291.34|7314.62|7314.62|7288.73|7288.73|0
1643119800000|2022-01-25 14:10:00|7291.41|7291.41|7273.12|7273.12|7293.76|7293.76|7273.12|7273.12|0
1643120100000|2022-01-25 14:15:00|7273.23|7273.23|7264.26|7264.26|7273.23|7273.23|7263.8|7263.8|0
1643120400000|2022-01-25 14:20:00|7262.75|7262.75|7263.76|7263.76|7273.58|7273.58|7261.88|7261.88|0
1643120700000|2022-01-25 14:25:00|7263.95|7263.95|7263.15|7263.15|7270.75|7270.75|7262.61|7262.61|0
1643121000000|2022-01-25 14:30:00|7263.22|7263.22|7281.89|7281.89|7282.3|7282.3|7260.63|7260.63|0
1643121300000|2022-01-25 14:35:00|7282.05|7282.05|7294.83|7294.83|7314.03|7314.03|7274.93|7274.93|0
1643121600000|2022-01-25 14:40:00|7295.06|7295.06|7293.18|7293.18|7308.29|7308.29|7292.96|7292.96|0
1643121900000|2022-01-25 14:45:00|7293.21|7293.21|7281.56|7281.56|7294.55|7294.55|7279.11|7279.11|0
1643122200000|2022-01-25 14:50:00|7281.5|7281.5|7263.35|7263.35|7284.89|7284.89|7255.09|7255.09|0
1643122500000|2022-01-25 14:55:00|7263.25|7263.25|7251.4|7251.4|7263.25|7263.25|7250.4|7250.4|0
1643122800000|2022-01-25 15:00:00|7251.7|7251.7|7233.67|7233.67|7262|7262|7229.38|7229.38|0
1643123100000|2022-01-25 15:05:00|7233.77|7233.77|7243.82|7243.82|7244.34|7244.34|7233.77|7233.77|0
1643123400000|2022-01-25 15:10:00|7243.21|7243.21|7242.45|7242.45|7243.42|7243.42|7218.55|7218.55|0
1643123700000|2022-01-25 15:15:00|7242.66|7242.66|7278.78|7278.78|7281.6|7281.6|7242.66|7242.66|0
1643124000000|2022-01-25 15:20:00|7278.91|7278.91|7276.57|7276.57|7279.48|7279.48|7262.53|7262.53|0
1643124300000|2022-01-25 15:25:00|7276.27|7276.27|7314.56|7314.56|7319.71|7319.71|7269.33|7269.33|0
1643124600000|2022-01-25 15:30:00|7314.75|7314.75|7311.53|7311.53|7314.75|7314.75|7300.06|7300.06|0
1643124900000|2022-01-25 15:35:00|7311.72|7311.72|7304.05|7304.05|7328.06|7328.06|7296.19|7296.19|0
1643125200000|2022-01-25 15:40:00|7304.66|7304.66|7319.65|7319.65|7320.78|7320.78|7303.92|7303.92|0
1643125500000|2022-01-25 15:45:00|7319.8|7319.8|7328.93|7328.93|7329.12|7329.12|7319.3|7319.3|0
1643125800000|2022-01-25 15:50:00|7329.25|7329.25|7311.41|7311.41|7329.25|7329.25|7309.74|7309.74|0
1643126100000|2022-01-25 15:55:00|7311.51|7311.51|7287.6|7287.6|7312.92|7312.92|7286.71|7286.71|0
1643126400000|2022-01-25 16:00:00|7287.54|7287.54|7288.18|7288.18|7288.26|7288.26|7277.4|7277.4|0
1643126700000|2022-01-25 16:05:00|7288.5|7288.5|7288.05|7288.05|7297.79|7297.79|7282.39|7282.39|0
1643127000000|2022-01-25 16:10:00|7288.13|7288.13|7281.4|7281.4|7295.91|7295.91|7278.21|7278.21|0
1643127300000|2022-01-25 16:15:00|7282.19|7282.19|7295.04|7295.04|7295.35|7295.35|7280.27|7280.27|0
1643127600000|2022-01-25 16:20:00|7294.88|7294.88|7290.35|7290.35|7303.53|7303.53|7289.52|7289.52|0
1643127900000|2022-01-25 16:25:00|7290.29|7290.29|7289.09|7289.09|7294.94|7294.94|7283.13|7283.13|0
1643184900000|2022-01-26 08:15:00|7484.18|7484.18|7503.45|7503.45|7510.48|7510.48|7473.15|7473.15|0
1643185200000|2022-01-26 08:20:00|7503.27|7503.27|7487.07|7487.07|7509.76|7509.76|7485.76|7485.76|0
1643185500000|2022-01-26 08:25:00|7485.84|7485.84|7520.42|7520.42|7524.6|7524.6|7484.81|7484.81|0
1643185800000|2022-01-26 08:30:00|7519.82|7519.82|7534.86|7534.86|7556.62|7556.62|7519.82|7519.82|0
1643186100000|2022-01-26 08:35:00|7535.72|7535.72|7546.61|7546.61|7563.64|7563.64|7535.72|7535.72|0
1643186400000|2022-01-26 08:40:00|7546.74|7546.74|7548.99|7548.99|7549.89|7549.89|7540.39|7540.39|0
1643186700000|2022-01-26 08:45:00|7549.25|7549.25|7565.24|7565.24|7565.41|7565.41|7531.92|7531.92|0
1643187000000|2022-01-26 08:50:00|7564.7|7564.7|7555.89|7555.89|7564.7|7564.7|7552.86|7552.86|0
1643187300000|2022-01-26 08:55:00|7555.99|7555.99|7550.66|7550.66|7556.38|7556.38|7549.35|7549.35|0
1643187600000|2022-01-26 09:00:00|7550.7|7550.7|7555.64|7555.64|7565.85|7565.85|7548.16|7548.16|0
1643187900000|2022-01-26 09:05:00|7556.5|7556.5|7561.95|7561.95|7565.4|7565.4|7556.4|7556.4|0
1643188200000|2022-01-26 09:10:00|7561.87|7561.87|7571.67|7571.67|7574.2|7574.2|7561.79|7561.79|0
1643188500000|2022-01-26 09:15:00|7571.56|7571.56|7605.94|7605.94|7607.76|7607.76|7569.89|7569.89|0
1643188800000|2022-01-26 09:20:00|7606.01|7606.01|7601.11|7601.11|7606.71|7606.71|7587.61|7587.61|0
1643189100000|2022-01-26 09:25:00|7600.73|7600.73|7587.24|7587.24|7603.54|7603.54|7581.88|7581.88|0
1643189400000|2022-01-26 09:30:00|7587.13|7587.13|7583.98|7583.98|7592.66|7592.66|7580.96|7580.96|0
1643189700000|2022-01-26 09:35:00|7584.11|7584.11|7589.92|7589.92|7595.19|7595.19|7584.11|7584.11|0
1643190000000|2022-01-26 09:40:00|7589.81|7589.81|7598.49|7598.49|7600.44|7600.44|7588.22|7588.22|0
1643190300000|2022-01-26 09:45:00|7598.48|7598.48|7602.97|7602.97|7602.97|7602.97|7593.04|7593.04|0
1643190600000|2022-01-26 09:50:00|7602.75|7602.75|7612.8|7612.8|7615.45|7615.45|7602.75|7602.75|0
1643190900000|2022-01-26 09:55:00|7611.95|7611.95|7587.99|7587.99|7617.21|7617.21|7585.03|7585.03|0
1643191200000|2022-01-26 10:00:00|7587.59|7587.59|7570.56|7570.56|7587.66|7587.66|7556|7556|0
1643191500000|2022-01-26 10:05:00|7570.63|7570.63|7557.85|7557.85|7570.73|7570.73|7554.23|7554.23|0
1643191800000|2022-01-26 10:10:00|7557.81|7557.81|7571.4|7571.4|7572.52|7572.52|7555.03|7555.03|0
1643192100000|2022-01-26 10:15:00|7571.48|7571.48|7577.39|7577.39|7578.6|7578.6|7570.77|7570.77|0
1643192400000|2022-01-26 10:20:00|7577.31|7577.31|7568.62|7568.62|7577.44|7577.44|7568.1|7568.1|0
1643192700000|2022-01-26 10:25:00|7568.43|7568.43|7575.85|7575.85|7575.85|7575.85|7562.64|7562.64|0
1643193000000|2022-01-26 10:30:00|7576.21|7576.21|7576.89|7576.89|7586.89|7586.89|7575.85|7575.85|0
1643193300000|2022-01-26 10:35:00|7576.41|7576.41|7589.57|7589.57|7589.57|7589.57|7573.65|7573.65|0
1643193600000|2022-01-26 10:40:00|7589.18|7589.18|7582.43|7582.43|7593.93|7593.93|7581.6|7581.6|0
1643193900000|2022-01-26 10:45:00|7582.2|7582.2|7577.78|7577.78|7582.62|7582.62|7569.51|7569.51|0
1643194200000|2022-01-26 10:50:00|7577.62|7577.62|7586.56|7586.56|7589.98|7589.98|7576.71|7576.71|0
1643194500000|2022-01-26 10:55:00|7586.75|7586.75|7583.71|7583.71|7590.36|7590.36|7576.39|7576.39|0
1643194800000|2022-01-26 11:00:00|7584.34|7584.34|7575.66|7575.66|7585.73|7585.73|7574.16|7574.16|0
1643195100000|2022-01-26 11:05:00|7575.75|7575.75|7575.63|7575.63|7578.8|7578.8|7567.45|7567.45|0
1643195400000|2022-01-26 11:10:00|7575.4|7575.4|7563.61|7563.61|7575.4|7575.4|7561.19|7561.19|0
1643195700000|2022-01-26 11:15:00|7563.76|7563.76|7566.63|7566.63|7567.57|7567.57|7562.39|7562.39|0
1643196000000|2022-01-26 11:20:00|7566.72|7566.72|7551.48|7551.48|7567.14|7567.14|7550.44|7550.44|0
1643196300000|2022-01-26 11:25:00|7551.27|7551.27|7533.58|7533.58|7551.27|7551.27|7531.13|7531.13|0
1643196600000|2022-01-26 11:30:00|7536.15|7536.15|7554.28|7554.28|7554.78|7554.78|7536.15|7536.15|0
1643196900000|2022-01-26 11:35:00|7554.36|7554.36|7546.21|7546.21|7558.05|7558.05|7546.21|7546.21|0
1643197200000|2022-01-26 11:40:00|7545.08|7545.08|7542.65|7542.65|7548.71|7548.71|7541.84|7541.84|0
1643197500000|2022-01-26 11:45:00|7542.54|7542.54|7545.68|7545.68|7545.96|7545.96|7531.4|7531.4|0
1643197800000|2022-01-26 11:50:00|7545.26|7545.26|7551.95|7551.95|7553.45|7553.45|7544.77|7544.77|0
1643198100000|2022-01-26 11:55:00|7552.01|7552.01|7576.66|7576.66|7577.92|7577.92|7551.32|7551.32|0
1643198400000|2022-01-26 12:00:00|7576.14|7576.14|7545.22|7545.22|7576.27|7576.27|7543.63|7543.63|0
1643198700000|2022-01-26 12:05:00|7546.12|7546.12|7541.51|7541.51|7546.97|7546.97|7540.61|7540.61|0
1643199000000|2022-01-26 12:10:00|7541.64|7541.64|7534.73|7534.73|7541.64|7541.64|7534.45|7534.45|0
1643199300000|2022-01-26 12:15:00|7534.88|7534.88|7529.64|7529.64|7537.54|7537.54|7529.64|7529.64|0
1643199600000|2022-01-26 12:20:00|7529.57|7529.57|7522.23|7522.23|7531.44|7531.44|7522.23|7522.23|0
1643199900000|2022-01-26 12:25:00|7522.13|7522.13|7528.81|7528.81|7530.16|7530.16|7519.11|7519.11|0
1643200200000|2022-01-26 12:30:00|7528.88|7528.88|7535.48|7535.48|7536.72|7536.72|7527.66|7527.66|0
1643200500000|2022-01-26 12:35:00|7535.64|7535.64|7538.79|7538.79|7538.88|7538.88|7534.12|7534.12|0
1643200800000|2022-01-26 12:40:00|7539.17|7539.17|7519.95|7519.95|7541.28|7541.28|7519.76|7519.76|0
1643201100000|2022-01-26 12:45:00|7519.85|7519.85|7517.24|7517.24|7521.33|7521.33|7513.74|7513.74|0
1643201400000|2022-01-26 12:50:00|7517.08|7517.08|7519.83|7519.83|7521.69|7521.69|7517.08|7517.08|0
1643201700000|2022-01-26 12:55:00|7519.64|7519.64|7512.86|7512.86|7519.64|7519.64|7508.75|7508.75|0
1643202000000|2022-01-26 13:00:00|7513.33|7513.33|7523.42|7523.42|7523.42|7523.42|7507.19|7507.19|0
1643202300000|2022-01-26 13:05:00|7523.73|7523.73|7523.54|7523.54|7525.69|7525.69|7522.41|7522.41|0
1643202600000|2022-01-26 13:10:00|7523.35|7523.35|7519.8|7519.8|7523.35|7523.35|7519.47|7519.47|0
1643202900000|2022-01-26 13:15:00|7520.08|7520.08|7527.81|7527.81|7528.03|7528.03|7519.49|7519.49|0
1643203200000|2022-01-26 13:20:00|7528.12|7528.12|7534.68|7534.68|7534.73|7534.73|7528.01|7528.01|0
1643203500000|2022-01-26 13:25:00|7534.76|7534.76|7535.54|7535.54|7535.54|7535.54|7530.74|7530.74|0
1643203800000|2022-01-26 13:30:00|7535.31|7535.31|7526.26|7526.26|7539.87|7539.87|7526.24|7526.24|0
1643204100000|2022-01-26 13:35:00|7526.11|7526.11|7519.01|7519.01|7526.11|7526.11|7517.79|7517.79|0
1643204400000|2022-01-26 13:40:00|7519.6|7519.6|7521.03|7521.03|7526.6|7526.6|7519.6|7519.6|0
1643204700000|2022-01-26 13:45:00|7521.26|7521.26|7522.03|7522.03|7524.85|7524.85|7520.97|7520.97|0
1643205000000|2022-01-26 13:50:00|7521.88|7521.88|7526.6|7526.6|7528.73|7528.73|7521.69|7521.69|0
1643205300000|2022-01-26 13:55:00|7526.98|7526.98|7532.14|7532.14|7536.4|7536.4|7526.6|7526.6|0
1643205600000|2022-01-26 14:00:00|7531.82|7531.82|7523.47|7523.47|7534.49|7534.49|7521.92|7521.92|0
1643205900000|2022-01-26 14:05:00|7523.27|7523.27|7515.21|7515.21|7523.78|7523.78|7514.44|7514.44|0
1643206200000|2022-01-26 14:10:00|7515.37|7515.37|7517.4|7517.4|7522|7522|7514.16|7514.16|0
1643206500000|2022-01-26 14:15:00|7516.54|7516.54|7512.31|7512.31|7517.24|7517.24|7508.67|7508.67|0
1643206800000|2022-01-26 14:20:00|7512.45|7512.45|7520.75|7520.75|7524.22|7524.22|7512.33|7512.33|0
1643207100000|2022-01-26 14:25:00|7521.13|7521.13|7522.91|7522.91|7525.16|7525.16|7521.12|7521.12|0
1643207400000|2022-01-26 14:30:00|7522.62|7522.62|7492.47|7492.47|7522.62|7522.62|7492.47|7492.47|0
1643207700000|2022-01-26 14:35:00|7492.6|7492.6|7506.72|7506.72|7507.82|7507.82|7487.73|7487.73|0
1643208000000|2022-01-26 14:40:00|7506.6|7506.6|7504.82|7504.82|7506.6|7506.6|7495.21|7495.21|0
1643208300000|2022-01-26 14:45:00|7505.26|7505.26|7525.46|7525.46|7525.46|7525.46|7505.26|7505.26|0
1643208600000|2022-01-26 14:50:00|7524.93|7524.93|7534.39|7534.39|7535.8|7535.8|7520.68|7520.68|0
1643208900000|2022-01-26 14:55:00|7534.43|7534.43|7527.53|7527.53|7534.43|7534.43|7518.45|7518.45|0
1643209200000|2022-01-26 15:00:00|7527.9|7527.9|7537.07|7537.07|7539.34|7539.34|7520.11|7520.11|0
1643209500000|2022-01-26 15:05:00|7537.45|7537.45|7526.26|7526.26|7538.26|7538.26|7525.93|7525.93|0
1643209800000|2022-01-26 15:10:00|7525.97|7525.97|7512.91|7512.91|7526.13|7526.13|7508.95|7508.95|0
1643210100000|2022-01-26 15:15:00|7513.15|7513.15|7505.77|7505.77|7514.18|7514.18|7502.99|7502.99|0
1643210400000|2022-01-26 15:20:00|7505.47|7505.47|7487.29|7487.29|7509.51|7509.51|7487.29|7487.29|0
1643210700000|2022-01-26 15:25:00|7487.1|7487.1|7488.7|7488.7|7489.26|7489.26|7479.87|7479.87|0
1643211000000|2022-01-26 15:30:00|7488.77|7488.77|7489.79|7489.79|7492.05|7492.05|7483.17|7483.17|0
1643211300000|2022-01-26 15:35:00|7489.51|7489.51|7483.77|7483.77|7491.69|7491.69|7482.81|7482.81|0
1643211600000|2022-01-26 15:40:00|7483.72|7483.72|7466.81|7466.81|7484.18|7484.18|7466.28|7466.28|0
1643211900000|2022-01-26 15:45:00|7465.95|7465.95|7460.72|7460.72|7465.95|7465.95|7449.67|7449.67|0
1643212200000|2022-01-26 15:50:00|7460.68|7460.68|7456.66|7456.66|7467.55|7467.55|7455.19|7455.19|0
1643212500000|2022-01-26 15:55:00|7456.5|7456.5|7466.58|7466.58|7467.44|7467.44|7452.93|7452.93|0
1643212800000|2022-01-26 16:00:00|7466.52|7466.52|7450.95|7450.95|7466.52|7466.52|7449.29|7449.29|0
1643213100000|2022-01-26 16:05:00|7450.32|7450.32|7457.5|7457.5|7457.98|7457.98|7450.32|7450.32|0
1643213400000|2022-01-26 16:10:00|7457.66|7457.66|7465.02|7465.02|7466.14|7466.14|7455.99|7455.99|0
1643213700000|2022-01-26 16:15:00|7465.24|7465.24|7471.3|7471.3|7475.29|7475.29|7463.88|7463.88|0
1643214000000|2022-01-26 16:20:00|7472.16|7472.16|7470.13|7470.13|7477.89|7477.89|7469.82|7469.82|0
1643214300000|2022-01-26 16:25:00|7470.21|7470.21|7463.15|7463.15|7482.46|7482.46|7463.15|7463.15|0
1643271300000|2022-01-27 08:15:00|7336.68|7336.68|7350.38|7350.38|7362.71|7362.71|7335.4|7335.4|0
1643271600000|2022-01-27 08:20:00|7350.59|7350.59|7340.4|7340.4|7353.91|7353.91|7338.52|7338.52|0
1643271900000|2022-01-27 08:25:00|7340.7|7340.7|7352.31|7352.31|7357.05|7357.05|7331.96|7331.96|0
1643272200000|2022-01-27 08:30:00|7352.71|7352.71|7354.81|7354.81|7357.93|7357.93|7342.16|7342.16|0
1643272500000|2022-01-27 08:35:00|7355.66|7355.66|7359.53|7359.53|7363.07|7363.07|7354.87|7354.87|0
1643272800000|2022-01-27 08:40:00|7359.47|7359.47|7367.88|7367.88|7368.69|7368.69|7358.21|7358.21|0
1643273100000|2022-01-27 08:45:00|7368.07|7368.07|7364.23|7364.23|7373.87|7373.87|7360.9|7360.9|0
1643273400000|2022-01-27 08:50:00|7364.52|7364.52|7365.93|7365.93|7371.83|7371.83|7355.49|7355.49|0
1643273700000|2022-01-27 08:55:00|7366.31|7366.31|7396.25|7396.25|7397.32|7397.32|7366.31|7366.31|0
1643274000000|2022-01-27 09:00:00|7395.85|7395.85|7393.99|7393.99|7398.43|7398.43|7382.59|7382.59|0
1643274300000|2022-01-27 09:05:00|7393.8|7393.8|7379.78|7379.78|7393.8|7393.8|7375.81|7375.81|0
1643274600000|2022-01-27 09:10:00|7379.86|7379.86|7378.25|7378.25|7389.2|7389.2|7377.39|7377.39|0
1643274900000|2022-01-27 09:15:00|7378.02|7378.02|7399.16|7399.16|7400.16|7400.16|7377.18|7377.18|0
1643275200000|2022-01-27 09:20:00|7399.22|7399.22|7400.44|7400.44|7405.26|7405.26|7398.98|7398.98|0
1643275500000|2022-01-27 09:25:00|7399.9|7399.9|7420.77|7420.77|7428.33|7428.33|7399.17|7399.17|0
1643275800000|2022-01-27 09:30:00|7420.61|7420.61|7410.97|7410.97|7420.82|7420.82|7409.37|7409.37|0
1643276100000|2022-01-27 09:35:00|7411.27|7411.27|7405.55|7405.55|7415.9|7415.9|7403.08|7403.08|0
1643276400000|2022-01-27 09:40:00|7405.68|7405.68|7411.18|7411.18|7415.28|7415.28|7405.68|7405.68|0
1643276700000|2022-01-27 09:45:00|7410.88|7410.88|7431.73|7431.73|7432.12|7432.12|7410.65|7410.65|0
1643277000000|2022-01-27 09:50:00|7431.63|7431.63|7445.16|7445.16|7449|7449|7425.77|7425.77|0
1643277300000|2022-01-27 09:55:00|7444.97|7444.97|7446.1|7446.1|7449.18|7449.18|7440.54|7440.54|0
1643277600000|2022-01-27 10:00:00|7446.18|7446.18|7446.11|7446.11|7446.21|7446.21|7436.94|7436.94|0
1643277900000|2022-01-27 10:05:00|7445.73|7445.73|7447.7|7447.7|7458.26|7458.26|7445.4|7445.4|0
1643278200000|2022-01-27 10:10:00|7448.32|7448.32|7442.88|7442.88|7452.46|7452.46|7442.88|7442.88|0
1643278500000|2022-01-27 10:15:00|7443.11|7443.11|7438.28|7438.28|7446.4|7446.4|7438.11|7438.11|0
1643278800000|2022-01-27 10:20:00|7438|7438|7441.67|7441.67|7444.05|7444.05|7437.19|7437.19|0
1643279100000|2022-01-27 10:25:00|7442.3|7442.3|7445.28|7445.28|7452.2|7452.2|7441.93|7441.93|0
1643279400000|2022-01-27 10:30:00|7445.07|7445.07|7422.89|7422.89|7445.07|7445.07|7422.78|7422.78|0
1643279700000|2022-01-27 10:35:00|7422.79|7422.79|7421.98|7421.98|7426.42|7426.42|7419.54|7419.54|0
1643280000000|2022-01-27 10:40:00|7422.36|7422.36|7414.22|7414.22|7422.71|7422.71|7412.05|7412.05|0
1643280300000|2022-01-27 10:45:00|7414.48|7414.48|7414.61|7414.61|7423.75|7423.75|7414.43|7414.43|0
1643280600000|2022-01-27 10:50:00|7413.75|7413.75|7400.98|7400.98|7413.75|7413.75|7396.21|7396.21|0
1643280900000|2022-01-27 10:55:00|7401.26|7401.26|7383.64|7383.64|7402.2|7402.2|7382.67|7382.67|0
1643281200000|2022-01-27 11:00:00|7383.67|7383.67|7397.28|7397.28|7398.11|7398.11|7382.91|7382.91|0
1643281500000|2022-01-27 11:05:00|7397.49|7397.49|7384.06|7384.06|7407.44|7407.44|7383.45|7383.45|0
1643281800000|2022-01-27 11:10:00|7383.6|7383.6|7405.33|7405.33|7405.7|7405.7|7383.09|7383.09|0
1643282100000|2022-01-27 11:15:00|7405.14|7405.14|7407.48|7407.48|7413|7413|7405.14|7405.14|0
1643282400000|2022-01-27 11:20:00|7407.32|7407.32|7407.68|7407.68|7411.19|7411.19|7404.04|7404.04|0
1643282700000|2022-01-27 11:25:00|7407.89|7407.89|7424.73|7424.73|7424.98|7424.98|7405.32|7405.32|0
1643283000000|2022-01-27 11:30:00|7424.63|7424.63|7410.21|7410.21|7425.32|7425.32|7410.17|7410.17|0
1643283300000|2022-01-27 11:35:00|7410.4|7410.4|7418.48|7418.48|7423.72|7423.72|7410.31|7410.31|0
1643283600000|2022-01-27 11:40:00|7418.39|7418.39|7426.14|7426.14|7426.33|7426.33|7415.48|7415.48|0
1643283900000|2022-01-27 11:45:00|7426.77|7426.77|7424.73|7424.73|7427.07|7427.07|7416.79|7416.79|0
1643284200000|2022-01-27 11:50:00|7424.89|7424.89|7416.96|7416.96|7427.37|7427.37|7416.64|7416.64|0
1643284500000|2022-01-27 11:55:00|7416.54|7416.54|7417.45|7417.45|7417.51|7417.51|7411.31|7411.31|0
1643284800000|2022-01-27 12:00:00|7417.67|7417.67|7408.41|7408.41|7419.89|7419.89|7404.28|7404.28|0
1643285100000|2022-01-27 12:05:00|7408.22|7408.22|7407.3|7407.3|7410.2|7410.2|7406.45|7406.45|0
1643285400000|2022-01-27 12:10:00|7407.35|7407.35|7425.2|7425.2|7425.2|7425.2|7406.33|7406.33|0
1643285700000|2022-01-27 12:15:00|7425.58|7425.58|7422.42|7422.42|7429.59|7429.59|7420.48|7420.48|0
1643286000000|2022-01-27 12:20:00|7422.48|7422.48|7420.92|7420.92|7427.49|7427.49|7420.62|7420.62|0
1643286300000|2022-01-27 12:25:00|7420.76|7420.76|7422.97|7422.97|7423.8|7423.8|7420.38|7420.38|0
1643286600000|2022-01-27 12:30:00|7422.82|7422.82|7421.21|7421.21|7427.78|7427.78|7421.13|7421.13|0
1643286900000|2022-01-27 12:35:00|7420.95|7420.95|7416.61|7416.61|7421.32|7421.32|7416.61|7416.61|0
1643287200000|2022-01-27 12:40:00|7416.31|7416.31|7424.89|7424.89|7426.09|7426.09|7415.61|7415.61|0
1643287500000|2022-01-27 12:45:00|7425.08|7425.08|7432.17|7432.17|7434.09|7434.09|7425.08|7425.08|0
1643287800000|2022-01-27 12:50:00|7432.55|7432.55|7449.78|7449.78|7450.37|7450.37|7432.55|7432.55|0
1643288100000|2022-01-27 12:55:00|7449.71|7449.71|7447.97|7447.97|7453|7453|7447.35|7447.35|0
1643288400000|2022-01-27 13:00:00|7447.78|7447.78|7459.03|7459.03|7460.9|7460.9|7447.78|7447.78|0
1643288700000|2022-01-27 13:05:00|7459.1|7459.1|7468.7|7468.7|7468.93|7468.93|7459.1|7459.1|0
1643289000000|2022-01-27 13:10:00|7469.1|7469.1|7465.73|7465.73|7472.41|7472.41|7465.67|7465.67|0
1643289300000|2022-01-27 13:15:00|7465.7|7465.7|7462.64|7462.64|7466.88|7466.88|7462.64|7462.64|0
1643289600000|2022-01-27 13:20:00|7462.61|7462.61|7460.92|7460.92|7465.93|7465.93|7454.93|7454.93|0
1643289900000|2022-01-27 13:25:00|7460.84|7460.84|7463.45|7463.45|7466.08|7466.08|7460.84|7460.84|0
1643290200000|2022-01-27 13:30:00|7463.71|7463.71|7460.45|7460.45|7469.03|7469.03|7460.45|7460.45|0
1643290500000|2022-01-27 13:35:00|7460.35|7460.35|7465.56|7465.56|7468.05|7468.05|7457.87|7457.87|0
1643290800000|2022-01-27 13:40:00|7465.04|7465.04|7472.78|7472.78|7472.78|7472.78|7465.04|7465.04|0
1643291100000|2022-01-27 13:45:00|7472.62|7472.62|7468.91|7468.91|7476.43|7476.43|7468.33|7468.33|0
1643291400000|2022-01-27 13:50:00|7469.22|7469.22|7483.93|7483.93|7484.52|7484.52|7468.18|7468.18|0
1643291700000|2022-01-27 13:55:00|7484.12|7484.12|7481.59|7481.59|7484.41|7484.41|7480.36|7480.36|0
1643292000000|2022-01-27 14:00:00|7481.29|7481.29|7474.72|7474.72|7481.36|7481.36|7471.94|7471.94|0
1643292300000|2022-01-27 14:05:00|7474.1|7474.1|7467.21|7467.21|7478.55|7478.55|7466.91|7466.91|0
1643292600000|2022-01-27 14:10:00|7467.11|7467.11|7462.05|7462.05|7467.87|7467.87|7456.46|7456.46|0
1643292900000|2022-01-27 14:15:00|7462.34|7462.34|7452.87|7452.87|7463.44|7463.44|7449.55|7449.55|0
1643293200000|2022-01-27 14:20:00|7452.9|7452.9|7443.72|7443.72|7456.9|7456.9|7443.1|7443.1|0
1643293500000|2022-01-27 14:25:00|7443.8|7443.8|7458.45|7458.45|7459.01|7459.01|7443.55|7443.55|0
1643293800000|2022-01-27 14:30:00|7458.4|7458.4|7462.49|7462.49|7462.87|7462.87|7452.12|7452.12|0
1643294100000|2022-01-27 14:35:00|7462.68|7462.68|7445.1|7445.1|7468.66|7468.66|7441.49|7441.49|0
1643294400000|2022-01-27 14:40:00|7444.91|7444.91|7478.9|7478.9|7479.88|7479.88|7444.91|7444.91|0
1643294700000|2022-01-27 14:45:00|7479.06|7479.06|7470.56|7470.56|7480.44|7480.44|7468.78|7468.78|0
1643295000000|2022-01-27 14:50:00|7470.94|7470.94|7465.62|7465.62|7470.94|7470.94|7459.26|7459.26|0
1643295300000|2022-01-27 14:55:00|7465.23|7465.23|7467.07|7467.07|7467.08|7467.08|7446.56|7446.56|0
1643295600000|2022-01-27 15:00:00|7466.98|7466.98|7478.72|7478.72|7478.72|7478.72|7451.68|7451.68|0
1643295900000|2022-01-27 15:05:00|7478.34|7478.34|7473.99|7473.99|7479.94|7479.94|7466.93|7466.93|0
1643296200000|2022-01-27 15:10:00|7473.46|7473.46|7477.29|7477.29|7482.45|7482.45|7468.47|7468.47|0
1643296500000|2022-01-27 15:15:00|7477.45|7477.45|7471.25|7471.25|7482.69|7482.69|7466.13|7466.13|0
1643296800000|2022-01-27 15:20:00|7471.55|7471.55|7447.32|7447.32|7475.08|7475.08|7446.98|7446.98|0
1643297100000|2022-01-27 15:25:00|7447.51|7447.51|7439.1|7439.1|7455.57|7455.57|7439.1|7439.1|0
1643297400000|2022-01-27 15:30:00|7439.41|7439.41|7427.82|7427.82|7444.18|7444.18|7426.04|7426.04|0
1643297700000|2022-01-27 15:35:00|7427.87|7427.87|7423.63|7423.63|7434.63|7434.63|7423.51|7423.51|0
1643298000000|2022-01-27 15:40:00|7423.24|7423.24|7437.63|7437.63|7437.63|7437.63|7423.24|7423.24|0
1643298300000|2022-01-27 15:45:00|7437.79|7437.79|7446.35|7446.35|7452.46|7452.46|7437.79|7437.79|0
1643298600000|2022-01-27 15:50:00|7446.31|7446.31|7444.64|7444.64|7453.59|7453.59|7444.37|7444.37|0
1643298900000|2022-01-27 15:55:00|7443.78|7443.78|7439.98|7439.98|7454.23|7454.23|7439.98|7439.98|0
1643299200000|2022-01-27 16:00:00|7440.36|7440.36|7465.79|7465.79|7467.72|7467.72|7440.36|7440.36|0
1643299500000|2022-01-27 16:05:00|7465.88|7465.88|7444.04|7444.04|7470.78|7470.78|7444.04|7444.04|0
1643299800000|2022-01-27 16:10:00|7444.45|7444.45|7459.24|7459.24|7459.57|7459.57|7444.45|7444.45|0
1643300100000|2022-01-27 16:15:00|7459.15|7459.15|7444.56|7444.56|7459.48|7459.48|7442.79|7442.79|0
1643300400000|2022-01-27 16:20:00|7444.18|7444.18|7436.57|7436.57|7448.29|7448.29|7436.08|7436.08|0
1643300700000|2022-01-27 16:25:00|7436.73|7436.73|7441.69|7441.69|7441.69|7441.69|7431.46|7431.46|0
1643357700000|2022-01-28 08:15:00|7401.61|7401.61|7369.5|7369.5|7402.46|7402.46|7368.38|7368.38|0
1643358000000|2022-01-28 08:20:00|7369.4|7369.4|7360.99|7360.99|7369.82|7369.82|7338.32|7338.32|0
1643358300000|2022-01-28 08:25:00|7360.3|7360.3|7354.22|7354.22|7365.78|7365.78|7348|7348|0
1643358600000|2022-01-28 08:30:00|7353.97|7353.97|7333.9|7333.9|7358.35|7358.35|7331.88|7331.88|0
1643358900000|2022-01-28 08:35:00|7335.62|7335.62|7345.12|7345.12|7350.72|7350.72|7335.32|7335.32|0
1643359200000|2022-01-28 08:40:00|7344.93|7344.93|7349.13|7349.13|7360.18|7360.18|7344.93|7344.93|0
1643359500000|2022-01-28 08:45:00|7348.9|7348.9|7357.21|7357.21|7370.7|7370.7|7343.36|7343.36|0
1643359800000|2022-01-28 08:50:00|7356.98|7356.98|7353.54|7353.54|7362.91|7362.91|7353.12|7353.12|0
1643360100000|2022-01-28 08:55:00|7354.39|7354.39|7349.83|7349.83|7356.13|7356.13|7326.8|7326.8|0
1643360400000|2022-01-28 09:00:00|7349.54|7349.54|7347.53|7347.53|7354.5|7354.5|7345.86|7345.86|0
1643360700000|2022-01-28 09:05:00|7347.45|7347.45|7342.19|7342.19|7352.31|7352.31|7340.71|7340.71|0
1643361000000|2022-01-28 09:10:00|7342.4|7342.4|7368.53|7368.53|7368.53|7368.53|7342.04|7342.04|0
1643361300000|2022-01-28 09:15:00|7368.79|7368.79|7360.08|7360.08|7374.64|7374.64|7356.82|7356.82|0
1643361600000|2022-01-28 09:20:00|7360.01|7360.01|7365.63|7365.63|7371.44|7371.44|7359.85|7359.85|0
1643361900000|2022-01-28 09:25:00|7365.57|7365.57|7353.73|7353.73|7368.33|7368.33|7349.62|7349.62|0
1643362200000|2022-01-28 09:30:00|7354.58|7354.58|7354.18|7354.18|7359.32|7359.32|7344.38|7344.38|0
1643362500000|2022-01-28 09:35:00|7354.41|7354.41|7350.27|7350.27|7354.41|7354.41|7343.51|7343.51|0
1643362800000|2022-01-28 09:40:00|7350.58|7350.58|7361.14|7361.14|7361.45|7361.45|7347.86|7347.86|0
1643363100000|2022-01-28 09:45:00|7361.29|7361.29|7355.41|7355.41|7365.58|7365.58|7354.68|7354.68|0
1643363400000|2022-01-28 09:50:00|7356.01|7356.01|7354.8|7354.8|7360.92|7360.92|7354.2|7354.2|0
1643363700000|2022-01-28 09:55:00|7355.03|7355.03|7346.86|7346.86|7357.35|7357.35|7339.96|7339.96|0
1643364000000|2022-01-28 10:00:00|7348.3|7348.3|7338.38|7338.38|7351.16|7351.16|7337.02|7337.02|0
1643364300000|2022-01-28 10:05:00|7338.19|7338.19|7342.68|7342.68|7344.85|7344.85|7338.19|7338.19|0
1643364600000|2022-01-28 10:10:00|7342.89|7342.89|7338.57|7338.57|7345.25|7345.25|7338.16|7338.16|0
1643364900000|2022-01-28 10:15:00|7338.36|7338.36|7337.2|7337.2|7338.36|7338.36|7333.05|7333.05|0
1643365200000|2022-01-28 10:20:00|7337.13|7337.13|7332.09|7332.09|7337.13|7337.13|7331.43|7331.43|0
1643365500000|2022-01-28 10:25:00|7331.88|7331.88|7346.58|7346.58|7349.79|7349.79|7331.31|7331.31|0
1643365800000|2022-01-28 10:30:00|7346.73|7346.73|7336.84|7336.84|7354.08|7354.08|7336.84|7336.84|0
1643366100000|2022-01-28 10:35:00|7335.98|7335.98|7323.65|7323.65|7336.66|7336.66|7323.65|7323.65|0
1643366400000|2022-01-28 10:40:00|7324.51|7324.51|7326.4|7326.4|7326.4|7326.4|7320.11|7320.11|0
1643366700000|2022-01-28 10:45:00|7327.25|7327.25|7357.92|7357.92|7358.79|7358.79|7327.25|7327.25|0
1643367000000|2022-01-28 10:50:00|7357.82|7357.82|7361.86|7361.86|7366.33|7366.33|7354.32|7354.32|0
1643367300000|2022-01-28 10:55:00|7362.72|7362.72|7369.47|7369.47|7369.47|7369.47|7359.77|7359.77|0
1643367600000|2022-01-28 11:00:00|7369.53|7369.53|7397.69|7397.69|7397.92|7397.92|7369.15|7369.15|0
1643367900000|2022-01-28 11:05:00|7398.16|7398.16|7405.11|7405.11|7412.87|7412.87|7396.45|7396.45|0
1643368200000|2022-01-28 11:10:00|7404.88|7404.88|7397.55|7397.55|7404.88|7404.88|7397.27|7397.27|0
1643368500000|2022-01-28 11:15:00|7398.41|7398.41|7385.11|7385.11|7398.41|7398.41|7384.55|7384.55|0
1643368800000|2022-01-28 11:20:00|7385.07|7385.07|7383|7383|7385.11|7385.11|7370.37|7370.37|0
1643369100000|2022-01-28 11:25:00|7384.51|7384.51|7399.44|7399.44|7399.44|7399.44|7382.21|7382.21|0
1643369400000|2022-01-28 11:30:00|7399.6|7399.6|7401.79|7401.79|7402.64|7402.64|7398.15|7398.15|0
1643369700000|2022-01-28 11:35:00|7402|7402|7403.04|7403.04|7410.15|7410.15|7401.67|7401.67|0
1643370000000|2022-01-28 11:40:00|7402.51|7402.51|7387.98|7387.98|7405.15|7405.15|7387.98|7387.98|0
1643370300000|2022-01-28 11:45:00|7387.88|7387.88|7390.18|7390.18|7390.18|7390.18|7381.51|7381.51|0
1643370600000|2022-01-28 11:50:00|7390.08|7390.08|7390.13|7390.13|7394.45|7394.45|7387.29|7387.29|0
1643370900000|2022-01-28 11:55:00|7389.52|7389.52|7400.33|7400.33|7403.04|7403.04|7385.29|7385.29|0
1643371200000|2022-01-28 12:00:00|7401.19|7401.19|7402.84|7402.84|7406.42|7406.42|7399.86|7399.86|0
1643371500000|2022-01-28 12:05:00|7402.3|7402.3|7380.84|7380.84|7402.3|7402.3|7380.84|7380.84|0
1643371800000|2022-01-28 12:10:00|7380.76|7380.76|7392.68|7392.68|7392.68|7392.68|7377.17|7377.17|0
1643372100000|2022-01-28 12:15:00|7393.53|7393.53|7380.02|7380.02|7394.6|7394.6|7379.89|7379.89|0
1643372400000|2022-01-28 12:20:00|7380.25|7380.25|7369.83|7369.83|7383.29|7383.29|7369.42|7369.42|0
1643372700000|2022-01-28 12:25:00|7369.93|7369.93|7371.33|7371.33|7374.93|7374.93|7369.64|7369.64|0
1643373000000|2022-01-28 12:30:00|7371.63|7371.63|7373.49|7373.49|7379.24|7379.24|7370.91|7370.91|0
1643373300000|2022-01-28 12:35:00|7373.68|7373.68|7357.65|7357.65|7373.79|7373.79|7354.58|7354.58|0
1643373600000|2022-01-28 12:40:00|7358.27|7358.27|7340.41|7340.41|7359.06|7359.06|7340.41|7340.41|0
1643373900000|2022-01-28 12:45:00|7340.25|7340.25|7335.71|7335.71|7347.26|7347.26|7335.71|7335.71|0
1643374200000|2022-01-28 12:50:00|7335.4|7335.4|7337.25|7337.25|7343.79|7343.79|7333.59|7333.59|0
1643374500000|2022-01-28 12:55:00|7337.41|7337.41|7339.03|7339.03|7341.21|7341.21|7335.94|7335.94|0
1643374800000|2022-01-28 13:00:00|7339.1|7339.1|7364.07|7364.07|7365.78|7365.78|7339.1|7339.1|0
1643375100000|2022-01-28 13:05:00|7364.14|7364.14|7358.96|7358.96|7364.37|7364.37|7352.07|7352.07|0
1643375400000|2022-01-28 13:10:00|7358.99|7358.99|7370.12|7370.12|7370.89|7370.89|7356.08|7356.08|0
1643375700000|2022-01-28 13:15:00|7369.91|7369.91|7386.46|7386.46|7392.07|7392.07|7369.64|7369.64|0
1643376000000|2022-01-28 13:20:00|7386.56|7386.56|7382.56|7382.56|7388.93|7388.93|7382.56|7382.56|0
1643376300000|2022-01-28 13:25:00|7382.41|7382.41|7385.25|7385.25|7387.44|7387.44|7374.78|7374.78|0
1643376600000|2022-01-28 13:30:00|7385.44|7385.44|7420.04|7420.04|7421|7421|7385.44|7385.44|0
1643376900000|2022-01-28 13:35:00|7420.42|7420.42|7439.57|7439.57|7439.57|7439.57|7420.33|7420.33|0
1643377200000|2022-01-28 13:40:00|7440.43|7440.43|7446.05|7446.05|7458.66|7458.66|7437.01|7437.01|0
1643377500000|2022-01-28 13:45:00|7445.95|7445.95|7429.67|7429.67|7447.72|7447.72|7428.59|7428.59|0
1643377800000|2022-01-28 13:50:00|7429.82|7429.82|7422.14|7422.14|7432.19|7432.19|7419.68|7419.68|0
1643378100000|2022-01-28 13:55:00|7422.22|7422.22|7438.04|7438.04|7438.04|7438.04|7420.73|7420.73|0
1643378400000|2022-01-28 14:00:00|7438.13|7438.13|7432.18|7432.18|7440.07|7440.07|7423.83|7423.83|0
1643378700000|2022-01-28 14:05:00|7432.36|7432.36|7436.3|7436.3|7439.05|7439.05|7432.36|7432.36|0
1643379000000|2022-01-28 14:10:00|7436.77|7436.77|7423.98|7423.98|7437.56|7437.56|7423.98|7423.98|0
1643379300000|2022-01-28 14:15:00|7423.85|7423.85|7415.56|7415.56|7424.47|7424.47|7414.01|7414.01|0
1643379600000|2022-01-28 14:20:00|7416.41|7416.41|7411.27|7411.27|7421.68|7421.68|7411.27|7411.27|0
1643379900000|2022-01-28 14:25:00|7411.08|7411.08|7413.66|7413.66|7414.23|7414.23|7411.07|7411.07|0
1643380200000|2022-01-28 14:30:00|7414.03|7414.03|7396.11|7396.11|7419.08|7419.08|7396.11|7396.11|0
1643380500000|2022-01-28 14:35:00|7396.34|7396.34|7409.68|7409.68|7417.27|7417.27|7393.95|7393.95|0
1643380800000|2022-01-28 14:40:00|7409.65|7409.65|7418.51|7418.51|7422.17|7422.17|7403.5|7403.5|0
1643381100000|2022-01-28 14:45:00|7418.4|7418.4|7394.01|7394.01|7419.56|7419.56|7394.01|7394.01|0
1643381400000|2022-01-28 14:50:00|7393.9|7393.9|7403.94|7403.94|7409.54|7409.54|7388.47|7388.47|0
1643381700000|2022-01-28 14:55:00|7403.75|7403.75|7394.77|7394.77|7408.16|7408.16|7393.87|7393.87|0
1643382000000|2022-01-28 15:00:00|7394.31|7394.31|7378.81|7378.81|7394.31|7394.31|7375.9|7375.9|0
1643382300000|2022-01-28 15:05:00|7378.62|7378.62|7387.07|7387.07|7397.04|7397.04|7377.41|7377.41|0
1643382600000|2022-01-28 15:10:00|7387.03|7387.03|7380.35|7380.35|7401.68|7401.68|7380.29|7380.29|0
1643382900000|2022-01-28 15:15:00|7380.15|7380.15|7390.52|7390.52|7390.97|7390.97|7376.86|7376.86|0
1643383200000|2022-01-28 15:20:00|7390.4|7390.4|7388.49|7388.49|7397.29|7397.29|7386.77|7386.77|0
1643383500000|2022-01-28 15:25:00|7388.65|7388.65|7367.69|7367.69|7389.57|7389.57|7362.92|7362.92|0
1643383800000|2022-01-28 15:30:00|7367.95|7367.95|7345.91|7345.91|7368.97|7368.97|7345.28|7345.28|0
1643384100000|2022-01-28 15:35:00|7345.98|7345.98|7353.31|7353.31|7360.62|7360.62|7345.37|7345.37|0
1643384400000|2022-01-28 15:40:00|7353.52|7353.52|7330.74|7330.74|7353.8|7353.8|7328.77|7328.77|0
1643384700000|2022-01-28 15:45:00|7330.8|7330.8|7370.85|7370.85|7370.85|7370.85|7327.77|7327.77|0
1643385000000|2022-01-28 15:50:00|7371|7371|7379.19|7379.19|7381.19|7381.19|7362.1|7362.1|0
1643385300000|2022-01-28 15:55:00|7379.25|7379.25|7388.62|7388.62|7388.62|7388.62|7371.28|7371.28|0
1643385600000|2022-01-28 16:00:00|7387.16|7387.16|7402.89|7402.89|7402.89|7402.89|7383.41|7383.41|0
1643385900000|2022-01-28 16:05:00|7403.05|7403.05|7420.8|7420.8|7424.8|7424.8|7403.05|7403.05|0
1643386200000|2022-01-28 16:10:00|7420.83|7420.83|7420.36|7420.36|7432.98|7432.98|7419.75|7419.75|0
1643386500000|2022-01-28 16:15:00|7420.51|7420.51|7427.12|7427.12|7431.16|7431.16|7420.32|7420.32|0
1643386800000|2022-01-28 16:20:00|7427.34|7427.34|7427.08|7427.08|7429.95|7429.95|7422.6|7422.6|0
1643387100000|2022-01-28 16:25:00|7427.02|7427.02|7429.54|7429.54|7441.25|7441.25|7421.5|7421.5|0
1643616900000|2022-01-31 08:15:00|7448.27|7448.27|7439.65|7439.65|7454.63|7454.63|7431.61|7431.61|0
1643617200000|2022-01-31 08:20:00|7439.19|7439.19|7434.2|7434.2|7444.21|7444.21|7424.89|7424.89|0
1643617500000|2022-01-31 08:25:00|7433.82|7433.82|7426.34|7426.34|7437.88|7437.88|7423.27|7423.27|0
1643617800000|2022-01-31 08:30:00|7427.54|7427.54|7419.33|7419.33|7432.95|7432.95|7411.52|7411.52|0
1643618100000|2022-01-31 08:35:00|7419.71|7419.71|7410.49|7410.49|7422.78|7422.78|7410.32|7410.32|0
1643618400000|2022-01-31 08:40:00|7410.88|7410.88|7442.61|7442.61|7442.61|7442.61|7410.88|7410.88|0
1643618700000|2022-01-31 08:45:00|7442.42|7442.42|7478.84|7478.84|7479.98|7479.98|7441.63|7441.63|0
1643619000000|2022-01-31 08:50:00|7478.95|7478.95|7484.68|7484.68|7486.86|7486.86|7468.74|7468.74|0
1643619300000|2022-01-31 08:55:00|7484.28|7484.28|7459.24|7459.24|7484.47|7484.47|7456.47|7456.47|0
1643619600000|2022-01-31 09:00:00|7459.47|7459.47|7438.68|7438.68|7459.68|7459.68|7435.99|7435.99|0
1643619900000|2022-01-31 09:05:00|7438.52|7438.52|7416.06|7416.06|7440.64|7440.64|7413.89|7413.89|0
1643620200000|2022-01-31 09:10:00|7416.32|7416.32|7410.33|7410.33|7417.04|7417.04|7398.95|7398.95|0
1643620500000|2022-01-31 09:15:00|7410.48|7410.48|7413.31|7413.31|7413.61|7413.61|7406.05|7406.05|0
1643620800000|2022-01-31 09:20:00|7413.2|7413.2|7393.26|7393.26|7413.84|7413.84|7390.7|7390.7|0
1643621100000|2022-01-31 09:25:00|7392.96|7392.96|7395.83|7395.83|7397.55|7397.55|7391.28|7391.28|0
1643621400000|2022-01-31 09:30:00|7395.92|7395.92|7385.03|7385.03|7398.48|7398.48|7375.43|7375.43|0
1643621700000|2022-01-31 09:35:00|7385.13|7385.13|7391.83|7391.83|7397.33|7397.33|7385.13|7385.13|0
1643622000000|2022-01-31 09:40:00|7391.79|7391.79|7388.16|7388.16|7391.79|7391.79|7385.22|7385.22|0
1643622300000|2022-01-31 09:45:00|7388.27|7388.27|7377.55|7377.55|7388.27|7388.27|7377.55|7377.55|0
1643622600000|2022-01-31 09:50:00|7377.17|7377.17|7371.3|7371.3|7381.31|7381.31|7370.76|7370.76|0
1643622900000|2022-01-31 09:55:00|7371.44|7371.44|7391.18|7391.18|7391.18|7391.18|7370.8|7370.8|0
1643623200000|2022-01-31 10:00:00|7391.29|7391.29|7396.37|7396.37|7397.4|7397.4|7386.35|7386.35|0
1643623500000|2022-01-31 10:05:00|7396.94|7396.94|7403.05|7403.05|7406.55|7406.55|7389.76|7389.76|0
1643623800000|2022-01-31 10:10:00|7403.47|7403.47|7401.23|7401.23|7403.85|7403.85|7393.02|7393.02|0
1643624100000|2022-01-31 10:15:00|7401.02|7401.02|7407.09|7407.09|7408.6|7408.6|7400.84|7400.84|0
1643624400000|2022-01-31 10:20:00|7406.96|7406.96|7395.92|7395.92|7406.96|7406.96|7391.99|7391.99|0
1643624700000|2022-01-31 10:25:00|7395.44|7395.44|7450.13|7450.13|7450.59|7450.59|7394.85|7394.85|0
1643625000000|2022-01-31 10:30:00|7450.24|7450.24|7414.47|7414.47|7450.24|7450.24|7413.98|7413.98|0
1643625300000|2022-01-31 10:35:00|7414.58|7414.58|7387.13|7387.13|7423.57|7423.57|7387.13|7387.13|0
1643625600000|2022-01-31 10:40:00|7387.32|7387.32|7406.58|7406.58|7414.25|7414.25|7387.11|7387.11|0
1643625900000|2022-01-31 10:45:00|7406.42|7406.42|7417.95|7417.95|7419.6|7419.6|7406.17|7406.17|0
1643626200000|2022-01-31 10:50:00|7417.67|7417.67|7402.96|7402.96|7417.93|7417.93|7402.96|7402.96|0
1643626500000|2022-01-31 10:55:00|7402.16|7402.16|7428.44|7428.44|7428.44|7428.44|7393.59|7393.59|0
1643626800000|2022-01-31 11:00:00|7429.3|7429.3|7422.46|7422.46|7440.91|7440.91|7421.34|7421.34|0
1643627100000|2022-01-31 11:05:00|7422.25|7422.25|7430.81|7430.81|7431.75|7431.75|7422.25|7422.25|0
1643627400000|2022-01-31 11:10:00|7430.77|7430.77|7419.94|7419.94|7433.91|7433.91|7419.36|7419.36|0
1643627700000|2022-01-31 11:15:00|7420.13|7420.13|7413.45|7413.45|7424.29|7424.29|7412.08|7412.08|0
1643628000000|2022-01-31 11:20:00|7411.74|7411.74|7419.85|7419.85|7421.14|7421.14|7409.26|7409.26|0
1643628300000|2022-01-31 11:25:00|7420.01|7420.01|7406.22|7406.22|7420.01|7420.01|7399.39|7399.39|0
1643628600000|2022-01-31 11:30:00|7406.24|7406.24|7423.88|7423.88|7427.79|7427.79|7406.24|7406.24|0
1643628900000|2022-01-31 11:35:00|7424.18|7424.18|7412.36|7412.36|7425.45|7425.45|7410.96|7410.96|0
1643629200000|2022-01-31 11:40:00|7411.51|7411.51|7416.21|7416.21|7419.81|7419.81|7411.09|7411.09|0
1643629500000|2022-01-31 11:45:00|7415.35|7415.35|7407.21|7407.21|7415.69|7415.69|7405.93|7405.93|0
1643629800000|2022-01-31 11:50:00|7406.97|7406.97|7419.03|7419.03|7423.31|7423.31|7406.97|7406.97|0
1643630100000|2022-01-31 11:55:00|7418.84|7418.84|7424.31|7424.31|7425.52|7425.52|7418.84|7418.84|0
1643630400000|2022-01-31 12:00:00|7424.36|7424.36|7436.12|7436.12|7438.27|7438.27|7424.36|7424.36|0
1643630700000|2022-01-31 12:05:00|7433.55|7433.55|7425.8|7425.8|7433.55|7433.55|7420.87|7420.87|0
1643631000000|2022-01-31 12:10:00|7425.91|7425.91|7439.5|7439.5|7440.53|7440.53|7425.91|7425.91|0
1643631300000|2022-01-31 12:15:00|7439.58|7439.58|7426.4|7426.4|7440.5|7440.5|7422.5|7422.5|0
1643631600000|2022-01-31 12:20:00|7426.78|7426.78|7397.79|7397.79|7426.78|7426.78|7397.76|7397.76|0
1643631900000|2022-01-31 12:25:00|7397.6|7397.6|7401.3|7401.3|7404.76|7404.76|7397.45|7397.45|0
1643632200000|2022-01-31 12:30:00|7401.11|7401.11|7399.45|7399.45|7401.11|7401.11|7393.96|7393.96|0
1643632500000|2022-01-31 12:35:00|7399.85|7399.85|7401.43|7401.43|7402.45|7402.45|7392.84|7392.84|0
1643632800000|2022-01-31 12:40:00|7401.24|7401.24|7403.71|7403.71|7409.02|7409.02|7400.62|7400.62|0
1643633100000|2022-01-31 12:45:00|7405.29|7405.29|7427.82|7427.82|7427.82|7427.82|7405.29|7405.29|0
1643633400000|2022-01-31 12:50:00|7427.63|7427.63|7426.56|7426.56|7427.63|7427.63|7423.5|7423.5|0
1643633700000|2022-01-31 12:55:00|7426.48|7426.48|7441.86|7441.86|7441.86|7441.86|7424.53|7424.53|0
1643634000000|2022-01-31 13:00:00|7441.99|7441.99|7433.51|7433.51|7442.38|7442.38|7433.51|7433.51|0
1643634300000|2022-01-31 13:05:00|7433.36|7433.36|7415.97|7415.97|7433.36|7433.36|7414.91|7414.91|0
1643634600000|2022-01-31 13:10:00|7416.35|7416.35|7434.73|7434.73|7434.73|7434.73|7416.35|7416.35|0
1643634900000|2022-01-31 13:15:00|7435.21|7435.21|7438.57|7438.57|7445.43|7445.43|7435.21|7435.21|0
1643635200000|2022-01-31 13:20:00|7438.65|7438.65|7438.61|7438.61|7438.84|7438.84|7433.84|7433.84|0
1643635500000|2022-01-31 13:25:00|7438.31|7438.31|7459.04|7459.04|7459.12|7459.12|7429.32|7429.32|0
1643635800000|2022-01-31 13:30:00|7459.17|7459.17|7468.23|7468.23|7468.27|7468.27|7455.75|7455.75|0
1643636100000|2022-01-31 13:35:00|7467.37|7467.37|7468.89|7468.89|7469.95|7469.95|7463.1|7463.1|0
1643636400000|2022-01-31 13:40:00|7469.46|7469.46|7455.17|7455.17|7474.22|7474.22|7453.6|7453.6|0
1643636700000|2022-01-31 13:45:00|7455.38|7455.38|7450.05|7450.05|7461.35|7461.35|7446.06|7446.06|0
1643637000000|2022-01-31 13:50:00|7450.24|7450.24|7444.77|7444.77|7452.27|7452.27|7444.77|7444.77|0
1643637300000|2022-01-31 13:55:00|7444.84|7444.84|7439.37|7439.37|7449.73|7449.73|7439.37|7439.37|0
1643637600000|2022-01-31 14:00:00|7439.56|7439.56|7420.94|7420.94|7439.56|7439.56|7420.94|7420.94|0
1643637900000|2022-01-31 14:05:00|7420.86|7420.86|7435.5|7435.5|7437.08|7437.08|7420.86|7420.86|0
1643638200000|2022-01-31 14:10:00|7435.59|7435.59|7430.69|7430.69|7437.78|7437.78|7430.69|7430.69|0
1643638500000|2022-01-31 14:15:00|7430.72|7430.72|7429.78|7429.78|7434.83|7434.83|7428.09|7428.09|0
1643638800000|2022-01-31 14:20:00|7429.63|7429.63|7433.83|7433.83|7433.83|7433.83|7424.4|7424.4|0
1643639100000|2022-01-31 14:25:00|7433.64|7433.64|7439.92|7439.92|7442.87|7442.87|7433.64|7433.64|0
1643639400000|2022-01-31 14:30:00|7439.96|7439.96|7450.89|7450.89|7450.89|7450.89|7419.58|7419.58|0
1643639700000|2022-01-31 14:35:00|7450.58|7450.58|7436.08|7436.08|7451.19|7451.19|7433.5|7433.5|0
1643640000000|2022-01-31 14:40:00|7436.26|7436.26|7440.29|7440.29|7440.29|7440.29|7433.43|7433.43|0
1643640300000|2022-01-31 14:45:00|7440.51|7440.51|7438.48|7438.48|7446.3|7446.3|7434.85|7434.85|0
1643640600000|2022-01-31 14:50:00|7438.61|7438.61|7450.07|7450.07|7460.32|7460.32|7420.02|7420.02|0
1643640900000|2022-01-31 14:55:00|7450.23|7450.23|7464.46|7464.46|7464.54|7464.54|7446.01|7446.01|0
1643641200000|2022-01-31 15:00:00|7464.62|7464.62|7467.68|7467.68|7475.35|7475.35|7462.51|7462.51|0
1643641500000|2022-01-31 15:05:00|7466.91|7466.91|7491.54|7491.54|7491.54|7491.54|7460.62|7460.62|0
1643641800000|2022-01-31 15:10:00|7491.83|7491.83|7486.37|7486.37|7492.66|7492.66|7478.23|7478.23|0
1643642100000|2022-01-31 15:15:00|7486.18|7486.18|7488.69|7488.69|7490.4|7490.4|7475.74|7475.74|0
1643642400000|2022-01-31 15:20:00|7488.53|7488.53|7495.25|7495.25|7510.55|7510.55|7487.45|7487.45|0
1643642700000|2022-01-31 15:25:00|7495.71|7495.71|7463.42|7463.42|7495.75|7495.75|7463.28|7463.28|0
1643643000000|2022-01-31 15:30:00|7463.37|7463.37|7458.09|7458.09|7471.1|7471.1|7454.76|7454.76|0
1643643300000|2022-01-31 15:35:00|7458.03|7458.03|7461.68|7461.68|7471.78|7471.78|7458.03|7458.03|0
1643643600000|2022-01-31 15:40:00|7461.87|7461.87|7475.64|7475.64|7476.23|7476.23|7452.04|7452.04|0
1643643900000|2022-01-31 15:45:00|7475.74|7475.74|7488.79|7488.79|7490|7490|7464.76|7464.76|0
1643644200000|2022-01-31 15:50:00|7488.25|7488.25|7496.55|7496.55|7503.66|7503.66|7484.75|7484.75|0
1643644500000|2022-01-31 15:55:00|7496.5|7496.5|7513.74|7513.74|7520.74|7520.74|7495.08|7495.08|0
1643644800000|2022-01-31 16:00:00|7513.59|7513.59|7519.09|7519.09|7520.81|7520.81|7509.17|7509.17|0
1643645100000|2022-01-31 16:05:00|7519.95|7519.95|7515.64|7515.64|7525.62|7525.62|7514.03|7514.03|0
1643645400000|2022-01-31 16:10:00|7515.8|7515.8|7508.03|7508.03|7515.93|7515.93|7506.63|7506.63|0
1643645700000|2022-01-31 16:15:00|7508.08|7508.08|7499.65|7499.65|7510.84|7510.84|7499.65|7499.65|0
1643646000000|2022-01-31 16:20:00|7499.83|7499.83|7502.84|7502.84|7503.37|7503.37|7496.04|7496.04|0
1643646300000|2022-01-31 16:25:00|7501.47|7501.47|7494.96|7494.96|7507.59|7507.59|7488.68|7488.68|0
1643703300000|2022-02-01 08:15:00|7584.08|7584.08|7551.15|7551.15|7584.47|7584.47|7550.37|7550.37|0
1643703600000|2022-02-01 08:20:00|7550.87|7550.87|7545.45|7545.45|7563.84|7563.84|7544.88|7544.88|0
1643703900000|2022-02-01 08:25:00|7545.14|7545.14|7605.35|7605.35|7606.25|7606.25|7543.61|7543.61|0
1643704200000|2022-02-01 08:30:00|7607.92|7607.92|7623.87|7623.87|7625.84|7625.84|7604.57|7604.57|0
1643704500000|2022-02-01 08:35:00|7623.77|7623.77|7650.04|7650.04|7650.04|7650.04|7622.41|7622.41|0
1643704800000|2022-02-01 08:40:00|7649.81|7649.81|7663.48|7663.48|7667.45|7667.45|7649.56|7649.56|0
1643705100000|2022-02-01 08:45:00|7663.4|7663.4|7666.73|7666.73|7667.13|7667.13|7651.34|7651.34|0
1643705400000|2022-02-01 08:50:00|7666.92|7666.92|7645.51|7645.51|7666.92|7666.92|7640.66|7640.66|0
1643705700000|2022-02-01 08:55:00|7645.82|7645.82|7650.09|7650.09|7652.14|7652.14|7638.54|7638.54|0
1643706000000|2022-02-01 09:00:00|7650.88|7650.88|7637.87|7637.87|7651.24|7651.24|7632.69|7632.69|0
1643706300000|2022-02-01 09:05:00|7638.09|7638.09|7640.7|7640.7|7650.83|7650.83|7638.09|7638.09|0
1643706600000|2022-02-01 09:10:00|7639.95|7639.95|7645.27|7645.27|7650.44|7650.44|7633.75|7633.75|0
1643706900000|2022-02-01 09:15:00|7644.61|7644.61|7614.65|7614.65|7644.61|7644.61|7614.35|7614.35|0
1643707200000|2022-02-01 09:20:00|7614.73|7614.73|7595.87|7595.87|7615.27|7615.27|7592.5|7592.5|0
1643707500000|2022-02-01 09:25:00|7595.68|7595.68|7571.43|7571.43|7598.52|7598.52|7570.83|7570.83|0
1643707800000|2022-02-01 09:30:00|7570.57|7570.57|7589.66|7589.66|7594.16|7594.16|7569.36|7569.36|0
1643708100000|2022-02-01 09:35:00|7589.96|7589.96|7606.61|7606.61|7606.92|7606.92|7589.34|7589.34|0
1643708400000|2022-02-01 09:40:00|7606.11|7606.11|7583.22|7583.22|7606.11|7606.11|7581.02|7581.02|0
1643708700000|2022-02-01 09:45:00|7583.75|7583.75|7596.68|7596.68|7596.8|7596.8|7583.75|7583.75|0
1643709000000|2022-02-01 09:50:00|7596.31|7596.31|7606.38|7606.38|7608.49|7608.49|7595.59|7595.59|0
1643709300000|2022-02-01 09:55:00|7606.27|7606.27|7604.92|7604.92|7606.27|7606.27|7600.49|7600.49|0
1643709600000|2022-02-01 10:00:00|7604.66|7604.66|7615.92|7615.92|7615.92|7615.92|7604.59|7604.59|0
1643709900000|2022-02-01 10:05:00|7616.3|7616.3|7621.13|7621.13|7625.38|7625.38|7616.17|7616.17|0
1643710200000|2022-02-01 10:10:00|7621.02|7621.02|7608.45|7608.45|7622|7622|7607.52|7607.52|0
1643710500000|2022-02-01 10:15:00|7608.74|7608.74|7606.73|7606.73|7608.88|7608.88|7600.29|7600.29|0
1643710800000|2022-02-01 10:20:00|7606.95|7606.95|7604.69|7604.69|7612.09|7612.09|7602.47|7602.47|0
1643711100000|2022-02-01 10:25:00|7604.8|7604.8|7606.03|7606.03|7608.38|7608.38|7604.6|7604.6|0
1643711400000|2022-02-01 10:30:00|7605.43|7605.43|7608.67|7608.67|7610.59|7610.59|7601.99|7601.99|0
1643711700000|2022-02-01 10:35:00|7608.82|7608.82|7611.79|7611.79|7611.81|7611.81|7604.91|7604.91|0
1643712000000|2022-02-01 10:40:00|7610.7|7610.7|7609.56|7609.56|7610.97|7610.97|7606.9|7606.9|0
1643712300000|2022-02-01 10:45:00|7608.62|7608.62|7602.87|7602.87|7615.54|7615.54|7602.87|7602.87|0
1643712600000|2022-02-01 10:50:00|7602.79|7602.79|7604.56|7604.56|7607.8|7607.8|7600.1|7600.1|0
1643712900000|2022-02-01 10:55:00|7603.7|7603.7|7605.87|7605.87|7609.73|7609.73|7603.7|7603.7|0
1643713200000|2022-02-01 11:00:00|7605.78|7605.78|7618.65|7618.65|7620.16|7620.16|7603.72|7603.72|0
1643713500000|2022-02-01 11:05:00|7618.54|7618.54|7622.63|7622.63|7622.63|7622.63|7615.55|7615.55|0
1643713800000|2022-02-01 11:10:00|7622.66|7622.66|7617.07|7617.07|7625.36|7625.36|7616.99|7616.99|0
1643714100000|2022-02-01 11:15:00|7617.2|7617.2|7612.85|7612.85|7619.91|7619.91|7612.55|7612.55|0
1643714400000|2022-02-01 11:20:00|7613.32|7613.32|7615.66|7615.66|7617.61|7617.61|7613.32|7613.32|0
1643714700000|2022-02-01 11:25:00|7615.29|7615.29|7615.13|7615.13|7615.9|7615.9|7611.92|7611.92|0
1643715000000|2022-02-01 11:30:00|7614.73|7614.73|7614.57|7614.57|7622.06|7622.06|7614.57|7614.57|0
1643715300000|2022-02-01 11:35:00|7614.61|7614.61|7611.98|7611.98|7617.98|7617.98|7611.96|7611.96|0
1643715600000|2022-02-01 11:40:00|7612.17|7612.17|7612.34|7612.34|7616.05|7616.05|7611.48|7611.48|0
1643715900000|2022-02-01 11:45:00|7612.86|7612.86|7624.59|7624.59|7626.76|7626.76|7612.79|7612.79|0
1643716200000|2022-02-01 11:50:00|7624.4|7624.4|7625.44|7625.44|7626.95|7626.95|7621.32|7621.32|0
1643716500000|2022-02-01 11:55:00|7625.59|7625.59|7625.01|7625.01|7628.56|7628.56|7623.91|7623.91|0
1643716800000|2022-02-01 12:00:00|7625.08|7625.08|7614.24|7614.24|7625.08|7625.08|7614.24|7614.24|0
1643717100000|2022-02-01 12:05:00|7614.55|7614.55|7618.46|7618.46|7623.23|7623.23|7614.55|7614.55|0
1643717400000|2022-02-01 12:10:00|7617.61|7617.61|7607.76|7607.76|7618.08|7618.08|7606.6|7606.6|0
1643717700000|2022-02-01 12:15:00|7607.66|7607.66|7604.18|7604.18|7607.76|7607.76|7603.27|7603.27|0
1643718000000|2022-02-01 12:20:00|7605.04|7605.04|7608.16|7608.16|7608.32|7608.32|7603.74|7603.74|0
1643718300000|2022-02-01 12:25:00|7608.32|7608.32|7609.92|7609.92|7612.43|7612.43|7608.11|7608.11|0
1643718600000|2022-02-01 12:30:00|7609.61|7609.61|7594|7594|7609.61|7609.61|7592.45|7592.45|0
1643718900000|2022-02-01 12:35:00|7593.58|7593.58|7600.2|7600.2|7600.2|7600.2|7593.58|7593.58|0
1643719200000|2022-02-01 12:40:00|7600.33|7600.33|7586.57|7586.57|7600.33|7600.33|7586.57|7586.57|0
1643719500000|2022-02-01 12:45:00|7585.38|7585.38|7584.83|7584.83|7590.17|7590.17|7577.85|7577.85|0
1643719800000|2022-02-01 12:50:00|7585.04|7585.04|7586.96|7586.96|7588.91|7588.91|7584.66|7584.66|0
1643720100000|2022-02-01 12:55:00|7588.67|7588.67|7590.83|7590.83|7591.21|7591.21|7586.6|7586.6|0
1643720400000|2022-02-01 13:00:00|7591.14|7591.14|7598.19|7598.19|7602.74|7602.74|7589.98|7589.98|0
1643720700000|2022-02-01 13:05:00|7598.17|7598.17|7607.94|7607.94|7607.94|7607.94|7596.68|7596.68|0
1643721000000|2022-02-01 13:10:00|7608.03|7608.03|7604.72|7604.72|7609.18|7609.18|7603.83|7603.83|0
1643721300000|2022-02-01 13:15:00|7604.53|7604.53|7598.33|7598.33|7606.79|7606.79|7598.19|7598.19|0
1643721600000|2022-02-01 13:20:00|7598.71|7598.71|7604.9|7604.9|7606.91|7606.91|7598.41|7598.41|0
1643721900000|2022-02-01 13:25:00|7604.94|7604.94|7599.44|7599.44|7605.54|7605.54|7599.25|7599.25|0
1643722200000|2022-02-01 13:30:00|7599.55|7599.55|7597.32|7597.32|7601.89|7601.89|7596.68|7596.68|0
1643722500000|2022-02-01 13:35:00|7597.48|7597.48|7591.85|7591.85|7597.55|7597.55|7591.75|7591.75|0
1643722800000|2022-02-01 13:40:00|7593.57|7593.57|7598.31|7598.31|7602.08|7602.08|7593.57|7593.57|0
1643723100000|2022-02-01 13:45:00|7598.45|7598.45|7588.12|7588.12|7599.49|7599.49|7587.6|7587.6|0
1643723400000|2022-02-01 13:50:00|7587.26|7587.26|7590.98|7590.98|7591.1|7591.1|7585.29|7585.29|0
1643723700000|2022-02-01 13:55:00|7591.29|7591.29|7590.04|7590.04|7595.91|7595.91|7589.16|7589.16|0
1643724000000|2022-02-01 14:00:00|7590.12|7590.12|7583.18|7583.18|7590.68|7590.68|7582.95|7582.95|0
1643724300000|2022-02-01 14:05:00|7582.92|7582.92|7582.91|7582.91|7583.34|7583.34|7578.15|7578.15|0
1643724600000|2022-02-01 14:10:00|7583.1|7583.1|7580.26|7580.26|7587.28|7587.28|7579.94|7579.94|0
1643724900000|2022-02-01 14:15:00|7580.04|7580.04|7578.71|7578.71|7581.67|7581.67|7578.71|7578.71|0
1643725200000|2022-02-01 14:20:00|7579.01|7579.01|7588.43|7588.43|7589.95|7589.95|7579.01|7579.01|0
1643725500000|2022-02-01 14:25:00|7588.54|7588.54|7597.78|7597.78|7598.9|7598.9|7587.1|7587.1|0
1643725800000|2022-02-01 14:30:00|7597.69|7597.69|7606.47|7606.47|7606.55|7606.55|7588.72|7588.72|0
1643726100000|2022-02-01 14:35:00|7606.25|7606.25|7602.64|7602.64|7615.09|7615.09|7602.36|7602.36|0
1643726400000|2022-02-01 14:40:00|7602.83|7602.83|7569.52|7569.52|7602.98|7602.98|7561.26|7561.26|0
1643726700000|2022-02-01 14:45:00|7569.61|7569.61|7594.58|7594.58|7595.83|7595.83|7559.69|7559.69|0
1643727000000|2022-02-01 14:50:00|7594.74|7594.74|7609.46|7609.46|7612.64|7612.64|7594.58|7594.58|0
1643727300000|2022-02-01 14:55:00|7609.57|7609.57|7615.45|7615.45|7618|7618|7604.26|7604.26|0
1643727600000|2022-02-01 15:00:00|7614.85|7614.85|7559.38|7559.38|7614.85|7614.85|7559.38|7559.38|0
1643727900000|2022-02-01 15:05:00|7559.11|7559.11|7551.79|7551.79|7563.86|7563.86|7543.22|7543.22|0
1643728200000|2022-02-01 15:10:00|7551.86|7551.86|7572.45|7572.45|7577.89|7577.89|7551.47|7551.47|0
1643728500000|2022-02-01 15:15:00|7572.68|7572.68|7584.85|7584.85|7585.98|7585.98|7570.38|7570.38|0
1643728800000|2022-02-01 15:20:00|7585.23|7585.23|7608.44|7608.44|7610.24|7610.24|7585.08|7585.08|0
1643729100000|2022-02-01 15:25:00|7608.71|7608.71|7587.06|7587.06|7610.53|7610.53|7587.06|7587.06|0
1643729400000|2022-02-01 15:30:00|7586.68|7586.68|7601.23|7601.23|7602.3|7602.3|7584.84|7584.84|0
1643729700000|2022-02-01 15:35:00|7601.53|7601.53|7604.99|7604.99|7609.9|7609.9|7599.05|7599.05|0
1643730000000|2022-02-01 15:40:00|7605.2|7605.2|7594.68|7594.68|7606.8|7606.8|7591.26|7591.26|0
1643730300000|2022-02-01 15:45:00|7594.55|7594.55|7593.92|7593.92|7596.11|7596.11|7589.63|7589.63|0
1643730600000|2022-02-01 15:50:00|7593.71|7593.71|7605.84|7605.84|7608.04|7608.04|7592.59|7592.59|0
1643730900000|2022-02-01 15:55:00|7606.07|7606.07|7642.01|7642.01|7642.01|7642.01|7606.06|7606.06|0
1643731200000|2022-02-01 16:00:00|7641.16|7641.16|7638.29|7638.29|7644.67|7644.67|7636.95|7636.95|0
1643731500000|2022-02-01 16:05:00|7638.4|7638.4|7655.15|7655.15|7656.69|7656.69|7638.4|7638.4|0
1643731800000|2022-02-01 16:10:00|7654.96|7654.96|7658.05|7658.05|7659.03|7659.03|7647.78|7647.78|0
1643732100000|2022-02-01 16:15:00|7658.13|7658.13|7662.54|7662.54|7665.24|7665.24|7657.94|7657.94|0
1643732400000|2022-02-01 16:20:00|7662.48|7662.48|7655.09|7655.09|7667.07|7667.07|7652.21|7652.21|0
1643732700000|2022-02-01 16:25:00|7655.06|7655.06|7649.27|7649.27|7659.86|7659.86|7646.76|7646.76|0
1643789700000|2022-02-02 08:15:00|7756.58|7756.58|7744.52|7744.52|7759.25|7759.25|7739.89|7739.89|0
1643790000000|2022-02-02 08:20:00|7742.81|7742.81|7751.53|7751.53|7752.23|7752.23|7742.39|7742.39|0
1643790300000|2022-02-02 08:25:00|7751.79|7751.79|7747.37|7747.37|7764.01|7764.01|7747.37|7747.37|0
1643790600000|2022-02-02 08:30:00|7746.51|7746.51|7732.22|7732.22|7747.34|7747.34|7730.16|7730.16|0
1643790900000|2022-02-02 08:35:00|7732.11|7732.11|7730.98|7730.98|7740.16|7740.16|7725.3|7725.3|0
1643791200000|2022-02-02 08:40:00|7731.06|7731.06|7733.96|7733.96|7739.25|7739.25|7726.13|7726.13|0
1643791500000|2022-02-02 08:45:00|7733.4|7733.4|7736.72|7736.72|7740.65|7740.65|7733.04|7733.04|0
1643791800000|2022-02-02 08:50:00|7736.32|7736.32|7755.83|7755.83|7760.04|7760.04|7735.66|7735.66|0
1643792100000|2022-02-02 08:55:00|7755.7|7755.7|7766.16|7766.16|7766.32|7766.32|7750.81|7750.81|0
1643792400000|2022-02-02 09:00:00|7766.1|7766.1|7773.03|7773.03|7775.61|7775.61|7762.77|7762.77|0
1643792700000|2022-02-02 09:05:00|7773.16|7773.16|7783.44|7783.44|7789.64|7789.64|7773.12|7773.12|0
1643793000000|2022-02-02 09:10:00|7783.31|7783.31|7786.48|7786.48|7790.22|7790.22|7782.68|7782.68|0
1643793300000|2022-02-02 09:15:00|7785.62|7785.62|7788.06|7788.06|7789.71|7789.71|7780.64|7780.64|0
1643793600000|2022-02-02 09:20:00|7792.34|7792.34|7790.42|7790.42|7792.9|7792.9|7787.7|7787.7|0
1643793900000|2022-02-02 09:25:00|7790.19|7790.19|7786.06|7786.06|7791.96|7791.96|7786.06|7786.06|0
1643794200000|2022-02-02 09:30:00|7786.63|7786.63|7795.04|7795.04|7795.04|7795.04|7784.61|7784.61|0
1643794500000|2022-02-02 09:35:00|7795.58|7795.58|7799.77|7799.77|7801.7|7801.7|7792.21|7792.21|0
1643794800000|2022-02-02 09:40:00|7799.88|7799.88|7797.81|7797.81|7801.26|7801.26|7797.63|7797.63|0
1643795100000|2022-02-02 09:45:00|7797.62|7797.62|7792.69|7792.69|7797.62|7797.62|7785.61|7785.61|0
1643795400000|2022-02-02 09:50:00|7793.55|7793.55|7804.44|7804.44|7807.48|7807.48|7793.24|7793.24|0
1643795700000|2022-02-02 09:55:00|7804.51|7804.51|7796.18|7796.18|7805.56|7805.56|7796.18|7796.18|0
1643796000000|2022-02-02 10:00:00|7796.41|7796.41|7795.77|7795.77|7797.6|7797.6|7790.39|7790.39|0
1643796300000|2022-02-02 10:05:00|7795.51|7795.51|7791.66|7791.66|7797.53|7797.53|7787.8|7787.8|0
1643796600000|2022-02-02 10:10:00|7791.52|7791.52|7794.88|7794.88|7797.08|7797.08|7791.13|7791.13|0
1643796900000|2022-02-02 10:15:00|7795.06|7795.06|7798|7798|7798.71|7798.71|7794.28|7794.28|0
1643797200000|2022-02-02 10:20:00|7798.39|7798.39|7807.64|7807.64|7808.22|7808.22|7796.92|7796.92|0
1643797500000|2022-02-02 10:25:00|7807.41|7807.41|7814.17|7814.17|7815.52|7815.52|7806.84|7806.84|0
1643797800000|2022-02-02 10:30:00|7814.38|7814.38|7809.61|7809.61|7816.35|7816.35|7808.24|7808.24|0
1643798100000|2022-02-02 10:35:00|7811.33|7811.33|7813.75|7813.75|7814.54|7814.54|7809.46|7809.46|0
1643798400000|2022-02-02 10:40:00|7814.61|7814.61|7819.73|7819.73|7824.2|7824.2|7814.19|7814.19|0
1643798700000|2022-02-02 10:45:00|7819.65|7819.65|7811.41|7811.41|7822.15|7822.15|7811.41|7811.41|0
1643799000000|2022-02-02 10:50:00|7812.02|7812.02|7810.15|7810.15|7816.26|7816.26|7806.2|7806.2|0
1643799300000|2022-02-02 10:55:00|7809.94|7809.94|7814.99|7814.99|7816.19|7816.19|7801.72|7801.72|0
1643799600000|2022-02-02 11:00:00|7814.78|7814.78|7817.12|7817.12|7818.74|7818.74|7814.35|7814.35|0
1643799900000|2022-02-02 11:05:00|7817.31|7817.31|7809.68|7809.68|7817.31|7817.31|7809.53|7809.53|0
1643800200000|2022-02-02 11:10:00|7809.6|7809.6|7801.8|7801.8|7809.76|7809.76|7801.3|7801.3|0
1643800500000|2022-02-02 11:15:00|7801.73|7801.73|7803.16|7803.16|7805.06|7805.06|7799.64|7799.64|0
1643800800000|2022-02-02 11:20:00|7803.54|7803.54|7812.71|7812.71|7813.75|7813.75|7803.54|7803.54|0
1643801100000|2022-02-02 11:25:00|7812.33|7812.33|7816.53|7816.53|7817.13|7817.13|7808.48|7808.48|0
1643801400000|2022-02-02 11:30:00|7816.69|7816.69|7808.32|7808.32|7817.49|7817.49|7808.13|7808.13|0
1643801700000|2022-02-02 11:35:00|7808.22|7808.22|7808.54|7808.54|7809.14|7809.14|7807.07|7807.07|0
1643802000000|2022-02-02 11:40:00|7807.29|7807.29|7801.22|7801.22|7807.29|7807.29|7799.68|7799.68|0
1643802300000|2022-02-02 11:45:00|7802|7802|7813.34|7813.34|7815.11|7815.11|7802|7802|0
1643802600000|2022-02-02 11:50:00|7813.56|7813.56|7808.69|7808.69|7813.56|7813.56|7808.47|7808.47|0
1643802900000|2022-02-02 11:55:00|7808.99|7808.99|7821.16|7821.16|7821.34|7821.34|7808.99|7808.99|0
1643803200000|2022-02-02 12:00:00|7821.06|7821.06|7818.51|7818.51|7821.85|7821.85|7811.02|7811.02|0
1643803500000|2022-02-02 12:05:00|7817.91|7817.91|7822.39|7822.39|7822.67|7822.67|7816.36|7816.36|0
1643803800000|2022-02-02 12:10:00|7822.34|7822.34|7812.84|7812.84|7822.34|7822.34|7812.73|7812.73|0
1643804100000|2022-02-02 12:15:00|7812.61|7812.61|7812.71|7812.71|7814.62|7814.62|7807.49|7807.49|0
1643804400000|2022-02-02 12:20:00|7812.66|7812.66|7813.51|7813.51|7814.49|7814.49|7812.21|7812.21|0
1643804700000|2022-02-02 12:25:00|7813.59|7813.59|7811.73|7811.73|7816.8|7816.8|7811.38|7811.38|0
1643805000000|2022-02-02 12:30:00|7811.62|7811.62|7796.55|7796.55|7811.62|7811.62|7796.4|7796.4|0
1643805300000|2022-02-02 12:35:00|7796.79|7796.79|7794.33|7794.33|7797.31|7797.31|7793.38|7793.38|0
1643805600000|2022-02-02 12:40:00|7794.41|7794.41|7785.77|7785.77|7794.67|7794.67|7782.66|7782.66|0
1643805900000|2022-02-02 12:45:00|7785.69|7785.69|7782.29|7782.29|7787.72|7787.72|7781.28|7781.28|0
1643806200000|2022-02-02 12:50:00|7782.01|7782.01|7787.72|7787.72|7787.72|7787.72|7781.55|7781.55|0
1643806500000|2022-02-02 12:55:00|7787.83|7787.83|7796.39|7796.39|7796.39|7796.39|7787.83|7787.83|0
1643806800000|2022-02-02 13:00:00|7798.11|7798.11|7797.63|7797.63|7799.94|7799.94|7797.16|7797.16|0
1643807100000|2022-02-02 13:05:00|7797.37|7797.37|7796.44|7796.44|7801.55|7801.55|7793.43|7793.43|0
1643807400000|2022-02-02 13:10:00|7796.25|7796.25|7795.64|7795.64|7798.7|7798.7|7792.35|7792.35|0
1643807700000|2022-02-02 13:15:00|7795.56|7795.56|7792.73|7792.73|7797.75|7797.75|7792.25|7792.25|0
1643808000000|2022-02-02 13:20:00|7792.7|7792.7|7780.17|7780.17|7793.53|7793.53|7779.85|7779.85|0
1643808300000|2022-02-02 13:25:00|7780.3|7780.3|7775.16|7775.16|7780.38|7780.38|7774.28|7774.28|0
1643808600000|2022-02-02 13:30:00|7775.46|7775.46|7762.51|7762.51|7776.56|7776.56|7762.27|7762.27|0
1643808900000|2022-02-02 13:35:00|7762.64|7762.64|7756.1|7756.1|7763.34|7763.34|7746.39|7746.39|0
1643809200000|2022-02-02 13:40:00|7756.02|7756.02|7750.37|7750.37|7756.44|7756.44|7745.98|7745.98|0
1643809500000|2022-02-02 13:45:00|7750.47|7750.47|7744.96|7744.96|7752.25|7752.25|7743.29|7743.29|0
1643809800000|2022-02-02 13:50:00|7744.58|7744.58|7731.18|7731.18|7744.58|7744.58|7730.98|7730.98|0
1643810100000|2022-02-02 13:55:00|7730.58|7730.58|7728.39|7728.39|7731.11|7731.11|7726.72|7726.72|0
1643810400000|2022-02-02 14:00:00|7728.49|7728.49|7724.07|7724.07|7736.57|7736.57|7724.07|7724.07|0
1643810700000|2022-02-02 14:05:00|7724.14|7724.14|7724.93|7724.93|7730.11|7730.11|7722.81|7722.81|0
1643811000000|2022-02-02 14:10:00|7724.69|7724.69|7716.45|7716.45|7725.63|7725.63|7716.09|7716.09|0
1643811300000|2022-02-02 14:15:00|7716.37|7716.37|7717.88|7717.88|7720.99|7720.99|7715.53|7715.53|0
1643811600000|2022-02-02 14:20:00|7717.62|7717.62|7714.67|7714.67|7717.62|7717.62|7713.4|7713.4|0
1643811900000|2022-02-02 14:25:00|7714.78|7714.78|7720.44|7720.44|7724.88|7724.88|7711|7711|0
1643812200000|2022-02-02 14:30:00|7720.7|7720.7|7714.39|7714.39|7722.71|7722.71|7711.1|7711.1|0
1643812500000|2022-02-02 14:35:00|7714.58|7714.58|7709.78|7709.78|7717.65|7717.65|7696.76|7696.76|0
1643812800000|2022-02-02 14:40:00|7709.46|7709.46|7704.4|7704.4|7709.97|7709.97|7688.91|7688.91|0
1643813100000|2022-02-02 14:45:00|7704.54|7704.54|7678.21|7678.21|7705.12|7705.12|7676.78|7676.78|0
1643813400000|2022-02-02 14:50:00|7678|7678|7697.99|7697.99|7698.04|7698.04|7677.87|7677.87|0
1643813700000|2022-02-02 14:55:00|7698.18|7698.18|7691.61|7691.61|7698.23|7698.23|7684.86|7684.86|0
1643814000000|2022-02-02 15:00:00|7691.84|7691.84|7682.6|7682.6|7693.61|7693.61|7671.22|7671.22|0
1643814300000|2022-02-02 15:05:00|7682.83|7682.83|7677.91|7677.91|7683.27|7683.27|7672.83|7672.83|0
1643814600000|2022-02-02 15:10:00|7677.63|7677.63|7666.85|7666.85|7678.26|7678.26|7666.28|7666.28|0
1643814900000|2022-02-02 15:15:00|7666.55|7666.55|7670.49|7670.49|7674.47|7674.47|7663.24|7663.24|0
1643815200000|2022-02-02 15:20:00|7670.4|7670.4|7676.77|7676.77|7680.6|7680.6|7670.4|7670.4|0
1643815500000|2022-02-02 15:25:00|7677.63|7677.63|7663.07|7663.07|7678.56|7678.56|7662.51|7662.51|0
1643815800000|2022-02-02 15:30:00|7662.88|7662.88|7648.14|7648.14|7667.47|7667.47|7646.47|7646.47|0
1643816100000|2022-02-02 15:35:00|7647.76|7647.76|7645.99|7645.99|7647.76|7647.76|7639.88|7639.88|0
1643816400000|2022-02-02 15:40:00|7645.39|7645.39|7655.54|7655.54|7656.57|7656.57|7640.77|7640.77|0
1643816700000|2022-02-02 15:45:00|7655.35|7655.35|7657.54|7657.54|7659.91|7659.91|7653.94|7653.94|0
1643817000000|2022-02-02 15:50:00|7657.42|7657.42|7651.46|7651.46|7666.48|7666.48|7651.46|7651.46|0
1643817300000|2022-02-02 15:55:00|7652.31|7652.31|7646.18|7646.18|7653.8|7653.8|7640.23|7640.23|0
1643817600000|2022-02-02 16:00:00|7646.46|7646.46|7643.83|7643.83|7647.76|7647.76|7640.96|7640.96|0
1643817900000|2022-02-02 16:05:00|7644.46|7644.46|7631.04|7631.04|7644.46|7644.46|7629.31|7629.31|0
1643818200000|2022-02-02 16:10:00|7630.99|7630.99|7620.78|7620.78|7630.99|7630.99|7616.36|7616.36|0
1643818500000|2022-02-02 16:15:00|7620.85|7620.85|7614.99|7614.99|7620.85|7620.85|7610.98|7610.98|0
1643818800000|2022-02-02 16:20:00|7614.13|7614.13|7613.48|7613.48|7615.54|7615.54|7611.04|7611.04|0
1643819100000|2022-02-02 16:25:00|7613.43|7613.43|7603.53|7603.53|7614.72|7614.72|7601.23|7601.23|0
1643876100000|2022-02-03 08:15:00|7640.75|7640.75|7643.3|7643.3|7653.56|7653.56|7632.03|7632.03|0
1643876400000|2022-02-03 08:20:00|7643.02|7643.02|7612.92|7612.92|7645.03|7645.03|7611.88|7611.88|0
1643876700000|2022-02-03 08:25:00|7612.73|7612.73|7595.66|7595.66|7612.73|7612.73|7595.47|7595.47|0
1643877000000|2022-02-03 08:30:00|7595.59|7595.59|7627.79|7627.79|7631.08|7631.08|7595.59|7595.59|0
1643877300000|2022-02-03 08:35:00|7626.93|7626.93|7620.33|7620.33|7626.93|7626.93|7613.72|7613.72|0
1643877600000|2022-02-03 08:40:00|7620.12|7620.12|7634.79|7634.79|7636.1|7636.1|7619.67|7619.67|0
1643877900000|2022-02-03 08:45:00|7634.91|7634.91|7618.28|7618.28|7638.09|7638.09|7614.5|7614.5|0
1643878200000|2022-02-03 08:50:00|7618.01|7618.01|7625.32|7625.32|7629.52|7629.52|7617.94|7617.94|0
1643878500000|2022-02-03 08:55:00|7625.19|7625.19|7628.7|7628.7|7633.68|7633.68|7623.19|7623.19|0
1643878800000|2022-02-03 09:00:00|7628.47|7628.47|7617.02|7617.02|7628.47|7628.47|7616.4|7616.4|0
1643879100000|2022-02-03 09:05:00|7616.91|7616.91|7597.28|7597.28|7616.91|7616.91|7597.07|7597.07|0
1643879400000|2022-02-03 09:10:00|7596.15|7596.15|7599.09|7599.09|7599.09|7599.09|7587.86|7587.86|0
1643879700000|2022-02-03 09:15:00|7598.15|7598.15|7594.91|7594.91|7598.15|7598.15|7590.94|7590.94|0
1643880000000|2022-02-03 09:20:00|7594.76|7594.76|7597.83|7597.83|7599.02|7599.02|7594.08|7594.08|0
1643880300000|2022-02-03 09:25:00|7598.39|7598.39|7602.61|7602.61|7608.91|7608.91|7596.04|7596.04|0
1643880600000|2022-02-03 09:30:00|7602.55|7602.55|7583.42|7583.42|7602.55|7602.55|7582.67|7582.67|0
1643880900000|2022-02-03 09:35:00|7583.88|7583.88|7581.72|7581.72|7586.88|7586.88|7578.94|7578.94|0
1643881200000|2022-02-03 09:40:00|7581.83|7581.83|7580.29|7580.29|7584.5|7584.5|7580.29|7580.29|0
1643881500000|2022-02-03 09:45:00|7579.88|7579.88|7582.87|7582.87|7590.41|7590.41|7578.64|7578.64|0
1643881800000|2022-02-03 09:50:00|7583.05|7583.05|7565.34|7565.34|7587.34|7587.34|7565.34|7565.34|0
1643882100000|2022-02-03 09:55:00|7565.26|7565.26|7557.02|7557.02|7567.41|7567.41|7554.59|7554.59|0
1643882400000|2022-02-03 10:00:00|7556.76|7556.76|7554.32|7554.32|7561.32|7561.32|7553.9|7553.9|0
1643882700000|2022-02-03 10:05:00|7554.03|7554.03|7562.51|7562.51|7570.11|7570.11|7553.82|7553.82|0
1643883000000|2022-02-03 10:10:00|7564.23|7564.23|7563.8|7563.8|7566.48|7566.48|7562.97|7562.97|0
1643883300000|2022-02-03 10:15:00|7563.9|7563.9|7562.91|7562.91|7565.34|7565.34|7561.44|7561.44|0
1643883600000|2022-02-03 10:20:00|7562.44|7562.44|7558.65|7558.65|7562.93|7562.93|7558.65|7558.65|0
1643883900000|2022-02-03 10:25:00|7558.95|7558.95|7563.97|7563.97|7565.38|7565.38|7558.95|7558.95|0
1643884200000|2022-02-03 10:30:00|7562.26|7562.26|7560.94|7560.94|7562.87|7562.87|7558.93|7558.93|0
1643884500000|2022-02-03 10:35:00|7560.73|7560.73|7550.17|7550.17|7560.73|7560.73|7548.63|7548.63|0
1643884800000|2022-02-03 10:40:00|7549.55|7549.55|7550.11|7550.11|7550.11|7550.11|7542.69|7542.69|0
1643885100000|2022-02-03 10:45:00|7550.37|7550.37|7547.69|7547.69|7553.73|7553.73|7547.58|7547.58|0
1643885400000|2022-02-03 10:50:00|7547.9|7547.9|7540.23|7540.23|7551.38|7551.38|7537.37|7537.37|0
1643885700000|2022-02-03 10:55:00|7540.39|7540.39|7529.24|7529.24|7542.14|7542.14|7529.14|7529.14|0
1643886000000|2022-02-03 11:00:00|7529.38|7529.38|7539.52|7539.52|7539.92|7539.92|7528.98|7528.98|0
1643886300000|2022-02-03 11:05:00|7538.66|7538.66|7548.95|7548.95|7548.95|7548.95|7538.6|7538.6|0
1643886600000|2022-02-03 11:10:00|7548.63|7548.63|7537.54|7537.54|7548.63|7548.63|7536.39|7536.39|0
1643886900000|2022-02-03 11:15:00|7537.43|7537.43|7532.38|7532.38|7539.49|7539.49|7532.1|7532.1|0
1643887200000|2022-02-03 11:20:00|7532.5|7532.5|7540.34|7540.34|7541.42|7541.42|7532.14|7532.14|0
1643887500000|2022-02-03 11:25:00|7540.53|7540.53|7545.4|7545.4|7545.91|7545.91|7538.92|7538.92|0
1643887800000|2022-02-03 11:30:00|7545.09|7545.09|7542.77|7542.77|7546.9|7546.9|7542.77|7542.77|0
1643888100000|2022-02-03 11:35:00|7542.39|7542.39|7538.58|7538.58|7542.39|7542.39|7537.52|7537.52|0
1643888400000|2022-02-03 11:40:00|7538.84|7538.84|7541.38|7541.38|7544.92|7544.92|7537.92|7537.92|0
1643888700000|2022-02-03 11:45:00|7540.82|7540.82|7544.76|7544.76|7545.19|7545.19|7532.71|7532.71|0
1643889000000|2022-02-03 11:50:00|7544.85|7544.85|7544.31|7544.31|7546.32|7546.32|7543.61|7543.61|0
1643889300000|2022-02-03 11:55:00|7544.09|7544.09|7546.43|7546.43|7548.64|7548.64|7544.01|7544.01|0
1643889600000|2022-02-03 12:00:00|7546.51|7546.51|7541.55|7541.55|7548.65|7548.65|7537.75|7537.75|0
1643889900000|2022-02-03 12:05:00|7541.94|7541.94|7527.18|7527.18|7542.11|7542.11|7523.75|7523.75|0
1643890200000|2022-02-03 12:10:00|7527.27|7527.27|7523.13|7523.13|7533.05|7533.05|7522.12|7522.12|0
1643890500000|2022-02-03 12:15:00|7522.85|7522.85|7532.31|7532.31|7532.31|7532.31|7517.82|7517.82|0
1643890800000|2022-02-03 12:20:00|7532.61|7532.61|7548.34|7548.34|7548.79|7548.79|7528.98|7528.98|0
1643891100000|2022-02-03 12:25:00|7547.84|7547.84|7534.45|7534.45|7547.95|7547.95|7534.21|7534.21|0
1643891400000|2022-02-03 12:30:00|7534.55|7534.55|7522.41|7522.41|7534.55|7534.55|7522.1|7522.1|0
1643891700000|2022-02-03 12:35:00|7522.38|7522.38|7522.4|7522.4|7522.76|7522.76|7519.43|7519.43|0
1643892000000|2022-02-03 12:40:00|7522.24|7522.24|7516.65|7516.65|7522.86|7522.86|7515.35|7515.35|0
1643892300000|2022-02-03 12:45:00|7515.87|7515.87|7525.14|7525.14|7525.87|7525.87|7515.59|7515.59|0
1643892600000|2022-02-03 12:50:00|7525.3|7525.3|7528.34|7528.34|7531.82|7531.82|7523.13|7523.13|0
1643892900000|2022-02-03 12:55:00|7528.19|7528.19|7529.41|7529.41|7529.73|7529.73|7521.94|7521.94|0
1643893200000|2022-02-03 13:00:00|7529.56|7529.56|7534.66|7534.66|7534.9|7534.9|7526.92|7526.92|0
1643893500000|2022-02-03 13:05:00|7535.04|7535.04|7534.44|7534.44|7535.84|7535.84|7532.6|7532.6|0
1643893800000|2022-02-03 13:10:00|7534.25|7534.25|7531.95|7531.95|7536.89|7536.89|7531.95|7531.95|0
1643894100000|2022-02-03 13:15:00|7532.01|7532.01|7522.35|7522.35|7532.6|7532.6|7522.35|7522.35|0
1643894400000|2022-02-03 13:20:00|7519.59|7519.59|7525.38|7525.38|7525.38|7525.38|7518.36|7518.36|0
1643894700000|2022-02-03 13:25:00|7525.77|7525.77|7519.49|7519.49|7526.96|7526.96|7519.11|7519.11|0
1643895000000|2022-02-03 13:30:00|7519.26|7519.26|7517.47|7517.47|7524.06|7524.06|7517.09|7517.09|0
1643895300000|2022-02-03 13:35:00|7517.18|7517.18|7507.14|7507.14|7520.25|7520.25|7507.07|7507.07|0
1643895600000|2022-02-03 13:40:00|7507.23|7507.23|7495.02|7495.02|7507.98|7507.98|7493.9|7493.9|0
1643895900000|2022-02-03 13:45:00|7494.92|7494.92|7498.78|7498.78|7501.14|7501.14|7494.92|7494.92|0
1643896200000|2022-02-03 13:50:00|7498.83|7498.83|7484.67|7484.67|7501.8|7501.8|7484.67|7484.67|0
1643896500000|2022-02-03 13:55:00|7484.48|7484.48|7475.77|7475.77|7490.05|7490.05|7474.78|7474.78|0
1643896800000|2022-02-03 14:00:00|7475.96|7475.96|7470.89|7470.89|7475.96|7475.96|7461.86|7461.86|0
1643897100000|2022-02-03 14:05:00|7470.59|7470.59|7484.21|7484.21|7490.16|7490.16|7467.63|7467.63|0
1643897400000|2022-02-03 14:10:00|7484.05|7484.05|7481.96|7481.96|7491.96|7491.96|7481.47|7481.47|0
1643897700000|2022-02-03 14:15:00|7481.58|7481.58|7475.65|7475.65|7481.58|7481.58|7468.35|7468.35|0
1643898000000|2022-02-03 14:20:00|7475.8|7475.8|7475.7|7475.7|7480.84|7480.84|7473.28|7473.28|0
1643898300000|2022-02-03 14:25:00|7475.39|7475.39|7467.88|7467.88|7480.37|7480.37|7467.47|7467.47|0
1643898600000|2022-02-03 14:30:00|7467.71|7467.71|7473.75|7473.75|7485.48|7485.48|7467.71|7467.71|0
1643898900000|2022-02-03 14:35:00|7473.64|7473.64|7504.46|7504.46|7504.46|7504.46|7473.39|7473.39|0
1643899200000|2022-02-03 14:40:00|7504.72|7504.72|7494.02|7494.02|7506.41|7506.41|7492.32|7492.32|0
1643899500000|2022-02-03 14:45:00|7493.02|7493.02|7460.36|7460.36|7493.02|7493.02|7459.36|7459.36|0
1643899800000|2022-02-03 14:50:00|7460.47|7460.47|7460.99|7460.99|7473.71|7473.71|7456.21|7456.21|0
1643900100000|2022-02-03 14:55:00|7460.85|7460.85|7473.64|7473.64|7486.09|7486.09|7456.84|7456.84|0
1643900400000|2022-02-03 15:00:00|7473.51|7473.51|7467.54|7467.54|7474.91|7474.91|7459.1|7459.1|0
1643900700000|2022-02-03 15:05:00|7467.35|7467.35|7474.28|7474.28|7479.73|7479.73|7467.35|7467.35|0
1643901000000|2022-02-03 15:10:00|7474.7|7474.7|7496.82|7496.82|7497.2|7497.2|7474.7|7474.7|0
1643901300000|2022-02-03 15:15:00|7497.29|7497.29|7490.94|7490.94|7504.59|7504.59|7485.24|7485.24|0
1643901600000|2022-02-03 15:20:00|7490.09|7490.09|7487.63|7487.63|7499.35|7499.35|7487.34|7487.34|0
1643901900000|2022-02-03 15:25:00|7487.55|7487.55|7477.39|7477.39|7488.14|7488.14|7475.6|7475.6|0
1643902200000|2022-02-03 15:30:00|7477.46|7477.46|7475.3|7475.3|7484.23|7484.23|7465.37|7465.37|0
1643902500000|2022-02-03 15:35:00|7475.7|7475.7|7468.97|7468.97|7483.75|7483.75|7468.31|7468.31|0
1643902800000|2022-02-03 15:40:00|7469.1|7469.1|7465.44|7465.44|7474.04|7474.04|7465.44|7465.44|0
1643903100000|2022-02-03 15:45:00|7465.14|7465.14|7453.47|7453.47|7472.6|7472.6|7453.07|7453.07|0
1643903400000|2022-02-03 15:50:00|7455.18|7455.18|7459.84|7459.84|7462.96|7462.96|7452.89|7452.89|0
1643903700000|2022-02-03 15:55:00|7459.65|7459.65|7466.16|7466.16|7478.28|7478.28|7458.95|7458.95|0
1643904000000|2022-02-03 16:00:00|7466.29|7466.29|7459.15|7459.15|7467.93|7467.93|7457.51|7457.51|0
1643904300000|2022-02-03 16:05:00|7459.02|7459.02|7469.33|7469.33|7475.31|7475.31|7457.96|7457.96|0
1643904600000|2022-02-03 16:10:00|7468.47|7468.47|7475.54|7475.54|7476.05|7476.05|7463.82|7463.82|0
1643904900000|2022-02-03 16:15:00|7475.28|7475.28|7479.98|7479.98|7480.07|7480.07|7472.87|7472.87|0
1643905200000|2022-02-03 16:20:00|7479.94|7479.94|7460.6|7460.6|7479.96|7479.96|7460.53|7460.53|0
1643905500000|2022-02-03 16:25:00|7460.63|7460.63|7446.54|7446.54|7463.17|7463.17|7442.47|7442.47|0
1643962500000|2022-02-04 08:15:00|7499.62|7499.62|7497.27|7497.27|7503.67|7503.67|7488.36|7488.36|0
1643962800000|2022-02-04 08:20:00|7497.54|7497.54|7477.06|7477.06|7499.33|7499.33|7477.06|7477.06|0
1643963100000|2022-02-04 08:25:00|7476.87|7476.87|7453.13|7453.13|7476.87|7476.87|7453.13|7453.13|0
1643963400000|2022-02-04 08:30:00|7452.46|7452.46|7453.03|7453.03|7454.97|7454.97|7444.46|7444.46|0
1643963700000|2022-02-04 08:35:00|7453.72|7453.72|7428.46|7428.46|7453.8|7453.8|7425.06|7425.06|0
1643964000000|2022-02-04 08:40:00|7428.65|7428.65|7414.38|7414.38|7428.65|7428.65|7407.02|7407.02|0
1643964300000|2022-02-04 08:45:00|7414.29|7414.29|7419.71|7419.71|7421.73|7421.73|7411.88|7411.88|0
1643964600000|2022-02-04 08:50:00|7418.85|7418.85|7403.26|7403.26|7418.85|7418.85|7396.39|7396.39|0
1643964900000|2022-02-04 08:55:00|7403.34|7403.34|7403.68|7403.68|7407.77|7407.77|7401.11|7401.11|0
1643965200000|2022-02-04 09:00:00|7404|7404|7419.74|7419.74|7419.87|7419.87|7402.07|7402.07|0
1643965500000|2022-02-04 09:05:00|7419.63|7419.63|7423.22|7423.22|7429.4|7429.4|7417.63|7417.63|0
1643965800000|2022-02-04 09:10:00|7422.84|7422.84|7424.45|7424.45|7424.91|7424.91|7421.25|7421.25|0
1643966100000|2022-02-04 09:15:00|7424.38|7424.38|7414.36|7414.36|7424.7|7424.7|7414.36|7414.36|0
1643966400000|2022-02-04 09:20:00|7414.44|7414.44|7414.22|7414.22|7415.52|7415.52|7401.02|7401.02|0
1643966700000|2022-02-04 09:25:00|7413.83|7413.83|7417.41|7417.41|7419.11|7419.11|7413.83|7413.83|0
1643967000000|2022-02-04 09:30:00|7417.56|7417.56|7414.08|7414.08|7420.26|7420.26|7412.7|7412.7|0
1643967300000|2022-02-04 09:35:00|7414.23|7414.23|7413.15|7413.15|7418.24|7418.24|7412.13|7412.13|0
1643967600000|2022-02-04 09:40:00|7412.3|7412.3|7411.63|7411.63|7416.95|7416.95|7411.56|7411.56|0
1643967900000|2022-02-04 09:45:00|7411.73|7411.73|7404.75|7404.75|7411.88|7411.88|7404.09|7404.09|0
1643968200000|2022-02-04 09:50:00|7404.83|7404.83|7403.33|7403.33|7405.67|7405.67|7399.79|7399.79|0
1643968500000|2022-02-04 09:55:00|7403.17|7403.17|7391.42|7391.42|7403.17|7403.17|7389.31|7389.31|0
1643968800000|2022-02-04 10:00:00|7391.2|7391.2|7394.46|7394.46|7402.83|7402.83|7391.2|7391.2|0
1643969100000|2022-02-04 10:05:00|7394.69|7394.69|7388.88|7388.88|7395.76|7395.76|7387.56|7387.56|0
1643969400000|2022-02-04 10:10:00|7389.26|7389.26|7389.98|7389.98|7395.82|7395.82|7387.61|7387.61|0
1643969700000|2022-02-04 10:15:00|7389.83|7389.83|7385.43|7385.43|7390.68|7390.68|7385.39|7385.39|0
1643970000000|2022-02-04 10:20:00|7385.32|7385.32|7375.23|7375.23|7385.63|7385.63|7375.23|7375.23|0
1643970300000|2022-02-04 10:25:00|7375.54|7375.54|7379.15|7379.15|7380.45|7380.45|7375.09|7375.09|0
1643970600000|2022-02-04 10:30:00|7378.87|7378.87|7372.81|7372.81|7379.02|7379.02|7365.93|7365.93|0
1643970900000|2022-02-04 10:35:00|7373.14|7373.14|7378.79|7378.79|7379.49|7379.49|7373.14|7373.14|0
1643971200000|2022-02-04 10:40:00|7378.4|7378.4|7380.43|7380.43|7384.89|7384.89|7377.05|7377.05|0
1643971500000|2022-02-04 10:45:00|7379.58|7379.58|7374.8|7374.8|7381.87|7381.87|7374.17|7374.17|0
1643971800000|2022-02-04 10:50:00|7374.99|7374.99|7378.89|7378.89|7392.1|7392.1|7374|7374|0
1643972100000|2022-02-04 10:55:00|7379.08|7379.08|7374.92|7374.92|7379.99|7379.99|7371.84|7371.84|0
1643972400000|2022-02-04 11:00:00|7375.03|7375.03|7370.14|7370.14|7376.46|7376.46|7370.14|7370.14|0
1643972700000|2022-02-04 11:05:00|7370.09|7370.09|7367.49|7367.49|7372.73|7372.73|7364.58|7364.58|0
1643973000000|2022-02-04 11:10:00|7367.57|7367.57|7360.44|7360.44|7370.6|7370.6|7357.8|7357.8|0
1643973300000|2022-02-04 11:15:00|7358.72|7358.72|7363.31|7363.31|7367.22|7367.22|7358.72|7358.72|0
1643973600000|2022-02-04 11:20:00|7364.16|7364.16|7362.5|7362.5|7364.39|7364.39|7359.61|7359.61|0
1643973900000|2022-02-04 11:25:00|7362.27|7362.27|7383.01|7383.01|7385.67|7385.67|7362.27|7362.27|0
1643974200000|2022-02-04 11:30:00|7382.94|7382.94|7382.97|7382.97|7385.53|7385.53|7382.37|7382.37|0
1643974500000|2022-02-04 11:35:00|7382.76|7382.76|7385.64|7385.64|7385.64|7385.64|7375.06|7375.06|0
1643974800000|2022-02-04 11:40:00|7385.74|7385.74|7384.84|7384.84|7388.72|7388.72|7384.84|7384.84|0
1643975100000|2022-02-04 11:45:00|7386.04|7386.04|7391.04|7391.04|7391.5|7391.5|7384.1|7384.1|0
1643975400000|2022-02-04 11:50:00|7391.25|7391.25|7369.21|7369.21|7391.25|7391.25|7368.37|7368.37|0
1643975700000|2022-02-04 11:55:00|7369.82|7369.82|7350.64|7350.64|7369.93|7369.93|7350.38|7350.38|0
1643976000000|2022-02-04 12:00:00|7350.83|7350.83|7344.59|7344.59|7354.33|7354.33|7344.39|7344.39|0
1643976300000|2022-02-04 12:05:00|7344.76|7344.76|7354.99|7354.99|7356.2|7356.2|7343.5|7343.5|0
1643976600000|2022-02-04 12:10:00|7354.57|7354.57|7354.96|7354.96|7355.49|7355.49|7350.92|7350.92|0
1643976900000|2022-02-04 12:15:00|7354.65|7354.65|7354.64|7354.64|7358.22|7358.22|7353.91|7353.91|0
1643977200000|2022-02-04 12:20:00|7354.8|7354.8|7361.7|7361.7|7361.89|7361.89|7354.03|7354.03|0
1643977500000|2022-02-04 12:25:00|7361.51|7361.51|7367.03|7367.03|7367.98|7367.98|7360.54|7360.54|0
1643977800000|2022-02-04 12:30:00|7367.22|7367.22|7357.3|7357.3|7367.25|7367.25|7355.13|7355.13|0
1643978100000|2022-02-04 12:35:00|7357.61|7357.61|7364.62|7364.62|7364.75|7364.75|7357.3|7357.3|0
1643978400000|2022-02-04 12:40:00|7364.93|7364.93|7374|7374|7374.06|7374.06|7363.33|7363.33|0
1643978700000|2022-02-04 12:45:00|7374.11|7374.11|7384.15|7384.15|7385.13|7385.13|7372.62|7372.62|0
1643979000000|2022-02-04 12:50:00|7384.24|7384.24|7390.41|7390.41|7391.17|7391.17|7381.12|7381.12|0
1643979300000|2022-02-04 12:55:00|7390.32|7390.32|7396.72|7396.72|7399.63|7399.63|7388.97|7388.97|0
1643979600000|2022-02-04 13:00:00|7396.62|7396.62|7387.63|7387.63|7396.7|7396.7|7386.52|7386.52|0
1643979900000|2022-02-04 13:05:00|7387.71|7387.71|7377.34|7377.34|7387.88|7387.88|7375.35|7375.35|0
1643980200000|2022-02-04 13:10:00|7377.16|7377.16|7381.76|7381.76|7384.17|7384.17|7376.25|7376.25|0
1643980500000|2022-02-04 13:15:00|7381.96|7381.96|7373.92|7373.92|7382.42|7382.42|7371.37|7371.37|0
1643980800000|2022-02-04 13:20:00|7374.23|7374.23|7372.15|7372.15|7377.69|7377.69|7372.15|7372.15|0
1643981100000|2022-02-04 13:25:00|7372.31|7372.31|7380.15|7380.15|7380.9|7380.9|7372.24|7372.24|0
1643981400000|2022-02-04 13:30:00|7380.34|7380.34|7350.43|7350.43|7380.34|7380.34|7350.43|7350.43|0
1643981700000|2022-02-04 13:35:00|7350.27|7350.27|7365.21|7365.21|7365.21|7365.21|7348.3|7348.3|0
1643982000000|2022-02-04 13:40:00|7365.84|7365.84|7365.7|7365.7|7375.54|7375.54|7363.05|7363.05|0
1643982300000|2022-02-04 13:45:00|7365.89|7365.89|7359.92|7359.92|7374.87|7374.87|7359.92|7359.92|0
1643982600000|2022-02-04 13:50:00|7359.62|7359.62|7364.12|7364.12|7364.98|7364.98|7358.29|7358.29|0
1643982900000|2022-02-04 13:55:00|7364.06|7364.06|7360.08|7360.08|7370.7|7370.7|7360.01|7360.01|0
1643983200000|2022-02-04 14:00:00|7359.98|7359.98|7348|7348|7359.98|7359.98|7345.61|7345.61|0
1643983500000|2022-02-04 14:05:00|7347.7|7347.7|7337.1|7337.1|7347.7|7347.7|7334.66|7334.66|0
1643983800000|2022-02-04 14:10:00|7337.23|7337.23|7342.4|7342.4|7347.89|7347.89|7336.19|7336.19|0
1643984100000|2022-02-04 14:15:00|7342.48|7342.48|7341.74|7341.74|7350.97|7350.97|7338.91|7338.91|0
1643984400000|2022-02-04 14:20:00|7342.97|7342.97|7343.17|7343.17|7344.89|7344.89|7340.35|7340.35|0
1643984700000|2022-02-04 14:25:00|7343.04|7343.04|7351.04|7351.04|7351.04|7351.04|7342.81|7342.81|0
1643985000000|2022-02-04 14:30:00|7350.94|7350.94|7352.31|7352.31|7367.99|7367.99|7350.94|7350.94|0
1643985300000|2022-02-04 14:35:00|7351.41|7351.41|7340.05|7340.05|7352.32|7352.32|7339.83|7339.83|0
1643985600000|2022-02-04 14:40:00|7339.89|7339.89|7351.24|7351.24|7363.89|7363.89|7339.17|7339.17|0
1643985900000|2022-02-04 14:45:00|7351.27|7351.27|7354.79|7354.79|7359.22|7359.22|7348.59|7348.59|0
1643986200000|2022-02-04 14:50:00|7354.71|7354.71|7345.86|7345.86|7355.81|7355.81|7345.63|7345.63|0
1643986500000|2022-02-04 14:55:00|7345.99|7345.99|7357.53|7357.53|7357.53|7357.53|7345.1|7345.1|0
1643986800000|2022-02-04 15:00:00|7357.83|7357.83|7380.84|7380.84|7381.44|7381.44|7357.66|7357.66|0
1643987100000|2022-02-04 15:05:00|7381.3|7381.3|7386.45|7386.45|7400.3|7400.3|7380.31|7380.31|0
1643987400000|2022-02-04 15:10:00|7387.02|7387.02|7406.72|7406.72|7407.09|7407.09|7379.74|7379.74|0
1643987700000|2022-02-04 15:15:00|7406.84|7406.84|7422.25|7422.25|7422.34|7422.34|7406.26|7406.26|0
1643988000000|2022-02-04 15:20:00|7422.33|7422.33|7429.02|7429.02|7437.99|7437.99|7421.1|7421.1|0
1643988300000|2022-02-04 15:25:00|7429.15|7429.15|7408.23|7408.23|7434.04|7434.04|7408.23|7408.23|0
1643988600000|2022-02-04 15:30:00|7408.13|7408.13|7434.43|7434.43|7434.43|7434.43|7402.53|7402.53|0
1643988900000|2022-02-04 15:35:00|7434.34|7434.34|7408.31|7408.31|7435.95|7435.95|7406.73|7406.73|0
1643989200000|2022-02-04 15:40:00|7408.23|7408.23|7394.76|7394.76|7410.88|7410.88|7393.87|7393.87|0
1643989500000|2022-02-04 15:45:00|7394.39|7394.39|7395.09|7395.09|7396.08|7396.08|7381.89|7381.89|0
1643989800000|2022-02-04 15:50:00|7395|7395|7400.86|7400.86|7401.56|7401.56|7389.23|7389.23|0
1643990100000|2022-02-04 15:55:00|7400.78|7400.78|7395.07|7395.07|7401.52|7401.52|7395.07|7395.07|0
1643990400000|2022-02-04 16:00:00|7394.93|7394.93|7402.69|7402.69|7404.42|7404.42|7391.16|7391.16|0
1643990700000|2022-02-04 16:05:00|7401.94|7401.94|7401.14|7401.14|7406.96|7406.96|7400.54|7400.54|0
1643991000000|2022-02-04 16:10:00|7400.98|7400.98|7384.76|7384.76|7401.06|7401.06|7384.46|7384.46|0
1643991300000|2022-02-04 16:15:00|7384.73|7384.73|7378.96|7378.96|7384.87|7384.87|7378.91|7378.91|0
1643991600000|2022-02-04 16:20:00|7378.73|7378.73|7373.24|7373.24|7378.73|7378.73|7366.81|7366.81|0
1643991900000|2022-02-04 16:25:00|7373.53|7373.53|7374.42|7374.42|7383.71|7383.71|7370.52|7370.52|0
1644221700000|2022-02-07 08:15:00|7456.07|7456.07|7434.58|7434.58|7456.61|7456.61|7431.35|7431.35|0
1644222000000|2022-02-07 08:20:00|7434.2|7434.2|7420.48|7420.48|7434.58|7434.58|7420.48|7420.48|0
1644222300000|2022-02-07 08:25:00|7421.37|7421.37|7398.62|7398.62|7422.24|7422.24|7398.62|7398.62|0
1644222600000|2022-02-07 08:30:00|7398.85|7398.85|7394.64|7394.64|7402.44|7402.44|7389.22|7389.22|0
1644222900000|2022-02-07 08:35:00|7394.34|7394.34|7407.61|7407.61|7413.61|7413.61|7393.87|7393.87|0
1644223200000|2022-02-07 08:40:00|7407.43|7407.43|7409.1|7409.1|7412.47|7412.47|7407.25|7407.25|0
1644223500000|2022-02-07 08:45:00|7408.99|7408.99|7415.26|7415.26|7422.1|7422.1|7408.77|7408.77|0
1644223800000|2022-02-07 08:50:00|7415.11|7415.11|7431.35|7431.35|7436.23|7436.23|7414.16|7414.16|0
1644224100000|2022-02-07 08:55:00|7431.16|7431.16|7428.77|7428.77|7431.59|7431.59|7427.59|7427.59|0
1644224400000|2022-02-07 09:00:00|7429.06|7429.06|7433.43|7433.43|7435.85|7435.85|7424.93|7424.93|0
1644224700000|2022-02-07 09:05:00|7433.16|7433.16|7419.57|7419.57|7436.77|7436.77|7419.29|7419.29|0
1644225000000|2022-02-07 09:10:00|7419.72|7419.72|7417.04|7417.04|7419.91|7419.91|7411.56|7411.56|0
1644225300000|2022-02-07 09:15:00|7417.49|7417.49|7417.2|7417.2|7427.13|7427.13|7417.1|7417.1|0
1644225600000|2022-02-07 09:20:00|7417.06|7417.06|7405.3|7405.3|7417.55|7417.55|7403.57|7403.57|0
1644225900000|2022-02-07 09:25:00|7405.11|7405.11|7411.11|7411.11|7411.17|7411.17|7403.72|7403.72|0
1644226200000|2022-02-07 09:30:00|7411.45|7411.45|7400.25|7400.25|7411.45|7411.45|7400.19|7400.19|0
1644226500000|2022-02-07 09:35:00|7400.35|7400.35|7403.72|7403.72|7403.72|7403.72|7393.35|7393.35|0
1644226800000|2022-02-07 09:40:00|7403.57|7403.57|7393.27|7393.27|7403.57|7403.57|7393.27|7393.27|0
1644227100000|2022-02-07 09:45:00|7392.86|7392.86|7388.62|7388.62|7396.01|7396.01|7388.62|7388.62|0
1644227400000|2022-02-07 09:50:00|7388.37|7388.37|7383.98|7383.98|7388.4|7388.4|7377.96|7377.96|0
1644227700000|2022-02-07 09:55:00|7384.35|7384.35|7396.69|7396.69|7398.38|7398.38|7384.35|7384.35|0
1644228000000|2022-02-07 10:00:00|7397.07|7397.07|7406.13|7406.13|7406.32|7406.32|7397.07|7397.07|0
1644228300000|2022-02-07 10:05:00|7406.43|7406.43|7396.6|7396.6|7406.43|7406.43|7396.6|7396.6|0
1644228600000|2022-02-07 10:10:00|7397.17|7397.17|7409.26|7409.26|7409.54|7409.54|7397.17|7397.17|0
1644228900000|2022-02-07 10:15:00|7409.64|7409.64|7417.91|7417.91|7420.82|7420.82|7409.64|7409.64|0
1644229200000|2022-02-07 10:20:00|7415.9|7415.9|7414.01|7414.01|7415.9|7415.9|7412|7412|0
1644229500000|2022-02-07 10:25:00|7414.29|7414.29|7423.02|7423.02|7423.91|7423.91|7414.29|7414.29|0
1644229800000|2022-02-07 10:30:00|7423.19|7423.19|7413.43|7413.43|7423.4|7423.4|7413.43|7413.43|0
1644230100000|2022-02-07 10:35:00|7413.73|7413.73|7417.2|7417.2|7417.5|7417.5|7409.38|7409.38|0
1644230400000|2022-02-07 10:40:00|7417.11|7417.11|7413.55|7413.55|7417.71|7417.71|7410.61|7410.61|0
1644230700000|2022-02-07 10:45:00|7413.85|7413.85|7417.97|7417.97|7418.52|7418.52|7412.94|7412.94|0
1644231000000|2022-02-07 10:50:00|7418.1|7418.1|7424.33|7424.33|7426.1|7426.1|7417.18|7417.18|0
1644231300000|2022-02-07 10:55:00|7424.25|7424.25|7414.68|7414.68|7424.35|7424.35|7414.61|7414.61|0
1644231600000|2022-02-07 11:00:00|7414.3|7414.3|7411.65|7411.65|7415.48|7415.48|7411.27|7411.27|0
1644231900000|2022-02-07 11:05:00|7411.86|7411.86|7419.16|7419.16|7419.16|7419.16|7411.86|7411.86|0
1644232200000|2022-02-07 11:10:00|7419.08|7419.08|7430.47|7430.47|7433.88|7433.88|7417.56|7417.56|0
1644232500000|2022-02-07 11:15:00|7430.28|7430.28|7430.77|7430.77|7430.77|7430.77|7429.08|7429.08|0
1644232800000|2022-02-07 11:20:00|7430.96|7430.96|7438.34|7438.34|7438.48|7438.48|7430.96|7430.96|0
1644233100000|2022-02-07 11:25:00|7438.23|7438.23|7436.06|7436.06|7438.54|7438.54|7435.93|7435.93|0
1644233400000|2022-02-07 11:30:00|7436.37|7436.37|7437.93|7437.93|7438.39|7438.39|7434.96|7434.96|0
1644233700000|2022-02-07 11:35:00|7438.86|7438.86|7454.06|7454.06|7455.22|7455.22|7438.7|7438.7|0
1644234000000|2022-02-07 11:40:00|7454.48|7454.48|7448.16|7448.16|7454.48|7454.48|7447|7447|0
1644234300000|2022-02-07 11:45:00|7448.21|7448.21|7447.02|7447.02|7453.26|7453.26|7447.02|7447.02|0
1644234600000|2022-02-07 11:50:00|7446.83|7446.83|7450.41|7450.41|7451.76|7451.76|7445.48|7445.48|0
1644234900000|2022-02-07 11:55:00|7450.83|7450.83|7448.85|7448.85|7454.05|7454.05|7448.85|7448.85|0
1644235200000|2022-02-07 12:00:00|7449.09|7449.09|7450.13|7450.13|7452|7452|7447.66|7447.66|0
1644235500000|2022-02-07 12:05:00|7451.64|7451.64|7452.66|7452.66|7457.63|7457.63|7451.54|7451.54|0
1644235800000|2022-02-07 12:10:00|7452.88|7452.88|7456.07|7456.07|7456.83|7456.83|7452.88|7452.88|0
1644236100000|2022-02-07 12:15:00|7455.99|7455.99|7465.87|7465.87|7466.35|7466.35|7455.99|7455.99|0
1644236400000|2022-02-07 12:20:00|7465.92|7465.92|7465.97|7465.97|7466.44|7466.44|7463.43|7463.43|0
1644236700000|2022-02-07 12:25:00|7465.84|7465.84|7461.47|7461.47|7465.84|7465.84|7458.75|7458.75|0
1644237000000|2022-02-07 12:30:00|7461.73|7461.73|7467.17|7467.17|7468.37|7468.37|7461.62|7461.62|0
1644237300000|2022-02-07 12:35:00|7467.06|7467.06|7470.87|7470.87|7472.32|7472.32|7464.16|7464.16|0
1644237600000|2022-02-07 12:40:00|7471.06|7471.06|7467.6|7467.6|7471.06|7471.06|7466.73|7466.73|0
1644237900000|2022-02-07 12:45:00|7467.5|7467.5|7463.61|7463.61|7467.63|7467.63|7462.38|7462.38|0
1644238200000|2022-02-07 12:50:00|7463.99|7463.99|7476.53|7476.53|7476.69|7476.69|7463.8|7463.8|0
1644238500000|2022-02-07 12:55:00|7476.24|7476.24|7471.68|7471.68|7476.79|7476.79|7469.4|7469.4|0
1644238800000|2022-02-07 13:00:00|7471.86|7471.86|7471.73|7471.73|7472.94|7472.94|7469.86|7469.86|0
1644239100000|2022-02-07 13:05:00|7471.63|7471.63|7485.09|7485.09|7485.09|7485.09|7471.63|7471.63|0
1644239400000|2022-02-07 13:10:00|7484.95|7484.95|7475.19|7475.19|7484.95|7484.95|7473.86|7473.86|0
1644239700000|2022-02-07 13:15:00|7475.39|7475.39|7475.83|7475.83|7476.48|7476.48|7473.64|7473.64|0
1644240000000|2022-02-07 13:20:00|7475.9|7475.9|7485.23|7485.23|7485.23|7485.23|7475.83|7475.83|0
1644240300000|2022-02-07 13:25:00|7486.09|7486.09|7484.49|7484.49|7487.06|7487.06|7484.23|7484.23|0
1644240600000|2022-02-07 13:30:00|7484.61|7484.61|7479.08|7479.08|7486.21|7486.21|7478.27|7478.27|0
1644240900000|2022-02-07 13:35:00|7479.13|7479.13|7476.92|7476.92|7481.68|7481.68|7476.51|7476.51|0
1644241200000|2022-02-07 13:40:00|7477|7477|7496.58|7496.58|7497.05|7497.05|7477|7477|0
1644241500000|2022-02-07 13:45:00|7496.89|7496.89|7503.97|7503.97|7504.16|7504.16|7496.89|7496.89|0
1644241800000|2022-02-07 13:50:00|7504.1|7504.1|7508.4|7508.4|7509.63|7509.63|7503.65|7503.65|0
1644242100000|2022-02-07 13:55:00|7508.47|7508.47|7510.79|7510.79|7512.07|7512.07|7508.47|7508.47|0
1644242400000|2022-02-07 14:00:00|7510.53|7510.53|7503.03|7503.03|7510.53|7510.53|7501.45|7501.45|0
1644242700000|2022-02-07 14:05:00|7502.83|7502.83|7516.78|7516.78|7517.16|7517.16|7502.49|7502.49|0
1644243000000|2022-02-07 14:10:00|7516.86|7516.86|7530.99|7530.99|7531.24|7531.24|7516.75|7516.75|0
1644243300000|2022-02-07 14:15:00|7530.86|7530.86|7529.7|7529.7|7530.95|7530.95|7524.28|7524.28|0
1644243600000|2022-02-07 14:20:00|7529.57|7529.57|7537.15|7537.15|7537.31|7537.31|7529.33|7529.33|0
1644243900000|2022-02-07 14:25:00|7537.45|7537.45|7543.26|7543.26|7543.49|7543.49|7537.45|7537.45|0
1644244200000|2022-02-07 14:30:00|7543.29|7543.29|7555.08|7555.08|7558.37|7558.37|7540.16|7540.16|0
1644244500000|2022-02-07 14:35:00|7555.27|7555.27|7596.95|7596.95|7598.77|7598.77|7555.27|7555.27|0
1644244800000|2022-02-07 14:40:00|7596.54|7596.54|7591.56|7591.56|7600.79|7600.79|7585.21|7585.21|0
1644245100000|2022-02-07 14:45:00|7591.65|7591.65|7581.47|7581.47|7591.96|7591.96|7577.17|7577.17|0
1644245400000|2022-02-07 14:50:00|7581.56|7581.56|7602.48|7602.48|7603.1|7603.1|7581.37|7581.37|0
1644245700000|2022-02-07 14:55:00|7602.36|7602.36|7607.45|7607.45|7607.96|7607.96|7599.19|7599.19|0
1644246000000|2022-02-07 15:00:00|7607.32|7607.32|7596.81|7596.81|7607.88|7607.88|7594.83|7594.83|0
1644246300000|2022-02-07 15:05:00|7596.94|7596.94|7596.28|7596.28|7597.53|7597.53|7590.01|7590.01|0
1644246600000|2022-02-07 15:10:00|7596.59|7596.59|7565.06|7565.06|7598.47|7598.47|7565.06|7565.06|0
1644246900000|2022-02-07 15:15:00|7564.84|7564.84|7554.12|7554.12|7566.56|7566.56|7551.32|7551.32|0
1644247200000|2022-02-07 15:20:00|7554.01|7554.01|7572.76|7572.76|7573.8|7573.8|7553.52|7553.52|0
1644247500000|2022-02-07 15:25:00|7572.69|7572.69|7581.28|7581.28|7586.16|7586.16|7568.93|7568.93|0
1644247800000|2022-02-07 15:30:00|7581.14|7581.14|7577.84|7577.84|7581.14|7581.14|7567.45|7567.45|0
1644248100000|2022-02-07 15:35:00|7577.77|7577.77|7582.22|7582.22|7582.38|7582.38|7576.12|7576.12|0
1644248400000|2022-02-07 15:40:00|7581.96|7581.96|7578.2|7578.2|7582.68|7582.68|7569.98|7569.98|0
1644248700000|2022-02-07 15:45:00|7578.07|7578.07|7577.88|7577.88|7582.92|7582.92|7577.02|7577.02|0
1644249000000|2022-02-07 15:50:00|7577.83|7577.83|7586.16|7586.16|7591.78|7591.78|7575.83|7575.83|0
1644249300000|2022-02-07 15:55:00|7585.84|7585.84|7591.07|7591.07|7594.3|7594.3|7583.64|7583.64|0
1644249600000|2022-02-07 16:00:00|7590.99|7590.99|7593.54|7593.54|7606.17|7606.17|7589.15|7589.15|0
1644249900000|2022-02-07 16:05:00|7593.3|7593.3|7600.62|7600.62|7605.3|7605.3|7592.15|7592.15|0
1644250200000|2022-02-07 16:10:00|7600.54|7600.54|7602.71|7602.71|7602.9|7602.9|7595.46|7595.46|0
1644250500000|2022-02-07 16:15:00|7602.63|7602.63|7595.67|7595.67|7602.63|7602.63|7593.34|7593.34|0
1644250800000|2022-02-07 16:20:00|7595.86|7595.86|7593.12|7593.12|7598.82|7598.82|7591.04|7591.04|0
1644251100000|2022-02-07 16:25:00|7593.18|7593.18|7585.61|7585.61|7596.61|7596.61|7582.85|7582.85|0
1644308100000|2022-02-08 08:15:00|7606.78|7606.78|7607.38|7607.38|7614.81|7614.81|7605.41|7605.41|0
1644308400000|2022-02-08 08:20:00|7607.51|7607.51|7608.21|7608.21|7615.9|7615.9|7603.05|7603.05|0
1644308700000|2022-02-08 08:25:00|7609.92|7609.92|7627.46|7627.46|7628.04|7628.04|7609.92|7609.92|0
1644309000000|2022-02-08 08:30:00|7627.08|7627.08|7617.38|7617.38|7627.52|7627.52|7616.37|7616.37|0
1644309300000|2022-02-08 08:35:00|7617.69|7617.69|7607.78|7607.78|7622.14|7622.14|7607.56|7607.56|0
1644309600000|2022-02-08 08:40:00|7607.51|7607.51|7616.05|7616.05|7631.79|7631.79|7607.51|7607.51|0
1644309900000|2022-02-08 08:45:00|7615.83|7615.83|7624.3|7624.3|7624.3|7624.3|7613.96|7613.96|0
1644310200000|2022-02-08 08:50:00|7624|7624|7604.03|7604.03|7624|7624|7602.29|7602.29|0
1644310500000|2022-02-08 08:55:00|7605.3|7605.3|7590.15|7590.15|7606.22|7606.22|7589.16|7589.16|0
1644310800000|2022-02-08 09:00:00|7590.18|7590.18|7621.15|7621.15|7621.87|7621.87|7590.18|7590.18|0
1644311100000|2022-02-08 09:05:00|7620.92|7620.92|7631.71|7631.71|7632.39|7632.39|7617.38|7617.38|0
1644311400000|2022-02-08 09:10:00|7630.93|7630.93|7624.04|7624.04|7637.23|7637.23|7624.04|7624.04|0
1644311700000|2022-02-08 09:15:00|7624.23|7624.23|7625.97|7625.97|7625.97|7625.97|7614.12|7614.12|0
1644312000000|2022-02-08 09:20:00|7626.05|7626.05|7618.43|7618.43|7626.07|7626.07|7618.26|7618.26|0
1644312300000|2022-02-08 09:25:00|7618.3|7618.3|7636.36|7636.36|7637|7637|7612.83|7612.83|0
1644312600000|2022-02-08 09:30:00|7638.93|7638.93|7640.57|7640.57|7640.93|7640.93|7632.65|7632.65|0
1644312900000|2022-02-08 09:35:00|7643.14|7643.14|7645.41|7645.41|7646.42|7646.42|7640.47|7640.47|0
1644313200000|2022-02-08 09:40:00|7645.18|7645.18|7633.37|7633.37|7648.68|7648.68|7631.5|7631.5|0
1644313500000|2022-02-08 09:45:00|7633.75|7633.75|7632.09|7632.09|7635.57|7635.57|7630.8|7630.8|0
1644313800000|2022-02-08 09:50:00|7632.31|7632.31|7636.75|7636.75|7644.69|7644.69|7631.34|7631.34|0
1644314100000|2022-02-08 09:55:00|7636.62|7636.62|7625.08|7625.08|7636.62|7636.62|7617.85|7617.85|0
1644314400000|2022-02-08 10:00:00|7624.22|7624.22|7588.4|7588.4|7624.22|7624.22|7587.63|7587.63|0
1644314700000|2022-02-08 10:05:00|7588.64|7588.64|7591.32|7591.32|7595.87|7595.87|7588.64|7588.64|0
1644315000000|2022-02-08 10:10:00|7591.11|7591.11|7595.02|7595.02|7600.31|7600.31|7590.89|7590.89|0
1644315300000|2022-02-08 10:15:00|7594.18|7594.18|7577.86|7577.86|7594.33|7594.33|7577.36|7577.36|0
1644315600000|2022-02-08 10:20:00|7577.7|7577.7|7575.06|7575.06|7581.41|7581.41|7570.38|7570.38|0
1644315900000|2022-02-08 10:25:00|7575.1|7575.1|7591.39|7591.39|7591.39|7591.39|7575.02|7575.02|0
1644316200000|2022-02-08 10:30:00|7591.32|7591.32|7589.84|7589.84|7594.27|7594.27|7588.49|7588.49|0
1644316500000|2022-02-08 10:35:00|7589.95|7589.95|7596.85|7596.85|7598|7598|7587.24|7587.24|0
1644316800000|2022-02-08 10:40:00|7596.96|7596.96|7604.65|7604.65|7604.65|7604.65|7594.74|7594.74|0
1644317100000|2022-02-08 10:45:00|7604.68|7604.68|7599.32|7599.32|7607.83|7607.83|7598.47|7598.47|0
1644317400000|2022-02-08 10:50:00|7599.4|7599.4|7596.99|7596.99|7603.95|7603.95|7593.03|7593.03|0
1644317700000|2022-02-08 10:55:00|7596.84|7596.84|7590.99|7590.99|7602.6|7602.6|7590.63|7590.63|0
1644318000000|2022-02-08 11:00:00|7591.12|7591.12|7587.36|7587.36|7593.21|7593.21|7581.55|7581.55|0
1644318300000|2022-02-08 11:05:00|7587.23|7587.23|7592.67|7592.67|7595.49|7595.49|7587.23|7587.23|0
1644318600000|2022-02-08 11:10:00|7592.51|7592.51|7600.1|7600.1|7600.37|7600.37|7591.69|7591.69|0
1644318900000|2022-02-08 11:15:00|7600.14|7600.14|7597.41|7597.41|7601.5|7601.5|7595.49|7595.49|0
1644319200000|2022-02-08 11:20:00|7598|7598|7583.03|7583.03|7602.26|7602.26|7583.03|7583.03|0
1644319500000|2022-02-08 11:25:00|7582.81|7582.81|7580.17|7580.17|7585.15|7585.15|7578.85|7578.85|0
1644319800000|2022-02-08 11:30:00|7579.79|7579.79|7582.84|7582.84|7585.06|7585.06|7576.63|7576.63|0
1644320100000|2022-02-08 11:35:00|7583.07|7583.07|7565.79|7565.79|7583.54|7583.54|7556.79|7556.79|0
1644320400000|2022-02-08 11:40:00|7565.48|7565.48|7573.67|7573.67|7574.7|7574.7|7563.67|7563.67|0
1644320700000|2022-02-08 11:45:00|7573.9|7573.9|7575.39|7575.39|7576.3|7576.3|7572.07|7572.07|0
1644321000000|2022-02-08 11:50:00|7574.72|7574.72|7571.09|7571.09|7577.18|7577.18|7569.31|7569.31|0
1644321300000|2022-02-08 11:55:00|7571.22|7571.22|7579.47|7579.47|7579.62|7579.62|7569.81|7569.81|0
1644321600000|2022-02-08 12:00:00|7579.77|7579.77|7569.54|7569.54|7580.63|7580.63|7569.54|7569.54|0
1644321900000|2022-02-08 12:05:00|7569.39|7569.39|7570.09|7570.09|7570.36|7570.36|7565.74|7565.74|0
1644322200000|2022-02-08 12:10:00|7570.15|7570.15|7570.42|7570.42|7571.9|7571.9|7569.13|7569.13|0
1644322500000|2022-02-08 12:15:00|7570.39|7570.39|7569.09|7569.09|7571.32|7571.32|7567.37|7567.37|0
1644322800000|2022-02-08 12:20:00|7569.17|7569.17|7570.15|7570.15|7571.39|7571.39|7567.74|7567.74|0
1644323100000|2022-02-08 12:25:00|7570.31|7570.31|7579.93|7579.93|7581.55|7581.55|7570.12|7570.12|0
1644323400000|2022-02-08 12:30:00|7580.02|7580.02|7575.33|7575.33|7580.15|7580.15|7574.47|7574.47|0
1644323700000|2022-02-08 12:35:00|7575.72|7575.72|7579.82|7579.82|7581.29|7581.29|7575.57|7575.57|0
1644324000000|2022-02-08 12:40:00|7579.9|7579.9|7579.46|7579.46|7580.1|7580.1|7577.91|7577.91|0
1644324300000|2022-02-08 12:45:00|7578.6|7578.6|7568.73|7568.73|7578.6|7578.6|7568.23|7568.23|0
1644324600000|2022-02-08 12:50:00|7568.65|7568.65|7568.11|7568.11|7573.1|7573.1|7566.62|7566.62|0
1644324900000|2022-02-08 12:55:00|7567.92|7567.92|7568.09|7568.09|7568.53|7568.53|7564.9|7564.9|0
1644325200000|2022-02-08 13:00:00|7568.15|7568.15|7569.3|7569.3|7570.86|7570.86|7566.54|7566.54|0
1644325500000|2022-02-08 13:05:00|7568.7|7568.7|7568.48|7568.48|7570.4|7570.4|7568.26|7568.26|0
1644325800000|2022-02-08 13:10:00|7568.29|7568.29|7563.16|7563.16|7568.54|7568.54|7561.46|7561.46|0
1644326100000|2022-02-08 13:15:00|7563|7563|7557.43|7557.43|7565.78|7565.78|7556.19|7556.19|0
1644326400000|2022-02-08 13:20:00|7557.46|7557.46|7567.21|7567.21|7567.37|7567.37|7557.21|7557.21|0
1644326700000|2022-02-08 13:25:00|7567|7567|7558.97|7558.97|7567|7567|7556.99|7556.99|0
1644327000000|2022-02-08 13:30:00|7559.16|7559.16|7569.26|7569.26|7569.26|7569.26|7559.02|7559.02|0
1644327300000|2022-02-08 13:35:00|7569.29|7569.29|7573.43|7573.43|7574.06|7574.06|7569.29|7569.29|0
1644327600000|2022-02-08 13:40:00|7573.74|7573.74|7576.83|7576.83|7579.36|7579.36|7573.69|7573.69|0
1644327900000|2022-02-08 13:45:00|7577.02|7577.02|7577.75|7577.75|7579.48|7579.48|7575.91|7575.91|0
1644328200000|2022-02-08 13:50:00|7577.88|7577.88|7579.13|7579.13|7579.68|7579.68|7572.53|7572.53|0
1644328500000|2022-02-08 13:55:00|7578.53|7578.53|7578.65|7578.65|7579.73|7579.73|7576.86|7576.86|0
1644328800000|2022-02-08 14:00:00|7578.05|7578.05|7581.08|7581.08|7586.35|7586.35|7577.97|7577.97|0
1644329100000|2022-02-08 14:05:00|7580.95|7580.95|7573.17|7573.17|7581.4|7581.4|7569.89|7569.89|0
1644329400000|2022-02-08 14:10:00|7573.25|7573.25|7567.79|7567.79|7574.49|7574.49|7567.45|7567.45|0
1644329700000|2022-02-08 14:15:00|7567.9|7567.9|7557.04|7557.04|7568.31|7568.31|7557.04|7557.04|0
1644330000000|2022-02-08 14:20:00|7556.85|7556.85|7540.8|7540.8|7556.85|7556.85|7538.2|7538.2|0
1644330300000|2022-02-08 14:25:00|7540.91|7540.91|7548.9|7548.9|7552.11|7552.11|7540.91|7540.91|0
1644330600000|2022-02-08 14:30:00|7548.71|7548.71|7536.27|7536.27|7549.48|7549.48|7535.4|7535.4|0
1644330900000|2022-02-08 14:35:00|7536.62|7536.62|7563.55|7563.55|7563.55|7563.55|7536.57|7536.57|0
1644331200000|2022-02-08 14:40:00|7563.32|7563.32|7587.08|7587.08|7598.18|7598.18|7563.32|7563.32|0
1644331500000|2022-02-08 14:45:00|7586.98|7586.98|7605.49|7605.49|7607.8|7607.8|7586.98|7586.98|0
1644331800000|2022-02-08 14:50:00|7605.81|7605.81|7605.64|7605.64|7609.76|7609.76|7599.03|7599.03|0
1644332100000|2022-02-08 14:55:00|7605.61|7605.61|7585.43|7585.43|7606.38|7606.38|7584.7|7584.7|0
1644332400000|2022-02-08 15:00:00|7585.62|7585.62|7571.47|7571.47|7585.62|7585.62|7563.64|7563.64|0
1644332700000|2022-02-08 15:05:00|7571.36|7571.36|7577.34|7577.34|7583.61|7583.61|7568.58|7568.58|0
1644333000000|2022-02-08 15:10:00|7577.21|7577.21|7592.28|7592.28|7592.42|7592.42|7576.22|7576.22|0
1644333300000|2022-02-08 15:15:00|7592.84|7592.84|7604.5|7604.5|7610.2|7610.2|7592.81|7592.81|0
1644333600000|2022-02-08 15:20:00|7604.87|7604.87|7608.9|7608.9|7611.96|7611.96|7604.69|7604.69|0
1644333900000|2022-02-08 15:25:00|7608.81|7608.81|7594.84|7594.84|7609.47|7609.47|7594.1|7594.1|0
1644334200000|2022-02-08 15:30:00|7594.68|7594.68|7591.76|7591.76|7596.13|7596.13|7589.72|7589.72|0
1644334500000|2022-02-08 15:35:00|7591.69|7591.69|7606.18|7606.18|7606.89|7606.89|7588.39|7588.39|0
1644334800000|2022-02-08 15:40:00|7606.12|7606.12|7617.48|7617.48|7617.57|7617.57|7604.96|7604.96|0
1644335100000|2022-02-08 15:45:00|7617.39|7617.39|7621.3|7621.3|7626.05|7626.05|7617.39|7617.39|0
1644335400000|2022-02-08 15:50:00|7621.33|7621.33|7633.97|7633.97|7640.45|7640.45|7621.17|7621.17|0
1644335700000|2022-02-08 15:55:00|7633.85|7633.85|7633.14|7633.14|7634.23|7634.23|7627.67|7627.67|0
1644336000000|2022-02-08 16:00:00|7632.93|7632.93|7639.14|7639.14|7639.14|7639.14|7632.77|7632.77|0
1644336300000|2022-02-08 16:05:00|7639.36|7639.36|7635.89|7635.89|7640.44|7640.44|7635.72|7635.72|0
1644336600000|2022-02-08 16:10:00|7635.04|7635.04|7642.76|7642.76|7642.76|7642.76|7632.6|7632.6|0
1644336900000|2022-02-08 16:15:00|7642.84|7642.84|7648.29|7648.29|7649.2|7649.2|7640.38|7640.38|0
1644337200000|2022-02-08 16:20:00|7648.1|7648.1|7647.75|7647.75|7648.95|7648.95|7643.02|7643.02|0
1644337500000|2022-02-08 16:25:00|7647.83|7647.83|7649.84|7649.84|7652.62|7652.62|7647.5|7647.5|0
1644394500000|2022-02-09 08:15:00|7777.81|7777.81|7789.55|7789.55|7790.84|7790.84|7773.44|7773.44|0
1644394800000|2022-02-09 08:20:00|7789.76|7789.76|7779.19|7779.19|7799.44|7799.44|7778.21|7778.21|0
1644395100000|2022-02-09 08:25:00|7779.57|7779.57|7782.51|7782.51|7789.37|7789.37|7779.57|7779.57|0
1644395400000|2022-02-09 08:30:00|7782.13|7782.13|7798.6|7798.6|7806.66|7806.66|7781.97|7781.97|0
1644395700000|2022-02-09 08:35:00|7798.26|7798.26|7815.25|7815.25|7818.5|7818.5|7797.96|7797.96|0
1644396000000|2022-02-09 08:40:00|7815.11|7815.11|7822.1|7822.1|7822.5|7822.5|7811.94|7811.94|0
1644396300000|2022-02-09 08:45:00|7822.27|7822.27|7829.14|7829.14|7831.01|7831.01|7822.25|7822.25|0
1644396600000|2022-02-09 08:50:00|7828.93|7828.93|7842|7842|7843.06|7843.06|7828.93|7828.93|0
1644396900000|2022-02-09 08:55:00|7842.26|7842.26|7815.41|7815.41|7842.26|7842.26|7815.01|7815.01|0
1644397200000|2022-02-09 09:00:00|7814.96|7814.96|7810.56|7810.56|7821.29|7821.29|7809.73|7809.73|0
1644397500000|2022-02-09 09:05:00|7809.94|7809.94|7813.21|7813.21|7813.21|7813.21|7804.27|7804.27|0
1644397800000|2022-02-09 09:10:00|7812.68|7812.68|7817.11|7817.11|7817.11|7817.11|7804.83|7804.83|0
1644398100000|2022-02-09 09:15:00|7816.81|7816.81|7823.55|7823.55|7823.55|7823.55|7811.97|7811.97|0
1644398400000|2022-02-09 09:20:00|7823.64|7823.64|7821|7821|7828.28|7828.28|7820.9|7820.9|0
1644398700000|2022-02-09 09:25:00|7820.59|7820.59|7820.44|7820.44|7820.91|7820.91|7815.15|7815.15|0
1644399000000|2022-02-09 09:30:00|7820.84|7820.84|7828.56|7828.56|7828.82|7828.82|7820.71|7820.71|0
1644399300000|2022-02-09 09:35:00|7833.7|7833.7|7838.82|7838.82|7839.08|7839.08|7826.28|7826.28|0
1644399600000|2022-02-09 09:40:00|7838.95|7838.95|7834.69|7834.69|7839.1|7839.1|7830.02|7830.02|0
1644399900000|2022-02-09 09:45:00|7834.59|7834.59|7835.02|7835.02|7835.2|7835.2|7824.64|7824.64|0
1644400200000|2022-02-09 09:50:00|7834.64|7834.64|7833.85|7833.85|7836.11|7836.11|7831.58|7831.58|0
1644400500000|2022-02-09 09:55:00|7834.11|7834.11|7829.88|7829.88|7840.44|7840.44|7828.95|7828.95|0
1644400800000|2022-02-09 10:00:00|7829.94|7829.94|7829.19|7829.19|7834.77|7834.77|7828.2|7828.2|0
1644401100000|2022-02-09 10:05:00|7829.3|7829.3|7834.39|7834.39|7837.58|7837.58|7828.6|7828.6|0
1644401400000|2022-02-09 10:10:00|7834.46|7834.46|7835.15|7835.15|7838.69|7838.69|7834.46|7834.46|0
1644401700000|2022-02-09 10:15:00|7834.78|7834.78|7834.88|7834.88|7836.59|7836.59|7830.24|7830.24|0
1644402000000|2022-02-09 10:20:00|7835.14|7835.14|7835.69|7835.69|7836.94|7836.94|7831.75|7831.75|0
1644402300000|2022-02-09 10:25:00|7835.9|7835.9|7844.8|7844.8|7846.82|7846.82|7835.7|7835.7|0
1644402600000|2022-02-09 10:30:00|7845.02|7845.02|7847.45|7847.45|7854.21|7854.21|7844.6|7844.6|0
1644402900000|2022-02-09 10:35:00|7847.71|7847.71|7837.89|7837.89|7849.11|7849.11|7837.89|7837.89|0
1644403200000|2022-02-09 10:40:00|7838|7838|7850.84|7850.84|7852.49|7852.49|7837.82|7837.82|0
1644403500000|2022-02-09 10:45:00|7851.07|7851.07|7840.47|7840.47|7852.08|7852.08|7840.23|7840.23|0
1644403800000|2022-02-09 10:50:00|7840.02|7840.02|7839.48|7839.48|7843.76|7843.76|7837.14|7837.14|0
1644404100000|2022-02-09 10:55:00|7839.25|7839.25|7839.35|7839.35|7841.25|7841.25|7836.6|7836.6|0
1644404400000|2022-02-09 11:00:00|7839.21|7839.21|7833.95|7833.95|7841.35|7841.35|7833.29|7833.29|0
1644404700000|2022-02-09 11:05:00|7834.18|7834.18|7827.35|7827.35|7834.18|7834.18|7826.17|7826.17|0
1644405000000|2022-02-09 11:10:00|7827.54|7827.54|7829|7829|7830.38|7830.38|7824.98|7824.98|0
1644405300000|2022-02-09 11:15:00|7828.9|7828.9|7827.15|7827.15|7829.01|7829.01|7824.52|7824.52|0
1644405600000|2022-02-09 11:20:00|7827.27|7827.27|7830.87|7830.87|7831.66|7831.66|7824.45|7824.45|0
1644405900000|2022-02-09 11:25:00|7830.79|7830.79|7837.75|7837.75|7839.41|7839.41|7830.65|7830.65|0
1644406200000|2022-02-09 11:30:00|7838.13|7838.13|7848.59|7848.59|7848.88|7848.88|7838.13|7838.13|0
1644406500000|2022-02-09 11:35:00|7848.17|7848.17|7844.96|7844.96|7848.68|7848.68|7840.79|7840.79|0
1644406800000|2022-02-09 11:40:00|7845.18|7845.18|7842.99|7842.99|7849.09|7849.09|7842.49|7842.49|0
1644407100000|2022-02-09 11:45:00|7843.06|7843.06|7839.8|7839.8|7845.49|7845.49|7839.54|7839.54|0
1644407400000|2022-02-09 11:50:00|7839.92|7839.92|7843.38|7843.38|7846.77|7846.77|7839.34|7839.34|0
1644407700000|2022-02-09 11:55:00|7843.27|7843.27|7843.15|7843.15|7845.38|7845.38|7841.03|7841.03|0
1644408000000|2022-02-09 12:00:00|7843.57|7843.57|7852.9|7852.9|7852.9|7852.9|7843.48|7843.48|0
1644408300000|2022-02-09 12:05:00|7852.64|7852.64|7849.29|7849.29|7852.64|7852.64|7848.16|7848.16|0
1644408600000|2022-02-09 12:10:00|7851|7851|7859.43|7859.43|7861.69|7861.69|7850.81|7850.81|0
1644408900000|2022-02-09 12:15:00|7859.55|7859.55|7852.84|7852.84|7860.56|7860.56|7851.13|7851.13|0
1644409200000|2022-02-09 12:20:00|7852.95|7852.95|7856.64|7856.64|7858.87|7858.87|7851.95|7851.95|0
1644409500000|2022-02-09 12:25:00|7856.91|7856.91|7853.17|7853.17|7856.93|7856.93|7851.53|7851.53|0
1644409800000|2022-02-09 12:30:00|7854.03|7854.03|7859.11|7859.11|7859.11|7859.11|7850.98|7850.98|0
1644410100000|2022-02-09 12:35:00|7860.62|7860.62|7862.11|7862.11|7862.15|7862.15|7858|7858|0
1644410400000|2022-02-09 12:40:00|7862|7862|7857.54|7857.54|7862.92|7862.92|7855.13|7855.13|0
1644410700000|2022-02-09 12:45:00|7857.61|7857.61|7847.51|7847.51|7857.61|7857.61|7846.17|7846.17|0
1644411000000|2022-02-09 12:50:00|7848.37|7848.37|7855.87|7855.87|7856.67|7856.67|7846.09|7846.09|0
1644411300000|2022-02-09 12:55:00|7856|7856|7856.45|7856.45|7859.19|7859.19|7852.97|7852.97|0
1644411600000|2022-02-09 13:00:00|7856.24|7856.24|7862.02|7862.02|7863.07|7863.07|7854.85|7854.85|0
1644411900000|2022-02-09 13:05:00|7861.7|7861.7|7864.95|7864.95|7864.95|7864.95|7856.77|7856.77|0
1644412200000|2022-02-09 13:10:00|7865.4|7865.4|7876.38|7876.38|7881.07|7881.07|7865.4|7865.4|0
1644412500000|2022-02-09 13:15:00|7876.61|7876.61|7877.88|7877.88|7883.41|7883.41|7875.77|7875.77|0
1644412800000|2022-02-09 13:20:00|7876.16|7876.16|7879.51|7879.51|7879.8|7879.8|7873.74|7873.74|0
1644413100000|2022-02-09 13:25:00|7879.74|7879.74|7885.05|7885.05|7889.44|7889.44|7879.74|7879.74|0
1644413400000|2022-02-09 13:30:00|7884.94|7884.94|7875.96|7875.96|7884.94|7884.94|7872.71|7872.71|0
1644413700000|2022-02-09 13:35:00|7876.12|7876.12|7869.36|7869.36|7881.47|7881.47|7869.36|7869.36|0
1644414000000|2022-02-09 13:40:00|7870.21|7870.21|7880.06|7880.06|7880.14|7880.14|7864.55|7864.55|0
1644414300000|2022-02-09 13:45:00|7879.91|7879.91|7881.63|7881.63|7881.72|7881.72|7874.94|7874.94|0
1644414600000|2022-02-09 13:50:00|7880.73|7880.73|7885.27|7885.27|7888.83|7888.83|7878.6|7878.6|0
1644414900000|2022-02-09 13:55:00|7884.69|7884.69|7877.87|7877.87|7886.45|7886.45|7877.37|7877.37|0
1644415200000|2022-02-09 14:00:00|7877.48|7877.48|7876.24|7876.24|7881.84|7881.84|7875.95|7875.95|0
1644415500000|2022-02-09 14:05:00|7876.13|7876.13|7878.91|7878.91|7878.91|7878.91|7871.47|7871.47|0
1644415800000|2022-02-09 14:10:00|7878.8|7878.8|7878.75|7878.75|7884.12|7884.12|7873.85|7873.85|0
1644416100000|2022-02-09 14:15:00|7877.9|7877.9|7886.97|7886.97|7886.97|7886.97|7875.93|7875.93|0
1644416400000|2022-02-09 14:20:00|7887.02|7887.02|7883.85|7883.85|7899.38|7899.38|7883.85|7883.85|0
1644416700000|2022-02-09 14:25:00|7883.69|7883.69|7887.42|7887.42|7887.42|7887.42|7880.55|7880.55|0
1644417000000|2022-02-09 14:30:00|7887.5|7887.5|7891.19|7891.19|7896.06|7896.06|7881.96|7881.96|0
1644417300000|2022-02-09 14:35:00|7890.6|7890.6|7897.96|7897.96|7902.98|7902.98|7882.5|7882.5|0
1644417600000|2022-02-09 14:40:00|7898.19|7898.19|7908.23|7908.23|7908.99|7908.99|7897|7897|0
1644417900000|2022-02-09 14:45:00|7908.27|7908.27|7889.14|7889.14|7918.1|7918.1|7889.14|7889.14|0
1644418200000|2022-02-09 14:50:00|7889.03|7889.03|7876.14|7876.14|7889.27|7889.27|7866.73|7866.73|0
1644418500000|2022-02-09 14:55:00|7876.3|7876.3|7878.8|7878.8|7880.02|7880.02|7869.75|7869.75|0
1644418800000|2022-02-09 15:00:00|7878.71|7878.71|7887.09|7887.09|7887.12|7887.12|7874.1|7874.1|0
1644419100000|2022-02-09 15:05:00|7887.13|7887.13|7894.3|7894.3|7901.19|7901.19|7884.94|7884.94|0
1644419400000|2022-02-09 15:10:00|7896.87|7896.87|7898.22|7898.22|7900.18|7900.18|7890.1|7890.1|0
1644419700000|2022-02-09 15:15:00|7898.6|7898.6|7900.02|7900.02|7903.84|7903.84|7896.38|7896.38|0
1644420000000|2022-02-09 15:20:00|7900.06|7900.06|7901.47|7901.47|7908.62|7908.62|7897.87|7897.87|0
1644420300000|2022-02-09 15:25:00|7899.23|7899.23|7890.37|7890.37|7901.55|7901.55|7890.37|7890.37|0
1644420600000|2022-02-09 15:30:00|7890.68|7890.68|7892.7|7892.7|7901.39|7901.39|7890.18|7890.18|0
1644420900000|2022-02-09 15:35:00|7892.51|7892.51|7892.25|7892.25|7894.56|7894.56|7887.8|7887.8|0
1644421200000|2022-02-09 15:40:00|7893.18|7893.18|7886.63|7886.63|7894.88|7894.88|7886.09|7886.09|0
1644421500000|2022-02-09 15:45:00|7886.48|7886.48|7881.22|7881.22|7886.5|7886.5|7875.41|7875.41|0
1644421800000|2022-02-09 15:50:00|7881.14|7881.14|7887.64|7887.64|7892.86|7892.86|7878.03|7878.03|0
1644422100000|2022-02-09 15:55:00|7887.51|7887.51|7905.89|7905.89|7907.21|7907.21|7886.23|7886.23|0
1644422400000|2022-02-09 16:00:00|7905.75|7905.75|7903.45|7903.45|7909.45|7909.45|7901.22|7901.22|0
1644422700000|2022-02-09 16:05:00|7903.37|7903.37|7907.92|7907.92|7910.08|7910.08|7902.64|7902.64|0
1644423000000|2022-02-09 16:10:00|7907.62|7907.62|7890.68|7890.68|7907.62|7907.62|7889.47|7889.47|0
1644423300000|2022-02-09 16:15:00|7890.71|7890.71|7895.03|7895.03|7896.56|7896.56|7890.43|7890.43|0
1644423600000|2022-02-09 16:20:00|7894.94|7894.94|7893.66|7893.66|7894.99|7894.99|7890.01|7890.01|0
1644423900000|2022-02-09 16:25:00|7893.56|7893.56|7896.84|7896.84|7897.4|7897.4|7892.25|7892.25|0
1644480900000|2022-02-10 08:15:00|7992.12|7992.12|7982.47|7982.47|7992.7|7992.7|7972|7972|0
1644481200000|2022-02-10 08:20:00|7982.23|7982.23|7981.78|7981.78|7986.69|7986.69|7974.08|7974.08|0
1644481500000|2022-02-10 08:25:00|7981.87|7981.87|7981.62|7981.62|7986.52|7986.52|7973.78|7973.78|0
1644481800000|2022-02-10 08:30:00|7981.61|7981.61|7947.02|7947.02|7983.99|7983.99|7947.02|7947.02|0
1644482100000|2022-02-10 08:35:00|7946.94|7946.94|7947.13|7947.13|7950.57|7950.57|7940.51|7940.51|0
1644482400000|2022-02-10 08:40:00|7947.06|7947.06|7916.11|7916.11|7949.46|7949.46|7916.03|7916.03|0
1644482700000|2022-02-10 08:45:00|7915.92|7915.92|7898.83|7898.83|7915.92|7915.92|7895.47|7895.47|0
1644483000000|2022-02-10 08:50:00|7898.14|7898.14|7901.94|7901.94|7903.26|7903.26|7886.52|7886.52|0
1644483300000|2022-02-10 08:55:00|7903.14|7903.14|7920.36|7920.36|7920.36|7920.36|7901.67|7901.67|0
1644483600000|2022-02-10 09:00:00|7920.53|7920.53|7929.18|7929.18|7931.65|7931.65|7916.9|7916.9|0
1644483900000|2022-02-10 09:05:00|7929.56|7929.56|7931.27|7931.27|7940.32|7940.32|7929.56|7929.56|0
1644484200000|2022-02-10 09:10:00|7931.04|7931.04|7934.59|7934.59|7941.21|7941.21|7927.09|7927.09|0
1644484500000|2022-02-10 09:15:00|7933.73|7933.73|7938.12|7938.12|7938.12|7938.12|7921.02|7921.02|0
1644484800000|2022-02-10 09:20:00|7938.5|7938.5|7934.29|7934.29|7952.54|7952.54|7933.97|7933.97|0
1644485100000|2022-02-10 09:25:00|7933.69|7933.69|7936.04|7936.04|7939.46|7939.46|7929.83|7929.83|0
1644485400000|2022-02-10 09:30:00|7935.94|7935.94|7940.38|7940.38|7940.49|7940.49|7933.46|7933.46|0
1644485700000|2022-02-10 09:35:00|7940.27|7940.27|7958.31|7958.31|7960.66|7960.66|7940.27|7940.27|0
1644486000000|2022-02-10 09:40:00|7958.16|7958.16|7959.35|7959.35|7959.35|7959.35|7949.17|7949.17|0
1644486300000|2022-02-10 09:45:00|7959.42|7959.42|7947.34|7947.34|7959.42|7959.42|7947.12|7947.12|0
1644486600000|2022-02-10 09:50:00|7947.97|7947.97|7956.82|7956.82|7958.49|7958.49|7944.33|7944.33|0
1644486900000|2022-02-10 09:55:00|7956.69|7956.69|7986.39|7986.39|7986.58|7986.58|7954.93|7954.93|0
1644487200000|2022-02-10 10:00:00|7986.47|7986.47|7989.19|7989.19|7989.19|7989.19|7981.83|7981.83|0
1644487500000|2022-02-10 10:05:00|7989.35|7989.35|8008.95|8008.95|8015.28|8015.28|7989.01|7989.01|0
1644487800000|2022-02-10 10:10:00|8008.79|8008.79|8019.76|8019.76|8020.24|8020.24|8008.1|8008.1|0
1644488100000|2022-02-10 10:15:00|8019.98|8019.98|8018.65|8018.65|8023.73|8023.73|8015.14|8015.14|0
1644488400000|2022-02-10 10:20:00|8018.44|8018.44|8013.31|8013.31|8022.38|8022.38|8013|8013|0
1644488700000|2022-02-10 10:25:00|8012.48|8012.48|8007.75|8007.75|8016.8|8016.8|8004.04|8004.04|0
1644489000000|2022-02-10 10:30:00|8007.83|8007.83|8012.89|8012.89|8018.32|8018.32|8007.78|8007.78|0
1644489300000|2022-02-10 10:35:00|8013.08|8013.08|8006.97|8006.97|8022.01|8022.01|8006.73|8006.73|0
1644489600000|2022-02-10 10:40:00|8007.24|8007.24|8015.79|8015.79|8017.89|8017.89|8006.03|8006.03|0
1644489900000|2022-02-10 10:45:00|8016.32|8016.32|8019.33|8019.33|8025.68|8025.68|8016.32|8016.32|0
1644490200000|2022-02-10 10:50:00|8019.49|8019.49|8025.17|8025.17|8027.19|8027.19|8018.77|8018.77|0
1644490500000|2022-02-10 10:55:00|8024.99|8024.99|8026.28|8026.28|8031.2|8031.2|8023.33|8023.33|0
1644490800000|2022-02-10 11:00:00|8026.2|8026.2|8016.87|8016.87|8026.64|8026.64|8016.29|8016.29|0
1644491100000|2022-02-10 11:05:00|8016.27|8016.27|8014.8|8014.8|8017.09|8017.09|8009.65|8009.65|0
1644491400000|2022-02-10 11:10:00|8015.72|8015.72|8021.69|8021.69|8021.69|8021.69|8015.35|8015.35|0
1644491700000|2022-02-10 11:15:00|8021.88|8021.88|8024.67|8024.67|8025.28|8025.28|8018.46|8018.46|0
1644492000000|2022-02-10 11:20:00|8024.9|8024.9|8026.14|8026.14|8027.55|8027.55|8021.79|8021.79|0
1644492300000|2022-02-10 11:25:00|8026.45|8026.45|8034.95|8034.95|8035.53|8035.53|8024.91|8024.91|0
1644492600000|2022-02-10 11:30:00|8034.66|8034.66|8046.89|8046.89|8049.25|8049.25|8034.05|8034.05|0
1644492900000|2022-02-10 11:35:00|8047.02|8047.02|8055.93|8055.93|8062.67|8062.67|8044.82|8044.82|0
1644493200000|2022-02-10 11:40:00|8055.86|8055.86|8049.63|8049.63|8055.97|8055.97|8049.13|8049.13|0
1644493500000|2022-02-10 11:45:00|8050.02|8050.02|8044.88|8044.88|8052.89|8052.89|8043.99|8043.99|0
1644493800000|2022-02-10 11:50:00|8045.26|8045.26|8043.19|8043.19|8045.26|8045.26|8037.1|8037.1|0
1644494100000|2022-02-10 11:55:00|8043.4|8043.4|8041.21|8041.21|8044.64|8044.64|8038.46|8038.46|0
1644494400000|2022-02-10 12:00:00|8041.34|8041.34|8043.57|8043.57|8054.56|8054.56|8039.45|8039.45|0
1644494700000|2022-02-10 12:05:00|8043.73|8043.73|8041.81|8041.81|8050.52|8050.52|8041.81|8041.81|0
1644495000000|2022-02-10 12:10:00|8041.73|8041.73|8048.3|8048.3|8049.15|8049.15|8037.77|8037.77|0
1644495300000|2022-02-10 12:15:00|8048.38|8048.38|8050.47|8050.47|8057.08|8057.08|8048.27|8048.27|0
1644495600000|2022-02-10 12:20:00|8050.13|8050.13|8064.11|8064.11|8064.11|8064.11|8049.62|8049.62|0
1644495900000|2022-02-10 12:25:00|8064.43|8064.43|8065.99|8065.99|8067.64|8067.64|8063.08|8063.08|0
1644496200000|2022-02-10 12:30:00|8065.92|8065.92|8057.25|8057.25|8068.76|8068.76|8056.32|8056.32|0
1644496500000|2022-02-10 12:35:00|8057.67|8057.67|8067.4|8067.4|8067.6|8067.6|8057.67|8057.67|0
1644496800000|2022-02-10 12:40:00|8067.56|8067.56|8074.69|8074.69|8074.93|8074.93|8066.55|8066.55|0
1644497100000|2022-02-10 12:45:00|8073.84|8073.84|8067.12|8067.12|8076.62|8076.62|8066.61|8066.61|0
1644497400000|2022-02-10 12:50:00|8067|8067|8067.89|8067.89|8072.51|8072.51|8067|8067|0
1644497700000|2022-02-10 12:55:00|8067.8|8067.8|8060.48|8060.48|8067.8|8067.8|8054.35|8054.35|0
1644498000000|2022-02-10 13:00:00|8060.59|8060.59|8061.96|8061.96|8065.31|8065.31|8059.7|8059.7|0
1644498300000|2022-02-10 13:05:00|8062.12|8062.12|8073.86|8073.86|8074.69|8074.69|8062.12|8062.12|0
1644498600000|2022-02-10 13:10:00|8073.82|8073.82|8071.2|8071.2|8077.89|8077.89|8071.2|8071.2|0
1644498900000|2022-02-10 13:15:00|8071.09|8071.09|8062.66|8062.66|8071.18|8071.18|8062.46|8062.46|0
1644499200000|2022-02-10 13:20:00|8062.59|8062.59|8057.73|8057.73|8064.44|8064.44|8057.43|8057.43|0
1644499500000|2022-02-10 13:25:00|8058.49|8058.49|8059.48|8059.48|8061.42|8061.42|8056.23|8056.23|0
1644499800000|2022-02-10 13:30:00|8059.07|8059.07|7990.53|7990.53|8059.07|8059.07|7983.62|7983.62|0
1644500100000|2022-02-10 13:35:00|7990.98|7990.98|8014.33|8014.33|8014.33|8014.33|7989.22|7989.22|0
1644500400000|2022-02-10 13:40:00|8014.93|8014.93|8017.64|8017.64|8026.08|8026.08|8007.46|8007.46|0
1644500700000|2022-02-10 13:45:00|8016.61|8016.61|8000.28|8000.28|8022.84|8022.84|7998.28|7998.28|0
1644501000000|2022-02-10 13:50:00|8001.99|8001.99|8001.76|8001.76|8003.59|8003.59|7977.49|7977.49|0
1644501300000|2022-02-10 13:55:00|8001.68|8001.68|7985.75|7985.75|8006.73|8006.73|7985.75|7985.75|0
1644501600000|2022-02-10 14:00:00|7985.91|7985.91|7957.37|7957.37|7987.67|7987.67|7951.26|7951.26|0
1644501900000|2022-02-10 14:05:00|7957.58|7957.58|7943.7|7943.7|7959.4|7959.4|7940.07|7940.07|0
1644502200000|2022-02-10 14:10:00|7943.55|7943.55|7943.56|7943.56|7949.28|7949.28|7933.45|7933.45|0
1644502500000|2022-02-10 14:15:00|7943.61|7943.61|7955.24|7955.24|7956.11|7956.11|7943.61|7943.61|0
1644502800000|2022-02-10 14:20:00|7955.17|7955.17|7949.44|7949.44|7959.69|7959.69|7944.07|7944.07|0
1644503100000|2022-02-10 14:25:00|7948.91|7948.91|7946.01|7946.01|7951.12|7951.12|7941.02|7941.02|0
1644503400000|2022-02-10 14:30:00|7945.85|7945.85|7975.81|7975.81|7978.67|7978.67|7944.41|7944.41|0
1644503700000|2022-02-10 14:35:00|7975.7|7975.7|7981.04|7981.04|7990.84|7990.84|7975.24|7975.24|0
1644504000000|2022-02-10 14:40:00|7980.91|7980.91|7985.08|7985.08|7988.41|7988.41|7969.61|7969.61|0
1644504300000|2022-02-10 14:45:00|7985.93|7985.93|7984.94|7984.94|8001.96|8001.96|7982.62|7982.62|0
1644504600000|2022-02-10 14:50:00|7984.87|7984.87|8002.85|8002.85|8006.78|8006.78|7983.58|7983.58|0
1644504900000|2022-02-10 14:55:00|8002.96|8002.96|8013.8|8013.8|8018.56|8018.56|7998.02|7998.02|0
1644505200000|2022-02-10 15:00:00|8015.51|8015.51|8041.41|8041.41|8041.57|8041.57|8011.39|8011.39|0
1644505500000|2022-02-10 15:05:00|8040.87|8040.87|8054.75|8054.75|8055.2|8055.2|8036.52|8036.52|0
1644505800000|2022-02-10 15:10:00|8054.37|8054.37|8035.35|8035.35|8054.4|8054.4|8030.11|8030.11|0
1644506100000|2022-02-10 15:15:00|8035.27|8035.27|8040.76|8040.76|8040.87|8040.87|8024.79|8024.79|0
1644506400000|2022-02-10 15:20:00|8040.6|8040.6|8032.68|8032.68|8040.6|8040.6|8030.79|8030.79|0
1644506700000|2022-02-10 15:25:00|8032.6|8032.6|8043.45|8043.45|8043.45|8043.45|8030.66|8030.66|0
1644507000000|2022-02-10 15:30:00|8042.97|8042.97|8054.41|8054.41|8057.35|8057.35|8040.15|8040.15|0
1644507300000|2022-02-10 15:35:00|8054.34|8054.34|8060.42|8060.42|8063.26|8063.26|8054.25|8054.25|0
1644507600000|2022-02-10 15:40:00|8060.48|8060.48|8064|8064|8073.43|8073.43|8060.14|8060.14|0
1644507900000|2022-02-10 15:45:00|8064.23|8064.23|8069.5|8069.5|8069.77|8069.77|8059.45|8059.45|0
1644508200000|2022-02-10 15:50:00|8068.65|8068.65|8039.42|8039.42|8068.65|8068.65|8037.93|8037.93|0
1644508500000|2022-02-10 15:55:00|8039.49|8039.49|8049.55|8049.55|8049.64|8049.64|8027.28|8027.28|0
1644508800000|2022-02-10 16:00:00|8049.46|8049.46|8031.97|8031.97|8049.69|8049.69|8030.49|8030.49|0
1644509100000|2022-02-10 16:05:00|8031.96|8031.96|8032.42|8032.42|8043.08|8043.08|8023.9|8023.9|0
1644509400000|2022-02-10 16:10:00|8032.37|8032.37|8027.97|8027.97|8032.48|8032.48|8023.85|8023.85|0
1644509700000|2022-02-10 16:15:00|8027.94|8027.94|8034.73|8034.73|8034.73|8034.73|8026.23|8026.23|0
1644510000000|2022-02-10 16:20:00|8034.8|8034.8|8041.87|8041.87|8042.21|8042.21|8031.37|8031.37|0
1644510300000|2022-02-10 16:25:00|8041.95|8041.95|8045.49|8045.49|8046.41|8046.41|8038.57|8038.57|0
1644567300000|2022-02-11 08:15:00|7957.34|7957.34|7933.64|7933.64|7960.51|7960.51|7931.65|7931.65|0
1644567600000|2022-02-11 08:20:00|7931.93|7931.93|7923.23|7923.23|7951.33|7951.33|7922.85|7922.85|0
1644567900000|2022-02-11 08:25:00|7922.85|7922.85|7936.14|7936.14|7936.14|7936.14|7915.66|7915.66|0
1644568200000|2022-02-11 08:30:00|7937.06|7937.06|7915.62|7915.62|7944.34|7944.34|7915.62|7915.62|0
1644568500000|2022-02-11 08:35:00|7914.58|7914.58|7884.82|7884.82|7914.73|7914.73|7883.94|7883.94|0
1644568800000|2022-02-11 08:40:00|7883.97|7883.97|7893.48|7893.48|7895.71|7895.71|7882.88|7882.88|0
1644569100000|2022-02-11 08:45:00|7892.85|7892.85|7898.13|7898.13|7902.72|7902.72|7890.88|7890.88|0
1644569400000|2022-02-11 08:50:00|7898.24|7898.24|7901.24|7901.24|7916.67|7916.67|7898.24|7898.24|0
1644569700000|2022-02-11 08:55:00|7901.43|7901.43|7890.93|7890.93|7904.78|7904.78|7887.3|7887.3|0
1644570000000|2022-02-11 09:00:00|7890.66|7890.66|7899.67|7899.67|7899.67|7899.67|7889.32|7889.32|0
1644570300000|2022-02-11 09:05:00|7900.28|7900.28|7925.3|7925.3|7928.12|7928.12|7900.28|7900.28|0
1644570600000|2022-02-11 09:10:00|7925.43|7925.43|7922.25|7922.25|7925.43|7925.43|7919.19|7919.19|0
1644570900000|2022-02-11 09:15:00|7923.96|7923.96|7944.18|7944.18|7945.89|7945.89|7923.66|7923.66|0
1644571200000|2022-02-11 09:20:00|7944.03|7944.03|7921.45|7921.45|7946.52|7946.52|7921.08|7921.08|0
1644571500000|2022-02-11 09:25:00|7921.07|7921.07|7927.05|7927.05|7930.49|7930.49|7917.15|7917.15|0
1644571800000|2022-02-11 09:30:00|7926.97|7926.97|7918.1|7918.1|7927.01|7927.01|7918.08|7918.08|0
1644572100000|2022-02-11 09:35:00|7918.01|7918.01|7929.36|7929.36|7929.94|7929.94|7915.9|7915.9|0
1644572400000|2022-02-11 09:40:00|7929.13|7929.13|7917.8|7917.8|7932.94|7932.94|7914.79|7914.79|0
1644572700000|2022-02-11 09:45:00|7918.06|7918.06|7909.49|7909.49|7919.36|7919.36|7908.83|7908.83|0
1644573000000|2022-02-11 09:50:00|7909.34|7909.34|7912.41|7912.41|7913.09|7913.09|7905.86|7905.86|0
1644573300000|2022-02-11 09:55:00|7915.9|7915.9|7963.84|7963.84|7964.41|7964.41|7914.72|7914.72|0
1644573600000|2022-02-11 10:00:00|7963.74|7963.74|7977.57|7977.57|7978.27|7978.27|7958.99|7958.99|0
1644573900000|2022-02-11 10:05:00|7977.87|7977.87|7990.38|7990.38|7990.51|7990.51|7977.87|7977.87|0
1644574200000|2022-02-11 10:10:00|7989.92|7989.92|7985.08|7985.08|7989.92|7989.92|7980.78|7980.78|0
1644574500000|2022-02-11 10:15:00|7985.24|7985.24|7975.86|7975.86|7985.24|7985.24|7974.17|7974.17|0
1644574800000|2022-02-11 10:20:00|7976.24|7976.24|7993.44|7993.44|7994.8|7994.8|7976.24|7976.24|0
1644575100000|2022-02-11 10:25:00|7993.73|7993.73|7989.2|7989.2|7996.73|7996.73|7987.38|7987.38|0
1644575400000|2022-02-11 10:30:00|7988.6|7988.6|7999.89|7999.89|8001.45|8001.45|7984|7984|0
1644575700000|2022-02-11 10:35:00|8000.27|8000.27|8000.33|8000.33|8001.11|8001.11|7990.62|7990.62|0
1644576000000|2022-02-11 10:40:00|8000.45|8000.45|7995.51|7995.51|8006.42|8006.42|7992.9|7992.9|0
1644576300000|2022-02-11 10:45:00|7995.63|7995.63|7990.55|7990.55|7999.04|7999.04|7989.46|7989.46|0
1644576600000|2022-02-11 10:50:00|7993.97|7993.97|8006.47|8006.47|8006.59|8006.59|7993.97|7993.97|0
1644576900000|2022-02-11 10:55:00|8006.26|8006.26|8001.45|8001.45|8007.37|8007.37|8000.02|8000.02|0
1644577200000|2022-02-11 11:00:00|8001.66|8001.66|7993.26|7993.26|8001.66|8001.66|7992.95|7992.95|0
1644577500000|2022-02-11 11:05:00|7993.05|7993.05|7987.67|7987.67|7998.04|7998.04|7987.44|7987.44|0
1644577800000|2022-02-11 11:10:00|7987.56|7987.56|7998.99|7998.99|8000.11|8000.11|7987.56|7987.56|0
1644578100000|2022-02-11 11:15:00|7998.78|7998.78|8001.62|8001.62|8008.34|8008.34|7998.78|7998.78|0
1644578400000|2022-02-11 11:20:00|8001.29|8001.29|8017.43|8017.43|8019.92|8019.92|7999.69|7999.69|0
1644578700000|2022-02-11 11:25:00|8017.51|8017.51|8017.67|8017.67|8017.67|8017.67|8011.72|8011.72|0
1644579000000|2022-02-11 11:30:00|8017.94|8017.94|8005|8005|8018.24|8018.24|8004.13|8004.13|0
1644579300000|2022-02-11 11:35:00|8004.87|8004.87|8008.25|8008.25|8008.25|8008.25|8000.42|8000.42|0
1644579600000|2022-02-11 11:40:00|8008.33|8008.33|8012.56|8012.56|8012.81|8012.81|8008.33|8008.33|0
1644579900000|2022-02-11 11:45:00|8012.43|8012.43|8018.51|8018.51|8020|8020|8011.18|8011.18|0
1644580200000|2022-02-11 11:50:00|8018.74|8018.74|8021.54|8021.54|8027.4|8027.4|8018.74|8018.74|0
1644580500000|2022-02-11 11:55:00|8021.49|8021.49|8028.57|8028.57|8028.95|8028.95|8018.5|8018.5|0
1644580800000|2022-02-11 12:00:00|8028.46|8028.46|8021.95|8021.95|8028.46|8028.46|8021.32|8021.32|0
1644581100000|2022-02-11 12:05:00|8021.87|8021.87|8014.13|8014.13|8023.91|8023.91|8010.79|8010.79|0
1644581400000|2022-02-11 12:10:00|8014.2|8014.2|8033.9|8033.9|8034.34|8034.34|8013.83|8013.83|0
1644581700000|2022-02-11 12:15:00|8034.04|8034.04|8040.45|8040.45|8040.45|8040.45|8030.99|8030.99|0
1644582000000|2022-02-11 12:20:00|8041.3|8041.3|8042.42|8042.42|8044.34|8044.34|8039.54|8039.54|0
1644582300000|2022-02-11 12:25:00|8042.63|8042.63|8049.93|8049.93|8054.7|8054.7|8042.47|8042.47|0
1644582600000|2022-02-11 12:30:00|8050|8050|8035.85|8035.85|8050|8050|8032.75|8032.75|0
1644582900000|2022-02-11 12:35:00|8035.46|8035.46|8026.34|8026.34|8036.84|8036.84|8025.7|8025.7|0
1644583200000|2022-02-11 12:40:00|8026.65|8026.65|8025.7|8025.7|8029.54|8029.54|8025.7|8025.7|0
1644583500000|2022-02-11 12:45:00|8025.32|8025.32|8021.37|8021.37|8026.76|8026.76|8019.02|8019.02|0
1644583800000|2022-02-11 12:50:00|8022|8022|8031.87|8031.87|8031.87|8031.87|8022|8022|0
1644584100000|2022-02-11 12:55:00|8032|8032|8028.09|8028.09|8033.96|8033.96|8028.09|8028.09|0
1644584400000|2022-02-11 13:00:00|8028.06|8028.06|8018.05|8018.05|8035.14|8035.14|8016.36|8016.36|0
1644584700000|2022-02-11 13:05:00|8018.43|8018.43|8025.92|8025.92|8026.89|8026.89|8018.35|8018.35|0
1644585000000|2022-02-11 13:10:00|8025.83|8025.83|8039.66|8039.66|8044.45|8044.45|8020.79|8020.79|0
1644585300000|2022-02-11 13:15:00|8039.45|8039.45|8046.58|8046.58|8049.73|8049.73|8038.34|8038.34|0
1644585600000|2022-02-11 13:20:00|8046.47|8046.47|8047.26|8047.26|8049.53|8049.53|8045.07|8045.07|0
1644585900000|2022-02-11 13:25:00|8047.42|8047.42|8048.55|8048.55|8050.75|8050.75|8043.59|8043.59|0
1644586200000|2022-02-11 13:30:00|8048.45|8048.45|8043.51|8043.51|8051.11|8051.11|8039.82|8039.82|0
1644586500000|2022-02-11 13:35:00|8043.43|8043.43|8056.43|8056.43|8056.43|8056.43|8043.43|8043.43|0
1644586800000|2022-02-11 13:40:00|8056.54|8056.54|8051.69|8051.69|8062.73|8062.73|8051.61|8051.61|0
1644587100000|2022-02-11 13:45:00|8051.88|8051.88|8055.19|8055.19|8055.46|8055.46|8049.84|8049.84|0
1644587400000|2022-02-11 13:50:00|8055.26|8055.26|8056.37|8056.37|8058|8058|8053.34|8053.34|0
1644587700000|2022-02-11 13:55:00|8056.83|8056.83|8055.41|8055.41|8061.9|8061.9|8054.49|8054.49|0
1644588000000|2022-02-11 14:00:00|8055.2|8055.2|8069.98|8069.98|8070.07|8070.07|8053.48|8053.48|0
1644588300000|2022-02-11 14:05:00|8070.11|8070.11|8087.66|8087.66|8088.55|8088.55|8069.79|8069.79|0
1644588600000|2022-02-11 14:10:00|8088.42|8088.42|8078.01|8078.01|8088.42|8088.42|8071.78|8071.78|0
1644588900000|2022-02-11 14:15:00|8078.24|8078.24|8064.52|8064.52|8079.19|8079.19|8064.24|8064.24|0
1644589200000|2022-02-11 14:20:00|8064.42|8064.42|8065.8|8065.8|8070.63|8070.63|8063.43|8063.43|0
1644589500000|2022-02-11 14:25:00|8065.65|8065.65|8069.83|8069.83|8071.34|8071.34|8065.65|8065.65|0
1644589800000|2022-02-11 14:30:00|8069.44|8069.44|8075.32|8075.32|8084.49|8084.49|8067.7|8067.7|0
1644590100000|2022-02-11 14:35:00|8074.46|8074.46|8060.26|8060.26|8074.46|8074.46|8054.2|8054.2|0
1644590400000|2022-02-11 14:40:00|8059.96|8059.96|8046.96|8046.96|8060.27|8060.27|8044.97|8044.97|0
1644590700000|2022-02-11 14:45:00|8047.75|8047.75|8068.22|8068.22|8082.34|8082.34|8047.75|8047.75|0
1644591000000|2022-02-11 14:50:00|8067.56|8067.56|8063.66|8063.66|8069.85|8069.85|8061.05|8061.05|0
1644591300000|2022-02-11 14:55:00|8063.57|8063.57|8041.99|8041.99|8066.41|8066.41|8040.53|8040.53|0
1644591600000|2022-02-11 15:00:00|8042.2|8042.2|8036.04|8036.04|8045.48|8045.48|8033.34|8033.34|0
1644591900000|2022-02-11 15:05:00|8035.58|8035.58|8036.32|8036.32|8056.45|8056.45|8034.6|8034.6|0
1644592200000|2022-02-11 15:10:00|8036.79|8036.79|8030.39|8030.39|8046|8046|8020.76|8020.76|0
1644592500000|2022-02-11 15:15:00|8030.5|8030.5|8039.55|8039.55|8039.59|8039.59|8025.88|8025.88|0
1644592800000|2022-02-11 15:20:00|8039.64|8039.64|8052.49|8052.49|8053.03|8053.03|8039.64|8039.64|0
1644593100000|2022-02-11 15:25:00|8052.58|8052.58|8053.96|8053.96|8059.02|8059.02|8048.74|8048.74|0
1644593400000|2022-02-11 15:30:00|8053.88|8053.88|8057|8057|8067.27|8067.27|8053.88|8053.88|0
1644593700000|2022-02-11 15:35:00|8057.16|8057.16|8062.43|8062.43|8066.03|8066.03|8056.17|8056.17|0
1644594000000|2022-02-11 15:40:00|8062.33|8062.33|8061.53|8061.53|8063.92|8063.92|8055.28|8055.28|0
1644594300000|2022-02-11 15:45:00|8061.61|8061.61|8054.41|8054.41|8061.61|8061.61|8053.55|8053.55|0
1644594600000|2022-02-11 15:50:00|8054.29|8054.29|8044.93|8044.93|8054.64|8054.64|8037.45|8037.45|0
1644594900000|2022-02-11 15:55:00|8045.31|8045.31|8050.46|8050.46|8052.97|8052.97|8044.16|8044.16|0
1644595200000|2022-02-11 16:00:00|8050.8|8050.8|8060.76|8060.76|8062.44|8062.44|8050.57|8050.57|0
1644595500000|2022-02-11 16:05:00|8060.7|8060.7|8038.33|8038.33|8060.7|8060.7|8037.9|8037.9|0
1644595800000|2022-02-11 16:10:00|8038.48|8038.48|8016.14|8016.14|8038.55|8038.55|8016.01|8016.01|0
1644596100000|2022-02-11 16:15:00|8015.28|8015.28|8026.68|8026.68|8030.21|8030.21|8012.94|8012.94|0
1644596400000|2022-02-11 16:20:00|8026.83|8026.83|8030|8030|8031.25|8031.25|8026.73|8026.73|0
1644596700000|2022-02-11 16:25:00|8030.38|8030.38|8036.04|8036.04|8036.04|8036.04|8022.11|8022.11|0
1644826500000|2022-02-14 08:15:00|7717.72|7717.72|7710.19|7710.19|7717.72|7717.72|7694.07|7694.07|0
1644826800000|2022-02-14 08:20:00|7710.12|7710.12|7706.15|7706.15|7722.02|7722.02|7696.01|7696.01|0
1644827100000|2022-02-14 08:25:00|7706.02|7706.02|7702.14|7702.14|7709.37|7709.37|7687.06|7687.06|0
1644827400000|2022-02-14 08:30:00|7701.99|7701.99|7680.25|7680.25|7712.6|7712.6|7679.65|7679.65|0
1644827700000|2022-02-14 08:35:00|7680.12|7680.12|7674.55|7674.55|7689.02|7689.02|7656.19|7656.19|0
1644828000000|2022-02-14 08:40:00|7674.66|7674.66|7703.99|7703.99|7703.99|7703.99|7672.77|7672.77|0
1644828300000|2022-02-14 08:45:00|7704.46|7704.46|7705.97|7705.97|7721.2|7721.2|7703.98|7703.98|0
1644828600000|2022-02-14 08:50:00|7705.81|7705.81|7693.06|7693.06|7720.64|7720.64|7689.63|7689.63|0
1644828900000|2022-02-14 08:55:00|7693.25|7693.25|7691.85|7691.85|7707.34|7707.34|7687.79|7687.79|0
1644829200000|2022-02-14 09:00:00|7691.39|7691.39|7681.56|7681.56|7691.39|7691.39|7669.06|7669.06|0
1644829500000|2022-02-14 09:05:00|7681.45|7681.45|7710.31|7710.31|7711.06|7711.06|7675.67|7675.67|0
1644829800000|2022-02-14 09:10:00|7710.59|7710.59|7711.76|7711.76|7712.14|7712.14|7697.78|7697.78|0
1644830100000|2022-02-14 09:15:00|7711.89|7711.89|7744.65|7744.65|7747.87|7747.87|7705.85|7705.85|0
1644830400000|2022-02-14 09:20:00|7744.05|7744.05|7751.41|7751.41|7752.32|7752.32|7741.57|7741.57|0
1644830700000|2022-02-14 09:25:00|7751.21|7751.21|7755.89|7755.89|7763.34|7763.34|7751.15|7751.15|0
1644831000000|2022-02-14 09:30:00|7755.44|7755.44|7748.91|7748.91|7768.72|7768.72|7748.17|7748.17|0
1644831300000|2022-02-14 09:35:00|7748.53|7748.53|7738.06|7738.06|7749.78|7749.78|7727.3|7727.3|0
1644831600000|2022-02-14 09:40:00|7738|7738|7739.38|7739.38|7744.19|7744.19|7737.46|7737.46|0
1644831900000|2022-02-14 09:45:00|7739.29|7739.29|7729.95|7729.95|7739.55|7739.55|7729.95|7729.95|0
1644832200000|2022-02-14 09:50:00|7729.8|7729.8|7719.86|7719.86|7730.09|7730.09|7719.74|7719.74|0
1644832500000|2022-02-14 09:55:00|7720.71|7720.71|7714.24|7714.24|7723.7|7723.7|7709.92|7709.92|0
1644832800000|2022-02-14 10:00:00|7714.07|7714.07|7719.21|7719.21|7719.21|7719.21|7703.22|7703.22|0
1644833100000|2022-02-14 10:05:00|7719.65|7719.65|7743.52|7743.52|7743.71|7743.71|7719.65|7719.65|0
1644833400000|2022-02-14 10:10:00|7743.78|7743.78|7746.33|7746.33|7746.51|7746.51|7740.06|7740.06|0
1644833700000|2022-02-14 10:15:00|7746.44|7746.44|7732.89|7732.89|7751.4|7751.4|7732.53|7732.53|0
1644834000000|2022-02-14 10:20:00|7733.08|7733.08|7759.75|7759.75|7761.16|7761.16|7733.08|7733.08|0
1644834300000|2022-02-14 10:25:00|7759.53|7759.53|7748.39|7748.39|7759.62|7759.62|7748.39|7748.39|0
1644834600000|2022-02-14 10:30:00|7748.77|7748.77|7741.16|7741.16|7750.62|7750.62|7739.99|7739.99|0
1644834900000|2022-02-14 10:35:00|7740.7|7740.7|7760.38|7760.38|7760.82|7760.82|7737.72|7737.72|0
1644835200000|2022-02-14 10:40:00|7760.19|7760.19|7749.67|7749.67|7762.22|7762.22|7748.51|7748.51|0
1644835500000|2022-02-14 10:45:00|7749.54|7749.54|7764.15|7764.15|7765.33|7765.33|7746.22|7746.22|0
1644835800000|2022-02-14 10:50:00|7764.53|7764.53|7747.06|7747.06|7769.31|7769.31|7747.06|7747.06|0
1644836100000|2022-02-14 10:55:00|7746.66|7746.66|7740.55|7740.55|7746.66|7746.66|7736.22|7736.22|0
1644836400000|2022-02-14 11:00:00|7740.63|7740.63|7742.06|7742.06|7743.11|7743.11|7736.63|7736.63|0
1644836700000|2022-02-14 11:05:00|7742.21|7742.21|7743.92|7743.92|7747.9|7747.9|7740.68|7740.68|0
1644837000000|2022-02-14 11:10:00|7744.52|7744.52|7732.87|7732.87|7751.04|7751.04|7731.16|7731.16|0
1644837300000|2022-02-14 11:15:00|7732.77|7732.77|7722.01|7722.01|7733.36|7733.36|7721.8|7721.8|0
1644837600000|2022-02-14 11:20:00|7722.47|7722.47|7716.26|7716.26|7726.4|7726.4|7713|7713|0
1644837900000|2022-02-14 11:25:00|7716.18|7716.18|7723.32|7723.32|7729.96|7729.96|7713.98|7713.98|0
1644838200000|2022-02-14 11:30:00|7723.43|7723.43|7711.76|7711.76|7725.05|7725.05|7709.69|7709.69|0
1644838500000|2022-02-14 11:35:00|7712.17|7712.17|7720.22|7720.22|7720.56|7720.56|7710.16|7710.16|0
1644838800000|2022-02-14 11:40:00|7720.48|7720.48|7718.04|7718.04|7720.61|7720.61|7715|7715|0
1644839100000|2022-02-14 11:45:00|7718.42|7718.42|7712.27|7712.27|7718.42|7718.42|7707.22|7707.22|0
1644839400000|2022-02-14 11:50:00|7711.81|7711.81|7715.05|7715.05|7718.99|7718.99|7711.81|7711.81|0
1644839700000|2022-02-14 11:55:00|7714.43|7714.43|7694.06|7694.06|7714.43|7714.43|7693.09|7693.09|0
1644840000000|2022-02-14 12:00:00|7694.22|7694.22|7693.37|7693.37|7700.29|7700.29|7689.95|7689.95|0
1644840300000|2022-02-14 12:05:00|7693.48|7693.48|7693.99|7693.99|7700.53|7700.53|7693.24|7693.24|0
1644840600000|2022-02-14 12:10:00|7693.73|7693.73|7680.03|7680.03|7693.73|7693.73|7679.81|7679.81|0
1644840900000|2022-02-14 12:15:00|7679.8|7679.8|7679.46|7679.46|7685.78|7685.78|7678.42|7678.42|0
1644841200000|2022-02-14 12:20:00|7679.65|7679.65|7682.51|7682.51|7685.81|7685.81|7678.29|7678.29|0
1644841500000|2022-02-14 12:25:00|7682.66|7682.66|7693.64|7693.64|7694.54|7694.54|7677.12|7677.12|0
1644841800000|2022-02-14 12:30:00|7694.21|7694.21|7707.75|7707.75|7708.26|7708.26|7692.5|7692.5|0
1644842100000|2022-02-14 12:35:00|7707.54|7707.54|7758.92|7758.92|7760.09|7760.09|7699.38|7699.38|0
1644842400000|2022-02-14 12:40:00|7758.84|7758.84|7799.06|7799.06|7801.86|7801.86|7756.35|7756.35|0
1644842700000|2022-02-14 12:45:00|7798.96|7798.96|7798.76|7798.76|7828.51|7828.51|7798.1|7798.1|0
1644843000000|2022-02-14 12:50:00|7798.66|7798.66|7780.25|7780.25|7798.66|7798.66|7776.3|7776.3|0
1644843300000|2022-02-14 12:55:00|7780.53|7780.53|7801.76|7801.76|7802.42|7802.42|7780.53|7780.53|0
1644843600000|2022-02-14 13:00:00|7801.62|7801.62|7798.75|7798.75|7815.18|7815.18|7798.75|7798.75|0
1644843900000|2022-02-14 13:05:00|7798.29|7798.29|7805.06|7805.06|7806.14|7806.14|7789.59|7789.59|0
1644844200000|2022-02-14 13:10:00|7802.75|7802.75|7790.75|7790.75|7803.83|7803.83|7789.85|7789.85|0
1644844500000|2022-02-14 13:15:00|7791.01|7791.01|7791.87|7791.87|7798.1|7798.1|7788.26|7788.26|0
1644844800000|2022-02-14 13:20:00|7792.17|7792.17|7818.83|7818.83|7821.58|7821.58|7791.52|7791.52|0
1644845100000|2022-02-14 13:25:00|7818.73|7818.73|7829.66|7829.66|7830.26|7830.26|7817.93|7817.93|0
1644845400000|2022-02-14 13:30:00|7829.56|7829.56|7828.08|7828.08|7842.43|7842.43|7828.08|7828.08|0
1644845700000|2022-02-14 13:35:00|7827.95|7827.95|7816.9|7816.9|7827.99|7827.99|7816.16|7816.16|0
1644846000000|2022-02-14 13:40:00|7817.05|7817.05|7794.82|7794.82|7817.13|7817.13|7794.82|7794.82|0
1644846300000|2022-02-14 13:45:00|7794.61|7794.61|7792.5|7792.5|7800.71|7800.71|7792.5|7792.5|0
1644846600000|2022-02-14 13:50:00|7793.36|7793.36|7796.37|7796.37|7799.64|7799.64|7793.12|7793.12|0
1644846900000|2022-02-14 13:55:00|7796.42|7796.42|7786.65|7786.65|7804.47|7804.47|7786.65|7786.65|0
1644847200000|2022-02-14 14:00:00|7786.84|7786.84|7795.13|7795.13|7796.08|7796.08|7781.57|7781.57|0
1644847500000|2022-02-14 14:05:00|7795|7795|7800.65|7800.65|7800.87|7800.87|7792.56|7792.56|0
1644847800000|2022-02-14 14:10:00|7800.91|7800.91|7824.2|7824.2|7824.2|7824.2|7800.83|7800.83|0
1644848100000|2022-02-14 14:15:00|7824.1|7824.1|7818.56|7818.56|7825.83|7825.83|7816.91|7816.91|0
1644848400000|2022-02-14 14:20:00|7819.16|7819.16|7821.69|7821.69|7825.24|7825.24|7819.16|7819.16|0
1644848700000|2022-02-14 14:25:00|7821.31|7821.31|7833.56|7833.56|7835.33|7835.33|7819.9|7819.9|0
1644849000000|2022-02-14 14:30:00|7833.71|7833.71|7816.14|7816.14|7838.91|7838.91|7801.82|7801.82|0
1644849300000|2022-02-14 14:35:00|7814.43|7814.43|7831.88|7831.88|7845.96|7845.96|7814.43|7814.43|0
1644849600000|2022-02-14 14:40:00|7831.02|7831.02|7850.8|7850.8|7860.91|7860.91|7829.62|7829.62|0
1644849900000|2022-02-14 14:45:00|7850.87|7850.87|7871.32|7871.32|7871.32|7871.32|7837.08|7837.08|0
1644850200000|2022-02-14 14:50:00|7871.62|7871.62|7894.49|7894.49|7900.71|7900.71|7871.62|7871.62|0
1644850500000|2022-02-14 14:55:00|7894.76|7894.76|7848.58|7848.58|7894.87|7894.87|7848.45|7848.45|0
1644850800000|2022-02-14 15:00:00|7848.96|7848.96|7809.81|7809.81|7849.54|7849.54|7806.47|7806.47|0
1644851100000|2022-02-14 15:05:00|7809.96|7809.96|7816.07|7816.07|7821.95|7821.95|7804.89|7804.89|0
1644851400000|2022-02-14 15:10:00|7815.9|7815.9|7821.5|7821.5|7844.45|7844.45|7815.48|7815.48|0
1644851700000|2022-02-14 15:15:00|7821.28|7821.28|7807.2|7807.2|7827.62|7827.62|7794.41|7794.41|0
1644852000000|2022-02-14 15:20:00|7806.82|7806.82|7800.94|7800.94|7809.26|7809.26|7787.88|7787.88|0
1644852300000|2022-02-14 15:25:00|7800.55|7800.55|7789.42|7789.42|7800.55|7800.55|7786.1|7786.1|0
1644852600000|2022-02-14 15:30:00|7789.29|7789.29|7771.77|7771.77|7792.99|7792.99|7761.92|7761.92|0
1644852900000|2022-02-14 15:35:00|7772.73|7772.73|7763.44|7763.44|7773.98|7773.98|7758.18|7758.18|0
1644853200000|2022-02-14 15:40:00|7763.57|7763.57|7776|7776|7785.79|7785.79|7762.94|7762.94|0
1644853500000|2022-02-14 15:45:00|7775.94|7775.94|7790.32|7790.32|7790.32|7790.32|7773.89|7773.89|0
1644853800000|2022-02-14 15:50:00|7790.39|7790.39|7789|7789|7796.53|7796.53|7776.33|7776.33|0
1644854100000|2022-02-14 15:55:00|7789.19|7789.19|7793.77|7793.77|7805.06|7805.06|7787.97|7787.97|0
1644854400000|2022-02-14 16:00:00|7793.45|7793.45|7812.19|7812.19|7812.22|7812.22|7788.7|7788.7|0
1644854700000|2022-02-14 16:05:00|7811.96|7811.96|7817.25|7817.25|7827.13|7827.13|7800.8|7800.8|0
1644855000000|2022-02-14 16:10:00|7817.35|7817.35|7825.59|7825.59|7831.28|7831.28|7815.72|7815.72|0
1644855300000|2022-02-14 16:15:00|7825.51|7825.51|7855.15|7855.15|7855.63|7855.63|7823.61|7823.61|0
1644855600000|2022-02-14 16:20:00|7855.06|7855.06|7865.23|7865.23|7868.48|7868.48|7852.44|7852.44|0
1644855900000|2022-02-14 16:25:00|7865.27|7865.27|7847.44|7847.44|7865.5|7865.5|7847.44|7847.44|0
1644912900000|2022-02-15 08:15:00|7852.02|7852.02|7867.98|7867.98|7876.35|7876.35|7850.56|7850.56|0
1644913200000|2022-02-15 08:20:00|7868.36|7868.36|7859.06|7859.06|7870.48|7870.48|7857.05|7857.05|0
1644913500000|2022-02-15 08:25:00|7859.44|7859.44|7865.97|7865.97|7865.97|7865.97|7841.83|7841.83|0
1644913800000|2022-02-15 08:30:00|7866.21|7866.21|7899.78|7899.78|7903.7|7903.7|7865.92|7865.92|0
1644914100000|2022-02-15 08:35:00|7899.7|7899.7|7880.56|7880.56|7900.3|7900.3|7880.56|7880.56|0
1644914400000|2022-02-15 08:40:00|7881.48|7881.48|7871.91|7871.91|7882.27|7882.27|7870.91|7870.91|0
1644914700000|2022-02-15 08:45:00|7871.22|7871.22|7879.47|7879.47|7879.47|7879.47|7862.16|7862.16|0
1644915000000|2022-02-15 08:50:00|7879.09|7879.09|7865.43|7865.43|7888.12|7888.12|7862.08|7862.08|0
1644915300000|2022-02-15 08:55:00|7865.05|7865.05|7890.28|7890.28|7890.28|7890.28|7863.68|7863.68|0
1644915600000|2022-02-15 09:00:00|7890.56|7890.56|7906.07|7906.07|7909.7|7909.7|7890.56|7890.56|0
1644915900000|2022-02-15 09:05:00|7905.67|7905.67|7904.12|7904.12|7910.95|7910.95|7899.24|7899.24|0
1644916200000|2022-02-15 09:10:00|7903.52|7903.52|7887.77|7887.77|7903.52|7903.52|7879.31|7879.31|0
1644916500000|2022-02-15 09:15:00|7888.07|7888.07|7910.2|7910.2|7911.68|7911.68|7888.07|7888.07|0
1644916800000|2022-02-15 09:20:00|7910.03|7910.03|7927.88|7927.88|7928.74|7928.74|7908.77|7908.77|0
1644917100000|2022-02-15 09:25:00|7928.34|7928.34|7935.58|7935.58|7941.49|7941.49|7927.7|7927.7|0
1644917400000|2022-02-15 09:30:00|7935.48|7935.48|7936.84|7936.84|7941.74|7941.74|7933.49|7933.49|0
1644917700000|2022-02-15 09:35:00|7937.01|7937.01|7942.44|7942.44|7945.52|7945.52|7937.01|7937.01|0
1644918000000|2022-02-15 09:40:00|7943.39|7943.39|7939.89|7939.89|7953.57|7953.57|7939.68|7939.68|0
1644918300000|2022-02-15 09:45:00|7940.17|7940.17|7941.42|7941.42|7942.56|7942.56|7934.97|7934.97|0
1644918600000|2022-02-15 09:50:00|7941.15|7941.15|7916.31|7916.31|7941.15|7941.15|7916.31|7916.31|0
1644918900000|2022-02-15 09:55:00|7916.4|7916.4|7933.64|7933.64|7934.11|7934.11|7913.3|7913.3|0
1644919200000|2022-02-15 10:00:00|7933.51|7933.51|7918.5|7918.5|7941.52|7941.52|7918.5|7918.5|0
1644919500000|2022-02-15 10:05:00|7917.64|7917.64|7925.54|7925.54|7928.28|7928.28|7917.28|7917.28|0
1644919800000|2022-02-15 10:10:00|7925.21|7925.21|7924.51|7924.51|7929.07|7929.07|7922.71|7922.71|0
1644920100000|2022-02-15 10:15:00|7924.11|7924.11|7918|7918|7926.71|7926.71|7915.52|7915.52|0
1644920400000|2022-02-15 10:20:00|7918.05|7918.05|7894.04|7894.04|7926.01|7926.01|7894.04|7894.04|0
1644920700000|2022-02-15 10:25:00|7893.85|7893.85|7897.47|7897.47|7900.45|7900.45|7890.79|7890.79|0
1644921000000|2022-02-15 10:30:00|7897.67|7897.67|7911.15|7911.15|7911.86|7911.86|7896.82|7896.82|0
1644921300000|2022-02-15 10:35:00|7911.07|7911.07|7926.14|7926.14|7929.42|7929.42|7911.07|7911.07|0
1644921600000|2022-02-15 10:40:00|7925.06|7925.06|7912.49|7912.49|7929.79|7929.79|7912.38|7912.38|0
1644921900000|2022-02-15 10:45:00|7911.81|7911.81|7913.2|7913.2|7915.09|7915.09|7910.66|7910.66|0
1644922200000|2022-02-15 10:50:00|7913.06|7913.06|7896.32|7896.32|7916.08|7916.08|7895.48|7895.48|0
1644922500000|2022-02-15 10:55:00|7896.16|7896.16|7901.44|7901.44|7903.25|7903.25|7891.29|7891.29|0
1644922800000|2022-02-15 11:00:00|7901.32|7901.32|7912.71|7912.71|7912.91|7912.91|7901.04|7901.04|0
1644923100000|2022-02-15 11:05:00|7913.19|7913.19|7898.51|7898.51|7913.19|7913.19|7897.38|7897.38|0
1644923400000|2022-02-15 11:10:00|7898.13|7898.13|7908.11|7908.11|7908.14|7908.14|7897.79|7897.79|0
1644923700000|2022-02-15 11:15:00|7907.58|7907.58|7909.35|7909.35|7911.04|7911.04|7905.3|7905.3|0
1644924000000|2022-02-15 11:20:00|7909.56|7909.56|7913.51|7913.51|7914.35|7914.35|7909.56|7909.56|0
1644924300000|2022-02-15 11:25:00|7913.4|7913.4|7908.43|7908.43|7917.98|7917.98|7907.02|7907.02|0
1644924600000|2022-02-15 11:30:00|7908.38|7908.38|7914.63|7914.63|7914.63|7914.63|7908.38|7908.38|0
1644924900000|2022-02-15 11:35:00|7914.95|7914.95|7917.44|7917.44|7918.31|7918.31|7911.72|7911.72|0
1644925200000|2022-02-15 11:40:00|7918.2|7918.2|7915.57|7915.57|7920.79|7920.79|7915.36|7915.36|0
1644925500000|2022-02-15 11:45:00|7915.44|7915.44|7921.45|7921.45|7923.02|7923.02|7912.16|7912.16|0
1644925800000|2022-02-15 11:50:00|7921.67|7921.67|7917.49|7917.49|7921.67|7921.67|7914.81|7914.81|0
1644926100000|2022-02-15 11:55:00|7917.64|7917.64|7912.17|7912.17|7917.75|7917.75|7912.17|7912.17|0
1644926400000|2022-02-15 12:00:00|7912.12|7912.12|7909.13|7909.13|7915.44|7915.44|7897.25|7897.25|0
1644926700000|2022-02-15 12:05:00|7909.21|7909.21|7912.9|7912.9|7913.24|7913.24|7898.43|7898.43|0
1644927000000|2022-02-15 12:10:00|7912.99|7912.99|7923.1|7923.1|7924.94|7924.94|7912.99|7912.99|0
1644927300000|2022-02-15 12:15:00|7923.17|7923.17|7914.46|7914.46|7923.58|7923.58|7914.26|7914.26|0
1644927600000|2022-02-15 12:20:00|7914.53|7914.53|7917.93|7917.93|7918.63|7918.63|7913.81|7913.81|0
1644927900000|2022-02-15 12:25:00|7918.5|7918.5|7933.36|7933.36|7935.08|7935.08|7918.42|7918.42|0
1644928200000|2022-02-15 12:30:00|7932.51|7932.51|7927.66|7927.66|7932.51|7932.51|7927.66|7927.66|0
1644928500000|2022-02-15 12:35:00|7927.14|7927.14|7914.45|7914.45|7927.48|7927.48|7909.22|7909.22|0
1644928800000|2022-02-15 12:40:00|7914.86|7914.86|7907.27|7907.27|7915.02|7915.02|7902.02|7902.02|0
1644929100000|2022-02-15 12:45:00|7907.06|7907.06|7910.25|7910.25|7913.98|7913.98|7906.51|7906.51|0
1644929400000|2022-02-15 12:50:00|7909.39|7909.39|7913.13|7913.13|7913.16|7913.16|7908.44|7908.44|0
1644929700000|2022-02-15 12:55:00|7911.61|7911.61|7914.58|7914.58|7914.58|7914.58|7910.69|7910.69|0
1644930000000|2022-02-15 13:00:00|7914.65|7914.65|7918.46|7918.46|7921.52|7921.52|7914.65|7914.65|0
1644930300000|2022-02-15 13:05:00|7918.39|7918.39|7916.33|7916.33|7919.05|7919.05|7916.33|7916.33|0
1644930600000|2022-02-15 13:10:00|7915.57|7915.57|7916.14|7916.14|7916.51|7916.51|7913.67|7913.67|0
1644930900000|2022-02-15 13:15:00|7916.29|7916.29|7922.47|7922.47|7925.1|7925.1|7914.77|7914.77|0
1644931200000|2022-02-15 13:20:00|7922.58|7922.58|7923.23|7923.23|7923.23|7923.23|7918.26|7918.26|0
1644931500000|2022-02-15 13:25:00|7923.42|7923.42|7925.62|7925.62|7928.02|7928.02|7923.42|7923.42|0
1644931800000|2022-02-15 13:30:00|7925.21|7925.21|7913.07|7913.07|7925.21|7925.21|7906.11|7906.11|0
1644932100000|2022-02-15 13:35:00|7912.79|7912.79|7912.09|7912.09|7914.14|7914.14|7910.92|7910.92|0
1644932400000|2022-02-15 13:40:00|7912.17|7912.17|7920.87|7920.87|7923.03|7923.03|7912.17|7912.17|0
1644932700000|2022-02-15 13:45:00|7920.67|7920.67|7918.51|7918.51|7920.94|7920.94|7914.87|7914.87|0
1644933000000|2022-02-15 13:50:00|7918.64|7918.64|7914.28|7914.28|7920.25|7920.25|7913.97|7913.97|0
1644933300000|2022-02-15 13:55:00|7914|7914|7907.36|7907.36|7914|7914|7907.11|7907.11|0
1644933600000|2022-02-15 14:00:00|7907.3|7907.3|7909.75|7909.75|7911.31|7911.31|7905.78|7905.78|0
1644933900000|2022-02-15 14:05:00|7909.91|7909.91|7918.94|7918.94|7919.71|7919.71|7909.25|7909.25|0
1644934200000|2022-02-15 14:10:00|7918.61|7918.61|7911.28|7911.28|7918.82|7918.82|7911.22|7911.22|0
1644934500000|2022-02-15 14:15:00|7911.38|7911.38|7922.14|7922.14|7922.4|7922.4|7911.38|7911.38|0
1644934800000|2022-02-15 14:20:00|7922.01|7922.01|7927.72|7927.72|7930.08|7930.08|7922.01|7922.01|0
1644935100000|2022-02-15 14:25:00|7927.61|7927.61|7916.05|7916.05|7931.28|7931.28|7916.05|7916.05|0
1644935400000|2022-02-15 14:30:00|7914.68|7914.68|7951.68|7951.68|7952.27|7952.27|7908.39|7908.39|0
1644935700000|2022-02-15 14:35:00|7951.55|7951.55|7954.95|7954.95|7961.55|7961.55|7946.9|7946.9|0
1644936000000|2022-02-15 14:40:00|7954.88|7954.88|7945.6|7945.6|7959.82|7959.82|7945.6|7945.6|0
1644936300000|2022-02-15 14:45:00|7945.79|7945.79|7943.57|7943.57|7957.67|7957.67|7938.41|7938.41|0
1644936600000|2022-02-15 14:50:00|7940.49|7940.49|7950|7950|7950|7950|7939.16|7939.16|0
1644936900000|2022-02-15 14:55:00|7950.85|7950.85|7957.36|7957.36|7962.02|7962.02|7947.83|7947.83|0
1644937200000|2022-02-15 15:00:00|7957.39|7957.39|7958.35|7958.35|7961.93|7961.93|7952.24|7952.24|0
1644937500000|2022-02-15 15:05:00|7959.35|7959.35|7967.44|7967.44|7970.98|7970.98|7959.35|7959.35|0
1644937800000|2022-02-15 15:10:00|7967.38|7967.38|7951.96|7951.96|7967.38|7967.38|7945.25|7945.25|0
1644938100000|2022-02-15 15:15:00|7951.89|7951.89|7950.25|7950.25|7960.01|7960.01|7949.83|7949.83|0
1644938400000|2022-02-15 15:20:00|7950.29|7950.29|7952.12|7952.12|7953.19|7953.19|7941.56|7941.56|0
1644938700000|2022-02-15 15:25:00|7952.28|7952.28|7963.15|7963.15|7965.12|7965.12|7938.59|7938.59|0
1644939000000|2022-02-15 15:30:00|7963.3|7963.3|7962.25|7962.25|7965.28|7965.28|7961.91|7961.91|0
1644939300000|2022-02-15 15:35:00|7962.38|7962.38|7970.62|7970.62|7970.68|7970.68|7958.39|7958.39|0
1644939600000|2022-02-15 15:40:00|7970.58|7970.58|7968.41|7968.41|7973.98|7973.98|7968.15|7968.15|0
1644939900000|2022-02-15 15:45:00|7968.38|7968.38|7966.43|7966.43|7968.38|7968.38|7960.27|7960.27|0
1644940200000|2022-02-15 15:50:00|7966.59|7966.59|7962.56|7962.56|7968.84|7968.84|7958.08|7958.08|0
1644940500000|2022-02-15 15:55:00|7962.88|7962.88|7958.4|7958.4|7965.35|7965.35|7958.31|7958.31|0
1644940800000|2022-02-15 16:00:00|7958.31|7958.31|7959|7959|7960.55|7960.55|7953.86|7953.86|0
1644941100000|2022-02-15 16:05:00|7958.95|7958.95|7961.36|7961.36|7961.36|7961.36|7955.36|7955.36|0
1644941400000|2022-02-15 16:10:00|7961.28|7961.28|7962.91|7962.91|7965.14|7965.14|7949.24|7949.24|0
1644941700000|2022-02-15 16:15:00|7962.95|7962.95|7954.77|7954.77|7965.18|7965.18|7952.9|7952.9|0
1644942000000|2022-02-15 16:20:00|7954.51|7954.51|7954.63|7954.63|7960.05|7960.05|7953.96|7953.96|0
1644942300000|2022-02-15 16:25:00|7954.6|7954.6|7951.65|7951.65|7955.89|7955.89|7948.99|7948.99|0
1644999300000|2022-02-16 08:15:00|8014.05|8014.05|8019.54|8019.54|8029.27|8029.27|8014.05|8014.05|0
1644999600000|2022-02-16 08:20:00|8019.22|8019.22|8005.62|8005.62|8027.32|8027.32|8002.02|8002.02|0
1644999900000|2022-02-16 08:25:00|8005.24|8005.24|8001.76|8001.76|8015.4|8015.4|7997.3|7997.3|0
1645000200000|2022-02-16 08:30:00|8001.35|8001.35|7999.39|7999.39|8001.35|8001.35|7991.99|7991.99|0
1645000500000|2022-02-16 08:35:00|7999.55|7999.55|8007.4|8007.4|8008.06|8008.06|7999.55|7999.55|0
1645000800000|2022-02-16 08:40:00|8006.54|8006.54|7979.75|7979.75|8006.54|8006.54|7979.75|7979.75|0
1645001100000|2022-02-16 08:45:00|7979.94|7979.94|7995.66|7995.66|7995.66|7995.66|7979.2|7979.2|0
1645001400000|2022-02-16 08:50:00|7995.72|7995.72|7996.86|7996.86|8003.86|8003.86|7995.15|7995.15|0
1645001700000|2022-02-16 08:55:00|7998.58|7998.58|8006.61|8006.61|8014.28|8014.28|7996.66|7996.66|0
1645002000000|2022-02-16 09:00:00|8006.55|8006.55|8008.41|8008.41|8008.86|8008.86|7993.96|7993.96|0
1645002300000|2022-02-16 09:05:00|8007.56|8007.56|7987.29|7987.29|8007.79|8007.79|7986.01|7986.01|0
1645002600000|2022-02-16 09:10:00|7987.69|7987.69|7982.73|7982.73|7988.12|7988.12|7972.99|7972.99|0
1645002900000|2022-02-16 09:15:00|7983.33|7983.33|7977.83|7977.83|7984.77|7984.77|7977.02|7977.02|0
1645003200000|2022-02-16 09:20:00|7977.9|7977.9|7980.59|7980.59|7984.68|7984.68|7977.9|7977.9|0
1645003500000|2022-02-16 09:25:00|7980.28|7980.28|7978.32|7978.32|7980.38|7980.38|7970.86|7970.86|0
1645003800000|2022-02-16 09:30:00|7978.22|7978.22|7979.9|7979.9|7992.23|7992.23|7978.22|7978.22|0
1645004100000|2022-02-16 09:35:00|7979.63|7979.63|7985.63|7985.63|7985.78|7985.78|7970.99|7970.99|0
1645004400000|2022-02-16 09:40:00|7985.53|7985.53|7973.2|7973.2|7985.98|7985.98|7972.49|7972.49|0
1645004700000|2022-02-16 09:45:00|7973.57|7973.57|7975.03|7975.03|7977.85|7977.85|7970.37|7970.37|0
1645005000000|2022-02-16 09:50:00|7975.36|7975.36|7980.78|7980.78|7982.18|7982.18|7973.44|7973.44|0
1645005300000|2022-02-16 09:55:00|7980.32|7980.32|7972.97|7972.97|7982.16|7982.16|7972.69|7972.69|0
1645005600000|2022-02-16 10:00:00|7972.71|7972.71|7973.53|7973.53|7974.93|7974.93|7968.08|7968.08|0
1645005900000|2022-02-16 10:05:00|7973.37|7973.37|7973.1|7973.1|7977.17|7977.17|7972.99|7972.99|0
1645006200000|2022-02-16 10:10:00|7973.37|7973.37|7968.5|7968.5|7974.2|7974.2|7966.41|7966.41|0
1645006500000|2022-02-16 10:15:00|7967.99|7967.99|7908.84|7908.84|7968.41|7968.41|7908.77|7908.77|0
1645006800000|2022-02-16 10:20:00|7908.71|7908.71|7899.21|7899.21|7912.72|7912.72|7897.46|7897.46|0
1645007100000|2022-02-16 10:25:00|7899.59|7899.59|7879.75|7879.75|7900.9|7900.9|7877.72|7877.72|0
1645007400000|2022-02-16 10:30:00|7879.62|7879.62|7901.48|7901.48|7901.48|7901.48|7878.76|7878.76|0
1645007700000|2022-02-16 10:35:00|7902.34|7902.34|7903.05|7903.05|7906.32|7906.32|7900.67|7900.67|0
1645008000000|2022-02-16 10:40:00|7903.13|7903.13|7917.12|7917.12|7918.16|7918.16|7903.13|7903.13|0
1645008300000|2022-02-16 10:45:00|7917.23|7917.23|7919.16|7919.16|7921.1|7921.1|7915.86|7915.86|0
1645008600000|2022-02-16 10:50:00|7918.93|7918.93|7914.28|7914.28|7918.93|7918.93|7914.17|7914.17|0
1645008900000|2022-02-16 10:55:00|7914|7914|7908.19|7908.19|7915.97|7915.97|7908.19|7908.19|0
1645009200000|2022-02-16 11:00:00|7908.13|7908.13|7910.61|7910.61|7913.21|7913.21|7905.09|7905.09|0
1645009500000|2022-02-16 11:05:00|7910.87|7910.87|7905.47|7905.47|7912.88|7912.88|7904.55|7904.55|0
1645009800000|2022-02-16 11:10:00|7904.36|7904.36|7904.75|7904.75|7905.24|7905.24|7897.97|7897.97|0
1645010100000|2022-02-16 11:15:00|7904.99|7904.99|7902.47|7902.47|7909.53|7909.53|7902.47|7902.47|0
1645010400000|2022-02-16 11:20:00|7902.33|7902.33|7903.09|7903.09|7904.74|7904.74|7901.46|7901.46|0
1645010700000|2022-02-16 11:25:00|7903.21|7903.21|7912.4|7912.4|7912.4|7912.4|7903.21|7903.21|0
1645011000000|2022-02-16 11:30:00|7912.3|7912.3|7913.74|7913.74|7916.65|7916.65|7912.05|7912.05|0
1645011300000|2022-02-16 11:35:00|7912.89|7912.89|7921.85|7921.85|7922.18|7922.18|7912.84|7912.84|0
1645011600000|2022-02-16 11:40:00|7922.27|7922.27|7926.09|7926.09|7926.09|7926.09|7920.77|7920.77|0
1645011900000|2022-02-16 11:45:00|7926.19|7926.19|7926.57|7926.57|7926.7|7926.7|7922.7|7922.7|0
1645012200000|2022-02-16 11:50:00|7926.78|7926.78|7921.82|7921.82|7930.54|7930.54|7921.25|7921.25|0
1645012500000|2022-02-16 11:55:00|7921.59|7921.59|7922.02|7922.02|7925.19|7925.19|7921.09|7921.09|0
1645012800000|2022-02-16 12:00:00|7921.93|7921.93|7929.88|7929.88|7929.88|7929.88|7921.93|7921.93|0
1645013100000|2022-02-16 12:05:00|7930.04|7930.04|7931.15|7931.15|7931.3|7931.3|7925.86|7925.86|0
1645013400000|2022-02-16 12:10:00|7931.51|7931.51|7929.53|7929.53|7931.6|7931.6|7928.22|7928.22|0
1645013700000|2022-02-16 12:15:00|7929.3|7929.3|7934.22|7934.22|7934.22|7934.22|7929.3|7929.3|0
1645014000000|2022-02-16 12:20:00|7934.24|7934.24|7931.48|7931.48|7937.31|7937.31|7930.74|7930.74|0
1645014300000|2022-02-16 12:25:00|7931.57|7931.57|7940.4|7940.4|7941.37|7941.37|7931.57|7931.57|0
1645014600000|2022-02-16 12:30:00|7940.56|7940.56|7939.4|7939.4|7940.63|7940.63|7937.81|7937.81|0
1645014900000|2022-02-16 12:35:00|7939.45|7939.45|7937.7|7937.7|7942|7942|7932.39|7932.39|0
1645015200000|2022-02-16 12:40:00|7937.8|7937.8|7943.72|7943.72|7944.24|7944.24|7932.7|7932.7|0
1645015500000|2022-02-16 12:45:00|7943.8|7943.8|7943.14|7943.14|7947.38|7947.38|7942.87|7942.87|0
1645015800000|2022-02-16 12:50:00|7943.38|7943.38|7933.27|7933.27|7943.38|7943.38|7933.27|7933.27|0
1645016100000|2022-02-16 12:55:00|7933.16|7933.16|7935.47|7935.47|7935.71|7935.71|7930.08|7930.08|0
1645016400000|2022-02-16 13:00:00|7936.1|7936.1|7936.7|7936.7|7937.72|7937.72|7933.67|7933.67|0
1645016700000|2022-02-16 13:05:00|7937.04|7937.04|7936.94|7936.94|7940.93|7940.93|7936.94|7936.94|0
1645017000000|2022-02-16 13:10:00|7936.73|7936.73|7934.56|7934.56|7937.39|7937.39|7934.21|7934.21|0
1645017300000|2022-02-16 13:15:00|7933.96|7933.96|7932.93|7932.93|7934.96|7934.96|7929.76|7929.76|0
1645017600000|2022-02-16 13:20:00|7932.33|7932.33|7933.98|7933.98|7935.44|7935.44|7930.87|7930.87|0
1645017900000|2022-02-16 13:25:00|7934.02|7934.02|7935.1|7935.1|7935.86|7935.86|7932.85|7932.85|0
1645018200000|2022-02-16 13:30:00|7935.52|7935.52|7943.6|7943.6|7946.23|7946.23|7935.1|7935.1|0
1645018500000|2022-02-16 13:35:00|7943.78|7943.78|7937.19|7937.19|7943.78|7943.78|7937.19|7937.19|0
1645018800000|2022-02-16 13:40:00|7937.49|7937.49|7923.17|7923.17|7938.35|7938.35|7923.17|7923.17|0
1645019100000|2022-02-16 13:45:00|7922.87|7922.87|7921.4|7921.4|7927.49|7927.49|7919.3|7919.3|0
1645019400000|2022-02-16 13:50:00|7920.55|7920.55|7916.72|7916.72|7920.55|7920.55|7910.57|7910.57|0
1645019700000|2022-02-16 13:55:00|7916.34|7916.34|7926.63|7926.63|7926.63|7926.63|7914.53|7914.53|0
1645020000000|2022-02-16 14:00:00|7927.05|7927.05|7917.14|7917.14|7927.84|7927.84|7913.98|7913.98|0
1645020300000|2022-02-16 14:05:00|7917.18|7917.18|7920.06|7920.06|7922.72|7922.72|7915.78|7915.78|0
1645020600000|2022-02-16 14:10:00|7920.39|7920.39|7909.32|7909.32|7921.32|7921.32|7909.3|7909.3|0
1645020900000|2022-02-16 14:15:00|7909.6|7909.6|7917.24|7917.24|7921.94|7921.94|7908.1|7908.1|0
1645021200000|2022-02-16 14:20:00|7917.7|7917.7|7912.66|7912.66|7920.13|7920.13|7912.66|7912.66|0
1645021500000|2022-02-16 14:25:00|7912.28|7912.28|7931.85|7931.85|7931.92|7931.92|7910.27|7910.27|0
1645021800000|2022-02-16 14:30:00|7931.98|7931.98|7935.59|7935.59|7936.6|7936.6|7917.3|7917.3|0
1645022100000|2022-02-16 14:35:00|7935.21|7935.21|7907.87|7907.87|7935.21|7935.21|7907.87|7907.87|0
1645022400000|2022-02-16 14:40:00|7907.57|7907.57|7885.58|7885.58|7907.57|7907.57|7883.41|7883.41|0
1645022700000|2022-02-16 14:45:00|7885.9|7885.9|7902.26|7902.26|7911.65|7911.65|7885.23|7885.23|0
1645023000000|2022-02-16 14:50:00|7902.13|7902.13|7885.47|7885.47|7903.58|7903.58|7881.36|7881.36|0
1645023300000|2022-02-16 14:55:00|7885.76|7885.76|7911.96|7911.96|7913.24|7913.24|7885.76|7885.76|0
1645023600000|2022-02-16 15:00:00|7911.65|7911.65|7906.13|7906.13|7911.65|7911.65|7895.47|7895.47|0
1645023900000|2022-02-16 15:05:00|7906.19|7906.19|7914.62|7914.62|7919.78|7919.78|7900.04|7900.04|0
1645024200000|2022-02-16 15:10:00|7914.51|7914.51|7910.81|7910.81|7923.08|7923.08|7909.81|7909.81|0
1645024500000|2022-02-16 15:15:00|7910.97|7910.97|7917.57|7917.57|7917.57|7917.57|7906.39|7906.39|0
1645024800000|2022-02-16 15:20:00|7917.79|7917.79|7924.37|7924.37|7925.01|7925.01|7912.09|7912.09|0
1645025100000|2022-02-16 15:25:00|7925.22|7925.22|7938.8|7938.8|7939.04|7939.04|7924.39|7924.39|0
1645025400000|2022-02-16 15:30:00|7938.42|7938.42|7945.34|7945.34|7948.39|7948.39|7935.03|7935.03|0
1645025700000|2022-02-16 15:35:00|7945.57|7945.57|7960.55|7960.55|7964.74|7964.74|7944.4|7944.4|0
1645026000000|2022-02-16 15:40:00|7960.63|7960.63|7968.22|7968.22|7968.59|7968.59|7957.92|7957.92|0
1645026300000|2022-02-16 15:45:00|7969.07|7969.07|7978.18|7978.18|7978.18|7978.18|7967.25|7967.25|0
1645026600000|2022-02-16 15:50:00|7978.4|7978.4|7982.77|7982.77|7987.74|7987.74|7978.32|7978.32|0
1645026900000|2022-02-16 15:55:00|7982.61|7982.61|7973.43|7973.43|7982.74|7982.74|7969.99|7969.99|0
1645027200000|2022-02-16 16:00:00|7974.29|7974.29|7978.11|7978.11|7983.6|7983.6|7974.29|7974.29|0
1645027500000|2022-02-16 16:05:00|7977.92|7977.92|7980.39|7980.39|7981.41|7981.41|7974.29|7974.29|0
1645027800000|2022-02-16 16:10:00|7981.25|7981.25|7980.44|7980.44|7983.78|7983.78|7978.2|7978.2|0
1645028100000|2022-02-16 16:15:00|7981.04|7981.04|7982.53|7982.53|7993.44|7993.44|7980.24|7980.24|0
1645028400000|2022-02-16 16:20:00|7982.61|7982.61|7978.11|7978.11|7982.97|7982.97|7976.03|7976.03|0
1645028700000|2022-02-16 16:25:00|7977.73|7977.73|7975.12|7975.12|7979.81|7979.81|7971.56|7971.56|0
1645085700000|2022-02-17 08:15:00|7922.84|7922.84|7944.98|7944.98|7947.8|7947.8|7922.84|7922.84|0
1645086000000|2022-02-17 08:20:00|7944.32|7944.32|7940.42|7940.42|7956.54|7956.54|7940.42|7940.42|0
1645086300000|2022-02-17 08:25:00|7937.85|7937.85|7899.11|7899.11|7937.85|7937.85|7897.65|7897.65|0
1645086600000|2022-02-17 08:30:00|7899.64|7899.64|7887.96|7887.96|7910.69|7910.69|7887.96|7887.96|0
1645086900000|2022-02-17 08:35:00|7887.74|7887.74|7887.43|7887.43|7887.83|7887.83|7854.65|7854.65|0
1645087200000|2022-02-17 08:40:00|7887.57|7887.57|7896.73|7896.73|7907.04|7907.04|7886.52|7886.52|0
1645087500000|2022-02-17 08:45:00|7896.6|7896.6|7901.5|7901.5|7903.05|7903.05|7887.9|7887.9|0
1645087800000|2022-02-17 08:50:00|7900.99|7900.99|7889.55|7889.55|7907.65|7907.65|7886.02|7886.02|0
1645088100000|2022-02-17 08:55:00|7889.01|7889.01|7894.46|7894.46|7894.46|7894.46|7886.23|7886.23|0
1645088400000|2022-02-17 09:00:00|7894.72|7894.72|7890.02|7890.02|7896.39|7896.39|7886.11|7886.11|0
1645088700000|2022-02-17 09:05:00|7890.25|7890.25|7875.46|7875.46|7890.33|7890.33|7874.81|7874.81|0
1645089000000|2022-02-17 09:10:00|7875.55|7875.55|7862.61|7862.61|7875.55|7875.55|7860.69|7860.69|0
1645089300000|2022-02-17 09:15:00|7862.28|7862.28|7856.2|7856.2|7863.47|7863.47|7855.28|7855.28|0
1645089600000|2022-02-17 09:20:00|7856.05|7856.05|7853.03|7853.03|7857.69|7857.69|7847.52|7847.52|0
1645089900000|2022-02-17 09:25:00|7852.62|7852.62|7860.29|7860.29|7862.9|7862.9|7851.5|7851.5|0
1645090200000|2022-02-17 09:30:00|7860.57|7860.57|7863.05|7863.05|7865.08|7865.08|7857.77|7857.77|0
1645090500000|2022-02-17 09:35:00|7863.25|7863.25|7859.6|7859.6|7867.8|7867.8|7857.09|7857.09|0
1645090800000|2022-02-17 09:40:00|7859.2|7859.2|7855.89|7855.89|7865|7865|7850.49|7850.49|0
1645091100000|2022-02-17 09:45:00|7855.57|7855.57|7842.11|7842.11|7855.57|7855.57|7838.78|7838.78|0
1645091400000|2022-02-17 09:50:00|7842.49|7842.49|7857.14|7857.14|7861.06|7861.06|7842.49|7842.49|0
1645091700000|2022-02-17 09:55:00|7857.08|7857.08|7867.24|7867.24|7875.3|7875.3|7857|7857|0
1645092000000|2022-02-17 10:00:00|7866.16|7866.16|7863.4|7863.4|7870.55|7870.55|7863.4|7863.4|0
1645092300000|2022-02-17 10:05:00|7863.1|7863.1|7852.78|7852.78|7863.1|7863.1|7852.12|7852.12|0
1645092600000|2022-02-17 10:10:00|7853.64|7853.64|7861.97|7861.97|7862.6|7862.6|7853.48|7853.48|0
1645092900000|2022-02-17 10:15:00|7861.11|7861.11|7870.94|7870.94|7874.7|7874.7|7860.89|7860.89|0
1645093200000|2022-02-17 10:20:00|7870.73|7870.73|7866.06|7866.06|7873.46|7873.46|7864.33|7864.33|0
1645093500000|2022-02-17 10:25:00|7865.94|7865.94|7867.04|7867.04|7874.57|7874.57|7865.28|7865.28|0
1645093800000|2022-02-17 10:30:00|7866.57|7866.57|7870.84|7870.84|7874.01|7874.01|7861.76|7861.76|0
1645094100000|2022-02-17 10:35:00|7870.63|7870.63|7874.76|7874.76|7874.87|7874.87|7870.63|7870.63|0
1645094400000|2022-02-17 10:40:00|7874.85|7874.85|7893.26|7893.26|7893.26|7893.26|7873.87|7873.87|0
1645094700000|2022-02-17 10:45:00|7892.85|7892.85|7892.3|7892.3|7893.18|7893.18|7887.51|7887.51|0
1645095000000|2022-02-17 10:50:00|7892.16|7892.16|7890.92|7890.92|7894.92|7894.92|7889.88|7889.88|0
1645095300000|2022-02-17 10:55:00|7891.13|7891.13|7889.21|7889.21|7891.42|7891.42|7888.46|7888.46|0
1645095600000|2022-02-17 11:00:00|7889.34|7889.34|7886.72|7886.72|7894.81|7894.81|7882.67|7882.67|0
1645095900000|2022-02-17 11:05:00|7886.83|7886.83|7888.38|7888.38|7889.12|7889.12|7883.91|7883.91|0
1645096200000|2022-02-17 11:10:00|7888.17|7888.17|7892.36|7892.36|7892.36|7892.36|7885.52|7885.52|0
1645096500000|2022-02-17 11:15:00|7892.47|7892.47|7889.95|7889.95|7895.29|7895.29|7889.95|7889.95|0
1645096800000|2022-02-17 11:20:00|7889.82|7889.82|7883.6|7883.6|7893.81|7893.81|7883.49|7883.49|0
1645097100000|2022-02-17 11:25:00|7883.41|7883.41|7881.67|7881.67|7883.65|7883.65|7876.6|7876.6|0
1645097400000|2022-02-17 11:30:00|7881.48|7881.48|7886.12|7886.12|7886.6|7886.6|7881.35|7881.35|0
1645097700000|2022-02-17 11:35:00|7885.58|7885.58|7882.02|7882.02|7885.58|7885.58|7878.35|7878.35|0
1645098000000|2022-02-17 11:40:00|7881.16|7881.16|7884.19|7884.19|7884.19|7884.19|7880.29|7880.29|0
1645098300000|2022-02-17 11:45:00|7884.57|7884.57|7885.06|7885.06|7889.5|7889.5|7883.89|7883.89|0
1645098600000|2022-02-17 11:50:00|7884.98|7884.98|7881.44|7881.44|7885.46|7885.46|7876.21|7876.21|0
1645098900000|2022-02-17 11:55:00|7881.28|7881.28|7888.83|7888.83|7890.26|7890.26|7881.28|7881.28|0
1645099200000|2022-02-17 12:00:00|7889.43|7889.43|7899.6|7899.6|7901.33|7901.33|7889.43|7889.43|0
1645099500000|2022-02-17 12:05:00|7899.51|7899.51|7896.59|7896.59|7900.46|7900.46|7895.85|7895.85|0
1645099800000|2022-02-17 12:10:00|7897.01|7897.01|7889|7889|7897.01|7897.01|7889|7889|0
1645100100000|2022-02-17 12:15:00|7887.28|7887.28|7900.18|7900.18|7900.75|7900.75|7887.21|7887.21|0
1645100400000|2022-02-17 12:20:00|7902.79|7902.79|7899.99|7899.99|7908.45|7908.45|7899.49|7899.49|0
1645100700000|2022-02-17 12:25:00|7900.07|7900.07|7905.93|7905.93|7905.93|7905.93|7899.77|7899.77|0
1645101000000|2022-02-17 12:30:00|7906.37|7906.37|7906.71|7906.71|7908.75|7908.75|7903.59|7903.59|0
1645101300000|2022-02-17 12:35:00|7906.58|7906.58|7905.54|7905.54|7907.7|7907.7|7898.03|7898.03|0
1645101600000|2022-02-17 12:40:00|7905.45|7905.45|7913.13|7913.13|7913.32|7913.32|7903.85|7903.85|0
1645101900000|2022-02-17 12:45:00|7913|7913|7914.67|7914.67|7919.34|7919.34|7912.57|7912.57|0
1645102200000|2022-02-17 12:50:00|7915.1|7915.1|7919.52|7919.52|7919.52|7919.52|7910.72|7910.72|0
1645102500000|2022-02-17 12:55:00|7918.67|7918.67|7914.5|7914.5|7920.71|7920.71|7912.42|7912.42|0
1645102800000|2022-02-17 13:00:00|7914.63|7914.63|7919.12|7919.12|7925.29|7925.29|7913.75|7913.75|0
1645103100000|2022-02-17 13:05:00|7918.74|7918.74|7895.64|7895.64|7918.74|7918.74|7866.7|7866.7|0
1645103400000|2022-02-17 13:10:00|7894.87|7894.87|7888.08|7888.08|7899.22|7899.22|7886.44|7886.44|0
1645103700000|2022-02-17 13:15:00|7888.04|7888.04|7880.69|7880.69|7888.12|7888.12|7880.48|7880.48|0
1645104000000|2022-02-17 13:20:00|7881.36|7881.36|7886.24|7886.24|7886.4|7886.4|7876.64|7876.64|0
1645104300000|2022-02-17 13:25:00|7887|7887|7897.02|7897.02|7897.02|7897.02|7886.86|7886.86|0
1645104600000|2022-02-17 13:30:00|7897.25|7897.25|7898.67|7898.67|7903.86|7903.86|7894.37|7894.37|0
1645104900000|2022-02-17 13:35:00|7898.21|7898.21|7892.07|7892.07|7898.21|7898.21|7889.51|7889.51|0
1645105200000|2022-02-17 13:40:00|7891.92|7891.92|7862.05|7862.05|7891.92|7891.92|7862.05|7862.05|0
1645105500000|2022-02-17 13:45:00|7860.82|7860.82|7863.51|7863.51|7863.51|7863.51|7858.32|7858.32|0
1645105800000|2022-02-17 13:50:00|7863.46|7863.46|7870.01|7870.01|7873.92|7873.92|7862.27|7862.27|0
1645106100000|2022-02-17 13:55:00|7870.34|7870.34|7868.6|7868.6|7871.33|7871.33|7866.13|7866.13|0
1645106400000|2022-02-17 14:00:00|7868.86|7868.86|7865.47|7865.47|7873.81|7873.81|7865.09|7865.09|0
1645106700000|2022-02-17 14:05:00|7865.62|7865.62|7867.73|7867.73|7867.73|7867.73|7860.69|7860.69|0
1645107000000|2022-02-17 14:10:00|7868.11|7868.11|7878.35|7878.35|7887.9|7887.9|7868.11|7868.11|0
1645107300000|2022-02-17 14:15:00|7878.65|7878.65|7874.41|7874.41|7878.83|7878.83|7874.01|7874.01|0
1645107600000|2022-02-17 14:20:00|7874.18|7874.18|7872.22|7872.22|7874.32|7874.32|7870.32|7870.32|0
1645107900000|2022-02-17 14:25:00|7872.44|7872.44|7861.17|7861.17|7874.02|7874.02|7861.17|7861.17|0
1645108200000|2022-02-17 14:30:00|7861.36|7861.36|7848.68|7848.68|7866.65|7866.65|7846.11|7846.11|0
1645108500000|2022-02-17 14:35:00|7848.9|7848.9|7857.45|7857.45|7857.45|7857.45|7848.55|7848.55|0
1645108800000|2022-02-17 14:40:00|7857.61|7857.61|7851.43|7851.43|7862.9|7862.9|7842.25|7842.25|0
1645109100000|2022-02-17 14:45:00|7851.24|7851.24|7833.6|7833.6|7854.29|7854.29|7830.66|7830.66|0
1645109400000|2022-02-17 14:50:00|7833.18|7833.18|7795.66|7795.66|7833.18|7833.18|7793.31|7793.31|0
1645109700000|2022-02-17 14:55:00|7795.26|7795.26|7780.26|7780.26|7800.08|7800.08|7776.54|7776.54|0
1645110000000|2022-02-17 15:00:00|7780.79|7780.79|7810.26|7810.26|7814.18|7814.18|7780.79|7780.79|0
1645110300000|2022-02-17 15:05:00|7810.19|7810.19|7811.52|7811.52|7818.85|7818.85|7805.23|7805.23|0
1645110600000|2022-02-17 15:10:00|7812.42|7812.42|7822.43|7822.43|7822.7|7822.7|7806.54|7806.54|0
1645110900000|2022-02-17 15:15:00|7822.34|7822.34|7818.97|7818.97|7826.87|7826.87|7817.79|7817.79|0
1645111200000|2022-02-17 15:20:00|7818.84|7818.84|7810.81|7810.81|7818.84|7818.84|7805.5|7805.5|0
1645111500000|2022-02-17 15:25:00|7811.27|7811.27|7809.97|7809.97|7817.15|7817.15|7806.03|7806.03|0
1645111800000|2022-02-17 15:30:00|7810.13|7810.13|7813.5|7813.5|7823.39|7823.39|7808.58|7808.58|0
1645112100000|2022-02-17 15:35:00|7813.61|7813.61|7805.77|7805.77|7816.45|7816.45|7801.98|7801.98|0
1645112400000|2022-02-17 15:40:00|7805.7|7805.7|7793.95|7793.95|7805.7|7805.7|7793.3|7793.3|0
1645112700000|2022-02-17 15:45:00|7793.44|7793.44|7780.33|7780.33|7794.15|7794.15|7780.29|7780.29|0
1645113000000|2022-02-17 15:50:00|7780.45|7780.45|7788.8|7788.8|7788.8|7788.8|7778.89|7778.89|0
1645113300000|2022-02-17 15:55:00|7788.88|7788.88|7803.18|7803.18|7808.98|7808.98|7788.88|7788.88|0
1645113600000|2022-02-17 16:00:00|7803.3|7803.3|7800.25|7800.25|7803.3|7803.3|7795.07|7795.07|0
1645113900000|2022-02-17 16:05:00|7800.32|7800.32|7811.86|7811.86|7814.86|7814.86|7800.32|7800.32|0
1645114200000|2022-02-17 16:10:00|7811.83|7811.83|7813.61|7813.61|7814.81|7814.81|7811.59|7811.59|0
1645114500000|2022-02-17 16:15:00|7813.57|7813.57|7818.12|7818.12|7824.89|7824.89|7813.17|7813.17|0
1645114800000|2022-02-17 16:20:00|7818.35|7818.35|7819|7819|7824.37|7824.37|7814.03|7814.03|0
1645115100000|2022-02-17 16:25:00|7819.38|7819.38|7823.82|7823.82|7827.02|7827.02|7818.11|7818.11|0
1645172100000|2022-02-18 08:15:00|7792.49|7792.49|7805.91|7805.91|7809.86|7809.86|7791.82|7791.82|0
1645172400000|2022-02-18 08:20:00|7805.83|7805.83|7779.58|7779.58|7806.67|7806.67|7778.43|7778.43|0
1645172700000|2022-02-18 08:25:00|7779.16|7779.16|7801.7|7801.7|7801.7|7801.7|7777.71|7777.71|0
1645173000000|2022-02-18 08:30:00|7802.08|7802.08|7792.74|7792.74|7806.7|7806.7|7791.3|7791.3|0
1645173300000|2022-02-18 08:35:00|7792.67|7792.67|7796.57|7796.57|7800.89|7800.89|7790.28|7790.28|0
1645173600000|2022-02-18 08:40:00|7796.67|7796.67|7784.04|7784.04|7800.64|7800.64|7784.04|7784.04|0
1645173900000|2022-02-18 08:45:00|7784.12|7784.12|7782.22|7782.22|7787.99|7787.99|7782.22|7782.22|0
1645174200000|2022-02-18 08:50:00|7781.83|7781.83|7759.84|7759.84|7782.17|7782.17|7759.73|7759.73|0
1645174500000|2022-02-18 08:55:00|7759.61|7759.61|7764.58|7764.58|7766.17|7766.17|7757.9|7757.9|0
1645174800000|2022-02-18 09:00:00|7766.35|7766.35|7776.5|7776.5|7776.5|7776.5|7763.64|7763.64|0
1645175100000|2022-02-18 09:05:00|7776.39|7776.39|7764.27|7764.27|7776.39|7776.39|7761.69|7761.69|0
1645175400000|2022-02-18 09:10:00|7764.5|7764.5|7759.73|7759.73|7764.5|7764.5|7754.58|7754.58|0
1645175700000|2022-02-18 09:15:00|7760.11|7760.11|7764.18|7764.18|7770.61|7770.61|7759.81|7759.81|0
1645176000000|2022-02-18 09:20:00|7764.09|7764.09|7774.56|7774.56|7775.72|7775.72|7763.93|7763.93|0
1645176300000|2022-02-18 09:25:00|7774.1|7774.1|7775.8|7775.8|7776.74|7776.74|7768.04|7768.04|0
1645176600000|2022-02-18 09:30:00|7775.67|7775.67|7772.05|7772.05|7780.3|7780.3|7771.4|7771.4|0
1645176900000|2022-02-18 09:35:00|7772.65|7772.65|7777.57|7777.57|7784.63|7784.63|7772.65|7772.65|0
1645177200000|2022-02-18 09:40:00|7777.83|7777.83|7781.36|7781.36|7782.41|7782.41|7777.53|7777.53|0
1645177500000|2022-02-18 09:45:00|7781.59|7781.59|7783.58|7783.58|7788.04|7788.04|7781.59|7781.59|0
1645177800000|2022-02-18 09:50:00|7783.47|7783.47|7787.77|7787.77|7792.27|7792.27|7783.27|7783.27|0
1645178100000|2022-02-18 09:55:00|7787.96|7787.96|7799.08|7799.08|7800.82|7800.82|7787.12|7787.12|0
1645178400000|2022-02-18 10:00:00|7798.97|7798.97|7794.57|7794.57|7800.74|7800.74|7791.15|7791.15|0
1645178700000|2022-02-18 10:05:00|7794.73|7794.73|7785.93|7785.93|7795.41|7795.41|7783.8|7783.8|0
1645179000000|2022-02-18 10:10:00|7785.46|7785.46|7785.9|7785.9|7786.01|7786.01|7784.81|7784.81|0
1645179300000|2022-02-18 10:15:00|7785.71|7785.71|7793.35|7793.35|7793.78|7793.78|7779.4|7779.4|0
1645179600000|2022-02-18 10:20:00|7793.46|7793.46|7783.62|7783.62|7793.61|7793.61|7783.61|7783.61|0
1645179900000|2022-02-18 10:25:00|7784.47|7784.47|7791.75|7791.75|7792.04|7792.04|7784.47|7784.47|0
1645180200000|2022-02-18 10:30:00|7791.29|7791.29|7801.73|7801.73|7802.85|7802.85|7791.29|7791.29|0
1645180500000|2022-02-18 10:35:00|7801.84|7801.84|7801.24|7801.24|7804.26|7804.26|7794.8|7794.8|0
1645180800000|2022-02-18 10:40:00|7801.64|7801.64|7805.87|7805.87|7808.52|7808.52|7799.56|7799.56|0
1645181100000|2022-02-18 10:45:00|7805.47|7805.47|7822.15|7822.15|7822.9|7822.9|7803.53|7803.53|0
1645181400000|2022-02-18 10:50:00|7823.01|7823.01|7805.06|7805.06|7823.01|7823.01|7801.82|7801.82|0
1645181700000|2022-02-18 10:55:00|7804.64|7804.64|7800.5|7800.5|7807.5|7807.5|7800.5|7800.5|0
1645182000000|2022-02-18 11:00:00|7800.37|7800.37|7802.91|7802.91|7805.85|7805.85|7800.29|7800.29|0
1645182300000|2022-02-18 11:05:00|7802.15|7802.15|7815.87|7815.87|7816.13|7816.13|7801.17|7801.17|0
1645182600000|2022-02-18 11:10:00|7816.08|7816.08|7815.24|7815.24|7818.1|7818.1|7814.25|7814.25|0
1645182900000|2022-02-18 11:15:00|7816.72|7816.72|7823.57|7823.57|7824.22|7824.22|7816.62|7816.62|0
1645183200000|2022-02-18 11:20:00|7823.73|7823.73|7824.34|7824.34|7825.12|7825.12|7821.85|7821.85|0
1645183500000|2022-02-18 11:25:00|7824.11|7824.11|7824.6|7824.6|7829.65|7829.65|7824.11|7824.11|0
1645183800000|2022-02-18 11:30:00|7824.73|7824.73|7826.64|7826.64|7827.42|7827.42|7823.73|7823.73|0
1645184100000|2022-02-18 11:35:00|7825.89|7825.89|7815.27|7815.27|7825.89|7825.89|7813.42|7813.42|0
1645184400000|2022-02-18 11:40:00|7816.13|7816.13|7807.53|7807.53|7816.13|7816.13|7807.53|7807.53|0
1645184700000|2022-02-18 11:45:00|7808.38|7808.38|7808.96|7808.96|7810.42|7810.42|7806.85|7806.85|0
1645185000000|2022-02-18 11:50:00|7808.89|7808.89|7810.44|7810.44|7810.5|7810.5|7806|7806|0
1645185300000|2022-02-18 11:55:00|7810.52|7810.52|7820.61|7820.61|7820.7|7820.7|7810.26|7810.26|0
1645185600000|2022-02-18 12:00:00|7820.72|7820.72|7771.62|7771.62|7839.23|7839.23|7765.06|7765.06|0
1645185900000|2022-02-18 12:05:00|7771.68|7771.68|7758.56|7758.56|7779.08|7779.08|7757.43|7757.43|0
1645186200000|2022-02-18 12:10:00|7758.26|7758.26|7743.47|7743.47|7758.48|7758.48|7726.67|7726.67|0
1645186500000|2022-02-18 12:15:00|7743.34|7743.34|7729.68|7729.68|7743.34|7743.34|7727.43|7727.43|0
1645186800000|2022-02-18 12:20:00|7727.97|7727.97|7724.82|7724.82|7730.86|7730.86|7709.49|7709.49|0
1645187100000|2022-02-18 12:25:00|7725.15|7725.15|7737.87|7737.87|7737.97|7737.97|7725.15|7725.15|0
1645187400000|2022-02-18 12:30:00|7737.95|7737.95|7724.98|7724.98|7739.18|7739.18|7717.88|7717.88|0
1645187700000|2022-02-18 12:35:00|7724.9|7724.9|7718.28|7718.28|7738.23|7738.23|7714.25|7714.25|0
1645188000000|2022-02-18 12:40:00|7718.07|7718.07|7742.62|7742.62|7746.31|7746.31|7717.28|7717.28|0
1645188300000|2022-02-18 12:45:00|7742.7|7742.7|7740.11|7740.11|7745.45|7745.45|7733.86|7733.86|0
1645188600000|2022-02-18 12:50:00|7739.26|7739.26|7752.36|7752.36|7752.7|7752.7|7738.82|7738.82|0
1645188900000|2022-02-18 12:55:00|7752.16|7752.16|7755.79|7755.79|7759.56|7759.56|7751.25|7751.25|0
1645189200000|2022-02-18 13:00:00|7755.53|7755.53|7752.58|7752.58|7761.2|7761.2|7749.32|7749.32|0
1645189500000|2022-02-18 13:05:00|7752.79|7752.79|7730.5|7730.5|7758.81|7758.81|7730.5|7730.5|0
1645189800000|2022-02-18 13:10:00|7730.8|7730.8|7723.42|7723.42|7731.56|7731.56|7720.25|7720.25|0
1645190100000|2022-02-18 13:15:00|7723.01|7723.01|7724.2|7724.2|7727.23|7727.23|7719.96|7719.96|0
1645190400000|2022-02-18 13:20:00|7724.09|7724.09|7719.25|7719.25|7724.09|7724.09|7715.51|7715.51|0
1645190700000|2022-02-18 13:25:00|7717.53|7717.53|7706.75|7706.75|7718.3|7718.3|7695.35|7695.35|0
1645191000000|2022-02-18 13:30:00|7706.3|7706.3|7695.33|7695.33|7706.38|7706.38|7682.03|7682.03|0
1645191300000|2022-02-18 13:35:00|7695.6|7695.6|7703.94|7703.94|7703.94|7703.94|7695.18|7695.18|0
1645191600000|2022-02-18 13:40:00|7704.2|7704.2|7702.1|7702.1|7707.91|7707.91|7701.79|7701.79|0
1645191900000|2022-02-18 13:45:00|7701.89|7701.89|7700.23|7700.23|7702.93|7702.93|7688.78|7688.78|0
1645192200000|2022-02-18 13:50:00|7700.53|7700.53|7699.4|7699.4|7704.63|7704.63|7694.74|7694.74|0
1645192500000|2022-02-18 13:55:00|7699.7|7699.7|7690.11|7690.11|7700.04|7700.04|7685.47|7685.47|0
1645192800000|2022-02-18 14:00:00|7689.35|7689.35|7701.92|7701.92|7701.92|7701.92|7685.32|7685.32|0
1645193100000|2022-02-18 14:05:00|7701.73|7701.73|7698.9|7698.9|7702.87|7702.87|7698.06|7698.06|0
1645193400000|2022-02-18 14:10:00|7698.43|7698.43|7691.49|7691.49|7700.97|7700.97|7689.12|7689.12|0
1645193700000|2022-02-18 14:15:00|7691.12|7691.12|7687.25|7687.25|7691.12|7691.12|7685.3|7685.3|0
1645194000000|2022-02-18 14:20:00|7685.54|7685.54|7676.49|7676.49|7687.25|7687.25|7669.89|7669.89|0
1645194300000|2022-02-18 14:25:00|7676.57|7676.57|7683.62|7683.62|7684.18|7684.18|7672.87|7672.87|0
1645194600000|2022-02-18 14:30:00|7683.58|7683.58|7679.55|7679.55|7688.56|7688.56|7676.03|7676.03|0
1645194900000|2022-02-18 14:35:00|7679.49|7679.49|7671.8|7671.8|7682.08|7682.08|7666|7666|0
1645195200000|2022-02-18 14:40:00|7671.36|7671.36|7664.62|7664.62|7672.64|7672.64|7656.95|7656.95|0
1645195500000|2022-02-18 14:45:00|7664.47|7664.47|7687.06|7687.06|7687.98|7687.98|7658.24|7658.24|0
1645195800000|2022-02-18 14:50:00|7687.33|7687.33|7718.45|7718.45|7726.28|7726.28|7687.33|7687.33|0
1645196100000|2022-02-18 14:55:00|7718.72|7718.72|7721.55|7721.55|7728.45|7728.45|7716.72|7716.72|0
1645196400000|2022-02-18 15:00:00|7721.47|7721.47|7710.45|7710.45|7721.56|7721.56|7708.8|7708.8|0
1645196700000|2022-02-18 15:05:00|7710.53|7710.53|7700.77|7700.77|7710.71|7710.71|7698.77|7698.77|0
1645197000000|2022-02-18 15:10:00|7700.88|7700.88|7700.69|7700.69|7703.13|7703.13|7691.65|7691.65|0
1645197300000|2022-02-18 15:15:00|7702.4|7702.4|7697.73|7697.73|7715.02|7715.02|7689.43|7689.43|0
1645197600000|2022-02-18 15:20:00|7698.04|7698.04|7688.06|7688.06|7699.57|7699.57|7688.06|7688.06|0
1645197900000|2022-02-18 15:25:00|7687.39|7687.39|7676.22|7676.22|7688.67|7688.67|7673.46|7673.46|0
1645198200000|2022-02-18 15:30:00|7676.29|7676.29|7659.04|7659.04|7677.16|7677.16|7653.45|7653.45|0
1645198500000|2022-02-18 15:35:00|7658.93|7658.93|7666.07|7666.07|7670.44|7670.44|7658.93|7658.93|0
1645198800000|2022-02-18 15:40:00|7665.62|7665.62|7654.91|7654.91|7665.77|7665.77|7654.78|7654.78|0
1645199100000|2022-02-18 15:45:00|7654.8|7654.8|7645.03|7645.03|7657.3|7657.3|7641.09|7641.09|0
1645199400000|2022-02-18 15:50:00|7645.3|7645.3|7652.49|7652.49|7653.91|7653.91|7645.3|7645.3|0
1645199700000|2022-02-18 15:55:00|7652.68|7652.68|7653.03|7653.03|7659.8|7659.8|7649.64|7649.64|0
1645200000000|2022-02-18 16:00:00|7653.33|7653.33|7615.87|7615.87|7653.33|7653.33|7614.27|7614.27|0
1645200300000|2022-02-18 16:05:00|7615.56|7615.56|7605.99|7605.99|7618.73|7618.73|7605.99|7605.99|0
1645200600000|2022-02-18 16:10:00|7606.12|7606.12|7605.55|7605.55|7606.43|7606.43|7597.8|7597.8|0
1645200900000|2022-02-18 16:15:00|7605.74|7605.74|7617.28|7617.28|7617.59|7617.59|7599.97|7599.97|0
1645201200000|2022-02-18 16:20:00|7617.39|7617.39|7617.88|7617.88|7621.21|7621.21|7614.81|7614.81|0
1645201500000|2022-02-18 16:25:00|7618.18|7618.18|7609.29|7609.29|7622.72|7622.72|7609.18|7609.18|0
1645431300000|2022-02-21 08:15:00|7684.08|7684.08|7694.46|7694.46|7699.35|7699.35|7680.22|7680.22|0
1645431600000|2022-02-21 08:20:00|7697.03|7697.03|7689.53|7689.53|7701.75|7701.75|7689.53|7689.53|0
1645431900000|2022-02-21 08:25:00|7688.67|7688.67|7692.7|7692.7|7697.06|7697.06|7687|7687|0
1645432200000|2022-02-21 08:30:00|7691.9|7691.9|7706.97|7706.97|7715.68|7715.68|7691.9|7691.9|0
1645432500000|2022-02-21 08:35:00|7706.73|7706.73|7682.49|7682.49|7707.33|7707.33|7658.44|7658.44|0
1645432800000|2022-02-21 08:40:00|7683.34|7683.34|7678.08|7678.08|7688.07|7688.07|7677.1|7677.1|0
1645433100000|2022-02-21 08:45:00|7677.86|7677.86|7683.94|7683.94|7688.85|7688.85|7677.75|7677.75|0
1645433400000|2022-02-21 08:50:00|7683.79|7683.79|7673.42|7673.42|7685.72|7685.72|7673.41|7673.41|0
1645433700000|2022-02-21 08:55:00|7674.28|7674.28|7682.93|7682.93|7685.64|7685.64|7674.28|7674.28|0
1645434000000|2022-02-21 09:00:00|7682.67|7682.67|7642.89|7642.89|7683.13|7683.13|7642.89|7642.89|0
1645434300000|2022-02-21 09:05:00|7642.44|7642.44|7636.26|7636.26|7642.69|7642.69|7629.14|7629.14|0
1645434600000|2022-02-21 09:10:00|7636.07|7636.07|7634.26|7634.26|7636.07|7636.07|7618.1|7618.1|0
1645434900000|2022-02-21 09:15:00|7634.2|7634.2|7635.14|7635.14|7639.13|7639.13|7631.46|7631.46|0
1645435200000|2022-02-21 09:20:00|7636.85|7636.85|7630.26|7630.26|7637.23|7637.23|7623.75|7623.75|0
1645435500000|2022-02-21 09:25:00|7630.41|7630.41|7634.86|7634.86|7638.9|7638.9|7629.41|7629.41|0
1645435800000|2022-02-21 09:30:00|7633.14|7633.14|7637.39|7637.39|7642.18|7642.18|7633.14|7633.14|0
1645436100000|2022-02-21 09:35:00|7636.85|7636.85|7631.99|7631.99|7636.85|7636.85|7626.06|7626.06|0
1645436400000|2022-02-21 09:40:00|7631.9|7631.9|7624.75|7624.75|7632.17|7632.17|7624.75|7624.75|0
1645436700000|2022-02-21 09:45:00|7624.42|7624.42|7611.89|7611.89|7625.93|7625.93|7608.93|7608.93|0
1645437000000|2022-02-21 09:50:00|7612.2|7612.2|7606.49|7606.49|7616.86|7616.86|7603.97|7603.97|0
1645437300000|2022-02-21 09:55:00|7606.34|7606.34|7605.76|7605.76|7607.78|7607.78|7603.74|7603.74|0
1645437600000|2022-02-21 10:00:00|7606.06|7606.06|7592.24|7592.24|7607.05|7607.05|7592.17|7592.17|0
1645437900000|2022-02-21 10:05:00|7592.11|7592.11|7604.45|7604.45|7606.78|7606.78|7591.66|7591.66|0
1645438200000|2022-02-21 10:10:00|7603.59|7603.59|7595.73|7595.73|7604.48|7604.48|7591.88|7591.88|0
1645438500000|2022-02-21 10:15:00|7595.88|7595.88|7588.78|7588.78|7600|7600|7588.78|7588.78|0
1645438800000|2022-02-21 10:20:00|7588.59|7588.59|7576.68|7576.68|7592.38|7592.38|7576.57|7576.57|0
1645439100000|2022-02-21 10:25:00|7576.8|7576.8|7570.06|7570.06|7577.41|7577.41|7569.46|7569.46|0
1645439400000|2022-02-21 10:30:00|7567.71|7567.71|7568.74|7568.74|7572.4|7572.4|7565.72|7565.72|0
1645439700000|2022-02-21 10:35:00|7567.89|7567.89|7566.78|7566.78|7570.37|7570.37|7565|7565|0
1645440000000|2022-02-21 10:40:00|7566.47|7566.47|7560.87|7560.87|7570.4|7570.4|7560.45|7560.45|0
1645440300000|2022-02-21 10:45:00|7560.71|7560.71|7566.01|7566.01|7566.46|7566.46|7553.55|7553.55|0
1645440600000|2022-02-21 10:50:00|7566.12|7566.12|7564.68|7564.68|7568.22|7568.22|7557.87|7557.87|0
1645440900000|2022-02-21 10:55:00|7564.87|7564.87|7550.77|7550.77|7566.32|7566.32|7550.27|7550.27|0
1645441200000|2022-02-21 11:00:00|7550.69|7550.69|7556.8|7556.8|7561.1|7561.1|7548.42|7548.42|0
1645441500000|2022-02-21 11:05:00|7556.69|7556.69|7562.57|7562.57|7562.63|7562.63|7553.74|7553.74|0
1645441800000|2022-02-21 11:10:00|7562.73|7562.73|7561.6|7561.6|7565.76|7565.76|7557.78|7557.78|0
1645442100000|2022-02-21 11:15:00|7561.28|7561.28|7555.14|7555.14|7561.91|7561.91|7545.82|7545.82|0
1645442400000|2022-02-21 11:20:00|7555.25|7555.25|7553.13|7553.13|7557.48|7557.48|7553.13|7553.13|0
1645442700000|2022-02-21 11:25:00|7553.32|7553.32|7541.72|7541.72|7554.83|7554.83|7540.48|7540.48|0
1645443000000|2022-02-21 11:30:00|7541.8|7541.8|7534.07|7534.07|7542.1|7542.1|7533.72|7533.72|0
1645443300000|2022-02-21 11:35:00|7531.78|7531.78|7530.97|7530.97|7536.05|7536.05|7529.45|7529.45|0
1645443600000|2022-02-21 11:40:00|7530.92|7530.92|7516.74|7516.74|7530.92|7530.92|7514.42|7514.42|0
1645443900000|2022-02-21 11:45:00|7516.65|7516.65|7526.11|7526.11|7530.09|7530.09|7516.65|7516.65|0
1645444200000|2022-02-21 11:50:00|7525.89|7525.89|7541.94|7541.94|7542.73|7542.73|7525.89|7525.89|0
1645444500000|2022-02-21 11:55:00|7542.56|7542.56|7559.14|7559.14|7560.77|7560.77|7542.56|7542.56|0
1645444800000|2022-02-21 12:00:00|7558.24|7558.24|7545.58|7545.58|7558.24|7558.24|7545.45|7545.45|0
1645445100000|2022-02-21 12:05:00|7545.96|7545.96|7541.7|7541.7|7549.17|7549.17|7540.14|7540.14|0
1645445400000|2022-02-21 12:10:00|7543.41|7543.41|7548.6|7548.6|7550.89|7550.89|7542.48|7542.48|0
1645445700000|2022-02-21 12:15:00|7548.87|7548.87|7539.23|7539.23|7551.73|7551.73|7539.07|7539.07|0
1645446000000|2022-02-21 12:20:00|7539.07|7539.07|7551.22|7551.22|7551.22|7551.22|7537.8|7537.8|0
1645446300000|2022-02-21 12:25:00|7551.33|7551.33|7558.63|7558.63|7559.01|7559.01|7550.86|7550.86|0
1645446600000|2022-02-21 12:30:00|7558.17|7558.17|7549.91|7549.91|7558.19|7558.19|7542.93|7542.93|0
1645446900000|2022-02-21 12:35:00|7549.87|7549.87|7547.74|7547.74|7552.14|7552.14|7547.35|7547.35|0
1645447200000|2022-02-21 12:40:00|7548.06|7548.06|7514.68|7514.68|7548.7|7548.7|7511.3|7511.3|0
1645447500000|2022-02-21 12:45:00|7515.54|7515.54|7506.04|7506.04|7524.85|7524.85|7506.04|7506.04|0
1645447800000|2022-02-21 12:50:00|7507.85|7507.85|7517.67|7517.67|7518.98|7518.98|7507.45|7507.45|0
1645448100000|2022-02-21 12:55:00|7516.82|7516.82|7520.84|7520.84|7523.41|7523.41|7516.35|7516.35|0
1645448400000|2022-02-21 13:00:00|7520.7|7520.7|7521.5|7521.5|7532.72|7532.72|7518.64|7518.64|0
1645448700000|2022-02-21 13:05:00|7521.12|7521.12|7525.9|7525.9|7527.91|7527.91|7517.95|7517.95|0
1645449000000|2022-02-21 13:10:00|7525.14|7525.14|7524.12|7524.12|7527.95|7527.95|7518.86|7518.86|0
1645449300000|2022-02-21 13:15:00|7524.31|7524.31|7481.18|7481.18|7525.51|7525.51|7479.71|7479.71|0
1645449600000|2022-02-21 13:20:00|7480.14|7480.14|7508.44|7508.44|7508.44|7508.44|7478.36|7478.36|0
1645449900000|2022-02-21 13:25:00|7508.65|7508.65|7514.19|7514.19|7528.21|7528.21|7508.65|7508.65|0
1645450200000|2022-02-21 13:30:00|7513.26|7513.26|7512.22|7512.22|7513.26|7513.26|7504.57|7504.57|0
1645450500000|2022-02-21 13:35:00|7512.41|7512.41|7502.6|7502.6|7523.89|7523.89|7502.6|7502.6|0
1645450800000|2022-02-21 13:40:00|7500.5|7500.5|7507.28|7507.28|7507.28|7507.28|7499.71|7499.71|0
1645451100000|2022-02-21 13:45:00|7507.36|7507.36|7506.37|7506.37|7511.25|7511.25|7503.68|7503.68|0
1645451400000|2022-02-21 13:50:00|7506.21|7506.21|7507.04|7507.04|7521.93|7521.93|7505.12|7505.12|0
1645451700000|2022-02-21 13:55:00|7506.93|7506.93|7506.98|7506.98|7510.83|7510.83|7495.07|7495.07|0
1645452000000|2022-02-21 14:00:00|7507.54|7507.54|7505.96|7505.96|7510.5|7510.5|7504.02|7504.02|0
1645452300000|2022-02-21 14:05:00|7506.02|7506.02|7510.86|7510.86|7513.84|7513.84|7501.79|7501.79|0
1645452600000|2022-02-21 14:10:00|7510.94|7510.94|7524.41|7524.41|7524.79|7524.79|7509.22|7509.22|0
1645452900000|2022-02-21 14:15:00|7524.72|7524.72|7543.44|7543.44|7545.15|7545.15|7524.27|7524.27|0
1645453200000|2022-02-21 14:20:00|7543.86|7543.86|7544.4|7544.4|7551.17|7551.17|7543.86|7543.86|0
1645453500000|2022-02-21 14:25:00|7543.54|7543.54|7528.08|7528.08|7543.54|7543.54|7528.08|7528.08|0
1645453800000|2022-02-21 14:30:00|7528.29|7528.29|7535.27|7535.27|7538.56|7538.56|7528.29|7528.29|0
1645454100000|2022-02-21 14:35:00|7534.89|7534.89|7520.46|7520.46|7534.89|7534.89|7514.04|7514.04|0
1645454400000|2022-02-21 14:40:00|7519.6|7519.6|7501.24|7501.24|7523.66|7523.66|7500.29|7500.29|0
1645454700000|2022-02-21 14:45:00|7501.37|7501.37|7499.63|7499.63|7509.27|7509.27|7499.63|7499.63|0
1645455000000|2022-02-21 14:50:00|7499.58|7499.58|7492.04|7492.04|7501.66|7501.66|7492.04|7492.04|0
1645455300000|2022-02-21 14:55:00|7492.46|7492.46|7489.77|7489.77|7497.29|7497.29|7489.21|7489.21|0
1645455600000|2022-02-21 15:00:00|7489.69|7489.69|7499.53|7499.53|7500.21|7500.21|7489.48|7489.48|0
1645455900000|2022-02-21 15:05:00|7499.3|7499.3|7503.52|7503.52|7503.52|7503.52|7496.65|7496.65|0
1645456200000|2022-02-21 15:10:00|7503.39|7503.39|7508.08|7508.08|7510.24|7510.24|7503.39|7503.39|0
1645456500000|2022-02-21 15:15:00|7508.19|7508.19|7520.68|7520.68|7521.24|7521.24|7507.7|7507.7|0
1645456800000|2022-02-21 15:20:00|7521.53|7521.53|7523.21|7523.21|7536.2|7536.2|7521.53|7521.53|0
1645457100000|2022-02-21 15:25:00|7523.3|7523.3|7522.41|7522.41|7525.8|7525.8|7511.88|7511.88|0
1645457400000|2022-02-21 15:30:00|7522.52|7522.52|7524.33|7524.33|7528.08|7528.08|7519.11|7519.11|0
1645457700000|2022-02-21 15:35:00|7524.51|7524.51|7527.96|7527.96|7527.96|7527.96|7516.79|7516.79|0
1645458000000|2022-02-21 15:40:00|7528.15|7528.15|7530.22|7530.22|7530.79|7530.79|7527.91|7527.91|0
1645458300000|2022-02-21 15:45:00|7530.52|7530.52|7502.29|7502.29|7532.32|7532.32|7502.21|7502.21|0
1645458600000|2022-02-21 15:50:00|7502.14|7502.14|7510.53|7510.53|7510.53|7510.53|7496.64|7496.64|0
1645458900000|2022-02-21 15:55:00|7510.72|7510.72|7510.39|7510.39|7514.9|7514.9|7509.65|7509.65|0
1645459200000|2022-02-21 16:00:00|7510.69|7510.69|7506.46|7506.46|7514.92|7514.92|7506.2|7506.2|0
1645459500000|2022-02-21 16:05:00|7506.59|7506.59|7511.24|7511.24|7512.07|7512.07|7504.95|7504.95|0
1645459800000|2022-02-21 16:10:00|7511.05|7511.05|7513.97|7513.97|7517.53|7517.53|7510.21|7510.21|0
1645460100000|2022-02-21 16:15:00|7514.07|7514.07|7496.66|7496.66|7515.73|7515.73|7496.66|7496.66|0
1645460400000|2022-02-21 16:20:00|7496.85|7496.85|7493.92|7493.92|7499.06|7499.06|7490.25|7490.25|0
1645460700000|2022-02-21 16:25:00|7493.71|7493.71|7473.94|7473.94|7493.77|7493.77|7472.24|7472.24|0
1645517700000|2022-02-22 08:15:00|7344.99|7344.99|7352.96|7352.96|7355.09|7355.09|7322.9|7322.9|0
1645518000000|2022-02-22 08:20:00|7353.34|7353.34|7399.7|7399.7|7399.7|7399.7|7353.34|7353.34|0
1645518300000|2022-02-22 08:25:00|7399.13|7399.13|7440.68|7440.68|7441.77|7441.77|7394.09|7394.09|0
1645518600000|2022-02-22 08:30:00|7439.46|7439.46|7435.23|7435.23|7439.46|7439.46|7408.74|7408.74|0
1645518900000|2022-02-22 08:35:00|7434.92|7434.92|7462.52|7462.52|7463.55|7463.55|7434.22|7434.22|0
1645519200000|2022-02-22 08:40:00|7462.36|7462.36|7513.6|7513.6|7514.31|7514.31|7459.27|7459.27|0
1645519500000|2022-02-22 08:45:00|7512.83|7512.83|7470.34|7470.34|7513.44|7513.44|7459.27|7459.27|0
1645519800000|2022-02-22 08:50:00|7471.03|7471.03|7474.97|7474.97|7495.24|7495.24|7468.94|7468.94|0
1645520100000|2022-02-22 08:55:00|7475.13|7475.13|7494.04|7494.04|7494.25|7494.25|7469.3|7469.3|0
1645520400000|2022-02-22 09:00:00|7494.43|7494.43|7472.22|7472.22|7494.53|7494.53|7472.22|7472.22|0
1645520700000|2022-02-22 09:05:00|7472.55|7472.55|7476.29|7476.29|7476.29|7476.29|7448.41|7448.41|0
1645521000000|2022-02-22 09:10:00|7476.69|7476.69|7465.96|7465.96|7488.22|7488.22|7465.33|7465.33|0
1645521300000|2022-02-22 09:15:00|7466.16|7466.16|7480.83|7480.83|7480.83|7480.83|7460.36|7460.36|0
1645521600000|2022-02-22 09:20:00|7480.61|7480.61|7465.93|7465.93|7483.85|7483.85|7465.93|7465.93|0
1645521900000|2022-02-22 09:25:00|7464.22|7464.22|7455.74|7455.74|7471.06|7471.06|7454.4|7454.4|0
1645522200000|2022-02-22 09:30:00|7455.61|7455.61|7447.36|7447.36|7457.27|7457.27|7431.64|7431.64|0
1645522500000|2022-02-22 09:35:00|7447.58|7447.58|7450.11|7450.11|7450.9|7450.9|7440.47|7440.47|0
1645522800000|2022-02-22 09:40:00|7450|7450|7432.74|7432.74|7456.06|7456.06|7432.69|7432.69|0
1645523100000|2022-02-22 09:45:00|7432.73|7432.73|7432.17|7432.17|7433.12|7433.12|7427.17|7427.17|0
1645523400000|2022-02-22 09:50:00|7433.88|7433.88|7453.31|7453.31|7460.44|7460.44|7433.88|7433.88|0
1645523700000|2022-02-22 09:55:00|7451.6|7451.6|7411.58|7411.58|7451.79|7451.79|7411.39|7411.39|0
1645524000000|2022-02-22 10:00:00|7411.89|7411.89|7441.12|7441.12|7441.46|7441.46|7411.34|7411.34|0
1645524300000|2022-02-22 10:05:00|7441.5|7441.5|7459.69|7459.69|7462.62|7462.62|7441.5|7441.5|0
1645524600000|2022-02-22 10:10:00|7457.12|7457.12|7471.96|7471.96|7472.14|7472.14|7450.72|7450.72|0
1645524900000|2022-02-22 10:15:00|7471.8|7471.8|7470.39|7470.39|7474.03|7474.03|7462|7462|0
1645525200000|2022-02-22 10:20:00|7471.54|7471.54|7479.98|7479.98|7480.47|7480.47|7471.38|7471.38|0
1645525500000|2022-02-22 10:25:00|7480.55|7480.55|7495.86|7495.86|7497.75|7497.75|7480.31|7480.31|0
1645525800000|2022-02-22 10:30:00|7496.05|7496.05|7492.97|7492.97|7498.19|7498.19|7488.32|7488.32|0
1645526100000|2022-02-22 10:35:00|7493.83|7493.83|7521.7|7521.7|7522.73|7522.73|7493.83|7493.83|0
1645526400000|2022-02-22 10:40:00|7522.56|7522.56|7530.23|7530.23|7534.97|7534.97|7522.56|7522.56|0
1645526700000|2022-02-22 10:45:00|7530.07|7530.07|7527.47|7527.47|7532.47|7532.47|7525.84|7525.84|0
1645527000000|2022-02-22 10:50:00|7527.94|7527.94|7548.87|7548.87|7549.65|7549.65|7527.26|7527.26|0
1645527300000|2022-02-22 10:55:00|7548.65|7548.65|7530.89|7530.89|7549.63|7549.63|7529.71|7529.71|0
1645527600000|2022-02-22 11:00:00|7530.49|7530.49|7535.18|7535.18|7543.39|7543.39|7528.64|7528.64|0
1645527900000|2022-02-22 11:05:00|7534.8|7534.8|7519.17|7519.17|7534.93|7534.93|7511.29|7511.29|0
1645528200000|2022-02-22 11:10:00|7519.77|7519.77|7520.16|7520.16|7528.33|7528.33|7517.51|7517.51|0
1645528500000|2022-02-22 11:15:00|7520.06|7520.06|7519.38|7519.38|7521.3|7521.3|7510.83|7510.83|0
1645528800000|2022-02-22 11:20:00|7519.98|7519.98|7516.6|7516.6|7527.48|7527.48|7516.6|7516.6|0
1645529100000|2022-02-22 11:25:00|7516.34|7516.34|7501.33|7501.33|7516.34|7516.34|7498.02|7498.02|0
1645529400000|2022-02-22 11:30:00|7501.48|7501.48|7485.96|7485.96|7502.35|7502.35|7485.84|7485.84|0
1645529700000|2022-02-22 11:35:00|7486.26|7486.26|7477.91|7477.91|7490.9|7490.9|7477.91|7477.91|0
1645530000000|2022-02-22 11:40:00|7477.05|7477.05|7484.64|7484.64|7485.92|7485.92|7477.05|7477.05|0
1645530300000|2022-02-22 11:45:00|7485.23|7485.23|7487.08|7487.08|7494.64|7494.64|7485.23|7485.23|0
1645530600000|2022-02-22 11:50:00|7488.79|7488.79|7502.44|7502.44|7502.6|7502.6|7484.73|7484.73|0
1645530900000|2022-02-22 11:55:00|7502.25|7502.25|7501.9|7501.9|7502.25|7502.25|7488.54|7488.54|0
1645531200000|2022-02-22 12:00:00|7501.3|7501.3|7494.92|7494.92|7501.3|7501.3|7493.17|7493.17|0
1645531500000|2022-02-22 12:05:00|7494.77|7494.77|7497.49|7497.49|7497.95|7497.95|7487.96|7487.96|0
1645531800000|2022-02-22 12:10:00|7497.86|7497.86|7527.87|7527.87|7527.87|7527.87|7497.45|7497.45|0
1645532100000|2022-02-22 12:15:00|7528.03|7528.03|7528.35|7528.35|7530.62|7530.62|7527.48|7527.48|0
1645532400000|2022-02-22 12:20:00|7528.16|7528.16|7527.23|7527.23|7531.16|7531.16|7526.2|7526.2|0
1645532700000|2022-02-22 12:25:00|7527|7527|7532.65|7532.65|7532.86|7532.86|7523.87|7523.87|0
1645533000000|2022-02-22 12:30:00|7532.34|7532.34|7516.83|7516.83|7532.72|7532.72|7516.08|7516.08|0
1645533300000|2022-02-22 12:35:00|7517.04|7517.04|7507.47|7507.47|7517.73|7517.73|7501.24|7501.24|0
1645533600000|2022-02-22 12:40:00|7507.62|7507.62|7515.55|7515.55|7518.29|7518.29|7506.06|7506.06|0
1645533900000|2022-02-22 12:45:00|7515.76|7515.76|7523.94|7523.94|7524.6|7524.6|7515.76|7515.76|0
1645534200000|2022-02-22 12:50:00|7524.05|7524.05|7532.54|7532.54|7534.96|7534.96|7524.05|7524.05|0
1645534500000|2022-02-22 12:55:00|7532.83|7532.83|7528.45|7528.45|7539.38|7539.38|7528.45|7528.45|0
1645534800000|2022-02-22 13:00:00|7528.3|7528.3|7520.11|7520.11|7529.6|7529.6|7517.71|7517.71|0
1645535100000|2022-02-22 13:05:00|7520.03|7520.03|7513.49|7513.49|7520.03|7520.03|7507.39|7507.39|0
1645535400000|2022-02-22 13:10:00|7512.01|7512.01|7501.31|7501.31|7512.57|7512.57|7500.48|7500.48|0
1645535700000|2022-02-22 13:15:00|7501.22|7501.22|7490.97|7490.97|7501.3|7501.3|7485.33|7485.33|0
1645536000000|2022-02-22 13:20:00|7491.19|7491.19|7495.04|7495.04|7495.29|7495.29|7486.97|7486.97|0
1645536300000|2022-02-22 13:25:00|7494.77|7494.77|7501.25|7501.25|7508.15|7508.15|7494.77|7494.77|0
1645536600000|2022-02-22 13:30:00|7501.63|7501.63|7507.59|7507.59|7508.04|7508.04|7501.2|7501.2|0
1645536900000|2022-02-22 13:35:00|7506.99|7506.99|7505.5|7505.5|7510.97|7510.97|7505.5|7505.5|0
1645537200000|2022-02-22 13:40:00|7505.57|7505.57|7514.59|7514.59|7516.33|7516.33|7504.44|7504.44|0
1645537500000|2022-02-22 13:45:00|7514.29|7514.29|7498.36|7498.36|7514.55|7514.55|7497.05|7497.05|0
1645537800000|2022-02-22 13:50:00|7498.25|7498.25|7499.69|7499.69|7500.29|7500.29|7492.71|7492.71|0
1645538100000|2022-02-22 13:55:00|7499.8|7499.8|7499.03|7499.03|7503.52|7503.52|7498.94|7498.94|0
1645538400000|2022-02-22 14:00:00|7499.08|7499.08|7506.7|7506.7|7507.78|7507.78|7498.97|7498.97|0
1645538700000|2022-02-22 14:05:00|7506.62|7506.62|7510.8|7510.8|7510.8|7510.8|7504.82|7504.82|0
1645539000000|2022-02-22 14:10:00|7510.04|7510.04|7503.07|7503.07|7510.04|7510.04|7502.14|7502.14|0
1645539300000|2022-02-22 14:15:00|7502.86|7502.86|7493.93|7493.93|7503.24|7503.24|7493.82|7493.82|0
1645539600000|2022-02-22 14:20:00|7493.84|7493.84|7505.45|7505.45|7505.53|7505.53|7493.24|7493.24|0
1645539900000|2022-02-22 14:25:00|7504.99|7504.99|7500.02|7500.02|7506.44|7506.44|7499.92|7499.92|0
1645540200000|2022-02-22 14:30:00|7499.95|7499.95|7503.77|7503.77|7520.99|7520.99|7495.56|7495.56|0
1645540500000|2022-02-22 14:35:00|7503.39|7503.39|7501.09|7501.09|7516.1|7516.1|7494.07|7494.07|0
1645540800000|2022-02-22 14:40:00|7500.67|7500.67|7531.31|7531.31|7536.42|7536.42|7497.42|7497.42|0
1645541100000|2022-02-22 14:45:00|7530.93|7530.93|7545.96|7545.96|7545.96|7545.96|7526.91|7526.91|0
1645541400000|2022-02-22 14:50:00|7545.65|7545.65|7566.09|7566.09|7566.09|7566.09|7543.66|7543.66|0
1645541700000|2022-02-22 14:55:00|7566.94|7566.94|7569.29|7569.29|7570.42|7570.42|7554.17|7554.17|0
1645542000000|2022-02-22 15:00:00|7569.1|7569.1|7552.53|7552.53|7571.59|7571.59|7537.31|7537.31|0
1645542300000|2022-02-22 15:05:00|7552.78|7552.78|7555.06|7555.06|7556.14|7556.14|7536.33|7536.33|0
1645542600000|2022-02-22 15:10:00|7555.22|7555.22|7570.76|7570.76|7574.07|7574.07|7544.68|7544.68|0
1645542900000|2022-02-22 15:15:00|7573.33|7573.33|7586.61|7586.61|7587.1|7587.1|7572.06|7572.06|0
1645543200000|2022-02-22 15:20:00|7586.48|7586.48|7588.31|7588.31|7607.3|7607.3|7583|7583|0
1645543500000|2022-02-22 15:25:00|7587.83|7587.83|7588.39|7588.39|7593.97|7593.97|7581.63|7581.63|0
1645543800000|2022-02-22 15:30:00|7588.47|7588.47|7568.11|7568.11|7588.62|7588.62|7562.78|7562.78|0
1645544100000|2022-02-22 15:35:00|7567.88|7567.88|7556.85|7556.85|7581.34|7581.34|7556.85|7556.85|0
1645544400000|2022-02-22 15:40:00|7556.78|7556.78|7579.33|7579.33|7579.33|7579.33|7556.78|7556.78|0
1645544700000|2022-02-22 15:45:00|7579.46|7579.46|7570.08|7570.08|7586.2|7586.2|7567.57|7567.57|0
1645545000000|2022-02-22 15:50:00|7570|7570|7554.5|7554.5|7570|7570|7553.01|7553.01|0
1645545300000|2022-02-22 15:55:00|7554.09|7554.09|7527.82|7527.82|7554.09|7554.09|7524.28|7524.28|0
1645545600000|2022-02-22 16:00:00|7527.64|7527.64|7537.25|7537.25|7540.81|7540.81|7527.07|7527.07|0
1645545900000|2022-02-22 16:05:00|7537.63|7537.63|7533.86|7533.86|7539.19|7539.19|7528.53|7528.53|0
1645546200000|2022-02-22 16:10:00|7533.48|7533.48|7531.47|7531.47|7543.14|7543.14|7530.42|7530.42|0
1645546500000|2022-02-22 16:15:00|7531.54|7531.54|7523.97|7523.97|7532.83|7532.83|7518.83|7518.83|0
1645546800000|2022-02-22 16:20:00|7523.91|7523.91|7522.89|7522.89|7524.49|7524.49|7519.24|7519.24|0
1645547100000|2022-02-22 16:25:00|7523.95|7523.95|7523.83|7523.83|7527.4|7527.4|7517|7517|0
1645604100000|2022-02-23 08:15:00|7621.63|7621.63|7621.21|7621.21|7624.68|7624.68|7611.54|7611.54|0
1645604400000|2022-02-23 08:20:00|7621.59|7621.59|7620.72|7620.72|7634.58|7634.58|7616.2|7616.2|0
1645604700000|2022-02-23 08:25:00|7619.82|7619.82|7623.21|7623.21|7625.85|7625.85|7618.66|7618.66|0
1645605000000|2022-02-23 08:30:00|7622.45|7622.45|7626.39|7626.39|7626.39|7626.39|7604.98|7604.98|0
1645605300000|2022-02-23 08:35:00|7626.55|7626.55|7626.95|7626.95|7629.85|7629.85|7618.46|7618.46|0
1645605600000|2022-02-23 08:40:00|7627.85|7627.85|7640.41|7640.41|7640.73|7640.73|7627.66|7627.66|0
1645605900000|2022-02-23 08:45:00|7640.6|7640.6|7641.08|7641.08|7656.36|7656.36|7640.13|7640.13|0
1645606200000|2022-02-23 08:50:00|7641.23|7641.23|7654.96|7654.96|7655.72|7655.72|7641.19|7641.19|0
1645606500000|2022-02-23 08:55:00|7654.1|7654.1|7662.34|7662.34|7664.35|7664.35|7650.43|7650.43|0
1645606800000|2022-02-23 09:00:00|7662.6|7662.6|7647.45|7647.45|7671|7671|7641.35|7641.35|0
1645607100000|2022-02-23 09:05:00|7647.6|7647.6|7658.82|7658.82|7658.82|7658.82|7640.45|7640.45|0
1645607400000|2022-02-23 09:10:00|7658.44|7658.44|7673.95|7673.95|7678.42|7678.42|7657.63|7657.63|0
1645607700000|2022-02-23 09:15:00|7673.71|7673.71|7659.73|7659.73|7676.65|7676.65|7659.24|7659.24|0
1645608000000|2022-02-23 09:20:00|7659.54|7659.54|7650.64|7650.64|7659.54|7659.54|7645.11|7645.11|0
1645608300000|2022-02-23 09:25:00|7649.88|7649.88|7647.89|7647.89|7652.55|7652.55|7647.89|7647.89|0
1645608600000|2022-02-23 09:30:00|7647.51|7647.51|7642.03|7642.03|7648.97|7648.97|7641.34|7641.34|0
1645608900000|2022-02-23 09:35:00|7642.19|7642.19|7650.1|7650.1|7651.57|7651.57|7642.19|7642.19|0
1645609200000|2022-02-23 09:40:00|7649.71|7649.71|7653.21|7653.21|7657.17|7657.17|7647.03|7647.03|0
1645609500000|2022-02-23 09:45:00|7653.06|7653.06|7657.43|7657.43|7657.46|7657.46|7651.62|7651.62|0
1645609800000|2022-02-23 09:50:00|7657.54|7657.54|7633.5|7633.5|7657.98|7657.98|7633.1|7633.1|0
1645610100000|2022-02-23 09:55:00|7633.34|7633.34|7609.16|7609.16|7641.23|7641.23|7608.7|7608.7|0
1645610400000|2022-02-23 10:00:00|7609.08|7609.08|7608.15|7608.15|7614.06|7614.06|7607.77|7607.77|0
1645610700000|2022-02-23 10:05:00|7608.07|7608.07|7585.47|7585.47|7609.46|7609.46|7584.94|7584.94|0
1645611000000|2022-02-23 10:10:00|7585.85|7585.85|7593.14|7593.14|7600.64|7600.64|7577.94|7577.94|0
1645611300000|2022-02-23 10:15:00|7593.7|7593.7|7602.79|7602.79|7603.77|7603.77|7590.25|7590.25|0
1645611600000|2022-02-23 10:20:00|7603.1|7603.1|7611.19|7611.19|7611.6|7611.6|7602.94|7602.94|0
1645611900000|2022-02-23 10:25:00|7611.72|7611.72|7603.93|7603.93|7615.62|7615.62|7601.51|7601.51|0
1645612200000|2022-02-23 10:30:00|7603.8|7603.8|7599.09|7599.09|7604.59|7604.59|7598.78|7598.78|0
1645612500000|2022-02-23 10:35:00|7599.63|7599.63|7594.53|7594.53|7600.31|7600.31|7592.98|7592.98|0
1645612800000|2022-02-23 10:40:00|7594.76|7594.76|7591.24|7591.24|7598.34|7598.34|7590.77|7590.77|0
1645613100000|2022-02-23 10:45:00|7590.96|7590.96|7579.4|7579.4|7590.96|7590.96|7577.57|7577.57|0
1645613400000|2022-02-23 10:50:00|7578.55|7578.55|7585.5|7585.5|7586.63|7586.63|7578.55|7578.55|0
1645613700000|2022-02-23 10:55:00|7585.29|7585.29|7591.85|7591.85|7591.85|7591.85|7584.63|7584.63|0
1645614000000|2022-02-23 11:00:00|7591.99|7591.99|7605.69|7605.69|7606.62|7606.62|7587.53|7587.53|0
1645614300000|2022-02-23 11:05:00|7606.29|7606.29|7599.24|7599.24|7614.9|7614.9|7596.86|7596.86|0
1645614600000|2022-02-23 11:10:00|7599.76|7599.76|7597.4|7597.4|7609.24|7609.24|7597.4|7597.4|0
1645614900000|2022-02-23 11:15:00|7597.51|7597.51|7589.41|7589.41|7597.51|7597.51|7587.85|7587.85|0
1645615200000|2022-02-23 11:20:00|7589.08|7589.08|7589.86|7589.86|7592.43|7592.43|7585.91|7585.91|0
1645615500000|2022-02-23 11:25:00|7590.19|7590.19|7599.78|7599.78|7600.84|7600.84|7589.81|7589.81|0
1645615800000|2022-02-23 11:30:00|7600.01|7600.01|7601.44|7601.44|7604.37|7604.37|7599.58|7599.58|0
1645616100000|2022-02-23 11:35:00|7601.28|7601.28|7583.76|7583.76|7601.43|7601.43|7583.76|7583.76|0
1645616400000|2022-02-23 11:40:00|7584|7584|7590.6|7590.6|7591.22|7591.22|7583.16|7583.16|0
1645616700000|2022-02-23 11:45:00|7590.71|7590.71|7573.08|7573.08|7591.14|7591.14|7573.01|7573.01|0
1645617000000|2022-02-23 11:50:00|7575.69|7575.69|7579.05|7579.05|7579.55|7579.55|7574.99|7574.99|0
1645617300000|2022-02-23 11:55:00|7581.62|7581.62|7581.23|7581.23|7582.96|7582.96|7575.38|7575.38|0
1645617600000|2022-02-23 12:00:00|7582.09|7582.09|7590.88|7590.88|7592.07|7592.07|7582.09|7582.09|0
1645617900000|2022-02-23 12:05:00|7591.26|7591.26|7597.62|7597.62|7598.5|7598.5|7589.56|7589.56|0
1645618200000|2022-02-23 12:10:00|7597.99|7597.99|7599.41|7599.41|7602.56|7602.56|7597.07|7597.07|0
1645618500000|2022-02-23 12:15:00|7598.81|7598.81|7599.44|7599.44|7599.68|7599.68|7597.95|7597.95|0
1645618800000|2022-02-23 12:20:00|7599.15|7599.15|7594.99|7594.99|7599.41|7599.41|7594.99|7594.99|0
1645619100000|2022-02-23 12:25:00|7594.92|7594.92|7589.87|7589.87|7596.59|7596.59|7589.47|7589.47|0
1645619400000|2022-02-23 12:30:00|7589.79|7589.79|7589.42|7589.42|7592.46|7592.46|7588.93|7588.93|0
1645619700000|2022-02-23 12:35:00|7589.5|7589.5|7594.68|7594.68|7594.68|7594.68|7589.4|7589.4|0
1645620000000|2022-02-23 12:40:00|7594.45|7594.45|7587.18|7587.18|7598.34|7598.34|7586.96|7586.96|0
1645620300000|2022-02-23 12:45:00|7586.85|7586.85|7576.25|7576.25|7586.85|7586.85|7576.2|7576.2|0
1645620600000|2022-02-23 12:50:00|7576.22|7576.22|7580.74|7580.74|7582.03|7582.03|7576.22|7576.22|0
1645620900000|2022-02-23 12:55:00|7581.6|7581.6|7581.75|7581.75|7583.24|7583.24|7579.24|7579.24|0
1645621200000|2022-02-23 13:00:00|7581.6|7581.6|7580.46|7580.46|7581.6|7581.6|7578.09|7578.09|0
1645621500000|2022-02-23 13:05:00|7580.59|7580.59|7590.72|7590.72|7590.72|7590.72|7580.59|7580.59|0
1645621800000|2022-02-23 13:10:00|7590.8|7590.8|7585.13|7585.13|7594.49|7594.49|7584.85|7584.85|0
1645622100000|2022-02-23 13:15:00|7585.03|7585.03|7585.9|7585.9|7586.79|7586.79|7583.46|7583.46|0
1645622400000|2022-02-23 13:20:00|7585.62|7585.62|7579.61|7579.61|7586.87|7586.87|7579.61|7579.61|0
1645622700000|2022-02-23 13:25:00|7579.5|7579.5|7571.86|7571.86|7579.5|7579.5|7571.01|7571.01|0
1645623000000|2022-02-23 13:30:00|7571.67|7571.67|7565.19|7565.19|7571.67|7571.67|7565.19|7565.19|0
1645623300000|2022-02-23 13:35:00|7564.33|7564.33|7568.42|7568.42|7569.53|7569.53|7561.9|7561.9|0
1645623600000|2022-02-23 13:40:00|7568.17|7568.17|7562.8|7562.8|7568.75|7568.75|7562.62|7562.62|0
1645623900000|2022-02-23 13:45:00|7563.03|7563.03|7569.11|7569.11|7569.14|7569.14|7561.32|7561.32|0
1645624200000|2022-02-23 13:50:00|7567.39|7567.39|7564.41|7564.41|7567.39|7567.39|7558.38|7558.38|0
1645624500000|2022-02-23 13:55:00|7564.57|7564.57|7569.18|7569.18|7569.61|7569.61|7563.47|7563.47|0
1645624800000|2022-02-23 14:00:00|7569.27|7569.27|7569.69|7569.69|7578.64|7578.64|7563.8|7563.8|0
1645625100000|2022-02-23 14:05:00|7569.71|7569.71|7568.65|7568.65|7570.06|7570.06|7567.67|7567.67|0
1645625400000|2022-02-23 14:10:00|7569.51|7569.51|7571.63|7571.63|7573.73|7573.73|7567.5|7567.5|0
1645625700000|2022-02-23 14:15:00|7571.86|7571.86|7574.29|7574.29|7581.74|7581.74|7571.35|7571.35|0
1645626000000|2022-02-23 14:20:00|7574.52|7574.52|7578.99|7578.99|7579.52|7579.52|7572.32|7572.32|0
1645626300000|2022-02-23 14:25:00|7579.08|7579.08|7570.38|7570.38|7579.97|7579.97|7569.23|7569.23|0
1645626600000|2022-02-23 14:30:00|7570.34|7570.34|7580.95|7580.95|7581.11|7581.11|7559.97|7559.97|0
1645626900000|2022-02-23 14:35:00|7580.79|7580.79|7576.19|7576.19|7580.95|7580.95|7566.9|7566.9|0
1645627200000|2022-02-23 14:40:00|7576.61|7576.61|7572.79|7572.79|7577.18|7577.18|7571.78|7571.78|0
1645627500000|2022-02-23 14:45:00|7572.71|7572.71|7560.42|7560.42|7578.47|7578.47|7555.27|7555.27|0
1645627800000|2022-02-23 14:50:00|7560.2|7560.2|7525.86|7525.86|7560.87|7560.87|7525.7|7525.7|0
1645628100000|2022-02-23 14:55:00|7525.24|7525.24|7518.86|7518.86|7529.78|7529.78|7518.85|7518.85|0
1645628400000|2022-02-23 15:00:00|7518.51|7518.51|7506.51|7506.51|7518.89|7518.89|7494.8|7494.8|0
1645628700000|2022-02-23 15:05:00|7506.38|7506.38|7479.53|7479.53|7507.32|7507.32|7467.85|7467.85|0
1645629000000|2022-02-23 15:10:00|7479.35|7479.35|7483|7483|7487.93|7487.93|7466.58|7466.58|0
1645629300000|2022-02-23 15:15:00|7482.77|7482.77|7456.71|7456.71|7482.77|7482.77|7454.9|7454.9|0
1645629600000|2022-02-23 15:20:00|7457.13|7457.13|7436.15|7436.15|7466.3|7466.3|7435.2|7435.2|0
1645629900000|2022-02-23 15:25:00|7435.92|7435.92|7434.48|7434.48|7439.63|7439.63|7422.39|7422.39|0
1645630200000|2022-02-23 15:30:00|7434.26|7434.26|7448.18|7448.18|7450.18|7450.18|7425.21|7425.21|0
1645630500000|2022-02-23 15:35:00|7448.4|7448.4|7458.09|7458.09|7467.58|7467.58|7448.4|7448.4|0
1645630800000|2022-02-23 15:40:00|7458.17|7458.17|7464.24|7464.24|7466.64|7466.64|7453.29|7453.29|0
1645631100000|2022-02-23 15:45:00|7462.47|7462.47|7434.3|7434.3|7462.47|7462.47|7434.24|7434.24|0
1645631400000|2022-02-23 15:50:00|7434|7434|7436.83|7436.83|7438.87|7438.87|7430.07|7430.07|0
1645631700000|2022-02-23 15:55:00|7437.05|7437.05|7447.53|7447.53|7455.86|7455.86|7436.84|7436.84|0
1645632000000|2022-02-23 16:00:00|7447.15|7447.15|7444.95|7444.95|7452.42|7452.42|7439.04|7439.04|0
1645632300000|2022-02-23 16:05:00|7444.86|7444.86|7426.33|7426.33|7445.72|7445.72|7425.34|7425.34|0
1645632600000|2022-02-23 16:10:00|7424.62|7424.62|7427.57|7427.57|7431.8|7431.8|7420.24|7420.24|0
1645632900000|2022-02-23 16:15:00|7427.44|7427.44|7429.76|7429.76|7431.77|7431.77|7422.78|7422.78|0
1645633200000|2022-02-23 16:20:00|7429.68|7429.68|7418.06|7418.06|7429.97|7429.97|7412.84|7412.84|0
1645633500000|2022-02-23 16:25:00|7418.92|7418.92|7426.41|7426.41|7427.8|7427.8|7414.14|7414.14|0
1645690500000|2022-02-24 08:15:00|7097.63|7097.63|7188.06|7188.06|7188.06|7188.06|7095.43|7095.43|0
1645690800000|2022-02-24 08:20:00|7188.19|7188.19|7176.07|7176.07|7215.94|7215.94|7146.24|7146.24|0
1645691100000|2022-02-24 08:25:00|7175.92|7175.92|7210.08|7210.08|7210.78|7210.78|7175.92|7175.92|0
1645691400000|2022-02-24 08:30:00|7210.19|7210.19|7215.42|7215.42|7221.33|7221.33|7189.02|7189.02|0
1645691700000|2022-02-24 08:35:00|7215.85|7215.85|7193.79|7193.79|7217.44|7217.44|7177.99|7177.99|0
1645692000000|2022-02-24 08:40:00|7193.72|7193.72|7202.62|7202.62|7210.73|7210.73|7166.91|7166.91|0
1645692300000|2022-02-24 08:45:00|7203.29|7203.29|7201.19|7201.19|7208.5|7208.5|7192.11|7192.11|0
1645692600000|2022-02-24 08:50:00|7201.3|7201.3|7191.97|7191.97|7203.89|7203.89|7189.48|7189.48|0
1645692900000|2022-02-24 08:55:00|7192.36|7192.36|7225.26|7225.26|7230.43|7230.43|7192.23|7192.23|0
1645693200000|2022-02-24 09:00:00|7222.95|7222.95|7217.99|7217.99|7223.26|7223.26|7204.85|7204.85|0
1645693500000|2022-02-24 09:05:00|7217.61|7217.61|7247.85|7247.85|7260.86|7260.86|7208.38|7208.38|0
1645693800000|2022-02-24 09:10:00|7247.62|7247.62|7225.75|7225.75|7250.59|7250.59|7209.29|7209.29|0
1645694100000|2022-02-24 09:15:00|7225.13|7225.13|7194.14|7194.14|7233.5|7233.5|7194.14|7194.14|0
1645694400000|2022-02-24 09:20:00|7194.3|7194.3|7192.64|7192.64|7218.05|7218.05|7190.75|7190.75|0
1645694700000|2022-02-24 09:25:00|7192.26|7192.26|7158.36|7158.36|7192.88|7192.88|7151.14|7151.14|0
1645695000000|2022-02-24 09:30:00|7158.41|7158.41|7150.95|7150.95|7167.01|7167.01|7146.23|7146.23|0
1645695300000|2022-02-24 09:35:00|7151.34|7151.34|7150.12|7150.12|7157.34|7157.34|7139.87|7139.87|0
1645695600000|2022-02-24 09:40:00|7150.35|7150.35|7143.54|7143.54|7159.98|7159.98|7129.24|7129.24|0
1645695900000|2022-02-24 09:45:00|7143.58|7143.58|7140.01|7140.01|7144.98|7144.98|7129.57|7129.57|0
1645696200000|2022-02-24 09:50:00|7139.73|7139.73|7099.37|7099.37|7145.51|7145.51|7099.37|7099.37|0
1645696500000|2022-02-24 09:55:00|7099.01|7099.01|7083.63|7083.63|7102.15|7102.15|7083.63|7083.63|0
1645696800000|2022-02-24 10:00:00|7083.29|7083.29|7094.1|7094.1|7096.55|7096.55|7073.9|7073.9|0
1645697100000|2022-02-24 10:05:00|7094.25|7094.25|7114.69|7114.69|7121.25|7121.25|7093.4|7093.4|0
1645697400000|2022-02-24 10:10:00|7115.59|7115.59|7086.56|7086.56|7116.73|7116.73|7085.5|7085.5|0
1645697700000|2022-02-24 10:15:00|7086.61|7086.61|7064.82|7064.82|7090.23|7090.23|7064.59|7064.59|0
1645698000000|2022-02-24 10:20:00|7064.73|7064.73|7047.13|7047.13|7066.34|7066.34|7044.79|7044.79|0
1645698300000|2022-02-24 10:25:00|7046.86|7046.86|7045.39|7045.39|7062.74|7062.74|7040.8|7040.8|0
1645698600000|2022-02-24 10:30:00|7045.24|7045.24|7078.06|7078.06|7078.37|7078.37|7041.28|7041.28|0
1645698900000|2022-02-24 10:35:00|7078.12|7078.12|7076.77|7076.77|7078.12|7078.12|7049.19|7049.19|0
1645699200000|2022-02-24 10:40:00|7077.68|7077.68|7054.28|7054.28|7078.24|7078.24|7053.93|7053.93|0
1645699500000|2022-02-24 10:45:00|7054.36|7054.36|7065.88|7065.88|7078.51|7078.51|7048.78|7048.78|0
1645699800000|2022-02-24 10:50:00|7065.67|7065.67|7051.38|7051.38|7069.24|7069.24|7050.43|7050.43|0
1645700100000|2022-02-24 10:55:00|7052.14|7052.14|7030.5|7030.5|7056.37|7056.37|7029.67|7029.67|0
1645700400000|2022-02-24 11:00:00|7030.29|7030.29|7021.12|7021.12|7039.27|7039.27|7013.66|7013.66|0
1645700700000|2022-02-24 11:05:00|7021.2|7021.2|6997.01|6997.01|7023.41|7023.41|6993.6|6993.6|0
1645701000000|2022-02-24 11:10:00|6996.95|6996.95|6973.25|6973.25|6997.48|6997.48|6965.53|6965.53|0
1645701300000|2022-02-24 11:15:00|6973.79|6973.79|6979.35|6979.35|6988.6|6988.6|6965.24|6965.24|0
1645701600000|2022-02-24 11:20:00|6979.26|6979.26|7023.08|7023.08|7026.3|7026.3|6979.05|6979.05|0
1645701900000|2022-02-24 11:25:00|7024.22|7024.22|7005.84|7005.84|7028.84|7028.84|7000.88|7000.88|0
1645702200000|2022-02-24 11:30:00|7005.97|7005.97|7010.73|7010.73|7014.87|7014.87|7005.97|7005.97|0
1645702500000|2022-02-24 11:35:00|7009.92|7009.92|6998.12|6998.12|7009.92|7009.92|6995.49|6995.49|0
1645702800000|2022-02-24 11:40:00|6997.96|6997.96|7037.45|7037.45|7037.78|7037.78|6992.04|6992.04|0
1645703100000|2022-02-24 11:45:00|7037.98|7037.98|7045.4|7045.4|7056.95|7056.95|7034.14|7034.14|0
1645703400000|2022-02-24 11:50:00|7044.83|7044.83|7051.22|7051.22|7056.08|7056.08|7037.71|7037.71|0
1645703700000|2022-02-24 11:55:00|7051.01|7051.01|7060.07|7060.07|7060.56|7060.56|7037.87|7037.87|0
1645704000000|2022-02-24 12:00:00|7060.14|7060.14|7048.55|7048.55|7060.55|7060.55|7048.55|7048.55|0
1645704300000|2022-02-24 12:05:00|7048.34|7048.34|7030.87|7030.87|7048.39|7048.39|7027.39|7027.39|0
1645704600000|2022-02-24 12:10:00|7030.9|7030.9|7044.05|7044.05|7044.05|7044.05|7024.47|7024.47|0
1645704900000|2022-02-24 12:15:00|7043.92|7043.92|7028.1|7028.1|7046.63|7046.63|7026.89|7026.89|0
1645705200000|2022-02-24 12:20:00|7028.05|7028.05|7016.95|7016.95|7030.81|7030.81|7016.35|7016.35|0
1645705500000|2022-02-24 12:25:00|7016.77|7016.77|7020.8|7020.8|7026.15|7026.15|7016.77|7016.77|0
1645705800000|2022-02-24 12:30:00|7020.76|7020.76|7024.21|7024.21|7025.27|7025.27|7013.64|7013.64|0
1645706100000|2022-02-24 12:35:00|7024.34|7024.34|7017.44|7017.44|7024.34|7024.34|7016.12|7016.12|0
1645706400000|2022-02-24 12:40:00|7017.28|7017.28|7021.86|7021.86|7025.39|7025.39|7013.83|7013.83|0
1645706700000|2022-02-24 12:45:00|7021.97|7021.97|7021.37|7021.37|7028.07|7028.07|7017.49|7017.49|0
1645707000000|2022-02-24 12:50:00|7021.27|7021.27|7021.26|7021.26|7042.33|7042.33|7021.26|7021.26|0
1645707300000|2022-02-24 12:55:00|7021.94|7021.94|7049.3|7049.3|7049.8|7049.8|7021.94|7021.94|0
1645707600000|2022-02-24 13:00:00|7049.65|7049.65|7051.05|7051.05|7056.69|7056.69|7043.55|7043.55|0
1645707900000|2022-02-24 13:05:00|7051.63|7051.63|7053.43|7053.43|7055.83|7055.83|7050.67|7050.67|0
1645708200000|2022-02-24 13:10:00|7053.62|7053.62|7058.92|7058.92|7062.51|7062.51|7050.38|7050.38|0
1645708500000|2022-02-24 13:15:00|7058.76|7058.76|7044.66|7044.66|7058.76|7058.76|7037.16|7037.16|0
1645708800000|2022-02-24 13:20:00|7044.43|7044.43|7051.52|7051.52|7051.98|7051.98|7043.72|7043.72|0
1645709100000|2022-02-24 13:25:00|7051.65|7051.65|7048.67|7048.67|7059.86|7059.86|7048.45|7048.45|0
1645709400000|2022-02-24 13:30:00|7049.23|7049.23|7063.4|7063.4|7064.05|7064.05|7047.22|7047.22|0
1645709700000|2022-02-24 13:35:00|7063.49|7063.49|7071.66|7071.66|7084.59|7084.59|7062.33|7062.33|0
1645710000000|2022-02-24 13:40:00|7071.47|7071.47|7073.85|7073.85|7073.89|7073.89|7054.72|7054.72|0
1645710300000|2022-02-24 13:45:00|7073.96|7073.96|7103.07|7103.07|7107.72|7107.72|7071.87|7071.87|0
1645710600000|2022-02-24 13:50:00|7100.99|7100.99|7092.96|7092.96|7104.79|7104.79|7090.66|7090.66|0
1645710900000|2022-02-24 13:55:00|7093.14|7093.14|7064.73|7064.73|7094.02|7094.02|7064.43|7064.43|0
1645711200000|2022-02-24 14:00:00|7064.64|7064.64|7077.77|7077.77|7078.04|7078.04|7064.29|7064.29|0
1645711500000|2022-02-24 14:05:00|7077.58|7077.58|7068.36|7068.36|7084.8|7084.8|7066.86|7066.86|0
1645711800000|2022-02-24 14:10:00|7067.97|7067.97|7072.1|7072.1|7073.02|7073.02|7060.13|7060.13|0
1645712100000|2022-02-24 14:15:00|7072.16|7072.16|7081.23|7081.23|7084.8|7084.8|7063.3|7063.3|0
1645712400000|2022-02-24 14:20:00|7080.85|7080.85|7046.86|7046.86|7081.2|7081.2|7045.71|7045.71|0
1645712700000|2022-02-24 14:25:00|7047.05|7047.05|7042.78|7042.78|7052.41|7052.41|7039.46|7039.46|0
1645713000000|2022-02-24 14:30:00|7042.02|7042.02|7066.15|7066.15|7076.88|7076.88|7037.95|7037.95|0
1645713300000|2022-02-24 14:35:00|7066.26|7066.26|7108.53|7108.53|7108.53|7108.53|7055.75|7055.75|0
1645713600000|2022-02-24 14:40:00|7108.64|7108.64|7087.37|7087.37|7112.8|7112.8|7078.94|7078.94|0
1645713900000|2022-02-24 14:45:00|7088.46|7088.46|7133.02|7133.02|7133.02|7133.02|7082.42|7082.42|0
1645714200000|2022-02-24 14:50:00|7133.63|7133.63|7138.61|7138.61|7162.77|7162.77|7133.63|7133.63|0
1645714500000|2022-02-24 14:55:00|7138.29|7138.29|7166.5|7166.5|7168.4|7168.4|7124.01|7124.01|0
1645714800000|2022-02-24 15:00:00|7165.65|7165.65|7154.5|7154.5|7165.65|7165.65|7139.14|7139.14|0
1645715100000|2022-02-24 15:05:00|7154.12|7154.12|7170.45|7170.45|7170.87|7170.87|7135.04|7135.04|0
1645715400000|2022-02-24 15:10:00|7169.59|7169.59|7182.77|7182.77|7195.69|7195.69|7166.42|7166.42|0
1645715700000|2022-02-24 15:15:00|7182.98|7182.98|7212.76|7212.76|7216.41|7216.41|7182.98|7182.98|0
1645716000000|2022-02-24 15:20:00|7213.07|7213.07|7182.09|7182.09|7237.27|7237.27|7171.75|7171.75|0
1645716300000|2022-02-24 15:25:00|7182.01|7182.01|7139.13|7139.13|7186.71|7186.71|7139|7139|0
1645716600000|2022-02-24 15:30:00|7139.27|7139.27|7153.12|7153.12|7158.75|7158.75|7122.38|7122.38|0
1645716900000|2022-02-24 15:35:00|7153.69|7153.69|7122.93|7122.93|7156.65|7156.65|7117.78|7117.78|0
1645717200000|2022-02-24 15:40:00|7122.63|7122.63|7110.41|7110.41|7126.93|7126.93|7106.55|7106.55|0
1645717500000|2022-02-24 15:45:00|7110.18|7110.18|7137.81|7137.81|7143.38|7143.38|7109.56|7109.56|0
1645717800000|2022-02-24 15:50:00|7137.39|7137.39|7148.98|7148.98|7149.82|7149.82|7121.82|7121.82|0
1645718100000|2022-02-24 15:55:00|7149.04|7149.04|7135.21|7135.21|7156.17|7156.17|7132.49|7132.49|0
1645718400000|2022-02-24 16:00:00|7134.51|7134.51|7143.85|7143.85|7159.74|7159.74|7125.87|7125.87|0
1645718700000|2022-02-24 16:05:00|7143.55|7143.55|7162.58|7162.58|7165.06|7165.06|7138.9|7138.9|0
1645719000000|2022-02-24 16:10:00|7162.87|7162.87|7155.08|7155.08|7163.53|7163.53|7148.17|7148.17|0
1645719300000|2022-02-24 16:15:00|7154.4|7154.4|7169.81|7169.81|7170.08|7170.08|7144.46|7144.46|0
1645719600000|2022-02-24 16:20:00|7170.15|7170.15|7154.34|7154.34|7175.5|7175.5|7148.4|7148.4|0
1645719900000|2022-02-24 16:25:00|7153.94|7153.94|7138.18|7138.18|7161.39|7161.39|7136|7136|0
1645776900000|2022-02-25 08:15:00|7240.69|7240.69|7224.15|7224.15|7249.16|7249.16|7201.11|7201.11|0
1645777200000|2022-02-25 08:20:00|7224.84|7224.84|7254.91|7254.91|7257.29|7257.29|7214.36|7214.36|0
1645777500000|2022-02-25 08:25:00|7254.51|7254.51|7266.95|7266.95|7285.71|7285.71|7247.08|7247.08|0
1645777800000|2022-02-25 08:30:00|7267.61|7267.61|7300.19|7300.19|7308.59|7308.59|7267.61|7267.61|0
1645778100000|2022-02-25 08:35:00|7300.3|7300.3|7261.28|7261.28|7301.89|7301.89|7260.47|7260.47|0
1645778400000|2022-02-25 08:40:00|7260.95|7260.95|7232.52|7232.52|7260.95|7260.95|7218.99|7218.99|0
1645778700000|2022-02-25 08:45:00|7231.92|7231.92|7211.44|7211.44|7233.38|7233.38|7208.51|7208.51|0
1645779000000|2022-02-25 08:50:00|7209.36|7209.36|7223.17|7223.17|7251.23|7251.23|7209.36|7209.36|0
1645779300000|2022-02-25 08:55:00|7224.02|7224.02|7219.23|7219.23|7234.15|7234.15|7212.67|7212.67|0
1645779600000|2022-02-25 09:00:00|7219.46|7219.46|7192.78|7192.78|7227.51|7227.51|7192.68|7192.68|0
1645779900000|2022-02-25 09:05:00|7193.82|7193.82|7181.37|7181.37|7195.99|7195.99|7169.27|7169.27|0
1645780200000|2022-02-25 09:10:00|7181.07|7181.07|7161.79|7161.79|7188.57|7188.57|7161.79|7161.79|0
1645780500000|2022-02-25 09:15:00|7161.5|7161.5|7180.02|7180.02|7191.1|7191.1|7161.11|7161.11|0
1645780800000|2022-02-25 09:20:00|7179.74|7179.74|7147.41|7147.41|7180.13|7180.13|7147.41|7147.41|0
1645781100000|2022-02-25 09:25:00|7147.2|7147.2|7146.29|7146.29|7152.59|7152.59|7137.1|7137.1|0
1645781400000|2022-02-25 09:30:00|7145.83|7145.83|7141.97|7141.97|7149.35|7149.35|7125.92|7125.92|0
1645781700000|2022-02-25 09:35:00|7141.84|7141.84|7122.92|7122.92|7143.45|7143.45|7119.47|7119.47|0
1645782000000|2022-02-25 09:40:00|7122.52|7122.52|7126.81|7126.81|7132.01|7132.01|7113.8|7113.8|0
1645782300000|2022-02-25 09:45:00|7126.24|7126.24|7118.95|7118.95|7140.16|7140.16|7118.68|7118.68|0
1645782600000|2022-02-25 09:50:00|7119.03|7119.03|7123.15|7123.15|7124.78|7124.78|7108.51|7108.51|0
1645782900000|2022-02-25 09:55:00|7123.04|7123.04|7150.48|7150.48|7154.81|7154.81|7123.04|7123.04|0
1645783200000|2022-02-25 10:00:00|7150.17|7150.17|7147.87|7147.87|7155.05|7155.05|7139.8|7139.8|0
1645783500000|2022-02-25 10:05:00|7148.25|7148.25|7151.01|7151.01|7160.71|7160.71|7148.02|7148.02|0
1645783800000|2022-02-25 10:10:00|7150.94|7150.94|7175.29|7175.29|7175.69|7175.69|7138.65|7138.65|0
1645784100000|2022-02-25 10:15:00|7175.22|7175.22|7194.16|7194.16|7198.8|7198.8|7175|7175|0
1645784400000|2022-02-25 10:20:00|7194.25|7194.25|7198.12|7198.12|7201.46|7201.46|7194.25|7194.25|0
1645784700000|2022-02-25 10:25:00|7198.89|7198.89|7195.2|7195.2|7199.75|7199.75|7189.85|7189.85|0
1645785000000|2022-02-25 10:30:00|7195.42|7195.42|7191.3|7191.3|7201.98|7201.98|7187.12|7187.12|0
1645785300000|2022-02-25 10:35:00|7191.11|7191.11|7216.44|7216.44|7220.87|7220.87|7190.5|7190.5|0
1645785600000|2022-02-25 10:40:00|7216.36|7216.36|7202.18|7202.18|7216.86|7216.86|7198.06|7198.06|0
1645785900000|2022-02-25 10:45:00|7202.48|7202.48|7208.11|7208.11|7208.96|7208.96|7190.36|7190.36|0
1645786200000|2022-02-25 10:50:00|7207.51|7207.51|7219.96|7219.96|7220|7220|7202.75|7202.75|0
1645786500000|2022-02-25 10:55:00|7220.29|7220.29|7230.24|7230.24|7230.24|7230.24|7218.6|7218.6|0
1645786800000|2022-02-25 11:00:00|7230.62|7230.62|7215.24|7215.24|7231.63|7231.63|7213.64|7213.64|0
1645787100000|2022-02-25 11:05:00|7215.32|7215.32|7220.55|7220.55|7220.62|7220.62|7211.54|7211.54|0
1645787400000|2022-02-25 11:10:00|7220.32|7220.32|7224.1|7224.1|7229.87|7229.87|7216.98|7216.98|0
1645787700000|2022-02-25 11:15:00|7224.32|7224.32|7231.19|7231.19|7231.44|7231.44|7218.43|7218.43|0
1645788000000|2022-02-25 11:20:00|7231.58|7231.58|7227.41|7227.41|7232.74|7232.74|7221.43|7221.43|0
1645788300000|2022-02-25 11:25:00|7227.17|7227.17|7234.28|7234.28|7234.59|7234.59|7221.68|7221.68|0
1645788600000|2022-02-25 11:30:00|7234.2|7234.2|7228.83|7228.83|7237.55|7237.55|7217.32|7217.32|0
1645788900000|2022-02-25 11:35:00|7229.17|7229.17|7246.26|7246.26|7246.26|7246.26|7228.44|7228.44|0
1645789200000|2022-02-25 11:40:00|7246.56|7246.56|7230.41|7230.41|7250.55|7250.55|7230.41|7230.41|0
1645789500000|2022-02-25 11:45:00|7230.8|7230.8|7237.82|7237.82|7250.11|7250.11|7225.8|7225.8|0
1645789800000|2022-02-25 11:50:00|7238.08|7238.08|7236.37|7236.37|7238.88|7238.88|7226.58|7226.58|0
1645790100000|2022-02-25 11:55:00|7236.32|7236.32|7245.42|7245.42|7254.51|7254.51|7236.32|7236.32|0
1645790400000|2022-02-25 12:00:00|7245.19|7245.19|7256.41|7256.41|7256.48|7256.48|7235.32|7235.32|0
1645790700000|2022-02-25 12:05:00|7256.25|7256.25|7277.79|7277.79|7280.49|7280.49|7255.07|7255.07|0
1645791000000|2022-02-25 12:10:00|7278.02|7278.02|7297.64|7297.64|7297.72|7297.72|7275.23|7275.23|0
1645791300000|2022-02-25 12:15:00|7297.23|7297.23|7298.98|7298.98|7299.8|7299.8|7291.48|7291.48|0
1645791600000|2022-02-25 12:20:00|7298.93|7298.93|7283.17|7283.17|7298.93|7298.93|7281.96|7281.96|0
1645791900000|2022-02-25 12:25:00|7282.89|7282.89|7289.91|7289.91|7297.28|7297.28|7280.28|7280.28|0
1645792200000|2022-02-25 12:30:00|7289.61|7289.61|7269.19|7269.19|7289.82|7289.82|7267.51|7267.51|0
1645792500000|2022-02-25 12:35:00|7268.81|7268.81|7280.9|7280.9|7281.51|7281.51|7260.57|7260.57|0
1645792800000|2022-02-25 12:40:00|7281.05|7281.05|7294.13|7294.13|7294.93|7294.93|7278.87|7278.87|0
1645793100000|2022-02-25 12:45:00|7293.53|7293.53|7285.17|7285.17|7295.13|7295.13|7283.51|7283.51|0
1645793400000|2022-02-25 12:50:00|7284.94|7284.94|7327.94|7327.94|7327.94|7327.94|7283.85|7283.85|0
1645793700000|2022-02-25 12:55:00|7327.78|7327.78|7336.48|7336.48|7346.27|7346.27|7327.78|7327.78|0
1645794000000|2022-02-25 13:00:00|7336.39|7336.39|7317.75|7317.75|7337.41|7337.41|7317.51|7317.51|0
1645794300000|2022-02-25 13:05:00|7317.86|7317.86|7341.37|7341.37|7342.06|7342.06|7317.86|7317.86|0
1645794600000|2022-02-25 13:10:00|7341.26|7341.26|7342.34|7342.34|7346.27|7346.27|7334.05|7334.05|0
1645794900000|2022-02-25 13:15:00|7342.57|7342.57|7358.63|7358.63|7358.63|7358.63|7334.11|7334.11|0
1645795200000|2022-02-25 13:20:00|7358.72|7358.72|7371.78|7371.78|7372.08|7372.08|7358.72|7358.72|0
1645795500000|2022-02-25 13:25:00|7371.89|7371.89|7361.62|7361.62|7376.64|7376.64|7358.22|7358.22|0
1645795800000|2022-02-25 13:30:00|7361.7|7361.7|7368.79|7368.79|7369.55|7369.55|7353.94|7353.94|0
1645796100000|2022-02-25 13:35:00|7369.64|7369.64|7384.33|7384.33|7384.61|7384.61|7369.64|7369.64|0
1645796400000|2022-02-25 13:40:00|7384.52|7384.52|7373.9|7373.9|7390.32|7390.32|7371.21|7371.21|0
1645796700000|2022-02-25 13:45:00|7376.47|7376.47|7377.62|7377.62|7387.91|7387.91|7376.47|7376.47|0
1645797000000|2022-02-25 13:50:00|7377.63|7377.63|7369.22|7369.22|7378.06|7378.06|7368.63|7368.63|0
1645797300000|2022-02-25 13:55:00|7369.3|7369.3|7379.96|7379.96|7384.54|7384.54|7365.4|7365.4|0
1645797600000|2022-02-25 14:00:00|7379.74|7379.74|7393.24|7393.24|7393.37|7393.37|7372.75|7372.75|0
1645797900000|2022-02-25 14:05:00|7393.12|7393.12|7392.5|7392.5|7409.03|7409.03|7389.55|7389.55|0
1645798200000|2022-02-25 14:10:00|7392.34|7392.34|7382.8|7382.8|7401.62|7401.62|7381.9|7381.9|0
1645798500000|2022-02-25 14:15:00|7382.76|7382.76|7369.01|7369.01|7383.06|7383.06|7364.62|7364.62|0
1645798800000|2022-02-25 14:20:00|7369.15|7369.15|7386.14|7386.14|7386.14|7386.14|7368.88|7368.88|0
1645799100000|2022-02-25 14:25:00|7386.77|7386.77|7368.57|7368.57|7387.23|7387.23|7368.57|7368.57|0
1645799400000|2022-02-25 14:30:00|7368.64|7368.64|7393.52|7393.52|7395.05|7395.05|7365.24|7365.24|0
1645799700000|2022-02-25 14:35:00|7393.43|7393.43|7361.89|7361.89|7396.5|7396.5|7361.89|7361.89|0
1645800000000|2022-02-25 14:40:00|7359.96|7359.96|7324.76|7324.76|7363.61|7363.61|7321.79|7321.79|0
1645800300000|2022-02-25 14:45:00|7324.98|7324.98|7334.16|7334.16|7343.88|7343.88|7319.48|7319.48|0
1645800600000|2022-02-25 14:50:00|7334.29|7334.29|7315.32|7315.32|7339.96|7339.96|7301.21|7301.21|0
1645800900000|2022-02-25 14:55:00|7315.4|7315.4|7293.78|7293.78|7319.52|7319.52|7291.4|7291.4|0
1645801200000|2022-02-25 15:00:00|7293.55|7293.55|7284.68|7284.68|7295.98|7295.98|7282.74|7282.74|0
1645801500000|2022-02-25 15:05:00|7284.15|7284.15|7296.47|7296.47|7296.98|7296.98|7277.36|7277.36|0
1645801800000|2022-02-25 15:10:00|7296.57|7296.57|7299.37|7299.37|7305.23|7305.23|7284.99|7284.99|0
1645802100000|2022-02-25 15:15:00|7299.53|7299.53|7310.41|7310.41|7313.14|7313.14|7290.57|7290.57|0
1645802400000|2022-02-25 15:20:00|7310.27|7310.27|7318.31|7318.31|7322.67|7322.67|7305.01|7305.01|0
1645802700000|2022-02-25 15:25:00|7317.95|7317.95|7325.48|7325.48|7328.01|7328.01|7304.52|7304.52|0
1645803000000|2022-02-25 15:30:00|7325.32|7325.32|7309.59|7309.59|7326.61|7326.61|7309.08|7309.08|0
1645803300000|2022-02-25 15:35:00|7309.4|7309.4|7327.08|7327.08|7327.55|7327.55|7305.57|7305.57|0
1645803600000|2022-02-25 15:40:00|7327.68|7327.68|7347.19|7347.19|7347.57|7347.57|7325.86|7325.86|0
1645803900000|2022-02-25 15:45:00|7347.32|7347.32|7355.59|7355.59|7355.66|7355.66|7345.78|7345.78|0
1645804200000|2022-02-25 15:50:00|7355.32|7355.32|7357.76|7357.76|7363.66|7363.66|7346.59|7346.59|0
1645804500000|2022-02-25 15:55:00|7357.67|7357.67|7351.24|7351.24|7368.38|7368.38|7348.43|7348.43|0
1645804800000|2022-02-25 16:00:00|7350.94|7350.94|7367.91|7367.91|7378.44|7378.44|7345.81|7345.81|0
1645805100000|2022-02-25 16:05:00|7368.28|7368.28|7379.53|7379.53|7381.36|7381.36|7367.22|7367.22|0
1645805400000|2022-02-25 16:10:00|7379.52|7379.52|7387.57|7387.57|7389.16|7389.16|7379.46|7379.46|0
1645805700000|2022-02-25 16:15:00|7387.19|7387.19|7399.41|7399.41|7401.25|7401.25|7384.2|7384.2|0
1645806000000|2022-02-25 16:20:00|7398.87|7398.87|7400.47|7400.47|7402.22|7402.22|7395.69|7395.69|0
1645806300000|2022-02-25 16:25:00|7400.53|7400.53|7392.73|7392.73|7403.22|7403.22|7389.79|7389.79|0
1646036100000|2022-02-28 08:15:00|7257.43|7257.43|7283.9|7283.9|7298.22|7298.22|7257.19|7257.19|0
1646036400000|2022-02-28 08:20:00|7284.04|7284.04|7294.71|7294.71|7309.87|7309.87|7271.59|7271.59|0
1646036700000|2022-02-28 08:25:00|7295.04|7295.04|7308.24|7308.24|7317.57|7317.57|7295.04|7295.04|0
1646037000000|2022-02-28 08:30:00|7308.34|7308.34|7274.96|7274.96|7310.67|7310.67|7272.94|7272.94|0
1646037300000|2022-02-28 08:35:00|7275.09|7275.09|7250.73|7250.73|7286.79|7286.79|7247.88|7247.88|0
1646037600000|2022-02-28 08:40:00|7250.86|7250.86|7263.56|7263.56|7263.56|7263.56|7246.08|7246.08|0
1646037900000|2022-02-28 08:45:00|7263.78|7263.78|7275.04|7275.04|7285.35|7285.35|7256.1|7256.1|0
1646038200000|2022-02-28 08:50:00|7274.66|7274.66|7264.47|7264.47|7277.4|7277.4|7261.73|7261.73|0
1646038500000|2022-02-28 08:55:00|7264.2|7264.2|7249.83|7249.83|7270.74|7270.74|7249.61|7249.61|0
1646038800000|2022-02-28 09:00:00|7249.53|7249.53|7249.75|7249.75|7250.37|7250.37|7240.08|7240.08|0
1646039100000|2022-02-28 09:05:00|7249.44|7249.44|7295.41|7295.41|7295.86|7295.86|7249.44|7249.44|0
1646039400000|2022-02-28 09:10:00|7292.63|7292.63|7298.92|7298.92|7302.6|7302.6|7286.37|7286.37|0
1646039700000|2022-02-28 09:15:00|7298.6|7298.6|7299.13|7299.13|7300.71|7300.71|7291.8|7291.8|0
1646040000000|2022-02-28 09:20:00|7299.05|7299.05|7311.91|7311.91|7315.02|7315.02|7299.05|7299.05|0
1646040300000|2022-02-28 09:25:00|7314.21|7314.21|7316.23|7316.23|7324.53|7324.53|7312.75|7312.75|0
1646040600000|2022-02-28 09:30:00|7316.38|7316.38|7314.4|7314.4|7317.51|7317.51|7300.72|7300.72|0
1646040900000|2022-02-28 09:35:00|7313.4|7313.4|7318.31|7318.31|7319.21|7319.21|7302.57|7302.57|0
1646041200000|2022-02-28 09:40:00|7318.46|7318.46|7341.44|7341.44|7342.65|7342.65|7317.93|7317.93|0
1646041500000|2022-02-28 09:45:00|7341.36|7341.36|7338.62|7338.62|7344.9|7344.9|7331.41|7331.41|0
1646041800000|2022-02-28 09:50:00|7338.39|7338.39|7346.2|7346.2|7350.85|7350.85|7337.3|7337.3|0
1646042100000|2022-02-28 09:55:00|7346.31|7346.31|7342.79|7342.79|7353.91|7353.91|7336.42|7336.42|0
1646042400000|2022-02-28 10:00:00|7341.07|7341.07|7362.96|7362.96|7363.5|7363.5|7340.76|7340.76|0
1646042700000|2022-02-28 10:05:00|7362.58|7362.58|7358.48|7358.48|7364.08|7364.08|7345.04|7345.04|0
1646043000000|2022-02-28 10:10:00|7358.01|7358.01|7342.23|7342.23|7358.01|7358.01|7334.9|7334.9|0
1646043300000|2022-02-28 10:15:00|7341.97|7341.97|7324.34|7324.34|7341.97|7341.97|7324.13|7324.13|0
1646043600000|2022-02-28 10:20:00|7324.18|7324.18|7325.9|7325.9|7330.04|7330.04|7321.96|7321.96|0
1646043900000|2022-02-28 10:25:00|7326.13|7326.13|7319.74|7319.74|7329.66|7329.66|7316.19|7316.19|0
1646044200000|2022-02-28 10:30:00|7318.39|7318.39|7312.63|7312.63|7318.39|7318.39|7288.08|7288.08|0
1646044500000|2022-02-28 10:35:00|7312.9|7312.9|7310.65|7310.65|7315.06|7315.06|7305.82|7305.82|0
1646044800000|2022-02-28 10:40:00|7310.75|7310.75|7318.67|7318.67|7318.67|7318.67|7302.88|7302.88|0
1646045100000|2022-02-28 10:45:00|7318.83|7318.83|7340.13|7340.13|7340.36|7340.36|7318.73|7318.73|0
1646045400000|2022-02-28 10:50:00|7340.99|7340.99|7336.29|7336.29|7347.25|7347.25|7332.67|7332.67|0
1646045700000|2022-02-28 10:55:00|7335.75|7335.75|7347.36|7347.36|7349.03|7349.03|7335.75|7335.75|0
1646046000000|2022-02-28 11:00:00|7347.74|7347.74|7359.41|7359.41|7366.28|7366.28|7347.74|7347.74|0
1646046300000|2022-02-28 11:05:00|7360.37|7360.37|7356.56|7356.56|7366.08|7366.08|7356.03|7356.03|0
1646046600000|2022-02-28 11:10:00|7356.47|7356.47|7362.11|7362.11|7362.12|7362.12|7346.13|7346.13|0
1646046900000|2022-02-28 11:15:00|7362.25|7362.25|7341.78|7341.78|7362.38|7362.38|7341.75|7341.75|0
1646047200000|2022-02-28 11:20:00|7341.83|7341.83|7346.43|7346.43|7347.7|7347.7|7338.31|7338.31|0
1646047500000|2022-02-28 11:25:00|7346.57|7346.57|7345.24|7345.24|7359.96|7359.96|7342.11|7342.11|0
1646047800000|2022-02-28 11:30:00|7346.96|7346.96|7361.34|7361.34|7361.4|7361.4|7345.37|7345.37|0
1646048100000|2022-02-28 11:35:00|7361.5|7361.5|7361|7361|7363.1|7363.1|7356.88|7356.88|0
1646048400000|2022-02-28 11:40:00|7361.19|7361.19|7367.51|7367.51|7369.91|7369.91|7356.87|7356.87|0
1646048700000|2022-02-28 11:45:00|7365.8|7365.8|7366.46|7366.46|7368.06|7368.06|7361.86|7361.86|0
1646049000000|2022-02-28 11:50:00|7366.31|7366.31|7376.48|7376.48|7377.14|7377.14|7366.31|7366.31|0
1646049300000|2022-02-28 11:55:00|7376.67|7376.67|7376.71|7376.71|7389.64|7389.64|7375.83|7375.83|0
1646049600000|2022-02-28 12:00:00|7374.96|7374.96|7385.01|7385.01|7386.08|7386.08|7374.84|7374.84|0
1646049900000|2022-02-28 12:05:00|7385.12|7385.12|7381.17|7381.17|7385.12|7385.12|7377.43|7377.43|0
1646050200000|2022-02-28 12:10:00|7381.04|7381.04|7386.64|7386.64|7395.85|7395.85|7378.87|7378.87|0
1646050500000|2022-02-28 12:15:00|7386.95|7386.95|7382.12|7382.12|7386.95|7386.95|7374.3|7374.3|0
1646050800000|2022-02-28 12:20:00|7382.2|7382.2|7399.13|7399.13|7401.5|7401.5|7381.68|7381.68|0
1646051100000|2022-02-28 12:25:00|7398.75|7398.75|7391.98|7391.98|7398.75|7398.75|7388.71|7388.71|0
1646051400000|2022-02-28 12:30:00|7392.37|7392.37|7400.9|7400.9|7400.9|7400.9|7392.37|7392.37|0
1646051700000|2022-02-28 12:35:00|7401.13|7401.13|7399.79|7399.79|7402.72|7402.72|7394.81|7394.81|0
1646052000000|2022-02-28 12:40:00|7399.9|7399.9|7409.18|7409.18|7409.18|7409.18|7399.69|7399.69|0
1646052300000|2022-02-28 12:45:00|7409.38|7409.38|7412.81|7412.81|7414.04|7414.04|7408.43|7408.43|0
1646052600000|2022-02-28 12:50:00|7412.68|7412.68|7423.15|7423.15|7423.37|7423.37|7408.96|7408.96|0
1646052900000|2022-02-28 12:55:00|7423.41|7423.41|7390.46|7390.46|7423.7|7423.7|7386.25|7386.25|0
1646053200000|2022-02-28 13:00:00|7392.17|7392.17|7388.11|7388.11|7392.28|7392.28|7383.04|7383.04|0
1646053500000|2022-02-28 13:05:00|7387.73|7387.73|7385.23|7385.23|7388.22|7388.22|7381.28|7381.28|0
1646053800000|2022-02-28 13:10:00|7385.89|7385.89|7389.4|7389.4|7394.05|7394.05|7384.83|7384.83|0
1646054100000|2022-02-28 13:15:00|7389.61|7389.61|7389.58|7389.58|7395.15|7395.15|7387.8|7387.8|0
1646054400000|2022-02-28 13:20:00|7389.51|7389.51|7384.83|7384.83|7391.52|7391.52|7377.58|7377.58|0
1646054700000|2022-02-28 13:25:00|7384.96|7384.96|7389.6|7389.6|7392.39|7392.39|7383.22|7383.22|0
1646055000000|2022-02-28 13:30:00|7389.51|7389.51|7364.62|7364.62|7394.21|7394.21|7364.1|7364.1|0
1646055300000|2022-02-28 13:35:00|7364.69|7364.69|7362.94|7362.94|7370.43|7370.43|7357.88|7357.88|0
1646055600000|2022-02-28 13:40:00|7362.55|7362.55|7351.07|7351.07|7363.06|7363.06|7340.72|7340.72|0
1646055900000|2022-02-28 13:45:00|7353.16|7353.16|7344.06|7344.06|7355.77|7355.77|7343.36|7343.36|0
1646056200000|2022-02-28 13:50:00|7344.04|7344.04|7327.09|7327.09|7345.99|7345.99|7327.09|7327.09|0
1646056500000|2022-02-28 13:55:00|7326.7|7326.7|7316.35|7316.35|7330.04|7330.04|7312.59|7312.59|0
1646056800000|2022-02-28 14:00:00|7315.5|7315.5|7323.83|7323.83|7325.79|7325.79|7313.52|7313.52|0
1646057100000|2022-02-28 14:05:00|7323.9|7323.9|7327.24|7327.24|7333.59|7333.59|7318.97|7318.97|0
1646057400000|2022-02-28 14:10:00|7327.61|7327.61|7325.84|7325.84|7335.17|7335.17|7319.19|7319.19|0
1646057700000|2022-02-28 14:15:00|7325.68|7325.68|7315.16|7315.16|7343.83|7343.83|7315.16|7315.16|0
1646058000000|2022-02-28 14:20:00|7315.39|7315.39|7312.7|7312.7|7318.06|7318.06|7311.07|7311.07|0
1646058300000|2022-02-28 14:25:00|7312.39|7312.39|7311.95|7311.95|7318.15|7318.15|7308.18|7308.18|0
1646058600000|2022-02-28 14:30:00|7310.37|7310.37|7308.69|7308.69|7348.28|7348.28|7305.82|7305.82|0
1646058900000|2022-02-28 14:35:00|7308.46|7308.46|7298.99|7298.99|7319.29|7319.29|7296.59|7296.59|0
1646059200000|2022-02-28 14:40:00|7298.7|7298.7|7305.76|7305.76|7307.77|7307.77|7286.11|7286.11|0
1646059500000|2022-02-28 14:45:00|7305.95|7305.95|7299.51|7299.51|7311.46|7311.46|7299.25|7299.25|0
1646059800000|2022-02-28 14:50:00|7299.29|7299.29|7302.42|7302.42|7308.04|7308.04|7291.45|7291.45|0
1646060100000|2022-02-28 14:55:00|7302.57|7302.57|7334.52|7334.52|7334.59|7334.59|7302.21|7302.21|0
1646060400000|2022-02-28 15:00:00|7334.61|7334.61|7317.71|7317.71|7341.38|7341.38|7308.98|7308.98|0
1646060700000|2022-02-28 15:05:00|7317.49|7317.49|7315.28|7315.28|7319.6|7319.6|7307.97|7307.97|0
1646061000000|2022-02-28 15:10:00|7315.66|7315.66|7305.94|7305.94|7317.86|7317.86|7296.13|7296.13|0
1646061300000|2022-02-28 15:15:00|7305.8|7305.8|7308.12|7308.12|7320.52|7320.52|7299.91|7299.91|0
1646061600000|2022-02-28 15:20:00|7308.13|7308.13|7349.48|7349.48|7351.74|7351.74|7308.13|7308.13|0
1646061900000|2022-02-28 15:25:00|7349.21|7349.21|7346.34|7346.34|7356.55|7356.55|7333.15|7333.15|0
1646062200000|2022-02-28 15:30:00|7346.27|7346.27|7375.31|7375.31|7378.11|7378.11|7343.67|7343.67|0
1646062500000|2022-02-28 15:35:00|7375.91|7375.91|7395.74|7395.74|7409.19|7409.19|7375.87|7375.87|0
1646062800000|2022-02-28 15:40:00|7395.7|7395.7|7408.04|7408.04|7411.73|7411.73|7395.7|7395.7|0
1646063100000|2022-02-28 15:45:00|7408.17|7408.17|7405.45|7405.45|7418.43|7418.43|7401.25|7401.25|0
1646063400000|2022-02-28 15:50:00|7405.19|7405.19|7428.08|7428.08|7428.08|7428.08|7403.15|7403.15|0
1646063700000|2022-02-28 15:55:00|7428.21|7428.21|7438.5|7438.5|7447.43|7447.43|7428.21|7428.21|0
1646064000000|2022-02-28 16:00:00|7438.6|7438.6|7436.62|7436.62|7443.54|7443.54|7430.04|7430.04|0
1646064300000|2022-02-28 16:05:00|7436.72|7436.72|7428.77|7428.77|7443.92|7443.92|7428.57|7428.57|0
1646064600000|2022-02-28 16:10:00|7428.62|7428.62|7412.86|7412.86|7429.9|7429.9|7412.55|7412.55|0
1646064900000|2022-02-28 16:15:00|7412.99|7412.99|7433.46|7433.46|7438.61|7438.61|7412.63|7412.63|0
1646065200000|2022-02-28 16:20:00|7433.15|7433.15|7424.72|7424.72|7435.16|7435.16|7418.32|7418.32|0
1646065500000|2022-02-28 16:25:00|7424.34|7424.34|7427.97|7427.97|7440.57|7440.57|7422.94|7422.94|0
1646122500000|2022-03-01 08:15:00|7318.68|7318.68|7311.42|7311.42|7322.91|7322.91|7294.26|7294.26|0
1646122800000|2022-03-01 08:20:00|7312.45|7312.45|7255.62|7255.62|7320.05|7320.05|7239.81|7239.81|0
1646123100000|2022-03-01 08:25:00|7254.33|7254.33|7271.68|7271.68|7287.88|7287.88|7251.94|7251.94|0
1646123400000|2022-03-01 08:30:00|7269.88|7269.88|7247.32|7247.32|7271.13|7271.13|7245.67|7245.67|0
1646123700000|2022-03-01 08:35:00|7247.88|7247.88|7253.9|7253.9|7269|7269|7236.62|7236.62|0
1646124000000|2022-03-01 08:40:00|7256.3|7256.3|7270.47|7270.47|7270.9|7270.9|7253.54|7253.54|0
1646124300000|2022-03-01 08:45:00|7270.25|7270.25|7270.8|7270.8|7287.98|7287.98|7267.1|7267.1|0
1646124600000|2022-03-01 08:50:00|7269.43|7269.43|7232.89|7232.89|7269.43|7269.43|7229.89|7229.89|0
1646124900000|2022-03-01 08:55:00|7233.58|7233.58|7218.78|7218.78|7237.76|7237.76|7218.78|7218.78|0
1646125200000|2022-03-01 09:00:00|7217.83|7217.83|7223.08|7223.08|7230.6|7230.6|7214.45|7214.45|0
1646125500000|2022-03-01 09:05:00|7224.21|7224.21|7185.97|7185.97|7231.91|7231.91|7184.91|7184.91|0
1646125800000|2022-03-01 09:10:00|7185.59|7185.59|7183.86|7183.86|7191.9|7191.9|7177.44|7177.44|0
1646126100000|2022-03-01 09:15:00|7183.18|7183.18|7170.51|7170.51|7186.41|7186.41|7167.66|7167.66|0
1646126400000|2022-03-01 09:20:00|7170.06|7170.06|7128.47|7128.47|7170.83|7170.83|7121.96|7121.96|0
1646126700000|2022-03-01 09:25:00|7129.84|7129.84|7131.48|7131.48|7133.64|7133.64|7117.07|7117.07|0
1646127000000|2022-03-01 09:30:00|7129.88|7129.88|7133.69|7133.69|7139.5|7139.5|7122.64|7122.64|0
1646127300000|2022-03-01 09:35:00|7133.57|7133.57|7124.43|7124.43|7135.35|7135.35|7109.6|7109.6|0
1646127600000|2022-03-01 09:40:00|7123.75|7123.75|7097.91|7097.91|7129.41|7129.41|7096.24|7096.24|0
1646127900000|2022-03-01 09:45:00|7098.18|7098.18|7086.55|7086.55|7098.4|7098.4|7078.71|7078.71|0
1646128200000|2022-03-01 09:50:00|7086.7|7086.7|7059.24|7059.24|7086.9|7086.9|7054.82|7054.82|0
1646128500000|2022-03-01 09:55:00|7058.21|7058.21|7074.98|7074.98|7079.9|7079.9|7055.08|7055.08|0
1646128800000|2022-03-01 10:00:00|7073.38|7073.38|7051.01|7051.01|7073.57|7073.57|7047.2|7047.2|0
1646129100000|2022-03-01 10:05:00|7052.03|7052.03|7042.49|7042.49|7059.14|7059.14|7038.12|7038.12|0
1646129400000|2022-03-01 10:10:00|7042.64|7042.64|7057.77|7057.77|7059.36|7059.36|7039.81|7039.81|0
1646129700000|2022-03-01 10:15:00|7057.86|7057.86|7074.59|7074.59|7075.27|7075.27|7054.4|7054.4|0
1646130000000|2022-03-01 10:20:00|7074.24|7074.24|7052.96|7052.96|7074.24|7074.24|7052.91|7052.91|0
1646130300000|2022-03-01 10:25:00|7052.77|7052.77|7059.58|7059.58|7065.86|7065.86|7052.77|7052.77|0
1646130600000|2022-03-01 10:30:00|7059.2|7059.2|7043.24|7043.24|7059.49|7059.49|7039.07|7039.07|0
1646130900000|2022-03-01 10:35:00|7043.2|7043.2|7031.91|7031.91|7044.79|7044.79|7018.32|7018.32|0
1646131200000|2022-03-01 10:40:00|7030.86|7030.86|7030.75|7030.75|7041.41|7041.41|7025.19|7025.19|0
1646131500000|2022-03-01 10:45:00|7030.91|7030.91|7047.32|7047.32|7047.32|7047.32|7029.83|7029.83|0
1646131800000|2022-03-01 10:50:00|7047.02|7047.02|7058.51|7058.51|7060.92|7060.92|7043.52|7043.52|0
1646132100000|2022-03-01 10:55:00|7057.91|7057.91|7071.21|7071.21|7072.1|7072.1|7052.88|7052.88|0
1646132400000|2022-03-01 11:00:00|7071.44|7071.44|7080.84|7080.84|7081.68|7081.68|7070.76|7070.76|0
1646132700000|2022-03-01 11:05:00|7079.13|7079.13|7049.17|7049.17|7079.13|7079.13|7048.67|7048.67|0
1646133000000|2022-03-01 11:10:00|7049.48|7049.48|7050.09|7050.09|7055.42|7055.42|7046.65|7046.65|0
1646133300000|2022-03-01 11:15:00|7049.81|7049.81|7036.5|7036.5|7051|7051|7034.64|7034.64|0
1646133600000|2022-03-01 11:20:00|7036.66|7036.66|7042.18|7042.18|7045.9|7045.9|7032.68|7032.68|0
1646133900000|2022-03-01 11:25:00|7041.85|7041.85|7033.86|7033.86|7051.66|7051.66|7026.68|7026.68|0
1646134200000|2022-03-01 11:30:00|7034.32|7034.32|7020.92|7020.92|7036.89|7036.89|7020.92|7020.92|0
1646134500000|2022-03-01 11:35:00|7020.58|7020.58|7005.97|7005.97|7021.61|7021.61|7005.22|7005.22|0
1646134800000|2022-03-01 11:40:00|7006.49|7006.49|6998.91|6998.91|7009.74|7009.74|6995.95|6995.95|0
1646135100000|2022-03-01 11:45:00|6999.17|6999.17|6985.68|6985.68|7003.86|7003.86|6985.24|6985.24|0
1646135400000|2022-03-01 11:50:00|6985.6|6985.6|6955.14|6955.14|6987.36|6987.36|6952.41|6952.41|0
1646135700000|2022-03-01 11:55:00|6954.57|6954.57|6959.54|6959.54|6960.12|6960.12|6948.6|6948.6|0
1646136000000|2022-03-01 12:00:00|6959.67|6959.67|6970.02|6970.02|6973.86|6973.86|6959.67|6959.67|0
1646136300000|2022-03-01 12:05:00|6969.96|6969.96|6971.89|6971.89|6974.08|6974.08|6966.61|6966.61|0
1646136600000|2022-03-01 12:10:00|6972.13|6972.13|6968.76|6968.76|6987.32|6987.32|6967.49|6967.49|0
1646136900000|2022-03-01 12:15:00|6968.87|6968.87|6954.55|6954.55|6970.01|6970.01|6954.55|6954.55|0
1646137200000|2022-03-01 12:20:00|6955.09|6955.09|6959.55|6959.55|6967.19|6967.19|6954.86|6954.86|0
1646137500000|2022-03-01 12:25:00|6959.21|6959.21|6958.34|6958.34|6959.85|6959.85|6947.92|6947.92|0
1646137800000|2022-03-01 12:30:00|6958.08|6958.08|6959.87|6959.87|6960.57|6960.57|6950.02|6950.02|0
1646138100000|2022-03-01 12:35:00|6959.18|6959.18|6952.91|6952.91|6959.18|6959.18|6943.11|6943.11|0
1646138400000|2022-03-01 12:40:00|6952.6|6952.6|6950.02|6950.02|6957.17|6957.17|6948.43|6948.43|0
1646138700000|2022-03-01 12:45:00|6948.99|6948.99|6936.43|6936.43|6949.38|6949.38|6931.41|6931.41|0
1646139000000|2022-03-01 12:50:00|6936.27|6936.27|6924.77|6924.77|6937.87|6937.87|6922.21|6922.21|0
1646139300000|2022-03-01 12:55:00|6924.85|6924.85|6921.18|6921.18|6930.97|6930.97|6919.27|6919.27|0
1646139600000|2022-03-01 13:00:00|6921.25|6921.25|6917.26|6917.26|6922.55|6922.55|6912.01|6912.01|0
1646139900000|2022-03-01 13:05:00|6917.39|6917.39|6923.72|6923.72|6931.04|6931.04|6912.46|6912.46|0
1646140200000|2022-03-01 13:10:00|6924.06|6924.06|6908.56|6908.56|6924.35|6924.35|6908.56|6908.56|0
1646140500000|2022-03-01 13:15:00|6908.26|6908.26|6903.24|6903.24|6908.59|6908.59|6898.17|6898.17|0
1646140800000|2022-03-01 13:20:00|6902.47|6902.47|6905.23|6905.23|6910.34|6910.34|6901.94|6901.94|0
1646141100000|2022-03-01 13:25:00|6904.83|6904.83|6937.99|6937.99|6937.99|6937.99|6904.83|6904.83|0
1646141400000|2022-03-01 13:30:00|6938.26|6938.26|6933.9|6933.9|6941.92|6941.92|6924.46|6924.46|0
1646141700000|2022-03-01 13:35:00|6934.58|6934.58|6930.78|6930.78|6934.58|6934.58|6920.16|6920.16|0
1646142000000|2022-03-01 13:40:00|6929.83|6929.83|6936.58|6936.58|6936.58|6936.58|6926.4|6926.4|0
1646142300000|2022-03-01 13:45:00|6936.5|6936.5|6935.76|6935.76|6941.09|6941.09|6930.68|6930.68|0
1646142600000|2022-03-01 13:50:00|6935.82|6935.82|6945.37|6945.37|6945.86|6945.86|6932.15|6932.15|0
1646142900000|2022-03-01 13:55:00|6947.08|6947.08|6931.66|6931.66|6958.54|6958.54|6931.16|6931.16|0
1646143200000|2022-03-01 14:00:00|6932.06|6932.06|6947.11|6947.11|6959.67|6959.67|6932.06|6932.06|0
1646143500000|2022-03-01 14:05:00|6947.32|6947.32|6938.05|6938.05|6949.79|6949.79|6932.72|6932.72|0
1646143800000|2022-03-01 14:10:00|6938.14|6938.14|6937.37|6937.37|6944.18|6944.18|6932.56|6932.56|0
1646144100000|2022-03-01 14:15:00|6937.47|6937.47|6927.45|6927.45|6943.86|6943.86|6927.45|6927.45|0
1646144400000|2022-03-01 14:20:00|6927.3|6927.3|6908.41|6908.41|6927.4|6927.4|6908.08|6908.08|0
1646144700000|2022-03-01 14:25:00|6908.48|6908.48|6917.14|6917.14|6917.14|6917.14|6908.16|6908.16|0
1646145000000|2022-03-01 14:30:00|6917.07|6917.07|6941.82|6941.82|6941.82|6941.82|6911.26|6911.26|0
1646145300000|2022-03-01 14:35:00|6941.88|6941.88|6941.38|6941.38|6961.9|6961.9|6941.32|6941.32|0
1646145600000|2022-03-01 14:40:00|6941.19|6941.19|6920.02|6920.02|6941.78|6941.78|6915.75|6915.75|0
1646145900000|2022-03-01 14:45:00|6920.46|6920.46|6925.05|6925.05|6925.59|6925.59|6901.81|6901.81|0
1646146200000|2022-03-01 14:50:00|6925.24|6925.24|6913.27|6913.27|6930.74|6930.74|6902.35|6902.35|0
1646146500000|2022-03-01 14:55:00|6913.67|6913.67|6931.49|6931.49|6931.49|6931.49|6910.79|6910.79|0
1646146800000|2022-03-01 15:00:00|6931.9|6931.9|6958.1|6958.1|6973.72|6973.72|6931.9|6931.9|0
1646147100000|2022-03-01 15:05:00|6957.97|6957.97|6938.14|6938.14|6970.02|6970.02|6937.47|6937.47|0
1646147400000|2022-03-01 15:10:00|6937.97|6937.97|6939.56|6939.56|6947.74|6947.74|6928.01|6928.01|0
1646147700000|2022-03-01 15:15:00|6939.63|6939.63|6958.91|6958.91|6965.93|6965.93|6935.94|6935.94|0
1646148000000|2022-03-01 15:20:00|6959.14|6959.14|6957.34|6957.34|6967.96|6967.96|6954.56|6954.56|0
1646148300000|2022-03-01 15:25:00|6957.74|6957.74|6987.28|6987.28|6987.28|6987.28|6957.74|6957.74|0
1646148600000|2022-03-01 15:30:00|6987.54|6987.54|6979.43|6979.43|7010.56|7010.56|6976.81|6976.81|0
1646148900000|2022-03-01 15:35:00|6978.54|6978.54|6977.33|6977.33|6982.48|6982.48|6973.82|6973.82|0
1646149200000|2022-03-01 15:40:00|6977.67|6977.67|6928.24|6928.24|6977.67|6977.67|6928.24|6928.24|0
1646149500000|2022-03-01 15:45:00|6928.62|6928.62|6922.72|6922.72|6928.8|6928.8|6911.81|6911.81|0
1646149800000|2022-03-01 15:50:00|6922.78|6922.78|6904.34|6904.34|6922.78|6922.78|6904.18|6904.18|0
1646150100000|2022-03-01 15:55:00|6903.56|6903.56|6884.1|6884.1|6903.96|6903.96|6879.37|6879.37|0
1646150400000|2022-03-01 16:00:00|6884|6884|6885.73|6885.73|6904.55|6904.55|6879.96|6879.96|0
1646150700000|2022-03-01 16:05:00|6886.43|6886.43|6877.86|6877.86|6889.22|6889.22|6875.34|6875.34|0
1646151000000|2022-03-01 16:10:00|6878.2|6878.2|6872.11|6872.11|6879.24|6879.24|6856|6856|0
1646151300000|2022-03-01 16:15:00|6872.35|6872.35|6853.94|6853.94|6873.87|6873.87|6852.03|6852.03|0
1646151600000|2022-03-01 16:20:00|6854.97|6854.97|6865.75|6865.75|6867.2|6867.2|6854.93|6854.93|0
1646151900000|2022-03-01 16:25:00|6865.85|6865.85|6832.16|6832.16|6866.73|6866.73|6832.16|6832.16|0
1646208900000|2022-03-02 08:15:00|6752.09|6752.09|6772.36|6772.36|6786.87|6786.87|6748.93|6748.93|0
1646209200000|2022-03-02 08:20:00|6772.66|6772.66|6817.97|6817.97|6817.97|6817.97|6762.91|6762.91|0
1646209500000|2022-03-02 08:25:00|6817.89|6817.89|6792.69|6792.69|6819.18|6819.18|6791.94|6791.94|0
1646209800000|2022-03-02 08:30:00|6792.56|6792.56|6795.2|6795.2|6815.23|6815.23|6791.25|6791.25|0
1646210100000|2022-03-02 08:35:00|6795.31|6795.31|6803.26|6803.26|6803.7|6803.7|6776.18|6776.18|0
1646210400000|2022-03-02 08:40:00|6803.15|6803.15|6772.13|6772.13|6804.86|6804.86|6767.65|6767.65|0
1646210700000|2022-03-02 08:45:00|6772.67|6772.67|6728.95|6728.95|6778.42|6778.42|6728.21|6728.21|0
1646211000000|2022-03-02 08:50:00|6728.79|6728.79|6688.02|6688.02|6737.55|6737.55|6688.02|6688.02|0
1646211300000|2022-03-02 08:55:00|6687.93|6687.93|6681.24|6681.24|6694.25|6694.25|6675.32|6675.32|0
1646211600000|2022-03-02 09:00:00|6681.13|6681.13|6680.53|6680.53|6687.98|6687.98|6665.46|6665.46|0
1646211900000|2022-03-02 09:05:00|6680.45|6680.45|6711.68|6711.68|6715.81|6715.81|6680.21|6680.21|0
1646212200000|2022-03-02 09:10:00|6711.34|6711.34|6730.89|6730.89|6737.72|6737.72|6707.11|6707.11|0
1646212500000|2022-03-02 09:15:00|6730.23|6730.23|6729.52|6729.52|6743.23|6743.23|6727.83|6727.83|0
1646212800000|2022-03-02 09:20:00|6728.83|6728.83|6702.98|6702.98|6728.83|6728.83|6701.63|6701.63|0
1646213100000|2022-03-02 09:25:00|6702.6|6702.6|6704.6|6704.6|6704.6|6704.6|6683.38|6683.38|0
1646213400000|2022-03-02 09:30:00|6705.5|6705.5|6748.76|6748.76|6750.61|6750.61|6703.11|6703.11|0
1646213700000|2022-03-02 09:35:00|6749.17|6749.17|6788.1|6788.1|6788.14|6788.14|6730.11|6730.11|0
1646214000000|2022-03-02 09:40:00|6788.01|6788.01|6803.06|6803.06|6806.04|6806.04|6787.43|6787.43|0
1646214300000|2022-03-02 09:45:00|6803.15|6803.15|6852.4|6852.4|6852.8|6852.8|6803.02|6803.02|0
1646214600000|2022-03-02 09:50:00|6852.51|6852.51|6831.78|6831.78|6859.59|6859.59|6831.78|6831.78|0
1646214900000|2022-03-02 09:55:00|6831.59|6831.59|6863.67|6863.67|6863.94|6863.94|6831.47|6831.47|0
1646215200000|2022-03-02 10:00:00|6863.48|6863.48|6839.94|6839.94|6873.61|6873.61|6839.94|6839.94|0
1646215500000|2022-03-02 10:05:00|6839.34|6839.34|6854.84|6854.84|6857.04|6857.04|6833.01|6833.01|0
1646215800000|2022-03-02 10:10:00|6855.59|6855.59|6850.06|6850.06|6856.31|6856.31|6833.3|6833.3|0
1646216100000|2022-03-02 10:15:00|6849.84|6849.84|6866.32|6866.32|6866.32|6866.32|6840.51|6840.51|0
1646216400000|2022-03-02 10:20:00|6866.26|6866.26|6883.55|6883.55|6885.21|6885.21|6865.65|6865.65|0
1646216700000|2022-03-02 10:25:00|6883.4|6883.4|6910.97|6910.97|6911.86|6911.86|6882.86|6882.86|0
1646217000000|2022-03-02 10:30:00|6909.76|6909.76|6907.65|6907.65|6913.3|6913.3|6900.15|6900.15|0
1646217300000|2022-03-02 10:35:00|6907.35|6907.35|6897.7|6897.7|6909.56|6909.56|6897.5|6897.5|0
1646217600000|2022-03-02 10:40:00|6898.08|6898.08|6890.04|6890.04|6911.52|6911.52|6887.71|6887.71|0
1646217900000|2022-03-02 10:45:00|6890.44|6890.44|6845.81|6845.81|6895.51|6895.51|6845.81|6845.81|0
1646218200000|2022-03-02 10:50:00|6845.21|6845.21|6836.77|6836.77|6851.63|6851.63|6836.1|6836.1|0
1646218500000|2022-03-02 10:55:00|6836.92|6836.92|6855.25|6855.25|6855.25|6855.25|6836.92|6836.92|0
1646218800000|2022-03-02 11:00:00|6855.59|6855.59|6855.14|6855.14|6859.75|6859.75|6842.45|6842.45|0
1646219100000|2022-03-02 11:05:00|6852.06|6852.06|6847.89|6847.89|6852.06|6852.06|6835.6|6835.6|0
1646219400000|2022-03-02 11:10:00|6847.6|6847.6|6844.42|6844.42|6857.32|6857.32|6843.33|6843.33|0
1646219700000|2022-03-02 11:15:00|6844.02|6844.02|6847.75|6847.75|6851.32|6851.32|6839.91|6839.91|0
1646220000000|2022-03-02 11:20:00|6848.06|6848.06|6863.98|6863.98|6864.93|6864.93|6847.77|6847.77|0
1646220300000|2022-03-02 11:25:00|6864.4|6864.4|6893.61|6893.61|6895.06|6895.06|6864.09|6864.09|0
1646220600000|2022-03-02 11:30:00|6893.69|6893.69|6898.45|6898.45|6899.85|6899.85|6880.46|6880.46|0
1646220900000|2022-03-02 11:35:00|6899.4|6899.4|6901.36|6901.36|6915.32|6915.32|6898.54|6898.54|0
1646221200000|2022-03-02 11:40:00|6901.43|6901.43|6885.72|6885.72|6905.2|6905.2|6882.91|6882.91|0
1646221500000|2022-03-02 11:45:00|6884.82|6884.82|6895.41|6895.41|6900.82|6900.82|6884.82|6884.82|0
1646221800000|2022-03-02 11:50:00|6895.86|6895.86|6894.36|6894.36|6900.69|6900.69|6893.34|6893.34|0
1646222100000|2022-03-02 11:55:00|6894.17|6894.17|6901.53|6901.53|6905.27|6905.27|6893.15|6893.15|0
1646222400000|2022-03-02 12:00:00|6901.28|6901.28|6891.1|6891.1|6901.28|6901.28|6886.58|6886.58|0
1646222700000|2022-03-02 12:05:00|6891.14|6891.14|6880.42|6880.42|6899.57|6899.57|6877.91|6877.91|0
1646223000000|2022-03-02 12:10:00|6880.94|6880.94|6879.41|6879.41|6881.19|6881.19|6874.44|6874.44|0
1646223300000|2022-03-02 12:15:00|6879.37|6879.37|6875.66|6875.66|6884.78|6884.78|6875.19|6875.19|0
1646223600000|2022-03-02 12:20:00|6876.8|6876.8|6877.64|6877.64|6879.75|6879.75|6867.78|6867.78|0
1646223900000|2022-03-02 12:25:00|6877.56|6877.56|6856.95|6856.95|6878.17|6878.17|6854.19|6854.19|0
1646224200000|2022-03-02 12:30:00|6857.14|6857.14|6839.46|6839.46|6859.26|6859.26|6827.92|6827.92|0
1646224500000|2022-03-02 12:35:00|6839.65|6839.65|6834.15|6834.15|6843.55|6843.55|6827.85|6827.85|0
1646224800000|2022-03-02 12:40:00|6833.44|6833.44|6836.37|6836.37|6845.54|6845.54|6832.28|6832.28|0
1646225100000|2022-03-02 12:45:00|6836.61|6836.61|6830.59|6830.59|6836.84|6836.84|6823.63|6823.63|0
1646225400000|2022-03-02 12:50:00|6830.44|6830.44|6845.73|6845.73|6845.73|6845.73|6830.44|6830.44|0
1646225700000|2022-03-02 12:55:00|6845.57|6845.57|6859.53|6859.53|6861.08|6861.08|6843.94|6843.94|0
1646226000000|2022-03-02 13:00:00|6859.4|6859.4|6851.61|6851.61|6859.84|6859.84|6849.41|6849.41|0
1646226300000|2022-03-02 13:05:00|6851.5|6851.5|6858.75|6858.75|6858.75|6858.75|6848.53|6848.53|0
1646226600000|2022-03-02 13:10:00|6858.99|6858.99|6834.06|6834.06|6858.99|6858.99|6830.11|6830.11|0
1646226900000|2022-03-02 13:15:00|6836.11|6836.11|6831.07|6831.07|6841.81|6841.81|6830.69|6830.69|0
1646227200000|2022-03-02 13:20:00|6830.92|6830.92|6810.22|6810.22|6831.55|6831.55|6810.22|6810.22|0
1646227500000|2022-03-02 13:25:00|6810.17|6810.17|6809.87|6809.87|6815.68|6815.68|6803.89|6803.89|0
1646227800000|2022-03-02 13:30:00|6809.61|6809.61|6796.69|6796.69|6813.61|6813.61|6796.69|6796.69|0
1646228100000|2022-03-02 13:35:00|6796.41|6796.41|6789.11|6789.11|6799.1|6799.1|6785.77|6785.77|0
1646228400000|2022-03-02 13:40:00|6789.41|6789.41|6783.43|6783.43|6794.02|6794.02|6783.43|6783.43|0
1646228700000|2022-03-02 13:45:00|6783.27|6783.27|6779.63|6779.63|6786.58|6786.58|6777.01|6777.01|0
1646229000000|2022-03-02 13:50:00|6779.58|6779.58|6800.74|6800.74|6810.13|6810.13|6779.58|6779.58|0
1646229300000|2022-03-02 13:55:00|6801.21|6801.21|6812.72|6812.72|6815.19|6815.19|6800.46|6800.46|0
1646229600000|2022-03-02 14:00:00|6812.67|6812.67|6812.04|6812.04|6815.74|6815.74|6804.97|6804.97|0
1646229900000|2022-03-02 14:05:00|6811.96|6811.96|6798.77|6798.77|6812.58|6812.58|6798.77|6798.77|0
1646230200000|2022-03-02 14:10:00|6797.06|6797.06|6798.27|6798.27|6805.78|6805.78|6796.08|6796.08|0
1646230500000|2022-03-02 14:15:00|6797.99|6797.99|6816|6816|6817.74|6817.74|6793|6793|0
1646230800000|2022-03-02 14:20:00|6815.81|6815.81|6827.45|6827.45|6828.13|6828.13|6811.92|6811.92|0
1646231100000|2022-03-02 14:25:00|6827.08|6827.08|6838.04|6838.04|6839.89|6839.89|6820.26|6820.26|0
1646231400000|2022-03-02 14:30:00|6838.11|6838.11|6847.18|6847.18|6848|6848|6836.93|6836.93|0
1646231700000|2022-03-02 14:35:00|6847.33|6847.33|6822.79|6822.79|6848.46|6848.46|6820.09|6820.09|0
1646232000000|2022-03-02 14:40:00|6822.48|6822.48|6839.12|6839.12|6846.56|6846.56|6816.74|6816.74|0
1646232300000|2022-03-02 14:45:00|6837.91|6837.91|6861.76|6861.76|6863.44|6863.44|6832.75|6832.75|0
1646232600000|2022-03-02 14:50:00|6862|6862|6870.12|6870.12|6872.63|6872.63|6857.25|6857.25|0
1646232900000|2022-03-02 14:55:00|6870.42|6870.42|6858.1|6858.1|6879.53|6879.53|6847.94|6847.94|0
1646233200000|2022-03-02 15:00:00|6857.87|6857.87|6862.52|6862.52|6874.27|6874.27|6857.64|6857.64|0
1646233500000|2022-03-02 15:05:00|6862.9|6862.9|6842.61|6842.61|6863.51|6863.51|6835.17|6835.17|0
1646233800000|2022-03-02 15:10:00|6842.98|6842.98|6814.29|6814.29|6843.29|6843.29|6814.29|6814.29|0
1646234100000|2022-03-02 15:15:00|6814.2|6814.2|6824.43|6824.43|6829.86|6829.86|6807.04|6807.04|0
1646234400000|2022-03-02 15:20:00|6824.4|6824.4|6810.93|6810.93|6831.99|6831.99|6810.08|6810.08|0
1646234700000|2022-03-02 15:25:00|6811.14|6811.14|6826.77|6826.77|6830.08|6830.08|6792.74|6792.74|0
1646235000000|2022-03-02 15:30:00|6826.67|6826.67|6819.42|6819.42|6832.5|6832.5|6805.83|6805.83|0
1646235300000|2022-03-02 15:35:00|6818.74|6818.74|6827.35|6827.35|6834.82|6834.82|6809.61|6809.61|0
1646235600000|2022-03-02 15:40:00|6827.02|6827.02|6831.21|6831.21|6832.9|6832.9|6820.85|6820.85|0
1646235900000|2022-03-02 15:45:00|6831.3|6831.3|6818.93|6818.93|6831.82|6831.82|6816.55|6816.55|0
1646236200000|2022-03-02 15:50:00|6819.16|6819.16|6804.69|6804.69|6819.16|6819.16|6803.63|6803.63|0
1646236500000|2022-03-02 15:55:00|6804.82|6804.82|6817.42|6817.42|6832.97|6832.97|6803.99|6803.99|0
1646236800000|2022-03-02 16:00:00|6817.8|6817.8|6853.43|6853.43|6863.09|6863.09|6811.29|6811.29|0
1646237100000|2022-03-02 16:05:00|6853.39|6853.39|6854.98|6854.98|6864.99|6864.99|6844.07|6844.07|0
1646237400000|2022-03-02 16:10:00|6855.01|6855.01|6863.01|6863.01|6866.94|6866.94|6854.07|6854.07|0
1646237700000|2022-03-02 16:15:00|6862.97|6862.97|6852.79|6852.79|6865.78|6865.78|6848.64|6848.64|0
1646238000000|2022-03-02 16:20:00|6853.39|6853.39|6861.56|6861.56|6862.27|6862.27|6847.56|6847.56|0
1646238300000|2022-03-02 16:25:00|6861.78|6861.78|6855.72|6855.72|6866.94|6866.94|6855.28|6855.28|0
1646295300000|2022-03-03 08:15:00|6801.74|6801.74|6851.15|6851.15|6856.65|6856.65|6799.74|6799.74|0
1646295600000|2022-03-03 08:20:00|6851.56|6851.56|6866.75|6866.75|6869.37|6869.37|6850.16|6850.16|0
1646295900000|2022-03-03 08:25:00|6864.35|6864.35|6850.47|6850.47|6866.24|6866.24|6840.81|6840.81|0
1646296200000|2022-03-03 08:30:00|6849.99|6849.99|6807.83|6807.83|6850.55|6850.55|6805.75|6805.75|0
1646296500000|2022-03-03 08:35:00|6808.06|6808.06|6788.27|6788.27|6808.36|6808.36|6774.6|6774.6|0
1646296800000|2022-03-03 08:40:00|6789.18|6789.18|6776.62|6776.62|6789.7|6789.7|6770.57|6770.57|0
1646297100000|2022-03-03 08:45:00|6776.88|6776.88|6792.11|6792.11|6800.61|6800.61|6774.62|6774.62|0
1646297400000|2022-03-03 08:50:00|6791.91|6791.91|6799.45|6799.45|6804.71|6804.71|6788.69|6788.69|0
1646297700000|2022-03-03 08:55:00|6800.08|6800.08|6793.06|6793.06|6800.65|6800.65|6784.71|6784.71|0
1646298000000|2022-03-03 09:00:00|6793.4|6793.4|6792.05|6792.05|6805.62|6805.62|6787.13|6787.13|0
1646298300000|2022-03-03 09:05:00|6791.91|6791.91|6764.71|6764.71|6800.16|6800.16|6764.71|6764.71|0
1646298600000|2022-03-03 09:10:00|6765.09|6765.09|6770.48|6770.48|6779.9|6779.9|6764.41|6764.41|0
1646298900000|2022-03-03 09:15:00|6770.79|6770.79|6762.22|6762.22|6775.18|6775.18|6755.66|6755.66|0
1646299200000|2022-03-03 09:20:00|6762.06|6762.06|6768.41|6768.41|6770.54|6770.54|6750.13|6750.13|0
1646299500000|2022-03-03 09:25:00|6768.56|6768.56|6780.15|6780.15|6790.88|6790.88|6768.22|6768.22|0
1646299800000|2022-03-03 09:30:00|6779.84|6779.84|6782.95|6782.95|6791.09|6791.09|6778.12|6778.12|0
1646300100000|2022-03-03 09:35:00|6783.61|6783.61|6776.67|6776.67|6791.83|6791.83|6774.26|6774.26|0
1646300400000|2022-03-03 09:40:00|6776.59|6776.59|6778.31|6778.31|6784.83|6784.83|6774.26|6774.26|0
1646300700000|2022-03-03 09:45:00|6779|6779|6789.48|6789.48|6794.45|6794.45|6779|6779|0
1646301000000|2022-03-03 09:50:00|6789.32|6789.32|6790.41|6790.41|6804.86|6804.86|6789.17|6789.17|0
1646301300000|2022-03-03 09:55:00|6790.14|6790.14|6784.91|6784.91|6791.42|6791.42|6783.27|6783.27|0
1646301600000|2022-03-03 10:00:00|6784.76|6784.76|6778.89|6778.89|6787.47|6787.47|6776.75|6776.75|0
1646301900000|2022-03-03 10:05:00|6778.9|6778.9|6776.9|6776.9|6784.74|6784.74|6776.36|6776.36|0
1646302200000|2022-03-03 10:10:00|6776.82|6776.82|6779.4|6779.4|6785.2|6785.2|6776.82|6776.82|0
1646302500000|2022-03-03 10:15:00|6779.55|6779.55|6758.31|6758.31|6781.03|6781.03|6754.71|6754.71|0
1646302800000|2022-03-03 10:20:00|6758|6758|6736.68|6736.68|6758|6758|6734.43|6734.43|0
1646303100000|2022-03-03 10:25:00|6736.72|6736.72|6738.67|6738.67|6740.81|6740.81|6731.2|6731.2|0
1646303400000|2022-03-03 10:30:00|6739.27|6739.27|6746.2|6746.2|6751.86|6751.86|6739.03|6739.03|0
1646303700000|2022-03-03 10:35:00|6746.8|6746.8|6752.92|6752.92|6759.2|6759.2|6745.18|6745.18|0
1646304000000|2022-03-03 10:40:00|6753.13|6753.13|6749.87|6749.87|6755.18|6755.18|6749.67|6749.67|0
1646304300000|2022-03-03 10:45:00|6749.79|6749.79|6760.74|6760.74|6760.89|6760.89|6747.27|6747.27|0
1646304600000|2022-03-03 10:50:00|6760.97|6760.97|6753.33|6753.33|6760.97|6760.97|6752.14|6752.14|0
1646304900000|2022-03-03 10:55:00|6754.74|6754.74|6758.22|6758.22|6761.02|6761.02|6748.14|6748.14|0
1646305200000|2022-03-03 11:00:00|6758.49|6758.49|6760.71|6760.71|6760.71|6760.71|6752.15|6752.15|0
1646305500000|2022-03-03 11:05:00|6760.97|6760.97|6757.79|6757.79|6763.14|6763.14|6751.45|6751.45|0
1646305800000|2022-03-03 11:10:00|6757.26|6757.26|6770.17|6770.17|6770.17|6770.17|6756.3|6756.3|0
1646306100000|2022-03-03 11:15:00|6770.71|6770.71|6774.88|6774.88|6784.74|6784.74|6770.71|6770.71|0
1646306400000|2022-03-03 11:20:00|6775.09|6775.09|6786.51|6786.51|6790.07|6790.07|6773.11|6773.11|0
1646306700000|2022-03-03 11:25:00|6785.61|6785.61|6784.92|6784.92|6785.87|6785.87|6779.25|6779.25|0
1646307000000|2022-03-03 11:30:00|6785.02|6785.02|6786.3|6786.3|6789.91|6789.91|6784.52|6784.52|0
1646307300000|2022-03-03 11:35:00|6785.93|6785.93|6772.29|6772.29|6785.93|6785.93|6770.3|6770.3|0
1646307600000|2022-03-03 11:40:00|6771.26|6771.26|6762.44|6762.44|6771.26|6771.26|6759.62|6759.62|0
1646307900000|2022-03-03 11:45:00|6762.5|6762.5|6764.17|6764.17|6769.67|6769.67|6762.07|6762.07|0
1646308200000|2022-03-03 11:50:00|6764|6764|6766.24|6766.24|6766.85|6766.85|6760.72|6760.72|0
1646308500000|2022-03-03 11:55:00|6766.32|6766.32|6764.87|6764.87|6770.69|6770.69|6764.51|6764.51|0
1646308800000|2022-03-03 12:00:00|6765.17|6765.17|6771.13|6771.13|6777.43|6777.43|6764.39|6764.39|0
1646309100000|2022-03-03 12:05:00|6771.28|6771.28|6781.92|6781.92|6781.98|6781.98|6770.9|6770.9|0
1646309400000|2022-03-03 12:10:00|6781.5|6781.5|6767.08|6767.08|6781.5|6781.5|6765.89|6765.89|0
1646309700000|2022-03-03 12:15:00|6767.23|6767.23|6772.62|6772.62|6773.69|6773.69|6765.21|6765.21|0
1646310000000|2022-03-03 12:20:00|6772.42|6772.42|6779.32|6779.32|6781.12|6781.12|6771.98|6771.98|0
1646310300000|2022-03-03 12:25:00|6778.63|6778.63|6786.94|6786.94|6790.45|6790.45|6778.13|6778.13|0
1646310600000|2022-03-03 12:30:00|6787.4|6787.4|6788.21|6788.21|6788.26|6788.26|6776.47|6776.47|0
1646310900000|2022-03-03 12:35:00|6788.43|6788.43|6789.1|6789.1|6794.69|6794.69|6787.91|6787.91|0
1646311200000|2022-03-03 12:40:00|6788.33|6788.33|6779.27|6779.27|6788.33|6788.33|6778.19|6778.19|0
1646311500000|2022-03-03 12:45:00|6779.4|6779.4|6779.55|6779.55|6780.61|6780.61|6770.68|6770.68|0
1646311800000|2022-03-03 12:50:00|6778.65|6778.65|6783.58|6783.58|6783.71|6783.71|6771.95|6771.95|0
1646312100000|2022-03-03 12:55:00|6783.35|6783.35|6783.28|6783.28|6784.58|6784.58|6778.97|6778.97|0
1646312400000|2022-03-03 13:00:00|6782.98|6782.98|6775.25|6775.25|6784.37|6784.37|6775.12|6775.12|0
1646312700000|2022-03-03 13:05:00|6774.95|6774.95|6770.09|6770.09|6774.95|6774.95|6762.41|6762.41|0
1646313000000|2022-03-03 13:10:00|6769.96|6769.96|6774.69|6774.69|6775.01|6775.01|6767.73|6767.73|0
1646313300000|2022-03-03 13:15:00|6774.61|6774.61|6770.78|6770.78|6774.61|6774.61|6767.56|6767.56|0
1646313600000|2022-03-03 13:20:00|6770.22|6770.22|6766.18|6766.18|6770.22|6770.22|6759.16|6759.16|0
1646313900000|2022-03-03 13:25:00|6766.34|6766.34|6768.22|6768.22|6770.11|6770.11|6762.03|6762.03|0
1646314200000|2022-03-03 13:30:00|6767.82|6767.82|6757.4|6757.4|6767.82|6767.82|6755.72|6755.72|0
1646314500000|2022-03-03 13:35:00|6757.97|6757.97|6753.98|6753.98|6762.74|6762.74|6751.82|6751.82|0
1646314800000|2022-03-03 13:40:00|6753.75|6753.75|6757.78|6757.78|6760.29|6760.29|6749.49|6749.49|0
1646315100000|2022-03-03 13:45:00|6757.91|6757.91|6756.52|6756.52|6761.59|6761.59|6754.27|6754.27|0
1646315400000|2022-03-03 13:50:00|6756.42|6756.42|6764.34|6764.34|6768.22|6768.22|6752.6|6752.6|0
1646315700000|2022-03-03 13:55:00|6764.25|6764.25|6808.5|6808.5|6808.92|6808.92|6763.92|6763.92|0
1646316000000|2022-03-03 14:00:00|6807.7|6807.7|6816.49|6816.49|6826|6826|6801.43|6801.43|0
1646316300000|2022-03-03 14:05:00|6816.44|6816.44|6802.95|6802.95|6816.44|6816.44|6783.07|6783.07|0
1646316600000|2022-03-03 14:10:00|6803.71|6803.71|6792.91|6792.91|6806.26|6806.26|6792.13|6792.13|0
1646316900000|2022-03-03 14:15:00|6789.48|6789.48|6785.82|6785.82|6789.64|6789.64|6780.52|6780.52|0
1646317200000|2022-03-03 14:20:00|6784.88|6784.88|6744.29|6744.29|6785.7|6785.7|6744.29|6744.29|0
1646317500000|2022-03-03 14:25:00|6744.06|6744.06|6740.98|6740.98|6746.03|6746.03|6735.81|6735.81|0
1646317800000|2022-03-03 14:30:00|6741.08|6741.08|6716.78|6716.78|6742.16|6742.16|6716.78|6716.78|0
1646318100000|2022-03-03 14:35:00|6716.31|6716.31|6705.21|6705.21|6716.38|6716.38|6695.59|6695.59|0
1646318400000|2022-03-03 14:40:00|6704.98|6704.98|6680.63|6680.63|6705.36|6705.36|6680.63|6680.63|0
1646318700000|2022-03-03 14:45:00|6680.69|6680.69|6658.67|6658.67|6682.4|6682.4|6655.46|6655.46|0
1646319000000|2022-03-03 14:50:00|6658.64|6658.64|6657.05|6657.05|6665.68|6665.68|6653.24|6653.24|0
1646319300000|2022-03-03 14:55:00|6656.84|6656.84|6658.32|6658.32|6664.6|6664.6|6655.28|6655.28|0
1646319600000|2022-03-03 15:00:00|6658.23|6658.23|6640.34|6640.34|6664.24|6664.24|6640.19|6640.19|0
1646319900000|2022-03-03 15:05:00|6640.28|6640.28|6607.47|6607.47|6640.28|6640.28|6601.64|6601.64|0
1646320200000|2022-03-03 15:10:00|6606.44|6606.44|6596.41|6596.41|6612.52|6612.52|6595.88|6595.88|0
1646320500000|2022-03-03 15:15:00|6596.6|6596.6|6590.3|6590.3|6598.27|6598.27|6581.62|6581.62|0
1646320800000|2022-03-03 15:20:00|6590.56|6590.56|6574.21|6574.21|6590.56|6590.56|6573.99|6573.99|0
1646321100000|2022-03-03 15:25:00|6574.32|6574.32|6587.84|6587.84|6589.15|6589.15|6573.95|6573.95|0
1646321400000|2022-03-03 15:30:00|6588.03|6588.03|6576|6576|6589.69|6589.69|6575.33|6575.33|0
1646321700000|2022-03-03 15:35:00|6576.08|6576.08|6570.27|6570.27|6578.65|6578.65|6566.87|6566.87|0
1646322000000|2022-03-03 15:40:00|6570.5|6570.5|6558.27|6558.27|6572.35|6572.35|6557.98|6557.98|0
1646322300000|2022-03-03 15:45:00|6558.43|6558.43|6564.54|6564.54|6566.75|6566.75|6552.51|6552.51|0
1646322600000|2022-03-03 15:50:00|6564.77|6564.77|6552.27|6552.27|6564.77|6564.77|6551.72|6551.72|0
1646322900000|2022-03-03 15:55:00|6551.67|6551.67|6534.14|6534.14|6553.24|6553.24|6534.14|6534.14|0
1646323200000|2022-03-03 16:00:00|6533.97|6533.97|6522.63|6522.63|6533.97|6533.97|6522.63|6522.63|0
1646323500000|2022-03-03 16:05:00|6522.94|6522.94|6524.01|6524.01|6538.88|6538.88|6522.51|6522.51|0
1646323800000|2022-03-03 16:10:00|6523.71|6523.71|6500.53|6500.53|6523.83|6523.83|6498.68|6498.68|0
1646324100000|2022-03-03 16:15:00|6500.23|6500.23|6513.16|6513.16|6513.16|6513.16|6488.32|6488.32|0
1646324400000|2022-03-03 16:20:00|6513.25|6513.25|6527.56|6527.56|6530.92|6530.92|6509.07|6509.07|0
1646324700000|2022-03-03 16:25:00|6528.03|6528.03|6528.58|6528.58|6534.98|6534.98|6518.78|6518.78|0
1646381700000|2022-03-04 08:15:00|6427.95|6427.95|6400.42|6400.42|6427.95|6427.95|6398.45|6398.45|0
1646382000000|2022-03-04 08:20:00|6400.95|6400.95|6444.74|6444.74|6455.82|6455.82|6399.28|6399.28|0
1646382300000|2022-03-04 08:25:00|6444.34|6444.34|6426.9|6426.9|6448.72|6448.72|6421.94|6421.94|0
1646382600000|2022-03-04 08:30:00|6426.27|6426.27|6369.46|6369.46|6426.27|6426.27|6363.63|6363.63|0
1646382900000|2022-03-04 08:35:00|6370.03|6370.03|6343.26|6343.26|6371.95|6371.95|6341.2|6341.2|0
1646383200000|2022-03-04 08:40:00|6343.18|6343.18|6334.27|6334.27|6345.19|6345.19|6323.25|6323.25|0
1646383500000|2022-03-04 08:45:00|6334.5|6334.5|6345.55|6345.55|6345.78|6345.78|6320.11|6320.11|0
1646383800000|2022-03-04 08:50:00|6345.71|6345.71|6358.05|6358.05|6363.42|6363.42|6345.39|6345.39|0
1646384100000|2022-03-04 08:55:00|6357.97|6357.97|6345.24|6345.24|6364.05|6364.05|6342.52|6342.52|0
1646384400000|2022-03-04 09:00:00|6345.74|6345.74|6331.44|6331.44|6350.89|6350.89|6330.81|6330.81|0
1646384700000|2022-03-04 09:05:00|6331.25|6331.25|6321.82|6321.82|6337.6|6337.6|6317.13|6317.13|0
1646385000000|2022-03-04 09:10:00|6321.71|6321.71|6299.96|6299.96|6321.75|6321.75|6299.96|6299.96|0
1646385300000|2022-03-04 09:15:00|6299.93|6299.93|6281.4|6281.4|6299.93|6299.93|6275.24|6275.24|0
1646385600000|2022-03-04 09:20:00|6281.75|6281.75|6260.04|6260.04|6282.38|6282.38|6256.19|6256.19|0
1646385900000|2022-03-04 09:25:00|6260.38|6260.38|6284.99|6284.99|6285.47|6285.47|6249.12|6249.12|0
1646386200000|2022-03-04 09:30:00|6285.07|6285.07|6287.94|6287.94|6303.09|6303.09|6277.42|6277.42|0
1646386500000|2022-03-04 09:35:00|6287.52|6287.52|6251.28|6251.28|6302.81|6302.81|6251.17|6251.17|0
1646386800000|2022-03-04 09:40:00|6250.08|6250.08|6240.18|6240.18|6252.36|6252.36|6232.7|6232.7|0
1646387100000|2022-03-04 09:45:00|6239.86|6239.86|6226.55|6226.55|6242.61|6242.61|6220.63|6220.63|0
1646387400000|2022-03-04 09:50:00|6225.65|6225.65|6206.48|6206.48|6234.72|6234.72|6206.48|6206.48|0
1646387700000|2022-03-04 09:55:00|6206.61|6206.61|6201.83|6201.83|6213.44|6213.44|6194.54|6194.54|0
1646388000000|2022-03-04 10:00:00|6201.82|6201.82|6208.97|6208.97|6215.66|6215.66|6182.67|6182.67|0
1646388300000|2022-03-04 10:05:00|6208.4|6208.4|6235.25|6235.25|6236.19|6236.19|6205.59|6205.59|0
1646388600000|2022-03-04 10:10:00|6235.61|6235.61|6235.58|6235.58|6252.31|6252.31|6233.52|6233.52|0
1646388900000|2022-03-04 10:15:00|6235.19|6235.19|6251.64|6251.64|6257.43|6257.43|6235.08|6235.08|0
1646389200000|2022-03-04 10:20:00|6251.45|6251.45|6258.85|6258.85|6268.61|6268.61|6241.67|6241.67|0
1646389500000|2022-03-04 10:25:00|6258.75|6258.75|6262.8|6262.8|6262.8|6262.8|6247.99|6247.99|0
1646389800000|2022-03-04 10:30:00|6263.19|6263.19|6255.37|6255.37|6265.47|6265.47|6252.97|6252.97|0
1646390100000|2022-03-04 10:35:00|6255.46|6255.46|6251.64|6251.64|6258.88|6258.88|6248.27|6248.27|0
1646390400000|2022-03-04 10:40:00|6251.8|6251.8|6233.82|6233.82|6254.92|6254.92|6233.82|6233.82|0
1646390700000|2022-03-04 10:45:00|6234.12|6234.12|6237.08|6237.08|6243.02|6243.02|6224.83|6224.83|0
1646391000000|2022-03-04 10:50:00|6236.89|6236.89|6225.45|6225.45|6239.14|6239.14|6225.18|6225.18|0
1646391300000|2022-03-04 10:55:00|6225.54|6225.54|6228.27|6228.27|6231.56|6231.56|6223.35|6223.35|0
1646391600000|2022-03-04 11:00:00|6228.57|6228.57|6213.03|6213.03|6234.53|6234.53|6210.71|6210.71|0
1646391900000|2022-03-04 11:05:00|6213.27|6213.27|6210.05|6210.05|6222.31|6222.31|6210.05|6210.05|0
1646392200000|2022-03-04 11:10:00|6210.12|6210.12|6213.89|6213.89|6222.31|6222.31|6210.12|6210.12|0
1646392500000|2022-03-04 11:15:00|6213.81|6213.81|6217.48|6217.48|6222.35|6222.35|6209.06|6209.06|0
1646392800000|2022-03-04 11:20:00|6217.35|6217.35|6233.86|6233.86|6234.16|6234.16|6208.97|6208.97|0
1646393100000|2022-03-04 11:25:00|6235.23|6235.23|6214.98|6214.98|6235.23|6235.23|6210.73|6210.73|0
1646393400000|2022-03-04 11:30:00|6214.81|6214.81|6205.7|6205.7|6214.81|6214.81|6197.84|6197.84|0
1646393700000|2022-03-04 11:35:00|6205.89|6205.89|6206.05|6206.05|6218.44|6218.44|6204.23|6204.23|0
1646394000000|2022-03-04 11:40:00|6205.67|6205.67|6200.13|6200.13|6205.91|6205.91|6197.95|6197.95|0
1646394300000|2022-03-04 11:45:00|6200.21|6200.21|6188.46|6188.46|6200.21|6200.21|6187.98|6187.98|0
1646394600000|2022-03-04 11:50:00|6188.37|6188.37|6196.82|6196.82|6197.85|6197.85|6186.8|6186.8|0
1646394900000|2022-03-04 11:55:00|6196.51|6196.51|6185.5|6185.5|6196.51|6196.51|6178.51|6178.51|0
1646395200000|2022-03-04 12:00:00|6185.53|6185.53|6189.19|6189.19|6190.03|6190.03|6180.21|6180.21|0
1646395500000|2022-03-04 12:05:00|6189.12|6189.12|6187.43|6187.43|6191.24|6191.24|6186.02|6186.02|0
1646395800000|2022-03-04 12:10:00|6187.35|6187.35|6163.8|6163.8|6187.44|6187.44|6161.86|6161.86|0
1646396100000|2022-03-04 12:15:00|6163.31|6163.31|6165.56|6165.56|6167.7|6167.7|6157.94|6157.94|0
1646396400000|2022-03-04 12:20:00|6165.39|6165.39|6169.18|6169.18|6170.96|6170.96|6162.69|6162.69|0
1646396700000|2022-03-04 12:25:00|6168.95|6168.95|6166.72|6166.72|6173.35|6173.35|6159.58|6159.58|0
1646397000000|2022-03-04 12:30:00|6167.16|6167.16|6159.94|6159.94|6173.98|6173.98|6159.3|6159.3|0
1646397300000|2022-03-04 12:35:00|6159.6|6159.6|6164.11|6164.11|6170.11|6170.11|6157.34|6157.34|0
1646397600000|2022-03-04 12:40:00|6164.22|6164.22|6169.09|6169.09|6171.16|6171.16|6158.38|6158.38|0
1646397900000|2022-03-04 12:45:00|6169.78|6169.78|6185.1|6185.1|6185.16|6185.16|6169.78|6169.78|0
1646398200000|2022-03-04 12:50:00|6185.23|6185.23|6189.69|6189.69|6193.17|6193.17|6181.26|6181.26|0
1646398500000|2022-03-04 12:55:00|6189.54|6189.54|6203.12|6203.12|6203.12|6203.12|6182.96|6182.96|0
1646398800000|2022-03-04 13:00:00|6203.05|6203.05|6199.1|6199.1|6212.07|6212.07|6197.74|6197.74|0
1646399100000|2022-03-04 13:05:00|6199.72|6199.72|6200.86|6200.86|6208.33|6208.33|6194.33|6194.33|0
1646399400000|2022-03-04 13:10:00|6200.8|6200.8|6204.02|6204.02|6210.78|6210.78|6199.41|6199.41|0
1646399700000|2022-03-04 13:15:00|6204.6|6204.6|6193.81|6193.81|6205.56|6205.56|6189.15|6189.15|0
1646400000000|2022-03-04 13:20:00|6194.03|6194.03|6191.55|6191.55|6205.6|6205.6|6190.46|6190.46|0
1646400300000|2022-03-04 13:25:00|6190.48|6190.48|6197.7|6197.7|6198.92|6198.92|6185.15|6185.15|0
1646400600000|2022-03-04 13:30:00|6197.64|6197.64|6208.67|6208.67|6215.75|6215.75|6197.64|6197.64|0
1646400900000|2022-03-04 13:35:00|6208.98|6208.98|6198.19|6198.19|6208.98|6208.98|6187.33|6187.33|0
1646401200000|2022-03-04 13:40:00|6197.59|6197.59|6193.12|6193.12|6207.27|6207.27|6189.31|6189.31|0
1646401500000|2022-03-04 13:45:00|6193.22|6193.22|6185.17|6185.17|6196.41|6196.41|6182.12|6182.12|0
1646401800000|2022-03-04 13:50:00|6184.88|6184.88|6179.3|6179.3|6192.07|6192.07|6178.92|6178.92|0
1646402100000|2022-03-04 13:55:00|6178.39|6178.39|6207.49|6207.49|6207.49|6207.49|6173.58|6173.58|0
1646402400000|2022-03-04 14:00:00|6207.4|6207.4|6209.71|6209.71|6212.85|6212.85|6198.24|6198.24|0
1646402700000|2022-03-04 14:05:00|6209.53|6209.53|6200.77|6200.77|6210.18|6210.18|6197.93|6197.93|0
1646403000000|2022-03-04 14:10:00|6200.24|6200.24|6212.14|6212.14|6214.24|6214.24|6196.93|6196.93|0
1646403300000|2022-03-04 14:15:00|6211.84|6211.84|6217.27|6217.27|6224.31|6224.31|6207.44|6207.44|0
1646403600000|2022-03-04 14:20:00|6217.08|6217.08|6231.59|6231.59|6238.15|6238.15|6216.47|6216.47|0
1646403900000|2022-03-04 14:25:00|6231.4|6231.4|6236.55|6236.55|6236.81|6236.81|6226.15|6226.15|0
1646404200000|2022-03-04 14:30:00|6236.96|6236.96|6238.93|6238.93|6259.95|6259.95|6226.44|6226.44|0
1646404500000|2022-03-04 14:35:00|6237.22|6237.22|6252.02|6252.02|6262.18|6262.18|6236.21|6236.21|0
1646404800000|2022-03-04 14:40:00|6252.23|6252.23|6234.25|6234.25|6252.83|6252.83|6233.08|6233.08|0
1646405100000|2022-03-04 14:45:00|6234.55|6234.55|6219.69|6219.69|6238.94|6238.94|6219.69|6219.69|0
1646405400000|2022-03-04 14:50:00|6219.98|6219.98|6217.08|6217.08|6225.1|6225.1|6211.73|6211.73|0
1646405700000|2022-03-04 14:55:00|6217.34|6217.34|6243.3|6243.3|6243.52|6243.52|6204.42|6204.42|0
1646406000000|2022-03-04 15:00:00|6243.4|6243.4|6234.84|6234.84|6247.6|6247.6|6229.96|6229.96|0
1646406300000|2022-03-04 15:05:00|6235.1|6235.1|6209.86|6209.86|6235.3|6235.3|6209.86|6209.86|0
1646406600000|2022-03-04 15:10:00|6210.17|6210.17|6203.05|6203.05|6210.85|6210.85|6198.54|6198.54|0
1646406900000|2022-03-04 15:15:00|6202.86|6202.86|6200.33|6200.33|6206.98|6206.98|6191.37|6191.37|0
1646407200000|2022-03-04 15:20:00|6200.05|6200.05|6198.74|6198.74|6202.58|6202.58|6192.36|6192.36|0
1646407500000|2022-03-04 15:25:00|6198.68|6198.68|6201.94|6201.94|6212.94|6212.94|6198.68|6198.68|0
1646407800000|2022-03-04 15:30:00|6201.75|6201.75|6206.83|6206.83|6207.93|6207.93|6192.02|6192.02|0
1646408100000|2022-03-04 15:35:00|6206.73|6206.73|6215.13|6215.13|6223.99|6223.99|6204.67|6204.67|0
1646408400000|2022-03-04 15:40:00|6214.91|6214.91|6210.38|6210.38|6217.8|6217.8|6209.53|6209.53|0
1646408700000|2022-03-04 15:45:00|6210.15|6210.15|6212.75|6212.75|6229.16|6229.16|6206.3|6206.3|0
1646409000000|2022-03-04 15:50:00|6213.13|6213.13|6209.1|6209.1|6213.13|6213.13|6207.61|6207.61|0
1646409300000|2022-03-04 15:55:00|6208.84|6208.84|6199.42|6199.42|6210.85|6210.85|6199.42|6199.42|0
1646409600000|2022-03-04 16:00:00|6199.29|6199.29|6188.72|6188.72|6201.72|6201.72|6188.72|6188.72|0
1646409900000|2022-03-04 16:05:00|6188.9|6188.9|6175.2|6175.2|6188.9|6188.9|6172.03|6172.03|0
1646410200000|2022-03-04 16:10:00|6174.86|6174.86|6184.16|6184.16|6184.46|6184.46|6169.75|6169.75|0
1646410500000|2022-03-04 16:15:00|6184.19|6184.19|6193.68|6193.68|6200.33|6200.33|6183.26|6183.26|0
1646410800000|2022-03-04 16:20:00|6193.63|6193.63|6195.65|6195.65|6197.07|6197.07|6182.25|6182.25|0
1646411100000|2022-03-04 16:25:00|6194.83|6194.83|6177.27|6177.27|6196.18|6196.18|6173.59|6173.59|0
1646640900000|2022-03-07 08:15:00|5816.24|5816.24|5841.34|5841.34|5849.67|5849.67|5794.84|5794.84|0
1646641200000|2022-03-07 08:20:00|5841.71|5841.71|5774.68|5774.68|5856.25|5856.25|5771.98|5771.98|0
1646641500000|2022-03-07 08:25:00|5774.48|5774.48|5749.98|5749.98|5780.35|5780.35|5743.2|5743.2|0
1646641800000|2022-03-07 08:30:00|5749.44|5749.44|5746.38|5746.38|5749.44|5749.44|5720.66|5720.66|0
1646642100000|2022-03-07 08:35:00|5745.36|5745.36|5786.64|5786.64|5811.86|5811.86|5737.7|5737.7|0
1646642400000|2022-03-07 08:40:00|5786.55|5786.55|5772.38|5772.38|5802.83|5802.83|5766.62|5766.62|0
1646642700000|2022-03-07 08:45:00|5771.93|5771.93|5798.25|5798.25|5807.16|5807.16|5763.22|5763.22|0
1646643000000|2022-03-07 08:50:00|5798.96|5798.96|5881.23|5881.23|5881.65|5881.65|5798.55|5798.55|0
1646643300000|2022-03-07 08:55:00|5881.83|5881.83|5882.65|5882.65|5902.15|5902.15|5881.83|5881.83|0
1646643600000|2022-03-07 09:00:00|5882.05|5882.05|5865.23|5865.23|5890.87|5890.87|5861.56|5861.56|0
1646643900000|2022-03-07 09:05:00|5865.02|5865.02|5923.56|5923.56|5938.01|5938.01|5865.02|5865.02|0
1646644200000|2022-03-07 09:10:00|5923.49|5923.49|5949.77|5949.77|5959.33|5959.33|5923.45|5923.45|0
1646644500000|2022-03-07 09:15:00|5949.69|5949.69|5933.09|5933.09|5950.59|5950.59|5923.76|5923.76|0
1646644800000|2022-03-07 09:20:00|5934.51|5934.51|5907.18|5907.18|5945.94|5945.94|5904.51|5904.51|0
1646645100000|2022-03-07 09:25:00|5907.56|5907.56|5927.6|5927.6|5940.52|5940.52|5906.3|5906.3|0
1646645400000|2022-03-07 09:30:00|5927.4|5927.4|5905.28|5905.28|5931.87|5931.87|5900.76|5900.76|0
1646645700000|2022-03-07 09:35:00|5905.15|5905.15|5886.65|5886.65|5906.78|5906.78|5886.15|5886.15|0
1646646000000|2022-03-07 09:40:00|5886.57|5886.57|5885.11|5885.11|5900.88|5900.88|5866.04|5866.04|0
1646646300000|2022-03-07 09:45:00|5884.93|5884.93|5893.12|5893.12|5893.67|5893.67|5859.35|5859.35|0
1646646600000|2022-03-07 09:50:00|5893.03|5893.03|5923.9|5923.9|5924.38|5924.38|5886.3|5886.3|0
1646646900000|2022-03-07 09:55:00|5923.7|5923.7|5942.37|5942.37|5945.87|5945.87|5905.86|5905.86|0
1646647200000|2022-03-07 10:00:00|5942.45|5942.45|5951.9|5951.9|5951.95|5951.95|5936.89|5936.89|0
1646647500000|2022-03-07 10:05:00|5951.8|5951.8|5966.01|5966.01|5969.27|5969.27|5940.7|5940.7|0
1646647800000|2022-03-07 10:10:00|5965.41|5965.41|5973.13|5973.13|5983.42|5983.42|5956.49|5956.49|0
1646648100000|2022-03-07 10:15:00|5973.05|5973.05|5950.57|5950.57|5973.36|5973.36|5940.11|5940.11|0
1646648400000|2022-03-07 10:20:00|5951.25|5951.25|5955.95|5955.95|5959.52|5959.52|5940.46|5940.46|0
1646648700000|2022-03-07 10:25:00|5956.64|5956.64|5928.22|5928.22|5964.25|5964.25|5925.9|5925.9|0
1646649000000|2022-03-07 10:30:00|5928.57|5928.57|5903.27|5903.27|5931.42|5931.42|5903.21|5903.21|0
1646649300000|2022-03-07 10:35:00|5903.05|5903.05|5895.01|5895.01|5916.72|5916.72|5893.36|5893.36|0
1646649600000|2022-03-07 10:40:00|5894.95|5894.95|5899.84|5899.84|5907.74|5907.74|5894.95|5894.95|0
1646649900000|2022-03-07 10:45:00|5899.94|5899.94|5909.24|5909.24|5913|5913|5899.94|5899.94|0
1646650200000|2022-03-07 10:50:00|5909.37|5909.37|5907.43|5907.43|5928.2|5928.2|5907.35|5907.35|0
1646650500000|2022-03-07 10:55:00|5907.2|5907.2|5900.88|5900.88|5926.69|5926.69|5900.55|5900.55|0
1646650800000|2022-03-07 11:00:00|5900.95|5900.95|5884.22|5884.22|5902.33|5902.33|5883.44|5883.44|0
1646651100000|2022-03-07 11:05:00|5884.32|5884.32|5906.9|5906.9|5906.9|5906.9|5880.99|5880.99|0
1646651400000|2022-03-07 11:10:00|5907.46|5907.46|5910.65|5910.65|5919.66|5919.66|5907.46|5907.46|0
1646651700000|2022-03-07 11:15:00|5910.32|5910.32|5911.61|5911.61|5913.63|5913.63|5891.77|5891.77|0
1646652000000|2022-03-07 11:20:00|5911.23|5911.23|5920.55|5920.55|5924.2|5924.2|5907.64|5907.64|0
1646652300000|2022-03-07 11:25:00|5919.98|5919.98|5899.37|5899.37|5926.69|5926.69|5899.37|5899.37|0
1646652600000|2022-03-07 11:30:00|5898.95|5898.95|5917.83|5917.83|5918.57|5918.57|5897.13|5897.13|0
1646652900000|2022-03-07 11:35:00|5917.7|5917.7|5918.86|5918.86|5920.82|5920.82|5906.41|5906.41|0
1646653200000|2022-03-07 11:40:00|5917.83|5917.83|5925.75|5925.75|5934.56|5934.56|5917.83|5917.83|0
1646653500000|2022-03-07 11:45:00|5925.67|5925.67|5939.19|5939.19|5945.38|5945.38|5925.67|5925.67|0
1646653800000|2022-03-07 11:50:00|5938.89|5938.89|5954.12|5954.12|5962.61|5962.61|5938.54|5938.54|0
1646654100000|2022-03-07 11:55:00|5953.86|5953.86|5956.44|5956.44|5969.37|5969.37|5953.24|5953.24|0
1646654400000|2022-03-07 12:00:00|5955.88|5955.88|5997.84|5997.84|5998.36|5998.36|5955.88|5955.88|0
1646654700000|2022-03-07 12:05:00|5997.64|5997.64|5987.49|5987.49|5999.23|5999.23|5986.91|5986.91|0
1646655000000|2022-03-07 12:10:00|5987.72|5987.72|6010|6010|6010|6010|5985.48|5985.48|0
1646655300000|2022-03-07 12:15:00|6010.63|6010.63|6046.6|6046.6|6047.31|6047.31|6006.29|6006.29|0
1646655600000|2022-03-07 12:20:00|6046.54|6046.54|6051.71|6051.71|6054.59|6054.59|6037.47|6037.47|0
1646655900000|2022-03-07 12:25:00|6051.74|6051.74|6053.31|6053.31|6060.37|6060.37|6034.32|6034.32|0
1646656200000|2022-03-07 12:30:00|6053.06|6053.06|6079.62|6079.62|6086.92|6086.92|6044.02|6044.02|0
1646656500000|2022-03-07 12:35:00|6079.92|6079.92|6094.1|6094.1|6096.6|6096.6|6079.07|6079.07|0
1646656800000|2022-03-07 12:40:00|6094.18|6094.18|6091.85|6091.85|6099.2|6099.2|6089.62|6089.62|0
1646657100000|2022-03-07 12:45:00|6091.78|6091.78|6063.42|6063.42|6094.89|6094.89|6061.86|6061.86|0
1646657400000|2022-03-07 12:50:00|6063.32|6063.32|6063.61|6063.61|6071.72|6071.72|6056.34|6056.34|0
1646657700000|2022-03-07 12:55:00|6063.45|6063.45|6052.98|6052.98|6072.62|6072.62|6043.12|6043.12|0
1646658000000|2022-03-07 13:00:00|6053.24|6053.24|6054.39|6054.39|6070.92|6070.92|6049.02|6049.02|0
1646658300000|2022-03-07 13:05:00|6054.51|6054.51|6064.23|6064.23|6070.77|6070.77|6054.51|6054.51|0
1646658600000|2022-03-07 13:10:00|6064.91|6064.91|6097.61|6097.61|6098.29|6098.29|6064.91|6064.91|0
1646658900000|2022-03-07 13:15:00|6097.8|6097.8|6113.33|6113.33|6116.59|6116.59|6095.22|6095.22|0
1646659200000|2022-03-07 13:20:00|6113.96|6113.96|6122.93|6122.93|6126.72|6126.72|6112.89|6112.89|0
1646659500000|2022-03-07 13:25:00|6123.12|6123.12|6123.78|6123.78|6135.28|6135.28|6122.48|6122.48|0
1646659800000|2022-03-07 13:30:00|6123.48|6123.48|6125.5|6125.5|6131.01|6131.01|6118.61|6118.61|0
1646660100000|2022-03-07 13:35:00|6126.53|6126.53|6107.04|6107.04|6127.9|6127.9|6097.56|6097.56|0
1646660400000|2022-03-07 13:40:00|6106.98|6106.98|6135.71|6135.71|6135.71|6135.71|6106.47|6106.47|0
1646660700000|2022-03-07 13:45:00|6135.82|6135.82|6158.35|6158.35|6171.74|6171.74|6135.82|6135.82|0
1646661000000|2022-03-07 13:50:00|6158.96|6158.96|6161.77|6161.77|6170.54|6170.54|6149.5|6149.5|0
1646661300000|2022-03-07 13:55:00|6161.14|6161.14|6163.73|6163.73|6180.61|6180.61|6159.82|6159.82|0
1646661600000|2022-03-07 14:00:00|6164.76|6164.76|6173.66|6173.66|6180.28|6180.28|6148.38|6148.38|0
1646661900000|2022-03-07 14:05:00|6173.83|6173.83|6181.2|6181.2|6189.01|6189.01|6173.83|6173.83|0
1646662200000|2022-03-07 14:10:00|6180.97|6180.97|6176.1|6176.1|6188.38|6188.38|6170.22|6170.22|0
1646662500000|2022-03-07 14:15:00|6175.76|6175.76|6174.72|6174.72|6175.76|6175.76|6155.87|6155.87|0
1646662800000|2022-03-07 14:20:00|6174.95|6174.95|6214.57|6214.57|6218.28|6218.28|6174.95|6174.95|0
1646663100000|2022-03-07 14:25:00|6214.76|6214.76|6216|6216|6230.34|6230.34|6212.79|6212.79|0
1646663400000|2022-03-07 14:30:00|6216.21|6216.21|6172.73|6172.73|6232.61|6232.61|6172.72|6172.72|0
1646663700000|2022-03-07 14:35:00|6173.07|6173.07|6198.73|6198.73|6199.33|6199.33|6168.15|6168.15|0
1646664000000|2022-03-07 14:40:00|6199.34|6199.34|6144.14|6144.14|6201|6201|6144.07|6144.07|0
1646664300000|2022-03-07 14:45:00|6144.18|6144.18|6118.01|6118.01|6151.79|6151.79|6108.29|6108.29|0
1646664600000|2022-03-07 14:50:00|6117.67|6117.67|6149.66|6149.66|6149.66|6149.66|6117.63|6117.63|0
1646664900000|2022-03-07 14:55:00|6149.73|6149.73|6114.45|6114.45|6156.35|6156.35|6112.13|6112.13|0
1646665200000|2022-03-07 15:00:00|6114.87|6114.87|6130.38|6130.38|6131.42|6131.42|6113.72|6113.72|0
1646665500000|2022-03-07 15:05:00|6130.57|6130.57|6092.96|6092.96|6132.13|6132.13|6092.96|6092.96|0
1646665800000|2022-03-07 15:10:00|6092.76|6092.76|6053.77|6053.77|6100.77|6100.77|6053.77|6053.77|0
1646666100000|2022-03-07 15:15:00|6054.39|6054.39|6052.79|6052.79|6073.86|6073.86|6052.75|6052.75|0
1646666400000|2022-03-07 15:20:00|6054.35|6054.35|6028.32|6028.32|6062.05|6062.05|6028.3|6028.3|0
1646666700000|2022-03-07 15:25:00|6028.54|6028.54|6025.09|6025.09|6043.32|6043.32|6024.63|6024.63|0
1646667000000|2022-03-07 15:30:00|6025.33|6025.33|6039.91|6039.91|6054.53|6054.53|6023.07|6023.07|0
1646667300000|2022-03-07 15:35:00|6039.85|6039.85|6038.98|6038.98|6054.35|6054.35|6029.6|6029.6|0
1646667600000|2022-03-07 15:40:00|6038.74|6038.74|6048.85|6048.85|6049.06|6049.06|6029.43|6029.43|0
1646667900000|2022-03-07 15:45:00|6049.11|6049.11|6031.86|6031.86|6059.01|6059.01|6026.62|6026.62|0
1646668200000|2022-03-07 15:50:00|6031.91|6031.91|6019.94|6019.94|6034.33|6034.33|6017.83|6017.83|0
1646668500000|2022-03-07 15:55:00|6019.86|6019.86|6018.39|6018.39|6029.57|6029.57|6008.79|6008.79|0
1646668800000|2022-03-07 16:00:00|6018.29|6018.29|6027.22|6027.22|6027.82|6027.82|6003.61|6003.61|0
1646669100000|2022-03-07 16:05:00|6026.31|6026.31|6032.61|6032.61|6052.92|6052.92|6025.29|6025.29|0
1646669400000|2022-03-07 16:10:00|6032.36|6032.36|6005.9|6005.9|6032.52|6032.52|6005.14|6005.14|0
1646669700000|2022-03-07 16:15:00|6005.77|6005.77|6020.39|6020.39|6032.61|6032.61|6004.62|6004.62|0
1646670000000|2022-03-07 16:20:00|6018.98|6018.98|6013.34|6013.34|6019.74|6019.74|6011.33|6011.33|0
1646670300000|2022-03-07 16:25:00|6013.41|6013.41|5999.49|5999.49|6015.38|6015.38|5997.27|5997.27|0
1646727300000|2022-03-08 08:15:00|5976.3|5976.3|6008.36|6008.36|6008.36|6008.36|5965.11|5965.11|0
1646727600000|2022-03-08 08:20:00|6008.8|6008.8|6042.44|6042.44|6049.36|6049.36|6004.38|6004.38|0
1646727900000|2022-03-08 08:25:00|6042.14|6042.14|6085.45|6085.45|6094.48|6094.48|6035.87|6035.87|0
1646728200000|2022-03-08 08:30:00|6086.21|6086.21|6040.22|6040.22|6087.92|6087.92|6039.92|6039.92|0
1646728500000|2022-03-08 08:35:00|6039.84|6039.84|6068.62|6068.62|6080.43|6080.43|6037.77|6037.77|0
1646728800000|2022-03-08 08:40:00|6068.27|6068.27|6052.75|6052.75|6104.42|6104.42|6049.71|6049.71|0
1646729100000|2022-03-08 08:45:00|6052.83|6052.83|6068.78|6068.78|6092.3|6092.3|6036.48|6036.48|0
1646729400000|2022-03-08 08:50:00|6069.24|6069.24|6031.76|6031.76|6076.94|6076.94|6029.1|6029.1|0
1646729700000|2022-03-08 08:55:00|6031.6|6031.6|6033.87|6033.87|6040.46|6040.46|6014.08|6014.08|0
1646730000000|2022-03-08 09:00:00|6032.34|6032.34|6062.12|6062.12|6065.72|6065.72|6020.01|6020.01|0
1646730300000|2022-03-08 09:05:00|6061.44|6061.44|6064.77|6064.77|6068.04|6068.04|6025.42|6025.42|0
1646730600000|2022-03-08 09:10:00|6063.57|6063.57|6094.26|6094.26|6098.71|6098.71|6063.38|6063.38|0
1646730900000|2022-03-08 09:15:00|6093.95|6093.95|6081.75|6081.75|6100.65|6100.65|6081.44|6081.44|0
1646731200000|2022-03-08 09:20:00|6081.59|6081.59|6054.69|6054.69|6085|6085|6048.59|6048.59|0
1646731500000|2022-03-08 09:25:00|6054.24|6054.24|6057.79|6057.79|6058.7|6058.7|6040.12|6040.12|0
1646731800000|2022-03-08 09:30:00|6058.17|6058.17|6062.8|6062.8|6072.55|6072.55|6031.39|6031.39|0
1646732100000|2022-03-08 09:35:00|6064.17|6064.17|6078.45|6078.45|6083.6|6083.6|6062.68|6062.68|0
1646732400000|2022-03-08 09:40:00|6078.68|6078.68|6066.26|6066.26|6079.37|6079.37|6057.32|6057.32|0
1646732700000|2022-03-08 09:45:00|6065.95|6065.95|6076.92|6076.92|6078.81|6078.81|6054.42|6054.42|0
1646733000000|2022-03-08 09:50:00|6076.58|6076.58|6076.35|6076.35|6076.58|6076.58|6061.38|6061.38|0
1646733300000|2022-03-08 09:55:00|6077.52|6077.52|6072.35|6072.35|6082.34|6082.34|6064.9|6064.9|0
1646733600000|2022-03-08 10:00:00|6072.97|6072.97|6071.33|6071.33|6079.79|6079.79|6064.03|6064.03|0
1646733900000|2022-03-08 10:05:00|6071.7|6071.7|6034.68|6034.68|6071.7|6071.7|6034.68|6034.68|0
1646734200000|2022-03-08 10:10:00|6034.99|6034.99|6040.25|6040.25|6046.66|6046.66|6016.67|6016.67|0
1646734500000|2022-03-08 10:15:00|6039.79|6039.79|5984.53|5984.53|6039.79|6039.79|5984.38|5984.38|0
1646734800000|2022-03-08 10:20:00|5984.72|5984.72|6012.61|6012.61|6021.33|6021.33|5984.55|5984.55|0
1646735100000|2022-03-08 10:25:00|6011.84|6011.84|6041.88|6041.88|6048.51|6048.51|6011.84|6011.84|0
1646735400000|2022-03-08 10:30:00|6042.22|6042.22|6031.76|6031.76|6046.38|6046.38|6028.89|6028.89|0
1646735700000|2022-03-08 10:35:00|6031.42|6031.42|6027.31|6027.31|6043.12|6043.12|6025.83|6025.83|0
1646736000000|2022-03-08 10:40:00|6027.21|6027.21|6037.14|6037.14|6039.5|6039.5|6017.44|6017.44|0
1646736300000|2022-03-08 10:45:00|6038.09|6038.09|6050.94|6050.94|6054.84|6054.84|6024.84|6024.84|0
1646736600000|2022-03-08 10:50:00|6050.88|6050.88|6057.24|6057.24|6069.46|6069.46|6049.07|6049.07|0
1646736900000|2022-03-08 10:55:00|6057.64|6057.64|6062.07|6062.07|6066.94|6066.94|6057.01|6057.01|0
1646737200000|2022-03-08 11:00:00|6061.69|6061.69|6058.62|6058.62|6061.69|6061.69|6046.98|6046.98|0
1646737500000|2022-03-08 11:05:00|6058.78|6058.78|6051.33|6051.33|6058.78|6058.78|6047.63|6047.63|0
1646737800000|2022-03-08 11:10:00|6052.25|6052.25|6064.94|6064.94|6064.94|6064.94|6051.6|6051.6|0
1646738100000|2022-03-08 11:15:00|6066.22|6066.22|6071.21|6071.21|6074.67|6074.67|6061.05|6061.05|0
1646738400000|2022-03-08 11:20:00|6073.26|6073.26|6066.62|6066.62|6073.26|6073.26|6062.04|6062.04|0
1646738700000|2022-03-08 11:25:00|6066.67|6066.67|6084.39|6084.39|6088.14|6088.14|6064.58|6064.58|0
1646739000000|2022-03-08 11:30:00|6084.47|6084.47|6099.03|6099.03|6104.4|6104.4|6084.47|6084.47|0
1646739300000|2022-03-08 11:35:00|6099.23|6099.23|6091.62|6091.62|6101.97|6101.97|6091.22|6091.22|0
1646739600000|2022-03-08 11:40:00|6091.81|6091.81|6089.68|6089.68|6092.13|6092.13|6077.99|6077.99|0
1646739900000|2022-03-08 11:45:00|6089.98|6089.98|6084.3|6084.3|6091.98|6091.98|6081.43|6081.43|0
1646740200000|2022-03-08 11:50:00|6084.49|6084.49|6087.51|6087.51|6092.47|6092.47|6083.12|6083.12|0
1646740500000|2022-03-08 11:55:00|6085.84|6085.84|6102.99|6102.99|6103.12|6103.12|6084.89|6084.89|0
1646740800000|2022-03-08 12:00:00|6102.45|6102.45|6110.19|6110.19|6114.08|6114.08|6102.07|6102.07|0
1646741100000|2022-03-08 12:05:00|6110.5|6110.5|6122.82|6122.82|6122.89|6122.89|6110.5|6110.5|0
1646741400000|2022-03-08 12:10:00|6123.01|6123.01|6124.43|6124.43|6134.23|6134.23|6121.15|6121.15|0
1646741700000|2022-03-08 12:15:00|6124.12|6124.12|6121.4|6121.4|6130.58|6130.58|6118.09|6118.09|0
1646742000000|2022-03-08 12:20:00|6121.33|6121.33|6127.62|6127.62|6128.3|6128.3|6115.97|6115.97|0
1646742300000|2022-03-08 12:25:00|6128|6128|6124.17|6124.17|6131.85|6131.85|6120.49|6120.49|0
1646742600000|2022-03-08 12:30:00|6124.36|6124.36|6125.37|6125.37|6127.13|6127.13|6116.1|6116.1|0
1646742900000|2022-03-08 12:35:00|6125.29|6125.29|6123.6|6123.6|6125.29|6125.29|6120.56|6120.56|0
1646743200000|2022-03-08 12:40:00|6123.29|6123.29|6099.4|6099.4|6123.74|6123.74|6099.38|6099.38|0
1646743500000|2022-03-08 12:45:00|6099.69|6099.69|6094.83|6094.83|6101.36|6101.36|6085.03|6085.03|0
1646743800000|2022-03-08 12:50:00|6094.76|6094.76|6070.53|6070.53|6094.76|6094.76|6070.53|6070.53|0
1646744100000|2022-03-08 12:55:00|6070.58|6070.58|6087.67|6087.67|6088.15|6088.15|6068.38|6068.38|0
1646744400000|2022-03-08 13:00:00|6087.59|6087.59|6069.83|6069.83|6089.13|6089.13|6063.18|6063.18|0
1646744700000|2022-03-08 13:05:00|6069.96|6069.96|6064.34|6064.34|6072.74|6072.74|6063.98|6063.98|0
1646745000000|2022-03-08 13:10:00|6064.41|6064.41|6037.09|6037.09|6065.44|6065.44|6036.5|6036.5|0
1646745300000|2022-03-08 13:15:00|6037.38|6037.38|6040.36|6040.36|6048.4|6048.4|6031.17|6031.17|0
1646745600000|2022-03-08 13:20:00|6039.46|6039.46|6035.43|6035.43|6041.88|6041.88|6030.48|6030.48|0
1646745900000|2022-03-08 13:25:00|6035.47|6035.47|6050.3|6050.3|6051.4|6051.4|6031.37|6031.37|0
1646746200000|2022-03-08 13:30:00|6050.38|6050.38|6058.6|6058.6|6059.63|6059.63|6044.09|6044.09|0
1646746500000|2022-03-08 13:35:00|6058.54|6058.54|6076.45|6076.45|6076.5|6076.5|6056.99|6056.99|0
1646746800000|2022-03-08 13:40:00|6076.32|6076.32|6064.23|6064.23|6081.12|6081.12|6064.23|6064.23|0
1646747100000|2022-03-08 13:45:00|6064.42|6064.42|6074.61|6074.61|6074.86|6074.86|6059.73|6059.73|0
1646747400000|2022-03-08 13:50:00|6074.91|6074.91|6092.56|6092.56|6100.24|6100.24|6071.97|6071.97|0
1646747700000|2022-03-08 13:55:00|6092.52|6092.52|6091.28|6091.28|6098.26|6098.26|6089.06|6089.06|0
1646748000000|2022-03-08 14:00:00|6090.34|6090.34|6091.87|6091.87|6095.5|6095.5|6080.6|6080.6|0
1646748300000|2022-03-08 14:05:00|6093.01|6093.01|6066.58|6066.58|6097.02|6097.02|6066.54|6066.54|0
1646748600000|2022-03-08 14:10:00|6066.81|6066.81|6063.2|6063.2|6070.39|6070.39|6060.48|6060.48|0
1646748900000|2022-03-08 14:15:00|6063.88|6063.88|6064.43|6064.43|6067.77|6067.77|6058.15|6058.15|0
1646749200000|2022-03-08 14:20:00|6064.2|6064.2|6082.68|6082.68|6083.26|6083.26|6064.2|6064.2|0
1646749500000|2022-03-08 14:25:00|6082.49|6082.49|6066.63|6066.63|6085.28|6085.28|6064.86|6064.86|0
1646749800000|2022-03-08 14:30:00|6066.57|6066.57|6001.71|6001.71|6070.95|6070.95|5989.58|5989.58|0
1646750100000|2022-03-08 14:35:00|6000.7|6000.7|5993.58|5993.58|6034.63|6034.63|5993.54|5993.54|0
1646750400000|2022-03-08 14:40:00|5994.27|5994.27|6029.76|6029.76|6035.92|6035.92|5981.25|5981.25|0
1646750700000|2022-03-08 14:45:00|6029.73|6029.73|6026.29|6026.29|6034.33|6034.33|6017.12|6017.12|0
1646751000000|2022-03-08 14:50:00|6026.23|6026.23|5994.25|5994.25|6026.23|6026.23|5993.56|5993.56|0
1646751300000|2022-03-08 14:55:00|5994.62|5994.62|5999.34|5999.34|6000.67|6000.67|5985.58|5985.58|0
1646751600000|2022-03-08 15:00:00|5998.77|5998.77|5970.42|5970.42|5998.77|5998.77|5969.47|5969.47|0
1646751900000|2022-03-08 15:05:00|5970.59|5970.59|5962.32|5962.32|5977.18|5977.18|5956.57|5956.57|0
1646752200000|2022-03-08 15:10:00|5961.75|5961.75|5985.95|5985.95|5987.98|5987.98|5960.03|5960.03|0
1646752500000|2022-03-08 15:15:00|5986.07|5986.07|6036.47|6036.47|6037.92|6037.92|5985.51|5985.51|0
1646752800000|2022-03-08 15:20:00|6036.4|6036.4|6004.27|6004.27|6037.8|6037.8|6004.27|6004.27|0
1646753100000|2022-03-08 15:25:00|6004.36|6004.36|5986.83|5986.83|6010.02|6010.02|5985.63|5985.63|0
1646753400000|2022-03-08 15:30:00|5986.45|5986.45|5967.94|5967.94|6002.32|6002.32|5965.31|5965.31|0
1646753700000|2022-03-08 15:35:00|5967.25|5967.25|5955.13|5955.13|5975.03|5975.03|5953.48|5953.48|0
1646754000000|2022-03-08 15:40:00|5955.37|5955.37|5973.03|5973.03|5973.03|5973.03|5955.37|5955.37|0
1646754300000|2022-03-08 15:45:00|5972.9|5972.9|5962.4|5962.4|5973.43|5973.43|5951.34|5951.34|0
1646754600000|2022-03-08 15:50:00|5962.02|5962.02|5995.11|5995.11|5995.6|5995.6|5962.02|5962.02|0
1646754900000|2022-03-08 15:55:00|5994.92|5994.92|6016.93|6016.93|6017.05|6017.05|5993.17|5993.17|0
1646755200000|2022-03-08 16:00:00|6017.16|6017.16|6005.83|6005.83|6031.54|6031.54|6004.26|6004.26|0
1646755500000|2022-03-08 16:05:00|6005.76|6005.76|6002.96|6002.96|6015.71|6015.71|5996.52|5996.52|0
1646755800000|2022-03-08 16:10:00|6003.15|6003.15|6013.46|6013.46|6013.46|6013.46|6003.11|6003.11|0
1646756100000|2022-03-08 16:15:00|6013.39|6013.39|6013.92|6013.92|6023.08|6023.08|6007.3|6007.3|0
1646756400000|2022-03-08 16:20:00|6013.98|6013.98|5994.5|5994.5|6016.31|6016.31|5994.09|5994.09|0
1646756700000|2022-03-08 16:25:00|5994.73|5994.73|5999.95|5999.95|6007.14|6007.14|5988.68|5988.68|0
1646813700000|2022-03-09 08:15:00|6179.79|6179.79|6195.73|6195.73|6196.32|6196.32|6110.73|6110.73|0
1646814000000|2022-03-09 08:20:00|6196.74|6196.74|6227.57|6227.57|6254.71|6254.71|6196.74|6196.74|0
1646814300000|2022-03-09 08:25:00|6227.62|6227.62|6204.06|6204.06|6234.68|6234.68|6197.51|6197.51|0
1646814600000|2022-03-09 08:30:00|6204.17|6204.17|6245.6|6245.6|6258.73|6258.73|6203.7|6203.7|0
1646814900000|2022-03-09 08:35:00|6245.53|6245.53|6272.41|6272.41|6292.25|6292.25|6237.28|6237.28|0
1646815200000|2022-03-09 08:40:00|6272.17|6272.17|6293.25|6293.25|6302.69|6302.69|6267.09|6267.09|0
1646815500000|2022-03-09 08:45:00|6292.93|6292.93|6262.22|6262.22|6295.51|6295.51|6258.39|6258.39|0
1646815800000|2022-03-09 08:50:00|6262.51|6262.51|6238.25|6238.25|6275.73|6275.73|6238.25|6238.25|0
1646816100000|2022-03-09 08:55:00|6238.06|6238.06|6195.8|6195.8|6242.18|6242.18|6195.8|6195.8|0
1646816400000|2022-03-09 09:00:00|6196.74|6196.74|6223.9|6223.9|6224.89|6224.89|6196.74|6196.74|0
1646816700000|2022-03-09 09:05:00|6223.33|6223.33|6218.4|6218.4|6238.43|6238.43|6212.96|6212.96|0
1646817000000|2022-03-09 09:10:00|6218.03|6218.03|6238.41|6238.41|6241.26|6241.26|6217.32|6217.32|0
1646817300000|2022-03-09 09:15:00|6238.75|6238.75|6279.92|6279.92|6290.23|6290.23|6237.77|6237.77|0
1646817600000|2022-03-09 09:20:00|6279.83|6279.83|6286.59|6286.59|6286.61|6286.61|6263.65|6263.65|0
1646817900000|2022-03-09 09:25:00|6286.75|6286.75|6311.59|6311.59|6312.61|6312.61|6284.89|6284.89|0
1646818200000|2022-03-09 09:30:00|6311.98|6311.98|6345.03|6345.03|6345.03|6345.03|6311.76|6311.76|0
1646818500000|2022-03-09 09:35:00|6345.23|6345.23|6333.06|6333.06|6350.56|6350.56|6331.49|6331.49|0
1646818800000|2022-03-09 09:40:00|6332.83|6332.83|6347.41|6347.41|6350.89|6350.89|6324.96|6324.96|0
1646819100000|2022-03-09 09:45:00|6347.57|6347.57|6315.61|6315.61|6349.19|6349.19|6313.95|6313.95|0
1646819400000|2022-03-09 09:50:00|6315.21|6315.21|6321.2|6321.2|6335.15|6335.15|6313.16|6313.16|0
1646819700000|2022-03-09 09:55:00|6321.23|6321.23|6311.05|6311.05|6321.23|6321.23|6300.74|6300.74|0
1646820000000|2022-03-09 10:00:00|6310.46|6310.46|6326.93|6326.93|6327.38|6327.38|6308.49|6308.49|0
1646820300000|2022-03-09 10:05:00|6327.27|6327.27|6339.85|6339.85|6340.75|6340.75|6326.74|6326.74|0
1646820600000|2022-03-09 10:10:00|6340.57|6340.57|6370.02|6370.02|6370.02|6370.02|6339.94|6339.94|0
1646820900000|2022-03-09 10:15:00|6369.33|6369.33|6364.06|6364.06|6369.74|6369.74|6360.43|6360.43|0
1646821200000|2022-03-09 10:20:00|6364.44|6364.44|6345.46|6345.46|6364.45|6364.45|6343.61|6343.61|0
1646821500000|2022-03-09 10:25:00|6345.35|6345.35|6372.02|6372.02|6372.64|6372.64|6345.31|6345.31|0
1646821800000|2022-03-09 10:30:00|6372.28|6372.28|6369.75|6369.75|6386.81|6386.81|6367.88|6367.88|0
1646822100000|2022-03-09 10:35:00|6369.55|6369.55|6368.47|6368.47|6377.48|6377.48|6367.12|6367.12|0
1646822400000|2022-03-09 10:40:00|6368.63|6368.63|6377.32|6377.32|6380.59|6380.59|6367.35|6367.35|0
1646822700000|2022-03-09 10:45:00|6377.4|6377.4|6350.56|6350.56|6377.4|6377.4|6350.53|6350.53|0
1646823000000|2022-03-09 10:50:00|6350.33|6350.33|6337.58|6337.58|6354.64|6354.64|6333.94|6333.94|0
1646823300000|2022-03-09 10:55:00|6337.66|6337.66|6326.52|6326.52|6339.18|6339.18|6314.62|6314.62|0
1646823600000|2022-03-09 11:00:00|6326.48|6326.48|6332.29|6332.29|6332.29|6332.29|6321.88|6321.88|0
1646823900000|2022-03-09 11:05:00|6332.82|6332.82|6340.05|6340.05|6347.41|6347.41|6332.82|6332.82|0
1646824200000|2022-03-09 11:10:00|6340.74|6340.74|6318.25|6318.25|6341.77|6341.77|6317.7|6317.7|0
1646824500000|2022-03-09 11:15:00|6318.14|6318.14|6328.54|6328.54|6331.65|6331.65|6317.08|6317.08|0
1646824800000|2022-03-09 11:20:00|6328.77|6328.77|6325.41|6325.41|6334.95|6334.95|6323.46|6323.46|0
1646825100000|2022-03-09 11:25:00|6325.18|6325.18|6308.85|6308.85|6330.8|6330.8|6308.69|6308.69|0
1646825400000|2022-03-09 11:30:00|6308.89|6308.89|6286.63|6286.63|6308.9|6308.9|6286.57|6286.57|0
1646825700000|2022-03-09 11:35:00|6286.44|6286.44|6309.91|6309.91|6310.59|6310.59|6286.44|6286.44|0
1646826000000|2022-03-09 11:40:00|6310.02|6310.02|6296.57|6296.57|6313.74|6313.74|6296.57|6296.57|0
1646826300000|2022-03-09 11:45:00|6296.34|6296.34|6311.22|6311.22|6311.35|6311.35|6279.84|6279.84|0
1646826600000|2022-03-09 11:50:00|6311.12|6311.12|6325.17|6325.17|6325.23|6325.23|6308.24|6308.24|0
1646826900000|2022-03-09 11:55:00|6325.03|6325.03|6312.87|6312.87|6326.95|6326.95|6312.87|6312.87|0
1646827200000|2022-03-09 12:00:00|6312.84|6312.84|6313.2|6313.2|6321.46|6321.46|6311.66|6311.66|0
1646827500000|2022-03-09 12:05:00|6312.4|6312.4|6311.49|6311.49|6312.79|6312.79|6299.29|6299.29|0
1646827800000|2022-03-09 12:10:00|6311.68|6311.68|6331.18|6331.18|6335.07|6335.07|6310.67|6310.67|0
1646828100000|2022-03-09 12:15:00|6330.71|6330.71|6341.39|6341.39|6341.66|6341.66|6318.68|6318.68|0
1646828400000|2022-03-09 12:20:00|6341.55|6341.55|6360.19|6360.19|6360.89|6360.89|6341.55|6341.55|0
1646828700000|2022-03-09 12:25:00|6360.53|6360.53|6360.79|6360.79|6362.23|6362.23|6352.62|6352.62|0
1646829000000|2022-03-09 12:30:00|6361.38|6361.38|6371.04|6371.04|6372.3|6372.3|6361.38|6361.38|0
1646829300000|2022-03-09 12:35:00|6371.13|6371.13|6378.97|6378.97|6382.7|6382.7|6371.13|6371.13|0
1646829600000|2022-03-09 12:40:00|6378.62|6378.62|6367.21|6367.21|6378.69|6378.69|6365.06|6365.06|0
1646829900000|2022-03-09 12:45:00|6367.28|6367.28|6383.72|6383.72|6383.83|6383.83|6367.22|6367.22|0
1646830200000|2022-03-09 12:50:00|6383.79|6383.79|6398.83|6398.83|6404.34|6404.34|6383.3|6383.3|0
1646830500000|2022-03-09 12:55:00|6399.21|6399.21|6409.04|6409.04|6409.53|6409.53|6390.94|6390.94|0
1646830800000|2022-03-09 13:00:00|6408.85|6408.85|6403.68|6403.68|6412.38|6412.38|6402.33|6402.33|0
1646831100000|2022-03-09 13:05:00|6403.81|6403.81|6423.81|6423.81|6423.81|6423.81|6399.1|6399.1|0
1646831400000|2022-03-09 13:10:00|6423.92|6423.92|6405.7|6405.7|6426.93|6426.93|6405.47|6405.47|0
1646831700000|2022-03-09 13:15:00|6405.86|6405.86|6407.5|6407.5|6409.79|6409.79|6405.06|6405.06|0
1646832000000|2022-03-09 13:20:00|6407.41|6407.41|6406.07|6406.07|6412.36|6412.36|6402.64|6402.64|0
1646832300000|2022-03-09 13:25:00|6405.93|6405.93|6398.24|6398.24|6406.27|6406.27|6393.32|6393.32|0
1646832600000|2022-03-09 13:30:00|6398.91|6398.91|6397.71|6397.71|6404.38|6404.38|6396.15|6396.15|0
1646832900000|2022-03-09 13:35:00|6397.65|6397.65|6405.91|6405.91|6408.68|6408.68|6397.65|6397.65|0
1646833200000|2022-03-09 13:40:00|6406.22|6406.22|6406.56|6406.56|6408.49|6408.49|6398.05|6398.05|0
1646833500000|2022-03-09 13:45:00|6406.37|6406.37|6417.89|6417.89|6417.95|6417.95|6402.14|6402.14|0
1646833800000|2022-03-09 13:50:00|6418.2|6418.2|6431.44|6431.44|6433.53|6433.53|6418.16|6418.16|0
1646834100000|2022-03-09 13:55:00|6431.7|6431.7|6409.98|6409.98|6435.04|6435.04|6409.85|6409.85|0
1646834400000|2022-03-09 14:00:00|6409.85|6409.85|6412.16|6412.16|6412.16|6412.16|6387.61|6387.61|0
1646834700000|2022-03-09 14:05:00|6412.03|6412.03|6474.66|6474.66|6477.78|6477.78|6409.75|6409.75|0
1646835000000|2022-03-09 14:10:00|6474.25|6474.25|6473.21|6473.21|6510.6|6510.6|6467.52|6467.52|0
1646835300000|2022-03-09 14:15:00|6473.12|6473.12|6457.92|6457.92|6481.28|6481.28|6456|6456|0
1646835600000|2022-03-09 14:20:00|6457.52|6457.52|6468.04|6468.04|6468.63|6468.63|6446.16|6446.16|0
1646835900000|2022-03-09 14:25:00|6468.36|6468.36|6486.56|6486.56|6494.62|6494.62|6461.25|6461.25|0
1646836200000|2022-03-09 14:30:00|6486.67|6486.67|6473.63|6473.63|6519.13|6519.13|6472.75|6472.75|0
1646836500000|2022-03-09 14:35:00|6473.85|6473.85|6468.98|6468.98|6473.85|6473.85|6447.47|6447.47|0
1646836800000|2022-03-09 14:40:00|6469.01|6469.01|6509.97|6509.97|6519.35|6519.35|6469.01|6469.01|0
1646837100000|2022-03-09 14:45:00|6510.44|6510.44|6530.35|6530.35|6540.15|6540.15|6510.44|6510.44|0
1646837400000|2022-03-09 14:50:00|6530.5|6530.5|6468.83|6468.83|6530.64|6530.64|6464.79|6464.79|0
1646837700000|2022-03-09 14:55:00|6469.3|6469.3|6494.28|6494.28|6495.68|6495.68|6464.1|6464.1|0
1646838000000|2022-03-09 15:00:00|6493.14|6493.14|6505.53|6505.53|6519.24|6519.24|6493.14|6493.14|0
1646838300000|2022-03-09 15:05:00|6505.4|6505.4|6495.53|6495.53|6511.44|6511.44|6493.72|6493.72|0
1646838600000|2022-03-09 15:10:00|6495.48|6495.48|6492.73|6492.73|6501.88|6501.88|6489.84|6489.84|0
1646838900000|2022-03-09 15:15:00|6493.03|6493.03|6477|6477|6500.3|6500.3|6476.72|6476.72|0
1646839200000|2022-03-09 15:20:00|6476.97|6476.97|6473.77|6473.77|6479.46|6479.46|6461.46|6461.46|0
1646839500000|2022-03-09 15:25:00|6473.58|6473.58|6474.17|6474.17|6477.64|6477.64|6453.54|6453.54|0
1646839800000|2022-03-09 15:30:00|6474.28|6474.28|6482.05|6482.05|6482.46|6482.46|6461|6461|0
1646840100000|2022-03-09 15:35:00|6481.96|6481.96|6510.11|6510.11|6510.11|6510.11|6478.31|6478.31|0
1646840400000|2022-03-09 15:40:00|6509.99|6509.99|6500.53|6500.53|6514.45|6514.45|6498.92|6498.92|0
1646840700000|2022-03-09 15:45:00|6500.85|6500.85|6519.2|6519.2|6520.47|6520.47|6500.85|6500.85|0
1646841000000|2022-03-09 15:50:00|6519.59|6519.59|6519.59|6519.59|6532.62|6532.62|6516.51|6516.51|0
1646841300000|2022-03-09 15:55:00|6519.05|6519.05|6536.82|6536.82|6540.79|6540.79|6518.22|6518.22|0
1646841600000|2022-03-09 16:00:00|6536.63|6536.63|6509.06|6509.06|6537.19|6537.19|6508.65|6508.65|0
1646841900000|2022-03-09 16:05:00|6509.19|6509.19|6505.79|6505.79|6519.66|6519.66|6505.79|6505.79|0
1646842200000|2022-03-09 16:10:00|6505.7|6505.7|6476.55|6476.55|6505.7|6505.7|6470.4|6470.4|0
1646842500000|2022-03-09 16:15:00|6476.77|6476.77|6488.2|6488.2|6488.2|6488.2|6467.51|6467.51|0
1646842800000|2022-03-09 16:20:00|6488.6|6488.6|6482.07|6482.07|6494.98|6494.98|6470.93|6470.93|0
1646843100000|2022-03-09 16:25:00|6482.15|6482.15|6498.08|6498.08|6503.75|6503.75|6472.91|6472.91|0
1646900100000|2022-03-10 08:15:00|6525.42|6525.42|6544.48|6544.48|6559.62|6559.62|6524.83|6524.83|0
1646900400000|2022-03-10 08:20:00|6544.53|6544.53|6499.42|6499.42|6544.53|6544.53|6499.42|6499.42|0
1646900700000|2022-03-10 08:25:00|6498.34|6498.34|6496.17|6496.17|6498.34|6498.34|6460.15|6460.15|0
1646901000000|2022-03-10 08:30:00|6495.94|6495.94|6451.25|6451.25|6502.66|6502.66|6446.81|6446.81|0
1646901300000|2022-03-10 08:35:00|6450.94|6450.94|6481.46|6481.46|6484.52|6484.52|6448.56|6448.56|0
1646901600000|2022-03-10 08:40:00|6481.66|6481.66|6482.82|6482.82|6494.56|6494.56|6470.18|6470.18|0
1646901900000|2022-03-10 08:45:00|6483.85|6483.85|6472.75|6472.75|6484.37|6484.37|6465.69|6465.69|0
1646902200000|2022-03-10 08:50:00|6471.92|6471.92|6419.52|6419.52|6471.97|6471.97|6419.52|6419.52|0
1646902500000|2022-03-10 08:55:00|6419.43|6419.43|6432.44|6432.44|6451.95|6451.95|6418.58|6418.58|0
1646902800000|2022-03-10 09:00:00|6431.92|6431.92|6497.94|6497.94|6498.83|6498.83|6431.92|6431.92|0
1646903100000|2022-03-10 09:05:00|6497.68|6497.68|6523.52|6523.52|6525.32|6525.32|6489.09|6489.09|0
1646903400000|2022-03-10 09:10:00|6527.29|6527.29|6527.46|6527.46|6541.03|6541.03|6521.13|6521.13|0
1646903700000|2022-03-10 09:15:00|6527.65|6527.65|6518.54|6518.54|6532|6532|6517.55|6517.55|0
1646904000000|2022-03-10 09:20:00|6518.49|6518.49|6511.29|6511.29|6524.96|6524.96|6511.19|6511.19|0
1646904300000|2022-03-10 09:25:00|6511.16|6511.16|6504.81|6504.81|6516.02|6516.02|6504.34|6504.34|0
1646904600000|2022-03-10 09:30:00|6505.41|6505.41|6505.08|6505.08|6508.81|6508.81|6480.52|6480.52|0
1646904900000|2022-03-10 09:35:00|6505.29|6505.29|6513.01|6513.01|6513.01|6513.01|6492.86|6492.86|0
1646905200000|2022-03-10 09:40:00|6513.7|6513.7|6530.35|6530.35|6532.62|6532.62|6510.44|6510.44|0
1646905500000|2022-03-10 09:45:00|6530.92|6530.92|6522.12|6522.12|6538.27|6538.27|6519.26|6519.26|0
1646905800000|2022-03-10 09:50:00|6522.21|6522.21|6487.49|6487.49|6529.31|6529.31|6487.49|6487.49|0
1646906100000|2022-03-10 09:55:00|6487.42|6487.42|6457.63|6457.63|6492.38|6492.38|6442.06|6442.06|0
1646906400000|2022-03-10 10:00:00|6458.84|6458.84|6466.05|6466.05|6478.27|6478.27|6449.47|6449.47|0
1646906700000|2022-03-10 10:05:00|6466.73|6466.73|6459.74|6459.74|6474.34|6474.34|6456.29|6456.29|0
1646907000000|2022-03-10 10:10:00|6460.69|6460.69|6455.97|6455.97|6466.75|6466.75|6455.97|6455.97|0
1646907300000|2022-03-10 10:15:00|6455.75|6455.75|6432.52|6432.52|6466.65|6466.65|6430.43|6430.43|0
1646907600000|2022-03-10 10:20:00|6432.47|6432.47|6419.76|6419.76|6445.41|6445.41|6419.23|6419.23|0
1646907900000|2022-03-10 10:25:00|6420.36|6420.36|6427.08|6427.08|6435.17|6435.17|6420.36|6420.36|0
1646908200000|2022-03-10 10:30:00|6426.34|6426.34|6407.26|6407.26|6426.34|6426.34|6401.95|6401.95|0
1646908500000|2022-03-10 10:35:00|6407.21|6407.21|6387.73|6387.73|6407.21|6407.21|6387.58|6387.58|0
1646908800000|2022-03-10 10:40:00|6387.35|6387.35|6387.86|6387.86|6394.86|6394.86|6384.34|6384.34|0
1646909100000|2022-03-10 10:45:00|6387.7|6387.7|6404.79|6404.79|6405.52|6405.52|6385.37|6385.37|0
1646909400000|2022-03-10 10:50:00|6405.99|6405.99|6401.52|6401.52|6407.82|6407.82|6399.77|6399.77|0
1646909700000|2022-03-10 10:55:00|6401.33|6401.33|6388.69|6388.69|6402.74|6402.74|6387.83|6387.83|0
1646910000000|2022-03-10 11:00:00|6388.78|6388.78|6391.05|6391.05|6396.91|6396.91|6386.02|6386.02|0
1646910300000|2022-03-10 11:05:00|6391.16|6391.16|6387.51|6387.51|6391.16|6391.16|6384.02|6384.02|0
1646910600000|2022-03-10 11:10:00|6387.59|6387.59|6382.21|6382.21|6394.7|6394.7|6382.06|6382.06|0
1646910900000|2022-03-10 11:15:00|6382.29|6382.29|6380.26|6380.26|6384.86|6384.86|6376.02|6376.02|0
1646911200000|2022-03-10 11:20:00|6381.63|6381.63|6395.53|6395.53|6395.53|6395.53|6380.16|6380.16|0
1646911500000|2022-03-10 11:25:00|6395.48|6395.48|6395.91|6395.91|6397.65|6397.65|6390.93|6390.93|0
1646911800000|2022-03-10 11:30:00|6395.34|6395.34|6396.88|6396.88|6397.75|6397.75|6389.77|6389.77|0
1646912100000|2022-03-10 11:35:00|6396.19|6396.19|6374.71|6374.71|6398.5|6398.5|6374.25|6374.25|0
1646912400000|2022-03-10 11:40:00|6373.58|6373.58|6383.54|6383.54|6386.08|6386.08|6368.81|6368.81|0
1646912700000|2022-03-10 11:45:00|6383.32|6383.32|6383.35|6383.35|6389.22|6389.22|6379.99|6379.99|0
1646913000000|2022-03-10 11:50:00|6383.38|6383.38|6371.77|6371.77|6383.38|6383.38|6371.77|6371.77|0
1646913300000|2022-03-10 11:55:00|6371.55|6371.55|6376.62|6376.62|6380.66|6380.66|6370.59|6370.59|0
1646913600000|2022-03-10 12:00:00|6377.01|6377.01|6350.2|6350.2|6381.15|6381.15|6348.08|6348.08|0
1646913900000|2022-03-10 12:05:00|6350.31|6350.31|6376.43|6376.43|6376.58|6376.58|6350.31|6350.31|0
1646914200000|2022-03-10 12:10:00|6376.58|6376.58|6373.67|6373.67|6381.37|6381.37|6369.79|6369.79|0
1646914500000|2022-03-10 12:15:00|6373.93|6373.93|6385.71|6385.71|6390.12|6390.12|6368.24|6368.24|0
1646914800000|2022-03-10 12:20:00|6385.52|6385.52|6374.55|6374.55|6385.52|6385.52|6370.59|6370.59|0
1646915100000|2022-03-10 12:25:00|6374.66|6374.66|6379.62|6379.62|6381.18|6381.18|6373.48|6373.48|0
1646915400000|2022-03-10 12:30:00|6379.95|6379.95|6369.07|6369.07|6379.95|6379.95|6369.07|6369.07|0
1646915700000|2022-03-10 12:35:00|6368.84|6368.84|6372.03|6372.03|6372.03|6372.03|6366.85|6366.85|0
1646916000000|2022-03-10 12:40:00|6372.36|6372.36|6385.75|6385.75|6386.34|6386.34|6371.66|6371.66|0
1646916300000|2022-03-10 12:45:00|6385.26|6385.26|6390.09|6390.09|6396.63|6396.63|6354.75|6354.75|0
1646916600000|2022-03-10 12:50:00|6391.09|6391.09|6357.03|6357.03|6393.04|6393.04|6356.07|6356.07|0
1646916900000|2022-03-10 12:55:00|6357.26|6357.26|6351.72|6351.72|6359.44|6359.44|6341.49|6341.49|0
1646917200000|2022-03-10 13:00:00|6351.62|6351.62|6351.64|6351.64|6357.13|6357.13|6345.42|6345.42|0
1646917500000|2022-03-10 13:05:00|6351.41|6351.41|6354.33|6354.33|6366.46|6366.46|6351.2|6351.2|0
1646917800000|2022-03-10 13:10:00|6354.46|6354.46|6355.52|6355.52|6361.8|6361.8|6351.47|6351.47|0
1646918100000|2022-03-10 13:15:00|6355.57|6355.57|6381.89|6381.89|6383.41|6383.41|6352.69|6352.69|0
1646918400000|2022-03-10 13:20:00|6381.56|6381.56|6388.15|6388.15|6389.88|6389.88|6376.22|6376.22|0
1646918700000|2022-03-10 13:25:00|6387.53|6387.53|6393.22|6393.22|6404.76|6404.76|6381.86|6381.86|0
1646919000000|2022-03-10 13:30:00|6392.89|6392.89|6414.74|6414.74|6414.74|6414.74|6391.75|6391.75|0
1646919300000|2022-03-10 13:35:00|6416.8|6416.8|6421.45|6421.45|6430.32|6430.32|6415.16|6415.16|0
1646919600000|2022-03-10 13:40:00|6421|6421|6432.24|6432.24|6434.04|6434.04|6419.96|6419.96|0
1646919900000|2022-03-10 13:45:00|6432.46|6432.46|6404.61|6404.61|6432.51|6432.51|6404.07|6404.07|0
1646920200000|2022-03-10 13:50:00|6405.56|6405.56|6385.53|6385.53|6407.88|6407.88|6385.53|6385.53|0
1646920500000|2022-03-10 13:55:00|6385.25|6385.25|6390.32|6390.32|6397.61|6397.61|6384.58|6384.58|0
1646920800000|2022-03-10 14:00:00|6390.21|6390.21|6386.44|6386.44|6394.7|6394.7|6379.88|6379.88|0
1646921100000|2022-03-10 14:05:00|6387.65|6387.65|6371.06|6371.06|6387.65|6387.65|6371.06|6371.06|0
1646921400000|2022-03-10 14:10:00|6370.87|6370.87|6374.01|6374.01|6376.8|6376.8|6364.51|6364.51|0
1646921700000|2022-03-10 14:15:00|6374.2|6374.2|6374.74|6374.74|6380.24|6380.24|6370.69|6370.69|0
1646922000000|2022-03-10 14:20:00|6374.59|6374.59|6379.58|6379.58|6380.03|6380.03|6365.97|6365.97|0
1646922300000|2022-03-10 14:25:00|6379.27|6379.27|6376.28|6376.28|6383|6383|6372.04|6372.04|0
1646922600000|2022-03-10 14:30:00|6376.43|6376.43|6399.5|6399.5|6400.95|6400.95|6353.05|6353.05|0
1646922900000|2022-03-10 14:35:00|6399.27|6399.27|6377.81|6377.81|6399.27|6399.27|6364.32|6364.32|0
1646923200000|2022-03-10 14:40:00|6376.86|6376.86|6402.17|6402.17|6419.52|6419.52|6376.36|6376.36|0
1646923500000|2022-03-10 14:45:00|6401.49|6401.49|6408.14|6408.14|6414.79|6414.79|6396.02|6396.02|0
1646923800000|2022-03-10 14:50:00|6408.27|6408.27|6426.25|6426.25|6427.87|6427.87|6398.27|6398.27|0
1646924100000|2022-03-10 14:55:00|6426.31|6426.31|6475.7|6475.7|6480.3|6480.3|6425.82|6425.82|0
1646924400000|2022-03-10 15:00:00|6476.36|6476.36|6428.97|6428.97|6476.36|6476.36|6423.26|6423.26|0
1646924700000|2022-03-10 15:05:00|6428.89|6428.89|6442.68|6442.68|6454.28|6454.28|6428.89|6428.89|0
1646925000000|2022-03-10 15:10:00|6442.55|6442.55|6444.71|6444.71|6456.69|6456.69|6437.1|6437.1|0
1646925300000|2022-03-10 15:15:00|6445.06|6445.06|6484.09|6484.09|6484.13|6484.13|6443.19|6443.19|0
1646925600000|2022-03-10 15:20:00|6484.19|6484.19|6449.69|6449.69|6487.9|6487.9|6442.04|6442.04|0
1646925900000|2022-03-10 15:25:00|6449.9|6449.9|6439.21|6439.21|6460.43|6460.43|6439.21|6439.21|0
1646926200000|2022-03-10 15:30:00|6439.05|6439.05|6395.31|6395.31|6439.05|6439.05|6394.93|6394.93|0
1646926500000|2022-03-10 15:35:00|6395.44|6395.44|6391.43|6391.43|6400.33|6400.33|6383.95|6383.95|0
1646926800000|2022-03-10 15:40:00|6391.35|6391.35|6396.76|6396.76|6408.47|6408.47|6386.78|6386.78|0
1646927100000|2022-03-10 15:45:00|6396.86|6396.86|6402.43|6402.43|6408.94|6408.94|6386.95|6386.95|0
1646927400000|2022-03-10 15:50:00|6402.34|6402.34|6393.35|6393.35|6402.34|6402.34|6380.46|6380.46|0
1646927700000|2022-03-10 15:55:00|6392.45|6392.45|6378.37|6378.37|6393.16|6393.16|6371.96|6371.96|0
1646928000000|2022-03-10 16:00:00|6378.48|6378.48|6374.48|6374.48|6384.31|6384.31|6374.48|6374.48|0
1646928300000|2022-03-10 16:05:00|6374.38|6374.38|6377.09|6377.09|6377.24|6377.24|6364.33|6364.33|0
1646928600000|2022-03-10 16:10:00|6377.53|6377.53|6374.4|6374.4|6377.71|6377.71|6371.04|6371.04|0
1646928900000|2022-03-10 16:15:00|6375|6375|6378.26|6378.26|6378.38|6378.38|6363.4|6363.4|0
1646929200000|2022-03-10 16:20:00|6378.21|6378.21|6384.11|6384.11|6386.92|6386.92|6377.02|6377.02|0
1646929500000|2022-03-10 16:25:00|6384.16|6384.16|6379.33|6379.33|6385.64|6385.64|6364.17|6364.17|0
1646986500000|2022-03-11 08:15:00|6597.22|6597.22|6524.11|6524.11|6617.39|6617.39|6522.06|6522.06|0
1646986800000|2022-03-11 08:20:00|6523.28|6523.28|6542.78|6542.78|6544.15|6544.15|6518.01|6518.01|0
1646987100000|2022-03-11 08:25:00|6542.21|6542.21|6576.77|6576.77|6589.13|6589.13|6541.21|6541.21|0
1646987400000|2022-03-11 08:30:00|6576.01|6576.01|6540.99|6540.99|6585.58|6585.58|6540.12|6540.12|0
1646987700000|2022-03-11 08:35:00|6541.14|6541.14|6548.33|6548.33|6558.74|6558.74|6541.14|6541.14|0
1646988000000|2022-03-11 08:40:00|6548.46|6548.46|6545.87|6545.87|6548.84|6548.84|6538.37|6538.37|0
1646988300000|2022-03-11 08:45:00|6546|6546|6588.54|6588.54|6590.64|6590.64|6544.37|6544.37|0
1646988600000|2022-03-11 08:50:00|6588.35|6588.35|6599.53|6599.53|6604.65|6604.65|6586.71|6586.71|0
1646988900000|2022-03-11 08:55:00|6600.04|6600.04|6596.37|6596.37|6609.15|6609.15|6594.06|6594.06|0
1646989200000|2022-03-11 09:00:00|6597.12|6597.12|6574.52|6574.52|6600.89|6600.89|6574.52|6574.52|0
1646989500000|2022-03-11 09:05:00|6574.72|6574.72|6577.16|6577.16|6592.36|6592.36|6572.2|6572.2|0
1646989800000|2022-03-11 09:10:00|6577.67|6577.67|6586.4|6586.4|6587.12|6587.12|6574.02|6574.02|0
1646990100000|2022-03-11 09:15:00|6586.06|6586.06|6582.89|6582.89|6594.74|6594.74|6580.22|6580.22|0
1646990400000|2022-03-11 09:20:00|6582.34|6582.34|6583.07|6583.07|6590.62|6590.62|6578.48|6578.48|0
1646990700000|2022-03-11 09:25:00|6583.33|6583.33|6592.46|6592.46|6599.46|6599.46|6583.33|6583.33|0
1646991000000|2022-03-11 09:30:00|6592.35|6592.35|6596.57|6596.57|6598.23|6598.23|6585.12|6585.12|0
1646991300000|2022-03-11 09:35:00|6595.82|6595.82|6589.76|6589.76|6599.68|6599.68|6584.14|6584.14|0
1646991600000|2022-03-11 09:40:00|6589.84|6589.84|6606.9|6606.9|6610.22|6610.22|6589.84|6589.84|0
1646991900000|2022-03-11 09:45:00|6606.76|6606.76|6609.37|6609.37|6617.71|6617.71|6604.24|6604.24|0
1646992200000|2022-03-11 09:50:00|6609.06|6609.06|6600.82|6600.82|6612.89|6612.89|6595.12|6595.12|0
1646992500000|2022-03-11 09:55:00|6600.74|6600.74|6597.05|6597.05|6601.9|6601.9|6590.38|6590.38|0
1646992800000|2022-03-11 10:00:00|6597.28|6597.28|6621.75|6621.75|6623.48|6623.48|6597.28|6597.28|0
1646993100000|2022-03-11 10:05:00|6621.86|6621.86|6617.65|6617.65|6625.23|6625.23|6617.65|6617.65|0
1646993400000|2022-03-11 10:10:00|6617.81|6617.81|6618.04|6618.04|6620.42|6620.42|6607.14|6607.14|0
1646993700000|2022-03-11 10:15:00|6618.02|6618.02|6627.8|6627.8|6633.89|6633.89|6617.86|6617.86|0
1646994000000|2022-03-11 10:20:00|6628|6628|6637.42|6637.42|6637.84|6637.84|6625.31|6625.31|0
1646994300000|2022-03-11 10:25:00|6636.22|6636.22|6645.53|6645.53|6656.09|6656.09|6636.22|6636.22|0
1646994600000|2022-03-11 10:30:00|6645.76|6645.76|6620.79|6620.79|6645.76|6645.76|6620.79|6620.79|0
1646994900000|2022-03-11 10:35:00|6620.17|6620.17|6603.54|6603.54|6622.47|6622.47|6598.78|6598.78|0
1646995200000|2022-03-11 10:40:00|6603.76|6603.76|6595.45|6595.45|6603.93|6603.93|6588.1|6588.1|0
1646995500000|2022-03-11 10:45:00|6595.37|6595.37|6606.88|6606.88|6607.78|6607.78|6593.1|6593.1|0
1646995800000|2022-03-11 10:50:00|6607.57|6607.57|6578.35|6578.35|6607.57|6607.57|6577.06|6577.06|0
1646996100000|2022-03-11 10:55:00|6578.69|6578.69|6577.05|6577.05|6587.82|6587.82|6572.11|6572.11|0
1646996400000|2022-03-11 11:00:00|6576.96|6576.96|6589.56|6589.56|6597.31|6597.31|6576.03|6576.03|0
1646996700000|2022-03-11 11:05:00|6589.51|6589.51|6591.75|6591.75|6593.18|6593.18|6582.89|6582.89|0
1646997000000|2022-03-11 11:10:00|6592.32|6592.32|6591.94|6591.94|6599|6599|6588.19|6588.19|0
1646997300000|2022-03-11 11:15:00|6592.05|6592.05|6597.76|6597.76|6598.81|6598.81|6590.4|6590.4|0
1646997600000|2022-03-11 11:20:00|6597.79|6597.79|6701.37|6701.37|6719.61|6719.61|6590.28|6590.28|0
1646997900000|2022-03-11 11:25:00|6700.88|6700.88|6708.05|6708.05|6788.21|6788.21|6684.82|6684.82|0
1646998200000|2022-03-11 11:30:00|6707.66|6707.66|6756.63|6756.63|6759.18|6759.18|6707.66|6707.66|0
1646998500000|2022-03-11 11:35:00|6756.49|6756.49|6709.86|6709.86|6762.3|6762.3|6699.13|6699.13|0
1646998800000|2022-03-11 11:40:00|6710.47|6710.47|6751.71|6751.71|6756.79|6756.79|6710.47|6710.47|0
1646999100000|2022-03-11 11:45:00|6751.83|6751.83|6767.22|6767.22|6770.52|6770.52|6751.83|6751.83|0
1646999400000|2022-03-11 11:50:00|6768.89|6768.89|6774.22|6774.22|6782.18|6782.18|6762.37|6762.37|0
1646999700000|2022-03-11 11:55:00|6773.54|6773.54|6765.52|6765.52|6775.05|6775.05|6758.69|6758.69|0
1647000000000|2022-03-11 12:00:00|6764.67|6764.67|6772.74|6772.74|6772.95|6772.95|6741.24|6741.24|0
1647000300000|2022-03-11 12:05:00|6772.71|6772.71|6771.19|6771.19|6776.46|6776.46|6756.4|6756.4|0
1647000600000|2022-03-11 12:10:00|6770.8|6770.8|6767.95|6767.95|6783.16|6783.16|6767.9|6767.9|0
1647000900000|2022-03-11 12:15:00|6767.72|6767.72|6768.88|6768.88|6784.42|6784.42|6767.61|6767.61|0
1647001200000|2022-03-11 12:20:00|6768.54|6768.54|6772.97|6772.97|6778.79|6778.79|6767.82|6767.82|0
1647001500000|2022-03-11 12:25:00|6771.79|6771.79|6780.45|6780.45|6780.45|6780.45|6760.54|6760.54|0
1647001800000|2022-03-11 12:30:00|6779.98|6779.98|6774.4|6774.4|6794.7|6794.7|6768.58|6768.58|0
1647002100000|2022-03-11 12:35:00|6774.26|6774.26|6782.38|6782.38|6782.53|6782.53|6770.05|6770.05|0
1647002400000|2022-03-11 12:40:00|6782.35|6782.35|6771|6771|6782.53|6782.53|6763.09|6763.09|0
1647002700000|2022-03-11 12:45:00|6770.85|6770.85|6758.33|6758.33|6770.85|6770.85|6754.55|6754.55|0
1647003000000|2022-03-11 12:50:00|6758.03|6758.03|6744.04|6744.04|6758.4|6758.4|6743.43|6743.43|0
1647003300000|2022-03-11 12:55:00|6744.17|6744.17|6746.72|6746.72|6747.17|6747.17|6729.15|6729.15|0
1647003600000|2022-03-11 13:00:00|6747.57|6747.57|6757.97|6757.97|6764.62|6764.62|6747.39|6747.39|0
1647003900000|2022-03-11 13:05:00|6758.28|6758.28|6777.27|6777.27|6777.27|6777.27|6758.28|6758.28|0
1647004200000|2022-03-11 13:10:00|6776.81|6776.81|6766.94|6766.94|6782.87|6782.87|6763.76|6763.76|0
1647004500000|2022-03-11 13:15:00|6766.7|6766.7|6771.15|6771.15|6777.83|6777.83|6766.7|6766.7|0
1647004800000|2022-03-11 13:20:00|6771.68|6771.68|6792.08|6792.08|6792.08|6792.08|6769.65|6769.65|0
1647005100000|2022-03-11 13:25:00|6792.14|6792.14|6787.67|6787.67|6793.48|6793.48|6782.32|6782.32|0
1647005400000|2022-03-11 13:30:00|6787.74|6787.74|6795.15|6795.15|6802.06|6802.06|6786.92|6786.92|0
1647005700000|2022-03-11 13:35:00|6795.26|6795.26|6791.55|6791.55|6795.75|6795.75|6791.55|6791.55|0
1647006000000|2022-03-11 13:40:00|6791.78|6791.78|6802.71|6802.71|6810.5|6810.5|6783.25|6783.25|0
1647006300000|2022-03-11 13:45:00|6802.61|6802.61|6800.32|6800.32|6802.61|6802.61|6792.51|6792.51|0
1647006600000|2022-03-11 13:50:00|6800.58|6800.58|6798.42|6798.42|6808.25|6808.25|6796.63|6796.63|0
1647006900000|2022-03-11 13:55:00|6798.31|6798.31|6802.66|6802.66|6807.65|6807.65|6798.31|6798.31|0
1647007200000|2022-03-11 14:00:00|6802.58|6802.58|6794.28|6794.28|6803.9|6803.9|6794.28|6794.28|0
1647007500000|2022-03-11 14:05:00|6794.21|6794.21|6788.21|6788.21|6795.74|6795.74|6783.2|6783.2|0
1647007800000|2022-03-11 14:10:00|6788.12|6788.12|6773.84|6773.84|6789.29|6789.29|6773.52|6773.52|0
1647008100000|2022-03-11 14:15:00|6773.95|6773.95|6778.96|6778.96|6784.24|6784.24|6767.73|6767.73|0
1647008400000|2022-03-11 14:20:00|6779.98|6779.98|6770.12|6770.12|6785.75|6785.75|6768.61|6768.61|0
1647008700000|2022-03-11 14:25:00|6769.47|6769.47|6750.11|6750.11|6775.13|6775.13|6750.01|6750.01|0
1647009000000|2022-03-11 14:30:00|6749.88|6749.88|6715.94|6715.94|6754.79|6754.79|6712.6|6712.6|0
1647009300000|2022-03-11 14:35:00|6716.03|6716.03|6681.22|6681.22|6719.74|6719.74|6681.22|6681.22|0
1647009600000|2022-03-11 14:40:00|6680.88|6680.88|6673.11|6673.11|6690.39|6690.39|6670.89|6670.89|0
1647009900000|2022-03-11 14:45:00|6673.79|6673.79|6681.02|6681.02|6691.83|6691.83|6673.79|6673.79|0
1647010200000|2022-03-11 14:50:00|6682.05|6682.05|6647.64|6647.64|6682.05|6682.05|6646.07|6646.07|0
1647010500000|2022-03-11 14:55:00|6647.7|6647.7|6645.78|6645.78|6654.49|6654.49|6641.48|6641.48|0
1647010800000|2022-03-11 15:00:00|6645.66|6645.66|6630.98|6630.98|6653.24|6653.24|6621.62|6621.62|0
1647011100000|2022-03-11 15:05:00|6631.21|6631.21|6631.6|6631.6|6651.08|6651.08|6631.21|6631.21|0
1647011400000|2022-03-11 15:10:00|6631.26|6631.26|6653.25|6653.25|6666.74|6666.74|6631.26|6631.26|0
1647011700000|2022-03-11 15:15:00|6653.36|6653.36|6658.72|6658.72|6675.54|6675.54|6649.1|6649.1|0
1647012000000|2022-03-11 15:20:00|6658.88|6658.88|6643.9|6643.9|6658.88|6658.88|6633.9|6633.9|0
1647012300000|2022-03-11 15:25:00|6643.78|6643.78|6658.61|6658.61|6666.09|6666.09|6643.6|6643.6|0
1647012600000|2022-03-11 15:30:00|6658.56|6658.56|6647.11|6647.11|6658.66|6658.66|6645.94|6645.94|0
1647012900000|2022-03-11 15:35:00|6647|6647|6655.45|6655.45|6665.02|6665.02|6646.24|6646.24|0
1647013200000|2022-03-11 15:40:00|6655.55|6655.55|6637.53|6637.53|6664.36|6664.36|6637.2|6637.2|0
1647013500000|2022-03-11 15:45:00|6637.29|6637.29|6623.12|6623.12|6639.99|6639.99|6616.8|6616.8|0
1647013800000|2022-03-11 15:50:00|6623.36|6623.36|6625.72|6625.72|6634.27|6634.27|6619.98|6619.98|0
1647014100000|2022-03-11 15:55:00|6625.92|6625.92|6625.98|6625.98|6633.84|6633.84|6618.28|6618.28|0
1647014400000|2022-03-11 16:00:00|6626.1|6626.1|6621.86|6621.86|6632.02|6632.02|6619.54|6619.54|0
1647014700000|2022-03-11 16:05:00|6622.05|6622.05|6617.25|6617.25|6624.54|6624.54|6600.7|6600.7|0
1647015000000|2022-03-11 16:10:00|6616.79|6616.79|6619.57|6619.57|6622.88|6622.88|6613.72|6613.72|0
1647015300000|2022-03-11 16:15:00|6619.51|6619.51|6622.4|6622.4|6625.79|6625.79|6613.01|6613.01|0
1647015600000|2022-03-11 16:20:00|6622.51|6622.51|6628.15|6628.15|6628.52|6628.52|6621.57|6621.57|0
1647015900000|2022-03-11 16:25:00|6628.4|6628.4|6618.67|6618.67|6631.31|6631.31|6617.58|6617.58|0
1647245700000|2022-03-14 08:15:00|6752.81|6752.81|6736.78|6736.78|6752.82|6752.82|6726.25|6726.25|0
1647246000000|2022-03-14 08:20:00|6737.54|6737.54|6729.72|6729.72|6754.58|6754.58|6719.62|6719.62|0
1647246300000|2022-03-14 08:25:00|6729.59|6729.59|6712.1|6712.1|6730.99|6730.99|6694.89|6694.89|0
1647246600000|2022-03-14 08:30:00|6711.34|6711.34|6702.65|6702.65|6712.24|6712.24|6694.64|6694.64|0
1647246900000|2022-03-14 08:35:00|6702.83|6702.83|6706.82|6706.82|6709.43|6709.43|6698.15|6698.15|0
1647247200000|2022-03-14 08:40:00|6706.48|6706.48|6695.54|6695.54|6711.48|6711.48|6685.66|6685.66|0
1647247500000|2022-03-14 08:45:00|6695.41|6695.41|6711.05|6711.05|6715.85|6715.85|6694.43|6694.43|0
1647247800000|2022-03-14 08:50:00|6711.16|6711.16|6681.3|6681.3|6720.08|6720.08|6674.38|6674.38|0
1647248100000|2022-03-14 08:55:00|6681.52|6681.52|6680.21|6680.21|6683.52|6683.52|6674.3|6674.3|0
1647248400000|2022-03-14 09:00:00|6680.59|6680.59|6676.72|6676.72|6685.15|6685.15|6673.62|6673.62|0
1647248700000|2022-03-14 09:05:00|6677.4|6677.4|6683.96|6683.96|6690.48|6690.48|6676.7|6676.7|0
1647249000000|2022-03-14 09:10:00|6683.97|6683.97|6688.15|6688.15|6707.46|6707.46|6683.97|6683.97|0
1647249300000|2022-03-14 09:15:00|6687.92|6687.92|6694.04|6694.04|6698.39|6698.39|6687.92|6687.92|0
1647249600000|2022-03-14 09:20:00|6693.02|6693.02|6685.18|6685.18|6693.54|6693.54|6684.92|6684.92|0
1647249900000|2022-03-14 09:25:00|6684.74|6684.74|6670.41|6670.41|6684.74|6684.74|6666.45|6666.45|0
1647250200000|2022-03-14 09:30:00|6671.02|6671.02|6672.94|6672.94|6686|6686|6670.41|6670.41|0
1647250500000|2022-03-14 09:35:00|6672.75|6672.75|6689.35|6689.35|6692.31|6692.31|6670.25|6670.25|0
1647250800000|2022-03-14 09:40:00|6689.73|6689.73|6710.92|6710.92|6717.19|6717.19|6689.73|6689.73|0
1647251100000|2022-03-14 09:45:00|6708.86|6708.86|6706.72|6706.72|6722.59|6722.59|6705.33|6705.33|0
1647251400000|2022-03-14 09:50:00|6706.82|6706.82|6708.36|6708.36|6711.32|6711.32|6698.02|6698.02|0
1647251700000|2022-03-14 09:55:00|6708.47|6708.47|6694.13|6694.13|6715.47|6715.47|6691.74|6691.74|0
1647252000000|2022-03-14 10:00:00|6694.02|6694.02|6675.67|6675.67|6698.28|6698.28|6673.87|6673.87|0
1647252300000|2022-03-14 10:05:00|6675.42|6675.42|6684.01|6684.01|6685.63|6685.63|6675.22|6675.22|0
1647252600000|2022-03-14 10:10:00|6683.93|6683.93|6673.68|6673.68|6683.93|6683.93|6658.3|6658.3|0
1647252900000|2022-03-14 10:15:00|6673.65|6673.65|6680|6680|6685.41|6685.41|6671.82|6671.82|0
1647253200000|2022-03-14 10:20:00|6679.99|6679.99|6689.46|6689.46|6691.37|6691.37|6679.99|6679.99|0
1647253500000|2022-03-14 10:25:00|6689.37|6689.37|6695.25|6695.25|6695.38|6695.38|6689.37|6689.37|0
1647253800000|2022-03-14 10:30:00|6695.36|6695.36|6688.26|6688.26|6706.5|6706.5|6682.75|6682.75|0
1647254100000|2022-03-14 10:35:00|6688.4|6688.4|6670.63|6670.63|6688.4|6688.4|6670.41|6670.41|0
1647254400000|2022-03-14 10:40:00|6670.48|6670.48|6657.39|6657.39|6671.95|6671.95|6657.14|6657.14|0
1647254700000|2022-03-14 10:45:00|6657.27|6657.27|6653.53|6653.53|6661.16|6661.16|6653.23|6653.23|0
1647255000000|2022-03-14 10:50:00|6653.66|6653.66|6647.85|6647.85|6653.66|6653.66|6638.93|6638.93|0
1647255300000|2022-03-14 10:55:00|6647.73|6647.73|6667.88|6667.88|6667.88|6667.88|6647.43|6647.43|0
1647255600000|2022-03-14 11:00:00|6668.16|6668.16|6660.87|6660.87|6668.16|6668.16|6659.99|6659.99|0
1647255900000|2022-03-14 11:05:00|6661.18|6661.18|6659.15|6659.15|6664.14|6664.14|6658.83|6658.83|0
1647256200000|2022-03-14 11:10:00|6659.04|6659.04|6667.95|6667.95|6667.95|6667.95|6659.04|6659.04|0
1647256500000|2022-03-14 11:15:00|6667.61|6667.61|6664.35|6664.35|6670.01|6670.01|6663.03|6663.03|0
1647256800000|2022-03-14 11:20:00|6664.66|6664.66|6664.4|6664.4|6668.75|6668.75|6663.99|6663.99|0
1647257100000|2022-03-14 11:25:00|6664.61|6664.61|6634.65|6634.65|6665.01|6665.01|6633.26|6633.26|0
1647257400000|2022-03-14 11:30:00|6634.52|6634.52|6632.54|6632.54|6643.78|6643.78|6631.55|6631.55|0
1647257700000|2022-03-14 11:35:00|6632.92|6632.92|6632.87|6632.87|6643.2|6643.2|6630.56|6630.56|0
1647258000000|2022-03-14 11:40:00|6633.06|6633.06|6629.86|6629.86|6642.17|6642.17|6629.71|6629.71|0
1647258300000|2022-03-14 11:45:00|6629.77|6629.77|6629.81|6629.81|6632.02|6632.02|6623.7|6623.7|0
1647258600000|2022-03-14 11:50:00|6629.67|6629.67|6618.08|6618.08|6629.76|6629.76|6616.58|6616.58|0
1647258900000|2022-03-14 11:55:00|6617.99|6617.99|6621.26|6621.26|6629.59|6629.59|6612.58|6612.58|0
1647259200000|2022-03-14 12:00:00|6621.07|6621.07|6631.21|6631.21|6631.78|6631.78|6619.91|6619.91|0
1647259500000|2022-03-14 12:05:00|6631.32|6631.32|6637.72|6637.72|6641.09|6641.09|6631.32|6631.32|0
1647259800000|2022-03-14 12:10:00|6638.29|6638.29|6626.13|6626.13|6638.5|6638.5|6625.64|6625.64|0
1647260100000|2022-03-14 12:15:00|6626.04|6626.04|6615.79|6615.79|6630.89|6630.89|6615.51|6615.51|0
1647260400000|2022-03-14 12:20:00|6615.33|6615.33|6608.06|6608.06|6615.33|6615.33|6608.06|6608.06|0
1647260700000|2022-03-14 12:25:00|6607.87|6607.87|6601.86|6601.86|6608.65|6608.65|6601.86|6601.86|0
1647261000000|2022-03-14 12:30:00|6602.2|6602.2|6617.53|6617.53|6617.53|6617.53|6602.2|6602.2|0
1647261300000|2022-03-14 12:35:00|6617.51|6617.51|6617.97|6617.97|6619.65|6619.65|6611.34|6611.34|0
1647261600000|2022-03-14 12:40:00|6617.7|6617.7|6641.06|6641.06|6641.06|6641.06|6617.7|6617.7|0
1647261900000|2022-03-14 12:45:00|6641.32|6641.32|6633.07|6633.07|6644.34|6644.34|6633.07|6633.07|0
1647262200000|2022-03-14 12:50:00|6633.73|6633.73|6643.17|6643.17|6651.59|6651.59|6622.92|6622.92|0
1647262500000|2022-03-14 12:55:00|6642.95|6642.95|6630.2|6630.2|6642.95|6642.95|6619.77|6619.77|0
1647262800000|2022-03-14 13:00:00|6630.32|6630.32|6631.75|6631.75|6633.77|6633.77|6622.7|6622.7|0
1647263100000|2022-03-14 13:05:00|6631.59|6631.59|6635.99|6635.99|6636.21|6636.21|6628.61|6628.61|0
1647263400000|2022-03-14 13:10:00|6635.8|6635.8|6642.18|6642.18|6642.18|6642.18|6635.8|6635.8|0
1647263700000|2022-03-14 13:15:00|6641.91|6641.91|6642.82|6642.82|6650.18|6650.18|6640.08|6640.08|0
1647264000000|2022-03-14 13:20:00|6643.09|6643.09|6647.7|6647.7|6653.74|6653.74|6643.09|6643.09|0
1647264300000|2022-03-14 13:25:00|6647.86|6647.86|6651.05|6651.05|6657.04|6657.04|6647.86|6647.86|0
1647264600000|2022-03-14 13:30:00|6650.67|6650.67|6628.29|6628.29|6674.69|6674.69|6625.32|6625.32|0
1647264900000|2022-03-14 13:35:00|6627.77|6627.77|6601.04|6601.04|6628.31|6628.31|6593.59|6593.59|0
1647265200000|2022-03-14 13:40:00|6600.92|6600.92|6627.01|6627.01|6628.71|6628.71|6592.07|6592.07|0
1647265500000|2022-03-14 13:45:00|6626.71|6626.71|6637.83|6637.83|6646.76|6646.76|6624.81|6624.81|0
1647265800000|2022-03-14 13:50:00|6638.14|6638.14|6630.29|6630.29|6648.99|6648.99|6630.29|6630.29|0
1647266100000|2022-03-14 13:55:00|6630.52|6630.52|6636.04|6636.04|6641.16|6641.16|6623|6623|0
1647266400000|2022-03-14 14:00:00|6636.37|6636.37|6651.71|6651.71|6661.75|6661.75|6624.7|6624.7|0
1647266700000|2022-03-14 14:05:00|6651.33|6651.33|6666.79|6666.79|6666.79|6666.79|6650.95|6650.95|0
1647267000000|2022-03-14 14:10:00|6666.68|6666.68|6689.7|6689.7|6691.32|6691.32|6665.79|6665.79|0
1647267300000|2022-03-14 14:15:00|6689.89|6689.89|6685.66|6685.66|6691.61|6691.61|6673.16|6673.16|0
1647267600000|2022-03-14 14:20:00|6685.55|6685.55|6687.01|6687.01|6689.12|6689.12|6680.57|6680.57|0
1647267900000|2022-03-14 14:25:00|6686.47|6686.47|6668.44|6668.44|6691.22|6691.22|6668.27|6668.27|0
1647268200000|2022-03-14 14:30:00|6667.84|6667.84|6656.63|6656.63|6668.05|6668.05|6643.3|6643.3|0
1647268500000|2022-03-14 14:35:00|6656.69|6656.69|6657.18|6657.18|6659.08|6659.08|6651.81|6651.81|0
1647268800000|2022-03-14 14:40:00|6658.55|6658.55|6658.84|6658.84|6668.99|6668.99|6658.37|6658.37|0
1647269100000|2022-03-14 14:45:00|6658.73|6658.73|6650.77|6650.77|6658.94|6658.94|6646.62|6646.62|0
1647269400000|2022-03-14 14:50:00|6650.73|6650.73|6657.08|6657.08|6666.01|6666.01|6647|6647|0
1647269700000|2022-03-14 14:55:00|6657.02|6657.02|6653.43|6653.43|6660.21|6660.21|6644.4|6644.4|0
1647270000000|2022-03-14 15:00:00|6653.47|6653.47|6650.62|6650.62|6660.56|6660.56|6647.4|6647.4|0
1647270300000|2022-03-14 15:05:00|6651.37|6651.37|6641.16|6641.16|6652.48|6652.48|6639.79|6639.79|0
1647270600000|2022-03-14 15:10:00|6641.35|6641.35|6623.85|6623.85|6642.64|6642.64|6622.44|6622.44|0
1647270900000|2022-03-14 15:15:00|6624.04|6624.04|6624.52|6624.52|6631.22|6631.22|6620.92|6620.92|0
1647271200000|2022-03-14 15:20:00|6624.65|6624.65|6601.79|6601.79|6624.9|6624.9|6601.07|6601.07|0
1647271500000|2022-03-14 15:25:00|6601.9|6601.9|6609.42|6609.42|6610.75|6610.75|6601.15|6601.15|0
1647271800000|2022-03-14 15:30:00|6609.34|6609.34|6623.36|6623.36|6623.46|6623.46|6604.31|6604.31|0
1647272100000|2022-03-14 15:35:00|6623.42|6623.42|6618.64|6618.64|6624.28|6624.28|6607.56|6607.56|0
1647272400000|2022-03-14 15:40:00|6618.17|6618.17|6606.05|6606.05|6618.17|6618.17|6601.44|6601.44|0
1647272700000|2022-03-14 15:45:00|6606.02|6606.02|6595.55|6595.55|6614.15|6614.15|6595.55|6595.55|0
1647273000000|2022-03-14 15:50:00|6595.27|6595.27|6607.19|6607.19|6607.6|6607.6|6592.08|6592.08|0
1647273300000|2022-03-14 15:55:00|6607.53|6607.53|6609.84|6609.84|6609.84|6609.84|6602.38|6602.38|0
1647273600000|2022-03-14 16:00:00|6609.75|6609.75|6606.17|6606.17|6610.13|6610.13|6603.27|6603.27|0
1647273900000|2022-03-14 16:05:00|6606.07|6606.07|6601.72|6601.72|6613.31|6613.31|6601.69|6601.69|0
1647274200000|2022-03-14 16:10:00|6602.02|6602.02|6595.72|6595.72|6606.77|6606.77|6594.31|6594.31|0
1647274500000|2022-03-14 16:15:00|6595.94|6595.94|6601.73|6601.73|6601.99|6601.99|6594.48|6594.48|0
1647274800000|2022-03-14 16:20:00|6601.84|6601.84|6609.77|6609.77|6610.5|6610.5|6598.07|6598.07|0
1647275100000|2022-03-14 16:25:00|6609.58|6609.58|6606.64|6606.64|6610.09|6610.09|6599.88|6599.88|0
1647332100000|2022-03-15 08:15:00|6481.71|6481.71|6464.92|6464.92|6488.14|6488.14|6464.38|6464.38|0
1647332400000|2022-03-15 08:20:00|6465.46|6465.46|6469.82|6469.82|6487.61|6487.61|6464.78|6464.78|0
1647332700000|2022-03-15 08:25:00|6469.74|6469.74|6467.54|6467.54|6477.2|6477.2|6455.18|6455.18|0
1647333000000|2022-03-15 08:30:00|6467.41|6467.41|6456.5|6456.5|6467.41|6467.41|6451.58|6451.58|0
1647333300000|2022-03-15 08:35:00|6456.6|6456.6|6461.22|6461.22|6463.01|6463.01|6454.38|6454.38|0
1647333600000|2022-03-15 08:40:00|6461.15|6461.15|6444.42|6444.42|6462.68|6462.68|6444.42|6444.42|0
1647333900000|2022-03-15 08:45:00|6443.29|6443.29|6446.54|6446.54|6447.18|6447.18|6439.03|6439.03|0
1647334200000|2022-03-15 08:50:00|6446.63|6446.63|6437.6|6437.6|6449.03|6449.03|6436.87|6436.87|0
1647334500000|2022-03-15 08:55:00|6437.91|6437.91|6441.25|6441.25|6442.55|6442.55|6432.22|6432.22|0
1647334800000|2022-03-15 09:00:00|6441.35|6441.35|6446.45|6446.45|6446.64|6446.64|6437.59|6437.59|0
1647335100000|2022-03-15 09:05:00|6447.05|6447.05|6453.33|6453.33|6454.82|6454.82|6446.18|6446.18|0
1647335400000|2022-03-15 09:10:00|6453.52|6453.52|6459.05|6459.05|6472.56|6472.56|6453.52|6453.52|0
1647335700000|2022-03-15 09:15:00|6459.16|6459.16|6450.7|6450.7|6464.52|6464.52|6449.24|6449.24|0
1647336000000|2022-03-15 09:20:00|6451.17|6451.17|6465.32|6465.32|6466.11|6466.11|6445.56|6445.56|0
1647336300000|2022-03-15 09:25:00|6464.97|6464.97|6455.06|6455.06|6468.96|6468.96|6453|6453|0
1647336600000|2022-03-15 09:30:00|6454.77|6454.77|6458.54|6458.54|6459.53|6459.53|6450.24|6450.24|0
1647336900000|2022-03-15 09:35:00|6458.7|6458.7|6447.93|6447.93|6460.38|6460.38|6441.33|6441.33|0
1647337200000|2022-03-15 09:40:00|6447.67|6447.67|6450.06|6450.06|6475.03|6475.03|6442.31|6442.31|0
1647337500000|2022-03-15 09:45:00|6449.95|6449.95|6475.63|6475.63|6482.86|6482.86|6449.95|6449.95|0
1647337800000|2022-03-15 09:50:00|6475.32|6475.32|6459.7|6459.7|6477.79|6477.79|6459.48|6459.48|0
1647338100000|2022-03-15 09:55:00|6460.39|6460.39|6456.63|6456.63|6467.02|6467.02|6452.84|6452.84|0
1647338400000|2022-03-15 10:00:00|6456.29|6456.29|6464.75|6464.75|6466.65|6466.65|6450.75|6450.75|0
1647338700000|2022-03-15 10:05:00|6464.37|6464.37|6475.08|6475.08|6475.37|6475.37|6463.8|6463.8|0
1647339000000|2022-03-15 10:10:00|6476.79|6476.79|6502.07|6502.07|6502.07|6502.07|6476.79|6476.79|0
1647339300000|2022-03-15 10:15:00|6500.36|6500.36|6499.1|6499.1|6504.4|6504.4|6489.85|6489.85|0
1647339600000|2022-03-15 10:20:00|6498.42|6498.42|6508.41|6508.41|6508.49|6508.49|6498.06|6498.06|0
1647339900000|2022-03-15 10:25:00|6508.02|6508.02|6506.89|6506.89|6511.53|6511.53|6506.04|6506.04|0
1647340200000|2022-03-15 10:30:00|6506.7|6506.7|6511.8|6511.8|6513.14|6513.14|6505.37|6505.37|0
1647340500000|2022-03-15 10:35:00|6511.92|6511.92|6520.09|6520.09|6522.78|6522.78|6511.92|6511.92|0
1647340800000|2022-03-15 10:40:00|6520.21|6520.21|6507.7|6507.7|6520.27|6520.27|6506.5|6506.5|0
1647341100000|2022-03-15 10:45:00|6507.54|6507.54|6519.56|6519.56|6520.12|6520.12|6505.52|6505.52|0
1647341400000|2022-03-15 10:50:00|6519.18|6519.18|6531.97|6531.97|6532.43|6532.43|6517.96|6517.96|0
1647341700000|2022-03-15 10:55:00|6532.37|6532.37|6532.59|6532.59|6551.68|6551.68|6532.37|6532.37|0
1647342000000|2022-03-15 11:00:00|6532.78|6532.78|6531.76|6531.76|6535.81|6535.81|6531.6|6531.6|0
1647342300000|2022-03-15 11:05:00|6531.67|6531.67|6546.82|6546.82|6548.35|6548.35|6530.5|6530.5|0
1647342600000|2022-03-15 11:10:00|6546.74|6546.74|6556.76|6556.76|6557.33|6557.33|6546.49|6546.49|0
1647342900000|2022-03-15 11:15:00|6558.33|6558.33|6558.85|6558.85|6562.5|6562.5|6552.09|6552.09|0
1647343200000|2022-03-15 11:20:00|6559.08|6559.08|6556.9|6556.9|6562.91|6562.91|6553.55|6553.55|0
1647343500000|2022-03-15 11:25:00|6556.85|6556.85|6551.88|6551.88|6557.93|6557.93|6547.01|6547.01|0
1647343800000|2022-03-15 11:30:00|6551.93|6551.93|6569.58|6569.58|6570.97|6570.97|6551.93|6551.93|0
1647344100000|2022-03-15 11:35:00|6570.27|6570.27|6571.57|6571.57|6572.74|6572.74|6568.52|6568.52|0
1647344400000|2022-03-15 11:40:00|6571.95|6571.95|6554.84|6554.84|6571.95|6571.95|6553.47|6553.47|0
1647344700000|2022-03-15 11:45:00|6555.03|6555.03|6559.19|6559.19|6564.51|6564.51|6554.17|6554.17|0
1647345000000|2022-03-15 11:50:00|6559.29|6559.29|6559.78|6559.78|6563.63|6563.63|6558.94|6558.94|0
1647345300000|2022-03-15 11:55:00|6559.44|6559.44|6563|6563|6567.27|6567.27|6559.44|6559.44|0
1647345600000|2022-03-15 12:00:00|6562.92|6562.92|6562.36|6562.36|6562.92|6562.92|6558.04|6558.04|0
1647345900000|2022-03-15 12:05:00|6562.65|6562.65|6569.81|6569.81|6573.37|6573.37|6561.96|6561.96|0
1647346200000|2022-03-15 12:10:00|6570.16|6570.16|6584.15|6584.15|6586.07|6586.07|6570.16|6570.16|0
1647346500000|2022-03-15 12:15:00|6584.33|6584.33|6594.77|6594.77|6594.77|6594.77|6583.37|6583.37|0
1647346800000|2022-03-15 12:20:00|6595.03|6595.03|6610.6|6610.6|6613.57|6613.57|6594.27|6594.27|0
1647347100000|2022-03-15 12:25:00|6610.75|6610.75|6605.67|6605.67|6611.04|6611.04|6605.27|6605.27|0
1647347400000|2022-03-15 12:30:00|6605.94|6605.94|6624.28|6624.28|6632.8|6632.8|6605.94|6605.94|0
1647347700000|2022-03-15 12:35:00|6624.63|6624.63|6618.03|6618.03|6625.32|6625.32|6617.2|6617.2|0
1647348000000|2022-03-15 12:40:00|6617.92|6617.92|6605.89|6605.89|6620.37|6620.37|6605.29|6605.29|0
1647348300000|2022-03-15 12:45:00|6606.03|6606.03|6599.58|6599.58|6611.63|6611.63|6596.91|6596.91|0
1647348600000|2022-03-15 12:50:00|6600.99|6600.99|6600.26|6600.26|6601.86|6601.86|6598.68|6598.68|0
1647348900000|2022-03-15 12:55:00|6600.4|6600.4|6595.6|6595.6|6603.18|6603.18|6594.5|6594.5|0
1647349200000|2022-03-15 13:00:00|6594.83|6594.83|6605.01|6605.01|6605.01|6605.01|6594.53|6594.53|0
1647349500000|2022-03-15 13:05:00|6604.75|6604.75|6607.65|6607.65|6613.96|6613.96|6601.96|6601.96|0
1647349800000|2022-03-15 13:10:00|6607.73|6607.73|6622.56|6622.56|6622.95|6622.95|6607.73|6607.73|0
1647350100000|2022-03-15 13:15:00|6622.64|6622.64|6628.96|6628.96|6630.14|6630.14|6622.34|6622.34|0
1647350400000|2022-03-15 13:20:00|6629.02|6629.02|6624.55|6624.55|6629.25|6629.25|6622.79|6622.79|0
1647350700000|2022-03-15 13:25:00|6624.36|6624.36|6631.53|6631.53|6634.95|6634.95|6620.47|6620.47|0
1647351000000|2022-03-15 13:30:00|6631.43|6631.43|6661.31|6661.31|6661.67|6661.67|6631.43|6631.43|0
1647351300000|2022-03-15 13:35:00|6661.53|6661.53|6638.83|6638.83|6669.23|6669.23|6636|6636|0
1647351600000|2022-03-15 13:40:00|6638.97|6638.97|6598.57|6598.57|6644.35|6644.35|6595.73|6595.73|0
1647351900000|2022-03-15 13:45:00|6598.53|6598.53|6615.39|6615.39|6615.81|6615.81|6589.97|6589.97|0
1647352200000|2022-03-15 13:50:00|6615.68|6615.68|6615.84|6615.84|6623.18|6623.18|6606.74|6606.74|0
1647352500000|2022-03-15 13:55:00|6616.26|6616.26|6644.45|6644.45|6644.54|6644.54|6616.26|6616.26|0
1647352800000|2022-03-15 14:00:00|6644.28|6644.28|6649.74|6649.74|6658.14|6658.14|6642.52|6642.52|0
1647353100000|2022-03-15 14:05:00|6649.65|6649.65|6633.83|6633.83|6654.79|6654.79|6633.29|6633.29|0
1647353400000|2022-03-15 14:10:00|6633.99|6633.99|6631.75|6631.75|6636.31|6636.31|6625.02|6625.02|0
1647353700000|2022-03-15 14:15:00|6631.44|6631.44|6633.8|6633.8|6639.69|6639.69|6629.01|6629.01|0
1647354000000|2022-03-15 14:20:00|6633.91|6633.91|6657.13|6657.13|6657.13|6657.13|6633.91|6633.91|0
1647354300000|2022-03-15 14:25:00|6657.05|6657.05|6657.31|6657.31|6663.47|6663.47|6642.29|6642.29|0
1647354600000|2022-03-15 14:30:00|6658.24|6658.24|6663.46|6663.46|6670.03|6670.03|6658.22|6658.22|0
1647354900000|2022-03-15 14:35:00|6663.35|6663.35|6681.64|6681.64|6687.71|6687.71|6663.24|6663.24|0
1647355200000|2022-03-15 14:40:00|6681.54|6681.54|6694.39|6694.39|6702.81|6702.81|6681.45|6681.45|0
1647355500000|2022-03-15 14:45:00|6694.61|6694.61|6723.51|6723.51|6724.9|6724.9|6694.05|6694.05|0
1647355800000|2022-03-15 14:50:00|6723.74|6723.74|6708.57|6708.57|6724.55|6724.55|6700.22|6700.22|0
1647356100000|2022-03-15 14:55:00|6708.87|6708.87|6702.55|6702.55|6711.01|6711.01|6690.14|6690.14|0
1647356400000|2022-03-15 15:00:00|6702.66|6702.66|6707.89|6707.89|6708.11|6708.11|6695.67|6695.67|0
1647356700000|2022-03-15 15:05:00|6708.58|6708.58|6702.92|6702.92|6711.34|6711.34|6700.27|6700.27|0
1647357000000|2022-03-15 15:10:00|6703.38|6703.38|6695.48|6695.48|6711.25|6711.25|6689.29|6689.29|0
1647357300000|2022-03-15 15:15:00|6694.88|6694.88|6693.1|6693.1|6696.35|6696.35|6685.66|6685.66|0
1647357600000|2022-03-15 15:20:00|6694.42|6694.42|6683.51|6683.51|6694.42|6694.42|6672.88|6672.88|0
1647357900000|2022-03-15 15:25:00|6683.21|6683.21|6694.25|6694.25|6698.17|6698.17|6680.6|6680.6|0
1647358200000|2022-03-15 15:30:00|6694.72|6694.72|6711.21|6711.21|6714.6|6714.6|6693.03|6693.03|0
1647358500000|2022-03-15 15:35:00|6711.32|6711.32|6693.93|6693.93|6715.91|6715.91|6693.93|6693.93|0
1647358800000|2022-03-15 15:40:00|6693.83|6693.83|6675.58|6675.58|6693.85|6693.85|6675.08|6675.08|0
1647359100000|2022-03-15 15:45:00|6675.69|6675.69|6672.34|6672.34|6678.38|6678.38|6667.5|6667.5|0
1647359400000|2022-03-15 15:50:00|6672.18|6672.18|6624.01|6624.01|6676.24|6676.24|6623.46|6623.46|0
1647359700000|2022-03-15 15:55:00|6623.92|6623.92|6622.11|6622.11|6632.66|6632.66|6603.9|6603.9|0
1647360000000|2022-03-15 16:00:00|6621.73|6621.73|6616.91|6616.91|6627.35|6627.35|6607.63|6607.63|0
1647360300000|2022-03-15 16:05:00|6616.82|6616.82|6622.61|6622.61|6631.62|6631.62|6615.86|6615.86|0
1647360600000|2022-03-15 16:10:00|6622.51|6622.51|6631.65|6631.65|6631.65|6631.65|6620.06|6620.06|0
1647360900000|2022-03-15 16:15:00|6631.52|6631.52|6634.86|6634.86|6636.94|6636.94|6628.72|6628.72|0
1647361200000|2022-03-15 16:20:00|6634.26|6634.26|6636.54|6636.54|6638.79|6638.79|6629.24|6629.24|0
1647361500000|2022-03-15 16:25:00|6636.44|6636.44|6647.97|6647.97|6649.3|6649.3|6635|6635|0
1647418500000|2022-03-16 08:15:00|6818.62|6818.62|6870.19|6870.19|6873.01|6873.01|6816.02|6816.02|0
1647418800000|2022-03-16 08:20:00|6870.15|6870.15|6862.39|6862.39|6870.49|6870.49|6848.57|6848.57|0
1647419100000|2022-03-16 08:25:00|6862.01|6862.01|6862.23|6862.23|6874.41|6874.41|6851.28|6851.28|0
1647419400000|2022-03-16 08:30:00|6862.12|6862.12|6868.16|6868.16|6869.92|6869.92|6845.63|6845.63|0
1647419700000|2022-03-16 08:35:00|6866.49|6866.49|6850.98|6850.98|6875.79|6875.79|6848.68|6848.68|0
1647420000000|2022-03-16 08:40:00|6850.51|6850.51|6834.43|6834.43|6861.72|6861.72|6834.43|6834.43|0
1647420300000|2022-03-16 08:45:00|6834.22|6834.22|6833.69|6833.69|6838.86|6838.86|6829.8|6829.8|0
1647420600000|2022-03-16 08:50:00|6833.85|6833.85|6831.54|6831.54|6837.85|6837.85|6829.73|6829.73|0
1647420900000|2022-03-16 08:55:00|6831.38|6831.38|6827.01|6827.01|6833.24|6833.24|6825.29|6825.29|0
1647421200000|2022-03-16 09:00:00|6826.91|6826.91|6859.55|6859.55|6859.68|6859.68|6823.42|6823.42|0
1647421500000|2022-03-16 09:05:00|6859.93|6859.93|6872.6|6872.6|6873.02|6873.02|6859.11|6859.11|0
1647421800000|2022-03-16 09:10:00|6873.19|6873.19|6881.36|6881.36|6883.79|6883.79|6872.73|6872.73|0
1647422100000|2022-03-16 09:15:00|6881.05|6881.05|6880.78|6880.78|6897.39|6897.39|6876.94|6876.94|0
1647422400000|2022-03-16 09:20:00|6880.5|6880.5|6884.26|6884.26|6889.12|6889.12|6880.5|6880.5|0
1647422700000|2022-03-16 09:25:00|6884.52|6884.52|6888.79|6888.79|6888.79|6888.79|6883.69|6883.69|0
1647423000000|2022-03-16 09:30:00|6888.41|6888.41|6882.57|6882.57|6896.86|6896.86|6881.22|6881.22|0
1647423300000|2022-03-16 09:35:00|6883.33|6883.33|6861.56|6861.56|6883.33|6883.33|6861.39|6861.39|0
1647423600000|2022-03-16 09:40:00|6861.42|6861.42|6870.59|6870.59|6873.06|6873.06|6854.77|6854.77|0
1647423900000|2022-03-16 09:45:00|6870.44|6870.44|6862|6862|6874.45|6874.45|6861.97|6861.97|0
1647424200000|2022-03-16 09:50:00|6861.68|6861.68|6853.94|6853.94|6866.67|6866.67|6853.19|6853.19|0
1647424500000|2022-03-16 09:55:00|6854.26|6854.26|6849.15|6849.15|6859.35|6859.35|6848.92|6848.92|0
1647424800000|2022-03-16 10:00:00|6849.07|6849.07|6856.37|6856.37|6856.37|6856.37|6848.66|6848.66|0
1647425100000|2022-03-16 10:05:00|6856.99|6856.99|6841.87|6841.87|6857.78|6857.78|6840.06|6840.06|0
1647425400000|2022-03-16 10:10:00|6842.11|6842.11|6876.23|6876.23|6879.2|6879.2|6842.11|6842.11|0
1647425700000|2022-03-16 10:15:00|6877.13|6877.13|6867.45|6867.45|6877.76|6877.76|6864.71|6864.71|0
1647426000000|2022-03-16 10:20:00|6867.31|6867.31|6869.53|6869.53|6870.88|6870.88|6863.28|6863.28|0
1647426300000|2022-03-16 10:25:00|6869.91|6869.91|6865.33|6865.33|6871.18|6871.18|6865|6865|0
1647426600000|2022-03-16 10:30:00|6865.43|6865.43|6874.16|6874.16|6880.69|6880.69|6865.33|6865.33|0
1647426900000|2022-03-16 10:35:00|6874.56|6874.56|6861.89|6861.89|6875.16|6875.16|6856.13|6856.13|0
1647427200000|2022-03-16 10:40:00|6861.56|6861.56|6857.44|6857.44|6861.56|6861.56|6848.49|6848.49|0
1647427500000|2022-03-16 10:45:00|6857.49|6857.49|6854.79|6854.79|6858.15|6858.15|6845.34|6845.34|0
1647427800000|2022-03-16 10:50:00|6855.98|6855.98|6867.87|6867.87|6867.87|6867.87|6855.98|6855.98|0
1647428100000|2022-03-16 10:55:00|6867.74|6867.74|6865.56|6865.56|6871.53|6871.53|6860.93|6860.93|0
1647428400000|2022-03-16 11:00:00|6865.88|6865.88|6845.8|6845.8|6869.35|6869.35|6844.05|6844.05|0
1647428700000|2022-03-16 11:05:00|6846.06|6846.06|6861.92|6861.92|6861.92|6861.92|6845.02|6845.02|0
1647429000000|2022-03-16 11:10:00|6861.62|6861.62|6863.04|6863.04|6869.77|6869.77|6858.82|6858.82|0
1647429300000|2022-03-16 11:15:00|6863.11|6863.11|6864.15|6864.15|6865.7|6865.7|6856.13|6856.13|0
1647429600000|2022-03-16 11:20:00|6864.42|6864.42|6874.67|6874.67|6875.87|6875.87|6862.58|6862.58|0
1647429900000|2022-03-16 11:25:00|6875.27|6875.27|6895.02|6895.02|6895.02|6895.02|6875.01|6875.01|0
1647430200000|2022-03-16 11:30:00|6894.72|6894.72|6890.79|6890.79|6897.9|6897.9|6889.49|6889.49|0
1647430500000|2022-03-16 11:35:00|6890.76|6890.76|6900.62|6900.62|6900.62|6900.62|6890.76|6890.76|0
1647430800000|2022-03-16 11:40:00|6900.75|6900.75|6895.24|6895.24|6900.75|6900.75|6888.56|6888.56|0
1647431100000|2022-03-16 11:45:00|6894.6|6894.6|6893.93|6893.93|6895.31|6895.31|6890.45|6890.45|0
1647431400000|2022-03-16 11:50:00|6893.55|6893.55|6900.28|6900.28|6900.89|6900.89|6893.55|6893.55|0
1647431700000|2022-03-16 11:55:00|6900.08|6900.08|6908.2|6908.2|6909.17|6909.17|6900.08|6900.08|0
1647432000000|2022-03-16 12:00:00|6908.33|6908.33|6897.7|6897.7|6911.4|6911.4|6897.44|6897.44|0
1647432300000|2022-03-16 12:05:00|6897.64|6897.64|6897.12|6897.12|6898.46|6898.46|6888.97|6888.97|0
1647432600000|2022-03-16 12:10:00|6897.4|6897.4|6894.62|6894.62|6902.37|6902.37|6894.31|6894.31|0
1647432900000|2022-03-16 12:15:00|6894.54|6894.54|6882.09|6882.09|6894.54|6894.54|6882.09|6882.09|0
1647433200000|2022-03-16 12:20:00|6881.47|6881.47|6874.11|6874.11|6881.54|6881.54|6873.49|6873.49|0
1647433500000|2022-03-16 12:25:00|6873.82|6873.82|6862.41|6862.41|6877.24|6877.24|6862.41|6862.41|0
1647433800000|2022-03-16 12:30:00|6860.6|6860.6|6860.65|6860.65|6871.59|6871.59|6856.98|6856.98|0
1647434100000|2022-03-16 12:35:00|6860.78|6860.78|6840.86|6840.86|6861.37|6861.37|6840.53|6840.53|0
1647434400000|2022-03-16 12:40:00|6841.13|6841.13|6858.83|6858.83|6859.81|6859.81|6840.86|6840.86|0
1647434700000|2022-03-16 12:45:00|6858.8|6858.8|6853.44|6853.44|6858.8|6858.8|6848.03|6848.03|0
1647435000000|2022-03-16 12:50:00|6853.91|6853.91|6855.78|6855.78|6860.19|6860.19|6850.56|6850.56|0
1647435300000|2022-03-16 12:55:00|6855.84|6855.84|6852.39|6852.39|6858.85|6858.85|6850.07|6850.07|0
1647435600000|2022-03-16 13:00:00|6852.16|6852.16|6840.62|6840.62|6852.16|6852.16|6836.95|6836.95|0
1647435900000|2022-03-16 13:05:00|6840.4|6840.4|6836.78|6836.78|6840.4|6840.4|6832.72|6832.72|0
1647436200000|2022-03-16 13:10:00|6837.08|6837.08|6835.84|6835.84|6839.23|6839.23|6834.43|6834.43|0
1647436500000|2022-03-16 13:15:00|6835.16|6835.16|6831.49|6831.49|6835.28|6835.28|6828.96|6828.96|0
1647436800000|2022-03-16 13:20:00|6832.77|6832.77|6835.38|6835.38|6839.45|6839.45|6832.77|6832.77|0
1647437100000|2022-03-16 13:25:00|6835.45|6835.45|6811.83|6811.83|6836.2|6836.2|6810.31|6810.31|0
1647437400000|2022-03-16 13:30:00|6811.76|6811.76|6829.81|6829.81|6830.61|6830.61|6809.98|6809.98|0
1647437700000|2022-03-16 13:35:00|6829.88|6829.88|6832.73|6832.73|6834.79|6834.79|6823.15|6823.15|0
1647438000000|2022-03-16 13:40:00|6832.96|6832.96|6849.62|6849.62|6855.76|6855.76|6831.66|6831.66|0
1647438300000|2022-03-16 13:45:00|6849.54|6849.54|6849.9|6849.9|6852.93|6852.93|6842.83|6842.83|0
1647438600000|2022-03-16 13:50:00|6849.71|6849.71|6838.12|6838.12|6856.49|6856.49|6835.65|6835.65|0
1647438900000|2022-03-16 13:55:00|6837.98|6837.98|6839.49|6839.49|6850.26|6850.26|6837.98|6837.98|0
1647439200000|2022-03-16 14:00:00|6839.72|6839.72|6838.14|6838.14|6848.45|6848.45|6835.93|6835.93|0
1647439500000|2022-03-16 14:05:00|6838.09|6838.09|6843|6843|6843.7|6843.7|6837.42|6837.42|0
1647439800000|2022-03-16 14:10:00|6842.6|6842.6|6885.58|6885.58|6885.84|6885.84|6842.57|6842.57|0
1647440100000|2022-03-16 14:15:00|6885.74|6885.74|6922.23|6922.23|6936.45|6936.45|6885.74|6885.74|0
1647440400000|2022-03-16 14:20:00|6922.16|6922.16|6934.85|6934.85|6941.78|6941.78|6917.95|6917.95|0
1647440700000|2022-03-16 14:25:00|6934.69|6934.69|6947.52|6947.52|6954.02|6954.02|6923.88|6923.88|0
1647441000000|2022-03-16 14:30:00|6947.44|6947.44|6954.95|6954.95|6957.09|6957.09|6943.05|6943.05|0
1647441300000|2022-03-16 14:35:00|6955.19|6955.19|6969.87|6969.87|6971.52|6971.52|6948.38|6948.38|0
1647441600000|2022-03-16 14:40:00|6970.1|6970.1|6934.94|6934.94|6970.95|6970.95|6907.28|6907.28|0
1647441900000|2022-03-16 14:45:00|6934.54|6934.54|6907.18|6907.18|6937.07|6937.07|6907.06|6907.06|0
1647442200000|2022-03-16 14:50:00|6907.87|6907.87|6906.54|6906.54|6916.65|6916.65|6896.13|6896.13|0
1647442500000|2022-03-16 14:55:00|6906.16|6906.16|6924.73|6924.73|6929.06|6929.06|6895.04|6895.04|0
1647442800000|2022-03-16 15:00:00|6924.86|6924.86|6934.03|6934.03|6935.81|6935.81|6905.01|6905.01|0
1647443100000|2022-03-16 15:05:00|6933.88|6933.88|6930.24|6930.24|6941.08|6941.08|6925.08|6925.08|0
1647443400000|2022-03-16 15:10:00|6930.98|6930.98|6954.71|6954.71|6954.94|6954.94|6930.98|6930.98|0
1647443700000|2022-03-16 15:15:00|6954.33|6954.33|6936.52|6936.52|6955.59|6955.59|6930.16|6930.16|0
1647444000000|2022-03-16 15:20:00|6936.82|6936.82|6938.83|6938.83|6943.66|6943.66|6936.82|6936.82|0
1647444300000|2022-03-16 15:25:00|6939.44|6939.44|6936.83|6936.83|6941.26|6941.26|6928.58|6928.58|0
1647444600000|2022-03-16 15:30:00|6937.29|6937.29|6934.73|6934.73|6943.15|6943.15|6930.35|6930.35|0
1647444900000|2022-03-16 15:35:00|6934.89|6934.89|6909.26|6909.26|6937.01|6937.01|6905.94|6905.94|0
1647445200000|2022-03-16 15:40:00|6909.1|6909.1|6898.79|6898.79|6913.73|6913.73|6896.99|6896.99|0
1647445500000|2022-03-16 15:45:00|6898.47|6898.47|6895.3|6895.3|6901.16|6901.16|6890.83|6890.83|0
1647445800000|2022-03-16 15:50:00|6895.17|6895.17|6906.19|6906.19|6914.23|6914.23|6894.99|6894.99|0
1647446100000|2022-03-16 15:55:00|6905.93|6905.93|6908.85|6908.85|6914.19|6914.19|6905.45|6905.45|0
1647446400000|2022-03-16 16:00:00|6908.88|6908.88|6922.62|6922.62|6923.44|6923.44|6906.02|6906.02|0
1647446700000|2022-03-16 16:05:00|6922.77|6922.77|6935|6935|6935.14|6935.14|6920.65|6920.65|0
1647447000000|2022-03-16 16:10:00|6934.77|6934.77|6931.23|6931.23|6940.75|6940.75|6930.22|6930.22|0
1647447300000|2022-03-16 16:15:00|6931.35|6931.35|6935.68|6935.68|6938.74|6938.74|6925.07|6925.07|0
1647447600000|2022-03-16 16:20:00|6934.96|6934.96|6939.72|6939.72|6939.98|6939.98|6932.28|6932.28|0
1647447900000|2022-03-16 16:25:00|6939.62|6939.62|6931.74|6931.74|6940.66|6940.66|6931.74|6931.74|0
1647504900000|2022-03-17 08:15:00|7009.09|7009.09|7011.51|7011.51|7016.16|7016.16|6995.82|6995.82|0
1647505200000|2022-03-17 08:20:00|7012.41|7012.41|7014.43|7014.43|7019.63|7019.63|6987|6987|0
1647505500000|2022-03-17 08:25:00|7014.13|7014.13|7006.92|7006.92|7015.43|7015.43|7001.1|7001.1|0
1647505800000|2022-03-17 08:30:00|7005.84|7005.84|6992.88|6992.88|7021.75|7021.75|6992.88|6992.88|0
1647506100000|2022-03-17 08:35:00|6992.59|6992.59|6988.37|6988.37|7003.33|7003.33|6987.17|6987.17|0
1647506400000|2022-03-17 08:40:00|6988.53|6988.53|6992.16|6992.16|7004.06|7004.06|6987.98|6987.98|0
1647506700000|2022-03-17 08:45:00|6992.63|6992.63|6995.82|6995.82|7005.64|7005.64|6991.04|6991.04|0
1647507000000|2022-03-17 08:50:00|6995.28|6995.28|6981.48|6981.48|6999.12|6999.12|6976.02|6976.02|0
1647507300000|2022-03-17 08:55:00|6981.71|6981.71|6978.96|6978.96|6984.8|6984.8|6973.38|6973.38|0
1647507600000|2022-03-17 09:00:00|6978.99|6978.99|6980.96|6980.96|6994.41|6994.41|6977.33|6977.33|0
1647507900000|2022-03-17 09:05:00|6980.73|6980.73|6964.56|6964.56|6980.73|6980.73|6960.85|6960.85|0
1647508200000|2022-03-17 09:10:00|6964.25|6964.25|6944.24|6944.24|6964.25|6964.25|6942.82|6942.82|0
1647508500000|2022-03-17 09:15:00|6944.47|6944.47|6934.65|6934.65|6948.86|6948.86|6934.05|6934.05|0
1647508800000|2022-03-17 09:20:00|6934.03|6934.03|6924.65|6924.65|6939.21|6939.21|6921.52|6921.52|0
1647509100000|2022-03-17 09:25:00|6925.25|6925.25|6939.77|6939.77|6944.61|6944.61|6925.25|6925.25|0
1647509400000|2022-03-17 09:30:00|6940.08|6940.08|6933.55|6933.55|6945.06|6945.06|6933.55|6933.55|0
1647509700000|2022-03-17 09:35:00|6932.86|6932.86|6926.1|6926.1|6933.22|6933.22|6918.33|6918.33|0
1647510000000|2022-03-17 09:40:00|6927.82|6927.82|6929.94|6929.94|6934.08|6934.08|6926.1|6926.1|0
1647510300000|2022-03-17 09:45:00|6929.79|6929.79|6923.91|6923.91|6933|6933|6920.8|6920.8|0
1647510600000|2022-03-17 09:50:00|6924.14|6924.14|6925.99|6925.99|6926.57|6926.57|6921.84|6921.84|0
1647510900000|2022-03-17 09:55:00|6926.18|6926.18|6941.34|6941.34|6941.68|6941.68|6925.75|6925.75|0
1647511200000|2022-03-17 10:00:00|6940.74|6940.74|6888.48|6888.48|6940.74|6940.74|6872.91|6872.91|0
1647511500000|2022-03-17 10:05:00|6888.37|6888.37|6878.54|6878.54|6890.09|6890.09|6868.13|6868.13|0
1647511800000|2022-03-17 10:10:00|6878.85|6878.85|6879|6879|6890.01|6890.01|6877.66|6877.66|0
1647512100000|2022-03-17 10:15:00|6879.26|6879.26|6888.47|6888.47|6889.79|6889.79|6874.75|6874.75|0
1647512400000|2022-03-17 10:20:00|6888.38|6888.38|6906.19|6906.19|6906.35|6906.35|6887.82|6887.82|0
1647512700000|2022-03-17 10:25:00|6906.5|6906.5|6901.38|6901.38|6906.99|6906.99|6893.74|6893.74|0
1647513000000|2022-03-17 10:30:00|6900.91|6900.91|6894.03|6894.03|6901.06|6901.06|6887.53|6887.53|0
1647513300000|2022-03-17 10:35:00|6893.76|6893.76|6892.94|6892.94|6893.76|6893.76|6885.04|6885.04|0
1647513600000|2022-03-17 10:40:00|6892.83|6892.83|6887.07|6887.07|6895|6895|6882.8|6882.8|0
1647513900000|2022-03-17 10:45:00|6886.88|6886.88|6877.16|6877.16|6888.1|6888.1|6871.77|6871.77|0
1647514200000|2022-03-17 10:50:00|6877.1|6877.1|6889.68|6889.68|6890.03|6890.03|6877.1|6877.1|0
1647514500000|2022-03-17 10:55:00|6890.06|6890.06|6897.68|6897.68|6897.68|6897.68|6889.63|6889.63|0
1647514800000|2022-03-17 11:00:00|6897.81|6897.81|6903.46|6903.46|6906.17|6906.17|6894.29|6894.29|0
1647515100000|2022-03-17 11:05:00|6903.8|6903.8|6926.93|6926.93|6927.46|6927.46|6903.8|6903.8|0
1647515400000|2022-03-17 11:10:00|6926.35|6926.35|6915.84|6915.84|6926.35|6926.35|6914.09|6914.09|0
1647515700000|2022-03-17 11:15:00|6916.03|6916.03|6917.07|6917.07|6924.02|6924.02|6916|6916|0
1647516000000|2022-03-17 11:20:00|6916.54|6916.54|6908.26|6908.26|6916.54|6916.54|6903.9|6903.9|0
1647516300000|2022-03-17 11:25:00|6908.17|6908.17|6902.24|6902.24|6908.65|6908.65|6901.88|6901.88|0
1647516600000|2022-03-17 11:30:00|6901.64|6901.64|6907.45|6907.45|6907.92|6907.92|6898.96|6898.96|0
1647516900000|2022-03-17 11:35:00|6907.19|6907.19|6893.91|6893.91|6907.28|6907.28|6891.89|6891.89|0
1647517200000|2022-03-17 11:40:00|6893.57|6893.57|6893.82|6893.82|6895.93|6895.93|6893.27|6893.27|0
1647517500000|2022-03-17 11:45:00|6894.01|6894.01|6910|6910|6912.63|6912.63|6893.43|6893.43|0
1647517800000|2022-03-17 11:50:00|6909.76|6909.76|6904.89|6904.89|6915.45|6915.45|6904.56|6904.56|0
1647518100000|2022-03-17 11:55:00|6905.49|6905.49|6903.63|6903.63|6911.53|6911.53|6901.82|6901.82|0
1647518400000|2022-03-17 12:00:00|6903.74|6903.74|6915.42|6915.42|6918.45|6918.45|6903.74|6903.74|0
1647518700000|2022-03-17 12:05:00|6915.03|6915.03|6913.98|6913.98|6928.31|6928.31|6908.8|6908.8|0
1647519000000|2022-03-17 12:10:00|6913.92|6913.92|6910.85|6910.85|6914.49|6914.49|6908.45|6908.45|0
1647519300000|2022-03-17 12:15:00|6911.08|6911.08|6894.82|6894.82|6911.87|6911.87|6894.66|6894.66|0
1647519600000|2022-03-17 12:20:00|6894.75|6894.75|6889.84|6889.84|6894.75|6894.75|6882.89|6882.89|0
1647519900000|2022-03-17 12:25:00|6889.27|6889.27|6859.61|6859.61|6891.05|6891.05|6858.47|6858.47|0
1647520200000|2022-03-17 12:30:00|6859.34|6859.34|6881.04|6881.04|6883.64|6883.64|6859.34|6859.34|0
1647520500000|2022-03-17 12:35:00|6881.15|6881.15|6886.03|6886.03|6890.37|6890.37|6879.28|6879.28|0
1647520800000|2022-03-17 12:40:00|6886.11|6886.11|6878.9|6878.9|6886.32|6886.32|6876.78|6876.78|0
1647521100000|2022-03-17 12:45:00|6877.87|6877.87|6886.49|6886.49|6886.8|6886.8|6877.64|6877.64|0
1647521400000|2022-03-17 12:50:00|6886.55|6886.55|6880.46|6880.46|6886.99|6886.99|6875.75|6875.75|0
1647521700000|2022-03-17 12:55:00|6879.09|6879.09|6897.46|6897.46|6897.46|6897.46|6877.89|6877.89|0
1647522000000|2022-03-17 13:00:00|6897.15|6897.15|6899.34|6899.34|6906|6906|6897.15|6897.15|0
1647522300000|2022-03-17 13:05:00|6898.7|6898.7|6892.1|6892.1|6901.66|6901.66|6892.1|6892.1|0
1647522600000|2022-03-17 13:10:00|6891.8|6891.8|6888.72|6888.72|6896.17|6896.17|6885.88|6885.88|0
1647522900000|2022-03-17 13:15:00|6888.51|6888.51|6889.64|6889.64|6896.08|6896.08|6888.41|6888.41|0
1647523200000|2022-03-17 13:20:00|6889.8|6889.8|6887.13|6887.13|6895.31|6895.31|6887.05|6887.05|0
1647523500000|2022-03-17 13:25:00|6887.02|6887.02|6875.89|6875.89|6892.64|6892.64|6875.89|6875.89|0
1647523800000|2022-03-17 13:30:00|6875.96|6875.96|6897.01|6897.01|6901.46|6901.46|6871.04|6871.04|0
1647524100000|2022-03-17 13:35:00|6896.98|6896.98|6897.62|6897.62|6903.28|6903.28|6887.02|6887.02|0
1647524400000|2022-03-17 13:40:00|6897.59|6897.59|6908.82|6908.82|6911.34|6911.34|6897.34|6897.34|0
1647524700000|2022-03-17 13:45:00|6909.28|6909.28|6904.07|6904.07|6935.58|6935.58|6904.07|6904.07|0
1647525000000|2022-03-17 13:50:00|6903.86|6903.86|6914.11|6914.11|6922.62|6922.62|6901.35|6901.35|0
1647525300000|2022-03-17 13:55:00|6914.46|6914.46|6934.84|6934.84|6935.71|6935.71|6914.46|6914.46|0
1647525600000|2022-03-17 14:00:00|6935.02|6935.02|6942.49|6942.49|6947.33|6947.33|6931.33|6931.33|0
1647525900000|2022-03-17 14:05:00|6942.42|6942.42|6960.79|6960.79|6960.79|6960.79|6940.83|6940.83|0
1647526200000|2022-03-17 14:10:00|6960.71|6960.71|6931.93|6931.93|6962.2|6962.2|6929.86|6929.86|0
1647526500000|2022-03-17 14:15:00|6934.55|6934.55|6922.76|6922.76|6938.6|6938.6|6920.94|6920.94|0
1647526800000|2022-03-17 14:20:00|6923.14|6923.14|6934.43|6934.43|6942.37|6942.37|6923.05|6923.05|0
1647527100000|2022-03-17 14:25:00|6933.74|6933.74|6927.55|6927.55|6933.85|6933.85|6923.95|6923.95|0
1647527400000|2022-03-17 14:30:00|6928.23|6928.23|6920.08|6920.08|6929.42|6929.42|6911.03|6911.03|0
1647527700000|2022-03-17 14:35:00|6920.69|6920.69|6914.39|6914.39|6921.51|6921.51|6914.17|6914.17|0
1647528000000|2022-03-17 14:40:00|6915.59|6915.59|6912.23|6912.23|6918.05|6918.05|6905.1|6905.1|0
1647528300000|2022-03-17 14:45:00|6912.26|6912.26|6894.17|6894.17|6912.26|6912.26|6888.41|6888.41|0
1647528600000|2022-03-17 14:50:00|6894.55|6894.55|6879.91|6879.91|6895.48|6895.48|6877.72|6877.72|0
1647528900000|2022-03-17 14:55:00|6878.71|6878.71|6867.44|6867.44|6887.99|6887.99|6865.16|6865.16|0
1647529200000|2022-03-17 15:00:00|6866.8|6866.8|6862.58|6862.58|6870.73|6870.73|6857.91|6857.91|0
1647529500000|2022-03-17 15:05:00|6862.01|6862.01|6876.47|6876.47|6880.92|6880.92|6860.1|6860.1|0
1647529800000|2022-03-17 15:10:00|6876.16|6876.16|6870.92|6870.92|6880.67|6880.67|6869.38|6869.38|0
1647530100000|2022-03-17 15:15:00|6871|6871|6899.12|6899.12|6899.69|6899.69|6870.42|6870.42|0
1647530400000|2022-03-17 15:20:00|6897.75|6897.75|6901.33|6901.33|6901.62|6901.62|6894.49|6894.49|0
1647530700000|2022-03-17 15:25:00|6901.71|6901.71|6901.79|6901.79|6907.51|6907.51|6899.1|6899.1|0
1647531000000|2022-03-17 15:30:00|6901.17|6901.17|6910.5|6910.5|6910.5|6910.5|6894.86|6894.86|0
1647531300000|2022-03-17 15:35:00|6910.58|6910.58|6916.52|6916.52|6916.59|6916.59|6906.1|6906.1|0
1647531600000|2022-03-17 15:40:00|6916.56|6916.56|6909.76|6909.76|6920.83|6920.83|6906.54|6906.54|0
1647531900000|2022-03-17 15:45:00|6910.11|6910.11|6885.08|6885.08|6910.11|6910.11|6884.85|6884.85|0
1647532200000|2022-03-17 15:50:00|6885.16|6885.16|6896.37|6896.37|6896.37|6896.37|6883.6|6883.6|0
1647532500000|2022-03-17 15:55:00|6898.46|6898.46|6902.09|6902.09|6903.23|6903.23|6889.67|6889.67|0
1647532800000|2022-03-17 16:00:00|6902.4|6902.4|6920.53|6920.53|6920.73|6920.73|6902.4|6902.4|0
1647533100000|2022-03-17 16:05:00|6920.76|6920.76|6919.54|6919.54|6922.99|6922.99|6916.83|6916.83|0
1647533400000|2022-03-17 16:10:00|6919.68|6919.68|6919.56|6919.56|6925.67|6925.67|6918.02|6918.02|0
1647533700000|2022-03-17 16:15:00|6919.18|6919.18|6919.98|6919.98|6920.7|6920.7|6913.82|6913.82|0
1647534000000|2022-03-17 16:20:00|6919.61|6919.61|6925.76|6925.76|6928.61|6928.61|6917.36|6917.36|0
1647534300000|2022-03-17 16:25:00|6926.03|6926.03|6939.9|6939.9|6941.82|6941.82|6919.75|6919.75|0
1647591300000|2022-03-18 08:15:00|6928.86|6928.86|6924.02|6924.02|6930.91|6930.91|6915.43|6915.43|0
1647591600000|2022-03-18 08:20:00|6924.28|6924.28|6916.15|6916.15|6924.38|6924.38|6903.69|6903.69|0
1647591900000|2022-03-18 08:25:00|6916.75|6916.75|6914.47|6914.47|6926.03|6926.03|6914.04|6914.04|0
1647592200000|2022-03-18 08:30:00|6914.56|6914.56|6888.62|6888.62|6916.43|6916.43|6886.04|6886.04|0
1647592500000|2022-03-18 08:35:00|6888.52|6888.52|6908.87|6908.87|6908.98|6908.98|6887.8|6887.8|0
1647592800000|2022-03-18 08:40:00|6909.09|6909.09|6895.79|6895.79|6911.4|6911.4|6891.61|6891.61|0
1647593100000|2022-03-18 08:45:00|6895.9|6895.9|6892.13|6892.13|6901.63|6901.63|6883.95|6883.95|0
1647593400000|2022-03-18 08:50:00|6891.75|6891.75|6894.31|6894.31|6895.96|6895.96|6885.43|6885.43|0
1647593700000|2022-03-18 08:55:00|6893.71|6893.71|6892.44|6892.44|6896.96|6896.96|6889.65|6889.65|0
1647594000000|2022-03-18 09:00:00|6892.54|6892.54|6892|6892|6897.99|6897.99|6887.94|6887.94|0
1647594300000|2022-03-18 09:05:00|6891.86|6891.86|6881.98|6881.98|6891.86|6891.86|6881.13|6881.13|0
1647594600000|2022-03-18 09:10:00|6882.66|6882.66|6878.76|6878.76|6883.2|6883.2|6871.45|6871.45|0
1647594900000|2022-03-18 09:15:00|6878.74|6878.74|6874.67|6874.67|6879.6|6879.6|6871.9|6871.9|0
1647595200000|2022-03-18 09:20:00|6874.58|6874.58|6878.27|6878.27|6878.79|6878.79|6873.23|6873.23|0
1647595500000|2022-03-18 09:25:00|6878.5|6878.5|6879.58|6879.58|6882.1|6882.1|6877.06|6877.06|0
1647595800000|2022-03-18 09:30:00|6879.6|6879.6|6879.45|6879.45|6905.75|6905.75|6876.63|6876.63|0
1647596100000|2022-03-18 09:35:00|6879.79|6879.79|6877.67|6877.67|6882.09|6882.09|6876.7|6876.7|0
1647596400000|2022-03-18 09:40:00|6877.61|6877.61|6879.66|6879.66|6882.22|6882.22|6874.84|6874.84|0
1647596700000|2022-03-18 09:45:00|6879.96|6879.96|6869.17|6869.17|6880.29|6880.29|6868.87|6868.87|0
1647597000000|2022-03-18 09:50:00|6869.61|6869.61|6869.76|6869.76|6872.31|6872.31|6867.32|6867.32|0
1647597300000|2022-03-18 09:55:00|6869.89|6869.89|6860.08|6860.08|6870.5|6870.5|6859.84|6859.84|0
1647597600000|2022-03-18 10:00:00|6860.15|6860.15|6864.84|6864.84|6864.84|6864.84|6858.82|6858.82|0
1647597900000|2022-03-18 10:05:00|6864.23|6864.23|6868.52|6868.52|6870.19|6870.19|6864.23|6864.23|0
1647598500000|2022-03-18 10:15:00|6868.14|6868.14|6857.63|6857.63|6876.27|6876.27|6854.96|6854.96|0
1647598800000|2022-03-18 10:20:00|6855.92|6855.92|6863.4|6863.4|6866.57|6866.57|6855.5|6855.5|0
1647599100000|2022-03-18 10:25:00|6863.5|6863.5|6855.98|6855.98|6867.12|6867.12|6853.48|6853.48|0
1647599400000|2022-03-18 10:30:00|6856.81|6856.81|6852.8|6852.8|6857.59|6857.59|6850.73|6850.73|0
1647599700000|2022-03-18 10:35:00|6853.14|6853.14|6859.02|6859.02|6861.98|6861.98|6851.81|6851.81|0
1647600000000|2022-03-18 10:40:00|6859.36|6859.36|6855.99|6855.99|6866.42|6866.42|6853.43|6853.43|0
1647600300000|2022-03-18 10:45:00|6856.09|6856.09|6853.84|6853.84|6864.48|6864.48|6853.84|6853.84|0
1647600600000|2022-03-18 10:50:00|6851.74|6851.74|6828.79|6828.79|6851.75|6851.75|6828.05|6828.05|0
1647600900000|2022-03-18 10:55:00|6830.52|6830.52|6834.71|6834.71|6840.41|6840.41|6826.36|6826.36|0
1647601200000|2022-03-18 11:00:00|6833.96|6833.96|6820.33|6820.33|6843.38|6843.38|6811.85|6811.85|0
1647601500000|2022-03-18 11:05:00|6819.95|6819.95|6816.86|6816.86|6826.87|6826.87|6812.48|6812.48|0
1647601800000|2022-03-18 11:10:00|6816.8|6816.8|6822.14|6822.14|6822.74|6822.74|6807.51|6807.51|0
1647602100000|2022-03-18 11:15:00|6821.45|6821.45|6825.16|6825.16|6831|6831|6821.45|6821.45|0
1647602400000|2022-03-18 11:20:00|6825.05|6825.05|6823.76|6823.76|6830.92|6830.92|6822.53|6822.53|0
1647602700000|2022-03-18 11:25:00|6823.67|6823.67|6817.33|6817.33|6825.47|6825.47|6806.76|6806.76|0
1647603000000|2022-03-18 11:30:00|6818.02|6818.02|6832.27|6832.27|6833.15|6833.15|6818.02|6818.02|0
1647603300000|2022-03-18 11:35:00|6832.13|6832.13|6842.96|6842.96|6845.48|6845.48|6831.8|6831.8|0
1647603600000|2022-03-18 11:40:00|6843.15|6843.15|6846.18|6846.18|6849.61|6849.61|6840.39|6840.39|0
1647603900000|2022-03-18 11:45:00|6846.4|6846.4|6849.72|6849.72|6849.72|6849.72|6841.1|6841.1|0
1647604200000|2022-03-18 11:50:00|6849.93|6849.93|6851.75|6851.75|6852.41|6852.41|6844.97|6844.97|0
1647604500000|2022-03-18 11:55:00|6851.86|6851.86|6834.62|6834.62|6855.3|6855.3|6832.53|6832.53|0
1647604800000|2022-03-18 12:00:00|6834.21|6834.21|6861.98|6861.98|6862.5|6862.5|6834.1|6834.1|0
1647605100000|2022-03-18 12:05:00|6862.2|6862.2|6856.29|6856.29|6865.9|6865.9|6855.57|6855.57|0
1647605400000|2022-03-18 12:10:00|6856.75|6856.75|6844.43|6844.43|6856.75|6856.75|6843.22|6843.22|0
1647605700000|2022-03-18 12:15:00|6844.64|6844.64|6852.92|6852.92|6853.54|6853.54|6839.79|6839.79|0
1647606000000|2022-03-18 12:20:00|6852.59|6852.59|6860.52|6860.52|6862.41|6862.41|6851.97|6851.97|0
1647606300000|2022-03-18 12:25:00|6860.71|6860.71|6873.08|6873.08|6873.11|6873.11|6859.1|6859.1|0
1647606600000|2022-03-18 12:30:00|6871.62|6871.62|6854.5|6854.5|6871.62|6871.62|6854.34|6854.34|0
1647606900000|2022-03-18 12:35:00|6854.37|6854.37|6860.44|6860.44|6860.44|6860.44|6854|6854|0
1647607200000|2022-03-18 12:40:00|6860.41|6860.41|6864.71|6864.71|6864.91|6864.91|6856.53|6856.53|0
1647607500000|2022-03-18 12:45:00|6864.68|6864.68|6867.93|6867.93|6868.71|6868.71|6861.49|6861.49|0
1647607800000|2022-03-18 12:50:00|6867.84|6867.84|6858.12|6858.12|6867.84|6867.84|6855.99|6855.99|0
1647608100000|2022-03-18 12:55:00|6858.05|6858.05|6859.79|6859.79|6861.24|6861.24|6858.05|6858.05|0
1647608400000|2022-03-18 13:00:00|6859.82|6859.82|6863.55|6863.55|6866.88|6866.88|6859.75|6859.75|0
1647608700000|2022-03-18 13:05:00|6863.42|6863.42|6862.08|6862.08|6875.23|6875.23|6862.08|6862.08|0
1647609000000|2022-03-18 13:10:00|6861.75|6861.75|6859.08|6859.08|6864.08|6864.08|6858.28|6858.28|0
1647609300000|2022-03-18 13:15:00|6859.15|6859.15|6867.55|6867.55|6867.55|6867.55|6858.53|6858.53|0
1647609600000|2022-03-18 13:20:00|6866.18|6866.18|6869.65|6869.65|6869.65|6869.65|6865.31|6865.31|0
1647609900000|2022-03-18 13:25:00|6869.02|6869.02|6866.53|6866.53|6873.18|6873.18|6857.59|6857.59|0
1647610200000|2022-03-18 13:30:00|6866.41|6866.41|6868.83|6868.83|6879.91|6879.91|6861.44|6861.44|0
1647610500000|2022-03-18 13:35:00|6869.02|6869.02|6882.54|6882.54|6890.82|6890.82|6866.3|6866.3|0
1647610800000|2022-03-18 13:40:00|6882.44|6882.44|6898.59|6898.59|6899.36|6899.36|6882.44|6882.44|0
1647611100000|2022-03-18 13:45:00|6898.69|6898.69|6907.72|6907.72|6908.01|6908.01|6893.78|6893.78|0
1647611400000|2022-03-18 13:50:00|6907.52|6907.52|6910.42|6910.42|6918.61|6918.61|6907.42|6907.42|0
1647611700000|2022-03-18 13:55:00|6910.76|6910.76|6928.79|6928.79|6928.82|6928.82|6910.76|6910.76|0
1647612000000|2022-03-18 14:00:00|6930.04|6930.04|6934.72|6934.72|6937.78|6937.78|6923.76|6923.76|0
1647612300000|2022-03-18 14:05:00|6934.06|6934.06|6940.08|6940.08|6942.86|6942.86|6932.88|6932.88|0
1647612600000|2022-03-18 14:10:00|6939.89|6939.89|6951.28|6951.28|6954.05|6954.05|6939.37|6939.37|0
1647612900000|2022-03-18 14:15:00|6950.98|6950.98|6943|6943|6952.3|6952.3|6941.93|6941.93|0
1647613200000|2022-03-18 14:20:00|6943.03|6943.03|6955.32|6955.32|6958.04|6958.04|6933.53|6933.53|0
1647613500000|2022-03-18 14:25:00|6955.59|6955.59|6943.95|6943.95|6957.45|6957.45|6942.28|6942.28|0
1647613800000|2022-03-18 14:30:00|6943.72|6943.72|6934.91|6934.91|6949.15|6949.15|6934.17|6934.17|0
1647614100000|2022-03-18 14:35:00|6934.75|6934.75|6944.83|6944.83|6950.54|6950.54|6934.14|6934.14|0
1647614400000|2022-03-18 14:40:00|6943.8|6943.8|6959.69|6959.69|6962.6|6962.6|6933.18|6933.18|0
1647614700000|2022-03-18 14:45:00|6959.6|6959.6|6968.37|6968.37|6976.79|6976.79|6959.6|6959.6|0
1647615000000|2022-03-18 14:50:00|6969.74|6969.74|6964.94|6964.94|6969.74|6969.74|6960.62|6960.62|0
1647615300000|2022-03-18 14:55:00|6965.13|6965.13|6975.87|6975.87|6976.83|6976.83|6962.96|6962.96|0
1647615600000|2022-03-18 15:00:00|6976.1|6976.1|6997.96|6997.96|6999.55|6999.55|6970.3|6970.3|0
1647615900000|2022-03-18 15:05:00|6997.61|6997.61|6991.17|6991.17|6998.97|6998.97|6986.59|6986.59|0
1647616200000|2022-03-18 15:10:00|6991.14|6991.14|7000.03|7000.03|7005.68|7005.68|6985.85|6985.85|0
1647616500000|2022-03-18 15:15:00|7000.19|7000.19|6988.88|6988.88|7000.34|7000.34|6982.2|6982.2|0
1647616800000|2022-03-18 15:20:00|6988.28|6988.28|6982.09|6982.09|6988.28|6988.28|6974.75|6974.75|0
1647617100000|2022-03-18 15:25:00|6982.46|6982.46|6986.58|6986.58|6991.47|6991.47|6980.36|6980.36|0
1647617400000|2022-03-18 15:30:00|6987.03|6987.03|7000.61|7000.61|7004.41|7004.41|6986.51|6986.51|0
1647617700000|2022-03-18 15:35:00|7000.4|7000.4|7026.91|7026.91|7030.51|7030.51|6995.16|6995.16|0
1647618000000|2022-03-18 15:40:00|7026.99|7026.99|7021.62|7021.62|7027.86|7027.86|7018.21|7018.21|0
1647618300000|2022-03-18 15:45:00|7021.24|7021.24|7025.2|7025.2|7027.47|7027.47|7015.98|7015.98|0
1647618600000|2022-03-18 15:50:00|7025.23|7025.23|7020.64|7020.64|7029.77|7029.77|7020.41|7020.41|0
1647618900000|2022-03-18 15:55:00|7020.77|7020.77|7017.48|7017.48|7025.79|7025.79|7017.02|7017.02|0
1647619200000|2022-03-18 16:00:00|7017.64|7017.64|7030.31|7030.31|7034.6|7034.6|7013.96|7013.96|0
1647619500000|2022-03-18 16:05:00|7030.46|7030.46|7038.04|7038.04|7043.76|7043.76|7030.46|7030.46|0
1647619800000|2022-03-18 16:10:00|7037.94|7037.94|7041.92|7041.92|7045.71|7045.71|7037.39|7037.39|0
1647620100000|2022-03-18 16:15:00|7041.81|7041.81|7044.82|7044.82|7046.75|7046.75|7037.26|7037.26|0
1647620400000|2022-03-18 16:20:00|7044.89|7044.89|7046|7046|7048.36|7048.36|7044.73|7044.73|0
1647620700000|2022-03-18 16:25:00|7046.03|7046.03|7053.13|7053.13|7060.52|7060.52|7045.97|7045.97|0
1647850500000|2022-03-21 08:15:00|6950.46|6950.46|6977.06|6977.06|6977.92|6977.92|6950.46|6950.46|0
1647850800000|2022-03-21 08:20:00|6977.22|6977.22|6954.12|6954.12|6978.86|6978.86|6952.1|6952.1|0
1647851100000|2022-03-21 08:25:00|6954.5|6954.5|6957.84|6957.84|6963.06|6963.06|6952.82|6952.82|0
1647851400000|2022-03-21 08:30:00|6957.45|6957.45|6956.9|6956.9|6968.94|6968.94|6955.74|6955.74|0
1647851700000|2022-03-21 08:35:00|6955.47|6955.47|6973.75|6973.75|6978.3|6978.3|6951.51|6951.51|0
1647852000000|2022-03-21 08:40:00|6973.59|6973.59|6962.93|6962.93|6973.59|6973.59|6958.85|6958.85|0
1647852300000|2022-03-21 08:45:00|6962.96|6962.96|6979.04|6979.04|6979.49|6979.49|6962.96|6962.96|0
1647852600000|2022-03-21 08:50:00|6978.85|6978.85|6956.62|6956.62|6979.18|6979.18|6949.74|6949.74|0
1647852900000|2022-03-21 08:55:00|6956.93|6956.93|6952.7|6952.7|6957.79|6957.79|6950.78|6950.78|0
1647853200000|2022-03-21 09:00:00|6952.61|6952.61|6950.63|6950.63|6958.86|6958.86|6948.46|6948.46|0
1647853500000|2022-03-21 09:05:00|6950.72|6950.72|6951.98|6951.98|6959.8|6959.8|6935.46|6935.46|0
1647853800000|2022-03-21 09:10:00|6952.52|6952.52|6963.04|6963.04|6964.52|6964.52|6952.52|6952.52|0
1647854100000|2022-03-21 09:15:00|6963.28|6963.28|6964.42|6964.42|6969.22|6969.22|6957.14|6957.14|0
1647854400000|2022-03-21 09:20:00|6964.64|6964.64|6960.54|6960.54|6966.67|6966.67|6958.99|6958.99|0
1647854700000|2022-03-21 09:25:00|6960.46|6960.46|6957.84|6957.84|6960.46|6960.46|6951.21|6951.21|0
1647855000000|2022-03-21 09:30:00|6957.92|6957.92|6953.74|6953.74|6960.19|6960.19|6953.63|6953.63|0
1647855300000|2022-03-21 09:35:00|6953.67|6953.67|6950.37|6950.37|6960.08|6960.08|6948.94|6948.94|0
1647855600000|2022-03-21 09:40:00|6950.58|6950.58|6943.75|6943.75|6952.44|6952.44|6943.75|6943.75|0
1647855900000|2022-03-21 09:45:00|6943.97|6943.97|6934.64|6934.64|6944.74|6944.74|6934.24|6934.24|0
1647856200000|2022-03-21 09:50:00|6934.77|6934.77|6930.92|6930.92|6936.21|6936.21|6929.69|6929.69|0
1647856500000|2022-03-21 09:55:00|6929.84|6929.84|6931.43|6931.43|6932.61|6932.61|6926.89|6926.89|0
1647856800000|2022-03-21 10:00:00|6931.32|6931.32|6929.27|6929.27|6934.11|6934.11|6928.54|6928.54|0
1647857100000|2022-03-21 10:05:00|6929.21|6929.21|6916.76|6916.76|6930.03|6930.03|6916.76|6916.76|0
1647857400000|2022-03-21 10:10:00|6916.66|6916.66|6910.22|6910.22|6920.09|6920.09|6910.22|6910.22|0
1647857700000|2022-03-21 10:15:00|6910.11|6910.11|6915.05|6915.05|6915.14|6915.14|6906.56|6906.56|0
1647858000000|2022-03-21 10:20:00|6914.79|6914.79|6897.42|6897.42|6914.79|6914.79|6897.22|6897.22|0
1647858300000|2022-03-21 10:25:00|6897.49|6897.49|6901.16|6901.16|6903.39|6903.39|6896.01|6896.01|0
1647858600000|2022-03-21 10:30:00|6900.79|6900.79|6897.49|6897.49|6900.79|6900.79|6894.99|6894.99|0
1647858900000|2022-03-21 10:35:00|6897.36|6897.36|6890.4|6890.4|6899.75|6899.75|6890.27|6890.27|0
1647859200000|2022-03-21 10:40:00|6890.32|6890.32|6892.79|6892.79|6893.43|6893.43|6889.29|6889.29|0
1647859500000|2022-03-21 10:45:00|6893.05|6893.05|6888.84|6888.84|6898.06|6898.06|6888.77|6888.77|0
1647859800000|2022-03-21 10:50:00|6888.78|6888.78|6889.27|6889.27|6896.6|6896.6|6888.29|6888.29|0
1647860100000|2022-03-21 10:55:00|6889.29|6889.29|6896.15|6896.15|6901.06|6901.06|6888.72|6888.72|0
1647860400000|2022-03-21 11:00:00|6896.4|6896.4|6900.34|6900.34|6900.78|6900.78|6889.31|6889.31|0
1647860700000|2022-03-21 11:05:00|6900.42|6900.42|6902.36|6902.36|6905.03|6905.03|6899.15|6899.15|0
1647861000000|2022-03-21 11:10:00|6902.59|6902.59|6902.61|6902.61|6904.21|6904.21|6898.94|6898.94|0
1647861300000|2022-03-21 11:15:00|6902.55|6902.55|6905.97|6905.97|6905.97|6905.97|6899.9|6899.9|0
1647861600000|2022-03-21 11:20:00|6905.7|6905.7|6910.77|6910.77|6910.77|6910.77|6902.78|6902.78|0
1647861900000|2022-03-21 11:25:00|6910.69|6910.69|6908.11|6908.11|6914.08|6914.08|6908.11|6908.11|0
1647862200000|2022-03-21 11:30:00|6907.87|6907.87|6913.14|6913.14|6913.5|6913.5|6906.87|6906.87|0
1647862500000|2022-03-21 11:35:00|6914.58|6914.58|6910.71|6910.71|6919.58|6919.58|6910.71|6910.71|0
1647862800000|2022-03-21 11:40:00|6908.19|6908.19|6909.22|6909.22|6910.07|6910.07|6907.54|6907.54|0
1647863100000|2022-03-21 11:45:00|6908.85|6908.85|6902.79|6902.79|6909.07|6909.07|6902.21|6902.21|0
1647863400000|2022-03-21 11:50:00|6902.64|6902.64|6903.53|6903.53|6903.53|6903.53|6898.57|6898.57|0
1647863700000|2022-03-21 11:55:00|6903.37|6903.37|6896.32|6896.32|6903.43|6903.43|6896.32|6896.32|0
1647864000000|2022-03-21 12:00:00|6896.48|6896.48|6893.67|6893.67|6896.56|6896.56|6890.3|6890.3|0
1647864300000|2022-03-21 12:05:00|6893.78|6893.78|6891.17|6891.17|6894.89|6894.89|6891.17|6891.17|0
1647864600000|2022-03-21 12:10:00|6891.3|6891.3|6891.42|6891.42|6892.22|6892.22|6888.65|6888.65|0
1647864900000|2022-03-21 12:15:00|6891.5|6891.5|6881.71|6881.71|6891.5|6891.5|6879.06|6879.06|0
1647865200000|2022-03-21 12:20:00|6881.79|6881.79|6882.09|6882.09|6884.64|6884.64|6881.73|6881.73|0
1647865500000|2022-03-21 12:25:00|6882.35|6882.35|6879.85|6879.85|6882.57|6882.57|6877.04|6877.04|0
1647865800000|2022-03-21 12:30:00|6879.91|6879.91|6874.17|6874.17|6879.91|6879.91|6872.92|6872.92|0
1647866100000|2022-03-21 12:35:00|6874.06|6874.06|6869.99|6869.99|6874.06|6874.06|6866.05|6866.05|0
1647866400000|2022-03-21 12:40:00|6869.61|6869.61|6870.31|6870.31|6871.82|6871.82|6867.44|6867.44|0
1647866700000|2022-03-21 12:45:00|6870.4|6870.4|6868.31|6868.31|6870.4|6870.4|6863.13|6863.13|0
1647867000000|2022-03-21 12:50:00|6868.41|6868.41|6868.71|6868.71|6869.89|6869.89|6866.5|6866.5|0
1647867300000|2022-03-21 12:55:00|6868.62|6868.62|6868.45|6868.45|6868.7|6868.7|6866.29|6866.29|0
1647867600000|2022-03-21 13:00:00|6868.27|6868.27|6868.19|6868.19|6870.57|6870.57|6865.24|6865.24|0
1647867900000|2022-03-21 13:05:00|6867.98|6867.98|6868.17|6868.17|6868.25|6868.25|6864.44|6864.44|0
1647868200000|2022-03-21 13:10:00|6868.26|6868.26|6865.86|6865.86|6869.28|6869.28|6864.2|6864.2|0
1647868500000|2022-03-21 13:15:00|6866.05|6866.05|6864.67|6864.67|6867.5|6867.5|6864.67|6864.67|0
1647868800000|2022-03-21 13:20:00|6864.56|6864.56|6858.04|6858.04|6864.56|6864.56|6856.4|6856.4|0
1647869100000|2022-03-21 13:25:00|6857.91|6857.91|6849.08|6849.08|6857.91|6857.91|6848.15|6848.15|0
1647869400000|2022-03-21 13:30:00|6849.37|6849.37|6856.62|6856.62|6856.62|6856.62|6845.96|6845.96|0
1647869700000|2022-03-21 13:35:00|6856.45|6856.45|6838.97|6838.97|6860.65|6860.65|6836.53|6836.53|0
1647870000000|2022-03-21 13:40:00|6838.94|6838.94|6846.34|6846.34|6851.7|6851.7|6838.6|6838.6|0
1647870300000|2022-03-21 13:45:00|6846.5|6846.5|6828.23|6828.23|6847.06|6847.06|6827.68|6827.68|0
1647870600000|2022-03-21 13:50:00|6828.15|6828.15|6822.94|6822.94|6833.7|6833.7|6822.75|6822.75|0
1647870900000|2022-03-21 13:55:00|6825.72|6825.72|6848.09|6848.09|6852.27|6852.27|6825.72|6825.72|0
1647871200000|2022-03-21 14:00:00|6847.41|6847.41|6840.82|6840.82|6849.42|6849.42|6840.82|6840.82|0
1647871500000|2022-03-21 14:05:00|6840.92|6840.92|6823.16|6823.16|6840.92|6840.92|6821.55|6821.55|0
1647871800000|2022-03-21 14:10:00|6823.53|6823.53|6821.23|6821.23|6827.98|6827.98|6818.36|6818.36|0
1647872100000|2022-03-21 14:15:00|6821.39|6821.39|6819.16|6819.16|6823.24|6823.24|6818.78|6818.78|0
1647872400000|2022-03-21 14:20:00|6818.78|6818.78|6812.62|6812.62|6819.7|6819.7|6806.04|6806.04|0
1647872700000|2022-03-21 14:25:00|6812.52|6812.52|6806.6|6806.6|6816.81|6816.81|6805.02|6805.02|0
1647873000000|2022-03-21 14:30:00|6806.63|6806.63|6802.5|6802.5|6810.93|6810.93|6801.8|6801.8|0
1647873300000|2022-03-21 14:35:00|6802.54|6802.54|6808.91|6808.91|6816.51|6816.51|6801.72|6801.72|0
1647873600000|2022-03-21 14:40:00|6808.38|6808.38|6812.5|6812.5|6815.25|6815.25|6806.11|6806.11|0
1647873900000|2022-03-21 14:45:00|6813.25|6813.25|6834.85|6834.85|6835.16|6835.16|6813.25|6813.25|0
1647874200000|2022-03-21 14:50:00|6834.77|6834.77|6839.84|6839.84|6839.89|6839.89|6834.1|6834.1|0
1647874500000|2022-03-21 14:55:00|6840.13|6840.13|6855.69|6855.69|6857.47|6857.47|6840.13|6840.13|0
1647874800000|2022-03-21 15:00:00|6855.56|6855.56|6855.29|6855.29|6858.88|6858.88|6853.19|6853.19|0
1647875100000|2022-03-21 15:05:00|6855.15|6855.15|6836.5|6836.5|6855.26|6855.26|6835.72|6835.72|0
1647875400000|2022-03-21 15:10:00|6837.15|6837.15|6841.06|6841.06|6845.36|6845.36|6837.07|6837.07|0
1647875700000|2022-03-21 15:15:00|6841.21|6841.21|6841.73|6841.73|6845.14|6845.14|6830.52|6830.52|0
1647876000000|2022-03-21 15:20:00|6841.32|6841.32|6854.09|6854.09|6857.1|6857.1|6837.53|6837.53|0
1647876300000|2022-03-21 15:25:00|6854.3|6854.3|6844.71|6844.71|6854.3|6854.3|6843.89|6843.89|0
1647876600000|2022-03-21 15:30:00|6844.52|6844.52|6834.01|6834.01|6844.52|6844.52|6830.73|6830.73|0
1647876900000|2022-03-21 15:35:00|6834.38|6834.38|6839.46|6839.46|6844.43|6844.43|6823.02|6823.02|0
1647877200000|2022-03-21 15:40:00|6839.49|6839.49|6838.04|6838.04|6844.57|6844.57|6838.04|6838.04|0
1647877500000|2022-03-21 15:45:00|6837.93|6837.93|6839.53|6839.53|6843.31|6843.31|6837.93|6837.93|0
1647877800000|2022-03-21 15:50:00|6839.63|6839.63|6847.01|6847.01|6847.49|6847.49|6829.05|6829.05|0
1647878100000|2022-03-21 15:55:00|6847.1|6847.1|6852.85|6852.85|6857.62|6857.62|6844.19|6844.19|0
1647878400000|2022-03-21 16:00:00|6852.44|6852.44|6847.73|6847.73|6854.47|6854.47|6839.75|6839.75|0
1647878700000|2022-03-21 16:05:00|6847.62|6847.62|6843.45|6843.45|6847.99|6847.99|6842.95|6842.95|0
1647879000000|2022-03-21 16:10:00|6842.85|6842.85|6853.54|6853.54|6854.64|6854.64|6838.21|6838.21|0
1647879300000|2022-03-21 16:15:00|6853.41|6853.41|6850.24|6850.24|6854.36|6854.36|6846.1|6846.1|0
1647879600000|2022-03-21 16:20:00|6850.16|6850.16|6854.48|6854.48|6856.02|6856.02|6848.84|6848.84|0
1647879900000|2022-03-21 16:25:00|6853.77|6853.77|6864.39|6864.39|6865.08|6865.08|6851.33|6851.33|0
1647936900000|2022-03-22 08:15:00|6896.26|6896.26|6901|6901|6907.14|6907.14|6895.75|6895.75|0
1647937200000|2022-03-22 08:20:00|6900.7|6900.7|6906.05|6906.05|6907.41|6907.41|6899.53|6899.53|0
1647937500000|2022-03-22 08:25:00|6906.13|6906.13|6913.57|6913.57|6914.43|6914.43|6902.68|6902.68|0
1647937800000|2022-03-22 08:30:00|6913.88|6913.88|6934.86|6934.86|6938.39|6938.39|6913.88|6913.88|0
1647938100000|2022-03-22 08:35:00|6935.19|6935.19|6931.67|6931.67|6937.16|6937.16|6928.03|6928.03|0
1647938400000|2022-03-22 08:40:00|6932.03|6932.03|6948.89|6948.89|6949.16|6949.16|6930.14|6930.14|0
1647938700000|2022-03-22 08:45:00|6947.69|6947.69|6935.46|6935.46|6947.69|6947.69|6932|6932|0
1647939000000|2022-03-22 08:50:00|6936.18|6936.18|6931.42|6931.42|6938.61|6938.61|6931|6931|0
1647939300000|2022-03-22 08:55:00|6931.95|6931.95|6925.46|6925.46|6932.67|6932.67|6925.46|6925.46|0
1647939600000|2022-03-22 09:00:00|6925.51|6925.51|6940.77|6940.77|6940.77|6940.77|6925.51|6925.51|0
1647939900000|2022-03-22 09:05:00|6941.14|6941.14|6947.17|6947.17|6947.52|6947.52|6937.35|6937.35|0
1647940200000|2022-03-22 09:10:00|6946.79|6946.79|6948.56|6948.56|6950.07|6950.07|6945.58|6945.58|0
1647940500000|2022-03-22 09:15:00|6948.64|6948.64|6953.49|6953.49|6953.87|6953.87|6947.68|6947.68|0
1647940800000|2022-03-22 09:20:00|6953.27|6953.27|6936.42|6936.42|6953.82|6953.82|6936.29|6936.29|0
1647941100000|2022-03-22 09:25:00|6936.51|6936.51|6941.21|6941.21|6942.66|6942.66|6934.99|6934.99|0
1647941400000|2022-03-22 09:30:00|6941.38|6941.38|6939.56|6939.56|6941.44|6941.44|6932.48|6932.48|0
1647941700000|2022-03-22 09:35:00|6939.79|6939.79|6930.55|6930.55|6941.71|6941.71|6928.02|6928.02|0
1647942000000|2022-03-22 09:40:00|6930.81|6930.81|6919.8|6919.8|6930.81|6930.81|6919.47|6919.47|0
1647942300000|2022-03-22 09:45:00|6919.61|6919.61|6917.62|6917.62|6921.49|6921.49|6915.94|6915.94|0
1647942600000|2022-03-22 09:50:00|6917.89|6917.89|6925.27|6925.27|6925.4|6925.4|6917.89|6917.89|0
1647942900000|2022-03-22 09:55:00|6927.06|6927.06|6928.81|6928.81|6929.11|6929.11|6924.25|6924.25|0
1647943200000|2022-03-22 10:00:00|6929.02|6929.02|6919.48|6919.48|6929.15|6929.15|6917.26|6917.26|0
1647943500000|2022-03-22 10:05:00|6919.57|6919.57|6924.61|6924.61|6925.18|6925.18|6914.85|6914.85|0
1647943800000|2022-03-22 10:10:00|6924.39|6924.39|6926.44|6926.44|6930.63|6930.63|6922.73|6922.73|0
1647944100000|2022-03-22 10:15:00|6926.56|6926.56|6918.75|6918.75|6929.06|6929.06|6917.68|6917.68|0
1647944400000|2022-03-22 10:20:00|6918.83|6918.83|6913.48|6913.48|6918.83|6918.83|6909.25|6909.25|0
1647944700000|2022-03-22 10:25:00|6913.26|6913.26|6917.92|6917.92|6918.69|6918.69|6911.72|6911.72|0
1647945000000|2022-03-22 10:30:00|6917.76|6917.76|6909.59|6909.59|6918.06|6918.06|6909.59|6909.59|0
1647945300000|2022-03-22 10:35:00|6910.31|6910.31|6902.8|6902.8|6914.17|6914.17|6902.17|6902.17|0
1647945600000|2022-03-22 10:40:00|6902.69|6902.69|6908.52|6908.52|6908.6|6908.6|6902.22|6902.22|0
1647945900000|2022-03-22 10:45:00|6909.24|6909.24|6913.69|6913.69|6914.26|6914.26|6909.13|6909.13|0
1647946200000|2022-03-22 10:50:00|6913.61|6913.61|6915.65|6915.65|6916.49|6916.49|6912.74|6912.74|0
1647946500000|2022-03-22 10:55:00|6915.4|6915.4|6918.18|6918.18|6920.26|6920.26|6914.87|6914.87|0
1647946800000|2022-03-22 11:00:00|6918.41|6918.41|6918.43|6918.43|6920.11|6920.11|6916.68|6916.68|0
1647947100000|2022-03-22 11:05:00|6918.61|6918.61|6918.42|6918.42|6919.35|6919.35|6916.61|6916.61|0
1647947400000|2022-03-22 11:10:00|6918.23|6918.23|6918.22|6918.22|6922.99|6922.99|6917.84|6917.84|0
1647947700000|2022-03-22 11:15:00|6917.93|6917.93|6900.75|6900.75|6919.93|6919.93|6899.43|6899.43|0
1647948000000|2022-03-22 11:20:00|6900.83|6900.83|6895.12|6895.12|6902.04|6902.04|6892.36|6892.36|0
1647948300000|2022-03-22 11:25:00|6895.72|6895.72|6908.11|6908.11|6908.11|6908.11|6895.72|6895.72|0
1647948600000|2022-03-22 11:30:00|6908.2|6908.2|6903.16|6903.16|6910.76|6910.76|6903.16|6903.16|0
1647948900000|2022-03-22 11:35:00|6902.69|6902.69|6899.68|6899.68|6902.96|6902.96|6899.43|6899.43|0
1647949200000|2022-03-22 11:40:00|6899.63|6899.63|6909.54|6909.54|6911.56|6911.56|6899.47|6899.47|0
1647949500000|2022-03-22 11:45:00|6909.62|6909.62|6906.26|6906.26|6912.03|6912.03|6901|6901|0
1647949800000|2022-03-22 11:50:00|6906.04|6906.04|6905.67|6905.67|6908.14|6908.14|6903.77|6903.77|0
1647950100000|2022-03-22 11:55:00|6905.79|6905.79|6894.1|6894.1|6905.79|6905.79|6892.12|6892.12|0
1647950400000|2022-03-22 12:00:00|6894.29|6894.29|6891.18|6891.18|6896.41|6896.41|6890.49|6890.49|0
1647950700000|2022-03-22 12:05:00|6891.11|6891.11|6890.95|6890.95|6893.06|6893.06|6887.4|6887.4|0
1647951000000|2022-03-22 12:10:00|6891.41|6891.41|6893.92|6893.92|6896.48|6896.48|6891.41|6891.41|0
1647951300000|2022-03-22 12:15:00|6893.68|6893.68|6890.46|6890.46|6894.74|6894.74|6888.08|6888.08|0
1647951600000|2022-03-22 12:20:00|6890.83|6890.83|6889.47|6889.47|6890.83|6890.83|6888.44|6888.44|0
1647951900000|2022-03-22 12:25:00|6889.69|6889.69|6885.33|6885.33|6889.69|6889.69|6885.33|6885.33|0
1647952200000|2022-03-22 12:30:00|6885.4|6885.4|6887.63|6887.63|6888.24|6888.24|6883.8|6883.8|0
1647952500000|2022-03-22 12:35:00|6887.26|6887.26|6890.96|6890.96|6890.96|6890.96|6882.23|6882.23|0
1647952800000|2022-03-22 12:40:00|6890.37|6890.37|6892.63|6892.63|6892.63|6892.63|6887.34|6887.34|0
1647953100000|2022-03-22 12:45:00|6892.25|6892.25|6898.37|6898.37|6902.13|6902.13|6891.88|6891.88|0
1647953400000|2022-03-22 12:50:00|6898.08|6898.08|6898.49|6898.49|6900.43|6900.43|6897.62|6897.62|0
1647953700000|2022-03-22 12:55:00|6898.77|6898.77|6901.27|6901.27|6902.32|6902.32|6896.71|6896.71|0
1647954000000|2022-03-22 13:00:00|6901.32|6901.32|6912.71|6912.71|6913.28|6913.28|6901.32|6901.32|0
1647954300000|2022-03-22 13:05:00|6912.41|6912.41|6907.41|6907.41|6913.07|6913.07|6907.32|6907.32|0
1647954600000|2022-03-22 13:10:00|6907.52|6907.52|6906.35|6906.35|6909.88|6909.88|6905.98|6905.98|0
1647954900000|2022-03-22 13:15:00|6906.44|6906.44|6904.48|6904.48|6906.54|6906.54|6896.28|6896.28|0
1647955200000|2022-03-22 13:20:00|6904.69|6904.69|6901.45|6901.45|6906.64|6906.64|6899.75|6899.75|0
1647955500000|2022-03-22 13:25:00|6901.29|6901.29|6893.65|6893.65|6901.42|6901.42|6892.22|6892.22|0
1647955800000|2022-03-22 13:30:00|6893.27|6893.27|6902.66|6902.66|6904.15|6904.15|6891.66|6891.66|0
1647956100000|2022-03-22 13:35:00|6902.53|6902.53|6914.9|6914.9|6915.58|6915.58|6902.53|6902.53|0
1647956400000|2022-03-22 13:40:00|6914.87|6914.87|6917.33|6917.33|6919.06|6919.06|6912.16|6912.16|0
1647956700000|2022-03-22 13:45:00|6917.23|6917.23|6905.09|6905.09|6917.23|6917.23|6903.94|6903.94|0
1647957000000|2022-03-22 13:50:00|6905.06|6905.06|6915.35|6915.35|6915.63|6915.63|6901.19|6901.19|0
1647957300000|2022-03-22 13:55:00|6915.16|6915.16|6932.74|6932.74|6934.8|6934.8|6915|6915|0
1647957600000|2022-03-22 14:00:00|6932.9|6932.9|6939.78|6939.78|6939.93|6939.93|6932.9|6932.9|0
1647957900000|2022-03-22 14:05:00|6939.93|6939.93|6944.83|6944.83|6950.11|6950.11|6938.3|6938.3|0
1647958200000|2022-03-22 14:10:00|6945.18|6945.18|6942.83|6942.83|6945.6|6945.6|6940.28|6940.28|0
1647958500000|2022-03-22 14:15:00|6942.23|6942.23|6948.84|6948.84|6950.71|6950.71|6940.04|6940.04|0
1647958800000|2022-03-22 14:20:00|6948.69|6948.69|6941.81|6941.81|6952.52|6952.52|6939.76|6939.76|0
1647959100000|2022-03-22 14:25:00|6941.58|6941.58|6943.36|6943.36|6943.99|6943.99|6939.19|6939.19|0
1647959400000|2022-03-22 14:30:00|6944.08|6944.08|6934.56|6934.56|6946.15|6946.15|6933.13|6933.13|0
1647959700000|2022-03-22 14:35:00|6934.34|6934.34|6933.54|6933.54|6935.73|6935.73|6931.67|6931.67|0
1647960000000|2022-03-22 14:40:00|6933.65|6933.65|6920.31|6920.31|6934.55|6934.55|6920.31|6920.31|0
1647960300000|2022-03-22 14:45:00|6919.12|6919.12|6928.43|6928.43|6929.42|6929.42|6918.86|6918.86|0
1647960600000|2022-03-22 14:50:00|6928.52|6928.52|6926.16|6926.16|6932.2|6932.2|6920.32|6920.32|0
1647960900000|2022-03-22 14:55:00|6926.03|6926.03|6925.66|6925.66|6927.87|6927.87|6923.01|6923.01|0
1647961200000|2022-03-22 15:00:00|6926.74|6926.74|6920.52|6920.52|6928.42|6928.42|6904.62|6904.62|0
1647961500000|2022-03-22 15:05:00|6920.82|6920.82|6922.34|6922.34|6922.34|6922.34|6913.77|6913.77|0
1647961800000|2022-03-22 15:10:00|6922.25|6922.25|6919.78|6919.78|6924.38|6924.38|6918.21|6918.21|0
1647962100000|2022-03-22 15:15:00|6920.38|6920.38|6914.85|6914.85|6921.01|6921.01|6912.08|6912.08|0
1647962400000|2022-03-22 15:20:00|6914.7|6914.7|6915.13|6915.13|6916.01|6916.01|6911.94|6911.94|0
1647962700000|2022-03-22 15:25:00|6915.07|6915.07|6917.31|6917.31|6917.51|6917.51|6912.41|6912.41|0
1647963000000|2022-03-22 15:30:00|6917.54|6917.54|6905.76|6905.76|6917.54|6917.54|6897.06|6897.06|0
1647963300000|2022-03-22 15:35:00|6905.89|6905.89|6904.59|6904.59|6907.58|6907.58|6903.4|6903.4|0
1647963600000|2022-03-22 15:40:00|6905.01|6905.01|6904.41|6904.41|6906.75|6906.75|6897.74|6897.74|0
1647963900000|2022-03-22 15:45:00|6904.37|6904.37|6898.19|6898.19|6905.01|6905.01|6898.19|6898.19|0
1647964200000|2022-03-22 15:50:00|6898.27|6898.27|6908.32|6908.32|6908.84|6908.84|6898.27|6898.27|0
1647964500000|2022-03-22 15:55:00|6908.42|6908.42|6892.09|6892.09|6914.48|6914.48|6888.29|6888.29|0
1647964800000|2022-03-22 16:00:00|6892.71|6892.71|6897.11|6897.11|6901.55|6901.55|6892.71|6892.71|0
1647965100000|2022-03-22 16:05:00|6897.3|6897.3|6907.34|6907.34|6908.76|6908.76|6897.3|6897.3|0
1647965400000|2022-03-22 16:10:00|6907.41|6907.41|6911.22|6911.22|6913.13|6913.13|6907.41|6907.41|0
1647965700000|2022-03-22 16:15:00|6911.13|6911.13|6901.9|6901.9|6911.13|6911.13|6901.79|6901.79|0
1647966000000|2022-03-22 16:20:00|6901.93|6901.93|6891.71|6891.71|6901.93|6901.93|6887.97|6887.97|0
1647966300000|2022-03-22 16:25:00|6891.62|6891.62|6898.31|6898.31|6898.31|6898.31|6884.78|6884.78|0
1648023300000|2022-03-23 08:15:00|6921.88|6921.88|6908.54|6908.54|6921.88|6921.88|6908.1|6908.1|0
1648023600000|2022-03-23 08:20:00|6909.08|6909.08|6895.72|6895.72|6909.08|6909.08|6891.25|6891.25|0
1648023900000|2022-03-23 08:25:00|6896|6896|6891.07|6891.07|6901.45|6901.45|6890.75|6890.75|0
1648024200000|2022-03-23 08:30:00|6890.99|6890.99|6895.11|6895.11|6897.54|6897.54|6889.72|6889.72|0
1648024500000|2022-03-23 08:35:00|6894.39|6894.39|6901.6|6901.6|6902.84|6902.84|6892.98|6892.98|0
1648024800000|2022-03-23 08:40:00|6901.9|6901.9|6901.99|6901.99|6902.21|6902.21|6893.08|6893.08|0
1648025100000|2022-03-23 08:45:00|6902.22|6902.22|6900.55|6900.55|6903.19|6903.19|6898.41|6898.41|0
1648025400000|2022-03-23 08:50:00|6900.41|6900.41|6898.9|6898.9|6903.16|6903.16|6898.6|6898.6|0
1648025700000|2022-03-23 08:55:00|6898.62|6898.62|6891.11|6891.11|6900.45|6900.45|6890|6890|0
1648026000000|2022-03-23 09:00:00|6890.32|6890.32|6891.14|6891.14|6891.14|6891.14|6878.09|6878.09|0
1648026300000|2022-03-23 09:05:00|6891.25|6891.25|6892.13|6892.13|6893.24|6893.24|6887.24|6887.24|0
1648026600000|2022-03-23 09:10:00|6891.85|6891.85|6898.82|6898.82|6898.82|6898.82|6889.23|6889.23|0
1648026900000|2022-03-23 09:15:00|6898.59|6898.59|6911.96|6911.96|6913.3|6913.3|6898.59|6898.59|0
1648027200000|2022-03-23 09:20:00|6912.68|6912.68|6898.76|6898.76|6913.04|6913.04|6898.76|6898.76|0
1648027500000|2022-03-23 09:25:00|6898.66|6898.66|6889.03|6889.03|6898.76|6898.76|6888.77|6888.77|0
1648027800000|2022-03-23 09:30:00|6888.73|6888.73|6878.69|6878.69|6888.73|6888.73|6877.86|6877.86|0
1648028100000|2022-03-23 09:35:00|6878.76|6878.76|6871.66|6871.66|6879.47|6879.47|6870.95|6870.95|0
1648028400000|2022-03-23 09:40:00|6871.76|6871.76|6870.86|6870.86|6872.06|6872.06|6867.38|6867.38|0
1648028700000|2022-03-23 09:45:00|6870.45|6870.45|6858.5|6858.5|6870.45|6870.45|6856.29|6856.29|0
1648029000000|2022-03-23 09:50:00|6858.19|6858.19|6867.8|6867.8|6872.37|6872.37|6858.15|6858.15|0
1648029300000|2022-03-23 09:55:00|6866|6866|6864.75|6864.75|6867.45|6867.45|6864.19|6864.19|0
1648029600000|2022-03-23 10:00:00|6864.67|6864.67|6866.19|6866.19|6869.06|6869.06|6864.67|6864.67|0
1648029900000|2022-03-23 10:05:00|6866.45|6866.45|6858.11|6858.11|6867.45|6867.45|6858.11|6858.11|0
1648030200000|2022-03-23 10:10:00|6858.7|6858.7|6858.03|6858.03|6859.55|6859.55|6857.2|6857.2|0
1648030500000|2022-03-23 10:15:00|6857.93|6857.93|6858.46|6858.46|6859.41|6859.41|6855.68|6855.68|0
1648030800000|2022-03-23 10:20:00|6858.87|6858.87|6863.17|6863.17|6863.64|6863.64|6858.83|6858.83|0
1648031100000|2022-03-23 10:25:00|6862.96|6862.96|6865.27|6865.27|6866.89|6866.89|6862.83|6862.83|0
1648031400000|2022-03-23 10:30:00|6864.72|6864.72|6863.94|6863.94|6870.51|6870.51|6863.53|6863.53|0
1648031700000|2022-03-23 10:35:00|6863.23|6863.23|6851.56|6851.56|6863.23|6863.23|6851.56|6851.56|0
1648032000000|2022-03-23 10:40:00|6851.79|6851.79|6843.83|6843.83|6851.97|6851.97|6841.57|6841.57|0
1648032300000|2022-03-23 10:45:00|6843.69|6843.69|6845.1|6845.1|6850.4|6850.4|6843.63|6843.63|0
1648032600000|2022-03-23 10:50:00|6844.31|6844.31|6850.17|6850.17|6850.46|6850.46|6843.52|6843.52|0
1648032900000|2022-03-23 10:55:00|6850.02|6850.02|6854.59|6854.59|6855.18|6855.18|6850.02|6850.02|0
1648033200000|2022-03-23 11:00:00|6854.54|6854.54|6861.21|6861.21|6861.99|6861.99|6854.48|6854.48|0
1648033500000|2022-03-23 11:05:00|6860.91|6860.91|6850.18|6850.18|6864.16|6864.16|6849.74|6849.74|0
1648033800000|2022-03-23 11:10:00|6849.89|6849.89|6853.14|6853.14|6853.14|6853.14|6848.26|6848.26|0
1648034100000|2022-03-23 11:15:00|6853.61|6853.61|6852.07|6852.07|6854.75|6854.75|6849.39|6849.39|0
1648034400000|2022-03-23 11:20:00|6852.27|6852.27|6848.58|6848.58|6854.67|6854.67|6847.98|6847.98|0
1648034700000|2022-03-23 11:25:00|6847.98|6847.98|6854.46|6854.46|6854.59|6854.59|6847.52|6847.52|0
1648035000000|2022-03-23 11:30:00|6854.23|6854.23|6850.74|6850.74|6857.05|6857.05|6850.74|6850.74|0
1648035300000|2022-03-23 11:35:00|6850.29|6850.29|6848.27|6848.27|6850.59|6850.59|6846.42|6846.42|0
1648035600000|2022-03-23 11:40:00|6847.97|6847.97|6831.17|6831.17|6847.97|6847.97|6830.45|6830.45|0
1648035900000|2022-03-23 11:45:00|6831.39|6831.39|6828.01|6828.01|6831.77|6831.77|6828.01|6828.01|0
1648036200000|2022-03-23 11:50:00|6827.86|6827.86|6830.17|6830.17|6830.89|6830.89|6825.11|6825.11|0
1648036500000|2022-03-23 11:55:00|6830.33|6830.33|6828.24|6828.24|6833.01|6833.01|6827.63|6827.63|0
1648036800000|2022-03-23 12:00:00|6827.94|6827.94|6828.41|6828.41|6832.81|6832.81|6827.38|6827.38|0
1648037100000|2022-03-23 12:05:00|6830.02|6830.02|6831.43|6831.43|6832.53|6832.53|6829.7|6829.7|0
1648037400000|2022-03-23 12:10:00|6831.54|6831.54|6829.38|6829.38|6832.16|6832.16|6828.38|6828.38|0
1648037700000|2022-03-23 12:15:00|6829.49|6829.49|6834.99|6834.99|6836.83|6836.83|6829.49|6829.49|0
1648038000000|2022-03-23 12:20:00|6835.15|6835.15|6837.86|6837.86|6845.81|6845.81|6834.99|6834.99|0
1648038300000|2022-03-23 12:25:00|6838.13|6838.13|6839.94|6839.94|6841.66|6841.66|6837.68|6837.68|0
1648038600000|2022-03-23 12:30:00|6839.83|6839.83|6839.49|6839.49|6840.55|6840.55|6836.77|6836.77|0
1648038900000|2022-03-23 12:35:00|6839.41|6839.41|6833.52|6833.52|6839.99|6839.99|6832.74|6832.74|0
1648039200000|2022-03-23 12:40:00|6833.11|6833.11|6836.46|6836.46|6836.46|6836.46|6831.11|6831.11|0
1648039500000|2022-03-23 12:45:00|6835.38|6835.38|6833.17|6833.17|6839.29|6839.29|6832.9|6832.9|0
1648039800000|2022-03-23 12:50:00|6833.89|6833.89|6825.98|6825.98|6833.89|6833.89|6825.7|6825.7|0
1648040100000|2022-03-23 12:55:00|6825.39|6825.39|6824.51|6824.51|6828.41|6828.41|6824.51|6824.51|0
1648040400000|2022-03-23 13:00:00|6825.59|6825.59|6823.21|6823.21|6825.89|6825.89|6822.98|6822.98|0
1648040700000|2022-03-23 13:05:00|6823.57|6823.57|6825.86|6825.86|6826.35|6826.35|6822.49|6822.49|0
1648041000000|2022-03-23 13:10:00|6826.58|6826.58|6815.26|6815.26|6826.58|6826.58|6814.68|6814.68|0
1648041300000|2022-03-23 13:15:00|6816.34|6816.34|6818.93|6818.93|6823.28|6823.28|6816.34|6816.34|0
1648041600000|2022-03-23 13:20:00|6819.23|6819.23|6820.83|6820.83|6820.83|6820.83|6818.04|6818.04|0
1648041900000|2022-03-23 13:25:00|6820.75|6820.75|6821.11|6821.11|6821.69|6821.69|6819.62|6819.62|0
1648042200000|2022-03-23 13:30:00|6820.73|6820.73|6821.16|6821.16|6825.24|6825.24|6816.13|6816.13|0
1648042500000|2022-03-23 13:35:00|6820.85|6820.85|6808.05|6808.05|6824.32|6824.32|6807.86|6807.86|0
1648042800000|2022-03-23 13:40:00|6808.47|6808.47|6808.67|6808.67|6816.15|6816.15|6807.77|6807.77|0
1648043100000|2022-03-23 13:45:00|6808.14|6808.14|6805.36|6805.36|6808.27|6808.27|6801.77|6801.77|0
1648043400000|2022-03-23 13:50:00|6805.26|6805.26|6806.74|6806.74|6811.82|6811.82|6802.99|6802.99|0
1648043700000|2022-03-23 13:55:00|6806.84|6806.84|6810.42|6810.42|6812.57|6812.57|6806.61|6806.61|0
1648044000000|2022-03-23 14:00:00|6808.12|6808.12|6802.86|6802.86|6813.98|6813.98|6797.76|6797.76|0
1648044300000|2022-03-23 14:05:00|6802.71|6802.71|6807.47|6807.47|6811.36|6811.36|6798.46|6798.46|0
1648044600000|2022-03-23 14:10:00|6808.43|6808.43|6814.53|6814.53|6814.53|6814.53|6804.48|6804.48|0
1648044900000|2022-03-23 14:15:00|6814.59|6814.59|6823.95|6823.95|6823.95|6823.95|6814.59|6814.59|0
1648045200000|2022-03-23 14:20:00|6823.63|6823.63|6826.44|6826.44|6827.09|6827.09|6821.3|6821.3|0
1648045500000|2022-03-23 14:25:00|6826.23|6826.23|6812.36|6812.36|6826.44|6826.44|6812.33|6812.33|0
1648045800000|2022-03-23 14:30:00|6812.74|6812.74|6808.74|6808.74|6816.03|6816.03|6807.15|6807.15|0
1648046100000|2022-03-23 14:35:00|6808.38|6808.38|6797.62|6797.62|6808.38|6808.38|6797.32|6797.32|0
1648046400000|2022-03-23 14:40:00|6797.26|6797.26|6787.13|6787.13|6798.75|6798.75|6786.08|6786.08|0
1648046700000|2022-03-23 14:45:00|6786.77|6786.77|6773.09|6773.09|6786.77|6786.77|6769.73|6769.73|0
1648047000000|2022-03-23 14:50:00|6773.84|6773.84|6765.37|6765.37|6774.22|6774.22|6764.5|6764.5|0
1648047300000|2022-03-23 14:55:00|6765.02|6765.02|6774.66|6774.66|6775.43|6775.43|6764.94|6764.94|0
1648047600000|2022-03-23 15:00:00|6774.77|6774.77|6773.07|6773.07|6775.68|6775.68|6768.91|6768.91|0
1648047900000|2022-03-23 15:05:00|6771.28|6771.28|6772.73|6772.73|6777.23|6777.23|6771.28|6771.28|0
1648048200000|2022-03-23 15:10:00|6772.5|6772.5|6772.02|6772.02|6775.64|6775.64|6770.26|6770.26|0
1648048500000|2022-03-23 15:15:00|6771.42|6771.42|6766.49|6766.49|6776.48|6776.48|6764.79|6764.79|0
1648048800000|2022-03-23 15:20:00|6766.09|6766.09|6780.61|6780.61|6780.86|6780.86|6766.08|6766.08|0
1648049100000|2022-03-23 15:25:00|6780.7|6780.7|6771.49|6771.49|6784.32|6784.32|6770.72|6770.72|0
1648049400000|2022-03-23 15:30:00|6771.9|6771.9|6775.26|6775.26|6776.38|6776.38|6771.19|6771.19|0
1648049700000|2022-03-23 15:35:00|6775.28|6775.28|6773.36|6773.36|6780.19|6780.19|6773.32|6773.32|0
1648050000000|2022-03-23 15:40:00|6773.2|6773.2|6785.73|6785.73|6785.73|6785.73|6772.69|6772.69|0
1648050300000|2022-03-23 15:45:00|6785.84|6785.84|6781.23|6781.23|6786.2|6786.2|6781.04|6781.04|0
1648050600000|2022-03-23 15:50:00|6780.97|6780.97|6792.65|6792.65|6792.65|6792.65|6778.48|6778.48|0
1648050900000|2022-03-23 15:55:00|6792.34|6792.34|6788.09|6788.09|6793.9|6793.9|6785.59|6785.59|0
1648051200000|2022-03-23 16:00:00|6787.73|6787.73|6792.35|6792.35|6793.21|6793.21|6787.65|6787.65|0
1648051500000|2022-03-23 16:05:00|6792.43|6792.43|6780.26|6780.26|6794.15|6794.15|6779.94|6779.94|0
1648051800000|2022-03-23 16:10:00|6780.05|6780.05|6771.17|6771.17|6780.05|6780.05|6762.96|6762.96|0
1648052100000|2022-03-23 16:15:00|6770.81|6770.81|6772.15|6772.15|6776.26|6776.26|6770.81|6770.81|0
1648052400000|2022-03-23 16:20:00|6772.12|6772.12|6764.89|6764.89|6772.95|6772.95|6764.89|6764.89|0
1648052700000|2022-03-23 16:25:00|6765.04|6765.04|6761.84|6761.84|6768.56|6768.56|6761.44|6761.44|0
1648109700000|2022-03-24 08:15:00|6773.6|6773.6|6767.83|6767.83|6780.17|6780.17|6759.23|6759.23|0
1648110000000|2022-03-24 08:20:00|6768.06|6768.06|6773.54|6773.54|6776.67|6776.67|6764.71|6764.71|0
1648110300000|2022-03-24 08:25:00|6772.77|6772.77|6771.46|6771.46|6776.6|6776.6|6770.08|6770.08|0
1648110600000|2022-03-24 08:30:00|6771.31|6771.31|6774.79|6774.79|6789.9|6789.9|6769.57|6769.57|0
1648110900000|2022-03-24 08:35:00|6774.89|6774.89|6774.42|6774.42|6777.75|6777.75|6770.94|6770.94|0
1648111200000|2022-03-24 08:40:00|6774.7|6774.7|6774.76|6774.76|6781|6781|6772.96|6772.96|0
1648111500000|2022-03-24 08:45:00|6774.93|6774.93|6760.29|6760.29|6775.6|6775.6|6757.77|6757.77|0
1648111800000|2022-03-24 08:50:00|6761.79|6761.79|6756.7|6756.7|6764.45|6764.45|6755.4|6755.4|0
1648112100000|2022-03-24 08:55:00|6756.79|6756.79|6762.27|6762.27|6762.97|6762.97|6756.79|6756.79|0
1648112400000|2022-03-24 09:00:00|6762.99|6762.99|6766.95|6766.95|6769.03|6769.03|6760.87|6760.87|0
1648112700000|2022-03-24 09:05:00|6764.42|6764.42|6755.54|6755.54|6765.56|6765.56|6754.77|6754.77|0
1648113000000|2022-03-24 09:10:00|6755.83|6755.83|6763.56|6763.56|6764.75|6764.75|6753.76|6753.76|0
1648113300000|2022-03-24 09:15:00|6763.3|6763.3|6756.88|6756.88|6763.3|6763.3|6753.28|6753.28|0
1648113600000|2022-03-24 09:20:00|6757.2|6757.2|6750.37|6750.37|6760.53|6760.53|6750.37|6750.37|0
1648113900000|2022-03-24 09:25:00|6750.32|6750.32|6750.37|6750.37|6753.41|6753.41|6747.59|6747.59|0
1648114200000|2022-03-24 09:30:00|6749.71|6749.71|6745.16|6745.16|6749.71|6749.71|6739.27|6739.27|0
1648114500000|2022-03-24 09:35:00|6744.54|6744.54|6744.19|6744.19|6747.75|6747.75|6743.61|6743.61|0
1648114800000|2022-03-24 09:40:00|6744.27|6744.27|6750.99|6750.99|6752.47|6752.47|6742.91|6742.91|0
1648115100000|2022-03-24 09:45:00|6750.63|6750.63|6746.02|6746.02|6751.07|6751.07|6745.02|6745.02|0
1648115400000|2022-03-24 09:50:00|6745.86|6745.86|6740.73|6740.73|6746.23|6746.23|6740.61|6740.61|0
1648115700000|2022-03-24 09:55:00|6740.96|6740.96|6727.48|6727.48|6740.96|6740.96|6727.33|6727.33|0
1648116000000|2022-03-24 10:00:00|6727.07|6727.07|6699.89|6699.89|6727.07|6727.07|6697.84|6697.84|0
1648116300000|2022-03-24 10:05:00|6699.73|6699.73|6693.28|6693.28|6704.91|6704.91|6693.28|6693.28|0
1648116600000|2022-03-24 10:10:00|6693.39|6693.39|6691.96|6691.96|6695.29|6695.29|6691.11|6691.11|0
1648116900000|2022-03-24 10:15:00|6692.19|6692.19|6690.84|6690.84|6697.32|6697.32|6688.47|6688.47|0
1648117200000|2022-03-24 10:20:00|6691.03|6691.03|6687|6687|6695.53|6695.53|6685.38|6685.38|0
1648117500000|2022-03-24 10:25:00|6687.11|6687.11|6687.42|6687.42|6688.25|6688.25|6685.12|6685.12|0
1648117800000|2022-03-24 10:30:00|6687.57|6687.57|6685.68|6685.68|6687.57|6687.57|6679.23|6679.23|0
1648118100000|2022-03-24 10:35:00|6686.05|6686.05|6679.05|6679.05|6690.96|6690.96|6679.05|6679.05|0
1648118400000|2022-03-24 10:40:00|6679.27|6679.27|6677|6677|6682.48|6682.48|6677|6677|0
1648118700000|2022-03-24 10:45:00|6677.6|6677.6|6670.36|6670.36|6680.89|6680.89|6669.26|6669.26|0
1648119000000|2022-03-24 10:50:00|6670.66|6670.66|6681.02|6681.02|6681.81|6681.81|6670.66|6670.66|0
1648119300000|2022-03-24 10:55:00|6681.16|6681.16|6683.71|6683.71|6687.23|6687.23|6679.7|6679.7|0
1648119600000|2022-03-24 11:00:00|6683.81|6683.81|6685.56|6685.56|6688.94|6688.94|6683.15|6683.15|0
1648119900000|2022-03-24 11:05:00|6685.72|6685.72|6703.24|6703.24|6707.09|6707.09|6684.34|6684.34|0
1648120200000|2022-03-24 11:10:00|6703.54|6703.54|6708.56|6708.56|6713.51|6713.51|6703.54|6703.54|0
1648120500000|2022-03-24 11:15:00|6708.3|6708.3|6714.2|6714.2|6715.26|6715.26|6708|6708|0
1648120800000|2022-03-24 11:20:00|6714.41|6714.41|6707.93|6707.93|6717.7|6717.7|6705.97|6705.97|0
1648121100000|2022-03-24 11:25:00|6706.49|6706.49|6709.66|6709.66|6712.51|6712.51|6705.62|6705.62|0
1648121400000|2022-03-24 11:30:00|6709.44|6709.44|6702.1|6702.1|6709.44|6709.44|6700.3|6700.3|0
1648121700000|2022-03-24 11:35:00|6703.18|6703.18|6697.8|6697.8|6704.7|6704.7|6697.3|6697.3|0
1648122000000|2022-03-24 11:40:00|6695.81|6695.81|6668.21|6668.21|6695.81|6695.81|6657.29|6657.29|0
1648122300000|2022-03-24 11:45:00|6668.02|6668.02|6672.2|6672.2|6674.1|6674.1|6663.16|6663.16|0
1648122600000|2022-03-24 11:50:00|6672.1|6672.1|6674.46|6674.46|6676.51|6676.51|6671.08|6671.08|0
1648122900000|2022-03-24 11:55:00|6674.61|6674.61|6679.36|6679.36|6682.06|6682.06|6673.59|6673.59|0
1648123200000|2022-03-24 12:00:00|6679.39|6679.39|6681.16|6681.16|6683.53|6683.53|6678.71|6678.71|0
1648123500000|2022-03-24 12:05:00|6680.94|6680.94|6679.19|6679.19|6683.78|6683.78|6678.57|6678.57|0
1648123800000|2022-03-24 12:10:00|6678.93|6678.93|6681.95|6681.95|6682.27|6682.27|6677.64|6677.64|0
1648124100000|2022-03-24 12:15:00|6681.48|6681.48|6677.14|6677.14|6682.71|6682.71|6675.72|6675.72|0
1648124400000|2022-03-24 12:20:00|6677.22|6677.22|6675.19|6675.19|6677.54|6677.54|6673.58|6673.58|0
1648124700000|2022-03-24 12:25:00|6674.81|6674.81|6673.68|6673.68|6676.9|6676.9|6670.81|6670.81|0
1648125000000|2022-03-24 12:30:00|6673.77|6673.77|6669.23|6669.23|6674.52|6674.52|6665.08|6665.08|0
1648125300000|2022-03-24 12:35:00|6668.01|6668.01|6656.1|6656.1|6668.37|6668.37|6655.69|6655.69|0
1648125600000|2022-03-24 12:40:00|6656.47|6656.47|6661.1|6661.1|6666.53|6666.53|6655.53|6655.53|0
1648125900000|2022-03-24 12:45:00|6661.76|6661.76|6657.92|6657.92|6664.55|6664.55|6657.27|6657.27|0
1648126200000|2022-03-24 12:50:00|6657.62|6657.62|6665.85|6665.85|6667.77|6667.77|6657.42|6657.42|0
1648126500000|2022-03-24 12:55:00|6667.29|6667.29|6674.24|6674.24|6674.89|6674.89|6666.87|6666.87|0
1648126800000|2022-03-24 13:00:00|6673.16|6673.16|6669.64|6669.64|6674.03|6674.03|6667.08|6667.08|0
1648127100000|2022-03-24 13:05:00|6669.78|6669.78|6674.92|6674.92|6675.5|6675.5|6669.51|6669.51|0
1648127400000|2022-03-24 13:10:00|6675.3|6675.3|6675.49|6675.49|6679.13|6679.13|6675.13|6675.13|0
1648127700000|2022-03-24 13:15:00|6675.19|6675.19|6672.96|6672.96|6675.73|6675.73|6671.64|6671.64|0
1648128000000|2022-03-24 13:20:00|6672.64|6672.64|6680.58|6680.58|6680.77|6680.77|6672.38|6672.38|0
1648128300000|2022-03-24 13:25:00|6680.69|6680.69|6672.02|6672.02|6681.78|6681.78|6671.68|6671.68|0
1648128600000|2022-03-24 13:30:00|6672.64|6672.64|6657.41|6657.41|6676.69|6676.69|6657.41|6657.41|0
1648128900000|2022-03-24 13:35:00|6657.6|6657.6|6654.88|6654.88|6658.1|6658.1|6645.24|6645.24|0
1648129200000|2022-03-24 13:40:00|6654.29|6654.29|6647.54|6647.54|6654.31|6654.31|6647.4|6647.4|0
1648129500000|2022-03-24 13:45:00|6648.59|6648.59|6652.45|6652.45|6657.57|6657.57|6648.59|6648.59|0
1648129800000|2022-03-24 13:50:00|6650.48|6650.48|6646.72|6646.72|6655.8|6655.8|6645.87|6645.87|0
1648130100000|2022-03-24 13:55:00|6646.96|6646.96|6654.81|6654.81|6657.34|6657.34|6646.37|6646.37|0
1648130400000|2022-03-24 14:00:00|6654.6|6654.6|6673.76|6673.76|6673.95|6673.95|6654.3|6654.3|0
1648130700000|2022-03-24 14:05:00|6674.03|6674.03|6679.35|6679.35|6681.38|6681.38|6674.03|6674.03|0
1648131000000|2022-03-24 14:10:00|6678.69|6678.69|6660.63|6660.63|6678.75|6678.75|6660.06|6660.06|0
1648131300000|2022-03-24 14:15:00|6660.85|6660.85|6660.02|6660.02|6665.4|6665.4|6656.21|6656.21|0
1648131600000|2022-03-24 14:20:00|6659.65|6659.65|6659.14|6659.14|6660.28|6660.28|6649.82|6649.82|0
1648131900000|2022-03-24 14:25:00|6659.11|6659.11|6673.35|6673.35|6674.15|6674.15|6659.11|6659.11|0
1648132200000|2022-03-24 14:30:00|6673.22|6673.22|6674.38|6674.38|6676.13|6676.13|6664.72|6664.72|0
1648132500000|2022-03-24 14:35:00|6674.31|6674.31|6675.29|6675.29|6676.59|6676.59|6671.45|6671.45|0
1648132800000|2022-03-24 14:40:00|6675.38|6675.38|6675.09|6675.09|6675.38|6675.38|6668.3|6668.3|0
1648133100000|2022-03-24 14:45:00|6675.39|6675.39|6668.81|6668.81|6677.58|6677.58|6667.89|6667.89|0
1648133400000|2022-03-24 14:50:00|6667.86|6667.86|6665.76|6665.76|6668.03|6668.03|6657.38|6657.38|0
1648133700000|2022-03-24 14:55:00|6665.66|6665.66|6658.15|6658.15|6667.35|6667.35|6658.15|6658.15|0
1648134000000|2022-03-24 15:00:00|6656.09|6656.09|6666.99|6666.99|6698.2|6698.2|6654.82|6654.82|0
1648134300000|2022-03-24 15:05:00|6668.19|6668.19|6662.19|6662.19|6676.24|6676.24|6661.4|6661.4|0
1648134600000|2022-03-24 15:10:00|6661.67|6661.67|6679.58|6679.58|6679.72|6679.72|6661.46|6661.46|0
1648134900000|2022-03-24 15:15:00|6679.35|6679.35|6674.58|6674.58|6681.81|6681.81|6670.7|6670.7|0
1648135200000|2022-03-24 15:20:00|6674.78|6674.78|6688.47|6688.47|6689.79|6689.79|6674.72|6674.72|0
1648135500000|2022-03-24 15:25:00|6688.54|6688.54|6707.75|6707.75|6711.88|6711.88|6688.54|6688.54|0
1648135800000|2022-03-24 15:30:00|6708.11|6708.11|6705.76|6705.76|6714.11|6714.11|6704.85|6704.85|0
1648136100000|2022-03-24 15:35:00|6705.38|6705.38|6705.64|6705.64|6709.22|6709.22|6704.36|6704.36|0
1648136400000|2022-03-24 15:40:00|6705.72|6705.72|6710.52|6710.52|6711.61|6711.61|6704.03|6704.03|0
1648136700000|2022-03-24 15:45:00|6709.77|6709.77|6698.9|6698.9|6710.16|6710.16|6698.7|6698.7|0
1648137000000|2022-03-24 15:50:00|6698.54|6698.54|6696.11|6696.11|6699.14|6699.14|6693.6|6693.6|0
1648137300000|2022-03-24 15:55:00|6695.97|6695.97|6677.69|6677.69|6696.38|6696.38|6674.14|6674.14|0
1648137600000|2022-03-24 16:00:00|6677.48|6677.48|6665.58|6665.58|6682.4|6682.4|6665.02|6665.02|0
1648137900000|2022-03-24 16:05:00|6665.67|6665.67|6684.95|6684.95|6685.21|6685.21|6664.65|6664.65|0
1648138200000|2022-03-24 16:10:00|6685.15|6685.15|6691.14|6691.14|6691.22|6691.22|6685.15|6685.15|0
1648138500000|2022-03-24 16:15:00|6691.4|6691.4|6706.45|6706.45|6707.59|6707.59|6690.97|6690.97|0
1648138800000|2022-03-24 16:20:00|6706.86|6706.86|6705.61|6705.61|6713.68|6713.68|6705.53|6705.53|0
1648139100000|2022-03-24 16:25:00|6705.55|6705.55|6709.23|6709.23|6709.59|6709.59|6702.58|6702.58|0
1648196100000|2022-03-25 08:15:00|6693.3|6693.3|6688.91|6688.91|6694.24|6694.24|6685.2|6685.2|0
1648196400000|2022-03-25 08:20:00|6688.61|6688.61|6687.7|6687.7|6694.02|6694.02|6683.06|6683.06|0
1648196700000|2022-03-25 08:25:00|6688.3|6688.3|6695.86|6695.86|6701.12|6701.12|6686.1|6686.1|0
1648197000000|2022-03-25 08:30:00|6695.97|6695.97|6688.73|6688.73|6695.97|6695.97|6680.04|6680.04|0
1648197300000|2022-03-25 08:35:00|6688.82|6688.82|6695.42|6695.42|6696.32|6696.32|6688.7|6688.7|0
1648197600000|2022-03-25 08:40:00|6695.8|6695.8|6699.66|6699.66|6699.66|6699.66|6693.55|6693.55|0
1648197900000|2022-03-25 08:45:00|6698.91|6698.91|6697.47|6697.47|6699.28|6699.28|6694.87|6694.87|0
1648198200000|2022-03-25 08:50:00|6699.62|6699.62|6710.96|6710.96|6711.41|6711.41|6699.62|6699.62|0
1648198500000|2022-03-25 08:55:00|6711.07|6711.07|6725.76|6725.76|6726.22|6726.22|6711.07|6711.07|0
1648198800000|2022-03-25 09:00:00|6725.48|6725.48|6719.55|6719.55|6736.46|6736.46|6716.8|6716.8|0
1648199100000|2022-03-25 09:05:00|6719.46|6719.46|6706.36|6706.36|6719.46|6719.46|6706.36|6706.36|0
1648199400000|2022-03-25 09:10:00|6706.47|6706.47|6707.91|6707.91|6710.97|6710.97|6700.8|6700.8|0
1648199700000|2022-03-25 09:15:00|6709.1|6709.1|6720.63|6720.63|6720.82|6720.82|6708.66|6708.66|0
1648200000000|2022-03-25 09:20:00|6721.03|6721.03|6722.93|6722.93|6725.59|6725.59|6720.03|6720.03|0
1648200300000|2022-03-25 09:25:00|6723.38|6723.38|6716.74|6716.74|6723.77|6723.77|6716.74|6716.74|0
1648200600000|2022-03-25 09:30:00|6716.37|6716.37|6707.73|6707.73|6716.37|6716.37|6707.73|6707.73|0
1648200900000|2022-03-25 09:35:00|6707.84|6707.84|6715.99|6715.99|6715.99|6715.99|6707.64|6707.64|0
1648201200000|2022-03-25 09:40:00|6716.39|6716.39|6714.74|6714.74|6719.03|6719.03|6714.47|6714.47|0
1648201500000|2022-03-25 09:45:00|6714.2|6714.2|6718.41|6718.41|6719.2|6719.2|6714.2|6714.2|0
1648201800000|2022-03-25 09:50:00|6718.54|6718.54|6736.41|6736.41|6736.41|6736.41|6717.42|6717.42|0
1648202100000|2022-03-25 09:55:00|6735.34|6735.34|6739.93|6739.93|6743.06|6743.06|6733.53|6733.53|0
1648202400000|2022-03-25 10:00:00|6739.03|6739.03|6736.45|6736.45|6740.03|6740.03|6734.83|6734.83|0
1648202700000|2022-03-25 10:05:00|6736.71|6736.71|6730.45|6730.45|6736.71|6736.71|6730.13|6730.13|0
1648203000000|2022-03-25 10:10:00|6729.91|6729.91|6733.3|6733.3|6735.67|6735.67|6729.91|6729.91|0
1648203300000|2022-03-25 10:15:00|6732.94|6732.94|6731.36|6731.36|6732.94|6732.94|6729.43|6729.43|0
1648203600000|2022-03-25 10:20:00|6730.99|6730.99|6733.75|6733.75|6735.05|6735.05|6730.7|6730.7|0
1648203900000|2022-03-25 10:25:00|6733.93|6733.93|6737.02|6737.02|6737.02|6737.02|6731.2|6731.2|0
1648204200000|2022-03-25 10:30:00|6737.28|6737.28|6731.51|6731.51|6737.28|6737.28|6731.51|6731.51|0
1648204500000|2022-03-25 10:35:00|6731.36|6731.36|6733.97|6733.97|6734.8|6734.8|6731.36|6731.36|0
1648204800000|2022-03-25 10:40:00|6734.05|6734.05|6735.21|6735.21|6736.02|6736.02|6733.1|6733.1|0
1648205100000|2022-03-25 10:45:00|6734.89|6734.89|6739|6739|6740.39|6740.39|6734.76|6734.76|0
1648205400000|2022-03-25 10:50:00|6738.38|6738.38|6747.72|6747.72|6747.72|6747.72|6738.25|6738.25|0
1648205700000|2022-03-25 10:55:00|6748.08|6748.08|6751.26|6751.26|6751.68|6751.68|6745.12|6745.12|0
1648206000000|2022-03-25 11:00:00|6750.87|6750.87|6749.38|6749.38|6752.01|6752.01|6748.35|6748.35|0
1648206300000|2022-03-25 11:05:00|6749.6|6749.6|6759.77|6759.77|6760.75|6760.75|6749.6|6749.6|0
1648206600000|2022-03-25 11:10:00|6760.08|6760.08|6758.55|6758.55|6761.62|6761.62|6757.42|6757.42|0
1648206900000|2022-03-25 11:15:00|6758.88|6758.88|6746.15|6746.15|6758.88|6758.88|6746.15|6746.15|0
1648207200000|2022-03-25 11:20:00|6746.04|6746.04|6759.56|6759.56|6763.26|6763.26|6745.97|6745.97|0
1648207500000|2022-03-25 11:25:00|6758.73|6758.73|6765.95|6765.95|6766.79|6766.79|6758.71|6758.71|0
1648207800000|2022-03-25 11:30:00|6767.14|6767.14|6768.72|6768.72|6770.48|6770.48|6765.84|6765.84|0
1648208100000|2022-03-25 11:35:00|6768.36|6768.36|6771.99|6771.99|6772.23|6772.23|6767.45|6767.45|0
1648208400000|2022-03-25 11:40:00|6771.61|6771.61|6771.72|6771.72|6774.7|6774.7|6771.15|6771.15|0
1648208700000|2022-03-25 11:45:00|6770.68|6770.68|6779.84|6779.84|6782.76|6782.76|6770.68|6770.68|0
1648209000000|2022-03-25 11:50:00|6779.76|6779.76|6785.36|6785.36|6785.79|6785.79|6779.57|6779.57|0
1648209300000|2022-03-25 11:55:00|6785.45|6785.45|6788.32|6788.32|6788.96|6788.96|6784.86|6784.86|0
1648209600000|2022-03-25 12:00:00|6788.39|6788.39|6794.79|6794.79|6796.68|6796.68|6788.39|6788.39|0
1648209900000|2022-03-25 12:05:00|6794.88|6794.88|6791.7|6791.7|6797.1|6797.1|6790.82|6790.82|0
1648210200000|2022-03-25 12:10:00|6791.63|6791.63|6806.43|6806.43|6807.06|6807.06|6791.63|6791.63|0
1648210500000|2022-03-25 12:15:00|6806.59|6806.59|6791.72|6791.72|6806.59|6806.59|6791.72|6791.72|0
1648210800000|2022-03-25 12:20:00|6791.31|6791.31|6788.89|6788.89|6791.89|6791.89|6788.89|6788.89|0
1648211100000|2022-03-25 12:25:00|6788.97|6788.97|6787.04|6787.04|6789.72|6789.72|6786.98|6786.98|0
1648211400000|2022-03-25 12:30:00|6786.91|6786.91|6787.65|6787.65|6789.21|6789.21|6786.8|6786.8|0
1648211700000|2022-03-25 12:35:00|6787.29|6787.29|6790.1|6790.1|6790.43|6790.43|6786.67|6786.67|0
1648212000000|2022-03-25 12:40:00|6790.02|6790.02|6788.53|6788.53|6790.33|6790.33|6788.15|6788.15|0
1648212300000|2022-03-25 12:45:00|6788.45|6788.45|6781.68|6781.68|6790.94|6790.94|6781.68|6781.68|0
1648212600000|2022-03-25 12:50:00|6781.91|6781.91|6781.57|6781.57|6782.23|6782.23|6778.95|6778.95|0
1648212900000|2022-03-25 12:55:00|6781.53|6781.53|6782.18|6782.18|6783.98|6783.98|6781.4|6781.4|0
1648213200000|2022-03-25 13:00:00|6780.98|6780.98|6782.22|6782.22|6782.94|6782.94|6780.94|6780.94|0
1648213500000|2022-03-25 13:05:00|6782.92|6782.92|6781.62|6781.62|6783.74|6783.74|6780.76|6780.76|0
1648213800000|2022-03-25 13:10:00|6781.76|6781.76|6770.67|6770.67|6781.76|6781.76|6769.17|6769.17|0
1648214100000|2022-03-25 13:15:00|6770.62|6770.62|6772.42|6772.42|6772.98|6772.98|6770.62|6770.62|0
1648214400000|2022-03-25 13:20:00|6772.52|6772.52|6776.2|6776.2|6777.02|6777.02|6772.5|6772.5|0
1648214700000|2022-03-25 13:25:00|6775.98|6775.98|6776.2|6776.2|6777.64|6777.64|6774.44|6774.44|0
1648215000000|2022-03-25 13:30:00|6776.49|6776.49|6765.38|6765.38|6776.52|6776.52|6765.07|6765.07|0
1648215300000|2022-03-25 13:35:00|6765.35|6765.35|6750.04|6750.04|6765.35|6765.35|6750|6750|0
1648215600000|2022-03-25 13:40:00|6750.07|6750.07|6760.86|6760.86|6761.07|6761.07|6747.56|6747.56|0
1648215900000|2022-03-25 13:45:00|6760.83|6760.83|6773.41|6773.41|6775.54|6775.54|6760.12|6760.12|0
1648216200000|2022-03-25 13:50:00|6773.28|6773.28|6773.06|6773.06|6774.08|6774.08|6768.79|6768.79|0
1648216500000|2022-03-25 13:55:00|6772.75|6772.75|6757.48|6757.48|6773.17|6773.17|6757.48|6757.48|0
1648216800000|2022-03-25 14:00:00|6758.26|6758.26|6757.03|6757.03|6758.37|6758.37|6747.47|6747.47|0
1648217100000|2022-03-25 14:05:00|6757.12|6757.12|6758.75|6758.75|6758.75|6758.75|6752.37|6752.37|0
1648217400000|2022-03-25 14:10:00|6758.67|6758.67|6761.09|6761.09|6762.53|6762.53|6756.86|6756.86|0
1648217700000|2022-03-25 14:15:00|6760.38|6760.38|6758.51|6758.51|6762.45|6762.45|6756.56|6756.56|0
1648218000000|2022-03-25 14:20:00|6758.64|6758.64|6766.93|6766.93|6769.14|6769.14|6758.64|6758.64|0
1648218300000|2022-03-25 14:25:00|6766.73|6766.73|6757.58|6757.58|6766.73|6766.73|6757.16|6757.16|0
1648218600000|2022-03-25 14:30:00|6757.52|6757.52|6756.79|6756.79|6758.51|6758.51|6753.75|6753.75|0
1648218900000|2022-03-25 14:35:00|6756.19|6756.19|6758.76|6758.76|6765.41|6765.41|6756.19|6756.19|0
1648219200000|2022-03-25 14:40:00|6758.04|6758.04|6761.34|6761.34|6763.95|6763.95|6756.43|6756.43|0
1648219500000|2022-03-25 14:45:00|6761.44|6761.44|6781.92|6781.92|6783.5|6783.5|6761.44|6761.44|0
1648219800000|2022-03-25 14:50:00|6781.2|6781.2|6776.58|6776.58|6782.45|6782.45|6775.48|6775.48|0
1648220100000|2022-03-25 14:55:00|6776.55|6776.55|6785.33|6785.33|6785.47|6785.47|6776.07|6776.07|0
1648220400000|2022-03-25 15:00:00|6786.05|6786.05|6773.19|6773.19|6788.17|6788.17|6770.01|6770.01|0
1648220700000|2022-03-25 15:05:00|6773.3|6773.3|6744.18|6744.18|6776.4|6776.4|6743.49|6743.49|0
1648221000000|2022-03-25 15:10:00|6744.74|6744.74|6740.9|6740.9|6746.92|6746.92|6728.92|6728.92|0
1648221300000|2022-03-25 15:15:00|6739.46|6739.46|6733.18|6733.18|6746.62|6746.62|6733.03|6733.03|0
1648221600000|2022-03-25 15:20:00|6733.11|6733.11|6723.45|6723.45|6735.31|6735.31|6723.45|6723.45|0
1648221900000|2022-03-25 15:25:00|6723.16|6723.16|6720.88|6720.88|6723.16|6723.16|6709.13|6709.13|0
1648222200000|2022-03-25 15:30:00|6720.5|6720.5|6717.06|6717.06|6723.19|6723.19|6707.78|6707.78|0
1648222500000|2022-03-25 15:35:00|6716.74|6716.74|6712.25|6712.25|6716.74|6716.74|6711.5|6711.5|0
1648222800000|2022-03-25 15:40:00|6712.14|6712.14|6731.24|6731.24|6731.68|6731.68|6711.86|6711.86|0
1648223100000|2022-03-25 15:45:00|6731.37|6731.37|6714.27|6714.27|6731.37|6731.37|6714.27|6714.27|0
1648223400000|2022-03-25 15:50:00|6714.64|6714.64|6714.33|6714.33|6720.36|6720.36|6714.33|6714.33|0
1648223700000|2022-03-25 15:55:00|6714.43|6714.43|6714.39|6714.39|6718.28|6718.28|6710.65|6710.65|0
1648224000000|2022-03-25 16:00:00|6714.81|6714.81|6708.26|6708.26|6714.96|6714.96|6707.17|6707.17|0
1648224300000|2022-03-25 16:05:00|6708.17|6708.17|6708.71|6708.71|6710.62|6710.62|6706.76|6706.76|0
1648224600000|2022-03-25 16:10:00|6709.07|6709.07|6711.24|6711.24|6711.24|6711.24|6706.82|6706.82|0
1648224900000|2022-03-25 16:15:00|6711.18|6711.18|6723.6|6723.6|6724.16|6724.16|6711.18|6711.18|0
1648225200000|2022-03-25 16:20:00|6723.22|6723.22|6723.9|6723.9|6724.75|6724.75|6721.22|6721.22|0
1648225500000|2022-03-25 16:25:00|6723.7|6723.7|6724.99|6724.99|6729.72|6729.72|6721.92|6721.92|0
1648451700000|2022-03-28 07:15:00|6798.14|6798.14|6787.86|6787.86|6801.62|6801.62|6787.86|6787.86|0
1648452000000|2022-03-28 07:20:00|6787.6|6787.6|6791.87|6791.87|6792.53|6792.53|6772.56|6772.56|0
1648452300000|2022-03-28 07:25:00|6791.48|6791.48|6817.5|6817.5|6817.88|6817.88|6791.48|6791.48|0
1648452600000|2022-03-28 07:30:00|6817.29|6817.29|6834.94|6834.94|6836.57|6836.57|6816.05|6816.05|0
1648452900000|2022-03-28 07:35:00|6834.81|6834.81|6838.5|6838.5|6845.32|6845.32|6833.68|6833.68|0
1648453200000|2022-03-28 07:40:00|6839.19|6839.19|6837.33|6837.33|6839.19|6839.19|6834.36|6834.36|0
1648453500000|2022-03-28 07:45:00|6835.9|6835.9|6844.03|6844.03|6844.35|6844.35|6833.56|6833.56|0
1648453800000|2022-03-28 07:50:00|6844.25|6844.25|6845.3|6845.3|6848.58|6848.58|6841.89|6841.89|0
1648454100000|2022-03-28 07:55:00|6845.16|6845.16|6843.53|6843.53|6847.03|6847.03|6842.62|6842.62|0
1648454400000|2022-03-28 08:00:00|6843.2|6843.2|6814.63|6814.63|6843.2|6843.2|6813.55|6813.55|0
1648454700000|2022-03-28 08:05:00|6814.46|6814.46|6791.67|6791.67|6814.92|6814.92|6790.11|6790.11|0
1648455000000|2022-03-28 08:10:00|6789.52|6789.52|6792.78|6792.78|6795.67|6795.67|6787.3|6787.3|0
1648455300000|2022-03-28 08:15:00|6792.47|6792.47|6799.53|6799.53|6799.53|6799.53|6792.36|6792.36|0
1648455600000|2022-03-28 08:20:00|6799.17|6799.17|6795.87|6795.87|6801.07|6801.07|6794.71|6794.71|0
1648455900000|2022-03-28 08:25:00|6796.17|6796.17|6800.46|6800.46|6805.82|6805.82|6796.17|6796.17|0
1648456200000|2022-03-28 08:30:00|6800.23|6800.23|6793.67|6793.67|6800.66|6800.66|6793.28|6793.28|0
1648456500000|2022-03-28 08:35:00|6793.64|6793.64|6800.86|6800.86|6804.76|6804.76|6793.59|6793.59|0
1648456800000|2022-03-28 08:40:00|6800.71|6800.71|6801.88|6801.88|6802.04|6802.04|6797.79|6797.79|0
1648457100000|2022-03-28 08:45:00|6802.15|6802.15|6813.13|6813.13|6816.39|6816.39|6802.06|6802.06|0
1648457400000|2022-03-28 08:50:00|6813.41|6813.41|6823.79|6823.79|6824.32|6824.32|6811.41|6811.41|0
1648457700000|2022-03-28 08:55:00|6824.4|6824.4|6819.48|6819.48|6824.73|6824.73|6819.19|6819.19|0
1648458000000|2022-03-28 09:00:00|6818.59|6818.59|6817.84|6817.84|6820.76|6820.76|6816.84|6816.84|0
1648458300000|2022-03-28 09:05:00|6818.1|6818.1|6811.7|6811.7|6818.14|6818.14|6810.77|6810.77|0
1648458600000|2022-03-28 09:10:00|6812.35|6812.35|6809.92|6809.92|6813.74|6813.74|6809.56|6809.56|0
1648458900000|2022-03-28 09:15:00|6809.39|6809.39|6810.38|6810.38|6810.38|6810.38|6806.13|6806.13|0
1648459200000|2022-03-28 09:20:00|6809.92|6809.92|6819.01|6819.01|6822.45|6822.45|6809.82|6809.82|0
1648459500000|2022-03-28 09:25:00|6818.91|6818.91|6819.73|6819.73|6820.54|6820.54|6816.5|6816.5|0
1648459800000|2022-03-28 09:30:00|6819.51|6819.51|6819.71|6819.71|6822.68|6822.68|6818.69|6818.69|0
1648460100000|2022-03-28 09:35:00|6819.97|6819.97|6822.87|6822.87|6827.5|6827.5|6819.97|6819.97|0
1648460400000|2022-03-28 09:40:00|6823.03|6823.03|6825.56|6825.56|6828.98|6828.98|6822.36|6822.36|0
1648460700000|2022-03-28 09:45:00|6825.5|6825.5|6810.76|6810.76|6825.5|6825.5|6810.76|6810.76|0
1648461000000|2022-03-28 09:50:00|6810.9|6810.9|6801.42|6801.42|6810.9|6810.9|6801.23|6801.23|0
1648461300000|2022-03-28 09:55:00|6801.16|6801.16|6794.29|6794.29|6801.38|6801.38|6794.19|6794.19|0
1648461600000|2022-03-28 10:00:00|6794.67|6794.67|6794.03|6794.03|6796.22|6796.22|6788.03|6788.03|0
1648461900000|2022-03-28 10:05:00|6794.56|6794.56|6793.01|6793.01|6794.56|6794.56|6792.57|6792.57|0
1648462200000|2022-03-28 10:10:00|6793.39|6793.39|6791.34|6791.34|6794.3|6794.3|6789.95|6789.95|0
1648462500000|2022-03-28 10:15:00|6791.93|6791.93|6792.03|6792.03|6793.96|6793.96|6791.4|6791.4|0
1648462800000|2022-03-28 10:20:00|6792.25|6792.25|6797.52|6797.52|6798.14|6798.14|6790.92|6790.92|0
1648463100000|2022-03-28 10:25:00|6796.44|6796.44|6795.16|6795.16|6796.44|6796.44|6793.56|6793.56|0
1648463400000|2022-03-28 10:30:00|6795.19|6795.19|6798.24|6798.24|6799.87|6799.87|6794.4|6794.4|0
1648463700000|2022-03-28 10:35:00|6798.63|6798.63|6794.64|6794.64|6799.69|6799.69|6793.68|6793.68|0
1648464000000|2022-03-28 10:40:00|6794.51|6794.51|6798.28|6798.28|6798.57|6798.57|6794.51|6794.51|0
1648464300000|2022-03-28 10:45:00|6798.41|6798.41|6799.54|6799.54|6801.31|6801.31|6797.9|6797.9|0
1648464600000|2022-03-28 10:50:00|6799.51|6799.51|6799.97|6799.97|6799.97|6799.97|6797.26|6797.26|0
1648464900000|2022-03-28 10:55:00|6799.71|6799.71|6809.55|6809.55|6810.42|6810.42|6799.71|6799.71|0
1648465200000|2022-03-28 11:00:00|6808.43|6808.43|6821.5|6821.5|6822.03|6822.03|6808.02|6808.02|0
1648465500000|2022-03-28 11:05:00|6821.37|6821.37|6825.61|6825.61|6826.25|6826.25|6819.37|6819.37|0
1648465800000|2022-03-28 11:10:00|6825.74|6825.74|6823.53|6823.53|6825.74|6825.74|6821.28|6821.28|0
1648466100000|2022-03-28 11:15:00|6823.46|6823.46|6832.63|6832.63|6832.63|6832.63|6823.46|6823.46|0
1648466400000|2022-03-28 11:20:00|6832.76|6832.76|6831.4|6831.4|6833.51|6833.51|6830.91|6830.91|0
1648466700000|2022-03-28 11:25:00|6831.32|6831.32|6833.81|6833.81|6833.81|6833.81|6831.16|6831.16|0
1648467000000|2022-03-28 11:30:00|6833.52|6833.52|6833.54|6833.54|6840.77|6840.77|6833.17|6833.17|0
1648467300000|2022-03-28 11:35:00|6833.45|6833.45|6833.83|6833.83|6834.84|6834.84|6830.96|6830.96|0
1648467600000|2022-03-28 11:40:00|6833.61|6833.61|6831.5|6831.5|6833.61|6833.61|6828.28|6828.28|0
1648467900000|2022-03-28 11:45:00|6831.41|6831.41|6839.6|6839.6|6839.97|6839.97|6831.28|6831.28|0
1648468200000|2022-03-28 11:50:00|6837.8|6837.8|6838.05|6838.05|6838.88|6838.88|6833.85|6833.85|0
1648468500000|2022-03-28 11:55:00|6837.95|6837.95|6845.35|6845.35|6845.35|6845.35|6837.95|6837.95|0
1648468800000|2022-03-28 12:00:00|6845.05|6845.05|6842.07|6842.07|6846.06|6846.06|6842.07|6842.07|0
1648469100000|2022-03-28 12:05:00|6842.11|6842.11|6842.77|6842.77|6843.01|6843.01|6841.11|6841.11|0
1648469400000|2022-03-28 12:10:00|6842.05|6842.05|6836.67|6836.67|6842.05|6842.05|6835.83|6835.83|0
1648469700000|2022-03-28 12:15:00|6836.38|6836.38|6833.75|6833.75|6836.38|6836.38|6833.64|6833.64|0
1648470000000|2022-03-28 12:20:00|6833.62|6833.62|6823.76|6823.76|6833.62|6833.62|6823.31|6823.31|0
1648470300000|2022-03-28 12:25:00|6823.46|6823.46|6823.01|6823.01|6825.06|6825.06|6822.45|6822.45|0
1648470600000|2022-03-28 12:30:00|6822.77|6822.77|6821.98|6821.98|6823.07|6823.07|6819.7|6819.7|0
1648470900000|2022-03-28 12:35:00|6821.62|6821.62|6818.36|6818.36|6821.62|6821.62|6817.93|6817.93|0
1648471200000|2022-03-28 12:40:00|6818.43|6818.43|6804.76|6804.76|6818.43|6818.43|6803.68|6803.68|0
1648471500000|2022-03-28 12:45:00|6804.95|6804.95|6803.65|6803.65|6807.07|6807.07|6802.61|6802.61|0
1648471800000|2022-03-28 12:50:00|6803.81|6803.81|6810.59|6810.59|6810.59|6810.59|6801.28|6801.28|0
1648472100000|2022-03-28 12:55:00|6810.98|6810.98|6810.1|6810.1|6812.06|6812.06|6808.61|6808.61|0
1648472400000|2022-03-28 13:00:00|6810.71|6810.71|6803.97|6803.97|6812.74|6812.74|6803.54|6803.54|0
1648472700000|2022-03-28 13:05:00|6803.76|6803.76|6807.38|6807.38|6809.49|6809.49|6803.76|6803.76|0
1648473000000|2022-03-28 13:10:00|6807.02|6807.02|6804.75|6804.75|6807.23|6807.23|6802.06|6802.06|0
1648473300000|2022-03-28 13:15:00|6804.45|6804.45|6795.55|6795.55|6804.67|6804.67|6794.83|6794.83|0
1648473600000|2022-03-28 13:20:00|6795.62|6795.62|6798.97|6798.97|6802.63|6802.63|6795.62|6795.62|0
1648473900000|2022-03-28 13:25:00|6798.85|6798.85|6795.99|6795.99|6799.61|6799.61|6792.99|6792.99|0
1648474200000|2022-03-28 13:30:00|6795.8|6795.8|6822.84|6822.84|6829.87|6829.87|6795.8|6795.8|0
1648474500000|2022-03-28 13:35:00|6822.49|6822.49|6838.55|6838.55|6842.24|6842.24|6819.58|6819.58|0
1648474800000|2022-03-28 13:40:00|6838.19|6838.19|6827.59|6827.59|6846.31|6846.31|6827.59|6827.59|0
1648475100000|2022-03-28 13:45:00|6827.89|6827.89|6818.54|6818.54|6832.97|6832.97|6814.43|6814.43|0
1648475400000|2022-03-28 13:50:00|6818.45|6818.45|6822.74|6822.74|6825.02|6825.02|6817.5|6817.5|0
1648475700000|2022-03-28 13:55:00|6822.83|6822.83|6815.94|6815.94|6825.51|6825.51|6812.53|6812.53|0
1648476000000|2022-03-28 14:00:00|6815.68|6815.68|6790.26|6790.26|6815.68|6815.68|6785.47|6785.47|0
1648476300000|2022-03-28 14:05:00|6790.35|6790.35|6789.8|6789.8|6794.07|6794.07|6786.68|6786.68|0
1648476600000|2022-03-28 14:10:00|6789.92|6789.92|6791.38|6791.38|6794.96|6794.96|6787.94|6787.94|0
1648476900000|2022-03-28 14:15:00|6791.51|6791.51|6784.62|6784.62|6793.12|6793.12|6781.12|6781.12|0
1648477200000|2022-03-28 14:20:00|6785|6785|6784.58|6784.58|6785.65|6785.65|6778.08|6778.08|0
1648477500000|2022-03-28 14:25:00|6785.66|6785.66|6785.43|6785.43|6785.9|6785.9|6779.16|6779.16|0
1648477800000|2022-03-28 14:30:00|6785.87|6785.87|6779.98|6779.98|6790.57|6790.57|6777.78|6777.78|0
1648478100000|2022-03-28 14:35:00|6780.08|6780.08|6787.44|6787.44|6789.2|6789.2|6780.08|6780.08|0
1648478400000|2022-03-28 14:40:00|6787.41|6787.41|6787.39|6787.39|6790.76|6790.76|6785.47|6785.47|0
1648478700000|2022-03-28 14:45:00|6787.99|6787.99|6798.99|6798.99|6801.56|6801.56|6787.09|6787.09|0
1648479000000|2022-03-28 14:50:00|6799.29|6799.29|6801.95|6801.95|6802.51|6802.51|6799.03|6799.03|0
1648479300000|2022-03-28 14:55:00|6801.73|6801.73|6804.24|6804.24|6805.73|6805.73|6801.73|6801.73|0
1648479600000|2022-03-28 15:00:00|6804.6|6804.6|6787.08|6787.08|6805|6805|6770.21|6770.21|0
1648479900000|2022-03-28 15:05:00|6786.95|6786.95|6786.6|6786.6|6789.85|6789.85|6785.64|6785.64|0
1648480200000|2022-03-28 15:10:00|6786.96|6786.96|6787.44|6787.44|6788.95|6788.95|6784.53|6784.53|0
1648480500000|2022-03-28 15:15:00|6787.36|6787.36|6787.28|6787.28|6788.17|6788.17|6778.98|6778.98|0
1648480800000|2022-03-28 15:20:00|6787.2|6787.2|6788.08|6788.08|6791.41|6791.41|6785.93|6785.93|0
1648481100000|2022-03-28 15:25:00|6788.18|6788.18|6781.58|6781.58|6788.18|6788.18|6775.48|6775.48|0
1648538100000|2022-03-29 07:15:00|6883.48|6883.48|6900.28|6900.28|6900.57|6900.57|6880.66|6880.66|0
1648538400000|2022-03-29 07:20:00|6898.48|6898.48|6900.84|6900.84|6910.1|6910.1|6891.88|6891.88|0
1648538700000|2022-03-29 07:25:00|6901.36|6901.36|6917.99|6917.99|6921.23|6921.23|6901.13|6901.13|0
1648539000000|2022-03-29 07:30:00|6917.85|6917.85|6904.21|6904.21|6917.85|6917.85|6903.49|6903.49|0
1648539300000|2022-03-29 07:35:00|6904.06|6904.06|6897.37|6897.37|6904.06|6904.06|6894.99|6894.99|0
1648539600000|2022-03-29 07:40:00|6897.14|6897.14|6878.94|6878.94|6897.14|6897.14|6878.94|6878.94|0
1648539900000|2022-03-29 07:45:00|6878.71|6878.71|6874.69|6874.69|6878.71|6878.71|6868.15|6868.15|0
1648540200000|2022-03-29 07:50:00|6875.81|6875.81|6868.64|6868.64|6880.87|6880.87|6866.75|6866.75|0
1648540500000|2022-03-29 07:55:00|6869.47|6869.47|6877.97|6877.97|6878.95|6878.95|6868.71|6868.71|0
1648540800000|2022-03-29 08:00:00|6878.23|6878.23|6873.57|6873.57|6878.41|6878.41|6870.29|6870.29|0
1648541100000|2022-03-29 08:05:00|6873.42|6873.42|6876.89|6876.89|6878.71|6878.71|6871.31|6871.31|0
1648541400000|2022-03-29 08:10:00|6877.1|6877.1|6878.3|6878.3|6879.91|6879.91|6877.1|6877.1|0
1648541700000|2022-03-29 08:15:00|6878.14|6878.14|6880.86|6880.86|6888.6|6888.6|6876.63|6876.63|0
1648542000000|2022-03-29 08:20:00|6879.66|6879.66|6879.92|6879.92|6883.3|6883.3|6878.26|6878.26|0
1648542300000|2022-03-29 08:25:00|6880.13|6880.13|6882.53|6882.53|6885.76|6885.76|6880.13|6880.13|0
1648542600000|2022-03-29 08:30:00|6882.35|6882.35|6875.85|6875.85|6882.35|6882.35|6875.19|6875.19|0
1648542900000|2022-03-29 08:35:00|6876.08|6876.08|6866.87|6866.87|6876.08|6876.08|6864.54|6864.54|0
1648543200000|2022-03-29 08:40:00|6867.07|6867.07|6870.47|6870.47|6875.44|6875.44|6867.07|6867.07|0
1648543500000|2022-03-29 08:45:00|6870.8|6870.8|6868.65|6868.65|6872.03|6872.03|6867.23|6867.23|0
1648543800000|2022-03-29 08:50:00|6868.92|6868.92|6858.61|6858.61|6868.92|6868.92|6857.69|6857.69|0
1648544100000|2022-03-29 08:55:00|6858.85|6858.85|6854.76|6854.76|6864.71|6864.71|6853.92|6853.92|0
1648544400000|2022-03-29 09:00:00|6855.29|6855.29|6851.21|6851.21|6856.65|6856.65|6849.6|6849.6|0
1648544700000|2022-03-29 09:05:00|6851.11|6851.11|6896.02|6896.02|6908.41|6908.41|6849.46|6849.46|0
1648545000000|2022-03-29 09:10:00|6895.62|6895.62|6895.66|6895.66|6902.53|6902.53|6891.37|6891.37|0
1648545300000|2022-03-29 09:15:00|6894.95|6894.95|6899.31|6899.31|6903.95|6903.95|6890.94|6890.94|0
1648545600000|2022-03-29 09:20:00|6900.6|6900.6|6918.95|6918.95|6918.95|6918.95|6900.6|6900.6|0
1648545900000|2022-03-29 09:25:00|6919.14|6919.14|6921.71|6921.71|6922.55|6922.55|6917.22|6917.22|0
1648546200000|2022-03-29 09:30:00|6921.35|6921.35|6937.16|6937.16|6937.16|6937.16|6918.34|6918.34|0
1648546500000|2022-03-29 09:35:00|6937.01|6937.01|6955.35|6955.35|6957.03|6957.03|6937.01|6937.01|0
1648546800000|2022-03-29 09:40:00|6955.12|6955.12|6965.17|6965.17|6971.12|6971.12|6952.32|6952.32|0
1648547100000|2022-03-29 09:45:00|6964.79|6964.79|6962.57|6962.57|6968.35|6968.35|6960.87|6960.87|0
1648547400000|2022-03-29 09:50:00|6963.28|6963.28|6963.24|6963.24|6967.06|6967.06|6962.06|6962.06|0
1648547700000|2022-03-29 09:55:00|6963.61|6963.61|6957.09|6957.09|6964.56|6964.56|6956.36|6956.36|0
1648548000000|2022-03-29 10:00:00|6957|6957|6950.44|6950.44|6957|6957|6947.86|6947.86|0
1648548300000|2022-03-29 10:05:00|6950.8|6950.8|6942.18|6942.18|6950.88|6950.88|6940.11|6940.11|0
1648548600000|2022-03-29 10:10:00|6941.77|6941.77|6937.04|6937.04|6941.77|6941.77|6932.92|6932.92|0
1648548900000|2022-03-29 10:15:00|6936.57|6936.57|6934.18|6934.18|6937.75|6937.75|6933.61|6933.61|0
1648549200000|2022-03-29 10:20:00|6935.25|6935.25|6924.74|6924.74|6935.35|6935.35|6924.74|6924.74|0
1648549500000|2022-03-29 10:25:00|6924.44|6924.44|6934.45|6934.45|6939.92|6939.92|6924.44|6924.44|0
1648549800000|2022-03-29 10:30:00|6934.36|6934.36|6938.13|6938.13|6938.92|6938.92|6934.16|6934.16|0
1648550100000|2022-03-29 10:35:00|6938.17|6938.17|6940.81|6940.81|6941.73|6941.73|6937.16|6937.16|0
1648550400000|2022-03-29 10:40:00|6939.74|6939.74|6936.51|6936.51|6941.77|6941.77|6936.51|6936.51|0
1648550700000|2022-03-29 10:45:00|6936.19|6936.19|6936.09|6936.09|6940.63|6940.63|6935.15|6935.15|0
1648551000000|2022-03-29 10:50:00|6935.87|6935.87|6937.33|6937.33|6938.97|6938.97|6933.6|6933.6|0
1648551300000|2022-03-29 10:55:00|6937.64|6937.64|6931.24|6931.24|6937.71|6937.71|6929.77|6929.77|0
1648551600000|2022-03-29 11:00:00|6931.72|6931.72|6941.99|6941.99|6943.72|6943.72|6931.68|6931.68|0
1648551900000|2022-03-29 11:05:00|6941.67|6941.67|6942.53|6942.53|6943.22|6943.22|6941.28|6941.28|0
1648552200000|2022-03-29 11:10:00|6942.27|6942.27|6925.1|6925.1|6942.27|6942.27|6925.1|6925.1|0
1648552500000|2022-03-29 11:15:00|6925.23|6925.23|6925.25|6925.25|6925.25|6925.25|6920.48|6920.48|0
1648552800000|2022-03-29 11:20:00|6925.86|6925.86|6928.22|6928.22|6929.56|6929.56|6925.75|6925.75|0
1648553100000|2022-03-29 11:25:00|6928.62|6928.62|6916.73|6916.73|6929.17|6929.17|6916.64|6916.64|0
1648553400000|2022-03-29 11:30:00|6916.81|6916.81|6911.89|6911.89|6917.33|6917.33|6904.87|6904.87|0
1648553700000|2022-03-29 11:35:00|6911.82|6911.82|6922.8|6922.8|6923.74|6923.74|6911.82|6911.82|0
1648554000000|2022-03-29 11:40:00|6922.74|6922.74|6939.53|6939.53|6965.8|6965.8|6919.7|6919.7|0
1648554300000|2022-03-29 11:45:00|6939.79|6939.79|6966.96|6966.96|6973.4|6973.4|6938.96|6938.96|0
1648554600000|2022-03-29 11:50:00|6966.38|6966.38|6984.12|6984.12|6985.58|6985.58|6966.01|6966.01|0
1648554900000|2022-03-29 11:55:00|6984.96|6984.96|6980.64|6980.64|6985.23|6985.23|6972.3|6972.3|0
1648555200000|2022-03-29 12:00:00|6980.36|6980.36|6975.32|6975.32|6982.83|6982.83|6974.37|6974.37|0
1648555500000|2022-03-29 12:05:00|6975.09|6975.09|6994.74|6994.74|6997.13|6997.13|6974.81|6974.81|0
1648555800000|2022-03-29 12:10:00|6995.82|6995.82|7002.93|7002.93|7004.82|7004.82|6995.82|6995.82|0
1648556100000|2022-03-29 12:15:00|7003.4|7003.4|7025.2|7025.2|7026.1|7026.1|7003.4|7003.4|0
1648556400000|2022-03-29 12:20:00|7024.58|7024.58|7045.47|7045.47|7045.47|7045.47|7024.58|7024.58|0
1648556700000|2022-03-29 12:25:00|7045.77|7045.77|7050.97|7050.97|7054.24|7054.24|7043.99|7043.99|0
1648557000000|2022-03-29 12:30:00|7051.1|7051.1|7033.34|7033.34|7051.49|7051.49|7030.4|7030.4|0
1648557300000|2022-03-29 12:35:00|7033.32|7033.32|7033.6|7033.6|7042.53|7042.53|7031.28|7031.28|0
1648557600000|2022-03-29 12:40:00|7033.69|7033.69|7038.98|7038.98|7041.42|7041.42|7029.94|7029.94|0
1648557900000|2022-03-29 12:45:00|7039.28|7039.28|7026.49|7026.49|7041.9|7041.9|7023.16|7023.16|0
1648558200000|2022-03-29 12:50:00|7026.39|7026.39|7026.08|7026.08|7029.23|7029.23|7016.5|7016.5|0
1648558500000|2022-03-29 12:55:00|7025.95|7025.95|7038.59|7038.59|7039.25|7039.25|7021.16|7021.16|0
1648558800000|2022-03-29 13:00:00|7038.55|7038.55|7036.72|7036.72|7040.98|7040.98|7032.02|7032.02|0
1648559100000|2022-03-29 13:05:00|7038.01|7038.01|7045.4|7045.4|7047.14|7047.14|7034.61|7034.61|0
1648559400000|2022-03-29 13:10:00|7046.09|7046.09|7052.61|7052.61|7053.81|7053.81|7046.09|7046.09|0
1648559700000|2022-03-29 13:15:00|7051.17|7051.17|7050.01|7050.01|7054.14|7054.14|7043.49|7043.49|0
1648560000000|2022-03-29 13:20:00|7050.07|7050.07|7051.77|7051.77|7059.18|7059.18|7045.5|7045.5|0
1648560300000|2022-03-29 13:25:00|7051.59|7051.59|7054.33|7054.33|7054.52|7054.52|7046.16|7046.16|0
1648560600000|2022-03-29 13:30:00|7054.3|7054.3|7073.5|7073.5|7086.79|7086.79|7054.13|7054.13|0
1648560900000|2022-03-29 13:35:00|7073.37|7073.37|7073.26|7073.26|7083.07|7083.07|7068.47|7068.47|0
1648561200000|2022-03-29 13:40:00|7073.41|7073.41|7060.11|7060.11|7074.69|7074.69|7059.75|7059.75|0
1648561500000|2022-03-29 13:45:00|7059.98|7059.98|7025.53|7025.53|7060.93|7060.93|7025.53|7025.53|0
1648561800000|2022-03-29 13:50:00|7025.3|7025.3|7033.17|7033.17|7034.58|7034.58|7017.69|7017.69|0
1648562100000|2022-03-29 13:55:00|7033.39|7033.39|7031.73|7031.73|7041.25|7041.25|7030.05|7030.05|0
1648562400000|2022-03-29 14:00:00|7031.52|7031.52|7023.84|7023.84|7034.35|7034.35|7014|7014|0
1648562700000|2022-03-29 14:05:00|7024.06|7024.06|7020.48|7020.48|7027.24|7027.24|7018.58|7018.58|0
1648563000000|2022-03-29 14:10:00|7020.57|7020.57|7005.95|7005.95|7032.69|7032.69|7003.37|7003.37|0
1648563300000|2022-03-29 14:15:00|7004.15|7004.15|6999.58|6999.58|7004.15|7004.15|6995.82|6995.82|0
1648563600000|2022-03-29 14:20:00|6998.96|6998.96|7003.86|7003.86|7005|7005|6995.97|6995.97|0
1648563900000|2022-03-29 14:25:00|7003.56|7003.56|7009.4|7009.4|7009.58|7009.58|6996.32|6996.32|0
1648564200000|2022-03-29 14:30:00|7009.55|7009.55|7013.2|7013.2|7017.46|7017.46|7007.41|7007.41|0
1648564500000|2022-03-29 14:35:00|7011.76|7011.76|7008.65|7008.65|7017.89|7017.89|7005.95|7005.95|0
1648564800000|2022-03-29 14:40:00|7008.73|7008.73|7025.4|7025.4|7027.17|7027.17|7007.99|7007.99|0
1648565100000|2022-03-29 14:45:00|7025.48|7025.48|7028.32|7028.32|7029.79|7029.79|7017.85|7017.85|0
1648565400000|2022-03-29 14:50:00|7030.38|7030.38|7048.08|7048.08|7048.08|7048.08|7030.38|7030.38|0
1648565700000|2022-03-29 14:55:00|7048.17|7048.17|7053.67|7053.67|7060.03|7060.03|7047.66|7047.66|0
1648566000000|2022-03-29 15:00:00|7053.46|7053.46|7058.77|7058.77|7062.59|7062.59|7053.46|7053.46|0
1648566300000|2022-03-29 15:05:00|7059.52|7059.52|7060.76|7060.76|7063.87|7063.87|7058.98|7058.98|0
1648566600000|2022-03-29 15:10:00|7060.87|7060.87|7061.67|7061.67|7068.11|7068.11|7060.87|7060.87|0
1648566900000|2022-03-29 15:15:00|7061.53|7061.53|7057.26|7057.26|7067.35|7067.35|7057.26|7057.26|0
1648567200000|2022-03-29 15:20:00|7058.69|7058.69|7057.41|7057.41|7060.71|7060.71|7055.46|7055.46|0
1648567500000|2022-03-29 15:25:00|7057.38|7057.38|7071.28|7071.28|7073.93|7073.93|7055.37|7055.37|0
1648624500000|2022-03-30 07:15:00|7065.28|7065.28|7028.76|7028.76|7065.28|7065.28|7027.65|7027.65|0
1648624800000|2022-03-30 07:20:00|7028.68|7028.68|7022.05|7022.05|7028.68|7028.68|7013.89|7013.89|0
1648625100000|2022-03-30 07:25:00|7021.86|7021.86|7021.63|7021.63|7025.28|7025.28|7015.35|7015.35|0
1648625400000|2022-03-30 07:30:00|7021.52|7021.52|7015.71|7015.71|7026.13|7026.13|7015.71|7015.71|0
1648625700000|2022-03-30 07:35:00|7016.17|7016.17|7010.59|7010.59|7021.06|7021.06|7009.99|7009.99|0
1648626000000|2022-03-30 07:40:00|7010.74|7010.74|7008.86|7008.86|7013.21|7013.21|7004.41|7004.41|0
1648626300000|2022-03-30 07:45:00|7008.83|7008.83|6998.16|6998.16|7014.01|7014.01|6996.45|6996.45|0
1648626600000|2022-03-30 07:50:00|6998.12|6998.12|6993.39|6993.39|7005.9|7005.9|6993.39|6993.39|0
1648626900000|2022-03-30 07:55:00|6993.15|6993.15|6993.77|6993.77|6997.44|6997.44|6989.49|6989.49|0
1648627200000|2022-03-30 08:00:00|6993.85|6993.85|6985.27|6985.27|6995.2|6995.2|6981.89|6981.89|0
1648627500000|2022-03-30 08:05:00|6984.55|6984.55|6978.84|6978.84|6984.55|6984.55|6973.24|6973.24|0
1648627800000|2022-03-30 08:10:00|6978.46|6978.46|6951.15|6951.15|6978.52|6978.52|6951.11|6951.11|0
1648628100000|2022-03-30 08:15:00|6951.06|6951.06|6953.13|6953.13|6954.33|6954.33|6944.98|6944.98|0
1648628400000|2022-03-30 08:20:00|6953.06|6953.06|6962.63|6962.63|6964.31|6964.31|6951.38|6951.38|0
1648628700000|2022-03-30 08:25:00|6961.56|6961.56|6951.77|6951.77|6961.97|6961.97|6950.42|6950.42|0
1648629000000|2022-03-30 08:30:00|6952.1|6952.1|6948.14|6948.14|6953.08|6953.08|6943.77|6943.77|0
1648629300000|2022-03-30 08:35:00|6948.24|6948.24|6938.09|6938.09|6948.47|6948.47|6937.03|6937.03|0
1648629600000|2022-03-30 08:40:00|6937.37|6937.37|6921.72|6921.72|6937.37|6937.37|6917.87|6917.87|0
1648629900000|2022-03-30 08:45:00|6921.88|6921.88|6923.5|6923.5|6923.64|6923.64|6918.68|6918.68|0
1648630200000|2022-03-30 08:50:00|6923.41|6923.41|6929.76|6929.76|6934.58|6934.58|6923.36|6923.36|0
1648630500000|2022-03-30 08:55:00|6929.84|6929.84|6939.55|6939.55|6940.43|6940.43|6929.61|6929.61|0
1648630800000|2022-03-30 09:00:00|6939.85|6939.85|6942.52|6942.52|6946.42|6946.42|6939.2|6939.2|0
1648631100000|2022-03-30 09:05:00|6941.45|6941.45|6944.79|6944.79|6944.96|6944.96|6936.57|6936.57|0
1648631400000|2022-03-30 09:10:00|6944.43|6944.43|6941.95|6941.95|6944.43|6944.43|6940.25|6940.25|0
1648631700000|2022-03-30 09:15:00|6941.73|6941.73|6943.32|6943.32|6943.76|6943.76|6938.37|6938.37|0
1648632000000|2022-03-30 09:20:00|6943.58|6943.58|6955.42|6955.42|6955.42|6955.42|6943.58|6943.58|0
1648632300000|2022-03-30 09:25:00|6955.64|6955.64|6956.02|6956.02|6958.72|6958.72|6954.21|6954.21|0
1648632600000|2022-03-30 09:30:00|6956.24|6956.24|6949.4|6949.4|6956.24|6956.24|6948.68|6948.68|0
1648632900000|2022-03-30 09:35:00|6949.32|6949.32|6938.97|6938.97|6949.55|6949.55|6938.97|6938.97|0
1648633200000|2022-03-30 09:40:00|6939.07|6939.07|6933.94|6933.94|6939.35|6939.35|6933.94|6933.94|0
1648633500000|2022-03-30 09:45:00|6933.85|6933.85|6933.39|6933.39|6935.76|6935.76|6930.65|6930.65|0
1648633800000|2022-03-30 09:50:00|6933.52|6933.52|6923.66|6923.66|6933.94|6933.94|6923.37|6923.37|0
1648634100000|2022-03-30 09:55:00|6922.23|6922.23|6927.05|6927.05|6929.49|6929.49|6921.92|6921.92|0
1648634400000|2022-03-30 10:00:00|6926.89|6926.89|6904.4|6904.4|6926.89|6926.89|6892.5|6892.5|0
1648634700000|2022-03-30 10:05:00|6904.53|6904.53|6891.24|6891.24|6905.35|6905.35|6887.67|6887.67|0
1648635000000|2022-03-30 10:10:00|6891.13|6891.13|6892.05|6892.05|6894.91|6894.91|6888.03|6888.03|0
1648635300000|2022-03-30 10:15:00|6892.07|6892.07|6892.08|6892.08|6893.26|6893.26|6886.2|6886.2|0
1648635600000|2022-03-30 10:20:00|6892.12|6892.12|6896.61|6896.61|6896.92|6896.92|6890.27|6890.27|0
1648635900000|2022-03-30 10:25:00|6897.33|6897.33|6895.38|6895.38|6897.92|6897.92|6890.15|6890.15|0
1648636200000|2022-03-30 10:30:00|6895.98|6895.98|6900.35|6900.35|6900.87|6900.87|6895.98|6895.98|0
1648636500000|2022-03-30 10:35:00|6900.68|6900.68|6898.41|6898.41|6900.68|6900.68|6898|6898|0
1648636800000|2022-03-30 10:40:00|6897.72|6897.72|6905.22|6905.22|6905.6|6905.6|6894.13|6894.13|0
1648637100000|2022-03-30 10:45:00|6905.58|6905.58|6909.24|6909.24|6909.86|6909.86|6905.56|6905.56|0
1648637400000|2022-03-30 10:50:00|6909.46|6909.46|6906.34|6906.34|6911.77|6911.77|6905.7|6905.7|0
1648637700000|2022-03-30 10:55:00|6906.23|6906.23|6896.61|6896.61|6906.98|6906.98|6896.61|6896.61|0
1648638000000|2022-03-30 11:00:00|6897.65|6897.65|6914.34|6914.34|6914.43|6914.43|6897.65|6897.65|0
1648638300000|2022-03-30 11:05:00|6914.58|6914.58|6914.02|6914.02|6915.29|6915.29|6910.56|6910.56|0
1648638600000|2022-03-30 11:10:00|6914.32|6914.32|6917.17|6917.17|6917.36|6917.36|6913.21|6913.21|0
1648638900000|2022-03-30 11:15:00|6917.02|6917.02|6913.51|6913.51|6917.02|6917.02|6912.7|6912.7|0
1648639200000|2022-03-30 11:20:00|6913.87|6913.87|6923.59|6923.59|6924.28|6924.28|6913.71|6913.71|0
1648639500000|2022-03-30 11:25:00|6923.23|6923.23|6927.99|6927.99|6930.61|6930.61|6923.23|6923.23|0
1648639800000|2022-03-30 11:30:00|6927.62|6927.62|6932.4|6932.4|6932.4|6932.4|6924.37|6924.37|0
1648640100000|2022-03-30 11:35:00|6932.43|6932.43|6925.56|6925.56|6934.43|6934.43|6925.25|6925.25|0
1648640400000|2022-03-30 11:40:00|6925.65|6925.65|6925.91|6925.91|6928.15|6928.15|6925.49|6925.49|0
1648640700000|2022-03-30 11:45:00|6925.85|6925.85|6924.76|6924.76|6925.88|6925.88|6918.29|6918.29|0
1648641000000|2022-03-30 11:50:00|6925.48|6925.48|6925.19|6925.19|6926.74|6926.74|6923.72|6923.72|0
1648641300000|2022-03-30 11:55:00|6925.1|6925.1|6924.42|6924.42|6925.18|6925.18|6921.93|6921.93|0
1648641600000|2022-03-30 12:00:00|6924.34|6924.34|6929.3|6929.3|6929.3|6929.3|6922.59|6922.59|0
1648641900000|2022-03-30 12:05:00|6929.43|6929.43|6926.17|6926.17|6929.43|6929.43|6922.71|6922.71|0
1648642200000|2022-03-30 12:10:00|6927.06|6927.06|6915.34|6915.34|6927.17|6927.17|6907.56|6907.56|0
1648642500000|2022-03-30 12:15:00|6913.91|6913.91|6915.23|6915.23|6916.01|6916.01|6908.41|6908.41|0
1648642800000|2022-03-30 12:20:00|6914.87|6914.87|6913.26|6913.26|6917.13|6917.13|6913.15|6913.15|0
1648643100000|2022-03-30 12:25:00|6913.21|6913.21|6915.01|6915.01|6916.73|6916.73|6913.21|6913.21|0
1648643400000|2022-03-30 12:30:00|6915.12|6915.12|6917|6917|6917.57|6917.57|6911.67|6911.67|0
1648643700000|2022-03-30 12:35:00|6917.24|6917.24|6932.4|6932.4|6955.74|6955.74|6917.16|6917.16|0
1648644000000|2022-03-30 12:40:00|6932.25|6932.25|6930.03|6930.03|6937.35|6937.35|6930.03|6930.03|0
1648644300000|2022-03-30 12:45:00|6929.84|6929.84|6922.47|6922.47|6929.84|6929.84|6921.26|6921.26|0
1648644600000|2022-03-30 12:50:00|6923.55|6923.55|6918.88|6918.88|6923.81|6923.81|6918.5|6918.5|0
1648644900000|2022-03-30 12:55:00|6918.73|6918.73|6917.24|6917.24|6918.73|6918.73|6912.97|6912.97|0
1648645200000|2022-03-30 13:00:00|6917.01|6917.01|6909.03|6909.03|6917.01|6917.01|6904.2|6904.2|0
1648645500000|2022-03-30 13:05:00|6908.88|6908.88|6904.58|6904.58|6909.27|6909.27|6903.57|6903.57|0
1648645800000|2022-03-30 13:10:00|6904.31|6904.31|6912.25|6912.25|6912.86|6912.86|6904.18|6904.18|0
1648646100000|2022-03-30 13:15:00|6912.41|6912.41|6919.49|6919.49|6919.49|6919.49|6908.65|6908.65|0
1648646400000|2022-03-30 13:20:00|6919.12|6919.12|6923.59|6923.59|6944.63|6944.63|6919.12|6919.12|0
1648646700000|2022-03-30 13:25:00|6924.04|6924.04|6931.84|6931.84|6944.8|6944.8|6924.04|6924.04|0
1648647000000|2022-03-30 13:30:00|6932.13|6932.13|6923.99|6923.99|6937.3|6937.3|6922.33|6922.33|0
1648647300000|2022-03-30 13:35:00|6924.12|6924.12|6911.26|6911.26|6926.3|6926.3|6908.92|6908.92|0
1648647600000|2022-03-30 13:40:00|6911.04|6911.04|6923.3|6923.3|6925.35|6925.35|6910.73|6910.73|0
1648647900000|2022-03-30 13:45:00|6923.43|6923.43|6938.1|6938.1|6940.46|6940.46|6919.74|6919.74|0
1648648200000|2022-03-30 13:50:00|6938.82|6938.82|6945.75|6945.75|6948.31|6948.31|6938.66|6938.66|0
1648648500000|2022-03-30 13:55:00|6945.62|6945.62|6950.22|6950.22|6950.22|6950.22|6942.34|6942.34|0
1648648800000|2022-03-30 14:00:00|6950.6|6950.6|6949.85|6949.85|6953.02|6953.02|6945.73|6945.73|0
1648649100000|2022-03-30 14:05:00|6949.72|6949.72|6944.78|6944.78|6950.33|6950.33|6940.19|6940.19|0
1648649400000|2022-03-30 14:10:00|6945.3|6945.3|6952.52|6952.52|6952.65|6952.65|6944.5|6944.5|0
1648649700000|2022-03-30 14:15:00|6952.39|6952.39|6941.4|6941.4|6954.12|6954.12|6934.29|6934.29|0
1648650000000|2022-03-30 14:20:00|6941.7|6941.7|6943.47|6943.47|6947.28|6947.28|6939.69|6939.69|0
1648650300000|2022-03-30 14:25:00|6943.38|6943.38|6951.27|6951.27|6954.34|6954.34|6943.38|6943.38|0
1648650600000|2022-03-30 14:30:00|6951.63|6951.63|6938.56|6938.56|6952.51|6952.51|6936.92|6936.92|0
1648650900000|2022-03-30 14:35:00|6938.4|6938.4|6935.87|6935.87|6944.34|6944.34|6935.87|6935.87|0
1648651200000|2022-03-30 14:40:00|6935.83|6935.83|6929.29|6929.29|6935.83|6935.83|6927.69|6927.69|0
1648651500000|2022-03-30 14:45:00|6928.96|6928.96|6928.76|6928.76|6934.82|6934.82|6928.03|6928.03|0
1648651800000|2022-03-30 14:50:00|6929.51|6929.51|6915.32|6915.32|6932.19|6932.19|6914.86|6914.86|0
1648652100000|2022-03-30 14:55:00|6915.39|6915.39|6909.75|6909.75|6915.47|6915.47|6909.52|6909.52|0
1648652400000|2022-03-30 15:00:00|6910.05|6910.05|6909.38|6909.38|6914.59|6914.59|6906.78|6906.78|0
1648652700000|2022-03-30 15:05:00|6909.29|6909.29|6902.55|6902.55|6910.06|6910.06|6902.19|6902.19|0
1648653000000|2022-03-30 15:10:00|6902.4|6902.4|6902.74|6902.74|6903.05|6903.05|6891.61|6891.61|0
1648653300000|2022-03-30 15:15:00|6902.43|6902.43|6908.71|6908.71|6910.4|6910.4|6899.16|6899.16|0
1648653600000|2022-03-30 15:20:00|6908.64|6908.64|6906.98|6906.98|6908.68|6908.68|6903.29|6903.29|0
1648653900000|2022-03-30 15:25:00|6907.07|6907.07|6905.3|6905.3|6908.54|6908.54|6897.51|6897.51|0
1648710900000|2022-03-31 07:15:00|7015.3|7015.3|7035.64|7035.64|7036.01|7036.01|7015.3|7015.3|0
1648711200000|2022-03-31 07:20:00|7036.01|7036.01|7027.4|7027.4|7036.01|7036.01|7025.15|7025.15|0
1648711500000|2022-03-31 07:25:00|7027.05|7027.05|7021.15|7021.15|7034.88|7034.88|7019.63|7019.63|0
1648711800000|2022-03-31 07:30:00|7020.31|7020.31|7021.57|7021.57|7023.32|7023.32|7015.99|7015.99|0
1648712100000|2022-03-31 07:35:00|7021.95|7021.95|7023.2|7023.2|7027.4|7027.4|7020.83|7020.83|0
1648712400000|2022-03-31 07:40:00|7023.59|7023.59|7013.1|7013.1|7024.61|7024.61|7012.08|7012.08|0
1648712700000|2022-03-31 07:45:00|7013.82|7013.82|7000.37|7000.37|7013.82|7013.82|6998.41|6998.41|0
1648713000000|2022-03-31 07:50:00|7000.73|7000.73|6990.44|6990.44|7001.12|7001.12|6990.11|6990.11|0
1648713300000|2022-03-31 07:55:00|6990.53|6990.53|6976.87|6976.87|6990.53|6990.53|6969.41|6969.41|0
1648713600000|2022-03-31 08:00:00|6976.89|6976.89|6965.06|6965.06|6977.56|6977.56|6964.84|6964.84|0
1648713900000|2022-03-31 08:05:00|6964.73|6964.73|6965.15|6965.15|6967.64|6967.64|6962.79|6962.79|0
1648714200000|2022-03-31 08:10:00|6964.4|6964.4|6967.12|6967.12|6967.68|6967.68|6963.31|6963.31|0
1648714500000|2022-03-31 08:15:00|6966.85|6966.85|6958.13|6958.13|6967.7|6967.7|6958.13|6958.13|0
1648714800000|2022-03-31 08:20:00|6957.92|6957.92|6952.83|6952.83|6958.28|6958.28|6952.71|6952.71|0
1648715100000|2022-03-31 08:25:00|6951.86|6951.86|6949.42|6949.42|6954.34|6954.34|6948.05|6948.05|0
1648715400000|2022-03-31 08:30:00|6949.51|6949.51|6939.1|6939.1|6949.51|6949.51|6933.44|6933.44|0
1648715700000|2022-03-31 08:35:00|6939.25|6939.25|6939.46|6939.46|6948.89|6948.89|6939.25|6939.25|0
1648716000000|2022-03-31 08:40:00|6939.43|6939.43|6939.82|6939.82|6944.01|6944.01|6939.02|6939.02|0
1648716300000|2022-03-31 08:45:00|6939.44|6939.44|6939.71|6939.71|6940.07|6940.07|6937.86|6937.86|0
1648716600000|2022-03-31 08:50:00|6939.35|6939.35|6943.5|6943.5|6944.58|6944.58|6938.86|6938.86|0
1648716900000|2022-03-31 08:55:00|6943.28|6943.28|6938.87|6938.87|6944.35|6944.35|6938.41|6938.41|0
1648717200000|2022-03-31 09:00:00|6938.96|6938.96|6933.15|6933.15|6941.23|6941.23|6932.06|6932.06|0
1648717500000|2022-03-31 09:05:00|6932.92|6932.92|6917.78|6917.78|6934.36|6934.36|6917.44|6917.44|0
1648717800000|2022-03-31 09:10:00|6917.87|6917.87|6917.55|6917.55|6918.89|6918.89|6914.39|6914.39|0
1648718100000|2022-03-31 09:15:00|6919.95|6919.95|6924.73|6924.73|6926.09|6926.09|6919.8|6919.8|0
1648718400000|2022-03-31 09:20:00|6924.82|6924.82|6923.72|6923.72|6925.21|6925.21|6917.86|6917.86|0
1648718700000|2022-03-31 09:25:00|6923.61|6923.61|6921.87|6921.87|6923.61|6923.61|6918.51|6918.51|0
1648719000000|2022-03-31 09:30:00|6921.59|6921.59|6927.29|6927.29|6928.21|6928.21|6921.59|6921.59|0
1648719300000|2022-03-31 09:35:00|6927.55|6927.55|6922.37|6922.37|6928.49|6928.49|6922.37|6922.37|0
1648719600000|2022-03-31 09:40:00|6922.22|6922.22|6921.2|6921.2|6924.94|6924.94|6920.72|6920.72|0
1648719900000|2022-03-31 09:45:00|6921|6921|6919.75|6919.75|6922.26|6922.26|6917.12|6917.12|0
1648720200000|2022-03-31 09:50:00|6920.11|6920.11|6921.13|6921.13|6921.27|6921.27|6919.11|6919.11|0
1648720500000|2022-03-31 09:55:00|6921.43|6921.43|6915.58|6915.58|6923.17|6923.17|6915.58|6915.58|0
1648720800000|2022-03-31 10:00:00|6915.42|6915.42|6916.62|6916.62|6916.9|6916.9|6913.6|6913.6|0
1648721100000|2022-03-31 10:05:00|6916.76|6916.76|6917.98|6917.98|6921.31|6921.31|6916.76|6916.76|0
1648721400000|2022-03-31 10:10:00|6919.06|6919.06|6922.27|6922.27|6923.01|6923.01|6918.81|6918.81|0
1648721700000|2022-03-31 10:15:00|6920.83|6920.83|6917.96|6917.96|6925.92|6925.92|6917.67|6917.67|0
1648722000000|2022-03-31 10:20:00|6917.85|6917.85|6915.55|6915.55|6917.85|6917.85|6912.53|6912.53|0
1648722300000|2022-03-31 10:25:00|6914.83|6914.83|6927.79|6927.79|6934.45|6934.45|6913.41|6913.41|0
1648722600000|2022-03-31 10:30:00|6927.53|6927.53|6922.95|6922.95|6929.17|6929.17|6920.92|6920.92|0
1648722900000|2022-03-31 10:35:00|6924.79|6924.79|6921.35|6921.35|6926.08|6926.08|6921.35|6921.35|0
1648723200000|2022-03-31 10:40:00|6921.44|6921.44|6924.65|6924.65|6927.38|6927.38|6920.06|6920.06|0
1648723500000|2022-03-31 10:45:00|6925.27|6925.27|6918.47|6918.47|6927.16|6927.16|6918.47|6918.47|0
1648723800000|2022-03-31 10:50:00|6918.17|6918.17|6911.77|6911.77|6918.36|6918.36|6911.26|6911.26|0
1648724100000|2022-03-31 10:55:00|6911.06|6911.06|6902.04|6902.04|6911.06|6911.06|6901.29|6901.29|0
1648724400000|2022-03-31 11:00:00|6902.2|6902.2|6909.41|6909.41|6909.5|6909.5|6901.84|6901.84|0
1648724700000|2022-03-31 11:05:00|6909.14|6909.14|6907.14|6907.14|6911.37|6911.37|6907.14|6907.14|0
1648725000000|2022-03-31 11:10:00|6907.04|6907.04|6901.31|6901.31|6907.04|6907.04|6900.93|6900.93|0
1648725300000|2022-03-31 11:15:00|6901.01|6901.01|6892.16|6892.16|6902.14|6902.14|6892.16|6892.16|0
1648725600000|2022-03-31 11:20:00|6891.86|6891.86|6885.7|6885.7|6891.86|6891.86|6882.87|6882.87|0
1648725900000|2022-03-31 11:25:00|6885.8|6885.8|6884.82|6884.82|6889.48|6889.48|6884.23|6884.23|0
1648726200000|2022-03-31 11:30:00|6884.73|6884.73|6903.2|6903.2|6903.2|6903.2|6884.62|6884.62|0
1648726500000|2022-03-31 11:35:00|6903.1|6903.1|6900.18|6900.18|6903.2|6903.2|6899.76|6899.76|0
1648726800000|2022-03-31 11:40:00|6900.6|6900.6|6910.33|6910.33|6911.81|6911.81|6900.6|6900.6|0
1648727100000|2022-03-31 11:45:00|6910.44|6910.44|6912.46|6912.46|6912.46|6912.46|6910.31|6910.31|0
1648727400000|2022-03-31 11:50:00|6911.71|6911.71|6913.08|6913.08|6913.34|6913.34|6907.22|6907.22|0
1648727700000|2022-03-31 11:55:00|6912.7|6912.7|6912.06|6912.06|6914.53|6914.53|6911.59|6911.59|0
1648728000000|2022-03-31 12:00:00|6912.1|6912.1|6916.58|6916.58|6916.79|6916.79|6911.85|6911.85|0
1648728300000|2022-03-31 12:05:00|6916.38|6916.38|6910.83|6910.83|6916.38|6916.38|6909.23|6909.23|0
1648728600000|2022-03-31 12:10:00|6910.74|6910.74|6908.97|6908.97|6912.32|6912.32|6907.14|6907.14|0
1648728900000|2022-03-31 12:15:00|6908.89|6908.89|6905.96|6905.96|6908.89|6908.89|6897.82|6897.82|0
1648729200000|2022-03-31 12:20:00|6905.89|6905.89|6901.39|6901.39|6905.89|6905.89|6898.57|6898.57|0
1648729500000|2022-03-31 12:25:00|6901.23|6901.23|6906.79|6906.79|6907.02|6907.02|6901|6901|0
1648729800000|2022-03-31 12:30:00|6905|6905|6905.76|6905.76|6907.39|6907.39|6904.21|6904.21|0
1648730100000|2022-03-31 12:35:00|6905.81|6905.81|6899.94|6899.94|6906.56|6906.56|6898.54|6898.54|0
1648730400000|2022-03-31 12:40:00|6899.78|6899.78|6905.32|6905.32|6905.6|6905.6|6899.58|6899.58|0
1648730700000|2022-03-31 12:45:00|6904.6|6904.6|6904.78|6904.78|6905.56|6905.56|6901.53|6901.53|0
1648731000000|2022-03-31 12:50:00|6904.59|6904.59|6895.37|6895.37|6905.08|6905.08|6895.34|6895.34|0
1648731300000|2022-03-31 12:55:00|6895.28|6895.28|6897.63|6897.63|6904.25|6904.25|6893.52|6893.52|0
1648731600000|2022-03-31 13:00:00|6897.93|6897.93|6900.86|6900.86|6903.15|6903.15|6895.66|6895.66|0
1648731900000|2022-03-31 13:05:00|6901.05|6901.05|6903.61|6903.61|6905.74|6905.74|6900.88|6900.88|0
1648732200000|2022-03-31 13:10:00|6903.5|6903.5|6883.28|6883.28|6904.17|6904.17|6875.56|6875.56|0
1648732500000|2022-03-31 13:15:00|6883.09|6883.09|6875.31|6875.31|6883.09|6883.09|6874.59|6874.59|0
1648732800000|2022-03-31 13:20:00|6875.5|6875.5|6878.92|6878.92|6882.09|6882.09|6875.46|6875.46|0
1648733100000|2022-03-31 13:25:00|6878.69|6878.69|6875.98|6875.98|6880.61|6880.61|6875.83|6875.83|0
1648733400000|2022-03-31 13:30:00|6876.17|6876.17|6864.85|6864.85|6886.95|6886.95|6858.7|6858.7|0
1648733700000|2022-03-31 13:35:00|6863.77|6863.77|6857.36|6857.36|6863.77|6863.77|6852.4|6852.4|0
1648734000000|2022-03-31 13:40:00|6857.28|6857.28|6853.92|6853.92|6859.78|6859.78|6850.94|6850.94|0
1648734300000|2022-03-31 13:45:00|6854.05|6854.05|6865.08|6865.08|6865.58|6865.58|6851.16|6851.16|0
1648734600000|2022-03-31 13:50:00|6864.89|6864.89|6877.79|6877.79|6887.84|6887.84|6864.46|6864.46|0
1648734900000|2022-03-31 13:55:00|6877.6|6877.6|6876.71|6876.71|6886.72|6886.72|6872.42|6872.42|0
1648735200000|2022-03-31 14:00:00|6876.63|6876.63|6868.1|6868.1|6879.72|6879.72|6866.91|6866.91|0
1648735500000|2022-03-31 14:05:00|6868.07|6868.07|6856.32|6856.32|6870.91|6870.91|6853.36|6853.36|0
1648735800000|2022-03-31 14:10:00|6856.02|6856.02|6861.27|6861.27|6862.62|6862.62|6850.35|6850.35|0
1648736100000|2022-03-31 14:15:00|6860.88|6860.88|6863.44|6863.44|6865.54|6865.54|6858.66|6858.66|0
1648736400000|2022-03-31 14:20:00|6863.6|6863.6|6862.33|6862.33|6866.45|6866.45|6856.48|6856.48|0
1648736700000|2022-03-31 14:25:00|6860.17|6860.17|6853.97|6853.97|6860.71|6860.71|6853.36|6853.36|0
1648737000000|2022-03-31 14:30:00|6854.16|6854.16|6861.14|6861.14|6861.14|6861.14|6853.03|6853.03|0
1648737300000|2022-03-31 14:35:00|6861.07|6861.07|6865.75|6865.75|6869.49|6869.49|6861.07|6861.07|0
1648737600000|2022-03-31 14:40:00|6865.82|6865.82|6873.99|6873.99|6874.17|6874.17|6863.21|6863.21|0
1648737900000|2022-03-31 14:45:00|6874.07|6874.07|6888.64|6888.64|6891.83|6891.83|6873.33|6873.33|0
1648738200000|2022-03-31 14:50:00|6888.56|6888.56|6884.88|6884.88|6890.34|6890.34|6884.88|6884.88|0
1648738500000|2022-03-31 14:55:00|6883.44|6883.44|6910.43|6910.43|6914.09|6914.09|6883.44|6883.44|0
1648738800000|2022-03-31 15:00:00|6910.46|6910.46|6897.49|6897.49|6910.46|6910.46|6895.11|6895.11|0
1648739100000|2022-03-31 15:05:00|6897.79|6897.79|6897.86|6897.86|6898.95|6898.95|6893.29|6893.29|0
1648739400000|2022-03-31 15:10:00|6897.71|6897.71|6898.18|6898.18|6899.83|6899.83|6893.19|6893.19|0
1648739700000|2022-03-31 15:15:00|6898.31|6898.31|6895.96|6895.96|6900.52|6900.52|6895.05|6895.05|0
1648740000000|2022-03-31 15:20:00|6895.7|6895.7|6883.07|6883.07|6895.7|6895.7|6882.05|6882.05|0
1648740300000|2022-03-31 15:25:00|6883.18|6883.18|6889.35|6889.35|6889.89|6889.89|6872.11|6872.11|0
1648797300000|2022-04-01 07:15:00|6906.27|6906.27|6937.28|6937.28|6937.73|6937.73|6906.27|6906.27|0
1648797600000|2022-04-01 07:20:00|6937.36|6937.36|6957.75|6957.75|6959.77|6959.77|6934.66|6934.66|0
1648797900000|2022-04-01 07:25:00|6957.42|6957.42|6941.5|6941.5|6962.6|6962.6|6941.24|6941.24|0
1648798200000|2022-04-01 07:30:00|6938.63|6938.63|6930.65|6930.65|6938.63|6938.63|6922.16|6922.16|0
1648798500000|2022-04-01 07:35:00|6929.93|6929.93|6929.41|6929.41|6929.93|6929.93|6922.98|6922.98|0
1648798800000|2022-04-01 07:40:00|6929.3|6929.3|6931.27|6931.27|6932.05|6932.05|6925.57|6925.57|0
1648799100000|2022-04-01 07:45:00|6930.78|6930.78|6934.08|6934.08|6937.32|6937.32|6929.45|6929.45|0
1648799400000|2022-04-01 07:50:00|6934.21|6934.21|6939.29|6939.29|6939.91|6939.91|6932.15|6932.15|0
1648799700000|2022-04-01 07:55:00|6939.38|6939.38|6927.56|6927.56|6939.38|6939.38|6927.53|6927.53|0
1648800000000|2022-04-01 08:00:00|6927.42|6927.42|6927.35|6927.35|6928.62|6928.62|6923.26|6923.26|0
1648800300000|2022-04-01 08:05:00|6926.99|6926.99|6921.02|6921.02|6929.06|6929.06|6921.02|6921.02|0
1648800600000|2022-04-01 08:10:00|6921.17|6921.17|6911.63|6911.63|6921.17|6921.17|6911.44|6911.44|0
1648800900000|2022-04-01 08:15:00|6911.25|6911.25|6908.32|6908.32|6912.49|6912.49|6905.11|6905.11|0
1648801200000|2022-04-01 08:20:00|6908.45|6908.45|6920.65|6920.65|6920.84|6920.84|6908.06|6908.06|0
1648801500000|2022-04-01 08:25:00|6922.09|6922.09|6925.65|6925.65|6927.25|6927.25|6917.87|6917.87|0
1648801800000|2022-04-01 08:30:00|6925.27|6925.27|6915.96|6915.96|6925.48|6925.48|6915.96|6915.96|0
1648802100000|2022-04-01 08:35:00|6916.34|6916.34|6912.78|6912.78|6922.95|6922.95|6912.63|6912.63|0
1648802400000|2022-04-01 08:40:00|6912.97|6912.97|6909.68|6909.68|6915.17|6915.17|6909.37|6909.37|0
1648802700000|2022-04-01 08:45:00|6909.28|6909.28|6919.57|6919.57|6921.08|6921.08|6909.28|6909.28|0
1648803000000|2022-04-01 08:50:00|6919.35|6919.35|6911.75|6911.75|6919.35|6919.35|6910|6910|0
1648803300000|2022-04-01 08:55:00|6911.83|6911.83|6906.86|6906.86|6912.91|6912.91|6906.86|6906.86|0
1648803600000|2022-04-01 09:00:00|6906.81|6906.81|6902.83|6902.83|6906.86|6906.86|6902.72|6902.72|0
1648803900000|2022-04-01 09:05:00|6902.61|6902.61|6893.85|6893.85|6902.61|6902.61|6892.83|6892.83|0
1648804200000|2022-04-01 09:10:00|6894.01|6894.01|6886.44|6886.44|6894.01|6894.01|6884.56|6884.56|0
1648804500000|2022-04-01 09:15:00|6886.31|6886.31|6887.82|6887.82|6888.71|6888.71|6884.06|6884.06|0
1648804800000|2022-04-01 09:20:00|6887.91|6887.91|6906.74|6906.74|6917.28|6917.28|6886.12|6886.12|0
1648805100000|2022-04-01 09:25:00|6907.33|6907.33|6907.85|6907.85|6908.53|6908.53|6902.37|6902.37|0
1648805400000|2022-04-01 09:30:00|6907.76|6907.76|6926.84|6926.84|6926.84|6926.84|6907.76|6907.76|0
1648805700000|2022-04-01 09:35:00|6927.59|6927.59|6935.79|6935.79|6935.79|6935.79|6927.59|6927.59|0
1648806000000|2022-04-01 09:40:00|6935.41|6935.41|6946.04|6946.04|6946.41|6946.41|6935.33|6935.33|0
1648806300000|2022-04-01 09:45:00|6946.09|6946.09|6949.78|6949.78|6954.22|6954.22|6946.09|6946.09|0
1648806600000|2022-04-01 09:50:00|6949.57|6949.57|6946.71|6946.71|6951.44|6951.44|6946.09|6946.09|0
1648806900000|2022-04-01 09:55:00|6946.64|6946.64|6960.19|6960.19|6960.19|6960.19|6946.64|6946.64|0
1648807200000|2022-04-01 10:00:00|6960.29|6960.29|6959.72|6959.72|6961.71|6961.71|6958.26|6958.26|0
1648807500000|2022-04-01 10:05:00|6959.28|6959.28|6946.14|6946.14|6959.28|6959.28|6946.14|6946.14|0
1648807800000|2022-04-01 10:10:00|6945.76|6945.76|6940.08|6940.08|6945.76|6945.76|6939.39|6939.39|0
1648808100000|2022-04-01 10:15:00|6939.82|6939.82|6947.44|6947.44|6947.64|6947.64|6939.1|6939.1|0
1648808400000|2022-04-01 10:20:00|6947.53|6947.53|6922.52|6922.52|6947.63|6947.63|6922.15|6922.15|0
1648808700000|2022-04-01 10:25:00|6921.45|6921.45|6921.25|6921.25|6922.22|6922.22|6918.97|6918.97|0
1648809000000|2022-04-01 10:30:00|6921.67|6921.67|6917.66|6917.66|6921.67|6921.67|6915.61|6915.61|0
1648809300000|2022-04-01 10:35:00|6917.25|6917.25|6913.32|6913.32|6917.25|6917.25|6913.02|6913.02|0
1648809600000|2022-04-01 10:40:00|6914.07|6914.07|6921.52|6921.52|6924.18|6924.18|6914.07|6914.07|0
1648809900000|2022-04-01 10:45:00|6921.92|6921.92|6915.75|6915.75|6921.92|6921.92|6913.32|6913.32|0
1648810200000|2022-04-01 10:50:00|6916.33|6916.33|6912.11|6912.11|6917.79|6917.79|6911.83|6911.83|0
1648810500000|2022-04-01 10:55:00|6911.88|6911.88|6907.42|6907.42|6915.28|6915.28|6905.21|6905.21|0
1648810800000|2022-04-01 11:00:00|6907.03|6907.03|6912.3|6912.3|6912.38|6912.38|6906.47|6906.47|0
1648811100000|2022-04-01 11:05:00|6912.46|6912.46|6916.33|6916.33|6917.69|6917.69|6912.46|6912.46|0
1648811400000|2022-04-01 11:10:00|6916.49|6916.49|6911.8|6911.8|6916.85|6916.85|6911.8|6911.8|0
1648811700000|2022-04-01 11:15:00|6911.85|6911.85|6913.64|6913.64|6915.46|6915.46|6911.85|6911.85|0
1648812000000|2022-04-01 11:20:00|6913.38|6913.38|6913.61|6913.61|6916.24|6916.24|6913.06|6913.06|0
1648812300000|2022-04-01 11:25:00|6913.69|6913.69|6912.23|6912.23|6914.03|6914.03|6912.08|6912.08|0
1648812600000|2022-04-01 11:30:00|6911.92|6911.92|6911.48|6911.48|6912.21|6912.21|6909.38|6909.38|0
1648812900000|2022-04-01 11:35:00|6910.76|6910.76|6910.6|6910.6|6911.89|6911.89|6908.34|6908.34|0
1648813200000|2022-04-01 11:40:00|6910.34|6910.34|6915.27|6915.27|6915.27|6915.27|6909.06|6909.06|0
1648813500000|2022-04-01 11:45:00|6915.35|6915.35|6915.02|6915.02|6916.62|6916.62|6912.63|6912.63|0
1648813800000|2022-04-01 11:50:00|6914.64|6914.64|6914.86|6914.86|6916.56|6916.56|6913.65|6913.65|0
1648814100000|2022-04-01 11:55:00|6914.75|6914.75|6920.15|6920.15|6921.34|6921.34|6914.64|6914.64|0
1648814400000|2022-04-01 12:00:00|6919.89|6919.89|6922.06|6922.06|6923.08|6923.08|6918.8|6918.8|0
1648814700000|2022-04-01 12:05:00|6921.9|6921.9|6922.3|6922.3|6922.3|6922.3|6919.32|6919.32|0
1648815000000|2022-04-01 12:10:00|6922.54|6922.54|6922.49|6922.49|6926.02|6926.02|6922.49|6922.49|0
1648815300000|2022-04-01 12:15:00|6922.28|6922.28|6921.46|6921.46|6925.3|6925.3|6921.15|6921.15|0
1648815600000|2022-04-01 12:20:00|6921.36|6921.36|6922.04|6922.04|6923.76|6923.76|6919.91|6919.91|0
1648815900000|2022-04-01 12:25:00|6922.15|6922.15|6917.98|6917.98|6922.29|6922.29|6917.98|6917.98|0
1648816200000|2022-04-01 12:30:00|6917.57|6917.57|6916.58|6916.58|6920.71|6920.71|6915.84|6915.84|0
1648816500000|2022-04-01 12:35:00|6915.15|6915.15|6917.29|6917.29|6917.29|6917.29|6914.49|6914.49|0
1648816800000|2022-04-01 12:40:00|6917.49|6917.49|6905.36|6905.36|6918.13|6918.13|6903.53|6903.53|0
1648817100000|2022-04-01 12:45:00|6905.29|6905.29|6899.11|6899.11|6906.95|6906.95|6899.11|6899.11|0
1648817400000|2022-04-01 12:50:00|6898.9|6898.9|6902.91|6902.91|6904.03|6904.03|6898.24|6898.24|0
1648817700000|2022-04-01 12:55:00|6903.01|6903.01|6900.53|6900.53|6904.22|6904.22|6900.42|6900.42|0
1648818000000|2022-04-01 13:00:00|6901.12|6901.12|6897.45|6897.45|6906.46|6906.46|6897.45|6897.45|0
1648818300000|2022-04-01 13:05:00|6897.4|6897.4|6904.58|6904.58|6906.16|6906.16|6897.4|6897.4|0
1648818600000|2022-04-01 13:10:00|6904.45|6904.45|6909.24|6909.24|6909.24|6909.24|6904.45|6904.45|0
1648818900000|2022-04-01 13:15:00|6909.33|6909.33|6911.85|6911.85|6912.46|6912.46|6908.44|6908.44|0
1648819200000|2022-04-01 13:20:00|6912.17|6912.17|6912.97|6912.97|6916.64|6916.64|6912.17|6912.17|0
1648819500000|2022-04-01 13:25:00|6912.59|6912.59|6905.97|6905.97|6912.87|6912.87|6905.83|6905.83|0
1648819800000|2022-04-01 13:30:00|6905.7|6905.7|6916.57|6916.57|6927.03|6927.03|6905.42|6905.42|0
1648820100000|2022-04-01 13:35:00|6916.18|6916.18|6904.51|6904.51|6916.68|6916.68|6901.54|6901.54|0
1648820400000|2022-04-01 13:40:00|6904.59|6904.59|6895.53|6895.53|6904.59|6904.59|6893.98|6893.98|0
1648820700000|2022-04-01 13:45:00|6895.37|6895.37|6892.6|6892.6|6897.71|6897.71|6886.86|6886.86|0
1648821000000|2022-04-01 13:50:00|6892.67|6892.67|6881.52|6881.52|6892.67|6892.67|6879.72|6879.72|0
1648821300000|2022-04-01 13:55:00|6881.28|6881.28|6891.03|6891.03|6893.6|6893.6|6881.28|6881.28|0
1648821600000|2022-04-01 14:00:00|6892.82|6892.82|6896.78|6896.78|6899.42|6899.42|6891.11|6891.11|0
1648821900000|2022-04-01 14:05:00|6896.81|6896.81|6903.31|6903.31|6903.31|6903.31|6891.48|6891.48|0
1648822200000|2022-04-01 14:10:00|6903.07|6903.07|6898.07|6898.07|6903.49|6903.49|6893.19|6893.19|0
1648822500000|2022-04-01 14:15:00|6898.37|6898.37|6889.12|6889.12|6900.91|6900.91|6889.12|6889.12|0
1648822800000|2022-04-01 14:20:00|6889.2|6889.2|6887.8|6887.8|6890.71|6890.71|6880.72|6880.72|0
1648823100000|2022-04-01 14:25:00|6887.88|6887.88|6874.33|6874.33|6888.79|6888.79|6867.74|6867.74|0
1648823400000|2022-04-01 14:30:00|6875.02|6875.02|6881.7|6881.7|6884.42|6884.42|6875.02|6875.02|0
1648823700000|2022-04-01 14:35:00|6882.23|6882.23|6878.14|6878.14|6886.74|6886.74|6874.36|6874.36|0
1648824000000|2022-04-01 14:40:00|6877.98|6877.98|6876.88|6876.88|6880.89|6880.89|6874.97|6874.97|0
1648824300000|2022-04-01 14:45:00|6876.75|6876.75|6878.04|6878.04|6882.98|6882.98|6875.16|6875.16|0
1648824600000|2022-04-01 14:50:00|6878.08|6878.08|6885.66|6885.66|6885.91|6885.91|6877.67|6877.67|0
1648824900000|2022-04-01 14:55:00|6886.08|6886.08|6885.78|6885.78|6886.46|6886.46|6881.25|6881.25|0
1648825200000|2022-04-01 15:00:00|6886.37|6886.37|6893.88|6893.88|6895.67|6895.67|6886.37|6886.37|0
1648825500000|2022-04-01 15:05:00|6893.52|6893.52|6889.16|6889.16|6893.98|6893.98|6882.37|6882.37|0
1648825800000|2022-04-01 15:10:00|6889.2|6889.2|6876.72|6876.72|6889.2|6889.2|6876.14|6876.14|0
1648826100000|2022-04-01 15:15:00|6876.85|6876.85|6868.06|6868.06|6876.85|6876.85|6866.53|6866.53|0
1648826400000|2022-04-01 15:20:00|6867.98|6867.98|6861.5|6861.5|6870.37|6870.37|6861.17|6861.17|0
1648826700000|2022-04-01 15:25:00|6861.7|6861.7|6861.44|6861.44|6863.84|6863.84|6850.05|6850.05|0
1649056500000|2022-04-04 07:15:00|6816.03|6816.03|6809.72|6809.72|6818.48|6818.48|6804|6804|0
1649056800000|2022-04-04 07:20:00|6808.6|6808.6|6813.04|6813.04|6815.17|6815.17|6803.17|6803.17|0
1649057100000|2022-04-04 07:25:00|6813.87|6813.87|6811.23|6811.23|6815.42|6815.42|6808.34|6808.34|0
1649057400000|2022-04-04 07:30:00|6811.53|6811.53|6819.19|6819.19|6819.19|6819.19|6808.51|6808.51|0
1649057700000|2022-04-04 07:35:00|6819.11|6819.11|6828.8|6828.8|6829.49|6829.49|6817.83|6817.83|0
1649058000000|2022-04-04 07:40:00|6829.92|6829.92|6826.41|6826.41|6840.28|6840.28|6826.33|6826.33|0
1649058300000|2022-04-04 07:45:00|6827.03|6827.03|6829.93|6829.93|6833.85|6833.85|6827.03|6827.03|0
1649058600000|2022-04-04 07:50:00|6829.98|6829.98|6833.18|6833.18|6835.66|6835.66|6827.76|6827.76|0
1649058900000|2022-04-04 07:55:00|6832.66|6832.66|6832.99|6832.99|6836.33|6836.33|6826.56|6826.56|0
1649059200000|2022-04-04 08:00:00|6832.61|6832.61|6827.04|6827.04|6834.21|6834.21|6823.84|6823.84|0
1649059500000|2022-04-04 08:05:00|6827.12|6827.12|6826.53|6826.53|6830.63|6830.63|6825.12|6825.12|0
1649059800000|2022-04-04 08:10:00|6825.4|6825.4|6825.08|6825.08|6827.1|6827.1|6817.27|6817.27|0
1649060100000|2022-04-04 08:15:00|6825.01|6825.01|6819.63|6819.63|6826.15|6826.15|6819.41|6819.41|0
1649060400000|2022-04-04 08:20:00|6819.24|6819.24|6829.7|6829.7|6830.33|6830.33|6815.85|6815.85|0
1649060700000|2022-04-04 08:25:00|6829.93|6829.93|6820.28|6820.28|6832|6832|6816.37|6816.37|0
1649061000000|2022-04-04 08:30:00|6820.64|6820.64|6837.01|6837.01|6837.31|6837.31|6820.64|6820.64|0
1649061300000|2022-04-04 08:35:00|6837.06|6837.06|6828.68|6828.68|6838.8|6838.8|6828.15|6828.15|0
1649061600000|2022-04-04 08:40:00|6828.53|6828.53|6818.99|6818.99|6829.65|6829.65|6818.53|6818.53|0
1649061900000|2022-04-04 08:45:00|6819.07|6819.07|6820.47|6820.47|6824.1|6824.1|6816.45|6816.45|0
1649062200000|2022-04-04 08:50:00|6820.34|6820.34|6818.25|6818.25|6821.96|6821.96|6813.9|6813.9|0
1649062500000|2022-04-04 08:55:00|6818.06|6818.06|6816.12|6816.12|6819.59|6819.59|6815.62|6815.62|0
1649062800000|2022-04-04 09:00:00|6815.89|6815.89|6823.89|6823.89|6829.84|6829.84|6814.76|6814.76|0
1649063100000|2022-04-04 09:05:00|6823.49|6823.49|6833.22|6833.22|6834.08|6834.08|6823.49|6823.49|0
1649063400000|2022-04-04 09:10:00|6834.16|6834.16|6827.31|6827.31|6836.7|6836.7|6825.76|6825.76|0
1649063700000|2022-04-04 09:15:00|6827.07|6827.07|6816.72|6816.72|6828.41|6828.41|6815.8|6815.8|0
1649064000000|2022-04-04 09:20:00|6816.34|6816.34|6829.91|6829.91|6829.91|6829.91|6816.34|6816.34|0
1649064300000|2022-04-04 09:25:00|6829.99|6829.99|6842.04|6842.04|6842.18|6842.18|6829.68|6829.68|0
1649064600000|2022-04-04 09:30:00|6842.4|6842.4|6843.68|6843.68|6844.3|6844.3|6840.38|6840.38|0
1649064900000|2022-04-04 09:35:00|6843.52|6843.52|6842.59|6842.59|6845.68|6845.68|6842.36|6842.36|0
1649065200000|2022-04-04 09:40:00|6842.42|6842.42|6844.22|6844.22|6847.63|6847.63|6841.25|6841.25|0
1649065500000|2022-04-04 09:45:00|6843.86|6843.86|6836.27|6836.27|6843.86|6843.86|6836.27|6836.27|0
1649065800000|2022-04-04 09:50:00|6836.16|6836.16|6838.8|6838.8|6841.84|6841.84|6836.16|6836.16|0
1649066100000|2022-04-04 09:55:00|6838.26|6838.26|6843.25|6843.25|6845.37|6845.37|6837.76|6837.76|0
1649066400000|2022-04-04 10:00:00|6842.92|6842.92|6840.48|6840.48|6844.84|6844.84|6839.53|6839.53|0
1649066700000|2022-04-04 10:05:00|6840.86|6840.86|6843.19|6843.19|6843.85|6843.85|6839.73|6839.73|0
1649067000000|2022-04-04 10:10:00|6843.55|6843.55|6845.61|6845.61|6845.61|6845.61|6842.45|6842.45|0
1649067300000|2022-04-04 10:15:00|6845.76|6845.76|6850.44|6850.44|6854.42|6854.42|6844.87|6844.87|0
1649067600000|2022-04-04 10:20:00|6850.34|6850.34|6856.66|6856.66|6856.9|6856.9|6849.52|6849.52|0
1649067900000|2022-04-04 10:25:00|6855.58|6855.58|6852.81|6852.81|6855.58|6855.58|6852.71|6852.71|0
1649068200000|2022-04-04 10:30:00|6852.96|6852.96|6853.7|6853.7|6855.01|6855.01|6851.68|6851.68|0
1649068500000|2022-04-04 10:35:00|6853.62|6853.62|6852.4|6852.4|6854.08|6854.08|6850.43|6850.43|0
1649068800000|2022-04-04 10:40:00|6852.3|6852.3|6849.93|6849.93|6852.3|6852.3|6847.38|6847.38|0
1649069100000|2022-04-04 10:45:00|6850.29|6850.29|6847.4|6847.4|6851.84|6851.84|6847.4|6847.4|0
1649069400000|2022-04-04 10:50:00|6847.24|6847.24|6850.64|6850.64|6851.7|6851.7|6845.77|6845.77|0
1649069700000|2022-04-04 10:55:00|6850.73|6850.73|6853.57|6853.57|6853.57|6853.57|6848.9|6848.9|0
1649070000000|2022-04-04 11:00:00|6853.73|6853.73|6854.98|6854.98|6856.27|6856.27|6853.63|6853.63|0
1649070300000|2022-04-04 11:05:00|6855.28|6855.28|6859.78|6859.78|6860.28|6860.28|6855.02|6855.02|0
1649070600000|2022-04-04 11:10:00|6860.14|6860.14|6860.37|6860.37|6863.7|6863.7|6858.98|6858.98|0
1649070900000|2022-04-04 11:15:00|6860.03|6860.03|6864.94|6864.94|6866.32|6866.32|6860.03|6860.03|0
1649071200000|2022-04-04 11:20:00|6864.85|6864.85|6863.95|6863.95|6872.5|6872.5|6863.95|6863.95|0
1649071500000|2022-04-04 11:25:00|6863.02|6863.02|6861.97|6861.97|6863.02|6863.02|6859.71|6859.71|0
1649071800000|2022-04-04 11:30:00|6861.72|6861.72|6860.73|6860.73|6862.58|6862.58|6860.09|6860.09|0
1649072100000|2022-04-04 11:35:00|6859.98|6859.98|6857.19|6857.19|6859.98|6859.98|6857.04|6857.04|0
1649072400000|2022-04-04 11:40:00|6857.24|6857.24|6850.4|6850.4|6858.64|6858.64|6850.4|6850.4|0
1649072700000|2022-04-04 11:45:00|6850.25|6850.25|6842.4|6842.4|6850.25|6850.25|6842.4|6842.4|0
1649073000000|2022-04-04 11:50:00|6842.16|6842.16|6842.42|6842.42|6842.42|6842.42|6839.06|6839.06|0
1649073300000|2022-04-04 11:55:00|6842.38|6842.38|6842.45|6842.45|6846.07|6846.07|6839.53|6839.53|0
1649073600000|2022-04-04 12:00:00|6842.22|6842.22|6846.13|6846.13|6847.19|6847.19|6841.9|6841.9|0
1649073900000|2022-04-04 12:05:00|6846.04|6846.04|6842.23|6842.23|6846.04|6846.04|6841.56|6841.56|0
1649074200000|2022-04-04 12:10:00|6842.07|6842.07|6850.55|6850.55|6850.55|6850.55|6840.62|6840.62|0
1649074500000|2022-04-04 12:15:00|6850.76|6850.76|6844.58|6844.58|6852.55|6852.55|6844.13|6844.13|0
1649074800000|2022-04-04 12:20:00|6844.79|6844.79|6845.17|6845.17|6847.61|6847.61|6844.32|6844.32|0
1649075100000|2022-04-04 12:25:00|6845.38|6845.38|6847.63|6847.63|6847.89|6847.89|6845.38|6845.38|0
1649075400000|2022-04-04 12:30:00|6847.5|6847.5|6848.6|6848.6|6848.73|6848.73|6846.13|6846.13|0
1649075700000|2022-04-04 12:35:00|6848.32|6848.32|6850.8|6850.8|6854.46|6854.46|6848.32|6848.32|0
1649076000000|2022-04-04 12:40:00|6850.57|6850.57|6851.47|6851.47|6855.49|6855.49|6850.57|6850.57|0
1649076300000|2022-04-04 12:45:00|6851.16|6851.16|6846.05|6846.05|6851.53|6851.53|6845.65|6845.65|0
1649076600000|2022-04-04 12:50:00|6845.97|6845.97|6846.03|6846.03|6846.28|6846.28|6842.5|6842.5|0
1649076900000|2022-04-04 12:55:00|6846.4|6846.4|6847.25|6847.25|6849.17|6849.17|6846|6846|0
1649077200000|2022-04-04 13:00:00|6847.33|6847.33|6846.64|6846.64|6849.76|6849.76|6846.64|6846.64|0
1649077500000|2022-04-04 13:05:00|6846.04|6846.04|6847.27|6847.27|6848.02|6848.02|6844.76|6844.76|0
1649077800000|2022-04-04 13:10:00|6847.35|6847.35|6860.13|6860.13|6860.24|6860.24|6846.73|6846.73|0
1649078100000|2022-04-04 13:15:00|6859.41|6859.41|6856.11|6856.11|6859.49|6859.49|6853.98|6853.98|0
1649078400000|2022-04-04 13:20:00|6855.83|6855.83|6861.76|6861.76|6862.77|6862.77|6855.67|6855.67|0
1649078700000|2022-04-04 13:25:00|6861.71|6861.71|6861.22|6861.22|6863.84|6863.84|6861.14|6861.14|0
1649079000000|2022-04-04 13:30:00|6861.44|6861.44|6848.8|6848.8|6863.55|6863.55|6848.41|6848.41|0
1649079300000|2022-04-04 13:35:00|6848.88|6848.88|6858.98|6858.98|6866.68|6866.68|6847.66|6847.66|0
1649079600000|2022-04-04 13:40:00|6858.62|6858.62|6873.85|6873.85|6874.57|6874.57|6858.62|6858.62|0
1649079900000|2022-04-04 13:45:00|6874.01|6874.01|6890.49|6890.49|6890.49|6890.49|6873.61|6873.61|0
1649080200000|2022-04-04 13:50:00|6890.85|6890.85|6893.57|6893.57|6902.38|6902.38|6890.85|6890.85|0
1649080500000|2022-04-04 13:55:00|6894.29|6894.29|6891.52|6891.52|6900.42|6900.42|6889.36|6889.36|0
1649080800000|2022-04-04 14:00:00|6891.68|6891.68|6869.2|6869.2|6892|6892|6869.15|6869.15|0
1649081100000|2022-04-04 14:05:00|6868.84|6868.84|6885.44|6885.44|6886.21|6886.21|6868.84|6868.84|0
1649081400000|2022-04-04 14:10:00|6885.88|6885.88|6891.96|6891.96|6892.6|6892.6|6884.39|6884.39|0
1649081700000|2022-04-04 14:15:00|6892.07|6892.07|6888.83|6888.83|6893.11|6893.11|6884.71|6884.71|0
1649082000000|2022-04-04 14:20:00|6889.04|6889.04|6901.71|6901.71|6903.48|6903.48|6889.04|6889.04|0
1649082300000|2022-04-04 14:25:00|6901.49|6901.49|6898.18|6898.18|6901.49|6901.49|6891.99|6891.99|0
1649082600000|2022-04-04 14:30:00|6898.1|6898.1|6900.57|6900.57|6901.65|6901.65|6895.58|6895.58|0
1649082900000|2022-04-04 14:35:00|6900.84|6900.84|6909.89|6909.89|6911.28|6911.28|6897.58|6897.58|0
1649083200000|2022-04-04 14:40:00|6910.31|6910.31|6906.3|6906.3|6911.04|6911.04|6901.68|6901.68|0
1649083500000|2022-04-04 14:45:00|6906.41|6906.41|6912.22|6912.22|6913.94|6913.94|6901.88|6901.88|0
1649083800000|2022-04-04 14:50:00|6912.02|6912.02|6915.66|6915.66|6919.13|6919.13|6911.76|6911.76|0
1649084100000|2022-04-04 14:55:00|6915.58|6915.58|6935.23|6935.23|6935.45|6935.45|6914.98|6914.98|0
1649084400000|2022-04-04 15:00:00|6935.36|6935.36|6946.86|6946.86|6947.73|6947.73|6935.16|6935.16|0
1649084700000|2022-04-04 15:05:00|6946.94|6946.94|6957.73|6957.73|6959.93|6959.93|6946.94|6946.94|0
1649085000000|2022-04-04 15:10:00|6957.65|6957.65|6947.26|6947.26|6957.65|6957.65|6946.29|6946.29|0
1649085300000|2022-04-04 15:15:00|6947.15|6947.15|6945.12|6945.12|6949.04|6949.04|6945.01|6945.01|0
1649085600000|2022-04-04 15:20:00|6944.81|6944.81|6946.72|6946.72|6946.72|6946.72|6940.88|6940.88|0
1649085900000|2022-04-04 15:25:00|6946.87|6946.87|6957.37|6957.37|6959.01|6959.01|6946.87|6946.87|0
1649142900000|2022-04-05 07:15:00|6896.44|6896.44|6921.87|6921.87|6921.87|6921.87|6895.5|6895.5|0
1649143200000|2022-04-05 07:20:00|6922.25|6922.25|6905.81|6905.81|6928.34|6928.34|6904.1|6904.1|0
1649143500000|2022-04-05 07:25:00|6905.68|6905.68|6919.04|6919.04|6921.52|6921.52|6902.48|6902.48|0
1649143800000|2022-04-05 07:30:00|6918.99|6918.99|6931.79|6931.79|6931.79|6931.79|6914.01|6914.01|0
1649144100000|2022-04-05 07:35:00|6930.72|6930.72|6943.23|6943.23|6943.77|6943.77|6930.72|6930.72|0
1649144400000|2022-04-05 07:40:00|6943.31|6943.31|6961.93|6961.93|6961.93|6961.93|6940.84|6940.84|0
1649144700000|2022-04-05 07:45:00|6961.65|6961.65|6987.32|6987.32|6987.32|6987.32|6959.63|6959.63|0
1649145000000|2022-04-05 07:50:00|6987.92|6987.92|6980.8|6980.8|6987.93|6987.93|6977.81|6977.81|0
1649145300000|2022-04-05 07:55:00|6980.44|6980.44|6967.99|6967.99|6980.63|6980.63|6967.72|6967.72|0
1649145600000|2022-04-05 08:00:00|6967.91|6967.91|6966.67|6966.67|6970.37|6970.37|6964.21|6964.21|0
1649145900000|2022-04-05 08:05:00|6965.91|6965.91|6962.09|6962.09|6965.91|6965.91|6960.89|6960.89|0
1649146200000|2022-04-05 08:10:00|6961.69|6961.69|6963.87|6963.87|6964.62|6964.62|6959.78|6959.78|0
1649146500000|2022-04-05 08:15:00|6963.97|6963.97|6964.35|6964.35|6965.57|6965.57|6960.45|6960.45|0
1649146800000|2022-04-05 08:20:00|6964.27|6964.27|6959.74|6959.74|6964.39|6964.39|6957.29|6957.29|0
1649147100000|2022-04-05 08:25:00|6959.44|6959.44|6955.6|6955.6|6967.69|6967.69|6955.29|6955.29|0
1649147400000|2022-04-05 08:30:00|6955.32|6955.32|6957.28|6957.28|6958.74|6958.74|6954.44|6954.44|0
1649147700000|2022-04-05 08:35:00|6956.39|6956.39|6959.65|6959.65|6960.76|6960.76|6954.4|6954.4|0
1649148000000|2022-04-05 08:40:00|6959.53|6959.53|6964.25|6964.25|6967.6|6967.6|6958.96|6958.96|0
1649148300000|2022-04-05 08:45:00|6963.78|6963.78|6949.03|6949.03|6963.78|6963.78|6946.64|6946.64|0
1649148600000|2022-04-05 08:50:00|6948.92|6948.92|6954.48|6954.48|6954.86|6954.86|6947.67|6947.67|0
1649148900000|2022-04-05 08:55:00|6954.56|6954.56|6952.49|6952.49|6956.09|6956.09|6950.31|6950.31|0
1649149200000|2022-04-05 09:00:00|6952.19|6952.19|6963.64|6963.64|6963.64|6963.64|6951.09|6951.09|0
1649149500000|2022-04-05 09:05:00|6963.3|6963.3|6969.47|6969.47|6969.47|6969.47|6963.3|6963.3|0
1649149800000|2022-04-05 09:10:00|6969.7|6969.7|6972.47|6972.47|6973.91|6973.91|6969.17|6969.17|0
1649150100000|2022-04-05 09:15:00|6972.54|6972.54|6966.91|6966.91|6973.4|6973.4|6966.91|6966.91|0
1649150400000|2022-04-05 09:20:00|6967.17|6967.17|6966.27|6966.27|6969|6969|6965.37|6965.37|0
1649150700000|2022-04-05 09:25:00|6966.19|6966.19|6961.38|6961.38|6967.88|6967.88|6960.72|6960.72|0
1649151000000|2022-04-05 09:30:00|6961.75|6961.75|6962.76|6962.76|6967.89|6967.89|6959.32|6959.32|0
1649151300000|2022-04-05 09:35:00|6961.68|6961.68|6956.66|6956.66|6963.9|6963.9|6955.18|6955.18|0
1649151600000|2022-04-05 09:40:00|6956.74|6956.74|6953.65|6953.65|6957.3|6957.3|6952.13|6952.13|0
1649151900000|2022-04-05 09:45:00|6953.57|6953.57|6955.11|6955.11|6956.39|6956.39|6951.07|6951.07|0
1649152200000|2022-04-05 09:50:00|6956.19|6956.19|6964.12|6964.12|6964.86|6964.86|6952.96|6952.96|0
1649152500000|2022-04-05 09:55:00|6963.89|6963.89|6967.31|6967.31|6967.39|6967.39|6961.73|6961.73|0
1649152800000|2022-04-05 10:00:00|6967.16|6967.16|6975.82|6975.82|6977.38|6977.38|6966.61|6966.61|0
1649153100000|2022-04-05 10:05:00|6977.26|6977.26|6955.05|6955.05|6984.91|6984.91|6953.1|6953.1|0
1649153400000|2022-04-05 10:10:00|6954.94|6954.94|6945.06|6945.06|6956.17|6956.17|6945.06|6945.06|0
1649153700000|2022-04-05 10:15:00|6945.17|6945.17|6954.14|6954.14|6954.14|6954.14|6944.71|6944.71|0
1649154000000|2022-04-05 10:20:00|6954.3|6954.3|6944.15|6944.15|6955.21|6955.21|6938.87|6938.87|0
1649154300000|2022-04-05 10:25:00|6944.92|6944.92|6945.47|6945.47|6945.47|6945.47|6941.8|6941.8|0
1649154600000|2022-04-05 10:30:00|6945.18|6945.18|6948.77|6948.77|6950.28|6950.28|6944.59|6944.59|0
1649154900000|2022-04-05 10:35:00|6949.23|6949.23|6958.67|6958.67|6959|6959|6949.23|6949.23|0
1649155200000|2022-04-05 10:40:00|6958.82|6958.82|6966.08|6966.08|6967.4|6967.4|6957.69|6957.69|0
1649155500000|2022-04-05 10:45:00|6966.29|6966.29|6969.91|6969.91|6970.77|6970.77|6966.29|6966.29|0
1649155800000|2022-04-05 10:50:00|6970.01|6970.01|6981.64|6981.64|6982.31|6982.31|6969.24|6969.24|0
1649156100000|2022-04-05 10:55:00|6981.35|6981.35|6987.55|6987.55|6989.16|6989.16|6978.42|6978.42|0
1649156400000|2022-04-05 11:00:00|6987.27|6987.27|6982.35|6982.35|6987.58|6987.58|6979.04|6979.04|0
1649156700000|2022-04-05 11:05:00|6982.2|6982.2|6984.74|6984.74|6985.99|6985.99|6981.63|6981.63|0
1649157000000|2022-04-05 11:10:00|6984.44|6984.44|6986.79|6986.79|6988.09|6988.09|6984.02|6984.02|0
1649157300000|2022-04-05 11:15:00|6987.05|6987.05|6980.17|6980.17|6987.58|6987.58|6979.4|6979.4|0
1649157600000|2022-04-05 11:20:00|6979.98|6979.98|7002.51|7002.51|7002.51|7002.51|6979.7|6979.7|0
1649157900000|2022-04-05 11:25:00|7002.56|7002.56|7006.16|7006.16|7006.23|7006.23|7002.28|7002.28|0
1649158200000|2022-04-05 11:30:00|7006|7006|7009.55|7009.55|7012.11|7012.11|7006|7006|0
1649158500000|2022-04-05 11:35:00|7008.82|7008.82|7018.09|7018.09|7018.09|7018.09|7005.96|7005.96|0
1649158800000|2022-04-05 11:40:00|7018.45|7018.45|7023.22|7023.22|7023.37|7023.37|7017.94|7017.94|0
1649159100000|2022-04-05 11:45:00|7022.83|7022.83|7019.42|7019.42|7022.83|7022.83|7017.01|7017.01|0
1649159400000|2022-04-05 11:50:00|7019.68|7019.68|7020.24|7020.24|7020.69|7020.69|7014.5|7014.5|0
1649159700000|2022-04-05 11:55:00|7020.44|7020.44|7018.12|7018.12|7023.12|7023.12|7017.73|7017.73|0
1649160000000|2022-04-05 12:00:00|7018.05|7018.05|7019.32|7019.32|7023.91|7023.91|7018.05|7018.05|0
1649160300000|2022-04-05 12:05:00|7019.06|7019.06|7012.24|7012.24|7019.06|7019.06|7012.24|7012.24|0
1649160600000|2022-04-05 12:10:00|7012.32|7012.32|7004.51|7004.51|7012.49|7012.49|7004.51|7004.51|0
1649160900000|2022-04-05 12:15:00|7004.4|7004.4|7005.64|7005.64|7006.14|7006.14|6999.68|6999.68|0
1649161200000|2022-04-05 12:20:00|7005.56|7005.56|6986.2|6986.2|7005.93|7005.93|6986.2|6986.2|0
1649161500000|2022-04-05 12:25:00|6986.92|6986.92|6990.72|6990.72|6991.04|6991.04|6986.92|6986.92|0
1649161800000|2022-04-05 12:30:00|6990.46|6990.46|6984.85|6984.85|6993.54|6993.54|6984.85|6984.85|0
1649162100000|2022-04-05 12:35:00|6984.69|6984.69|6990.54|6990.54|6990.59|6990.59|6984.69|6984.69|0
1649162400000|2022-04-05 12:40:00|6990.43|6990.43|6978.62|6978.62|6991.87|6991.87|6978.62|6978.62|0
1649162700000|2022-04-05 12:45:00|6978.78|6978.78|6978.16|6978.16|6980.34|6980.34|6975.56|6975.56|0
1649163000000|2022-04-05 12:50:00|6978.07|6978.07|6983.65|6983.65|6985.68|6985.68|6976.87|6976.87|0
1649163300000|2022-04-05 12:55:00|6983.45|6983.45|6980.59|6980.59|6985.77|6985.77|6978.32|6978.32|0
1649163600000|2022-04-05 13:00:00|6980.77|6980.77|6985.29|6985.29|6985.58|6985.58|6980.53|6980.53|0
1649163900000|2022-04-05 13:05:00|6985.06|6985.06|6995.13|6995.13|6995.13|6995.13|6983.11|6983.11|0
1649164200000|2022-04-05 13:10:00|6995.27|6995.27|6995.66|6995.66|6999.29|6999.29|6994.83|6994.83|0
1649164500000|2022-04-05 13:15:00|6995.29|6995.29|6997.06|6997.06|6997.72|6997.72|6993.66|6993.66|0
1649164800000|2022-04-05 13:20:00|6996.95|6996.95|6988.63|6988.63|6996.95|6996.95|6985.41|6985.41|0
1649165100000|2022-04-05 13:25:00|6983.66|6983.66|6984.03|6984.03|6987.53|6987.53|6982.52|6982.52|0
1649165400000|2022-04-05 13:30:00|6984.13|6984.13|6998.07|6998.07|6998.07|6998.07|6984.13|6984.13|0
1649165700000|2022-04-05 13:35:00|6999.18|6999.18|6975.53|6975.53|7004.07|7004.07|6973.21|6973.21|0
1649166000000|2022-04-05 13:40:00|6975.77|6975.77|6981.77|6981.77|6982.33|6982.33|6972.45|6972.45|0
1649166300000|2022-04-05 13:45:00|6981.82|6981.82|6982.59|6982.59|6992.04|6992.04|6979.04|6979.04|0
1649166600000|2022-04-05 13:50:00|6982.81|6982.81|6976.61|6976.61|6985.03|6985.03|6965.72|6965.72|0
1649166900000|2022-04-05 13:55:00|6976.83|6976.83|6972.47|6972.47|6977.17|6977.17|6966.45|6966.45|0
1649167200000|2022-04-05 14:00:00|6972.83|6972.83|6963.7|6963.7|6976.26|6976.26|6963.35|6963.35|0
1649167500000|2022-04-05 14:05:00|6964|6964|6932.91|6932.91|6964|6964|6929.51|6929.51|0
1649167800000|2022-04-05 14:10:00|6932.19|6932.19|6919.66|6919.66|6934.97|6934.97|6916.96|6916.96|0
1649168100000|2022-04-05 14:15:00|6920.74|6920.74|6913.63|6913.63|6920.74|6920.74|6906.02|6906.02|0
1649168400000|2022-04-05 14:20:00|6913.13|6913.13|6912.98|6912.98|6913.14|6913.14|6902.73|6902.73|0
1649168700000|2022-04-05 14:25:00|6912.39|6912.39|6920.77|6920.77|6925.3|6925.3|6906.03|6906.03|0
1649169000000|2022-04-05 14:30:00|6920.85|6920.85|6919.99|6919.99|6929.11|6929.11|6915.99|6915.99|0
1649169300000|2022-04-05 14:35:00|6919.92|6919.92|6913.22|6913.22|6922.49|6922.49|6911.68|6911.68|0
1649169600000|2022-04-05 14:40:00|6913.52|6913.52|6926.19|6926.19|6926.91|6926.91|6913.17|6913.17|0
1649169900000|2022-04-05 14:45:00|6925.74|6925.74|6932.26|6932.26|6935.46|6935.46|6918.31|6918.31|0
1649170200000|2022-04-05 14:50:00|6932.85|6932.85|6932.28|6932.28|6934.6|6934.6|6928.24|6928.24|0
1649170500000|2022-04-05 14:55:00|6932.2|6932.2|6935.16|6935.16|6936.29|6936.29|6929.38|6929.38|0
1649170800000|2022-04-05 15:00:00|6935.32|6935.32|6926.49|6926.49|6935.32|6935.32|6925.46|6925.46|0
1649171100000|2022-04-05 15:05:00|6926.87|6926.87|6925.22|6925.22|6931.16|6931.16|6922.97|6922.97|0
1649171400000|2022-04-05 15:10:00|6925.14|6925.14|6931.12|6931.12|6931.71|6931.71|6923.68|6923.68|0
1649171700000|2022-04-05 15:15:00|6931.42|6931.42|6931.75|6931.75|6937.61|6937.61|6930.58|6930.58|0
1649172000000|2022-04-05 15:20:00|6932.64|6932.64|6932.55|6932.55|6936.7|6936.7|6931.66|6931.66|0
1649172300000|2022-04-05 15:25:00|6931.28|6931.28|6939.69|6939.69|6944.36|6944.36|6929.46|6929.46|0
1649229300000|2022-04-06 07:15:00|6979.68|6979.68|6974.55|6974.55|6982.08|6982.08|6967.67|6967.67|0
1649229600000|2022-04-06 07:20:00|6973.71|6973.71|6943.12|6943.12|6974.02|6974.02|6942.93|6942.93|0
1649229900000|2022-04-06 07:25:00|6942.91|6942.91|6954.84|6954.84|6954.84|6954.84|6936.62|6936.62|0
1649230200000|2022-04-06 07:30:00|6954.54|6954.54|6913.19|6913.19|6954.54|6954.54|6913.07|6913.07|0
1649230500000|2022-04-06 07:35:00|6913.09|6913.09|6912|6912|6919.63|6919.63|6908.89|6908.89|0
1649230800000|2022-04-06 07:40:00|6912.33|6912.33|6906.63|6906.63|6920.56|6920.56|6905.06|6905.06|0
1649231100000|2022-04-06 07:45:00|6906.71|6906.71|6895.15|6895.15|6906.71|6906.71|6890.73|6890.73|0
1649231400000|2022-04-06 07:50:00|6895.06|6895.06|6896.78|6896.78|6900.8|6900.8|6893.73|6893.73|0
1649231700000|2022-04-06 07:55:00|6896.32|6896.32|6883|6883|6896.64|6896.64|6882.98|6882.98|0
1649232000000|2022-04-06 08:00:00|6883.05|6883.05|6890.39|6890.39|6890.57|6890.57|6880.62|6880.62|0
1649232300000|2022-04-06 08:05:00|6890.34|6890.34|6892.27|6892.27|6897|6897|6889.59|6889.59|0
1649232600000|2022-04-06 08:10:00|6892.11|6892.11|6884.02|6884.02|6892.11|6892.11|6883.63|6883.63|0
1649232900000|2022-04-06 08:15:00|6883.98|6883.98|6880.87|6880.87|6890.98|6890.98|6880.3|6880.3|0
1649233200000|2022-04-06 08:20:00|6880.71|6880.71|6856.85|6856.85|6881.16|6881.16|6855.12|6855.12|0
1649233500000|2022-04-06 08:25:00|6856.56|6856.56|6849.46|6849.46|6856.56|6856.56|6840.73|6840.73|0
1649233800000|2022-04-06 08:30:00|6849.54|6849.54|6839.91|6839.91|6854.51|6854.51|6838.81|6838.81|0
1649234100000|2022-04-06 08:35:00|6839.97|6839.97|6828.06|6828.06|6840.32|6840.32|6825.92|6825.92|0
1649234400000|2022-04-06 08:40:00|6828.11|6828.11|6821.26|6821.26|6830.96|6830.96|6820.9|6820.9|0
1649234700000|2022-04-06 08:45:00|6821.03|6821.03|6830.09|6830.09|6837.58|6837.58|6814.86|6814.86|0
1649235000000|2022-04-06 08:50:00|6830.42|6830.42|6823.89|6823.89|6833.63|6833.63|6821.2|6821.2|0
1649235300000|2022-04-06 08:55:00|6824.61|6824.61|6833.28|6833.28|6833.67|6833.67|6819.41|6819.41|0
1649235600000|2022-04-06 09:00:00|6833.56|6833.56|6835.79|6835.79|6838.94|6838.94|6833.27|6833.27|0
1649235900000|2022-04-06 09:05:00|6835.35|6835.35|6818.67|6818.67|6836.07|6836.07|6817.72|6817.72|0
1649236200000|2022-04-06 09:10:00|6818.61|6818.61|6818.34|6818.34|6821.7|6821.7|6815.22|6815.22|0
1649236500000|2022-04-06 09:15:00|6818.03|6818.03|6822.93|6822.93|6824.68|6824.68|6815.95|6815.95|0
1649236800000|2022-04-06 09:20:00|6822.72|6822.72|6820.6|6820.6|6823|6823|6816.68|6816.68|0
1649237100000|2022-04-06 09:25:00|6820.39|6820.39|6821.71|6821.71|6824.32|6824.32|6819.92|6819.92|0
1649237400000|2022-04-06 09:30:00|6821.46|6821.46|6830.4|6830.4|6830.85|6830.85|6821.46|6821.46|0
1649237700000|2022-04-06 09:35:00|6830.55|6830.55|6831.47|6831.47|6839.03|6839.03|6830.34|6830.34|0
1649238000000|2022-04-06 09:40:00|6831.67|6831.67|6809.98|6809.98|6831.67|6831.67|6808.9|6808.9|0
1649238300000|2022-04-06 09:45:00|6809.54|6809.54|6803.26|6803.26|6809.54|6809.54|6802.52|6802.52|0
1649238600000|2022-04-06 09:50:00|6801.73|6801.73|6802.89|6802.89|6805.12|6805.12|6796.26|6796.26|0
1649238900000|2022-04-06 09:55:00|6802.75|6802.75|6808.42|6808.42|6810.42|6810.42|6802.13|6802.13|0
1649239200000|2022-04-06 10:00:00|6808.2|6808.2|6811.75|6811.75|6815.08|6815.08|6805.92|6805.92|0
1649239500000|2022-04-06 10:05:00|6812.28|6812.28|6812.99|6812.99|6815.52|6815.52|6810.27|6810.27|0
1649239800000|2022-04-06 10:10:00|6812.68|6812.68|6791.59|6791.59|6813.17|6813.17|6786.82|6786.82|0
1649240100000|2022-04-06 10:15:00|6791.29|6791.29|6797.74|6797.74|6798.25|6798.25|6789.27|6789.27|0
1649240400000|2022-04-06 10:20:00|6797.52|6797.52|6803.96|6803.96|6804.6|6804.6|6795.51|6795.51|0
1649240700000|2022-04-06 10:25:00|6803.73|6803.73|6817.17|6817.17|6817.44|6817.44|6803.1|6803.1|0
1649241000000|2022-04-06 10:30:00|6817.46|6817.46|6821.1|6821.1|6821.43|6821.43|6815.81|6815.81|0
1649241300000|2022-04-06 10:35:00|6821.62|6821.62|6826.53|6826.53|6826.84|6826.84|6818.23|6818.23|0
1649241600000|2022-04-06 10:40:00|6826.27|6826.27|6824.6|6824.6|6826.79|6826.79|6819.28|6819.28|0
1649241900000|2022-04-06 10:45:00|6823.99|6823.99|6816.78|6816.78|6824.15|6824.15|6814.17|6814.17|0
1649242200000|2022-04-06 10:50:00|6816.7|6816.7|6820.6|6820.6|6820.6|6820.6|6815.06|6815.06|0
1649242500000|2022-04-06 10:55:00|6820.45|6820.45|6812.8|6812.8|6820.45|6820.45|6809.13|6809.13|0
1649242800000|2022-04-06 11:00:00|6813.18|6813.18|6808.67|6808.67|6814.07|6814.07|6808.67|6808.67|0
1649243100000|2022-04-06 11:05:00|6808.75|6808.75|6802.42|6802.42|6809.1|6809.1|6802.32|6802.32|0
1649243400000|2022-04-06 11:10:00|6802.12|6802.12|6789.99|6789.99|6803.01|6803.01|6789.4|6789.4|0
1649243700000|2022-04-06 11:15:00|6790.18|6790.18|6788.58|6788.58|6791.14|6791.14|6782.91|6782.91|0
1649244000000|2022-04-06 11:20:00|6788.32|6788.32|6783.49|6783.49|6788.76|6788.76|6780.18|6780.18|0
1649244300000|2022-04-06 11:25:00|6783.11|6783.11|6786.34|6786.34|6793.4|6793.4|6782.82|6782.82|0
1649244600000|2022-04-06 11:30:00|6786.1|6786.1|6780.01|6780.01|6786.1|6786.1|6776.19|6776.19|0
1649244900000|2022-04-06 11:35:00|6779.78|6779.78|6789.07|6789.07|6789.08|6789.08|6779.48|6779.48|0
1649245200000|2022-04-06 11:40:00|6789.22|6789.22|6782.94|6782.94|6791.17|6791.17|6782.94|6782.94|0
1649245500000|2022-04-06 11:45:00|6783.09|6783.09|6778.8|6778.8|6784.88|6784.88|6778.8|6778.8|0
1649245800000|2022-04-06 11:50:00|6778.72|6778.72|6777.74|6777.74|6779.79|6779.79|6775.22|6775.22|0
1649246100000|2022-04-06 11:55:00|6777.65|6777.65|6771.83|6771.83|6782.65|6782.65|6771.83|6771.83|0
1649246400000|2022-04-06 12:00:00|6771.12|6771.12|6767.82|6767.82|6772.71|6772.71|6767.03|6767.03|0
1649246700000|2022-04-06 12:05:00|6767.98|6767.98|6764.94|6764.94|6768.28|6768.28|6764.94|6764.94|0
1649247000000|2022-04-06 12:10:00|6764.22|6764.22|6775.77|6775.77|6775.99|6775.99|6764.22|6764.22|0
1649247300000|2022-04-06 12:15:00|6776.07|6776.07|6791.14|6791.14|6791.49|6791.49|6775.77|6775.77|0
1649247600000|2022-04-06 12:20:00|6791.21|6791.21|6799.9|6799.9|6800.56|6800.56|6791.05|6791.05|0
1649247900000|2022-04-06 12:25:00|6799.54|6799.54|6788.5|6788.5|6799.54|6799.54|6788.5|6788.5|0
1649248200000|2022-04-06 12:30:00|6788.42|6788.42|6783.73|6783.73|6788.42|6788.42|6782.79|6782.79|0
1649248500000|2022-04-06 12:35:00|6783.64|6783.64|6778.97|6778.97|6784.2|6784.2|6776.01|6776.01|0
1649248800000|2022-04-06 12:40:00|6779.03|6779.03|6773.73|6773.73|6779.47|6779.47|6772.59|6772.59|0
1649249100000|2022-04-06 12:45:00|6773.42|6773.42|6765.24|6765.24|6777.65|6777.65|6764.16|6764.16|0
1649249400000|2022-04-06 12:50:00|6765.01|6765.01|6762.6|6762.6|6767.87|6767.87|6761.43|6761.43|0
1649249700000|2022-04-06 12:55:00|6762.25|6762.25|6769.95|6769.95|6770.11|6770.11|6760.11|6760.11|0
1649250000000|2022-04-06 13:00:00|6768.88|6768.88|6783.49|6783.49|6784.42|6784.42|6767.4|6767.4|0
1649250300000|2022-04-06 13:05:00|6783.62|6783.62|6778.47|6778.47|6784.62|6784.62|6776.56|6776.56|0
1649250600000|2022-04-06 13:10:00|6779.07|6779.07|6769.67|6769.67|6779.46|6779.46|6769.5|6769.5|0
1649250900000|2022-04-06 13:15:00|6769.76|6769.76|6772.39|6772.39|6774.69|6774.69|6765.7|6765.7|0
1649251200000|2022-04-06 13:20:00|6772.47|6772.47|6760.88|6760.88|6775.24|6775.24|6758.69|6758.69|0
1649251500000|2022-04-06 13:25:00|6761.26|6761.26|6769.09|6769.09|6769.09|6769.09|6761.26|6761.26|0
1649251800000|2022-04-06 13:30:00|6769.01|6769.01|6742.35|6742.35|6791.28|6791.28|6741.38|6741.38|0
1649252100000|2022-04-06 13:35:00|6742.42|6742.42|6724.56|6724.56|6742.97|6742.97|6720.18|6720.18|0
1649252400000|2022-04-06 13:40:00|6724.94|6724.94|6696.37|6696.37|6725.81|6725.81|6695.56|6695.56|0
1649252700000|2022-04-06 13:45:00|6696.35|6696.35|6712.09|6712.09|6713.79|6713.79|6696.02|6696.02|0
1649253000000|2022-04-06 13:50:00|6711.83|6711.83|6709.81|6709.81|6712.03|6712.03|6705.74|6705.74|0
1649253300000|2022-04-06 13:55:00|6709.89|6709.89|6695.79|6695.79|6720.54|6720.54|6695.79|6695.79|0
1649253600000|2022-04-06 14:00:00|6696.2|6696.2|6675.93|6675.93|6711.74|6711.74|6674.13|6674.13|0
1649253900000|2022-04-06 14:05:00|6676.01|6676.01|6674.35|6674.35|6681.04|6681.04|6669.74|6669.74|0
1649254200000|2022-04-06 14:10:00|6674.27|6674.27|6673.67|6673.67|6682|6682|6670.77|6670.77|0
1649254500000|2022-04-06 14:15:00|6674.39|6674.39|6707.6|6707.6|6708.21|6708.21|6674.06|6674.06|0
1649254800000|2022-04-06 14:20:00|6707.87|6707.87|6716.18|6716.18|6720.34|6720.34|6707.74|6707.74|0
1649255100000|2022-04-06 14:25:00|6714.56|6714.56|6697.82|6697.82|6714.56|6714.56|6690.84|6690.84|0
1649255400000|2022-04-06 14:30:00|6697.64|6697.64|6703.49|6703.49|6718.21|6718.21|6696.11|6696.11|0
1649255700000|2022-04-06 14:35:00|6704.24|6704.24|6722.59|6722.59|6722.59|6722.59|6704.24|6704.24|0
1649256000000|2022-04-06 14:40:00|6723.67|6723.67|6746.21|6746.21|6747.06|6747.06|6719.34|6719.34|0
1649256300000|2022-04-06 14:45:00|6745.85|6745.85|6737.04|6737.04|6745.85|6745.85|6736.55|6736.55|0
1649256600000|2022-04-06 14:50:00|6736.94|6736.94|6730.27|6730.27|6737.61|6737.61|6725.02|6725.02|0
1649256900000|2022-04-06 14:55:00|6730.11|6730.11|6730.93|6730.93|6733.24|6733.24|6726.34|6726.34|0
1649257200000|2022-04-06 15:00:00|6730.85|6730.85|6735.15|6735.15|6740.83|6740.83|6728.38|6728.38|0
1649257500000|2022-04-06 15:05:00|6735.46|6735.46|6728.55|6728.55|6737.27|6737.27|6727.83|6727.83|0
1649257800000|2022-04-06 15:10:00|6728.5|6728.5|6715.5|6715.5|6728.5|6728.5|6715.04|6715.04|0
1649258100000|2022-04-06 15:15:00|6715.12|6715.12|6710.11|6710.11|6721.18|6721.18|6710.11|6710.11|0
1649258400000|2022-04-06 15:20:00|6710.19|6710.19|6716.26|6716.26|6718.68|6718.68|6709.11|6709.11|0
1649258700000|2022-04-06 15:25:00|6716.17|6716.17|6721.72|6721.72|6721.72|6721.72|6708.94|6708.94|0
1649315700000|2022-04-07 07:15:00|6712.5|6712.5|6681.82|6681.82|6712.5|6712.5|6678.74|6678.74|0
1649316000000|2022-04-07 07:20:00|6681.77|6681.77|6720.35|6720.35|6720.35|6720.35|6681.77|6681.77|0
1649316300000|2022-04-07 07:25:00|6722.5|6722.5|6710.33|6710.33|6725|6725|6710.17|6710.17|0
1649316600000|2022-04-07 07:30:00|6709.77|6709.77|6686.61|6686.61|6709.77|6709.77|6673.52|6673.52|0
1649316900000|2022-04-07 07:35:00|6687.2|6687.2|6693.15|6693.15|6698.34|6698.34|6686.38|6686.38|0
1649317200000|2022-04-07 07:40:00|6693.1|6693.1|6700.65|6700.65|6708|6708|6693.1|6693.1|0
1649317500000|2022-04-07 07:45:00|6700.84|6700.84|6725.5|6725.5|6725.5|6725.5|6700.84|6700.84|0
1649317800000|2022-04-07 07:50:00|6725.72|6725.72|6729.29|6729.29|6733.69|6733.69|6722.52|6722.52|0
1649318100000|2022-04-07 07:55:00|6729.39|6729.39|6726.48|6726.48|6729.39|6729.39|6717.81|6717.81|0
1649318400000|2022-04-07 08:00:00|6726.56|6726.56|6714.37|6714.37|6726.63|6726.63|6708.3|6708.3|0
1649318700000|2022-04-07 08:05:00|6714.55|6714.55|6730.67|6730.67|6730.67|6730.67|6713.7|6713.7|0
1649319000000|2022-04-07 08:10:00|6730.89|6730.89|6720.65|6720.65|6736.6|6736.6|6718.56|6718.56|0
1649319300000|2022-04-07 08:15:00|6721.25|6721.25|6725.47|6725.47|6729.79|6729.79|6721.25|6721.25|0
1649319600000|2022-04-07 08:20:00|6725.19|6725.19|6734.97|6734.97|6738.71|6738.71|6724.89|6724.89|0
1649319900000|2022-04-07 08:25:00|6735.28|6735.28|6741.22|6741.22|6747.23|6747.23|6735.15|6735.15|0
1649320200000|2022-04-07 08:30:00|6741.12|6741.12|6737.58|6737.58|6741.47|6741.47|6736.28|6736.28|0
1649320500000|2022-04-07 08:35:00|6737.74|6737.74|6736.34|6736.34|6738.7|6738.7|6732.43|6732.43|0
1649320800000|2022-04-07 08:40:00|6737.06|6737.06|6736.55|6736.55|6738.85|6738.85|6734.67|6734.67|0
1649321100000|2022-04-07 08:45:00|6736.25|6736.25|6746.47|6746.47|6747.29|6747.29|6732.28|6732.28|0
1649321400000|2022-04-07 08:50:00|6745.87|6745.87|6746.99|6746.99|6752.19|6752.19|6745.87|6745.87|0
1649321700000|2022-04-07 08:55:00|6746.85|6746.85|6753.99|6753.99|6754.61|6754.61|6745.75|6745.75|0
1649322000000|2022-04-07 09:00:00|6753.86|6753.86|6757.45|6757.45|6766.15|6766.15|6753.86|6753.86|0
1649322300000|2022-04-07 09:05:00|6756.21|6756.21|6760.24|6760.24|6760.24|6760.24|6751.45|6751.45|0
1649322600000|2022-04-07 09:10:00|6760.16|6760.16|6759.64|6759.64|6763.85|6763.85|6758.54|6758.54|0
1649322900000|2022-04-07 09:15:00|6759.48|6759.48|6766|6766|6767.23|6767.23|6756.12|6756.12|0
1649323200000|2022-04-07 09:20:00|6765.84|6765.84|6778.81|6778.81|6781.46|6781.46|6764.82|6764.82|0
1649323500000|2022-04-07 09:25:00|6778.68|6778.68|6781.82|6781.82|6781.82|6781.82|6775.22|6775.22|0
1649323800000|2022-04-07 09:30:00|6781.98|6781.98|6788.85|6788.85|6788.85|6788.85|6781.71|6781.71|0
1649324100000|2022-04-07 09:35:00|6788.43|6788.43|6790.95|6790.95|6792.9|6792.9|6788.43|6788.43|0
1649324400000|2022-04-07 09:40:00|6791.33|6791.33|6786.96|6786.96|6793.46|6793.46|6786.75|6786.75|0
1649324700000|2022-04-07 09:45:00|6787.14|6787.14|6786.6|6786.6|6787.14|6787.14|6782.61|6782.61|0
1649325000000|2022-04-07 09:50:00|6786.69|6786.69|6792.88|6792.88|6794.11|6794.11|6785.55|6785.55|0
1649325300000|2022-04-07 09:55:00|6792.8|6792.8|6800.23|6800.23|6802.27|6802.27|6792.8|6792.8|0
1649325600000|2022-04-07 10:00:00|6800.01|6800.01|6799.71|6799.71|6801.66|6801.66|6797.53|6797.53|0
1649325900000|2022-04-07 10:05:00|6800.01|6800.01|6794.47|6794.47|6800.01|6800.01|6793.38|6793.38|0
1649326200000|2022-04-07 10:10:00|6794.3|6794.3|6792.17|6792.17|6794.75|6794.75|6791.9|6791.9|0
1649326500000|2022-04-07 10:15:00|6792.09|6792.09|6787.62|6787.62|6794.79|6794.79|6787.02|6787.02|0
1649326800000|2022-04-07 10:20:00|6787.53|6787.53|6791.62|6791.62|6791.64|6791.64|6785.82|6785.82|0
1649327100000|2022-04-07 10:25:00|6791.76|6791.76|6784.75|6784.75|6791.76|6791.76|6784.29|6784.29|0
1649327400000|2022-04-07 10:30:00|6784.55|6784.55|6777.05|6777.05|6784.55|6784.55|6774.65|6774.65|0
1649327700000|2022-04-07 10:35:00|6777.25|6777.25|6780.74|6780.74|6781.89|6781.89|6774.29|6774.29|0
1649328000000|2022-04-07 10:40:00|6780.66|6780.66|6777.62|6777.62|6781.68|6781.68|6777.62|6777.62|0
1649328300000|2022-04-07 10:45:00|6777.41|6777.41|6780.9|6780.9|6780.9|6780.9|6777.15|6777.15|0
1649328600000|2022-04-07 10:50:00|6781.26|6781.26|6775.41|6775.41|6781.82|6781.82|6774.46|6774.46|0
1649328900000|2022-04-07 10:55:00|6775.28|6775.28|6771.65|6771.65|6775.28|6775.28|6771.65|6771.65|0
1649329200000|2022-04-07 11:00:00|6771.22|6771.22|6766.69|6766.69|6773.01|6773.01|6766.69|6766.69|0
1649329500000|2022-04-07 11:05:00|6766.9|6766.9|6809.01|6809.01|6839.59|6839.59|6764.35|6764.35|0
1649329800000|2022-04-07 11:10:00|6808.86|6808.86|6778.4|6778.4|6809.31|6809.31|6777.16|6777.16|0
1649330100000|2022-04-07 11:15:00|6778.32|6778.32|6766.3|6766.3|6778.32|6778.32|6765.67|6765.67|0
1649330400000|2022-04-07 11:20:00|6764.86|6764.86|6761.47|6761.47|6765.75|6765.75|6761.39|6761.39|0
1649330700000|2022-04-07 11:25:00|6761.42|6761.42|6756.82|6756.82|6761.42|6761.42|6755.66|6755.66|0
1649331000000|2022-04-07 11:30:00|6756.73|6756.73|6748.45|6748.45|6759.05|6759.05|6747.03|6747.03|0
1649331300000|2022-04-07 11:35:00|6748.58|6748.58|6759.04|6759.04|6759.54|6759.54|6748.03|6748.03|0
1649331600000|2022-04-07 11:40:00|6758.97|6758.97|6761.29|6761.29|6761.29|6761.29|6754.53|6754.53|0
1649331900000|2022-04-07 11:45:00|6761.21|6761.21|6753.91|6753.91|6762.01|6762.01|6753.79|6753.79|0
1649332200000|2022-04-07 11:50:00|6754.29|6754.29|6747.95|6747.95|6755.9|6755.9|6747.48|6747.48|0
1649332500000|2022-04-07 11:55:00|6748.19|6748.19|6751.52|6751.52|6751.52|6751.52|6746.13|6746.13|0
1649332800000|2022-04-07 12:00:00|6751.59|6751.59|6740.55|6740.55|6753.62|6753.62|6740.44|6740.44|0
1649333100000|2022-04-07 12:05:00|6741.27|6741.27|6738.41|6738.41|6741.97|6741.97|6734.92|6734.92|0
1649333400000|2022-04-07 12:10:00|6738.78|6738.78|6744.2|6744.2|6744.5|6744.5|6738.29|6738.29|0
1649333700000|2022-04-07 12:15:00|6743.9|6743.9|6744.06|6744.06|6744.06|6744.06|6739.5|6739.5|0
1649334000000|2022-04-07 12:20:00|6743.87|6743.87|6744.45|6744.45|6746.48|6746.48|6742.32|6742.32|0
1649334300000|2022-04-07 12:25:00|6743.56|6743.56|6740.18|6740.18|6743.56|6743.56|6739.51|6739.51|0
1649334600000|2022-04-07 12:30:00|6739.96|6739.96|6744.74|6744.74|6745.36|6745.36|6737.51|6737.51|0
1649334900000|2022-04-07 12:35:00|6744.66|6744.66|6746.29|6746.29|6748.92|6748.92|6741.38|6741.38|0
1649335200000|2022-04-07 12:40:00|6747.34|6747.34|6747.9|6747.9|6750.26|6750.26|6747.34|6747.34|0
1649335500000|2022-04-07 12:45:00|6747.95|6747.95|6754.67|6754.67|6755.26|6755.26|6747.91|6747.91|0
1649335800000|2022-04-07 12:50:00|6754.62|6754.62|6735.91|6735.91|6754.62|6754.62|6730.46|6730.46|0
1649336100000|2022-04-07 12:55:00|6736.21|6736.21|6744.32|6744.32|6744.32|6744.32|6734.3|6734.3|0
1649336400000|2022-04-07 13:00:00|6744.53|6744.53|6745.95|6745.95|6753.57|6753.57|6744.53|6744.53|0
1649336700000|2022-04-07 13:05:00|6746.1|6746.1|6743.08|6743.08|6747.12|6747.12|6743.08|6743.08|0
1649337000000|2022-04-07 13:10:00|6743|6743|6740.17|6740.17|6743.54|6743.54|6738.27|6738.27|0
1649337300000|2022-04-07 13:15:00|6740.37|6740.37|6742.81|6742.81|6743.51|6743.51|6735.6|6735.6|0
1649337600000|2022-04-07 13:20:00|6742.75|6742.75|6732.44|6732.44|6742.75|6742.75|6732.33|6732.33|0
1649337900000|2022-04-07 13:25:00|6732.52|6732.52|6725.98|6725.98|6732.9|6732.9|6721.4|6721.4|0
1649338200000|2022-04-07 13:30:00|6726.06|6726.06|6735.12|6735.12|6735.12|6735.12|6706.19|6706.19|0
1649338500000|2022-04-07 13:35:00|6735.43|6735.43|6722.63|6722.63|6741.38|6741.38|6721.7|6721.7|0
1649338800000|2022-04-07 13:40:00|6723.73|6723.73|6704.28|6704.28|6724.45|6724.45|6701.69|6701.69|0
1649339100000|2022-04-07 13:45:00|6704.51|6704.51|6687.62|6687.62|6711.02|6711.02|6686.43|6686.43|0
1649339400000|2022-04-07 13:50:00|6687.54|6687.54|6686.67|6686.67|6692.79|6692.79|6678.58|6678.58|0
1649339700000|2022-04-07 13:55:00|6686.78|6686.78|6699.83|6699.83|6700.97|6700.97|6683.2|6683.2|0
1649340000000|2022-04-07 14:00:00|6699.51|6699.51|6684.29|6684.29|6703.29|6703.29|6683.56|6683.56|0
1649340300000|2022-04-07 14:05:00|6683.69|6683.69|6679.59|6679.59|6684.03|6684.03|6671.93|6671.93|0
1649340600000|2022-04-07 14:10:00|6679.67|6679.67|6687.53|6687.53|6690.85|6690.85|6676.96|6676.96|0
1649340900000|2022-04-07 14:15:00|6687.58|6687.58|6667.05|6667.05|6687.58|6687.58|6666.75|6666.75|0
1649341200000|2022-04-07 14:20:00|6666.89|6666.89|6664.97|6664.97|6666.89|6666.89|6658.25|6658.25|0
1649341500000|2022-04-07 14:25:00|6664.92|6664.92|6670.35|6670.35|6674.58|6674.58|6660.22|6660.22|0
1649341800000|2022-04-07 14:30:00|6670.27|6670.27|6685.65|6685.65|6685.65|6685.65|6668.78|6668.78|0
1649342100000|2022-04-07 14:35:00|6686.54|6686.54|6677.12|6677.12|6689.28|6689.28|6676.97|6676.97|0
1649342400000|2022-04-07 14:40:00|6677.2|6677.2|6662.78|6662.78|6677.36|6677.36|6659.22|6659.22|0
1649342700000|2022-04-07 14:45:00|6663.16|6663.16|6659.95|6659.95|6669.98|6669.98|6659.59|6659.59|0
1649343000000|2022-04-07 14:50:00|6661.66|6661.66|6671.39|6671.39|6673.14|6673.14|6661.66|6661.66|0
1649343300000|2022-04-07 14:55:00|6671.55|6671.55|6663.29|6663.29|6676.64|6676.64|6663.1|6663.1|0
1649343600000|2022-04-07 15:00:00|6663.2|6663.2|6670.57|6670.57|6692.41|6692.41|6663.01|6663.01|0
1649343900000|2022-04-07 15:05:00|6670.52|6670.52|6665.74|6665.74|6671.85|6671.85|6664.49|6664.49|0
1649344200000|2022-04-07 15:10:00|6665.55|6665.55|6657.04|6657.04|6665.6|6665.6|6655.32|6655.32|0
1649344500000|2022-04-07 15:15:00|6657.41|6657.41|6642.27|6642.27|6657.41|6657.41|6641.56|6641.56|0
1649344800000|2022-04-07 15:20:00|6642.19|6642.19|6643.82|6643.82|6644.9|6644.9|6638.95|6638.95|0
1649345100000|2022-04-07 15:25:00|6643.97|6643.97|6624.93|6624.93|6644.05|6644.05|6622.46|6622.46|0
1649402100000|2022-04-08 07:15:00|6701.37|6701.37|6681.61|6681.61|6702.29|6702.29|6681.42|6681.42|0
1649402400000|2022-04-08 07:20:00|6681.92|6681.92|6714.1|6714.1|6714.36|6714.36|6681.79|6681.79|0
1649402700000|2022-04-08 07:25:00|6714.46|6714.46|6714.47|6714.47|6714.89|6714.89|6707.85|6707.85|0
1649403000000|2022-04-08 07:30:00|6714.73|6714.73|6698.14|6698.14|6715.48|6715.48|6695.85|6695.85|0
1649403300000|2022-04-08 07:35:00|6698.24|6698.24|6691.26|6691.26|6699.19|6699.19|6690.38|6690.38|0
1649403600000|2022-04-08 07:40:00|6691.18|6691.18|6680.94|6680.94|6691.29|6691.29|6680.94|6680.94|0
1649403900000|2022-04-08 07:45:00|6680.5|6680.5|6696.57|6696.57|6696.57|6696.57|6676.86|6676.86|0
1649404200000|2022-04-08 07:50:00|6696.46|6696.46|6701.05|6701.05|6704.18|6704.18|6692.64|6692.64|0
1649404500000|2022-04-08 07:55:00|6701.1|6701.1|6707.26|6707.26|6710.85|6710.85|6699.65|6699.65|0
1649404800000|2022-04-08 08:00:00|6706.54|6706.54|6717.27|6717.27|6717.57|6717.57|6705.02|6705.02|0
1649405100000|2022-04-08 08:05:00|6717.45|6717.45|6717.18|6717.18|6722.04|6722.04|6714.37|6714.37|0
1649405400000|2022-04-08 08:10:00|6717.1|6717.1|6728.65|6728.65|6728.65|6728.65|6715.44|6715.44|0
1649405700000|2022-04-08 08:15:00|6730.09|6730.09|6731.82|6731.82|6732.44|6732.44|6727.52|6727.52|0
1649406000000|2022-04-08 08:20:00|6733.01|6733.01|6733.04|6733.04|6734.2|6734.2|6722.72|6722.72|0
1649406300000|2022-04-08 08:25:00|6732.66|6732.66|6720.65|6720.65|6732.66|6732.66|6720.65|6720.65|0
1649406600000|2022-04-08 08:30:00|6720.38|6720.38|6721.81|6721.81|6726.11|6726.11|6719.99|6719.99|0
1649406900000|2022-04-08 08:35:00|6721.9|6721.9|6718.27|6718.27|6723.85|6723.85|6715.58|6715.58|0
1649407200000|2022-04-08 08:40:00|6718.01|6718.01|6703.56|6703.56|6724.23|6724.23|6703.48|6703.48|0
1649407500000|2022-04-08 08:45:00|6703.17|6703.17|6698.18|6698.18|6703.17|6703.17|6695.84|6695.84|0
1649407800000|2022-04-08 08:50:00|6698.33|6698.33|6677.53|6677.53|6698.49|6698.49|6677.53|6677.53|0
1649408100000|2022-04-08 08:55:00|6677.79|6677.79|6673.5|6673.5|6680.28|6680.28|6669.68|6669.68|0
1649408400000|2022-04-08 09:00:00|6672.97|6672.97|6660.83|6660.83|6673.08|6673.08|6655.11|6655.11|0
1649408700000|2022-04-08 09:05:00|6660.89|6660.89|6649.39|6649.39|6661.52|6661.52|6649.39|6649.39|0
1649409000000|2022-04-08 09:10:00|6649.02|6649.02|6649.72|6649.72|6651.45|6651.45|6645.41|6645.41|0
1649409300000|2022-04-08 09:15:00|6650.08|6650.08|6661.01|6661.01|6661.01|6661.01|6649.89|6649.89|0
1649409600000|2022-04-08 09:20:00|6661.15|6661.15|6659.61|6659.61|6665.87|6665.87|6659.02|6659.02|0
1649409900000|2022-04-08 09:25:00|6659.23|6659.23|6661.22|6661.22|6661.5|6661.5|6659.23|6659.23|0
1649410200000|2022-04-08 09:30:00|6661.14|6661.14|6672.7|6672.7|6673.15|6673.15|6661.08|6661.08|0
1649410500000|2022-04-08 09:35:00|6670.91|6670.91|6673.27|6673.27|6674.21|6674.21|6669.57|6669.57|0
1649410800000|2022-04-08 09:40:00|6673.16|6673.16|6669.17|6669.17|6676.9|6676.9|6669.14|6669.14|0
1649411100000|2022-04-08 09:45:00|6669.27|6669.27|6671.25|6671.25|6673.04|6673.04|6669.08|6669.08|0
1649411400000|2022-04-08 09:50:00|6671.42|6671.42|6681.69|6681.69|6682.33|6682.33|6671.36|6671.36|0
1649411700000|2022-04-08 09:55:00|6681.31|6681.31|6681.69|6681.69|6685.18|6685.18|6680.77|6680.77|0
1649412000000|2022-04-08 10:00:00|6681.6|6681.6|6688.95|6688.95|6689.53|6689.53|6679.7|6679.7|0
1649412300000|2022-04-08 10:05:00|6688.11|6688.11|6690.63|6690.63|6690.63|6690.63|6688.11|6688.11|0
1649412600000|2022-04-08 10:10:00|6690.27|6690.27|6681.93|6681.93|6694.65|6694.65|6680.32|6680.32|0
1649412900000|2022-04-08 10:15:00|6682.49|6682.49|6684.24|6684.24|6691.17|6691.17|6681.95|6681.95|0
1649413200000|2022-04-08 10:20:00|6684.31|6684.31|6683.85|6683.85|6688.58|6688.58|6683.13|6683.13|0
1649413500000|2022-04-08 10:25:00|6684.47|6684.47|6673.85|6673.85|6685.4|6685.4|6671.92|6671.92|0
1649413800000|2022-04-08 10:30:00|6674.07|6674.07|6664.87|6664.87|6675.07|6675.07|6663.23|6663.23|0
1649414100000|2022-04-08 10:35:00|6665.06|6665.06|6659.46|6659.46|6665.06|6665.06|6656.15|6656.15|0
1649414400000|2022-04-08 10:40:00|6660.11|6660.11|6654.81|6654.81|6660.11|6660.11|6654.48|6654.48|0
1649414700000|2022-04-08 10:45:00|6654.73|6654.73|6659.16|6659.16|6660.47|6660.47|6653.62|6653.62|0
1649415000000|2022-04-08 10:50:00|6658.44|6658.44|6660.88|6660.88|6663.17|6663.17|6658.43|6658.43|0
1649415300000|2022-04-08 10:55:00|6660.68|6660.68|6659.89|6659.89|6661.93|6661.93|6658.95|6658.95|0
1649415600000|2022-04-08 11:00:00|6659.61|6659.61|6649.48|6649.48|6659.77|6659.77|6648.58|6648.58|0
1649415900000|2022-04-08 11:05:00|6649.86|6649.86|6649.88|6649.88|6653.36|6653.36|6648.56|6648.56|0
1649416200000|2022-04-08 11:10:00|6649.72|6649.72|6646.56|6646.56|6649.8|6649.8|6645.12|6645.12|0
1649416500000|2022-04-08 11:15:00|6646.65|6646.65|6646.39|6646.39|6647.89|6647.89|6644.56|6644.56|0
1649416800000|2022-04-08 11:20:00|6646.65|6646.65|6642.41|6642.41|6648.74|6648.74|6641.56|6641.56|0
1649417100000|2022-04-08 11:25:00|6642.13|6642.13|6641.53|6641.53|6644.83|6644.83|6639.59|6639.59|0
1649417400000|2022-04-08 11:30:00|6641.72|6641.72|6643.32|6643.32|6645.42|6645.42|6640.39|6640.39|0
1649417700000|2022-04-08 11:35:00|6643.71|6643.71|6642.44|6642.44|6644.99|6644.99|6640.23|6640.23|0
1649418000000|2022-04-08 11:40:00|6642.28|6642.28|6640.68|6640.68|6642.28|6642.28|6637.25|6637.25|0
1649418300000|2022-04-08 11:45:00|6640.11|6640.11|6644.7|6644.7|6644.7|6644.7|6639.97|6639.97|0
1649418600000|2022-04-08 11:50:00|6645.26|6645.26|6644.82|6644.82|6645.95|6645.95|6643.07|6643.07|0
1649418900000|2022-04-08 11:55:00|6645.2|6645.2|6642.04|6642.04|6647.48|6647.48|6642.04|6642.04|0
1649419200000|2022-04-08 12:00:00|6641.83|6641.83|6646.47|6646.47|6646.63|6646.63|6641.23|6641.23|0
1649419500000|2022-04-08 12:05:00|6646.62|6646.62|6648.62|6648.62|6648.64|6648.64|6644.74|6644.74|0
1649419800000|2022-04-08 12:10:00|6649.34|6649.34|6644.86|6644.86|6649.34|6649.34|6644.39|6644.39|0
1649420100000|2022-04-08 12:15:00|6645.24|6645.24|6644.49|6644.49|6646.58|6646.58|6643.93|6643.93|0
1649420400000|2022-04-08 12:20:00|6644.12|6644.12|6646.59|6646.59|6646.59|6646.59|6644.12|6644.12|0
1649420700000|2022-04-08 12:25:00|6647.34|6647.34|6648.1|6648.1|6649.85|6649.85|6647.02|6647.02|0
1649421000000|2022-04-08 12:30:00|6647.74|6647.74|6625.88|6625.88|6657.12|6657.12|6625.83|6625.83|0
1649421300000|2022-04-08 12:35:00|6626.01|6626.01|6617.87|6617.87|6628.87|6628.87|6617.87|6617.87|0
1649421600000|2022-04-08 12:40:00|6617.74|6617.74|6618.54|6618.54|6618.54|6618.54|6608.17|6608.17|0
1649421900000|2022-04-08 12:45:00|6618.63|6618.63|6620.58|6620.58|6623.58|6623.58|6615.3|6615.3|0
1649422200000|2022-04-08 12:50:00|6620.42|6620.42|6617|6617|6620.58|6620.58|6616.17|6616.17|0
1649422500000|2022-04-08 12:55:00|6616.81|6616.81|6608.13|6608.13|6616.91|6616.91|6605.35|6605.35|0
1649422800000|2022-04-08 13:00:00|6608.26|6608.26|6605.72|6605.72|6611.4|6611.4|6604.22|6604.22|0
1649423100000|2022-04-08 13:05:00|6605.61|6605.61|6601.57|6601.57|6606.07|6606.07|6600.7|6600.7|0
1649423400000|2022-04-08 13:10:00|6601.68|6601.68|6596.84|6596.84|6601.79|6601.79|6596.15|6596.15|0
1649423700000|2022-04-08 13:15:00|6596.76|6596.76|6594.63|6594.63|6597.31|6597.31|6593.8|6593.8|0
1649424000000|2022-04-08 13:20:00|6594.85|6594.85|6589.83|6589.83|6596.35|6596.35|6589.83|6589.83|0
1649424300000|2022-04-08 13:25:00|6589.47|6589.47|6583.92|6583.92|6589.63|6589.63|6581.61|6581.61|0
1649424600000|2022-04-08 13:30:00|6583.73|6583.73|6562.34|6562.34|6584.13|6584.13|6562.15|6562.15|0
1649424900000|2022-04-08 13:35:00|6561.98|6561.98|6555.56|6555.56|6563.47|6563.47|6551.63|6551.63|0
1649425200000|2022-04-08 13:40:00|6555.65|6555.65|6554.92|6554.92|6556.89|6556.89|6545.49|6545.49|0
1649425500000|2022-04-08 13:45:00|6554.77|6554.77|6567.33|6567.33|6567.33|6567.33|6554.29|6554.29|0
1649425800000|2022-04-08 13:50:00|6567.44|6567.44|6571.95|6571.95|6577.74|6577.74|6566.94|6566.94|0
1649426100000|2022-04-08 13:55:00|6571.87|6571.87|6567.29|6567.29|6579.6|6579.6|6567.29|6567.29|0
1649426400000|2022-04-08 14:00:00|6567.24|6567.24|6579.37|6579.37|6579.43|6579.43|6561.24|6561.24|0
1649426700000|2022-04-08 14:05:00|6579.73|6579.73|6588.44|6588.44|6589.95|6589.95|6570.77|6570.77|0
1649427000000|2022-04-08 14:10:00|6588.62|6588.62|6582.82|6582.82|6588.62|6588.62|6576.97|6576.97|0
1649427300000|2022-04-08 14:15:00|6582.74|6582.74|6586.73|6586.73|6588.7|6588.7|6573.47|6573.47|0
1649427600000|2022-04-08 14:20:00|6587.08|6587.08|6589.42|6589.42|6592.63|6592.63|6583.33|6583.33|0
1649427900000|2022-04-08 14:25:00|6589.63|6589.63|6610.18|6610.18|6610.18|6610.18|6589.63|6589.63|0
1649428200000|2022-04-08 14:30:00|6610.33|6610.33|6618.47|6618.47|6618.79|6618.79|6608.02|6608.02|0
1649428500000|2022-04-08 14:35:00|6618.28|6618.28|6617.54|6617.54|6620.19|6620.19|6615.02|6615.02|0
1649428800000|2022-04-08 14:40:00|6617.33|6617.33|6602.53|6602.53|6617.91|6617.91|6601.67|6601.67|0
1649429100000|2022-04-08 14:45:00|6602.23|6602.23|6598.25|6598.25|6604.58|6604.58|6598.17|6598.17|0
1649429400000|2022-04-08 14:50:00|6598.32|6598.32|6621|6621|6624.79|6624.79|6598.32|6598.32|0
1649429700000|2022-04-08 14:55:00|6621.72|6621.72|6616.84|6616.84|6621.72|6621.72|6609.02|6609.02|0
1649430000000|2022-04-08 15:00:00|6616.76|6616.76|6626.35|6626.35|6627.91|6627.91|6615.96|6615.96|0
1649430300000|2022-04-08 15:05:00|6626.43|6626.43|6622.44|6622.44|6628.92|6628.92|6619.3|6619.3|0
1649430600000|2022-04-08 15:10:00|6622.34|6622.34|6625.63|6625.63|6627.31|6627.31|6622.25|6622.25|0
1649430900000|2022-04-08 15:15:00|6626.35|6626.35|6620.26|6620.26|6626.5|6626.5|6619.08|6619.08|0
1649431200000|2022-04-08 15:20:00|6620.56|6620.56|6609.81|6609.81|6621.01|6621.01|6607|6607|0
1649431500000|2022-04-08 15:25:00|6609.6|6609.6|6607.65|6607.65|6615.88|6615.88|6600.67|6600.67|0
1649056500000|2022-04-04 07:15:00|6816.03|6816.03|6809.72|6809.72|6818.48|6818.48|6804|6804|0
1649056800000|2022-04-04 07:20:00|6808.6|6808.6|6813.04|6813.04|6815.17|6815.17|6803.17|6803.17|0
1649057100000|2022-04-04 07:25:00|6813.87|6813.87|6811.23|6811.23|6815.42|6815.42|6808.34|6808.34|0
1649057400000|2022-04-04 07:30:00|6811.53|6811.53|6819.19|6819.19|6819.19|6819.19|6808.51|6808.51|0
1649057700000|2022-04-04 07:35:00|6819.11|6819.11|6828.8|6828.8|6829.49|6829.49|6817.83|6817.83|0
1649058000000|2022-04-04 07:40:00|6829.92|6829.92|6826.41|6826.41|6840.28|6840.28|6826.33|6826.33|0
1649058300000|2022-04-04 07:45:00|6827.03|6827.03|6829.93|6829.93|6833.85|6833.85|6827.03|6827.03|0
1649058600000|2022-04-04 07:50:00|6829.98|6829.98|6833.18|6833.18|6835.66|6835.66|6827.76|6827.76|0
1649058900000|2022-04-04 07:55:00|6832.66|6832.66|6832.99|6832.99|6836.33|6836.33|6826.56|6826.56|0
1649059200000|2022-04-04 08:00:00|6832.61|6832.61|6827.04|6827.04|6834.21|6834.21|6823.84|6823.84|0
1649059500000|2022-04-04 08:05:00|6827.12|6827.12|6826.53|6826.53|6830.63|6830.63|6825.12|6825.12|0
1649059800000|2022-04-04 08:10:00|6825.4|6825.4|6825.08|6825.08|6827.1|6827.1|6817.27|6817.27|0
1649060100000|2022-04-04 08:15:00|6825.01|6825.01|6819.63|6819.63|6826.15|6826.15|6819.41|6819.41|0
1649060400000|2022-04-04 08:20:00|6819.24|6819.24|6829.7|6829.7|6830.33|6830.33|6815.85|6815.85|0
1649060700000|2022-04-04 08:25:00|6829.93|6829.93|6820.28|6820.28|6832|6832|6816.37|6816.37|0
1649061000000|2022-04-04 08:30:00|6820.64|6820.64|6837.01|6837.01|6837.31|6837.31|6820.64|6820.64|0
1649061300000|2022-04-04 08:35:00|6837.06|6837.06|6828.68|6828.68|6838.8|6838.8|6828.15|6828.15|0
1649061600000|2022-04-04 08:40:00|6828.53|6828.53|6818.99|6818.99|6829.65|6829.65|6818.53|6818.53|0
1649061900000|2022-04-04 08:45:00|6819.07|6819.07|6820.47|6820.47|6824.1|6824.1|6816.45|6816.45|0
1649062200000|2022-04-04 08:50:00|6820.34|6820.34|6818.25|6818.25|6821.96|6821.96|6813.9|6813.9|0
1649062500000|2022-04-04 08:55:00|6818.06|6818.06|6816.12|6816.12|6819.59|6819.59|6815.62|6815.62|0
1649062800000|2022-04-04 09:00:00|6815.89|6815.89|6823.89|6823.89|6829.84|6829.84|6814.76|6814.76|0
1649063100000|2022-04-04 09:05:00|6823.49|6823.49|6833.22|6833.22|6834.08|6834.08|6823.49|6823.49|0
1649063400000|2022-04-04 09:10:00|6834.16|6834.16|6827.31|6827.31|6836.7|6836.7|6825.76|6825.76|0
1649063700000|2022-04-04 09:15:00|6827.07|6827.07|6816.72|6816.72|6828.41|6828.41|6815.8|6815.8|0
1649064000000|2022-04-04 09:20:00|6816.34|6816.34|6829.91|6829.91|6829.91|6829.91|6816.34|6816.34|0
1649064300000|2022-04-04 09:25:00|6829.99|6829.99|6842.04|6842.04|6842.18|6842.18|6829.68|6829.68|0
1649064600000|2022-04-04 09:30:00|6842.4|6842.4|6843.68|6843.68|6844.3|6844.3|6840.38|6840.38|0
1649064900000|2022-04-04 09:35:00|6843.52|6843.52|6842.59|6842.59|6845.68|6845.68|6842.36|6842.36|0
1649065200000|2022-04-04 09:40:00|6842.42|6842.42|6844.22|6844.22|6847.63|6847.63|6841.25|6841.25|0
1649065500000|2022-04-04 09:45:00|6843.86|6843.86|6836.27|6836.27|6843.86|6843.86|6836.27|6836.27|0
1649065800000|2022-04-04 09:50:00|6836.16|6836.16|6838.8|6838.8|6841.84|6841.84|6836.16|6836.16|0
1649066100000|2022-04-04 09:55:00|6838.26|6838.26|6843.25|6843.25|6845.37|6845.37|6837.76|6837.76|0
1649066400000|2022-04-04 10:00:00|6842.92|6842.92|6840.48|6840.48|6844.84|6844.84|6839.53|6839.53|0
1649066700000|2022-04-04 10:05:00|6840.86|6840.86|6843.19|6843.19|6843.85|6843.85|6839.73|6839.73|0
1649067000000|2022-04-04 10:10:00|6843.55|6843.55|6845.61|6845.61|6845.61|6845.61|6842.45|6842.45|0
1649067300000|2022-04-04 10:15:00|6845.76|6845.76|6850.44|6850.44|6854.42|6854.42|6844.87|6844.87|0
1649067600000|2022-04-04 10:20:00|6850.34|6850.34|6856.66|6856.66|6856.9|6856.9|6849.52|6849.52|0
1649067900000|2022-04-04 10:25:00|6855.58|6855.58|6852.81|6852.81|6855.58|6855.58|6852.71|6852.71|0
1649068200000|2022-04-04 10:30:00|6852.96|6852.96|6853.7|6853.7|6855.01|6855.01|6851.68|6851.68|0
1649068500000|2022-04-04 10:35:00|6853.62|6853.62|6852.4|6852.4|6854.08|6854.08|6850.43|6850.43|0
1649068800000|2022-04-04 10:40:00|6852.3|6852.3|6849.93|6849.93|6852.3|6852.3|6847.38|6847.38|0
1649069100000|2022-04-04 10:45:00|6850.29|6850.29|6847.4|6847.4|6851.84|6851.84|6847.4|6847.4|0
1649069400000|2022-04-04 10:50:00|6847.24|6847.24|6850.64|6850.64|6851.7|6851.7|6845.77|6845.77|0
1649069700000|2022-04-04 10:55:00|6850.73|6850.73|6853.57|6853.57|6853.57|6853.57|6848.9|6848.9|0
1649070000000|2022-04-04 11:00:00|6853.73|6853.73|6854.98|6854.98|6856.27|6856.27|6853.63|6853.63|0
1649070300000|2022-04-04 11:05:00|6855.28|6855.28|6859.78|6859.78|6860.28|6860.28|6855.02|6855.02|0
1649070600000|2022-04-04 11:10:00|6860.14|6860.14|6860.37|6860.37|6863.7|6863.7|6858.98|6858.98|0
1649070900000|2022-04-04 11:15:00|6860.03|6860.03|6864.94|6864.94|6866.32|6866.32|6860.03|6860.03|0
1649071200000|2022-04-04 11:20:00|6864.85|6864.85|6863.95|6863.95|6872.5|6872.5|6863.95|6863.95|0
1649071500000|2022-04-04 11:25:00|6863.02|6863.02|6861.97|6861.97|6863.02|6863.02|6859.71|6859.71|0
1649071800000|2022-04-04 11:30:00|6861.72|6861.72|6860.73|6860.73|6862.58|6862.58|6860.09|6860.09|0
1649072100000|2022-04-04 11:35:00|6859.98|6859.98|6857.19|6857.19|6859.98|6859.98|6857.04|6857.04|0
1649072400000|2022-04-04 11:40:00|6857.24|6857.24|6850.4|6850.4|6858.64|6858.64|6850.4|6850.4|0
1649072700000|2022-04-04 11:45:00|6850.25|6850.25|6842.4|6842.4|6850.25|6850.25|6842.4|6842.4|0
1649073000000|2022-04-04 11:50:00|6842.16|6842.16|6842.42|6842.42|6842.42|6842.42|6839.06|6839.06|0
1649073300000|2022-04-04 11:55:00|6842.38|6842.38|6842.45|6842.45|6846.07|6846.07|6839.53|6839.53|0
1649073600000|2022-04-04 12:00:00|6842.22|6842.22|6846.13|6846.13|6847.19|6847.19|6841.9|6841.9|0
1649073900000|2022-04-04 12:05:00|6846.04|6846.04|6842.23|6842.23|6846.04|6846.04|6841.56|6841.56|0
1649074200000|2022-04-04 12:10:00|6842.07|6842.07|6850.55|6850.55|6850.55|6850.55|6840.62|6840.62|0
1649074500000|2022-04-04 12:15:00|6850.76|6850.76|6844.58|6844.58|6852.55|6852.55|6844.13|6844.13|0
1649074800000|2022-04-04 12:20:00|6844.79|6844.79|6845.17|6845.17|6847.61|6847.61|6844.32|6844.32|0
1649075100000|2022-04-04 12:25:00|6845.38|6845.38|6847.63|6847.63|6847.89|6847.89|6845.38|6845.38|0
1649075400000|2022-04-04 12:30:00|6847.5|6847.5|6848.6|6848.6|6848.73|6848.73|6846.13|6846.13|0
1649075700000|2022-04-04 12:35:00|6848.32|6848.32|6850.8|6850.8|6854.46|6854.46|6848.32|6848.32|0
1649076000000|2022-04-04 12:40:00|6850.57|6850.57|6851.47|6851.47|6855.49|6855.49|6850.57|6850.57|0
1649076300000|2022-04-04 12:45:00|6851.16|6851.16|6846.05|6846.05|6851.53|6851.53|6845.65|6845.65|0
1649076600000|2022-04-04 12:50:00|6845.97|6845.97|6846.03|6846.03|6846.28|6846.28|6842.5|6842.5|0
1649076900000|2022-04-04 12:55:00|6846.4|6846.4|6847.25|6847.25|6849.17|6849.17|6846|6846|0
1649077200000|2022-04-04 13:00:00|6847.33|6847.33|6846.64|6846.64|6849.76|6849.76|6846.64|6846.64|0
1649077500000|2022-04-04 13:05:00|6846.04|6846.04|6847.27|6847.27|6848.02|6848.02|6844.76|6844.76|0
1649077800000|2022-04-04 13:10:00|6847.35|6847.35|6860.13|6860.13|6860.24|6860.24|6846.73|6846.73|0
1649078100000|2022-04-04 13:15:00|6859.41|6859.41|6856.11|6856.11|6859.49|6859.49|6853.98|6853.98|0
1649078400000|2022-04-04 13:20:00|6855.83|6855.83|6861.76|6861.76|6862.77|6862.77|6855.67|6855.67|0
1649078700000|2022-04-04 13:25:00|6861.71|6861.71|6861.22|6861.22|6863.84|6863.84|6861.14|6861.14|0
1649079000000|2022-04-04 13:30:00|6861.44|6861.44|6848.8|6848.8|6863.55|6863.55|6848.41|6848.41|0
1649079300000|2022-04-04 13:35:00|6848.88|6848.88|6858.98|6858.98|6866.68|6866.68|6847.66|6847.66|0
1649079600000|2022-04-04 13:40:00|6858.62|6858.62|6873.85|6873.85|6874.57|6874.57|6858.62|6858.62|0
1649079900000|2022-04-04 13:45:00|6874.01|6874.01|6890.49|6890.49|6890.49|6890.49|6873.61|6873.61|0
1649080200000|2022-04-04 13:50:00|6890.85|6890.85|6893.57|6893.57|6902.38|6902.38|6890.85|6890.85|0
1649080500000|2022-04-04 13:55:00|6894.29|6894.29|6891.52|6891.52|6900.42|6900.42|6889.36|6889.36|0
1649080800000|2022-04-04 14:00:00|6891.68|6891.68|6869.2|6869.2|6892|6892|6869.15|6869.15|0
1649081100000|2022-04-04 14:05:00|6868.84|6868.84|6885.44|6885.44|6886.21|6886.21|6868.84|6868.84|0
1649081400000|2022-04-04 14:10:00|6885.88|6885.88|6891.96|6891.96|6892.6|6892.6|6884.39|6884.39|0
1649081700000|2022-04-04 14:15:00|6892.07|6892.07|6888.83|6888.83|6893.11|6893.11|6884.71|6884.71|0
1649082000000|2022-04-04 14:20:00|6889.04|6889.04|6901.71|6901.71|6903.48|6903.48|6889.04|6889.04|0
1649082300000|2022-04-04 14:25:00|6901.49|6901.49|6898.18|6898.18|6901.49|6901.49|6891.99|6891.99|0
1649082600000|2022-04-04 14:30:00|6898.1|6898.1|6900.57|6900.57|6901.65|6901.65|6895.58|6895.58|0
1649082900000|2022-04-04 14:35:00|6900.84|6900.84|6909.89|6909.89|6911.28|6911.28|6897.58|6897.58|0
1649083200000|2022-04-04 14:40:00|6910.31|6910.31|6906.3|6906.3|6911.04|6911.04|6901.68|6901.68|0
1649083500000|2022-04-04 14:45:00|6906.41|6906.41|6912.22|6912.22|6913.94|6913.94|6901.88|6901.88|0
1649083800000|2022-04-04 14:50:00|6912.02|6912.02|6915.66|6915.66|6919.13|6919.13|6911.76|6911.76|0
1649084100000|2022-04-04 14:55:00|6915.58|6915.58|6935.23|6935.23|6935.45|6935.45|6914.98|6914.98|0
1649084400000|2022-04-04 15:00:00|6935.36|6935.36|6946.86|6946.86|6947.73|6947.73|6935.16|6935.16|0
1649084700000|2022-04-04 15:05:00|6946.94|6946.94|6957.73|6957.73|6959.93|6959.93|6946.94|6946.94|0
1649085000000|2022-04-04 15:10:00|6957.65|6957.65|6947.26|6947.26|6957.65|6957.65|6946.29|6946.29|0
1649085300000|2022-04-04 15:15:00|6947.15|6947.15|6945.12|6945.12|6949.04|6949.04|6945.01|6945.01|0
1649085600000|2022-04-04 15:20:00|6944.81|6944.81|6946.72|6946.72|6946.72|6946.72|6940.88|6940.88|0
1649085900000|2022-04-04 15:25:00|6946.87|6946.87|6957.37|6957.37|6959.01|6959.01|6946.87|6946.87|0
1649142900000|2022-04-05 07:15:00|6896.44|6896.44|6921.87|6921.87|6921.87|6921.87|6895.5|6895.5|0
1649143200000|2022-04-05 07:20:00|6922.25|6922.25|6905.81|6905.81|6928.34|6928.34|6904.1|6904.1|0
1649143500000|2022-04-05 07:25:00|6905.68|6905.68|6919.04|6919.04|6921.52|6921.52|6902.48|6902.48|0
1649143800000|2022-04-05 07:30:00|6918.99|6918.99|6931.79|6931.79|6931.79|6931.79|6914.01|6914.01|0
1649144100000|2022-04-05 07:35:00|6930.72|6930.72|6943.23|6943.23|6943.77|6943.77|6930.72|6930.72|0
1649144400000|2022-04-05 07:40:00|6943.31|6943.31|6961.93|6961.93|6961.93|6961.93|6940.84|6940.84|0
1649144700000|2022-04-05 07:45:00|6961.65|6961.65|6987.32|6987.32|6987.32|6987.32|6959.63|6959.63|0
1649145000000|2022-04-05 07:50:00|6987.92|6987.92|6980.8|6980.8|6987.93|6987.93|6977.81|6977.81|0
1649145300000|2022-04-05 07:55:00|6980.44|6980.44|6967.99|6967.99|6980.63|6980.63|6967.72|6967.72|0
1649145600000|2022-04-05 08:00:00|6967.91|6967.91|6966.67|6966.67|6970.37|6970.37|6964.21|6964.21|0
1649145900000|2022-04-05 08:05:00|6965.91|6965.91|6962.09|6962.09|6965.91|6965.91|6960.89|6960.89|0
1649146200000|2022-04-05 08:10:00|6961.69|6961.69|6963.87|6963.87|6964.62|6964.62|6959.78|6959.78|0
1649146500000|2022-04-05 08:15:00|6963.97|6963.97|6964.35|6964.35|6965.57|6965.57|6960.45|6960.45|0
1649146800000|2022-04-05 08:20:00|6964.27|6964.27|6959.74|6959.74|6964.39|6964.39|6957.29|6957.29|0
1649147100000|2022-04-05 08:25:00|6959.44|6959.44|6955.6|6955.6|6967.69|6967.69|6955.29|6955.29|0
1649147400000|2022-04-05 08:30:00|6955.32|6955.32|6957.28|6957.28|6958.74|6958.74|6954.44|6954.44|0
1649147700000|2022-04-05 08:35:00|6956.39|6956.39|6959.65|6959.65|6960.76|6960.76|6954.4|6954.4|0
1649148000000|2022-04-05 08:40:00|6959.53|6959.53|6964.25|6964.25|6967.6|6967.6|6958.96|6958.96|0
1649148300000|2022-04-05 08:45:00|6963.78|6963.78|6949.03|6949.03|6963.78|6963.78|6946.64|6946.64|0
1649148600000|2022-04-05 08:50:00|6948.92|6948.92|6954.48|6954.48|6954.86|6954.86|6947.67|6947.67|0
1649148900000|2022-04-05 08:55:00|6954.56|6954.56|6952.49|6952.49|6956.09|6956.09|6950.31|6950.31|0
1649149200000|2022-04-05 09:00:00|6952.19|6952.19|6963.64|6963.64|6963.64|6963.64|6951.09|6951.09|0
1649149500000|2022-04-05 09:05:00|6963.3|6963.3|6969.47|6969.47|6969.47|6969.47|6963.3|6963.3|0
1649149800000|2022-04-05 09:10:00|6969.7|6969.7|6972.47|6972.47|6973.91|6973.91|6969.17|6969.17|0
1649150100000|2022-04-05 09:15:00|6972.54|6972.54|6966.91|6966.91|6973.4|6973.4|6966.91|6966.91|0
1649150400000|2022-04-05 09:20:00|6967.17|6967.17|6966.27|6966.27|6969|6969|6965.37|6965.37|0
1649150700000|2022-04-05 09:25:00|6966.19|6966.19|6961.38|6961.38|6967.88|6967.88|6960.72|6960.72|0
1649151000000|2022-04-05 09:30:00|6961.75|6961.75|6962.76|6962.76|6967.89|6967.89|6959.32|6959.32|0
1649151300000|2022-04-05 09:35:00|6961.68|6961.68|6956.66|6956.66|6963.9|6963.9|6955.18|6955.18|0
1649151600000|2022-04-05 09:40:00|6956.74|6956.74|6953.65|6953.65|6957.3|6957.3|6952.13|6952.13|0
1649151900000|2022-04-05 09:45:00|6953.57|6953.57|6955.11|6955.11|6956.39|6956.39|6951.07|6951.07|0
1649152200000|2022-04-05 09:50:00|6956.19|6956.19|6964.12|6964.12|6964.86|6964.86|6952.96|6952.96|0
1649152500000|2022-04-05 09:55:00|6963.89|6963.89|6967.31|6967.31|6967.39|6967.39|6961.73|6961.73|0
1649152800000|2022-04-05 10:00:00|6967.16|6967.16|6975.82|6975.82|6977.38|6977.38|6966.61|6966.61|0
1649153100000|2022-04-05 10:05:00|6977.26|6977.26|6955.05|6955.05|6984.91|6984.91|6953.1|6953.1|0
1649153400000|2022-04-05 10:10:00|6954.94|6954.94|6945.06|6945.06|6956.17|6956.17|6945.06|6945.06|0
1649153700000|2022-04-05 10:15:00|6945.17|6945.17|6954.14|6954.14|6954.14|6954.14|6944.71|6944.71|0
1649154000000|2022-04-05 10:20:00|6954.3|6954.3|6944.15|6944.15|6955.21|6955.21|6938.87|6938.87|0
1649154300000|2022-04-05 10:25:00|6944.92|6944.92|6945.47|6945.47|6945.47|6945.47|6941.8|6941.8|0
1649154600000|2022-04-05 10:30:00|6945.18|6945.18|6948.77|6948.77|6950.28|6950.28|6944.59|6944.59|0
1649154900000|2022-04-05 10:35:00|6949.23|6949.23|6958.67|6958.67|6959|6959|6949.23|6949.23|0
1649155200000|2022-04-05 10:40:00|6958.82|6958.82|6966.08|6966.08|6967.4|6967.4|6957.69|6957.69|0
1649155500000|2022-04-05 10:45:00|6966.29|6966.29|6969.91|6969.91|6970.77|6970.77|6966.29|6966.29|0
1649155800000|2022-04-05 10:50:00|6970.01|6970.01|6981.64|6981.64|6982.31|6982.31|6969.24|6969.24|0
1649156100000|2022-04-05 10:55:00|6981.35|6981.35|6987.55|6987.55|6989.16|6989.16|6978.42|6978.42|0
1649156400000|2022-04-05 11:00:00|6987.27|6987.27|6982.35|6982.35|6987.58|6987.58|6979.04|6979.04|0
1649156700000|2022-04-05 11:05:00|6982.2|6982.2|6984.74|6984.74|6985.99|6985.99|6981.63|6981.63|0
1649157000000|2022-04-05 11:10:00|6984.44|6984.44|6986.79|6986.79|6988.09|6988.09|6984.02|6984.02|0
1649157300000|2022-04-05 11:15:00|6987.05|6987.05|6980.17|6980.17|6987.58|6987.58|6979.4|6979.4|0
1649157600000|2022-04-05 11:20:00|6979.98|6979.98|7002.51|7002.51|7002.51|7002.51|6979.7|6979.7|0
1649157900000|2022-04-05 11:25:00|7002.56|7002.56|7006.16|7006.16|7006.23|7006.23|7002.28|7002.28|0
1649158200000|2022-04-05 11:30:00|7006|7006|7009.55|7009.55|7012.11|7012.11|7006|7006|0
1649158500000|2022-04-05 11:35:00|7008.82|7008.82|7018.09|7018.09|7018.09|7018.09|7005.96|7005.96|0
1649158800000|2022-04-05 11:40:00|7018.45|7018.45|7023.22|7023.22|7023.37|7023.37|7017.94|7017.94|0
1649159100000|2022-04-05 11:45:00|7022.83|7022.83|7019.42|7019.42|7022.83|7022.83|7017.01|7017.01|0
1649159400000|2022-04-05 11:50:00|7019.68|7019.68|7020.24|7020.24|7020.69|7020.69|7014.5|7014.5|0
1649159700000|2022-04-05 11:55:00|7020.44|7020.44|7018.12|7018.12|7023.12|7023.12|7017.73|7017.73|0
1649160000000|2022-04-05 12:00:00|7018.05|7018.05|7019.32|7019.32|7023.91|7023.91|7018.05|7018.05|0
1649160300000|2022-04-05 12:05:00|7019.06|7019.06|7012.24|7012.24|7019.06|7019.06|7012.24|7012.24|0
1649160600000|2022-04-05 12:10:00|7012.32|7012.32|7004.51|7004.51|7012.49|7012.49|7004.51|7004.51|0
1649160900000|2022-04-05 12:15:00|7004.4|7004.4|7005.64|7005.64|7006.14|7006.14|6999.68|6999.68|0
1649161200000|2022-04-05 12:20:00|7005.56|7005.56|6986.2|6986.2|7005.93|7005.93|6986.2|6986.2|0
1649161500000|2022-04-05 12:25:00|6986.92|6986.92|6990.72|6990.72|6991.04|6991.04|6986.92|6986.92|0
1649161800000|2022-04-05 12:30:00|6990.46|6990.46|6984.85|6984.85|6993.54|6993.54|6984.85|6984.85|0
1649162100000|2022-04-05 12:35:00|6984.69|6984.69|6990.54|6990.54|6990.59|6990.59|6984.69|6984.69|0
1649162400000|2022-04-05 12:40:00|6990.43|6990.43|6978.62|6978.62|6991.87|6991.87|6978.62|6978.62|0
1649162700000|2022-04-05 12:45:00|6978.78|6978.78|6978.16|6978.16|6980.34|6980.34|6975.56|6975.56|0
1649163000000|2022-04-05 12:50:00|6978.07|6978.07|6983.65|6983.65|6985.68|6985.68|6976.87|6976.87|0
1649163300000|2022-04-05 12:55:00|6983.45|6983.45|6980.59|6980.59|6985.77|6985.77|6978.32|6978.32|0
1649163600000|2022-04-05 13:00:00|6980.77|6980.77|6985.29|6985.29|6985.58|6985.58|6980.53|6980.53|0
1649163900000|2022-04-05 13:05:00|6985.06|6985.06|6995.13|6995.13|6995.13|6995.13|6983.11|6983.11|0
1649164200000|2022-04-05 13:10:00|6995.27|6995.27|6995.66|6995.66|6999.29|6999.29|6994.83|6994.83|0
1649164500000|2022-04-05 13:15:00|6995.29|6995.29|6997.06|6997.06|6997.72|6997.72|6993.66|6993.66|0
1649164800000|2022-04-05 13:20:00|6996.95|6996.95|6988.63|6988.63|6996.95|6996.95|6985.41|6985.41|0
1649165100000|2022-04-05 13:25:00|6983.66|6983.66|6984.03|6984.03|6987.53|6987.53|6982.52|6982.52|0
1649165400000|2022-04-05 13:30:00|6984.13|6984.13|6998.07|6998.07|6998.07|6998.07|6984.13|6984.13|0
1649165700000|2022-04-05 13:35:00|6999.18|6999.18|6975.53|6975.53|7004.07|7004.07|6973.21|6973.21|0
1649166000000|2022-04-05 13:40:00|6975.77|6975.77|6981.77|6981.77|6982.33|6982.33|6972.45|6972.45|0
1649166300000|2022-04-05 13:45:00|6981.82|6981.82|6982.59|6982.59|6992.04|6992.04|6979.04|6979.04|0
1649166600000|2022-04-05 13:50:00|6982.81|6982.81|6976.61|6976.61|6985.03|6985.03|6965.72|6965.72|0
1649166900000|2022-04-05 13:55:00|6976.83|6976.83|6972.47|6972.47|6977.17|6977.17|6966.45|6966.45|0
1649167200000|2022-04-05 14:00:00|6972.83|6972.83|6963.7|6963.7|6976.26|6976.26|6963.35|6963.35|0
1649167500000|2022-04-05 14:05:00|6964|6964|6932.91|6932.91|6964|6964|6929.51|6929.51|0
1649167800000|2022-04-05 14:10:00|6932.19|6932.19|6919.66|6919.66|6934.97|6934.97|6916.96|6916.96|0
1649168100000|2022-04-05 14:15:00|6920.74|6920.74|6913.63|6913.63|6920.74|6920.74|6906.02|6906.02|0
1649168400000|2022-04-05 14:20:00|6913.13|6913.13|6912.98|6912.98|6913.14|6913.14|6902.73|6902.73|0
1649168700000|2022-04-05 14:25:00|6912.39|6912.39|6920.77|6920.77|6925.3|6925.3|6906.03|6906.03|0
1649169000000|2022-04-05 14:30:00|6920.85|6920.85|6919.99|6919.99|6929.11|6929.11|6915.99|6915.99|0
1649169300000|2022-04-05 14:35:00|6919.92|6919.92|6913.22|6913.22|6922.49|6922.49|6911.68|6911.68|0
1649169600000|2022-04-05 14:40:00|6913.52|6913.52|6926.19|6926.19|6926.91|6926.91|6913.17|6913.17|0
1649169900000|2022-04-05 14:45:00|6925.74|6925.74|6932.26|6932.26|6935.46|6935.46|6918.31|6918.31|0
1649170200000|2022-04-05 14:50:00|6932.85|6932.85|6932.28|6932.28|6934.6|6934.6|6928.24|6928.24|0
1649170500000|2022-04-05 14:55:00|6932.2|6932.2|6935.16|6935.16|6936.29|6936.29|6929.38|6929.38|0
1649170800000|2022-04-05 15:00:00|6935.32|6935.32|6926.49|6926.49|6935.32|6935.32|6925.46|6925.46|0
1649171100000|2022-04-05 15:05:00|6926.87|6926.87|6925.22|6925.22|6931.16|6931.16|6922.97|6922.97|0
1649171400000|2022-04-05 15:10:00|6925.14|6925.14|6931.12|6931.12|6931.71|6931.71|6923.68|6923.68|0
1649171700000|2022-04-05 15:15:00|6931.42|6931.42|6931.75|6931.75|6937.61|6937.61|6930.58|6930.58|0
1649172000000|2022-04-05 15:20:00|6932.64|6932.64|6932.55|6932.55|6936.7|6936.7|6931.66|6931.66|0
1649172300000|2022-04-05 15:25:00|6931.28|6931.28|6939.69|6939.69|6944.36|6944.36|6929.46|6929.46|0
1649229300000|2022-04-06 07:15:00|6979.68|6979.68|6974.55|6974.55|6982.08|6982.08|6967.67|6967.67|0
1649229600000|2022-04-06 07:20:00|6973.71|6973.71|6943.12|6943.12|6974.02|6974.02|6942.93|6942.93|0
1649229900000|2022-04-06 07:25:00|6942.91|6942.91|6954.84|6954.84|6954.84|6954.84|6936.62|6936.62|0
1649230200000|2022-04-06 07:30:00|6954.54|6954.54|6913.19|6913.19|6954.54|6954.54|6913.07|6913.07|0
1649230500000|2022-04-06 07:35:00|6913.09|6913.09|6912|6912|6919.63|6919.63|6908.89|6908.89|0
1649230800000|2022-04-06 07:40:00|6912.33|6912.33|6906.63|6906.63|6920.56|6920.56|6905.06|6905.06|0
1649231100000|2022-04-06 07:45:00|6906.71|6906.71|6895.15|6895.15|6906.71|6906.71|6890.73|6890.73|0
1649231400000|2022-04-06 07:50:00|6895.06|6895.06|6896.78|6896.78|6900.8|6900.8|6893.73|6893.73|0
1649231700000|2022-04-06 07:55:00|6896.32|6896.32|6883|6883|6896.64|6896.64|6882.98|6882.98|0
1649232000000|2022-04-06 08:00:00|6883.05|6883.05|6890.39|6890.39|6890.57|6890.57|6880.62|6880.62|0
1649232300000|2022-04-06 08:05:00|6890.34|6890.34|6892.27|6892.27|6897|6897|6889.59|6889.59|0
1649232600000|2022-04-06 08:10:00|6892.11|6892.11|6884.02|6884.02|6892.11|6892.11|6883.63|6883.63|0
1649232900000|2022-04-06 08:15:00|6883.98|6883.98|6880.87|6880.87|6890.98|6890.98|6880.3|6880.3|0
1649233200000|2022-04-06 08:20:00|6880.71|6880.71|6856.85|6856.85|6881.16|6881.16|6855.12|6855.12|0
1649233500000|2022-04-06 08:25:00|6856.56|6856.56|6849.46|6849.46|6856.56|6856.56|6840.73|6840.73|0
1649233800000|2022-04-06 08:30:00|6849.54|6849.54|6839.91|6839.91|6854.51|6854.51|6838.81|6838.81|0
1649234100000|2022-04-06 08:35:00|6839.97|6839.97|6828.06|6828.06|6840.32|6840.32|6825.92|6825.92|0
1649234400000|2022-04-06 08:40:00|6828.11|6828.11|6821.26|6821.26|6830.96|6830.96|6820.9|6820.9|0
1649234700000|2022-04-06 08:45:00|6821.03|6821.03|6830.09|6830.09|6837.58|6837.58|6814.86|6814.86|0
1649235000000|2022-04-06 08:50:00|6830.42|6830.42|6823.89|6823.89|6833.63|6833.63|6821.2|6821.2|0
1649235300000|2022-04-06 08:55:00|6824.61|6824.61|6833.28|6833.28|6833.67|6833.67|6819.41|6819.41|0
1649235600000|2022-04-06 09:00:00|6833.56|6833.56|6835.79|6835.79|6838.94|6838.94|6833.27|6833.27|0
1649235900000|2022-04-06 09:05:00|6835.35|6835.35|6818.67|6818.67|6836.07|6836.07|6817.72|6817.72|0
1649236200000|2022-04-06 09:10:00|6818.61|6818.61|6818.34|6818.34|6821.7|6821.7|6815.22|6815.22|0
1649236500000|2022-04-06 09:15:00|6818.03|6818.03|6822.93|6822.93|6824.68|6824.68|6815.95|6815.95|0
1649236800000|2022-04-06 09:20:00|6822.72|6822.72|6820.6|6820.6|6823|6823|6816.68|6816.68|0
1649237100000|2022-04-06 09:25:00|6820.39|6820.39|6821.71|6821.71|6824.32|6824.32|6819.92|6819.92|0
1649237400000|2022-04-06 09:30:00|6821.46|6821.46|6830.4|6830.4|6830.85|6830.85|6821.46|6821.46|0
1649237700000|2022-04-06 09:35:00|6830.55|6830.55|6831.47|6831.47|6839.03|6839.03|6830.34|6830.34|0
1649238000000|2022-04-06 09:40:00|6831.67|6831.67|6809.98|6809.98|6831.67|6831.67|6808.9|6808.9|0
1649238300000|2022-04-06 09:45:00|6809.54|6809.54|6803.26|6803.26|6809.54|6809.54|6802.52|6802.52|0
1649238600000|2022-04-06 09:50:00|6801.73|6801.73|6802.89|6802.89|6805.12|6805.12|6796.26|6796.26|0
1649238900000|2022-04-06 09:55:00|6802.75|6802.75|6808.42|6808.42|6810.42|6810.42|6802.13|6802.13|0
1649239200000|2022-04-06 10:00:00|6808.2|6808.2|6811.75|6811.75|6815.08|6815.08|6805.92|6805.92|0
1649239500000|2022-04-06 10:05:00|6812.28|6812.28|6812.99|6812.99|6815.52|6815.52|6810.27|6810.27|0
1649239800000|2022-04-06 10:10:00|6812.68|6812.68|6791.59|6791.59|6813.17|6813.17|6786.82|6786.82|0
1649240100000|2022-04-06 10:15:00|6791.29|6791.29|6797.74|6797.74|6798.25|6798.25|6789.27|6789.27|0
1649240400000|2022-04-06 10:20:00|6797.52|6797.52|6803.96|6803.96|6804.6|6804.6|6795.51|6795.51|0
1649240700000|2022-04-06 10:25:00|6803.73|6803.73|6817.17|6817.17|6817.44|6817.44|6803.1|6803.1|0
1649241000000|2022-04-06 10:30:00|6817.46|6817.46|6821.1|6821.1|6821.43|6821.43|6815.81|6815.81|0
1649241300000|2022-04-06 10:35:00|6821.62|6821.62|6826.53|6826.53|6826.84|6826.84|6818.23|6818.23|0
1649241600000|2022-04-06 10:40:00|6826.27|6826.27|6824.6|6824.6|6826.79|6826.79|6819.28|6819.28|0
1649241900000|2022-04-06 10:45:00|6823.99|6823.99|6816.78|6816.78|6824.15|6824.15|6814.17|6814.17|0
1649242200000|2022-04-06 10:50:00|6816.7|6816.7|6820.6|6820.6|6820.6|6820.6|6815.06|6815.06|0
1649242500000|2022-04-06 10:55:00|6820.45|6820.45|6812.8|6812.8|6820.45|6820.45|6809.13|6809.13|0
1649242800000|2022-04-06 11:00:00|6813.18|6813.18|6808.67|6808.67|6814.07|6814.07|6808.67|6808.67|0
1649243100000|2022-04-06 11:05:00|6808.75|6808.75|6802.42|6802.42|6809.1|6809.1|6802.32|6802.32|0
1649243400000|2022-04-06 11:10:00|6802.12|6802.12|6789.99|6789.99|6803.01|6803.01|6789.4|6789.4|0
1649243700000|2022-04-06 11:15:00|6790.18|6790.18|6788.58|6788.58|6791.14|6791.14|6782.91|6782.91|0
1649244000000|2022-04-06 11:20:00|6788.32|6788.32|6783.49|6783.49|6788.76|6788.76|6780.18|6780.18|0
1649244300000|2022-04-06 11:25:00|6783.11|6783.11|6786.34|6786.34|6793.4|6793.4|6782.82|6782.82|0
1649244600000|2022-04-06 11:30:00|6786.1|6786.1|6780.01|6780.01|6786.1|6786.1|6776.19|6776.19|0
1649244900000|2022-04-06 11:35:00|6779.78|6779.78|6789.07|6789.07|6789.08|6789.08|6779.48|6779.48|0
1649245200000|2022-04-06 11:40:00|6789.22|6789.22|6782.94|6782.94|6791.17|6791.17|6782.94|6782.94|0
1649245500000|2022-04-06 11:45:00|6783.09|6783.09|6778.8|6778.8|6784.88|6784.88|6778.8|6778.8|0
1649245800000|2022-04-06 11:50:00|6778.72|6778.72|6777.74|6777.74|6779.79|6779.79|6775.22|6775.22|0
1649246100000|2022-04-06 11:55:00|6777.65|6777.65|6771.83|6771.83|6782.65|6782.65|6771.83|6771.83|0
1649246400000|2022-04-06 12:00:00|6771.12|6771.12|6767.82|6767.82|6772.71|6772.71|6767.03|6767.03|0
1649246700000|2022-04-06 12:05:00|6767.98|6767.98|6764.94|6764.94|6768.28|6768.28|6764.94|6764.94|0
1649247000000|2022-04-06 12:10:00|6764.22|6764.22|6775.77|6775.77|6775.99|6775.99|6764.22|6764.22|0
1649247300000|2022-04-06 12:15:00|6776.07|6776.07|6791.14|6791.14|6791.49|6791.49|6775.77|6775.77|0
1649247600000|2022-04-06 12:20:00|6791.21|6791.21|6799.9|6799.9|6800.56|6800.56|6791.05|6791.05|0
1649247900000|2022-04-06 12:25:00|6799.54|6799.54|6788.5|6788.5|6799.54|6799.54|6788.5|6788.5|0
1649248200000|2022-04-06 12:30:00|6788.42|6788.42|6783.73|6783.73|6788.42|6788.42|6782.79|6782.79|0
1649248500000|2022-04-06 12:35:00|6783.64|6783.64|6778.97|6778.97|6784.2|6784.2|6776.01|6776.01|0
1649248800000|2022-04-06 12:40:00|6779.03|6779.03|6773.73|6773.73|6779.47|6779.47|6772.59|6772.59|0
1649249100000|2022-04-06 12:45:00|6773.42|6773.42|6765.24|6765.24|6777.65|6777.65|6764.16|6764.16|0
1649249400000|2022-04-06 12:50:00|6765.01|6765.01|6762.6|6762.6|6767.87|6767.87|6761.43|6761.43|0
1649249700000|2022-04-06 12:55:00|6762.25|6762.25|6769.95|6769.95|6770.11|6770.11|6760.11|6760.11|0
1649250000000|2022-04-06 13:00:00|6768.88|6768.88|6783.49|6783.49|6784.42|6784.42|6767.4|6767.4|0
1649250300000|2022-04-06 13:05:00|6783.62|6783.62|6778.47|6778.47|6784.62|6784.62|6776.56|6776.56|0
1649250600000|2022-04-06 13:10:00|6779.07|6779.07|6769.67|6769.67|6779.46|6779.46|6769.5|6769.5|0
1649250900000|2022-04-06 13:15:00|6769.76|6769.76|6772.39|6772.39|6774.69|6774.69|6765.7|6765.7|0
1649251200000|2022-04-06 13:20:00|6772.47|6772.47|6760.88|6760.88|6775.24|6775.24|6758.69|6758.69|0
1649251500000|2022-04-06 13:25:00|6761.26|6761.26|6769.09|6769.09|6769.09|6769.09|6761.26|6761.26|0
1649251800000|2022-04-06 13:30:00|6769.01|6769.01|6742.35|6742.35|6791.28|6791.28|6741.38|6741.38|0
1649252100000|2022-04-06 13:35:00|6742.42|6742.42|6724.56|6724.56|6742.97|6742.97|6720.18|6720.18|0
1649252400000|2022-04-06 13:40:00|6724.94|6724.94|6696.37|6696.37|6725.81|6725.81|6695.56|6695.56|0
1649252700000|2022-04-06 13:45:00|6696.35|6696.35|6712.09|6712.09|6713.79|6713.79|6696.02|6696.02|0
1649253000000|2022-04-06 13:50:00|6711.83|6711.83|6709.81|6709.81|6712.03|6712.03|6705.74|6705.74|0
1649253300000|2022-04-06 13:55:00|6709.89|6709.89|6695.79|6695.79|6720.54|6720.54|6695.79|6695.79|0
1649253600000|2022-04-06 14:00:00|6696.2|6696.2|6675.93|6675.93|6711.74|6711.74|6674.13|6674.13|0
1649253900000|2022-04-06 14:05:00|6676.01|6676.01|6674.35|6674.35|6681.04|6681.04|6669.74|6669.74|0
1649254200000|2022-04-06 14:10:00|6674.27|6674.27|6673.67|6673.67|6682|6682|6670.77|6670.77|0
1649254500000|2022-04-06 14:15:00|6674.39|6674.39|6707.6|6707.6|6708.21|6708.21|6674.06|6674.06|0
1649254800000|2022-04-06 14:20:00|6707.87|6707.87|6716.18|6716.18|6720.34|6720.34|6707.74|6707.74|0
1649255100000|2022-04-06 14:25:00|6714.56|6714.56|6697.82|6697.82|6714.56|6714.56|6690.84|6690.84|0
1649255400000|2022-04-06 14:30:00|6697.64|6697.64|6703.49|6703.49|6718.21|6718.21|6696.11|6696.11|0
1649255700000|2022-04-06 14:35:00|6704.24|6704.24|6722.59|6722.59|6722.59|6722.59|6704.24|6704.24|0
1649256000000|2022-04-06 14:40:00|6723.67|6723.67|6746.21|6746.21|6747.06|6747.06|6719.34|6719.34|0
1649256300000|2022-04-06 14:45:00|6745.85|6745.85|6737.04|6737.04|6745.85|6745.85|6736.55|6736.55|0
1649256600000|2022-04-06 14:50:00|6736.94|6736.94|6730.27|6730.27|6737.61|6737.61|6725.02|6725.02|0
1649256900000|2022-04-06 14:55:00|6730.11|6730.11|6730.93|6730.93|6733.24|6733.24|6726.34|6726.34|0
1649257200000|2022-04-06 15:00:00|6730.85|6730.85|6735.15|6735.15|6740.83|6740.83|6728.38|6728.38|0
1649257500000|2022-04-06 15:05:00|6735.46|6735.46|6728.55|6728.55|6737.27|6737.27|6727.83|6727.83|0
1649257800000|2022-04-06 15:10:00|6728.5|6728.5|6715.5|6715.5|6728.5|6728.5|6715.04|6715.04|0
1649258100000|2022-04-06 15:15:00|6715.12|6715.12|6710.11|6710.11|6721.18|6721.18|6710.11|6710.11|0
1649258400000|2022-04-06 15:20:00|6710.19|6710.19|6716.26|6716.26|6718.68|6718.68|6709.11|6709.11|0
1649258700000|2022-04-06 15:25:00|6716.17|6716.17|6721.72|6721.72|6721.72|6721.72|6708.94|6708.94|0
1649315700000|2022-04-07 07:15:00|6712.5|6712.5|6681.82|6681.82|6712.5|6712.5|6678.74|6678.74|0
1649316000000|2022-04-07 07:20:00|6681.77|6681.77|6720.35|6720.35|6720.35|6720.35|6681.77|6681.77|0
1649316300000|2022-04-07 07:25:00|6722.5|6722.5|6710.33|6710.33|6725|6725|6710.17|6710.17|0
1649316600000|2022-04-07 07:30:00|6709.77|6709.77|6686.61|6686.61|6709.77|6709.77|6673.52|6673.52|0
1649316900000|2022-04-07 07:35:00|6687.2|6687.2|6693.15|6693.15|6698.34|6698.34|6686.38|6686.38|0
1649317200000|2022-04-07 07:40:00|6693.1|6693.1|6700.65|6700.65|6708|6708|6693.1|6693.1|0
1649317500000|2022-04-07 07:45:00|6700.84|6700.84|6725.5|6725.5|6725.5|6725.5|6700.84|6700.84|0
1649317800000|2022-04-07 07:50:00|6725.72|6725.72|6729.29|6729.29|6733.69|6733.69|6722.52|6722.52|0
1649318100000|2022-04-07 07:55:00|6729.39|6729.39|6726.48|6726.48|6729.39|6729.39|6717.81|6717.81|0
1649318400000|2022-04-07 08:00:00|6726.56|6726.56|6714.37|6714.37|6726.63|6726.63|6708.3|6708.3|0
1649318700000|2022-04-07 08:05:00|6714.55|6714.55|6730.67|6730.67|6730.67|6730.67|6713.7|6713.7|0
1649319000000|2022-04-07 08:10:00|6730.89|6730.89|6720.65|6720.65|6736.6|6736.6|6718.56|6718.56|0
1649319300000|2022-04-07 08:15:00|6721.25|6721.25|6725.47|6725.47|6729.79|6729.79|6721.25|6721.25|0
1649319600000|2022-04-07 08:20:00|6725.19|6725.19|6734.97|6734.97|6738.71|6738.71|6724.89|6724.89|0
1649319900000|2022-04-07 08:25:00|6735.28|6735.28|6741.22|6741.22|6747.23|6747.23|6735.15|6735.15|0
1649320200000|2022-04-07 08:30:00|6741.12|6741.12|6737.58|6737.58|6741.47|6741.47|6736.28|6736.28|0
1649320500000|2022-04-07 08:35:00|6737.74|6737.74|6736.34|6736.34|6738.7|6738.7|6732.43|6732.43|0
1649320800000|2022-04-07 08:40:00|6737.06|6737.06|6736.55|6736.55|6738.85|6738.85|6734.67|6734.67|0
1649321100000|2022-04-07 08:45:00|6736.25|6736.25|6746.47|6746.47|6747.29|6747.29|6732.28|6732.28|0
1649321400000|2022-04-07 08:50:00|6745.87|6745.87|6746.99|6746.99|6752.19|6752.19|6745.87|6745.87|0
1649321700000|2022-04-07 08:55:00|6746.85|6746.85|6753.99|6753.99|6754.61|6754.61|6745.75|6745.75|0
1649322000000|2022-04-07 09:00:00|6753.86|6753.86|6757.45|6757.45|6766.15|6766.15|6753.86|6753.86|0
1649322300000|2022-04-07 09:05:00|6756.21|6756.21|6760.24|6760.24|6760.24|6760.24|6751.45|6751.45|0
1649322600000|2022-04-07 09:10:00|6760.16|6760.16|6759.64|6759.64|6763.85|6763.85|6758.54|6758.54|0
1649322900000|2022-04-07 09:15:00|6759.48|6759.48|6766|6766|6767.23|6767.23|6756.12|6756.12|0
1649323200000|2022-04-07 09:20:00|6765.84|6765.84|6778.81|6778.81|6781.46|6781.46|6764.82|6764.82|0
1649323500000|2022-04-07 09:25:00|6778.68|6778.68|6781.82|6781.82|6781.82|6781.82|6775.22|6775.22|0
1649323800000|2022-04-07 09:30:00|6781.98|6781.98|6788.85|6788.85|6788.85|6788.85|6781.71|6781.71|0
1649324100000|2022-04-07 09:35:00|6788.43|6788.43|6790.95|6790.95|6792.9|6792.9|6788.43|6788.43|0
1649324400000|2022-04-07 09:40:00|6791.33|6791.33|6786.96|6786.96|6793.46|6793.46|6786.75|6786.75|0
1649324700000|2022-04-07 09:45:00|6787.14|6787.14|6786.6|6786.6|6787.14|6787.14|6782.61|6782.61|0
1649325000000|2022-04-07 09:50:00|6786.69|6786.69|6792.88|6792.88|6794.11|6794.11|6785.55|6785.55|0
1649325300000|2022-04-07 09:55:00|6792.8|6792.8|6800.23|6800.23|6802.27|6802.27|6792.8|6792.8|0
1649325600000|2022-04-07 10:00:00|6800.01|6800.01|6799.71|6799.71|6801.66|6801.66|6797.53|6797.53|0
1649325900000|2022-04-07 10:05:00|6800.01|6800.01|6794.47|6794.47|6800.01|6800.01|6793.38|6793.38|0
1649326200000|2022-04-07 10:10:00|6794.3|6794.3|6792.17|6792.17|6794.75|6794.75|6791.9|6791.9|0
1649326500000|2022-04-07 10:15:00|6792.09|6792.09|6787.62|6787.62|6794.79|6794.79|6787.02|6787.02|0
1649326800000|2022-04-07 10:20:00|6787.53|6787.53|6791.62|6791.62|6791.64|6791.64|6785.82|6785.82|0
1649327100000|2022-04-07 10:25:00|6791.76|6791.76|6784.75|6784.75|6791.76|6791.76|6784.29|6784.29|0
1649327400000|2022-04-07 10:30:00|6784.55|6784.55|6777.05|6777.05|6784.55|6784.55|6774.65|6774.65|0
1649327700000|2022-04-07 10:35:00|6777.25|6777.25|6780.74|6780.74|6781.89|6781.89|6774.29|6774.29|0
1649328000000|2022-04-07 10:40:00|6780.66|6780.66|6777.62|6777.62|6781.68|6781.68|6777.62|6777.62|0
1649328300000|2022-04-07 10:45:00|6777.41|6777.41|6780.9|6780.9|6780.9|6780.9|6777.15|6777.15|0
1649328600000|2022-04-07 10:50:00|6781.26|6781.26|6775.41|6775.41|6781.82|6781.82|6774.46|6774.46|0
1649328900000|2022-04-07 10:55:00|6775.28|6775.28|6771.65|6771.65|6775.28|6775.28|6771.65|6771.65|0
1649329200000|2022-04-07 11:00:00|6771.22|6771.22|6766.69|6766.69|6773.01|6773.01|6766.69|6766.69|0
1649329500000|2022-04-07 11:05:00|6766.9|6766.9|6809.01|6809.01|6839.59|6839.59|6764.35|6764.35|0
1649329800000|2022-04-07 11:10:00|6808.86|6808.86|6778.4|6778.4|6809.31|6809.31|6777.16|6777.16|0
1649330100000|2022-04-07 11:15:00|6778.32|6778.32|6766.3|6766.3|6778.32|6778.32|6765.67|6765.67|0
1649330400000|2022-04-07 11:20:00|6764.86|6764.86|6761.47|6761.47|6765.75|6765.75|6761.39|6761.39|0
1649330700000|2022-04-07 11:25:00|6761.42|6761.42|6756.82|6756.82|6761.42|6761.42|6755.66|6755.66|0
1649331000000|2022-04-07 11:30:00|6756.73|6756.73|6748.45|6748.45|6759.05|6759.05|6747.03|6747.03|0
1649331300000|2022-04-07 11:35:00|6748.58|6748.58|6759.04|6759.04|6759.54|6759.54|6748.03|6748.03|0
1649331600000|2022-04-07 11:40:00|6758.97|6758.97|6761.29|6761.29|6761.29|6761.29|6754.53|6754.53|0
1649331900000|2022-04-07 11:45:00|6761.21|6761.21|6753.91|6753.91|6762.01|6762.01|6753.79|6753.79|0
1649332200000|2022-04-07 11:50:00|6754.29|6754.29|6747.95|6747.95|6755.9|6755.9|6747.48|6747.48|0
1649332500000|2022-04-07 11:55:00|6748.19|6748.19|6751.52|6751.52|6751.52|6751.52|6746.13|6746.13|0
1649332800000|2022-04-07 12:00:00|6751.59|6751.59|6740.55|6740.55|6753.62|6753.62|6740.44|6740.44|0
1649333100000|2022-04-07 12:05:00|6741.27|6741.27|6738.41|6738.41|6741.97|6741.97|6734.92|6734.92|0
1649333400000|2022-04-07 12:10:00|6738.78|6738.78|6744.2|6744.2|6744.5|6744.5|6738.29|6738.29|0
1649333700000|2022-04-07 12:15:00|6743.9|6743.9|6744.06|6744.06|6744.06|6744.06|6739.5|6739.5|0
1649334000000|2022-04-07 12:20:00|6743.87|6743.87|6744.45|6744.45|6746.48|6746.48|6742.32|6742.32|0
1649334300000|2022-04-07 12:25:00|6743.56|6743.56|6740.18|6740.18|6743.56|6743.56|6739.51|6739.51|0
1649334600000|2022-04-07 12:30:00|6739.96|6739.96|6744.74|6744.74|6745.36|6745.36|6737.51|6737.51|0
1649334900000|2022-04-07 12:35:00|6744.66|6744.66|6746.29|6746.29|6748.92|6748.92|6741.38|6741.38|0
1649335200000|2022-04-07 12:40:00|6747.34|6747.34|6747.9|6747.9|6750.26|6750.26|6747.34|6747.34|0
1649335500000|2022-04-07 12:45:00|6747.95|6747.95|6754.67|6754.67|6755.26|6755.26|6747.91|6747.91|0
1649335800000|2022-04-07 12:50:00|6754.62|6754.62|6735.91|6735.91|6754.62|6754.62|6730.46|6730.46|0
1649336100000|2022-04-07 12:55:00|6736.21|6736.21|6744.32|6744.32|6744.32|6744.32|6734.3|6734.3|0
1649336400000|2022-04-07 13:00:00|6744.53|6744.53|6745.95|6745.95|6753.57|6753.57|6744.53|6744.53|0
1649336700000|2022-04-07 13:05:00|6746.1|6746.1|6743.08|6743.08|6747.12|6747.12|6743.08|6743.08|0
1649337000000|2022-04-07 13:10:00|6743|6743|6740.17|6740.17|6743.54|6743.54|6738.27|6738.27|0
1649337300000|2022-04-07 13:15:00|6740.37|6740.37|6742.81|6742.81|6743.51|6743.51|6735.6|6735.6|0
1649337600000|2022-04-07 13:20:00|6742.75|6742.75|6732.44|6732.44|6742.75|6742.75|6732.33|6732.33|0
1649337900000|2022-04-07 13:25:00|6732.52|6732.52|6725.98|6725.98|6732.9|6732.9|6721.4|6721.4|0
1649338200000|2022-04-07 13:30:00|6726.06|6726.06|6735.12|6735.12|6735.12|6735.12|6706.19|6706.19|0
1649338500000|2022-04-07 13:35:00|6735.43|6735.43|6722.63|6722.63|6741.38|6741.38|6721.7|6721.7|0
1649338800000|2022-04-07 13:40:00|6723.73|6723.73|6704.28|6704.28|6724.45|6724.45|6701.69|6701.69|0
1649339100000|2022-04-07 13:45:00|6704.51|6704.51|6687.62|6687.62|6711.02|6711.02|6686.43|6686.43|0
1649339400000|2022-04-07 13:50:00|6687.54|6687.54|6686.67|6686.67|6692.79|6692.79|6678.58|6678.58|0
1649339700000|2022-04-07 13:55:00|6686.78|6686.78|6699.83|6699.83|6700.97|6700.97|6683.2|6683.2|0
1649340000000|2022-04-07 14:00:00|6699.51|6699.51|6684.29|6684.29|6703.29|6703.29|6683.56|6683.56|0
1649340300000|2022-04-07 14:05:00|6683.69|6683.69|6679.59|6679.59|6684.03|6684.03|6671.93|6671.93|0
1649340600000|2022-04-07 14:10:00|6679.67|6679.67|6687.53|6687.53|6690.85|6690.85|6676.96|6676.96|0
1649340900000|2022-04-07 14:15:00|6687.58|6687.58|6667.05|6667.05|6687.58|6687.58|6666.75|6666.75|0
1649341200000|2022-04-07 14:20:00|6666.89|6666.89|6664.97|6664.97|6666.89|6666.89|6658.25|6658.25|0
1649341500000|2022-04-07 14:25:00|6664.92|6664.92|6670.35|6670.35|6674.58|6674.58|6660.22|6660.22|0
1649341800000|2022-04-07 14:30:00|6670.27|6670.27|6685.65|6685.65|6685.65|6685.65|6668.78|6668.78|0
1649342100000|2022-04-07 14:35:00|6686.54|6686.54|6677.12|6677.12|6689.28|6689.28|6676.97|6676.97|0
1649342400000|2022-04-07 14:40:00|6677.2|6677.2|6662.78|6662.78|6677.36|6677.36|6659.22|6659.22|0
1649342700000|2022-04-07 14:45:00|6663.16|6663.16|6659.95|6659.95|6669.98|6669.98|6659.59|6659.59|0
1649343000000|2022-04-07 14:50:00|6661.66|6661.66|6671.39|6671.39|6673.14|6673.14|6661.66|6661.66|0
1649343300000|2022-04-07 14:55:00|6671.55|6671.55|6663.29|6663.29|6676.64|6676.64|6663.1|6663.1|0
1649343600000|2022-04-07 15:00:00|6663.2|6663.2|6670.57|6670.57|6692.41|6692.41|6663.01|6663.01|0
1649343900000|2022-04-07 15:05:00|6670.52|6670.52|6665.74|6665.74|6671.85|6671.85|6664.49|6664.49|0
1649344200000|2022-04-07 15:10:00|6665.55|6665.55|6657.04|6657.04|6665.6|6665.6|6655.32|6655.32|0
1649344500000|2022-04-07 15:15:00|6657.41|6657.41|6642.27|6642.27|6657.41|6657.41|6641.56|6641.56|0
1649344800000|2022-04-07 15:20:00|6642.19|6642.19|6643.82|6643.82|6644.9|6644.9|6638.95|6638.95|0
1649345100000|2022-04-07 15:25:00|6643.97|6643.97|6624.93|6624.93|6644.05|6644.05|6622.46|6622.46|0
1649402100000|2022-04-08 07:15:00|6701.37|6701.37|6681.61|6681.61|6702.29|6702.29|6681.42|6681.42|0
1649402400000|2022-04-08 07:20:00|6681.92|6681.92|6714.1|6714.1|6714.36|6714.36|6681.79|6681.79|0
1649402700000|2022-04-08 07:25:00|6714.46|6714.46|6714.47|6714.47|6714.89|6714.89|6707.85|6707.85|0
1649403000000|2022-04-08 07:30:00|6714.73|6714.73|6698.14|6698.14|6715.48|6715.48|6695.85|6695.85|0
1649403300000|2022-04-08 07:35:00|6698.24|6698.24|6691.26|6691.26|6699.19|6699.19|6690.38|6690.38|0
1649403600000|2022-04-08 07:40:00|6691.18|6691.18|6680.94|6680.94|6691.29|6691.29|6680.94|6680.94|0
1649403900000|2022-04-08 07:45:00|6680.5|6680.5|6696.57|6696.57|6696.57|6696.57|6676.86|6676.86|0
1649404200000|2022-04-08 07:50:00|6696.46|6696.46|6701.05|6701.05|6704.18|6704.18|6692.64|6692.64|0
1649404500000|2022-04-08 07:55:00|6701.1|6701.1|6707.26|6707.26|6710.85|6710.85|6699.65|6699.65|0
1649404800000|2022-04-08 08:00:00|6706.54|6706.54|6717.27|6717.27|6717.57|6717.57|6705.02|6705.02|0
1649405100000|2022-04-08 08:05:00|6717.45|6717.45|6717.18|6717.18|6722.04|6722.04|6714.37|6714.37|0
1649405400000|2022-04-08 08:10:00|6717.1|6717.1|6728.65|6728.65|6728.65|6728.65|6715.44|6715.44|0
1649405700000|2022-04-08 08:15:00|6730.09|6730.09|6731.82|6731.82|6732.44|6732.44|6727.52|6727.52|0
1649406000000|2022-04-08 08:20:00|6733.01|6733.01|6733.04|6733.04|6734.2|6734.2|6722.72|6722.72|0
1649406300000|2022-04-08 08:25:00|6732.66|6732.66|6720.65|6720.65|6732.66|6732.66|6720.65|6720.65|0
1649406600000|2022-04-08 08:30:00|6720.38|6720.38|6721.81|6721.81|6726.11|6726.11|6719.99|6719.99|0
1649406900000|2022-04-08 08:35:00|6721.9|6721.9|6718.27|6718.27|6723.85|6723.85|6715.58|6715.58|0
1649407200000|2022-04-08 08:40:00|6718.01|6718.01|6703.56|6703.56|6724.23|6724.23|6703.48|6703.48|0
1649407500000|2022-04-08 08:45:00|6703.17|6703.17|6698.18|6698.18|6703.17|6703.17|6695.84|6695.84|0
1649407800000|2022-04-08 08:50:00|6698.33|6698.33|6677.53|6677.53|6698.49|6698.49|6677.53|6677.53|0
1649408100000|2022-04-08 08:55:00|6677.79|6677.79|6673.5|6673.5|6680.28|6680.28|6669.68|6669.68|0
1649408400000|2022-04-08 09:00:00|6672.97|6672.97|6660.83|6660.83|6673.08|6673.08|6655.11|6655.11|0
1649408700000|2022-04-08 09:05:00|6660.89|6660.89|6649.39|6649.39|6661.52|6661.52|6649.39|6649.39|0
1649409000000|2022-04-08 09:10:00|6649.02|6649.02|6649.72|6649.72|6651.45|6651.45|6645.41|6645.41|0
1649409300000|2022-04-08 09:15:00|6650.08|6650.08|6661.01|6661.01|6661.01|6661.01|6649.89|6649.89|0
1649409600000|2022-04-08 09:20:00|6661.15|6661.15|6659.61|6659.61|6665.87|6665.87|6659.02|6659.02|0
1649409900000|2022-04-08 09:25:00|6659.23|6659.23|6661.22|6661.22|6661.5|6661.5|6659.23|6659.23|0
1649410200000|2022-04-08 09:30:00|6661.14|6661.14|6672.7|6672.7|6673.15|6673.15|6661.08|6661.08|0
1649410500000|2022-04-08 09:35:00|6670.91|6670.91|6673.27|6673.27|6674.21|6674.21|6669.57|6669.57|0
1649410800000|2022-04-08 09:40:00|6673.16|6673.16|6669.17|6669.17|6676.9|6676.9|6669.14|6669.14|0
1649411100000|2022-04-08 09:45:00|6669.27|6669.27|6671.25|6671.25|6673.04|6673.04|6669.08|6669.08|0
1649411400000|2022-04-08 09:50:00|6671.42|6671.42|6681.69|6681.69|6682.33|6682.33|6671.36|6671.36|0
1649411700000|2022-04-08 09:55:00|6681.31|6681.31|6681.69|6681.69|6685.18|6685.18|6680.77|6680.77|0
1649412000000|2022-04-08 10:00:00|6681.6|6681.6|6688.95|6688.95|6689.53|6689.53|6679.7|6679.7|0
1649412300000|2022-04-08 10:05:00|6688.11|6688.11|6690.63|6690.63|6690.63|6690.63|6688.11|6688.11|0
1649412600000|2022-04-08 10:10:00|6690.27|6690.27|6681.93|6681.93|6694.65|6694.65|6680.32|6680.32|0
1649412900000|2022-04-08 10:15:00|6682.49|6682.49|6684.24|6684.24|6691.17|6691.17|6681.95|6681.95|0
1649413200000|2022-04-08 10:20:00|6684.31|6684.31|6683.85|6683.85|6688.58|6688.58|6683.13|6683.13|0
1649413500000|2022-04-08 10:25:00|6684.47|6684.47|6673.85|6673.85|6685.4|6685.4|6671.92|6671.92|0
1649413800000|2022-04-08 10:30:00|6674.07|6674.07|6664.87|6664.87|6675.07|6675.07|6663.23|6663.23|0
1649414100000|2022-04-08 10:35:00|6665.06|6665.06|6659.46|6659.46|6665.06|6665.06|6656.15|6656.15|0
1649414400000|2022-04-08 10:40:00|6660.11|6660.11|6654.81|6654.81|6660.11|6660.11|6654.48|6654.48|0
1649414700000|2022-04-08 10:45:00|6654.73|6654.73|6659.16|6659.16|6660.47|6660.47|6653.62|6653.62|0
1649415000000|2022-04-08 10:50:00|6658.44|6658.44|6660.88|6660.88|6663.17|6663.17|6658.43|6658.43|0
1649415300000|2022-04-08 10:55:00|6660.68|6660.68|6659.89|6659.89|6661.93|6661.93|6658.95|6658.95|0
1649415600000|2022-04-08 11:00:00|6659.61|6659.61|6649.48|6649.48|6659.77|6659.77|6648.58|6648.58|0
1649415900000|2022-04-08 11:05:00|6649.86|6649.86|6649.88|6649.88|6653.36|6653.36|6648.56|6648.56|0
1649416200000|2022-04-08 11:10:00|6649.72|6649.72|6646.56|6646.56|6649.8|6649.8|6645.12|6645.12|0
1649416500000|2022-04-08 11:15:00|6646.65|6646.65|6646.39|6646.39|6647.89|6647.89|6644.56|6644.56|0
1649416800000|2022-04-08 11:20:00|6646.65|6646.65|6642.41|6642.41|6648.74|6648.74|6641.56|6641.56|0
1649417100000|2022-04-08 11:25:00|6642.13|6642.13|6641.53|6641.53|6644.83|6644.83|6639.59|6639.59|0
1649417400000|2022-04-08 11:30:00|6641.72|6641.72|6643.32|6643.32|6645.42|6645.42|6640.39|6640.39|0
1649417700000|2022-04-08 11:35:00|6643.71|6643.71|6642.44|6642.44|6644.99|6644.99|6640.23|6640.23|0
1649418000000|2022-04-08 11:40:00|6642.28|6642.28|6640.68|6640.68|6642.28|6642.28|6637.25|6637.25|0
1649418300000|2022-04-08 11:45:00|6640.11|6640.11|6644.7|6644.7|6644.7|6644.7|6639.97|6639.97|0
1649418600000|2022-04-08 11:50:00|6645.26|6645.26|6644.82|6644.82|6645.95|6645.95|6643.07|6643.07|0
1649418900000|2022-04-08 11:55:00|6645.2|6645.2|6642.04|6642.04|6647.48|6647.48|6642.04|6642.04|0
1649419200000|2022-04-08 12:00:00|6641.83|6641.83|6646.47|6646.47|6646.63|6646.63|6641.23|6641.23|0
1649419500000|2022-04-08 12:05:00|6646.62|6646.62|6648.62|6648.62|6648.64|6648.64|6644.74|6644.74|0
1649419800000|2022-04-08 12:10:00|6649.34|6649.34|6644.86|6644.86|6649.34|6649.34|6644.39|6644.39|0
1649420100000|2022-04-08 12:15:00|6645.24|6645.24|6644.49|6644.49|6646.58|6646.58|6643.93|6643.93|0
1649420400000|2022-04-08 12:20:00|6644.12|6644.12|6646.59|6646.59|6646.59|6646.59|6644.12|6644.12|0
1649420700000|2022-04-08 12:25:00|6647.34|6647.34|6648.1|6648.1|6649.85|6649.85|6647.02|6647.02|0
1649421000000|2022-04-08 12:30:00|6647.74|6647.74|6625.88|6625.88|6657.12|6657.12|6625.83|6625.83|0
1649421300000|2022-04-08 12:35:00|6626.01|6626.01|6617.87|6617.87|6628.87|6628.87|6617.87|6617.87|0
1649421600000|2022-04-08 12:40:00|6617.74|6617.74|6618.54|6618.54|6618.54|6618.54|6608.17|6608.17|0
1649421900000|2022-04-08 12:45:00|6618.63|6618.63|6620.58|6620.58|6623.58|6623.58|6615.3|6615.3|0
1649422200000|2022-04-08 12:50:00|6620.42|6620.42|6617|6617|6620.58|6620.58|6616.17|6616.17|0
1649422500000|2022-04-08 12:55:00|6616.81|6616.81|6608.13|6608.13|6616.91|6616.91|6605.35|6605.35|0
1649422800000|2022-04-08 13:00:00|6608.26|6608.26|6605.72|6605.72|6611.4|6611.4|6604.22|6604.22|0
1649423100000|2022-04-08 13:05:00|6605.61|6605.61|6601.57|6601.57|6606.07|6606.07|6600.7|6600.7|0
1649423400000|2022-04-08 13:10:00|6601.68|6601.68|6596.84|6596.84|6601.79|6601.79|6596.15|6596.15|0
1649423700000|2022-04-08 13:15:00|6596.76|6596.76|6594.63|6594.63|6597.31|6597.31|6593.8|6593.8|0
1649424000000|2022-04-08 13:20:00|6594.85|6594.85|6589.83|6589.83|6596.35|6596.35|6589.83|6589.83|0
1649424300000|2022-04-08 13:25:00|6589.47|6589.47|6583.92|6583.92|6589.63|6589.63|6581.61|6581.61|0
1649424600000|2022-04-08 13:30:00|6583.73|6583.73|6562.34|6562.34|6584.13|6584.13|6562.15|6562.15|0
1649424900000|2022-04-08 13:35:00|6561.98|6561.98|6555.56|6555.56|6563.47|6563.47|6551.63|6551.63|0
1649425200000|2022-04-08 13:40:00|6555.65|6555.65|6554.92|6554.92|6556.89|6556.89|6545.49|6545.49|0
1649425500000|2022-04-08 13:45:00|6554.77|6554.77|6567.33|6567.33|6567.33|6567.33|6554.29|6554.29|0
1649425800000|2022-04-08 13:50:00|6567.44|6567.44|6571.95|6571.95|6577.74|6577.74|6566.94|6566.94|0
1649426100000|2022-04-08 13:55:00|6571.87|6571.87|6567.29|6567.29|6579.6|6579.6|6567.29|6567.29|0
1649426400000|2022-04-08 14:00:00|6567.24|6567.24|6579.37|6579.37|6579.43|6579.43|6561.24|6561.24|0
1649426700000|2022-04-08 14:05:00|6579.73|6579.73|6588.44|6588.44|6589.95|6589.95|6570.77|6570.77|0
1649427000000|2022-04-08 14:10:00|6588.62|6588.62|6582.82|6582.82|6588.62|6588.62|6576.97|6576.97|0
1649427300000|2022-04-08 14:15:00|6582.74|6582.74|6586.73|6586.73|6588.7|6588.7|6573.47|6573.47|0
1649427600000|2022-04-08 14:20:00|6587.08|6587.08|6589.42|6589.42|6592.63|6592.63|6583.33|6583.33|0
1649427900000|2022-04-08 14:25:00|6589.63|6589.63|6610.18|6610.18|6610.18|6610.18|6589.63|6589.63|0
1649428200000|2022-04-08 14:30:00|6610.33|6610.33|6618.47|6618.47|6618.79|6618.79|6608.02|6608.02|0
1649428500000|2022-04-08 14:35:00|6618.28|6618.28|6617.54|6617.54|6620.19|6620.19|6615.02|6615.02|0
1649428800000|2022-04-08 14:40:00|6617.33|6617.33|6602.53|6602.53|6617.91|6617.91|6601.67|6601.67|0
1649429100000|2022-04-08 14:45:00|6602.23|6602.23|6598.25|6598.25|6604.58|6604.58|6598.17|6598.17|0
1649429400000|2022-04-08 14:50:00|6598.32|6598.32|6621|6621|6624.79|6624.79|6598.32|6598.32|0
1649429700000|2022-04-08 14:55:00|6621.72|6621.72|6616.84|6616.84|6621.72|6621.72|6609.02|6609.02|0
1649430000000|2022-04-08 15:00:00|6616.76|6616.76|6626.35|6626.35|6627.91|6627.91|6615.96|6615.96|0
1649430300000|2022-04-08 15:05:00|6626.43|6626.43|6622.44|6622.44|6628.92|6628.92|6619.3|6619.3|0
1649430600000|2022-04-08 15:10:00|6622.34|6622.34|6625.63|6625.63|6627.31|6627.31|6622.25|6622.25|0
1649430900000|2022-04-08 15:15:00|6626.35|6626.35|6620.26|6620.26|6626.5|6626.5|6619.08|6619.08|0
1649431200000|2022-04-08 15:20:00|6620.56|6620.56|6609.81|6609.81|6621.01|6621.01|6607|6607|0
1649431500000|2022-04-08 15:25:00|6609.6|6609.6|6607.65|6607.65|6615.88|6615.88|6600.67|6600.67|0
1649661300000|2022-04-11 07:15:00|6561.25|6561.25|6567.32|6567.32|6584.1|6584.1|6556.63|6556.63|0
1649661600000|2022-04-11 07:20:00|6566.95|6566.95|6599.17|6599.17|6599.17|6599.17|6566.82|6566.82|0
1649661900000|2022-04-11 07:25:00|6599.88|6599.88|6638.54|6638.54|6639.26|6639.26|6598.01|6598.01|0
1649662200000|2022-04-11 07:30:00|6638.41|6638.41|6630.9|6630.9|6638.49|6638.49|6620.87|6620.87|0
1649662500000|2022-04-11 07:35:00|6630.96|6630.96|6650.38|6650.38|6650.56|6650.56|6630.74|6630.74|0
1649662800000|2022-04-11 07:40:00|6650.46|6650.46|6643.3|6643.3|6655.21|6655.21|6642.08|6642.08|0
1649663100000|2022-04-11 07:45:00|6642.46|6642.46|6643.68|6643.68|6653.18|6653.18|6638.18|6638.18|0
1649663400000|2022-04-11 07:50:00|6643.51|6643.51|6630.63|6630.63|6643.51|6643.51|6628.37|6628.37|0
1649663700000|2022-04-11 07:55:00|6630.99|6630.99|6624.24|6624.24|6631.17|6631.17|6621.31|6621.31|0
1649664000000|2022-04-11 08:00:00|6623.52|6623.52|6606.01|6606.01|6625.24|6625.24|6606.01|6606.01|0
1649664300000|2022-04-11 08:05:00|6606.07|6606.07|6600.36|6600.36|6607.1|6607.1|6600.36|6600.36|0
1649664600000|2022-04-11 08:10:00|6600.2|6600.2|6597.64|6597.64|6602.8|6602.8|6596.09|6596.09|0
1649664900000|2022-04-11 08:15:00|6597.68|6597.68|6581.93|6581.93|6605.97|6605.97|6581.75|6581.75|0
1649665200000|2022-04-11 08:20:00|6581.21|6581.21|6581.68|6581.68|6583.16|6583.16|6575.97|6575.97|0
1649665500000|2022-04-11 08:25:00|6581.72|6581.72|6577.59|6577.59|6581.72|6581.72|6576.5|6576.5|0
1649665800000|2022-04-11 08:30:00|6577.95|6577.95|6579.19|6579.19|6583.33|6583.33|6576.27|6576.27|0
1649666100000|2022-04-11 08:35:00|6578.98|6578.98|6595.27|6595.27|6595.57|6595.57|6578.01|6578.01|0
1649666400000|2022-04-11 08:40:00|6595.6|6595.6|6599.67|6599.67|6599.89|6599.89|6593.97|6593.97|0
1649666700000|2022-04-11 08:45:00|6599.99|6599.99|6606.5|6606.5|6609.3|6609.3|6598.93|6598.93|0
1649667000000|2022-04-11 08:50:00|6607.09|6607.09|6610.41|6610.41|6611|6611|6604.54|6604.54|0
1649667300000|2022-04-11 08:55:00|6610.78|6610.78|6625.93|6625.93|6626.01|6626.01|6610.78|6610.78|0
1649667600000|2022-04-11 09:00:00|6625.77|6625.77|6635.65|6635.65|6635.65|6635.65|6625.77|6625.77|0
1649667900000|2022-04-11 09:05:00|6635.6|6635.6|6623.36|6623.36|6635.6|6635.6|6622.3|6622.3|0
1649668200000|2022-04-11 09:10:00|6623.18|6623.18|6621.61|6621.61|6624.63|6624.63|6620.07|6620.07|0
1649668500000|2022-04-11 09:15:00|6623.19|6623.19|6631.91|6631.91|6631.91|6631.91|6620.58|6620.58|0
1649668800000|2022-04-11 09:20:00|6632.07|6632.07|6631.4|6631.4|6633.71|6633.71|6628.19|6628.19|0
1649669100000|2022-04-11 09:25:00|6631.63|6631.63|6640.83|6640.83|6641.68|6641.68|6631.63|6631.63|0
1649669400000|2022-04-11 09:30:00|6640.08|6640.08|6639.04|6639.04|6640.71|6640.71|6637.19|6637.19|0
1649669700000|2022-04-11 09:35:00|6638.99|6638.99|6635.45|6635.45|6639.25|6639.25|6633.27|6633.27|0
1649670000000|2022-04-11 09:40:00|6635.68|6635.68|6631.33|6631.33|6635.68|6635.68|6629.36|6629.36|0
1649670300000|2022-04-11 09:45:00|6631.46|6631.46|6643.53|6643.53|6665.89|6665.89|6629.57|6629.57|0
1649670600000|2022-04-11 09:50:00|6642.87|6642.87|6640.18|6640.18|6643.71|6643.71|6639.27|6639.27|0
1649670900000|2022-04-11 09:55:00|6640.74|6640.74|6633.7|6633.7|6643.03|6643.03|6632.61|6632.61|0
1649671200000|2022-04-11 10:00:00|6634|6634|6639.66|6639.66|6641.6|6641.6|6631.2|6631.2|0
1649671500000|2022-04-11 10:05:00|6639.58|6639.58|6641.65|6641.65|6645.32|6645.32|6639.19|6639.19|0
1649671800000|2022-04-11 10:10:00|6641.59|6641.59|6635.7|6635.7|6643.04|6643.04|6633.06|6633.06|0
1649672100000|2022-04-11 10:15:00|6636.17|6636.17|6640.55|6640.55|6643.25|6643.25|6634.44|6634.44|0
1649672400000|2022-04-11 10:20:00|6640.72|6640.72|6644.64|6644.64|6645.92|6645.92|6640.72|6640.72|0
1649672700000|2022-04-11 10:25:00|6644.94|6644.94|6648.93|6648.93|6648.93|6648.93|6644.94|6644.94|0
1649673000000|2022-04-11 10:30:00|6649.22|6649.22|6639.99|6639.99|6649.73|6649.73|6639.61|6639.61|0
1649673300000|2022-04-11 10:35:00|6639.83|6639.83|6648.15|6648.15|6649.08|6649.08|6636.72|6636.72|0
1649673600000|2022-04-11 10:40:00|6648.04|6648.04|6643.67|6643.67|6648.04|6648.04|6643.39|6643.39|0
1649673900000|2022-04-11 10:45:00|6643.88|6643.88|6662.44|6662.44|6662.5|6662.5|6639.93|6639.93|0
1649674200000|2022-04-11 10:50:00|6661.85|6661.85|6666.87|6666.87|6668.65|6668.65|6659.19|6659.19|0
1649674500000|2022-04-11 10:55:00|6667.29|6667.29|6667.62|6667.62|6671.79|6671.79|6665.88|6665.88|0
1649674800000|2022-04-11 11:00:00|6667.46|6667.46|6661.43|6661.43|6667.46|6667.46|6656.57|6656.57|0
1649675100000|2022-04-11 11:05:00|6661.81|6661.81|6660.75|6660.75|6663.87|6663.87|6659.7|6659.7|0
1649675400000|2022-04-11 11:10:00|6660.83|6660.83|6653.6|6653.6|6660.97|6660.97|6653.38|6653.38|0
1649675700000|2022-04-11 11:15:00|6654.32|6654.32|6639.99|6639.99|6654.32|6654.32|6639.18|6639.18|0
1649676000000|2022-04-11 11:20:00|6640.35|6640.35|6646.18|6646.18|6646.26|6646.26|6640.35|6640.35|0
1649676300000|2022-04-11 11:25:00|6646.05|6646.05|6650.9|6650.9|6650.9|6650.9|6644.67|6644.67|0
1649676600000|2022-04-11 11:30:00|6650.81|6650.81|6656.27|6656.27|6657.29|6657.29|6649.65|6649.65|0
1649676900000|2022-04-11 11:35:00|6656.48|6656.48|6642.13|6642.13|6656.53|6656.53|6642.13|6642.13|0
1649677200000|2022-04-11 11:40:00|6642.24|6642.24|6634.11|6634.11|6642.34|6642.34|6632.75|6632.75|0
1649677500000|2022-04-11 11:45:00|6633.95|6633.95|6636.57|6636.57|6637.27|6637.27|6631.96|6631.96|0
1649677800000|2022-04-11 11:50:00|6636.87|6636.87|6634.57|6634.57|6636.87|6636.87|6634|6634|0
1649678100000|2022-04-11 11:55:00|6634.68|6634.68|6640.76|6640.76|6640.76|6640.76|6632.34|6632.34|0
1649678400000|2022-04-11 12:00:00|6640.83|6640.83|6647.03|6647.03|6647.9|6647.9|6640.44|6640.44|0
1649678700000|2022-04-11 12:05:00|6647.11|6647.11|6640.59|6640.59|6648.79|6648.79|6640.4|6640.4|0
1649679000000|2022-04-11 12:10:00|6640.44|6640.44|6635.39|6635.39|6640.5|6640.5|6634.57|6634.57|0
1649679300000|2022-04-11 12:15:00|6635.32|6635.32|6628.93|6628.93|6635.4|6635.4|6628.93|6628.93|0
1649679600000|2022-04-11 12:20:00|6628.54|6628.54|6625.74|6625.74|6628.54|6628.54|6623.14|6623.14|0
1649679900000|2022-04-11 12:25:00|6625.83|6625.83|6630.48|6630.48|6631.29|6631.29|6625.83|6625.83|0
1649680200000|2022-04-11 12:30:00|6630.7|6630.7|6630.74|6630.74|6633.21|6633.21|6629.44|6629.44|0
1649680500000|2022-04-11 12:35:00|6630.63|6630.63|6624.87|6624.87|6632.41|6632.41|6624.87|6624.87|0
1649680800000|2022-04-11 12:40:00|6624.76|6624.76|6619.77|6619.77|6624.76|6624.76|6616.56|6616.56|0
1649681100000|2022-04-11 12:45:00|6619.69|6619.69|6619.09|6619.09|6619.79|6619.79|6615.47|6615.47|0
1649681400000|2022-04-11 12:50:00|6619.29|6619.29|6618.54|6618.54|6620.5|6620.5|6617.28|6617.28|0
1649681700000|2022-04-11 12:55:00|6618.33|6618.33|6619.44|6619.44|6619.62|6619.62|6616.37|6616.37|0
1649682000000|2022-04-11 13:00:00|6619.74|6619.74|6626.3|6626.3|6626.38|6626.38|6619.38|6619.38|0
1649682300000|2022-04-11 13:05:00|6626.46|6626.46|6625.68|6625.68|6635.96|6635.96|6625.35|6625.35|0
1649682600000|2022-04-11 13:10:00|6625.84|6625.84|6625.03|6625.03|6626.06|6626.06|6622.5|6622.5|0
1649682900000|2022-04-11 13:15:00|6624.95|6624.95|6633.09|6633.09|6633.17|6633.17|6624.95|6624.95|0
1649683200000|2022-04-11 13:20:00|6633.01|6633.01|6633.76|6633.76|6635.17|6635.17|6631.71|6631.71|0
1649683500000|2022-04-11 13:25:00|6633.92|6633.92|6648.33|6648.33|6648.33|6648.33|6633.92|6633.92|0
1649683800000|2022-04-11 13:30:00|6648.54|6648.54|6632.15|6632.15|6695.47|6695.47|6629.46|6629.46|0
1649684100000|2022-04-11 13:35:00|6631.94|6631.94|6650.06|6650.06|6661.8|6661.8|6631.94|6631.94|0
1649684400000|2022-04-11 13:40:00|6650.14|6650.14|6689.35|6689.35|6692.71|6692.71|6648.96|6648.96|0
1649684700000|2022-04-11 13:45:00|6689.43|6689.43|6715.76|6715.76|6716.89|6716.89|6688.03|6688.03|0
1649685000000|2022-04-11 13:50:00|6715.14|6715.14|6733.82|6733.82|6733.82|6733.82|6706.37|6706.37|0
1649685300000|2022-04-11 13:55:00|6734.5|6734.5|6744.96|6744.96|6746.16|6746.16|6729.04|6729.04|0
1649685600000|2022-04-11 14:00:00|6745.57|6745.57|6746.59|6746.59|6764.36|6764.36|6743.41|6743.41|0
1649685900000|2022-04-11 14:05:00|6746.33|6746.33|6767.02|6767.02|6769.8|6769.8|6739.16|6739.16|0
1649686200000|2022-04-11 14:10:00|6767.06|6767.06|6774.44|6774.44|6777.04|6777.04|6763.97|6763.97|0
1649686500000|2022-04-11 14:15:00|6774.57|6774.57|6745.29|6745.29|6775.95|6775.95|6745.29|6745.29|0
1649686800000|2022-04-11 14:20:00|6745.49|6745.49|6748.71|6748.71|6757.82|6757.82|6745.49|6745.49|0
1649687100000|2022-04-11 14:25:00|6750.51|6750.51|6724.09|6724.09|6750.66|6750.66|6721.22|6721.22|0
1649687400000|2022-04-11 14:30:00|6724.18|6724.18|6739.66|6739.66|6743.2|6743.2|6723.18|6723.18|0
1649687700000|2022-04-11 14:35:00|6739.71|6739.71|6732.65|6732.65|6745.32|6745.32|6732.56|6732.56|0
1649688000000|2022-04-11 14:40:00|6732.52|6732.52|6719.68|6719.68|6732.52|6732.52|6719.36|6719.36|0
1649688300000|2022-04-11 14:45:00|6720.17|6720.17|6718.83|6718.83|6726.62|6726.62|6718.69|6718.69|0
1649688600000|2022-04-11 14:50:00|6718.75|6718.75|6718.1|6718.1|6718.82|6718.82|6712.22|6712.22|0
1649688900000|2022-04-11 14:55:00|6717.94|6717.94|6724|6724|6728.41|6728.41|6717.26|6717.26|0
1649689200000|2022-04-11 15:00:00|6724.08|6724.08|6713.85|6713.85|6724.63|6724.63|6712.74|6712.74|0
1649689500000|2022-04-11 15:05:00|6713.7|6713.7|6713.36|6713.36|6715.36|6715.36|6711.03|6711.03|0
1649689800000|2022-04-11 15:10:00|6713.3|6713.3|6706.02|6706.02|6716.49|6716.49|6704.79|6704.79|0
1649690100000|2022-04-11 15:15:00|6706.07|6706.07|6709.28|6709.28|6714.48|6714.48|6705.05|6705.05|0
1649690400000|2022-04-11 15:20:00|6709.66|6709.66|6705.39|6705.39|6711.8|6711.8|6704.77|6704.77|0
1649690700000|2022-04-11 15:25:00|6705.2|6705.2|6703.14|6703.14|6710.6|6710.6|6700.04|6700.04|0
1649747700000|2022-04-12 07:15:00|6630.61|6630.61|6612.54|6612.54|6630.84|6630.84|6609.65|6609.65|0
1649748000000|2022-04-12 07:20:00|6612.31|6612.31|6622.21|6622.21|6625.2|6625.2|6609.56|6609.56|0
1649748300000|2022-04-12 07:25:00|6621.37|6621.37|6629.38|6629.38|6640.82|6640.82|6619.75|6619.75|0
1649748600000|2022-04-12 07:30:00|6629.77|6629.77|6616.61|6616.61|6630.32|6630.32|6613.09|6613.09|0
1649748900000|2022-04-12 07:35:00|6616.8|6616.8|6606.44|6606.44|6620.25|6620.25|6605.67|6605.67|0
1649749200000|2022-04-12 07:40:00|6606.31|6606.31|6593.87|6593.87|6607.23|6607.23|6592|6592|0
1649749500000|2022-04-12 07:45:00|6594.1|6594.1|6627.84|6627.84|6628.91|6628.91|6594.1|6594.1|0
1649749800000|2022-04-12 07:50:00|6627.93|6627.93|6639.06|6639.06|6644.91|6644.91|6625.44|6625.44|0
1649750100000|2022-04-12 07:55:00|6639.15|6639.15|6639.24|6639.24|6644.3|6644.3|6637.96|6637.96|0
1649750400000|2022-04-12 08:00:00|6639.47|6639.47|6638.21|6638.21|6641.28|6641.28|6634.29|6634.29|0
1649750700000|2022-04-12 08:05:00|6638.37|6638.37|6619.79|6619.79|6641.48|6641.48|6615.17|6615.17|0
1649751000000|2022-04-12 08:10:00|6619.71|6619.71|6628.27|6628.27|6628.27|6628.27|6619.32|6619.32|0
1649751300000|2022-04-12 08:15:00|6628.11|6628.11|6627.29|6627.29|6631.7|6631.7|6627.2|6627.2|0
1649751600000|2022-04-12 08:20:00|6627.44|6627.44|6641.46|6641.46|6643.53|6643.53|6627.44|6627.44|0
1649751900000|2022-04-12 08:25:00|6641.08|6641.08|6644.4|6644.4|6644.49|6644.49|6636.48|6636.48|0
1649752200000|2022-04-12 08:30:00|6644.68|6644.68|6650.34|6650.34|6651.6|6651.6|6642|6642|0
1649752500000|2022-04-12 08:35:00|6650.5|6650.5|6667.08|6667.08|6670.72|6670.72|6650.5|6650.5|0
1649752800000|2022-04-12 08:40:00|6666.93|6666.93|6670.62|6670.62|6671.69|6671.69|6666.93|6666.93|0
1649753100000|2022-04-12 08:45:00|6671.51|6671.51|6668.01|6668.01|6676.41|6676.41|6667.44|6667.44|0
1649753400000|2022-04-12 08:50:00|6668.57|6668.57|6682.72|6682.72|6685.81|6685.81|6668.57|6668.57|0
1649753700000|2022-04-12 08:55:00|6682.66|6682.66|6675.07|6675.07|6682.72|6682.72|6675.07|6675.07|0
1649754000000|2022-04-12 09:00:00|6674.84|6674.84|6675.11|6675.11|6683.53|6683.53|6672.95|6672.95|0
1649754300000|2022-04-12 09:05:00|6675.57|6675.57|6701.42|6701.42|6701.42|6701.42|6675.57|6675.57|0
1649754600000|2022-04-12 09:10:00|6700.8|6700.8|6686.35|6686.35|6700.8|6700.8|6685.39|6685.39|0
1649754900000|2022-04-12 09:15:00|6686.46|6686.46|6686.81|6686.81|6690.9|6690.9|6684.88|6684.88|0
1649755200000|2022-04-12 09:20:00|6686.19|6686.19|6692.9|6692.9|6693.97|6693.97|6684.51|6684.51|0
1649755500000|2022-04-12 09:25:00|6692.52|6692.52|6691.5|6691.5|6694.68|6694.68|6689.28|6689.28|0
1649755800000|2022-04-12 09:30:00|6691.69|6691.69|6693|6693|6693.39|6693.39|6685.66|6685.66|0
1649756100000|2022-04-12 09:35:00|6693.15|6693.15|6696.64|6696.64|6697.65|6697.65|6691.13|6691.13|0
1649756400000|2022-04-12 09:40:00|6696.71|6696.71|6700.04|6700.04|6700.16|6700.16|6695.74|6695.74|0
1649756700000|2022-04-12 09:45:00|6699.89|6699.89|6698.38|6698.38|6701.16|6701.16|6695.89|6695.89|0
1649757000000|2022-04-12 09:50:00|6698.59|6698.59|6693.23|6693.23|6703|6703|6690.56|6690.56|0
1649757300000|2022-04-12 09:55:00|6692.93|6692.93|6684.25|6684.25|6693.53|6693.53|6684.19|6684.19|0
1649757600000|2022-04-12 10:00:00|6681.01|6681.01|6679.57|6679.57|6682.95|6682.95|6672.84|6672.84|0
1649757900000|2022-04-12 10:05:00|6677.06|6677.06|6678.9|6678.9|6679.85|6679.85|6671.62|6671.62|0
1649758200000|2022-04-12 10:10:00|6679.01|6679.01|6683.23|6683.23|6684.45|6684.45|6677.8|6677.8|0
1649758500000|2022-04-12 10:15:00|6683.31|6683.31|6678.36|6678.36|6683.31|6683.31|6677.54|6677.54|0
1649758800000|2022-04-12 10:20:00|6678.45|6678.45|6675.94|6675.94|6679.36|6679.36|6675.94|6675.94|0
1649759100000|2022-04-12 10:25:00|6676.01|6676.01|6679.87|6679.87|6680.29|6680.29|6674.55|6674.55|0
1649759400000|2022-04-12 10:30:00|6679.68|6679.68|6680.98|6680.98|6680.98|6680.98|6677.89|6677.89|0
1649759700000|2022-04-12 10:35:00|6680.77|6680.77|6682.31|6682.31|6698.99|6698.99|6680.77|6680.77|0
1649760000000|2022-04-12 10:40:00|6682.25|6682.25|6681.04|6681.04|6682.25|6682.25|6677.25|6677.25|0
1649760300000|2022-04-12 10:45:00|6680.66|6680.66|6682.34|6682.34|6682.34|6682.34|6678.16|6678.16|0
1649760600000|2022-04-12 10:50:00|6682.71|6682.71|6684.22|6684.22|6686.44|6686.44|6682.68|6682.68|0
1649760900000|2022-04-12 10:55:00|6684.31|6684.31|6677.11|6677.11|6685.52|6685.52|6676.93|6676.93|0
1649761200000|2022-04-12 11:00:00|6676.74|6676.74|6679.88|6679.88|6683.01|6683.01|6676.64|6676.64|0
1649761500000|2022-04-12 11:05:00|6679.67|6679.67|6684.06|6684.06|6686.24|6686.24|6679.11|6679.11|0
1649761800000|2022-04-12 11:10:00|6683.91|6683.91|6676.59|6676.59|6683.91|6683.91|6676.48|6676.48|0
1649762100000|2022-04-12 11:15:00|6676.43|6676.43|6667.91|6667.91|6676.43|6676.43|6666.25|6666.25|0
1649762400000|2022-04-12 11:20:00|6667.65|6667.65|6673.37|6673.37|6675.51|6675.51|6667.65|6667.65|0
1649762700000|2022-04-12 11:25:00|6673.01|6673.01|6677.41|6677.41|6679.17|6679.17|6672.46|6672.46|0
1649763000000|2022-04-12 11:30:00|6676.99|6676.99|6680.07|6680.07|6680.07|6680.07|6674.5|6674.5|0
1649763300000|2022-04-12 11:35:00|6680.27|6680.27|6677.69|6677.69|6681.71|6681.71|6677.54|6677.54|0
1649763600000|2022-04-12 11:40:00|6677.46|6677.46|6675.22|6675.22|6683.26|6683.26|6675.12|6675.12|0
1649763900000|2022-04-12 11:45:00|6675.8|6675.8|6669.58|6669.58|6676.7|6676.7|6669.36|6669.36|0
1649764200000|2022-04-12 11:50:00|6669.47|6669.47|6669.68|6669.68|6669.68|6669.68|6666.3|6666.3|0
1649764500000|2022-04-12 11:55:00|6669.72|6669.72|6669.17|6669.17|6670.41|6670.41|6667.61|6667.61|0
1649764800000|2022-04-12 12:00:00|6669.36|6669.36|6656.91|6656.91|6670.87|6670.87|6655.4|6655.4|0
1649765100000|2022-04-12 12:05:00|6657.13|6657.13|6666.29|6666.29|6666.8|6666.8|6657.13|6657.13|0
1649765400000|2022-04-12 12:10:00|6666.1|6666.1|6669.18|6669.18|6669.3|6669.3|6665.14|6665.14|0
1649765700000|2022-04-12 12:15:00|6669.59|6669.59|6673.42|6673.42|6674.26|6674.26|6669.42|6669.42|0
1649766000000|2022-04-12 12:20:00|6673.66|6673.66|6676.66|6676.66|6678.98|6678.98|6673.66|6673.66|0
1649766300000|2022-04-12 12:25:00|6677.12|6677.12|6656.81|6656.81|6677.65|6677.65|6656.68|6656.68|0
1649766600000|2022-04-12 12:30:00|6656.92|6656.92|6678.56|6678.56|6736.29|6736.29|6656.92|6656.92|0
1649766900000|2022-04-12 12:35:00|6678.64|6678.64|6684.92|6684.92|6685.83|6685.83|6678.18|6678.18|0
1649767200000|2022-04-12 12:40:00|6685.08|6685.08|6685.63|6685.63|6685.63|6685.63|6677.42|6677.42|0
1649767500000|2022-04-12 12:45:00|6685.93|6685.93|6707|6707|6707|6707|6685.93|6685.93|0
1649767800000|2022-04-12 12:50:00|6707.21|6707.21|6701.83|6701.83|6707.21|6707.21|6696.3|6696.3|0
1649768100000|2022-04-12 12:55:00|6701.74|6701.74|6685.14|6685.14|6702.02|6702.02|6684.82|6684.82|0
1649768400000|2022-04-12 13:00:00|6685.06|6685.06|6679.83|6679.83|6685.26|6685.26|6678.63|6678.63|0
1649768700000|2022-04-12 13:05:00|6679.72|6679.72|6667.86|6667.86|6680.2|6680.2|6655.93|6655.93|0
1649769000000|2022-04-12 13:10:00|6667.94|6667.94|6658.45|6658.45|6668.16|6668.16|6657.21|6657.21|0
1649769300000|2022-04-12 13:15:00|6658.52|6658.52|6662.06|6662.06|6666.22|6666.22|6655.57|6655.57|0
1649769600000|2022-04-12 13:20:00|6662.11|6662.11|6647.84|6647.84|6662.11|6662.11|6645.76|6645.76|0
1649769900000|2022-04-12 13:25:00|6647.58|6647.58|6647.86|6647.86|6651.97|6651.97|6646.7|6646.7|0
1649770200000|2022-04-12 13:30:00|6647.37|6647.37|6626.4|6626.4|6649.27|6649.27|6616.22|6616.22|0
1649770500000|2022-04-12 13:35:00|6626.21|6626.21|6633.65|6633.65|6641.39|6641.39|6620.72|6620.72|0
1649770800000|2022-04-12 13:40:00|6633.52|6633.52|6628.72|6628.72|6636.4|6636.4|6625.25|6625.25|0
1649771100000|2022-04-12 13:45:00|6628.87|6628.87|6644.85|6644.85|6648.07|6648.07|6621.56|6621.56|0
1649771400000|2022-04-12 13:50:00|6645.25|6645.25|6653.64|6653.64|6662.01|6662.01|6644.37|6644.37|0
1649771700000|2022-04-12 13:55:00|6653.19|6653.19|6669.81|6669.81|6669.81|6669.81|6652.4|6652.4|0
1649772000000|2022-04-12 14:00:00|6669.93|6669.93|6683.53|6683.53|6683.53|6683.53|6666.38|6666.38|0
1649772300000|2022-04-12 14:05:00|6683.17|6683.17|6690.64|6690.64|6690.64|6690.64|6680.09|6680.09|0
1649772600000|2022-04-12 14:10:00|6690.92|6690.92|6679.07|6679.07|6699.97|6699.97|6678.58|6678.58|0
1649772900000|2022-04-12 14:15:00|6679.8|6679.8|6668.33|6668.33|6683.24|6683.24|6666.28|6666.28|0
1649773200000|2022-04-12 14:20:00|6668.51|6668.51|6655.43|6655.43|6670.96|6670.96|6655.13|6655.13|0
1649773500000|2022-04-12 14:25:00|6655.47|6655.47|6644.3|6644.3|6660.65|6660.65|6644.09|6644.09|0
1649773800000|2022-04-12 14:30:00|6643.78|6643.78|6638.54|6638.54|6645.15|6645.15|6633.96|6633.96|0
1649774100000|2022-04-12 14:35:00|6639.26|6639.26|6627.29|6627.29|6647.45|6647.45|6625.31|6625.31|0
1649774400000|2022-04-12 14:40:00|6627.24|6627.24|6624.16|6624.16|6629.68|6629.68|6619.96|6619.96|0
1649774700000|2022-04-12 14:45:00|6623.82|6623.82|6611.69|6611.69|6624.39|6624.39|6611.02|6611.02|0
1649775000000|2022-04-12 14:50:00|6611.45|6611.45|6613.07|6613.07|6613.44|6613.44|6601.49|6601.49|0
1649775300000|2022-04-12 14:55:00|6613.26|6613.26|6612.2|6612.2|6617.79|6617.79|6609.71|6609.71|0
1649775600000|2022-04-12 15:00:00|6611.94|6611.94|6629.81|6629.81|6629.81|6629.81|6611.38|6611.38|0
1649775900000|2022-04-12 15:05:00|6629.94|6629.94|6627.33|6627.33|6630.89|6630.89|6626.93|6626.93|0
1649776200000|2022-04-12 15:10:00|6626.73|6626.73|6626.9|6626.9|6629.74|6629.74|6624.51|6624.51|0
1649776500000|2022-04-12 15:15:00|6626.79|6626.79|6628.17|6628.17|6632.26|6632.26|6626.61|6626.61|0
1649776800000|2022-04-12 15:20:00|6628.13|6628.13|6625.23|6625.23|6631.5|6631.5|6625.23|6625.23|0
1649777100000|2022-04-12 15:25:00|6625.36|6625.36|6634.71|6634.71|6639.98|6639.98|6625.36|6625.36|0
1649834100000|2022-04-13 07:15:00|6577.67|6577.67|6588.3|6588.3|6592.76|6592.76|6574.62|6574.62|0
1649834400000|2022-04-13 07:20:00|6588.41|6588.41|6598.25|6598.25|6604.81|6604.81|6588.41|6588.41|0
1649834700000|2022-04-13 07:25:00|6598.69|6598.69|6605.32|6605.32|6611.67|6611.67|6598.64|6598.64|0
1649835000000|2022-04-13 07:30:00|6605.1|6605.1|6581.2|6581.2|6605.1|6605.1|6581.2|6581.2|0
1649835300000|2022-04-13 07:35:00|6581.11|6581.11|6570.94|6570.94|6581.11|6581.11|6568.74|6568.74|0
1649835600000|2022-04-13 07:40:00|6570.81|6570.81|6574.09|6574.09|6575.86|6575.86|6567.71|6567.71|0
1649835900000|2022-04-13 07:45:00|6573.95|6573.95|6567.06|6567.06|6574.29|6574.29|6565.37|6565.37|0
1649836200000|2022-04-13 07:50:00|6566.7|6566.7|6567.38|6567.38|6567.72|6567.72|6561.79|6561.79|0
1649836500000|2022-04-13 07:55:00|6567.32|6567.32|6567.86|6567.86|6573.8|6573.8|6566.4|6566.4|0
1649836800000|2022-04-13 08:00:00|6567.8|6567.8|6574.01|6574.01|6574.01|6574.01|6564.26|6564.26|0
1649837100000|2022-04-13 08:05:00|6573.63|6573.63|6596.83|6596.83|6597.85|6597.85|6573.33|6573.33|0
1649837400000|2022-04-13 08:10:00|6596.75|6596.75|6597.3|6597.3|6601.68|6601.68|6595.81|6595.81|0
1649837700000|2022-04-13 08:15:00|6597.51|6597.51|6585.53|6585.53|6598.41|6598.41|6585.53|6585.53|0
1649838000000|2022-04-13 08:20:00|6585.57|6585.57|6579.27|6579.27|6585.78|6585.78|6579.27|6579.27|0
1649838300000|2022-04-13 08:25:00|6578.67|6578.67|6565.55|6565.55|6578.67|6578.67|6561.41|6561.41|0
1649838600000|2022-04-13 08:30:00|6565.74|6565.74|6569.84|6569.84|6570.56|6570.56|6560.61|6560.61|0
1649838900000|2022-04-13 08:35:00|6569.77|6569.77|6560.74|6560.74|6569.9|6569.9|6557.57|6557.57|0
1649839200000|2022-04-13 08:40:00|6560.59|6560.59|6561.37|6561.37|6563.17|6563.17|6559.19|6559.19|0
1649839500000|2022-04-13 08:45:00|6561.56|6561.56|6570.31|6570.31|6570.9|6570.9|6561.56|6561.56|0
1649839800000|2022-04-13 08:50:00|6570.16|6570.16|6571.89|6571.89|6571.89|6571.89|6568.33|6568.33|0
1649840100000|2022-04-13 08:55:00|6572.12|6572.12|6566.35|6566.35|6573.32|6573.32|6566.24|6566.24|0
1649840400000|2022-04-13 09:00:00|6566.19|6566.19|6564.83|6564.83|6567.4|6567.4|6561.38|6561.38|0
1649840700000|2022-04-13 09:05:00|6564.75|6564.75|6551.71|6551.71|6564.75|6564.75|6550.22|6550.22|0
1649841000000|2022-04-13 09:10:00|6551.82|6551.82|6552.24|6552.24|6555.8|6555.8|6551.54|6551.54|0
1649841300000|2022-04-13 09:15:00|6552.45|6552.45|6535.43|6535.43|6552.6|6552.6|6533.82|6533.82|0
1649841600000|2022-04-13 09:20:00|6535.21|6535.21|6527.16|6527.16|6535.21|6535.21|6527.03|6527.03|0
1649841900000|2022-04-13 09:25:00|6526.93|6526.93|6510.77|6510.77|6529.43|6529.43|6509.8|6509.8|0
1649842200000|2022-04-13 09:30:00|6511.85|6511.85|6513.84|6513.84|6514.04|6514.04|6509.57|6509.57|0
1649842500000|2022-04-13 09:35:00|6513.61|6513.61|6497.44|6497.44|6513.84|6513.84|6487.82|6487.82|0
1649842800000|2022-04-13 09:40:00|6497.58|6497.58|6497.94|6497.94|6502.67|6502.67|6497.58|6497.58|0
1649843100000|2022-04-13 09:45:00|6498.08|6498.08|6494.65|6494.65|6500.99|6500.99|6492.23|6492.23|0
1649843400000|2022-04-13 09:50:00|6494.94|6494.94|6484.42|6484.42|6494.94|6494.94|6479.96|6479.96|0
1649843700000|2022-04-13 09:55:00|6485.61|6485.61|6483.71|6483.71|6489.09|6489.09|6483.71|6483.71|0
1649844000000|2022-04-13 10:00:00|6483.97|6483.97|6494.9|6494.9|6495.27|6495.27|6483.97|6483.97|0
1649844300000|2022-04-13 10:05:00|6495.34|6495.34|6494.61|6494.61|6500.85|6500.85|6494.61|6494.61|0
1649844600000|2022-04-13 10:10:00|6494.2|6494.2|6500.3|6500.3|6500.3|6500.3|6493.84|6493.84|0
1649844900000|2022-04-13 10:15:00|6500.45|6500.45|6499.32|6499.32|6507.92|6507.92|6499.28|6499.28|0
1649845200000|2022-04-13 10:20:00|6501.12|6501.12|6496.04|6496.04|6504.22|6504.22|6496.04|6496.04|0
1649845500000|2022-04-13 10:25:00|6495.32|6495.32|6502.3|6502.3|6502.49|6502.49|6494.45|6494.45|0
1649845800000|2022-04-13 10:30:00|6501.93|6501.93|6508.02|6508.02|6508.42|6508.42|6501.93|6501.93|0
1649846100000|2022-04-13 10:35:00|6509.21|6509.21|6515.6|6515.6|6515.7|6515.7|6508.49|6508.49|0
1649846400000|2022-04-13 10:40:00|6515.94|6515.94|6516.58|6516.58|6519.19|6519.19|6515.13|6515.13|0
1649846700000|2022-04-13 10:45:00|6516.81|6516.81|6518.86|6518.86|6519.71|6519.71|6513.95|6513.95|0
1649847000000|2022-04-13 10:50:00|6518.95|6518.95|6527.14|6527.14|6527.32|6527.32|6518.12|6518.12|0
1649847300000|2022-04-13 10:55:00|6527.5|6527.5|6534.75|6534.75|6534.75|6534.75|6527.29|6527.29|0
1649847600000|2022-04-13 11:00:00|6534.94|6534.94|6545.56|6545.56|6546.77|6546.77|6534.94|6534.94|0
1649847900000|2022-04-13 11:05:00|6545.48|6545.48|6548.08|6548.08|6550.16|6550.16|6545.48|6545.48|0
1649848200000|2022-04-13 11:10:00|6548.29|6548.29|6547.86|6547.86|6553.4|6553.4|6547.06|6547.06|0
1649848500000|2022-04-13 11:15:00|6547.94|6547.94|6553.7|6553.7|6554.83|6554.83|6547.75|6547.75|0
1649848800000|2022-04-13 11:20:00|6553.62|6553.62|6551.35|6551.35|6556.54|6556.54|6550.47|6550.47|0
1649849100000|2022-04-13 11:25:00|6551.27|6551.27|6553|6553|6553|6553|6543.55|6543.55|0
1649849400000|2022-04-13 11:30:00|6552.77|6552.77|6548.3|6548.3|6554.81|6554.81|6547.22|6547.22|0
1649849700000|2022-04-13 11:35:00|6548.45|6548.45|6556.28|6556.28|6557.82|6557.82|6548.45|6548.45|0
1649850000000|2022-04-13 11:40:00|6556.15|6556.15|6563.67|6563.67|6563.67|6563.67|6555.34|6555.34|0
1649850300000|2022-04-13 11:45:00|6563.76|6563.76|6566.26|6566.26|6568.33|6568.33|6563.38|6563.38|0
1649850600000|2022-04-13 11:50:00|6566.03|6566.03|6568.39|6568.39|6572.09|6572.09|6565.9|6565.9|0
1649850900000|2022-04-13 11:55:00|6568.15|6568.15|6567.64|6567.64|6574.87|6574.87|6567.49|6567.49|0
1649851200000|2022-04-13 12:00:00|6567.97|6567.97|6558.34|6558.34|6567.97|6567.97|6557.96|6557.96|0
1649851500000|2022-04-13 12:05:00|6558.42|6558.42|6551.1|6551.1|6560.78|6560.78|6551.1|6551.1|0
1649851800000|2022-04-13 12:10:00|6551.36|6551.36|6545.73|6545.73|6551.36|6551.36|6541.94|6541.94|0
1649852100000|2022-04-13 12:15:00|6545.36|6545.36|6546.43|6546.43|6547.81|6547.81|6543.28|6543.28|0
1649852400000|2022-04-13 12:20:00|6546.51|6546.51|6539.96|6539.96|6548.7|6548.7|6539.77|6539.77|0
1649852700000|2022-04-13 12:25:00|6540.01|6540.01|6548.84|6548.84|6548.84|6548.84|6537.97|6537.97|0
1649853000000|2022-04-13 12:30:00|6548.95|6548.95|6556.37|6556.37|6556.37|6556.37|6543.65|6543.65|0
1649853300000|2022-04-13 12:35:00|6556.58|6556.58|6563.15|6563.15|6563.31|6563.31|6555.67|6555.67|0
1649853600000|2022-04-13 12:40:00|6563.04|6563.04|6565.69|6565.69|6566.49|6566.49|6561.96|6561.96|0
1649853900000|2022-04-13 12:45:00|6565.77|6565.77|6560.61|6560.61|6570.27|6570.27|6560.49|6560.49|0
1649854200000|2022-04-13 12:50:00|6560.79|6560.79|6555.49|6555.49|6560.79|6560.79|6554.52|6554.52|0
1649854500000|2022-04-13 12:55:00|6555.57|6555.57|6548.51|6548.51|6555.88|6555.88|6548.51|6548.51|0
1649854800000|2022-04-13 13:00:00|6548.29|6548.29|6549.12|6549.12|6551.47|6551.47|6543.48|6543.48|0
1649855100000|2022-04-13 13:05:00|6549.23|6549.23|6542.45|6542.45|6550.88|6550.88|6541.53|6541.53|0
1649855400000|2022-04-13 13:10:00|6542.63|6542.63|6547.54|6547.54|6547.9|6547.9|6542.06|6542.06|0
1649855700000|2022-04-13 13:15:00|6547.62|6547.62|6556.84|6556.84|6557.89|6557.89|6547.47|6547.47|0
1649856000000|2022-04-13 13:20:00|6556.61|6556.61|6558.31|6558.31|6558.68|6558.68|6554.64|6554.64|0
1649856300000|2022-04-13 13:25:00|6558.42|6558.42|6552.87|6552.87|6559.03|6559.03|6551.29|6551.29|0
1649856600000|2022-04-13 13:30:00|6552.79|6552.79|6561.39|6561.39|6563.72|6563.72|6552.27|6552.27|0
1649856900000|2022-04-13 13:35:00|6561.58|6561.58|6597.58|6597.58|6602.09|6602.09|6561.58|6561.58|0
1649857200000|2022-04-13 13:40:00|6597.9|6597.9|6589.94|6589.94|6600.17|6600.17|6588.01|6588.01|0
1649857500000|2022-04-13 13:45:00|6589.99|6589.99|6609.25|6609.25|6610.39|6610.39|6589.18|6589.18|0
1649857800000|2022-04-13 13:50:00|6609.33|6609.33|6612.15|6612.15|6615.33|6615.33|6603.85|6603.85|0
1649858100000|2022-04-13 13:55:00|6611.96|6611.96|6602.77|6602.77|6612.44|6612.44|6602.22|6602.22|0
1649858400000|2022-04-13 14:00:00|6602.96|6602.96|6618.14|6618.14|6618.14|6618.14|6597.65|6597.65|0
1649858700000|2022-04-13 14:05:00|6618.48|6618.48|6626.66|6626.66|6629.1|6629.1|6618.32|6618.32|0
1649859000000|2022-04-13 14:10:00|6626.73|6626.73|6633.78|6633.78|6638.6|6638.6|6622.34|6622.34|0
1649859300000|2022-04-13 14:15:00|6634.25|6634.25|6639.02|6639.02|6645.37|6645.37|6633.73|6633.73|0
1649859600000|2022-04-13 14:20:00|6639.12|6639.12|6633.55|6633.55|6639.12|6639.12|6631.6|6631.6|0
1649859900000|2022-04-13 14:25:00|6633.62|6633.62|6619.18|6619.18|6634.08|6634.08|6618.89|6618.89|0
1649860200000|2022-04-13 14:30:00|6618.97|6618.97|6633.37|6633.37|6633.83|6633.83|6618.49|6618.49|0
1649860500000|2022-04-13 14:35:00|6633.26|6633.26|6633.74|6633.74|6635.54|6635.54|6631.12|6631.12|0
1649860800000|2022-04-13 14:40:00|6633.51|6633.51|6650.26|6650.26|6650.29|6650.29|6628.79|6628.79|0
1649861100000|2022-04-13 14:45:00|6650.64|6650.64|6653.71|6653.71|6656.79|6656.79|6650.64|6650.64|0
1649861400000|2022-04-13 14:50:00|6653.94|6653.94|6662.1|6662.1|6662.51|6662.51|6651.03|6651.03|0
1649861700000|2022-04-13 14:55:00|6661.99|6661.99|6662.67|6662.67|6664.61|6664.61|6658.32|6658.32|0
1649862000000|2022-04-13 15:00:00|6662.49|6662.49|6666.75|6666.75|6668.11|6668.11|6661.25|6661.25|0
1649862300000|2022-04-13 15:05:00|6666.67|6666.67|6669.39|6669.39|6671.26|6671.26|6665.83|6665.83|0
1649862600000|2022-04-13 15:10:00|6669.09|6669.09|6673.37|6673.37|6673.52|6673.52|6667.3|6667.3|0
1649862900000|2022-04-13 15:15:00|6673.18|6673.18|6677.81|6677.81|6678.69|6678.69|6671.99|6671.99|0
1649863200000|2022-04-13 15:20:00|6677.6|6677.6|6677.57|6677.57|6684.95|6684.95|6677.57|6677.57|0
1649863500000|2022-04-13 15:25:00|6677.36|6677.36|6681.47|6681.47|6686.62|6686.62|6677.14|6677.14|0
1649920500000|2022-04-14 07:15:00|6756.19|6756.19|6748.49|6748.49|6756.82|6756.82|6741.73|6741.73|0
1649920800000|2022-04-14 07:20:00|6747.41|6747.41|6750.19|6750.19|6753.72|6753.72|6732.96|6732.96|0
1649921100000|2022-04-14 07:25:00|6749.96|6749.96|6781.04|6781.04|6781.04|6781.04|6748.84|6748.84|0
1649921400000|2022-04-14 07:30:00|6781.48|6781.48|6784.56|6784.56|6786.27|6786.27|6777.56|6777.56|0
1649921700000|2022-04-14 07:35:00|6783.85|6783.85|6786.06|6786.06|6786.42|6786.42|6776.78|6776.78|0
1649922000000|2022-04-14 07:40:00|6786.35|6786.35|6785.88|6785.88|6789.9|6789.9|6784.39|6784.39|0
1649922300000|2022-04-14 07:45:00|6786.35|6786.35|6783.21|6783.21|6790.22|6790.22|6780.63|6780.63|0
1649922600000|2022-04-14 07:50:00|6783.39|6783.39|6769.33|6769.33|6783.39|6783.39|6768.55|6768.55|0
1649922900000|2022-04-14 07:55:00|6769.61|6769.61|6776.37|6776.37|6780.27|6780.27|6768.76|6768.76|0
1649923200000|2022-04-14 08:00:00|6776.75|6776.75|6772.34|6772.34|6783.58|6783.58|6771.98|6771.98|0
1649923500000|2022-04-14 08:05:00|6772.27|6772.27|6782.65|6782.65|6783.06|6783.06|6771.16|6771.16|0
1649923800000|2022-04-14 08:10:00|6781.9|6781.9|6776.69|6776.69|6785.15|6785.15|6775.59|6775.59|0
1649924100000|2022-04-14 08:15:00|6776.42|6776.42|6763.63|6763.63|6777.72|6777.72|6763.17|6763.17|0
1649924400000|2022-04-14 08:20:00|6763.39|6763.39|6751.54|6751.54|6763.39|6763.39|6751.13|6751.13|0
1649924700000|2022-04-14 08:25:00|6751.58|6751.58|6755.42|6755.42|6756.95|6756.95|6746.38|6746.38|0
1649925000000|2022-04-14 08:30:00|6755.14|6755.14|6755.71|6755.71|6757.01|6757.01|6754.3|6754.3|0
1649925300000|2022-04-14 08:35:00|6755.56|6755.56|6758.28|6758.28|6758.28|6758.28|6751.04|6751.04|0
1649925600000|2022-04-14 08:40:00|6758|6758|6760.83|6760.83|6764.17|6764.17|6757.87|6757.87|0
1649925900000|2022-04-14 08:45:00|6760.7|6760.7|6762.17|6762.17|6762.17|6762.17|6757.3|6757.3|0
1649926200000|2022-04-14 08:50:00|6762.07|6762.07|6774.83|6774.83|6774.83|6774.83|6762.07|6762.07|0
1649926500000|2022-04-14 08:55:00|6774.7|6774.7|6779.67|6779.67|6779.67|6779.67|6771.16|6771.16|0
1649926800000|2022-04-14 09:00:00|6780.14|6780.14|6785.21|6785.21|6787.05|6787.05|6779.22|6779.22|0
1649927100000|2022-04-14 09:05:00|6785.6|6785.6|6804.45|6804.45|6807.09|6807.09|6785.6|6785.6|0
1649927400000|2022-04-14 09:10:00|6804.19|6804.19|6803.6|6803.6|6804.19|6804.19|6801.95|6801.95|0
1649927700000|2022-04-14 09:15:00|6803.79|6803.79|6786.91|6786.91|6808.66|6808.66|6786.91|6786.91|0
1649928000000|2022-04-14 09:20:00|6786.97|6786.97|6784.86|6784.86|6791.99|6791.99|6784.86|6784.86|0
1649928300000|2022-04-14 09:25:00|6785|6785|6779.83|6779.83|6785.94|6785.94|6779.83|6779.83|0
1649928600000|2022-04-14 09:30:00|6779.78|6779.78|6782.53|6782.53|6783.74|6783.74|6777.75|6777.75|0
1649928900000|2022-04-14 09:35:00|6783.43|6783.43|6788.21|6788.21|6788.97|6788.97|6783.43|6783.43|0
1649929200000|2022-04-14 09:40:00|6788.25|6788.25|6786.68|6786.68|6789.17|6789.17|6785.61|6785.61|0
1649929500000|2022-04-14 09:45:00|6787.37|6787.37|6797.15|6797.15|6799.81|6799.81|6787.37|6787.37|0
1649929800000|2022-04-14 09:50:00|6796.91|6796.91|6792.82|6792.82|6796.91|6796.91|6772.31|6772.31|0
1649930100000|2022-04-14 09:55:00|6792.72|6792.72|6791.29|6791.29|6793.64|6793.64|6788|6788|0
1649930400000|2022-04-14 10:00:00|6791.5|6791.5|6805.55|6805.55|6806.06|6806.06|6791.36|6791.36|0
1649930700000|2022-04-14 10:05:00|6805.76|6805.76|6804.38|6804.38|6806.84|6806.84|6803.23|6803.23|0
1649931000000|2022-04-14 10:10:00|6804.19|6804.19|6807.32|6807.32|6808.88|6808.88|6803.89|6803.89|0
1649931300000|2022-04-14 10:15:00|6808.04|6808.04|6810.28|6810.28|6812.38|6812.38|6807.3|6807.3|0
1649931600000|2022-04-14 10:20:00|6810.02|6810.02|6811.4|6811.4|6816.25|6816.25|6810.02|6810.02|0
1649931900000|2022-04-14 10:25:00|6811.45|6811.45|6807.59|6807.59|6811.69|6811.69|6805.88|6805.88|0
1649932200000|2022-04-14 10:30:00|6807.68|6807.68|6806.13|6806.13|6808.59|6808.59|6805.08|6805.08|0
1649932500000|2022-04-14 10:35:00|6805.81|6805.81|6806.37|6806.37|6808.32|6808.32|6802.79|6802.79|0
1649932800000|2022-04-14 10:40:00|6806.09|6806.09|6810.63|6810.63|6810.63|6810.63|6805.43|6805.43|0
1649933100000|2022-04-14 10:45:00|6810.74|6810.74|6816.99|6816.99|6818.87|6818.87|6810.17|6810.17|0
1649933400000|2022-04-14 10:50:00|6817.18|6817.18|6822.33|6822.33|6822.85|6822.85|6817.07|6817.07|0
1649933700000|2022-04-14 10:55:00|6822.63|6822.63|6817.44|6817.44|6822.63|6822.63|6815.93|6815.93|0
1649934000000|2022-04-14 11:00:00|6817.21|6817.21|6837.85|6837.85|6837.85|6837.85|6816.19|6816.19|0
1649934300000|2022-04-14 11:05:00|6837.63|6837.63|6833.14|6833.14|6838.73|6838.73|6832.93|6832.93|0
1649934600000|2022-04-14 11:10:00|6833.53|6833.53|6827.62|6827.62|6833.53|6833.53|6827.41|6827.41|0
1649934900000|2022-04-14 11:15:00|6827.57|6827.57|6819.14|6819.14|6827.57|6827.57|6818.95|6818.95|0
1649935200000|2022-04-14 11:20:00|6818.06|6818.06|6819.23|6819.23|6819.23|6819.23|6815.7|6815.7|0
1649935500000|2022-04-14 11:25:00|6819.39|6819.39|6816.91|6816.91|6819.8|6819.8|6816.28|6816.28|0
1649935800000|2022-04-14 11:30:00|6816.75|6816.75|6818.67|6818.67|6818.67|6818.67|6815.22|6815.22|0
1649936100000|2022-04-14 11:35:00|6819.39|6819.39|6832.51|6832.51|6832.51|6832.51|6819.39|6819.39|0
1649936400000|2022-04-14 11:40:00|6832.73|6832.73|6844.44|6844.44|6844.44|6844.44|6832.73|6832.73|0
1649936700000|2022-04-14 11:45:00|6844.57|6844.57|6847.37|6847.37|6857.84|6857.84|6842.97|6842.97|0
1649937000000|2022-04-14 11:50:00|6847.58|6847.58|6836.22|6836.22|6847.96|6847.96|6830.86|6830.86|0
1649937300000|2022-04-14 11:55:00|6835.19|6835.19|6849.17|6849.17|6849.54|6849.54|6833.59|6833.59|0
1649937600000|2022-04-14 12:00:00|6849.22|6849.22|6841.4|6841.4|6849.22|6849.22|6840.97|6840.97|0
1649937900000|2022-04-14 12:05:00|6840.8|6840.8|6847.3|6847.3|6847.3|6847.3|6840.5|6840.5|0
1649938200000|2022-04-14 12:10:00|6847.43|6847.43|6851.15|6851.15|6852.2|6852.2|6847.3|6847.3|0
1649938500000|2022-04-14 12:15:00|6851.35|6851.35|6854.43|6854.43|6854.43|6854.43|6849.99|6849.99|0
1649938800000|2022-04-14 12:20:00|6854.54|6854.54|6859.94|6859.94|6860.15|6860.15|6852.81|6852.81|0
1649939100000|2022-04-14 12:25:00|6860.21|6860.21|6862.26|6862.26|6865.32|6865.32|6860.19|6860.19|0
1649939400000|2022-04-14 12:30:00|6861.88|6861.88|6858.46|6858.46|6864.9|6864.9|6858.2|6858.2|0
1649939700000|2022-04-14 12:35:00|6859.18|6859.18|6861.87|6861.87|6862.67|6862.67|6855.98|6855.98|0
1649940000000|2022-04-14 12:40:00|6861.41|6861.41|6860.97|6860.97|6863.07|6863.07|6858.25|6858.25|0
1649940300000|2022-04-14 12:45:00|6861.05|6861.05|6861.61|6861.61|6868.75|6868.75|6860.89|6860.89|0
1649940600000|2022-04-14 12:50:00|6861.54|6861.54|6856|6856|6862.74|6862.74|6853.88|6853.88|0
1649940900000|2022-04-14 12:55:00|6855.86|6855.86|6856.96|6856.96|6858.35|6858.35|6855.27|6855.27|0
1649941200000|2022-04-14 13:00:00|6858.17|6858.17|6858.37|6858.37|6859.75|6859.75|6857.22|6857.22|0
1649941500000|2022-04-14 13:05:00|6858.6|6858.6|6855.84|6855.84|6859.5|6859.5|6855.84|6855.84|0
1649941800000|2022-04-14 13:10:00|6856.08|6856.08|6855.5|6855.5|6860.12|6860.12|6855.15|6855.15|0
1649942100000|2022-04-14 13:15:00|6855.99|6855.99|6854.19|6854.19|6856.86|6856.86|6852.6|6852.6|0
1649942400000|2022-04-14 13:20:00|6854.28|6854.28|6856.69|6856.69|6858.06|6858.06|6850.35|6850.35|0
1649942700000|2022-04-14 13:25:00|6856.77|6856.77|6868.54|6868.54|6870.05|6870.05|6856.77|6856.77|0
1649943000000|2022-04-14 13:30:00|6868.38|6868.38|6875.44|6875.44|6876.67|6876.67|6867.41|6867.41|0
1649943300000|2022-04-14 13:35:00|6875.81|6875.81|6860.24|6860.24|6877.97|6877.97|6859.39|6859.39|0
1649943600000|2022-04-14 13:40:00|6860.16|6860.16|6851.93|6851.93|6863.86|6863.86|6851.93|6851.93|0
1649943900000|2022-04-14 13:45:00|6851.85|6851.85|6864.11|6864.11|6864.24|6864.24|6851.13|6851.13|0
1649944200000|2022-04-14 13:50:00|6864.35|6864.35|6873.59|6873.59|6873.64|6873.64|6862.7|6862.7|0
1649944500000|2022-04-14 13:55:00|6873.51|6873.51|6868.25|6868.25|6874.66|6874.66|6866.24|6866.24|0
1649944800000|2022-04-14 14:00:00|6868.41|6868.41|6888.31|6888.31|6890.05|6890.05|6868.41|6868.41|0
1649945100000|2022-04-14 14:05:00|6888.2|6888.2|6878.71|6878.71|6888.2|6888.2|6874.98|6874.98|0
1649945400000|2022-04-14 14:10:00|6878.8|6878.8|6889.03|6889.03|6894.84|6894.84|6878.8|6878.8|0
1649945700000|2022-04-14 14:15:00|6889.47|6889.47|6891.52|6891.52|6894.46|6894.46|6885.36|6885.36|0
1649946000000|2022-04-14 14:20:00|6891.65|6891.65|6896.27|6896.27|6896.7|6896.7|6889.4|6889.4|0
1649946300000|2022-04-14 14:25:00|6896.57|6896.57|6892.15|6892.15|6896.69|6896.69|6891.21|6891.21|0
1649946600000|2022-04-14 14:30:00|6892.35|6892.35|6893.93|6893.93|6901.08|6901.08|6892.08|6892.08|0
1649946900000|2022-04-14 14:35:00|6893.63|6893.63|6889.88|6889.88|6895.4|6895.4|6886.31|6886.31|0
1649947200000|2022-04-14 14:40:00|6889.99|6889.99|6881.64|6881.64|6890.19|6890.19|6880.7|6880.7|0
1649947500000|2022-04-14 14:45:00|6881.54|6881.54|6868.02|6868.02|6881.71|6881.71|6868.02|6868.02|0
1649947800000|2022-04-14 14:50:00|6868.1|6868.1|6869.72|6869.72|6870.47|6870.47|6861.09|6861.09|0
1649948100000|2022-04-14 14:55:00|6869.85|6869.85|6877|6877|6877.71|6877.71|6868.76|6868.76|0
1649948400000|2022-04-14 15:00:00|6876.92|6876.92|6883.92|6883.92|6884.3|6884.3|6876.27|6876.27|0
1649948700000|2022-04-14 15:05:00|6883.77|6883.77|6875.31|6875.31|6883.84|6883.84|6870.6|6870.6|0
1649949000000|2022-04-14 15:10:00|6875.61|6875.61|6876.25|6876.25|6878.43|6878.43|6870.58|6870.58|0
1649949300000|2022-04-14 15:15:00|6876.38|6876.38|6867.88|6867.88|6878.01|6878.01|6867.34|6867.34|0
1649949600000|2022-04-14 15:20:00|6867.82|6867.82|6878.05|6878.05|6878.46|6878.46|6866.08|6866.08|0
1649949900000|2022-04-14 15:25:00|6878.13|6878.13|6877.06|6877.06|6879.75|6879.75|6875.05|6875.05|0
1650352500000|2022-04-19 07:15:00|6745.51|6745.51|6758.04|6758.04|6759.88|6759.88|6738.28|6738.28|0
1650352800000|2022-04-19 07:20:00|6758.43|6758.43|6771.22|6771.22|6772.31|6772.31|6752.71|6752.71|0
1650353100000|2022-04-19 07:25:00|6771.97|6771.97|6776.69|6776.69|6777.75|6777.75|6771.97|6771.97|0
1650353400000|2022-04-19 07:30:00|6772.48|6772.48|6781.34|6781.34|6788.13|6788.13|6772.4|6772.4|0
1650353700000|2022-04-19 07:35:00|6781.42|6781.42|6772.72|6772.72|6787.13|6787.13|6761.15|6761.15|0
1650354000000|2022-04-19 07:40:00|6772.5|6772.5|6781.69|6781.69|6781.84|6781.84|6766.56|6766.56|0
1650354300000|2022-04-19 07:45:00|6782.44|6782.44|6815.88|6815.88|6816.77|6816.77|6782.28|6782.28|0
1650354600000|2022-04-19 07:50:00|6816.2|6816.2|6800.32|6800.32|6817.59|6817.59|6800.25|6800.25|0
1650354900000|2022-04-19 07:55:00|6801.4|6801.4|6824.89|6824.89|6828.05|6828.05|6801.4|6801.4|0
1650355200000|2022-04-19 08:00:00|6823.43|6823.43|6824.53|6824.53|6827.24|6827.24|6818.23|6818.23|0
1650355500000|2022-04-19 08:05:00|6825.43|6825.43|6818.02|6818.02|6827.44|6827.44|6815.51|6815.51|0
1650355800000|2022-04-19 08:10:00|6817.92|6817.92|6807.03|6807.03|6817.92|6817.92|6803.92|6803.92|0
1650356100000|2022-04-19 08:15:00|6807.2|6807.2|6821.54|6821.54|6823.11|6823.11|6805.76|6805.76|0
1650356400000|2022-04-19 08:20:00|6821.14|6821.14|6827.85|6827.85|6832.27|6832.27|6820.9|6820.9|0
1650356700000|2022-04-19 08:25:00|6828.23|6828.23|6818.51|6818.51|6828.32|6828.32|6817.05|6817.05|0
1650357000000|2022-04-19 08:30:00|6819.4|6819.4|6823.88|6823.88|6824.7|6824.7|6818.76|6818.76|0
1650357300000|2022-04-19 08:35:00|6823.77|6823.77|6818.74|6818.74|6823.77|6823.77|6817.72|6817.72|0
1650357600000|2022-04-19 08:40:00|6819.04|6819.04|6811.1|6811.1|6820.35|6820.35|6811.1|6811.1|0
1650357900000|2022-04-19 08:45:00|6810.91|6810.91|6805.49|6805.49|6814.04|6814.04|6804.19|6804.19|0
1650358200000|2022-04-19 08:50:00|6805.58|6805.58|6803.54|6803.54|6812.04|6812.04|6803.34|6803.34|0
1650358500000|2022-04-19 08:55:00|6803.49|6803.49|6808.77|6808.77|6808.88|6808.88|6803.49|6803.49|0
1650358800000|2022-04-19 09:00:00|6809|6809|6800.21|6800.21|6809.41|6809.41|6800.21|6800.21|0
1650359100000|2022-04-19 09:05:00|6800.12|6800.12|6790.28|6790.28|6800.12|6800.12|6788.82|6788.82|0
1650359400000|2022-04-19 09:10:00|6789.98|6789.98|6786.54|6786.54|6790.68|6790.68|6780.23|6780.23|0
1650359700000|2022-04-19 09:15:00|6788.16|6788.16|6787.17|6787.17|6789.1|6789.1|6785.35|6785.35|0
1650360000000|2022-04-19 09:20:00|6787.07|6787.07|6794.82|6794.82|6796.3|6796.3|6786.7|6786.7|0
1650360300000|2022-04-19 09:25:00|6794.69|6794.69|6795.21|6795.21|6796.6|6796.6|6793.93|6793.93|0
1650360600000|2022-04-19 09:30:00|6795.01|6795.01|6800.92|6800.92|6800.94|6800.94|6793.26|6793.26|0
1650360900000|2022-04-19 09:35:00|6801.38|6801.38|6797.41|6797.41|6803.69|6803.69|6797.41|6797.41|0
1650361200000|2022-04-19 09:40:00|6797|6797|6795.57|6795.57|6797.06|6797.06|6791.85|6791.85|0
1650361500000|2022-04-19 09:45:00|6795.65|6795.65|6790.61|6790.61|6797.32|6797.32|6790.61|6790.61|0
1650361800000|2022-04-19 09:50:00|6790.28|6790.28|6773.47|6773.47|6790.28|6790.28|6773.47|6773.47|0
1650362100000|2022-04-19 09:55:00|6774.18|6774.18|6773.17|6773.17|6774.71|6774.71|6769.64|6769.64|0
1650362400000|2022-04-19 10:00:00|6773.37|6773.37|6776.87|6776.87|6779.65|6779.65|6772.87|6772.87|0
1650362700000|2022-04-19 10:05:00|6776.68|6776.68|6774.34|6774.34|6777.77|6777.77|6773.43|6773.43|0
1650363000000|2022-04-19 10:10:00|6774.05|6774.05|6774.89|6774.89|6776.22|6776.22|6768.56|6768.56|0
1650363300000|2022-04-19 10:15:00|6775.05|6775.05|6776.61|6776.61|6778.27|6778.27|6775.03|6775.03|0
1650363600000|2022-04-19 10:20:00|6775.95|6775.95|6780.91|6780.91|6783.24|6783.24|6775.13|6775.13|0
1650363900000|2022-04-19 10:25:00|6780.99|6780.99|6769.06|6769.06|6781.31|6781.31|6768.85|6768.85|0
1650364200000|2022-04-19 10:30:00|6769.27|6769.27|6766.77|6766.77|6770.98|6770.98|6766.47|6766.47|0
1650364500000|2022-04-19 10:35:00|6766.68|6766.68|6762.93|6762.93|6766.68|6766.68|6762.93|6762.93|0
1650364800000|2022-04-19 10:40:00|6762.57|6762.57|6771.06|6771.06|6771.21|6771.21|6762.07|6762.07|0
1650365100000|2022-04-19 10:45:00|6771.11|6771.11|6767.59|6767.59|6771.2|6771.2|6767.37|6767.37|0
1650365400000|2022-04-19 10:50:00|6767.81|6767.81|6765.58|6765.58|6770.18|6770.18|6765.58|6765.58|0
1650365700000|2022-04-19 10:55:00|6765.69|6765.69|6774.54|6774.54|6775.04|6775.04|6762.79|6762.79|0
1650366000000|2022-04-19 11:00:00|6774.62|6774.62|6781.21|6781.21|6781.42|6781.42|6774.62|6774.62|0
1650366300000|2022-04-19 11:05:00|6781.02|6781.02|6778.02|6778.02|6781.02|6781.02|6777.63|6777.63|0
1650366600000|2022-04-19 11:10:00|6778.1|6778.1|6782.02|6782.02|6782.21|6782.21|6777.03|6777.03|0
1650366900000|2022-04-19 11:15:00|6781.94|6781.94|6781.8|6781.8|6783.53|6783.53|6780.26|6780.26|0
1650367200000|2022-04-19 11:20:00|6781.59|6781.59|6779.97|6779.97|6783.51|6783.51|6779.97|6779.97|0
1650367500000|2022-04-19 11:25:00|6780.38|6780.38|6774.93|6774.93|6782.75|6782.75|6774.18|6774.18|0
1650367800000|2022-04-19 11:30:00|6775.3|6775.3|6779.34|6779.34|6779.87|6779.87|6775.02|6775.02|0
1650368100000|2022-04-19 11:35:00|6779.42|6779.42|6778.28|6778.28|6779.81|6779.81|6775.75|6775.75|0
1650368400000|2022-04-19 11:40:00|6778.21|6778.21|6781.75|6781.75|6783.61|6783.61|6778.15|6778.15|0
1650368700000|2022-04-19 11:45:00|6782.05|6782.05|6782.58|6782.58|6784.66|6784.66|6780.38|6780.38|0
1650369000000|2022-04-19 11:50:00|6782.43|6782.43|6778.49|6778.49|6782.69|6782.69|6778.34|6778.34|0
1650369300000|2022-04-19 11:55:00|6778.92|6778.92|6775.29|6775.29|6780.15|6780.15|6775.2|6775.2|0
1650369600000|2022-04-19 12:00:00|6775.57|6775.57|6769.75|6769.75|6775.57|6775.57|6769.24|6769.24|0
1650369900000|2022-04-19 12:05:00|6770.46|6770.46|6771.07|6771.07|6772.01|6772.01|6768.66|6768.66|0
1650370200000|2022-04-19 12:10:00|6771.26|6771.26|6772.34|6772.34|6774.12|6774.12|6769.71|6769.71|0
1650370500000|2022-04-19 12:15:00|6772.39|6772.39|6774.92|6774.92|6774.92|6774.92|6771.2|6771.2|0
1650370800000|2022-04-19 12:20:00|6774.84|6774.84|6770.45|6770.45|6775|6775|6770.45|6770.45|0
1650371100000|2022-04-19 12:25:00|6770.53|6770.53|6773.79|6773.79|6774.56|6774.56|6769.2|6769.2|0
1650371400000|2022-04-19 12:30:00|6772.72|6772.72|6780.44|6780.44|6781.47|6781.47|6771.32|6771.32|0
1650371700000|2022-04-19 12:35:00|6780.52|6780.52|6785.12|6785.12|6785.65|6785.65|6778.83|6778.83|0
1650372000000|2022-04-19 12:40:00|6784.71|6784.71|6788.49|6788.49|6788.72|6788.72|6782.68|6782.68|0
1650372300000|2022-04-19 12:45:00|6788.65|6788.65|6787.98|6787.98|6791.23|6791.23|6787.88|6787.88|0
1650372600000|2022-04-19 12:50:00|6788.14|6788.14|6790.93|6790.93|6792.97|6792.97|6786.39|6786.39|0
1650372900000|2022-04-19 12:55:00|6791.3|6791.3|6793.14|6793.14|6794.93|6794.93|6790.93|6790.93|0
1650373200000|2022-04-19 13:00:00|6793.11|6793.11|6793.44|6793.44|6794.22|6794.22|6792.22|6792.22|0
1650373500000|2022-04-19 13:05:00|6793.14|6793.14|6786.83|6786.83|6793.14|6793.14|6779.18|6779.18|0
1650373800000|2022-04-19 13:10:00|6786.62|6786.62|6782.92|6782.92|6788.4|6788.4|6782.92|6782.92|0
1650374100000|2022-04-19 13:15:00|6782.07|6782.07|6782.96|6782.96|6786.87|6786.87|6782.07|6782.07|0
1650374400000|2022-04-19 13:20:00|6782.64|6782.64|6771.21|6771.21|6782.7|6782.7|6769.32|6769.32|0
1650374700000|2022-04-19 13:25:00|6771.57|6771.57|6770.92|6770.92|6772.51|6772.51|6765.32|6765.32|0
1650375000000|2022-04-19 13:30:00|6771|6771|6792.11|6792.11|6795.72|6795.72|6771|6771|0
1650375300000|2022-04-19 13:35:00|6792.22|6792.22|6782.67|6782.67|6792.85|6792.85|6779.35|6779.35|0
1650375600000|2022-04-19 13:40:00|6782.43|6782.43|6790.49|6790.49|6791.73|6791.73|6778.11|6778.11|0
1650375900000|2022-04-19 13:45:00|6790.34|6790.34|6779.54|6779.54|6790.81|6790.81|6775.56|6775.56|0
1650376200000|2022-04-19 13:50:00|6779.43|6779.43|6773.7|6773.7|6783.99|6783.99|6773.7|6773.7|0
1650376500000|2022-04-19 13:55:00|6774.78|6774.78|6799.64|6799.64|6799.64|6799.64|6773.12|6773.12|0
1650376800000|2022-04-19 14:00:00|6799.56|6799.56|6797.42|6797.42|6800.14|6800.14|6794.58|6794.58|0
1650377100000|2022-04-19 14:05:00|6797.5|6797.5|6805.59|6805.59|6807.6|6807.6|6796.52|6796.52|0
1650377400000|2022-04-19 14:10:00|6805.89|6805.89|6817.71|6817.71|6817.71|6817.71|6805.55|6805.55|0
1650377700000|2022-04-19 14:15:00|6817.84|6817.84|6831.93|6831.93|6832.61|6832.61|6815.85|6815.85|0
1650378000000|2022-04-19 14:20:00|6832.08|6832.08|6841.97|6841.97|6842.01|6842.01|6828.64|6828.64|0
1650378300000|2022-04-19 14:25:00|6841.86|6841.86|6831.91|6831.91|6842.08|6842.08|6828.15|6828.15|0
1650378600000|2022-04-19 14:30:00|6832|6832|6833.29|6833.29|6837.09|6837.09|6829.16|6829.16|0
1650378900000|2022-04-19 14:35:00|6832.91|6832.91|6839.56|6839.56|6840.65|6840.65|6828.36|6828.36|0
1650379200000|2022-04-19 14:40:00|6839.66|6839.66|6845.69|6845.69|6845.93|6845.93|6839.58|6839.58|0
1650379500000|2022-04-19 14:45:00|6846.1|6846.1|6847.97|6847.97|6856.97|6856.97|6846.1|6846.1|0
1650379800000|2022-04-19 14:50:00|6848.21|6848.21|6841.58|6841.58|6849.32|6849.32|6841.58|6841.58|0
1650380100000|2022-04-19 14:55:00|6841.66|6841.66|6828.06|6828.06|6841.66|6841.66|6827.89|6827.89|0
1650380400000|2022-04-19 15:00:00|6828.21|6828.21|6820.87|6820.87|6829.27|6829.27|6817.6|6817.6|0
1650380700000|2022-04-19 15:05:00|6820.74|6820.74|6827.2|6827.2|6832.04|6832.04|6819.64|6819.64|0
1650381000000|2022-04-19 15:10:00|6827.5|6827.5|6825.35|6825.35|6829.12|6829.12|6819.79|6819.79|0
1650381300000|2022-04-19 15:15:00|6825.54|6825.54|6835.08|6835.08|6838.13|6838.13|6824.52|6824.52|0
1650381600000|2022-04-19 15:20:00|6834.87|6834.87|6837.02|6837.02|6839.35|6839.35|6832.68|6832.68|0
1650381900000|2022-04-19 15:25:00|6837.11|6837.11|6829.02|6829.02|6841.13|6841.13|6829.02|6829.02|0
1650438900000|2022-04-20 07:15:00|6818.77|6818.77|6838.66|6838.66|6839.01|6839.01|6818.77|6818.77|0
1650439200000|2022-04-20 07:20:00|6838.48|6838.48|6836.49|6836.49|6846.5|6846.5|6831.03|6831.03|0
1650439500000|2022-04-20 07:25:00|6836.13|6836.13|6839.68|6839.68|6840.7|6840.7|6831.42|6831.42|0
1650439800000|2022-04-20 07:30:00|6838.96|6838.96|6853.7|6853.7|6855.86|6855.86|6838.96|6838.96|0
1650440100000|2022-04-20 07:35:00|6853.99|6853.99|6847.1|6847.1|6859.51|6859.51|6845.02|6845.02|0
1650440400000|2022-04-20 07:40:00|6846.94|6846.94|6850.24|6850.24|6854.75|6854.75|6846.94|6846.94|0
1650440700000|2022-04-20 07:45:00|6848.69|6848.69|6837.25|6837.25|6848.8|6848.8|6835.96|6835.96|0
1650441000000|2022-04-20 07:50:00|6836.59|6836.59|6844.31|6844.31|6844.46|6844.46|6836.59|6836.59|0
1650441300000|2022-04-20 07:55:00|6843.93|6843.93|6843.31|6843.31|6845.98|6845.98|6840.34|6840.34|0
1650441600000|2022-04-20 08:00:00|6841.51|6841.51|6822.99|6822.99|6842.02|6842.02|6821.27|6821.27|0
1650441900000|2022-04-20 08:05:00|6823.23|6823.23|6812.24|6812.24|6824.67|6824.67|6809.97|6809.97|0
1650442200000|2022-04-20 08:10:00|6812.48|6812.48|6810.12|6810.12|6812.48|6812.48|6805.53|6805.53|0
1650442500000|2022-04-20 08:15:00|6810.48|6810.48|6818.31|6818.31|6820.46|6820.46|6810.1|6810.1|0
1650442800000|2022-04-20 08:20:00|6818.15|6818.15|6821.06|6821.06|6822.16|6822.16|6814.38|6814.38|0
1650443100000|2022-04-20 08:25:00|6821.14|6821.14|6831.79|6831.79|6834.73|6834.73|6821.14|6821.14|0
1650443400000|2022-04-20 08:30:00|6832|6832|6834.08|6834.08|6834.08|6834.08|6827.31|6827.31|0
1650443700000|2022-04-20 08:35:00|6834|6834|6838.55|6838.55|6844.28|6844.28|6834|6834|0
1650444000000|2022-04-20 08:40:00|6838.34|6838.34|6835.09|6835.09|6840.09|6840.09|6832.83|6832.83|0
1650444300000|2022-04-20 08:45:00|6835.2|6835.2|6829.2|6829.2|6835.2|6835.2|6829.2|6829.2|0
1650444600000|2022-04-20 08:50:00|6830.34|6830.34|6839.11|6839.11|6839.83|6839.83|6830.34|6830.34|0
1650444900000|2022-04-20 08:55:00|6839.47|6839.47|6855.16|6855.16|6857.93|6857.93|6838.19|6838.19|0
1650445200000|2022-04-20 09:00:00|6853.99|6853.99|6868.22|6868.22|6868.22|6868.22|6853.61|6853.61|0
1650445500000|2022-04-20 09:05:00|6868.42|6868.42|6872.22|6872.22|6881.2|6881.2|6868.42|6868.42|0
1650445800000|2022-04-20 09:10:00|6872.38|6872.38|6870.31|6870.31|6875.47|6875.47|6867.65|6867.65|0
1650446100000|2022-04-20 09:15:00|6870.15|6870.15|6870.52|6870.52|6870.52|6870.52|6864.12|6864.12|0
1650446400000|2022-04-20 09:20:00|6871.11|6871.11|6878.17|6878.17|6880.83|6880.83|6871.11|6871.11|0
1650446700000|2022-04-20 09:25:00|6877.8|6877.8|6879.67|6879.67|6883.27|6883.27|6877.11|6877.11|0
1650447000000|2022-04-20 09:30:00|6879.87|6879.87|6898.91|6898.91|6899.27|6899.27|6879.87|6879.87|0
1650447300000|2022-04-20 09:35:00|6899.17|6899.17|6913.55|6913.55|6913.89|6913.89|6897.82|6897.82|0
1650447600000|2022-04-20 09:40:00|6913.47|6913.47|6910.23|6910.23|6915.56|6915.56|6908|6908|0
1650447900000|2022-04-20 09:45:00|6910.28|6910.28|6902.37|6902.37|6913.32|6913.32|6901.4|6901.4|0
1650448200000|2022-04-20 09:50:00|6902.26|6902.26|6896.77|6896.77|6902.37|6902.37|6895.24|6895.24|0
1650448500000|2022-04-20 09:55:00|6896.39|6896.39|6887.48|6887.48|6896.39|6896.39|6885.5|6885.5|0
1650448800000|2022-04-20 10:00:00|6887.12|6887.12|6883.83|6883.83|6888.05|6888.05|6883.11|6883.11|0
1650449100000|2022-04-20 10:05:00|6883.59|6883.59|6884.04|6884.04|6884.66|6884.66|6882.65|6882.65|0
1650449400000|2022-04-20 10:10:00|6884.63|6884.63|6882.05|6882.05|6887.68|6887.68|6881.19|6881.19|0
1650449700000|2022-04-20 10:15:00|6882.21|6882.21|6882.58|6882.58|6885.23|6885.23|6880.66|6880.66|0
1650450000000|2022-04-20 10:20:00|6882.5|6882.5|6880.97|6880.97|6882.87|6882.87|6877.28|6877.28|0
1650450300000|2022-04-20 10:25:00|6880.81|6880.81|6886.09|6886.09|6886.09|6886.09|6880.73|6880.73|0
1650450600000|2022-04-20 10:30:00|6886.28|6886.28|6887.29|6887.29|6892.16|6892.16|6886.28|6886.28|0
1650450900000|2022-04-20 10:35:00|6887.13|6887.13|6883.69|6883.69|6887.36|6887.36|6882.46|6882.46|0
1650451200000|2022-04-20 10:40:00|6881.53|6881.53|6875.62|6875.62|6881.58|6881.58|6873.55|6873.55|0
1650451500000|2022-04-20 10:45:00|6875.77|6875.77|6874.73|6874.73|6877.61|6877.61|6872.79|6872.79|0
1650451800000|2022-04-20 10:50:00|6874.62|6874.62|6885.3|6885.3|6885.4|6885.4|6872.83|6872.83|0
1650452100000|2022-04-20 10:55:00|6885.43|6885.43|6885.68|6885.68|6887.37|6887.37|6880.2|6880.2|0
1650452400000|2022-04-20 11:00:00|6885.08|6885.08|6885.66|6885.66|6885.66|6885.66|6873.33|6873.33|0
1650452700000|2022-04-20 11:05:00|6885.75|6885.75|6886.33|6886.33|6888.73|6888.73|6882.61|6882.61|0
1650453000000|2022-04-20 11:10:00|6886.41|6886.41|6881.03|6881.03|6891.67|6891.67|6880.87|6880.87|0
1650453300000|2022-04-20 11:15:00|6881.23|6881.23|6879.92|6879.92|6881.55|6881.55|6879.92|6879.92|0
1650453600000|2022-04-20 11:20:00|6879.75|6879.75|6874.81|6874.81|6880.03|6880.03|6874.51|6874.51|0
1650453900000|2022-04-20 11:25:00|6874.45|6874.45|6863.86|6863.86|6874.52|6874.52|6863.86|6863.86|0
1650454200000|2022-04-20 11:30:00|6863.67|6863.67|6856.97|6856.97|6865.93|6865.93|6856.97|6856.97|0
1650454500000|2022-04-20 11:35:00|6857.04|6857.04|6859.04|6859.04|6859.56|6859.56|6855.56|6855.56|0
1650454800000|2022-04-20 11:40:00|6859.24|6859.24|6862.15|6862.15|6862.15|6862.15|6857.45|6857.45|0
1650455100000|2022-04-20 11:45:00|6862.51|6862.51|6871.35|6871.35|6871.53|6871.53|6862.51|6862.51|0
1650455400000|2022-04-20 11:50:00|6871.4|6871.4|6873.39|6873.39|6891.02|6891.02|6870.63|6870.63|0
1650455700000|2022-04-20 11:55:00|6873.58|6873.58|6872.62|6872.62|6877.15|6877.15|6872.42|6872.42|0
1650456000000|2022-04-20 12:00:00|6872.53|6872.53|6874.62|6874.62|6874.62|6874.62|6869.05|6869.05|0
1650456300000|2022-04-20 12:05:00|6874.24|6874.24|6866.87|6866.87|6874.24|6874.24|6865.01|6865.01|0
1650456600000|2022-04-20 12:10:00|6867.03|6867.03|6864.61|6864.61|6867.85|6867.85|6863.39|6863.39|0
1650456900000|2022-04-20 12:15:00|6864.45|6864.45|6860.81|6860.81|6864.45|6864.45|6859.34|6859.34|0
1650457200000|2022-04-20 12:20:00|6861.12|6861.12|6860.4|6860.4|6866|6866|6859.63|6859.63|0
1650457500000|2022-04-20 12:25:00|6860.31|6860.31|6860.97|6860.97|6863.28|6863.28|6855.93|6855.93|0
1650457800000|2022-04-20 12:30:00|6860.78|6860.78|6859.33|6859.33|6863.65|6863.65|6858.9|6858.9|0
1650458100000|2022-04-20 12:35:00|6859.76|6859.76|6857.1|6857.1|6860.07|6860.07|6856.82|6856.82|0
1650458400000|2022-04-20 12:40:00|6857.18|6857.18|6846.02|6846.02|6858.51|6858.51|6845.8|6845.8|0
1650458700000|2022-04-20 12:45:00|6846.1|6846.1|6857.66|6857.66|6859.07|6859.07|6845.38|6845.38|0
1650459000000|2022-04-20 12:50:00|6857.75|6857.75|6864.12|6864.12|6865.39|6865.39|6855.84|6855.84|0
1650459300000|2022-04-20 12:55:00|6864.49|6864.49|6866.37|6866.37|6868.39|6868.39|6863.7|6863.7|0
1650459600000|2022-04-20 13:00:00|6866|6866|6870.98|6870.98|6871.8|6871.8|6863.91|6863.91|0
1650459900000|2022-04-20 13:05:00|6871.13|6871.13|6859.72|6859.72|6871.51|6871.51|6859.72|6859.72|0
1650460200000|2022-04-20 13:10:00|6857.93|6857.93|6855.62|6855.62|6861.14|6861.14|6855.55|6855.55|0
1650460500000|2022-04-20 13:15:00|6855.43|6855.43|6858.11|6858.11|6858.9|6858.9|6854.02|6854.02|0
1650460800000|2022-04-20 13:20:00|6857.03|6857.03|6859.31|6859.31|6860.52|6860.52|6855.81|6855.81|0
1650461100000|2022-04-20 13:25:00|6859.44|6859.44|6867.53|6867.53|6867.97|6867.97|6858.45|6858.45|0
1650461400000|2022-04-20 13:30:00|6867.69|6867.69|6863.99|6863.99|6875.8|6875.8|6860.26|6860.26|0
1650461700000|2022-04-20 13:35:00|6864.37|6864.37|6867.39|6867.39|6882.31|6882.31|6864.02|6864.02|0
1650462000000|2022-04-20 13:40:00|6867.31|6867.31|6830.69|6830.69|6867.72|6867.72|6830.69|6830.69|0
1650462300000|2022-04-20 13:45:00|6828.18|6828.18|6823.33|6823.33|6828.18|6828.18|6815.28|6815.28|0
1650462600000|2022-04-20 13:50:00|6822.61|6822.61|6816.93|6816.93|6824.26|6824.26|6813.27|6813.27|0
1650462900000|2022-04-20 13:55:00|6816.85|6816.85|6814.19|6814.19|6818.72|6818.72|6810.64|6810.64|0
1650463200000|2022-04-20 14:00:00|6814.35|6814.35|6810.81|6810.81|6818.08|6818.08|6807.97|6807.97|0
1650463500000|2022-04-20 14:05:00|6810.9|6810.9|6808.09|6808.09|6811.05|6811.05|6798.24|6798.24|0
1650463800000|2022-04-20 14:10:00|6808.48|6808.48|6819|6819|6823.16|6823.16|6808.48|6808.48|0
1650464100000|2022-04-20 14:15:00|6819.27|6819.27|6821.34|6821.34|6826.03|6826.03|6817.76|6817.76|0
1650464400000|2022-04-20 14:20:00|6821.96|6821.96|6822.64|6822.64|6829.07|6829.07|6820.19|6820.19|0
1650464700000|2022-04-20 14:25:00|6822.43|6822.43|6826.38|6826.38|6826.41|6826.41|6819.49|6819.49|0
1650465000000|2022-04-20 14:30:00|6826.3|6826.3|6830.15|6830.15|6832.2|6832.2|6821.48|6821.48|0
1650465300000|2022-04-20 14:35:00|6830.51|6830.51|6835.01|6835.01|6837.15|6837.15|6825.93|6825.93|0
1650465600000|2022-04-20 14:40:00|6835.09|6835.09|6841.89|6841.89|6846.56|6846.56|6835.04|6835.04|0
1650465900000|2022-04-20 14:45:00|6842.27|6842.27|6845.98|6845.98|6847.31|6847.31|6840.32|6840.32|0
1650466200000|2022-04-20 14:50:00|6845.92|6845.92|6854.42|6854.42|6854.7|6854.7|6845.75|6845.75|0
1650466500000|2022-04-20 14:55:00|6857.06|6857.06|6856.54|6856.54|6857.42|6857.42|6853.87|6853.87|0
1650466800000|2022-04-20 15:00:00|6856.48|6856.48|6844.33|6844.33|6858.41|6858.41|6843.45|6843.45|0
1650467100000|2022-04-20 15:05:00|6843.97|6843.97|6846.01|6846.01|6848.68|6848.68|6841.28|6841.28|0
1650467400000|2022-04-20 15:10:00|6845.65|6845.65|6846.15|6846.15|6846.31|6846.31|6841.97|6841.97|0
1650467700000|2022-04-20 15:15:00|6846.02|6846.02|6844.68|6844.68|6846.94|6846.94|6842.99|6842.99|0
1650468000000|2022-04-20 15:20:00|6844.89|6844.89|6841.73|6841.73|6847.33|6847.33|6841.73|6841.73|0
1650468300000|2022-04-20 15:25:00|6841.84|6841.84|6840.88|6840.88|6843.66|6843.66|6837.61|6837.61|0
1650525300000|2022-04-21 07:15:00|6923.3|6923.3|6923.54|6923.54|6929.73|6929.73|6917.8|6917.8|0
1650525600000|2022-04-21 07:20:00|6924.3|6924.3|6924.43|6924.43|6928.99|6928.99|6916.21|6916.21|0
1650525900000|2022-04-21 07:25:00|6924.27|6924.27|6950.24|6950.24|6950.46|6950.46|6922.46|6922.46|0
1650526200000|2022-04-21 07:30:00|6950.13|6950.13|6961.35|6961.35|6964.68|6964.68|6945.22|6945.22|0
1650526500000|2022-04-21 07:35:00|6960.63|6960.63|6945.42|6945.42|6965.39|6965.39|6943.72|6943.72|0
1650526800000|2022-04-21 07:40:00|6945.2|6945.2|6937.23|6937.23|6945.9|6945.9|6936.11|6936.11|0
1650527100000|2022-04-21 07:45:00|6936.87|6936.87|6920.35|6920.35|6936.87|6936.87|6915.57|6915.57|0
1650527400000|2022-04-21 07:50:00|6920.73|6920.73|6934.93|6934.93|6934.93|6934.93|6920.73|6920.73|0
1650527700000|2022-04-21 07:55:00|6935.04|6935.04|6951.4|6951.4|6953.01|6953.01|6933.72|6933.72|0
1650528000000|2022-04-21 08:00:00|6951.6|6951.6|6941.69|6941.69|6951.6|6951.6|6941.69|6941.69|0
1650528300000|2022-04-21 08:05:00|6941.48|6941.48|6935.55|6935.55|6945.27|6945.27|6935.55|6935.55|0
1650528600000|2022-04-21 08:10:00|6934.48|6934.48|6942.91|6942.91|6942.91|6942.91|6934.18|6934.18|0
1650528900000|2022-04-21 08:15:00|6944.35|6944.35|6957.27|6957.27|6957.27|6957.27|6944.35|6944.35|0
1650529200000|2022-04-21 08:20:00|6956.89|6956.89|6949.65|6949.65|6957.22|6957.22|6949.65|6949.65|0
1650529500000|2022-04-21 08:25:00|6949.95|6949.95|6951.82|6951.82|6956.29|6956.29|6947.25|6947.25|0
1650529800000|2022-04-21 08:30:00|6951.62|6951.62|6948.15|6948.15|6952.23|6952.23|6946.1|6946.1|0
1650530100000|2022-04-21 08:35:00|6948.07|6948.07|6953.25|6953.25|6956.45|6956.45|6948.07|6948.07|0
1650530400000|2022-04-21 08:40:00|6954.15|6954.15|6956.73|6956.73|6959.5|6959.5|6954.15|6954.15|0
1650530700000|2022-04-21 08:45:00|6956.96|6956.96|6951.34|6951.34|6963.27|6963.27|6951.21|6951.21|0
1650531000000|2022-04-21 08:50:00|6951.21|6951.21|6949|6949|6954.28|6954.28|6947.9|6947.9|0
1650531300000|2022-04-21 08:55:00|6948.64|6948.64|6953.96|6953.96|6953.96|6953.96|6945.1|6945.1|0
1650531600000|2022-04-21 09:00:00|6954.71|6954.71|6948.95|6948.95|6954.71|6954.71|6947.87|6947.87|0
1650531900000|2022-04-21 09:05:00|6948.57|6948.57|6958.24|6958.24|6958.24|6958.24|6947.28|6947.28|0
1650532200000|2022-04-21 09:10:00|6958.52|6958.52|6961.32|6961.32|6962.53|6962.53|6956.27|6956.27|0
1650532500000|2022-04-21 09:15:00|6961.21|6961.21|6956.15|6956.15|6961.21|6961.21|6949.21|6949.21|0
1650532800000|2022-04-21 09:20:00|6956.37|6956.37|6961.85|6961.85|6967.43|6967.43|6955.29|6955.29|0
1650533100000|2022-04-21 09:25:00|6961.46|6961.46|6966.1|6966.1|6966.15|6966.15|6959.32|6959.32|0
1650533400000|2022-04-21 09:30:00|6966.79|6966.79|6964.32|6964.32|6969.69|6969.69|6961.72|6961.72|0
1650533700000|2022-04-21 09:35:00|6964.1|6964.1|6965.92|6965.92|6968.63|6968.63|6963.48|6963.48|0
1650534000000|2022-04-21 09:40:00|6965.62|6965.62|6960.8|6960.8|6966.7|6966.7|6958.79|6958.79|0
1650534300000|2022-04-21 09:45:00|6960.44|6960.44|6957.12|6957.12|6960.48|6960.48|6951.37|6951.37|0
1650534600000|2022-04-21 09:50:00|6957.42|6957.42|6964.92|6964.92|6967.49|6967.49|6957.34|6957.34|0
1650534900000|2022-04-21 09:55:00|6965|6965|6966.51|6966.51|6969.69|6969.69|6961.75|6961.75|0
1650535200000|2022-04-21 10:00:00|6966.74|6966.74|6974.23|6974.23|6975.59|6975.59|6966.74|6966.74|0
1650535500000|2022-04-21 10:05:00|6974.13|6974.13|6970.18|6970.18|6977.87|6977.87|6968.5|6968.5|0
1650535800000|2022-04-21 10:10:00|6970.05|6970.05|6966.43|6966.43|6970.3|6970.3|6966.07|6966.07|0
1650536100000|2022-04-21 10:15:00|6966.24|6966.24|6962.24|6962.24|6967.16|6967.16|6962.04|6962.04|0
1650536400000|2022-04-21 10:20:00|6962.32|6962.32|6961.64|6961.64|6962.38|6962.38|6957.14|6957.14|0
1650536700000|2022-04-21 10:25:00|6962.01|6962.01|6969.48|6969.48|6970.51|6970.51|6961.75|6961.75|0
1650537000000|2022-04-21 10:30:00|6969.88|6969.88|6967.32|6967.32|6971.69|6971.69|6965.59|6965.59|0
1650537300000|2022-04-21 10:35:00|6967.26|6967.26|6971.33|6971.33|6974.47|6974.47|6964.9|6964.9|0
1650537600000|2022-04-21 10:40:00|6971.68|6971.68|6972.9|6972.9|6973.11|6973.11|6969.72|6969.72|0
1650537900000|2022-04-21 10:45:00|6973.12|6973.12|6971.89|6971.89|6975.09|6975.09|6971.14|6971.14|0
1650538200000|2022-04-21 10:50:00|6972.3|6972.3|6969.39|6969.39|6974.34|6974.34|6969.38|6969.38|0
1650538500000|2022-04-21 10:55:00|6969.19|6969.19|6975.45|6975.45|6975.96|6975.96|6964.74|6964.74|0
1650538800000|2022-04-21 11:00:00|6975.58|6975.58|6981.35|6981.35|6982.81|6982.81|6967.64|6967.64|0
1650539100000|2022-04-21 11:05:00|6981.14|6981.14|6989.75|6989.75|6991.02|6991.02|6979.22|6979.22|0
1650539400000|2022-04-21 11:10:00|6989.45|6989.45|6989.89|6989.89|6990.06|6990.06|6985.15|6985.15|0
1650539700000|2022-04-21 11:15:00|6990.41|6990.41|6990.77|6990.77|6993.58|6993.58|6988.89|6988.89|0
1650540000000|2022-04-21 11:20:00|6990.84|6990.84|6980.5|6980.5|6991.07|6991.07|6980.05|6980.05|0
1650540300000|2022-04-21 11:25:00|6981.28|6981.28|6974.96|6974.96|6984.41|6984.41|6973.12|6973.12|0
1650540600000|2022-04-21 11:30:00|6975.09|6975.09|6978.17|6978.17|6979.24|6979.24|6973.55|6973.55|0
1650540900000|2022-04-21 11:35:00|6977.84|6977.84|6977.58|6977.58|6979.34|6979.34|6976.17|6976.17|0
1650541200000|2022-04-21 11:40:00|6977.65|6977.65|6983.65|6983.65|6986.97|6986.97|6977.65|6977.65|0
1650541500000|2022-04-21 11:45:00|6983.75|6983.75|6998.05|6998.05|6998.05|6998.05|6983.75|6983.75|0
1650541800000|2022-04-21 11:50:00|7000.93|7000.93|7008.22|7008.22|7010.17|7010.17|7000.93|7000.93|0
1650542100000|2022-04-21 11:55:00|7008.41|7008.41|7014.07|7014.07|7014.15|7014.15|7008.26|7008.26|0
1650542400000|2022-04-21 12:00:00|7013.91|7013.91|7022.65|7022.65|7023.09|7023.09|7013.91|7013.91|0
1650542700000|2022-04-21 12:05:00|7022.52|7022.52|7027.27|7027.27|7027.8|7027.8|7019.92|7019.92|0
1650543000000|2022-04-21 12:10:00|7026.95|7026.95|7031.38|7031.38|7032.11|7032.11|7024.18|7024.18|0
1650543300000|2022-04-21 12:15:00|7031.22|7031.22|7021.66|7021.66|7032.95|7032.95|7021.53|7021.53|0
1650543600000|2022-04-21 12:20:00|7021.99|7021.99|7018.81|7018.81|7023.26|7023.26|7014.95|7014.95|0
1650543900000|2022-04-21 12:25:00|7017.98|7017.98|7011.49|7011.49|7020.93|7020.93|7011.49|7011.49|0
1650544200000|2022-04-21 12:30:00|7011.72|7011.72|7007|7007|7012.93|7012.93|7003.94|7003.94|0
1650544500000|2022-04-21 12:35:00|7007.38|7007.38|7015.9|7015.9|7016.26|7016.26|7007.38|7007.38|0
1650544800000|2022-04-21 12:40:00|7016.17|7016.17|7019.59|7019.59|7022.4|7022.4|7015.81|7015.81|0
1650545100000|2022-04-21 12:45:00|7020.03|7020.03|7016.67|7016.67|7020.03|7020.03|7015.8|7015.8|0
1650545400000|2022-04-21 12:50:00|7016.44|7016.44|7015.63|7015.63|7018.87|7018.87|7012.24|7012.24|0
1650545700000|2022-04-21 12:55:00|7016.05|7016.05|7025.92|7025.92|7026.71|7026.71|7014.81|7014.81|0
1650546000000|2022-04-21 13:00:00|7025.55|7025.55|7014.69|7014.69|7027.76|7027.76|7014.69|7014.69|0
1650546300000|2022-04-21 13:05:00|7014.74|7014.74|7013.23|7013.23|7019.25|7019.25|7012.82|7012.82|0
1650546600000|2022-04-21 13:10:00|7012.86|7012.86|7017.52|7017.52|7017.89|7017.89|7012.42|7012.42|0
1650546900000|2022-04-21 13:15:00|7017.63|7017.63|7013.35|7013.35|7018.13|7018.13|7012.91|7012.91|0
1650547200000|2022-04-21 13:20:00|7013.12|7013.12|6993.94|6993.94|7013.12|7013.12|6993.94|6993.94|0
1650547500000|2022-04-21 13:25:00|6993.56|6993.56|6996.94|6996.94|6997.09|6997.09|6987.98|6987.98|0
1650547800000|2022-04-21 13:30:00|6997.25|6997.25|7014.08|7014.08|7015.43|7015.43|6997.25|6997.25|0
1650548100000|2022-04-21 13:35:00|7013.55|7013.55|7008.31|7008.31|7021.87|7021.87|7008.31|7008.31|0
1650548400000|2022-04-21 13:40:00|7008.13|7008.13|7004.99|7004.99|7009.27|7009.27|6992.43|6992.43|0
1650548700000|2022-04-21 13:45:00|7004.62|7004.62|6986.94|6986.94|7004.62|7004.62|6982.81|6982.81|0
1650549000000|2022-04-21 13:50:00|6986.79|6986.79|6978.16|6978.16|6988.67|6988.67|6977.8|6977.8|0
1650549300000|2022-04-21 13:55:00|6980.71|6980.71|6979.74|6979.74|6985.07|6985.07|6976.43|6976.43|0
1650549600000|2022-04-21 14:00:00|6980.12|6980.12|6962.94|6962.94|6980.63|6980.63|6962.43|6962.43|0
1650549900000|2022-04-21 14:05:00|6962.71|6962.71|6955.38|6955.38|6962.71|6962.71|6953.94|6953.94|0
1650550200000|2022-04-21 14:10:00|6955.62|6955.62|6957.01|6957.01|6962.3|6962.3|6954.06|6954.06|0
1650550500000|2022-04-21 14:15:00|6957.38|6957.38|6963.55|6963.55|6966.71|6966.71|6956.87|6956.87|0
1650550800000|2022-04-21 14:20:00|6963.6|6963.6|6945.64|6945.64|6963.6|6963.6|6945.27|6945.27|0
1650551100000|2022-04-21 14:25:00|6945.56|6945.56|6947.7|6947.7|6947.72|6947.72|6935.15|6935.15|0
1650551400000|2022-04-21 14:30:00|6947.85|6947.85|6953.94|6953.94|6957.68|6957.68|6947.55|6947.55|0
1650551700000|2022-04-21 14:35:00|6953.99|6953.99|6964.06|6964.06|6965.35|6965.35|6953.99|6953.99|0
1650552000000|2022-04-21 14:40:00|6964.91|6964.91|6953.17|6953.17|6969.76|6969.76|6948.54|6948.54|0
1650552300000|2022-04-21 14:45:00|6953.55|6953.55|6930.33|6930.33|6953.55|6953.55|6928.46|6928.46|0
1650552600000|2022-04-21 14:50:00|6929.95|6929.95|6931.89|6931.89|6932.73|6932.73|6926.6|6926.6|0
1650552900000|2022-04-21 14:55:00|6931.51|6931.51|6931.45|6931.45|6931.95|6931.95|6927.6|6927.6|0
1650553200000|2022-04-21 15:00:00|6931.09|6931.09|6929.41|6929.41|6932.76|6932.76|6925.5|6925.5|0
1650553500000|2022-04-21 15:05:00|6929.11|6929.11|6921.54|6921.54|6929.11|6929.11|6917.9|6917.9|0
1650553800000|2022-04-21 15:10:00|6921.61|6921.61|6923.19|6923.19|6928.8|6928.8|6920.46|6920.46|0
1650554100000|2022-04-21 15:15:00|6923.33|6923.33|6916.61|6916.61|6923.33|6923.33|6916.07|6916.07|0
1650554400000|2022-04-21 15:20:00|6916.84|6916.84|6912.2|6912.2|6917.63|6917.63|6906.85|6906.85|0
1650554700000|2022-04-21 15:25:00|6912.58|6912.58|6905.55|6905.55|6914.27|6914.27|6903.36|6903.36|0
1650611700000|2022-04-22 07:15:00|6845.19|6845.19|6853.23|6853.23|6858.71|6858.71|6842.92|6842.92|0
1650612000000|2022-04-22 07:20:00|6852.8|6852.8|6817.83|6817.83|6852.8|6852.8|6816.78|6816.78|0
1650612300000|2022-04-22 07:25:00|6817.45|6817.45|6830.82|6830.82|6841.72|6841.72|6817.45|6817.45|0
1650612600000|2022-04-22 07:30:00|6831.15|6831.15|6820.95|6820.95|6834.71|6834.71|6817.55|6817.55|0
1650612900000|2022-04-22 07:35:00|6820.23|6820.23|6822.09|6822.09|6828.11|6828.11|6816.26|6816.26|0
1650613200000|2022-04-22 07:40:00|6821.55|6821.55|6833.9|6833.9|6835.38|6835.38|6820.84|6820.84|0
1650613500000|2022-04-22 07:45:00|6833.68|6833.68|6812.14|6812.14|6834.47|6834.47|6811.16|6811.16|0
1650613800000|2022-04-22 07:50:00|6812.27|6812.27|6824.01|6824.01|6824.01|6824.01|6803.5|6803.5|0
1650614100000|2022-04-22 07:55:00|6824.11|6824.11|6839.79|6839.79|6840.15|6840.15|6816.85|6816.85|0
1650614400000|2022-04-22 08:00:00|6839.25|6839.25|6847.45|6847.45|6847.45|6847.45|6838.58|6838.58|0
1650614700000|2022-04-22 08:05:00|6847.14|6847.14|6849.25|6849.25|6854.68|6854.68|6839.77|6839.77|0
1650615000000|2022-04-22 08:10:00|6849.4|6849.4|6838.17|6838.17|6849.4|6849.4|6837|6837|0
1650615300000|2022-04-22 08:15:00|6837.57|6837.57|6825.61|6825.61|6840.63|6840.63|6825.53|6825.53|0
1650615600000|2022-04-22 08:20:00|6825.72|6825.72|6825.86|6825.86|6829.04|6829.04|6821.74|6821.74|0
1650615900000|2022-04-22 08:25:00|6825.56|6825.56|6821.35|6821.35|6830.81|6830.81|6820.69|6820.69|0
1650616200000|2022-04-22 08:30:00|6821.2|6821.2|6806.15|6806.15|6821.39|6821.39|6806.15|6806.15|0
1650616500000|2022-04-22 08:35:00|6805.85|6805.85|6801.16|6801.16|6806.01|6806.01|6793.85|6793.85|0
1650616800000|2022-04-22 08:40:00|6800.8|6800.8|6794.68|6794.68|6800.97|6800.97|6794.2|6794.2|0
1650617100000|2022-04-22 08:45:00|6794.59|6794.59|6798.33|6798.33|6804.21|6804.21|6792.8|6792.8|0
1650617400000|2022-04-22 08:50:00|6799.77|6799.77|6780.33|6780.33|6799.98|6799.98|6780.33|6780.33|0
1650617700000|2022-04-22 08:55:00|6780.62|6780.62|6776.17|6776.17|6781.22|6781.22|6774.63|6774.63|0
1650618000000|2022-04-22 09:00:00|6776.46|6776.46|6773.19|6773.19|6779.89|6779.89|6772.26|6772.26|0
1650618300000|2022-04-22 09:05:00|6773.43|6773.43|6783.14|6783.14|6783.14|6783.14|6773.43|6773.43|0
1650618600000|2022-04-22 09:10:00|6783.52|6783.52|6783.91|6783.91|6787.7|6787.7|6783.29|6783.29|0
1650618900000|2022-04-22 09:15:00|6784.58|6784.58|6785.49|6785.49|6786.57|6786.57|6781.72|6781.72|0
1650619200000|2022-04-22 09:20:00|6785.85|6785.85|6782.54|6782.54|6785.85|6785.85|6779.71|6779.71|0
1650619500000|2022-04-22 09:25:00|6782.63|6782.63|6800.59|6800.59|6800.59|6800.59|6782.63|6782.63|0
1650619800000|2022-04-22 09:30:00|6800.85|6800.85|6809.78|6809.78|6809.78|6809.78|6800.85|6800.85|0
1650620100000|2022-04-22 09:35:00|6809.67|6809.67|6806.73|6806.73|6812.78|6812.78|6802.56|6802.56|0
1650620400000|2022-04-22 09:40:00|6806.01|6806.01|6791.19|6791.19|6807.02|6807.02|6790.79|6790.79|0
1650620700000|2022-04-22 09:45:00|6790.99|6790.99|6793.36|6793.36|6793.36|6793.36|6784.36|6784.36|0
1650621000000|2022-04-22 09:50:00|6793|6793|6775.76|6775.76|6793.15|6793.15|6774.87|6774.87|0
1650621300000|2022-04-22 09:55:00|6776.41|6776.41|6769.37|6769.37|6777.25|6777.25|6767.02|6767.02|0
1650621600000|2022-04-22 10:00:00|6768.67|6768.67|6782.77|6782.77|6782.77|6782.77|6767.84|6767.84|0
1650621900000|2022-04-22 10:05:00|6782.38|6782.38|6776.45|6776.45|6784.27|6784.27|6776.03|6776.03|0
1650622200000|2022-04-22 10:10:00|6776.32|6776.32|6774.21|6774.21|6777.73|6777.73|6773|6773|0
1650622500000|2022-04-22 10:15:00|6773.79|6773.79|6784.19|6784.19|6784.38|6784.38|6771.63|6771.63|0
1650622800000|2022-04-22 10:20:00|6784.12|6784.12|6790.54|6790.54|6793.13|6793.13|6782.76|6782.76|0
1650623100000|2022-04-22 10:25:00|6790.51|6790.51|6776.52|6776.52|6790.82|6790.82|6775.88|6775.88|0
1650623400000|2022-04-22 10:30:00|6777.14|6777.14|6784.46|6784.46|6784.46|6784.46|6775.67|6775.67|0
1650623700000|2022-04-22 10:35:00|6784.1|6784.1|6793.61|6793.61|6793.61|6793.61|6784.1|6784.1|0
1650624000000|2022-04-22 10:40:00|6793.89|6793.89|6795.09|6795.09|6798.68|6798.68|6793.6|6793.6|0
1650624300000|2022-04-22 10:45:00|6794.3|6794.3|6789.99|6789.99|6797.81|6797.81|6789.64|6789.64|0
1650624600000|2022-04-22 10:50:00|6789.91|6789.91|6780.8|6780.8|6789.91|6789.91|6779.76|6779.76|0
1650624900000|2022-04-22 10:55:00|6780.88|6780.88|6786.18|6786.18|6786.26|6786.26|6778.85|6778.85|0
1650625200000|2022-04-22 11:00:00|6786.55|6786.55|6784.69|6784.69|6790.25|6790.25|6784.69|6784.69|0
1650625500000|2022-04-22 11:05:00|6784.58|6784.58|6786.52|6786.52|6789.19|6789.19|6784.09|6784.09|0
1650625800000|2022-04-22 11:10:00|6786.3|6786.3|6784.26|6784.26|6787.72|6787.72|6783.85|6783.85|0
1650626100000|2022-04-22 11:15:00|6784.44|6784.44|6786.99|6786.99|6786.99|6786.99|6783.19|6783.19|0
1650626400000|2022-04-22 11:20:00|6787.21|6787.21|6781.68|6781.68|6787.21|6787.21|6780.96|6780.96|0
1650626700000|2022-04-22 11:25:00|6781.57|6781.57|6777.87|6777.87|6781.83|6781.83|6777.67|6777.67|0
1650627000000|2022-04-22 11:30:00|6777.98|6777.98|6770.59|6770.59|6779.48|6779.48|6770.59|6770.59|0
1650627300000|2022-04-22 11:35:00|6770.5|6770.5|6777.72|6777.72|6777.72|6777.72|6770.27|6770.27|0
1650627600000|2022-04-22 11:40:00|6777.61|6777.61|6775.37|6775.37|6777.61|6777.61|6774.24|6774.24|0
1650627900000|2022-04-22 11:45:00|6775.72|6775.72|6777.05|6777.05|6777.1|6777.1|6774.65|6774.65|0
1650628200000|2022-04-22 11:50:00|6777.2|6777.2|6786.13|6786.13|6787.75|6787.75|6775.52|6775.52|0
1650628500000|2022-04-22 11:55:00|6786.22|6786.22|6790.36|6790.36|6790.36|6790.36|6782.78|6782.78|0
1650628800000|2022-04-22 12:00:00|6790.15|6790.15|6798.06|6798.06|6798.06|6798.06|6790.09|6790.09|0
1650629100000|2022-04-22 12:05:00|6796.98|6796.98|6795.1|6795.1|6797.98|6797.98|6794.03|6794.03|0
1650629400000|2022-04-22 12:10:00|6795.23|6795.23|6795.55|6795.55|6799.11|6799.11|6794.74|6794.74|0
1650629700000|2022-04-22 12:15:00|6795.25|6795.25|6802|6802|6802.8|6802.8|6795.12|6795.12|0
1650630000000|2022-04-22 12:20:00|6802.26|6802.26|6802.61|6802.61|6804.34|6804.34|6801.03|6801.03|0
1650630300000|2022-04-22 12:25:00|6802.31|6802.31|6804.16|6804.16|6804.95|6804.95|6802.09|6802.09|0
1650630600000|2022-04-22 12:30:00|6804|6804|6808.35|6808.35|6808.63|6808.63|6804|6804|0
1650630900000|2022-04-22 12:35:00|6808.76|6808.76|6816.23|6816.23|6817.76|6817.76|6808.76|6808.76|0
1650631200000|2022-04-22 12:40:00|6816.45|6816.45|6817.07|6817.07|6817.22|6817.22|6813.32|6813.32|0
1650631500000|2022-04-22 12:45:00|6816.86|6816.86|6802.36|6802.36|6822.08|6822.08|6802.14|6802.14|0
1650631800000|2022-04-22 12:50:00|6801.64|6801.64|6800.66|6800.66|6801.64|6801.64|6794.11|6794.11|0
1650632100000|2022-04-22 12:55:00|6801.03|6801.03|6790.15|6790.15|6801.11|6801.11|6790.15|6790.15|0
1650632400000|2022-04-22 13:00:00|6789.99|6789.99|6790.9|6790.9|6795.23|6795.23|6789.88|6789.88|0
1650632700000|2022-04-22 13:05:00|6790.84|6790.84|6787.49|6787.49|6791.23|6791.23|6784.69|6784.69|0
1650633000000|2022-04-22 13:10:00|6788.93|6788.93|6772.29|6772.29|6789.28|6789.28|6769.57|6769.57|0
1650633300000|2022-04-22 13:15:00|6772.21|6772.21|6763.55|6763.55|6773.1|6773.1|6762.05|6762.05|0
1650633600000|2022-04-22 13:20:00|6763.92|6763.92|6769.78|6769.78|6771.25|6771.25|6763.25|6763.25|0
1650633900000|2022-04-22 13:25:00|6767.99|6767.99|6763.25|6763.25|6770.76|6770.76|6763.25|6763.25|0
1650634200000|2022-04-22 13:30:00|6762.85|6762.85|6782.66|6782.66|6785.35|6785.35|6759.1|6759.1|0
1650634500000|2022-04-22 13:35:00|6782.74|6782.74|6774.04|6774.04|6785.87|6785.87|6772.68|6772.68|0
1650634800000|2022-04-22 13:40:00|6773.93|6773.93|6765.71|6765.71|6775.81|6775.81|6765.21|6765.21|0
1650635100000|2022-04-22 13:45:00|6765.98|6765.98|6761.47|6761.47|6784.28|6784.28|6759.32|6759.32|0
1650635400000|2022-04-22 13:50:00|6761.67|6761.67|6760.29|6760.29|6764.81|6764.81|6753.43|6753.43|0
1650635700000|2022-04-22 13:55:00|6759.92|6759.92|6762.2|6762.2|6767.77|6767.77|6756.24|6756.24|0
1650636000000|2022-04-22 14:00:00|6778.69|6778.69|6774.91|6774.91|6785.39|6785.39|6774.56|6774.56|0
1650636300000|2022-04-22 14:05:00|6775.11|6775.11|6783.36|6783.36|6790.59|6790.59|6773.8|6773.8|0
1650636600000|2022-04-22 14:10:00|6783.45|6783.45|6765.56|6765.56|6783.99|6783.99|6764.16|6764.16|0
1650636900000|2022-04-22 14:15:00|6765.86|6765.86|6750.96|6750.96|6765.86|6765.86|6750.74|6750.74|0
1650637200000|2022-04-22 14:20:00|6750.8|6750.8|6741.93|6741.93|6751.66|6751.66|6740.59|6740.59|0
1650637500000|2022-04-22 14:25:00|6741.86|6741.86|6735.05|6735.05|6744.38|6744.38|6734.82|6734.82|0
1650637800000|2022-04-22 14:30:00|6734.75|6734.75|6739.68|6739.68|6740.92|6740.92|6734.75|6734.75|0
1650638100000|2022-04-22 14:35:00|6740.28|6740.28|6746.49|6746.49|6752.28|6752.28|6738.25|6738.25|0
1650638400000|2022-04-22 14:40:00|6746.7|6746.7|6742.69|6742.69|6749.22|6749.22|6740.06|6740.06|0
1650638700000|2022-04-22 14:45:00|6742.85|6742.85|6745.33|6745.33|6750.5|6750.5|6740.28|6740.28|0
1650639000000|2022-04-22 14:50:00|6746.23|6746.23|6740.82|6740.82|6746.23|6746.23|6740.07|6740.07|0
1650639300000|2022-04-22 14:55:00|6740.91|6740.91|6739.88|6739.88|6746.53|6746.53|6738.79|6738.79|0
1650639600000|2022-04-22 15:00:00|6739.69|6739.69|6735.25|6735.25|6742.4|6742.4|6733.33|6733.33|0
1650639900000|2022-04-22 15:05:00|6735.32|6735.32|6739.69|6739.69|6743.59|6743.59|6733.64|6733.64|0
1650640200000|2022-04-22 15:10:00|6739.8|6739.8|6742.63|6742.63|6751.66|6751.66|6739.8|6739.8|0
1650640500000|2022-04-22 15:15:00|6742.59|6742.59|6740.81|6740.81|6746.29|6746.29|6739.11|6739.11|0
1650640800000|2022-04-22 15:20:00|6740.6|6740.6|6728.55|6728.55|6742.81|6742.81|6728.55|6728.55|0
1650641100000|2022-04-22 15:25:00|6728.48|6728.48|6727.53|6727.53|6733.05|6733.05|6727.4|6727.4|0
1650870900000|2022-04-25 07:15:00|6619|6619|6662.95|6662.95|6669.3|6669.3|6611.53|6611.53|0
1650871200000|2022-04-25 07:20:00|6661.45|6661.45|6703.66|6703.66|6703.66|6703.66|6661.45|6661.45|0
1650871500000|2022-04-25 07:25:00|6703.92|6703.92|6683.51|6683.51|6708.82|6708.82|6681.6|6681.6|0
1650871800000|2022-04-25 07:30:00|6682.99|6682.99|6638.56|6638.56|6683.44|6683.44|6634.12|6634.12|0
1650872100000|2022-04-25 07:35:00|6638.79|6638.79|6641.62|6641.62|6644.62|6644.62|6628.09|6628.09|0
1650872400000|2022-04-25 07:40:00|6641.36|6641.36|6650.36|6650.36|6650.85|6650.85|6635.9|6635.9|0
1650872700000|2022-04-25 07:45:00|6650.28|6650.28|6634.32|6634.32|6654.73|6654.73|6634.32|6634.32|0
1650873000000|2022-04-25 07:50:00|6633.24|6633.24|6615.2|6615.2|6633.24|6633.24|6606.32|6606.32|0
1650873300000|2022-04-25 07:55:00|6615.12|6615.12|6620.67|6620.67|6631.28|6631.28|6615.12|6615.12|0
1650873600000|2022-04-25 08:00:00|6620.52|6620.52|6621.93|6621.93|6623.79|6623.79|6618.99|6618.99|0
1650873900000|2022-04-25 08:05:00|6621.85|6621.85|6620.1|6620.1|6632.72|6632.72|6619.02|6619.02|0
1650874200000|2022-04-25 08:10:00|6620.52|6620.52|6606.29|6606.29|6620.52|6620.52|6600.09|6600.09|0
1650874500000|2022-04-25 08:15:00|6607.06|6607.06|6603.72|6603.72|6611.95|6611.95|6603.72|6603.72|0
1650874800000|2022-04-25 08:20:00|6603.64|6603.64|6591.99|6591.99|6605.12|6605.12|6590.64|6590.64|0
1650875100000|2022-04-25 08:25:00|6589.11|6589.11|6596.5|6596.5|6601.61|6601.61|6589.11|6589.11|0
1650875400000|2022-04-25 08:30:00|6596.61|6596.61|6606.02|6606.02|6608.29|6608.29|6596|6596|0
1650875700000|2022-04-25 08:35:00|6605.81|6605.81|6598.94|6598.94|6606.17|6606.17|6598.86|6598.86|0
1650876000000|2022-04-25 08:40:00|6599.07|6599.07|6593.38|6593.38|6601.14|6601.14|6593.38|6593.38|0
1650876300000|2022-04-25 08:45:00|6593.22|6593.22|6577.55|6577.55|6593.91|6593.91|6576.55|6576.55|0
1650876600000|2022-04-25 08:50:00|6577.29|6577.29|6569.77|6569.77|6579.54|6579.54|6566.03|6566.03|0
1650876900000|2022-04-25 08:55:00|6569.87|6569.87|6580.92|6580.92|6583.59|6583.59|6569.84|6569.84|0
1650877200000|2022-04-25 09:00:00|6581.33|6581.33|6584.59|6584.59|6586.91|6586.91|6580.62|6580.62|0
1650877500000|2022-04-25 09:05:00|6583.35|6583.35|6579.17|6579.17|6583.35|6583.35|6576.77|6576.77|0
1650877800000|2022-04-25 09:10:00|6578.87|6578.87|6574.64|6574.64|6581.5|6581.5|6574.64|6574.64|0
1650878100000|2022-04-25 09:15:00|6574.55|6574.55|6564.78|6564.78|6580.06|6580.06|6564.76|6564.76|0
1650878400000|2022-04-25 09:20:00|6565.14|6565.14|6565.95|6565.95|6571.68|6571.68|6563.85|6563.85|0
1650878700000|2022-04-25 09:25:00|6565.99|6565.99|6570.02|6570.02|6574.14|6574.14|6564.76|6564.76|0
1650879000000|2022-04-25 09:30:00|6569.93|6569.93|6585.06|6585.06|6585.06|6585.06|6569.93|6569.93|0
1650879300000|2022-04-25 09:35:00|6585.25|6585.25|6580.81|6580.81|6585.79|6585.79|6579.86|6579.86|0
1650879600000|2022-04-25 09:40:00|6581.53|6581.53|6596.64|6596.64|6596.64|6596.64|6580.17|6580.17|0
1650879900000|2022-04-25 09:45:00|6597.09|6597.09|6600.93|6600.93|6600.93|6600.93|6596.18|6596.18|0
1650880200000|2022-04-25 09:50:00|6601.01|6601.01|6594.09|6594.09|6601.71|6601.71|6592.15|6592.15|0
1650880500000|2022-04-25 09:55:00|6594.39|6594.39|6592.43|6592.43|6597.57|6597.57|6592.18|6592.18|0
1650880800000|2022-04-25 10:00:00|6592.49|6592.49|6596.49|6596.49|6600.17|6600.17|6592.11|6592.11|0
1650881100000|2022-04-25 10:05:00|6596.31|6596.31|6615.52|6615.52|6616.12|6616.12|6595.95|6595.95|0
1650881400000|2022-04-25 10:10:00|6615.21|6615.21|6613.41|6613.41|6621.17|6621.17|6612.46|6612.46|0
1650881700000|2022-04-25 10:15:00|6613|6613|6614.04|6614.04|6615.98|6615.98|6610.69|6610.69|0
1650882000000|2022-04-25 10:20:00|6613.76|6613.76|6614.02|6614.02|6615.49|6615.49|6610.93|6610.93|0
1650882300000|2022-04-25 10:25:00|6614.22|6614.22|6611.5|6611.5|6615.66|6615.66|6608.22|6608.22|0
1650882600000|2022-04-25 10:30:00|6611.42|6611.42|6606.15|6606.15|6612.52|6612.52|6606.09|6606.09|0
1650882900000|2022-04-25 10:35:00|6606.3|6606.3|6612.62|6612.62|6615.14|6615.14|6604.84|6604.84|0
1650883200000|2022-04-25 10:40:00|6612.41|6612.41|6611.88|6611.88|6613.63|6613.63|6610.36|6610.36|0
1650883500000|2022-04-25 10:45:00|6611.99|6611.99|6612.63|6612.63|6614.81|6614.81|6609.12|6609.12|0
1650883800000|2022-04-25 10:50:00|6612.93|6612.93|6617.31|6617.31|6620.89|6620.89|6612.93|6612.93|0
1650884100000|2022-04-25 10:55:00|6617.4|6617.4|6624.58|6624.58|6624.58|6624.58|6617.4|6617.4|0
1650884400000|2022-04-25 11:00:00|6623.82|6623.82|6625.58|6625.58|6633.52|6633.52|6623.22|6623.22|0
1650884700000|2022-04-25 11:05:00|6625.78|6625.78|6619.53|6619.53|6625.78|6625.78|6618.93|6618.93|0
1650885000000|2022-04-25 11:10:00|6619.61|6619.61|6612.89|6612.89|6621.62|6621.62|6612.89|6612.89|0
1650885300000|2022-04-25 11:15:00|6612.73|6612.73|6621.84|6621.84|6623.2|6623.2|6612.26|6612.26|0
1650885600000|2022-04-25 11:20:00|6621.77|6621.77|6640.57|6640.57|6659.6|6659.6|6617.89|6617.89|0
1650885900000|2022-04-25 11:25:00|6640.49|6640.49|6632.79|6632.79|6642.09|6642.09|6629.62|6629.62|0
1650886200000|2022-04-25 11:30:00|6632.88|6632.88|6636.39|6636.39|6638.65|6638.65|6631.7|6631.7|0
1650886500000|2022-04-25 11:35:00|6636.23|6636.23|6651.26|6651.26|6655.22|6655.22|6635.62|6635.62|0
1650886800000|2022-04-25 11:40:00|6651.04|6651.04|6646.39|6646.39|6651.04|6651.04|6646.28|6646.28|0
1650887100000|2022-04-25 11:45:00|6645.08|6645.08|6646.52|6646.52|6649.53|6649.53|6644.77|6644.77|0
1650887400000|2022-04-25 11:50:00|6646.89|6646.89|6654.77|6654.77|6657.8|6657.8|6646.89|6646.89|0
1650887700000|2022-04-25 11:55:00|6654.93|6654.93|6652.03|6652.03|6654.93|6654.93|6648.28|6648.28|0
1650888000000|2022-04-25 12:00:00|6651.79|6651.79|6642.43|6642.43|6651.84|6651.84|6642.43|6642.43|0
1650888300000|2022-04-25 12:05:00|6641.3|6641.3|6642.91|6642.91|6646.76|6646.76|6639.03|6639.03|0
1650888600000|2022-04-25 12:10:00|6642.67|6642.67|6649.46|6649.46|6650.78|6650.78|6641.69|6641.69|0
1650888900000|2022-04-25 12:15:00|6649.41|6649.41|6654.72|6654.72|6654.8|6654.8|6646.01|6646.01|0
1650889200000|2022-04-25 12:20:00|6654.46|6654.46|6663.59|6663.59|6663.59|6663.59|6652.75|6652.75|0
1650889500000|2022-04-25 12:25:00|6664.19|6664.19|6666.58|6666.58|6670.26|6670.26|6663.37|6663.37|0
1650889800000|2022-04-25 12:30:00|6666.81|6666.81|6667.94|6667.94|6673.01|6673.01|6666.81|6666.81|0
1650890100000|2022-04-25 12:35:00|6667.96|6667.96|6662.21|6662.21|6671.29|6671.29|6662.21|6662.21|0
1650890400000|2022-04-25 12:40:00|6661.74|6661.74|6672.41|6672.41|6672.41|6672.41|6661.74|6661.74|0
1650890700000|2022-04-25 12:45:00|6672.52|6672.52|6669.57|6669.57|6673.54|6673.54|6669.57|6669.57|0
1650891000000|2022-04-25 12:50:00|6669.66|6669.66|6667.15|6667.15|6670.06|6670.06|6664.52|6664.52|0
1650891300000|2022-04-25 12:55:00|6667.34|6667.34|6669.03|6669.03|6670.47|6670.47|6664.85|6664.85|0
1650891600000|2022-04-25 13:00:00|6669.11|6669.11|6654.32|6654.32|6669.35|6669.35|6654.32|6654.32|0
1650891900000|2022-04-25 13:05:00|6654.68|6654.68|6654.57|6654.57|6654.77|6654.77|6649.58|6649.58|0
1650892200000|2022-04-25 13:10:00|6654.87|6654.87|6663.13|6663.13|6663.49|6663.49|6654.87|6654.87|0
1650892500000|2022-04-25 13:15:00|6663.25|6663.25|6670.71|6670.71|6670.71|6670.71|6663.25|6663.25|0
1650892800000|2022-04-25 13:20:00|6671.01|6671.01|6668.13|6668.13|6676.18|6676.18|6668.13|6668.13|0
1650893100000|2022-04-25 13:25:00|6668.85|6668.85|6657.55|6657.55|6668.99|6668.99|6656.49|6656.49|0
1650893400000|2022-04-25 13:30:00|6657.4|6657.4|6649.51|6649.51|6662|6662|6643.96|6643.96|0
1650893700000|2022-04-25 13:35:00|6649.9|6649.9|6672.89|6672.89|6674.44|6674.44|6649.9|6649.9|0
1650894000000|2022-04-25 13:40:00|6672.73|6672.73|6659.53|6659.53|6678.53|6678.53|6659.37|6659.37|0
1650894300000|2022-04-25 13:45:00|6659.64|6659.64|6644.88|6644.88|6659.94|6659.94|6637.37|6637.37|0
1650894600000|2022-04-25 13:50:00|6645.24|6645.24|6642.32|6642.32|6656.26|6656.26|6642.32|6642.32|0
1650894900000|2022-04-25 13:55:00|6642.24|6642.24|6627.75|6627.75|6646.6|6646.6|6627.66|6627.66|0
1650895200000|2022-04-25 14:00:00|6627.25|6627.25|6632.48|6632.48|6635.91|6635.91|6627.17|6627.17|0
1650895500000|2022-04-25 14:05:00|6632|6632|6647.31|6647.31|6652.29|6652.29|6631.23|6631.23|0
1650895800000|2022-04-25 14:10:00|6647.15|6647.15|6636.42|6636.42|6647.15|6647.15|6629.86|6629.86|0
1650896100000|2022-04-25 14:15:00|6637.01|6637.01|6636.47|6636.47|6637.14|6637.14|6628.18|6628.18|0
1650896400000|2022-04-25 14:20:00|6636.24|6636.24|6654.04|6654.04|6656.05|6656.05|6632.11|6632.11|0
1650896700000|2022-04-25 14:25:00|6654.58|6654.58|6663.51|6663.51|6665.4|6665.4|6654.58|6654.58|0
1650897000000|2022-04-25 14:30:00|6663.4|6663.4|6681.56|6681.56|6686.22|6686.22|6663.28|6663.28|0
1650897300000|2022-04-25 14:35:00|6681.48|6681.48|6667.61|6667.61|6681.55|6681.55|6667.61|6667.61|0
1650897600000|2022-04-25 14:40:00|6667.76|6667.76|6667.65|6667.65|6669.04|6669.04|6659.52|6659.52|0
1650897900000|2022-04-25 14:45:00|6666.57|6666.57|6653.78|6653.78|6668.25|6668.25|6647.36|6647.36|0
1650898200000|2022-04-25 14:50:00|6654.5|6654.5|6644.1|6644.1|6654.5|6654.5|6640.88|6640.88|0
1650898500000|2022-04-25 14:55:00|6643.81|6643.81|6635.4|6635.4|6644.22|6644.22|6634.56|6634.56|0
1650898800000|2022-04-25 15:00:00|6635.32|6635.32|6637.15|6637.15|6641.68|6641.68|6631.48|6631.48|0
1650899100000|2022-04-25 15:05:00|6636.94|6636.94|6643.82|6643.82|6644.54|6644.54|6632.7|6632.7|0
1650899400000|2022-04-25 15:10:00|6643.61|6643.61|6631.88|6631.88|6645.42|6645.42|6631.88|6631.88|0
1650899700000|2022-04-25 15:15:00|6631.8|6631.8|6634.24|6634.24|6636.54|6636.54|6628.1|6628.1|0
1650900000000|2022-04-25 15:20:00|6633.98|6633.98|6645.91|6645.91|6646.35|6646.35|6633.98|6633.98|0
1650900300000|2022-04-25 15:25:00|6646.07|6646.07|6639.86|6639.86|6653.49|6653.49|6636.56|6636.56|0
1650957300000|2022-04-26 07:15:00|6640.5|6640.5|6617.72|6617.72|6641.56|6641.56|6617.72|6617.72|0
1650957600000|2022-04-26 07:20:00|6617.51|6617.51|6625.25|6625.25|6625.39|6625.39|6610.75|6610.75|0
1650957900000|2022-04-26 07:25:00|6625.47|6625.47|6624.63|6624.63|6630.73|6630.73|6618.11|6618.11|0
1650958200000|2022-04-26 07:30:00|6622.55|6622.55|6610.18|6610.18|6622.66|6622.66|6610.18|6610.18|0
1650958500000|2022-04-26 07:35:00|6610.07|6610.07|6620.65|6620.65|6620.65|6620.65|6609.73|6609.73|0
1650958800000|2022-04-26 07:40:00|6620.84|6620.84|6650.42|6650.42|6651.3|6651.3|6620.84|6620.84|0
1650959100000|2022-04-26 07:45:00|6649.66|6649.66|6657.05|6657.05|6660.19|6660.19|6646.22|6646.22|0
1650959400000|2022-04-26 07:50:00|6657.15|6657.15|6661.23|6661.23|6668.01|6668.01|6655.86|6655.86|0
1650959700000|2022-04-26 07:55:00|6658.67|6658.67|6648.63|6648.63|6659.31|6659.31|6648.35|6648.35|0
1650960000000|2022-04-26 08:00:00|6649.1|6649.1|6638.51|6638.51|6653.82|6653.82|6637.95|6637.95|0
1650960300000|2022-04-26 08:05:00|6638.21|6638.21|6639.85|6639.85|6641.44|6641.44|6632.28|6632.28|0
1650960600000|2022-04-26 08:10:00|6639.87|6639.87|6638.93|6638.93|6644.43|6644.43|6633.24|6633.24|0
1650960900000|2022-04-26 08:15:00|6639.64|6639.64|6656.88|6656.88|6659.44|6659.44|6639.64|6639.64|0
1650961200000|2022-04-26 08:20:00|6657.2|6657.2|6684.86|6684.86|6684.91|6684.91|6657.2|6657.2|0
1650961500000|2022-04-26 08:25:00|6685.9|6685.9|6693.68|6693.68|6694.08|6694.08|6685.81|6685.81|0
1650961800000|2022-04-26 08:30:00|6693.76|6693.76|6684.67|6684.67|6693.76|6693.76|6683.03|6683.03|0
1650962100000|2022-04-26 08:35:00|6684.29|6684.29|6685.08|6685.08|6689.77|6689.77|6676.7|6676.7|0
1650962400000|2022-04-26 08:40:00|6684.7|6684.7|6689.59|6689.59|6690.82|6690.82|6684.7|6684.7|0
1650962700000|2022-04-26 08:45:00|6689.65|6689.65|6680.76|6680.76|6691.31|6691.31|6680.11|6680.11|0
1650963000000|2022-04-26 08:50:00|6680.87|6680.87|6686.18|6686.18|6686.18|6686.18|6676.98|6676.98|0
1650963300000|2022-04-26 08:55:00|6686.37|6686.37|6691.65|6691.65|6691.65|6691.65|6684.18|6684.18|0
1650963600000|2022-04-26 09:00:00|6692.18|6692.18|6687.94|6687.94|6692.29|6692.29|6686.3|6686.3|0
1650963900000|2022-04-26 09:05:00|6688.24|6688.24|6695.28|6695.28|6697.63|6697.63|6686.14|6686.14|0
1650964200000|2022-04-26 09:10:00|6695.7|6695.7|6696.7|6696.7|6698.7|6698.7|6691.35|6691.35|0
1650964500000|2022-04-26 09:15:00|6697.42|6697.42|6694.17|6694.17|6697.42|6697.42|6692.53|6692.53|0
1650964800000|2022-04-26 09:20:00|6694.09|6694.09|6692.86|6692.86|6694.09|6694.09|6685.59|6685.59|0
1650965100000|2022-04-26 09:25:00|6692.97|6692.97|6693.31|6693.31|6694.8|6694.8|6692.43|6692.43|0
1650965400000|2022-04-26 09:30:00|6693.69|6693.69|6706.23|6706.23|6706.4|6706.4|6693.32|6693.32|0
1650965700000|2022-04-26 09:35:00|6706.31|6706.31|6717.05|6717.05|6717.05|6717.05|6704.99|6704.99|0
1650966000000|2022-04-26 09:40:00|6717.46|6717.46|6717.15|6717.15|6719.67|6719.67|6715.31|6715.31|0
1650966300000|2022-04-26 09:45:00|6717.04|6717.04|6708.2|6708.2|6718.83|6718.83|6708.02|6708.02|0
1650966600000|2022-04-26 09:50:00|6708.25|6708.25|6705.15|6705.15|6708.25|6708.25|6703|6703|0
1650966900000|2022-04-26 09:55:00|6705.43|6705.43|6716.77|6716.77|6718.54|6718.54|6703.2|6703.2|0
1650967200000|2022-04-26 10:00:00|6717.18|6717.18|6727.64|6727.64|6728.68|6728.68|6716.67|6716.67|0
1650967500000|2022-04-26 10:05:00|6726.56|6726.56|6729.05|6729.05|6731.59|6731.59|6725.98|6725.98|0
1650967800000|2022-04-26 10:10:00|6728.85|6728.85|6718.39|6718.39|6729.22|6729.22|6717.8|6717.8|0
1650968100000|2022-04-26 10:15:00|6718.03|6718.03|6713.38|6713.38|6718.18|6718.18|6711.48|6711.48|0
1650968400000|2022-04-26 10:20:00|6713.41|6713.41|6726.93|6726.93|6729.93|6729.93|6713.41|6713.41|0
1650968700000|2022-04-26 10:25:00|6726.8|6726.8|6719.75|6719.75|6726.8|6726.8|6716.46|6716.46|0
1650969000000|2022-04-26 10:30:00|6719.56|6719.56|6722.74|6722.74|6723.1|6723.1|6715.99|6715.99|0
1650969300000|2022-04-26 10:35:00|6722.77|6722.77|6733.4|6733.4|6733.4|6733.4|6720.43|6720.43|0
1650969600000|2022-04-26 10:40:00|6734.23|6734.23|6733.53|6733.53|6739.78|6739.78|6731.94|6731.94|0
1650969900000|2022-04-26 10:45:00|6733.9|6733.9|6734.78|6734.78|6738.16|6738.16|6733.9|6733.9|0
1650970200000|2022-04-26 10:50:00|6735.86|6735.86|6728.6|6728.6|6736.06|6736.06|6728.6|6728.6|0
1650970500000|2022-04-26 10:55:00|6728.49|6728.49|6720.39|6720.39|6731.96|6731.96|6720.39|6720.39|0
1650970800000|2022-04-26 11:00:00|6719.31|6719.31|6711.55|6711.55|6723.66|6723.66|6711.55|6711.55|0
1650971100000|2022-04-26 11:05:00|6711.42|6711.42|6720.94|6720.94|6720.94|6720.94|6709.05|6709.05|0
1650971400000|2022-04-26 11:10:00|6720.85|6720.85|6725.36|6725.36|6725.77|6725.77|6720.43|6720.43|0
1650971700000|2022-04-26 11:15:00|6725.28|6725.28|6722.7|6722.7|6725.28|6725.28|6717.92|6717.92|0
1650972000000|2022-04-26 11:20:00|6723|6723|6730.86|6730.86|6731.27|6731.27|6722.16|6722.16|0
1650972300000|2022-04-26 11:25:00|6730.95|6730.95|6734.13|6734.13|6734.36|6734.36|6728.76|6728.76|0
1650972600000|2022-04-26 11:30:00|6733.92|6733.92|6729.16|6729.16|6734.9|6734.9|6729|6729|0
1650972900000|2022-04-26 11:35:00|6729.27|6729.27|6726.66|6726.66|6734.7|6734.7|6724.4|6724.4|0
1650973200000|2022-04-26 11:40:00|6726.3|6726.3|6729.52|6729.52|6729.52|6729.52|6725.04|6725.04|0
1650973500000|2022-04-26 11:45:00|6729.68|6729.68|6732.58|6732.58|6734.2|6734.2|6728.34|6728.34|0
1650973800000|2022-04-26 11:50:00|6732.82|6732.82|6736.87|6736.87|6742.02|6742.02|6732.82|6732.82|0
1650974100000|2022-04-26 11:55:00|6736.64|6736.64|6738.23|6738.23|6740.9|6740.9|6731.82|6731.82|0
1650974400000|2022-04-26 12:00:00|6738.58|6738.58|6738.08|6738.08|6740.17|6740.17|6736.12|6736.12|0
1650974700000|2022-04-26 12:05:00|6738.8|6738.8|6746.31|6746.31|6749.49|6749.49|6738.55|6738.55|0
1650975000000|2022-04-26 12:10:00|6746.09|6746.09|6747.72|6747.72|6749.08|6749.08|6744.51|6744.51|0
1650975300000|2022-04-26 12:15:00|6747.46|6747.46|6748.31|6748.31|6748.31|6748.31|6744.15|6744.15|0
1650975600000|2022-04-26 12:20:00|6747.71|6747.71|6756.28|6756.28|6756.28|6756.28|6742.87|6742.87|0
1650975900000|2022-04-26 12:25:00|6755.57|6755.57|6755.06|6755.06|6756.08|6756.08|6751.09|6751.09|0
1650976200000|2022-04-26 12:30:00|6755.1|6755.1|6755.74|6755.74|6758.42|6758.42|6750.46|6750.46|0
1650976500000|2022-04-26 12:35:00|6756.04|6756.04|6726.65|6726.65|6756.64|6756.64|6725.78|6725.78|0
1650976800000|2022-04-26 12:40:00|6726.58|6726.58|6725.96|6725.96|6726.85|6726.85|6718.85|6718.85|0
1650977100000|2022-04-26 12:45:00|6726.68|6726.68|6731.33|6731.33|6731.47|6731.47|6723.96|6723.96|0
1650977400000|2022-04-26 12:50:00|6731.25|6731.25|6744.69|6744.69|6745.17|6745.17|6731.25|6731.25|0
1650977700000|2022-04-26 12:55:00|6744.78|6744.78|6748.01|6748.01|6749.52|6749.52|6740.75|6740.75|0
1650978000000|2022-04-26 13:00:00|6748.48|6748.48|6742.11|6742.11|6752.19|6752.19|6741.91|6741.91|0
1650978300000|2022-04-26 13:05:00|6742.27|6742.27|6735.71|6735.71|6742.82|6742.82|6732.43|6732.43|0
1650978600000|2022-04-26 13:10:00|6735.63|6735.63|6732.52|6732.52|6735.95|6735.95|6726.99|6726.99|0
1650978900000|2022-04-26 13:15:00|6732.71|6732.71|6726.68|6726.68|6735.04|6735.04|6723.96|6723.96|0
1650979200000|2022-04-26 13:20:00|6726.31|6726.31|6723.25|6723.25|6726.31|6726.31|6717.39|6717.39|0
1650979500000|2022-04-26 13:25:00|6722.53|6722.53|6718.21|6718.21|6723.71|6723.71|6716.93|6716.93|0
1650979800000|2022-04-26 13:30:00|6718.13|6718.13|6712.42|6712.42|6718.13|6718.13|6708.51|6708.51|0
1650980100000|2022-04-26 13:35:00|6712.34|6712.34|6683.02|6683.02|6716.85|6716.85|6683.02|6683.02|0
1650980400000|2022-04-26 13:40:00|6682.55|6682.55|6670.05|6670.05|6682.55|6682.55|6666.92|6666.92|0
1650980700000|2022-04-26 13:45:00|6670.13|6670.13|6681|6681|6683.87|6683.87|6669.98|6669.98|0
1650981000000|2022-04-26 13:50:00|6681.08|6681.08|6674.2|6674.2|6682.67|6682.67|6673.04|6673.04|0
1650981300000|2022-04-26 13:55:00|6674.92|6674.92|6670.01|6670.01|6678.64|6678.64|6669.18|6669.18|0
1650981600000|2022-04-26 14:00:00|6670.38|6670.38|6670.34|6670.34|6670.38|6670.38|6655.43|6655.43|0
1650981900000|2022-04-26 14:05:00|6670.26|6670.26|6682.5|6682.5|6687.06|6687.06|6669.69|6669.69|0
1650982200000|2022-04-26 14:10:00|6681.42|6681.42|6676.98|6676.98|6681.42|6681.42|6670.74|6670.74|0
1650982500000|2022-04-26 14:15:00|6676.68|6676.68|6658.75|6658.75|6676.76|6676.76|6654.18|6654.18|0
1650982800000|2022-04-26 14:20:00|6658.94|6658.94|6657.57|6657.57|6660.23|6660.23|6655.02|6655.02|0
1650983100000|2022-04-26 14:25:00|6657.21|6657.21|6665.31|6665.31|6665.31|6665.31|6653.48|6653.48|0
1650983400000|2022-04-26 14:30:00|6665|6665|6659.35|6659.35|6671.96|6671.96|6658.71|6658.71|0
1650983700000|2022-04-26 14:35:00|6659.15|6659.15|6643.77|6643.77|6661.35|6661.35|6643.64|6643.64|0
1650984000000|2022-04-26 14:40:00|6644.49|6644.49|6626.54|6626.54|6645.21|6645.21|6624.92|6624.92|0
1650984300000|2022-04-26 14:45:00|6626.25|6626.25|6624.21|6624.21|6629.83|6629.83|6622.46|6622.46|0
1650984600000|2022-04-26 14:50:00|6623.99|6623.99|6619.9|6619.9|6625.1|6625.1|6614.73|6614.73|0
1650984900000|2022-04-26 14:55:00|6619.41|6619.41|6612.6|6612.6|6619.55|6619.55|6612.07|6612.07|0
1650985200000|2022-04-26 15:00:00|6612.37|6612.37|6589.23|6589.23|6612.37|6612.37|6587.92|6587.92|0
1650985500000|2022-04-26 15:05:00|6589|6589|6580.05|6580.05|6589|6589|6575.51|6575.51|0
1650985800000|2022-04-26 15:10:00|6580.24|6580.24|6573.94|6573.94|6581.74|6581.74|6567.26|6567.26|0
1650986100000|2022-04-26 15:15:00|6574.03|6574.03|6555.55|6555.55|6575.11|6575.11|6555.36|6555.36|0
1650986400000|2022-04-26 15:20:00|6555.63|6555.63|6561.98|6561.98|6565.95|6565.95|6553.68|6553.68|0
1650986700000|2022-04-26 15:25:00|6562.14|6562.14|6562|6562|6565.33|6565.33|6558.32|6558.32|0
1651043700000|2022-04-27 07:15:00|6520.56|6520.56|6515.02|6515.02|6522.89|6522.89|6505.07|6505.07|0
1651044000000|2022-04-27 07:20:00|6515.27|6515.27|6487.8|6487.8|6515.27|6515.27|6485.57|6485.57|0
1651044300000|2022-04-27 07:25:00|6486.68|6486.68|6446.52|6446.52|6490.08|6490.08|6446.38|6446.38|0
1651044600000|2022-04-27 07:30:00|6445.58|6445.58|6446.87|6446.87|6447.62|6447.62|6438.49|6438.49|0
1651044900000|2022-04-27 07:35:00|6447.26|6447.26|6485.39|6485.39|6485.42|6485.42|6447.11|6447.11|0
1651045200000|2022-04-27 07:40:00|6485|6485|6494.61|6494.61|6496.49|6496.49|6484.44|6484.44|0
1651045500000|2022-04-27 07:45:00|6494.42|6494.42|6495.35|6495.35|6500.96|6500.96|6484.72|6484.72|0
1651045800000|2022-04-27 07:50:00|6495.57|6495.57|6525.69|6525.69|6525.69|6525.69|6495.57|6495.57|0
1651046100000|2022-04-27 07:55:00|6524.8|6524.8|6557.74|6557.74|6557.74|6557.74|6524.08|6524.08|0
1651046400000|2022-04-27 08:00:00|6558.27|6558.27|6531.17|6531.17|6561.32|6561.32|6531.17|6531.17|0
1651046700000|2022-04-27 08:05:00|6530.9|6530.9|6538.14|6538.14|6539.51|6539.51|6529.81|6529.81|0
1651047000000|2022-04-27 08:10:00|6538.37|6538.37|6555.4|6555.4|6556.25|6556.25|6536.16|6536.16|0
1651047300000|2022-04-27 08:15:00|6555.78|6555.78|6573.19|6573.19|6573.27|6573.27|6555.42|6555.42|0
1651047600000|2022-04-27 08:20:00|6573.59|6573.59|6569.64|6569.64|6582.43|6582.43|6569.35|6569.35|0
1651047900000|2022-04-27 08:25:00|6570.05|6570.05|6556.9|6556.9|6572.3|6572.3|6553.48|6553.48|0
1651048200000|2022-04-27 08:30:00|6555.45|6555.45|6537.86|6537.86|6557.17|6557.17|6536.29|6536.29|0
1651048500000|2022-04-27 08:35:00|6536.42|6536.42|6531.55|6531.55|6538.03|6538.03|6529.35|6529.35|0
1651048800000|2022-04-27 08:40:00|6531.84|6531.84|6533.34|6533.34|6536.1|6536.1|6531.81|6531.81|0
1651049100000|2022-04-27 08:45:00|6532.93|6532.93|6513.64|6513.64|6532.93|6532.93|6510.47|6510.47|0
1651049400000|2022-04-27 08:50:00|6512.88|6512.88|6513.66|6513.66|6515.52|6515.52|6508.23|6508.23|0
1651049700000|2022-04-27 08:55:00|6513.82|6513.82|6540.63|6540.63|6541.56|6541.56|6513.65|6513.65|0
1651050000000|2022-04-27 09:00:00|6540.32|6540.32|6549.26|6549.26|6557.49|6557.49|6540.32|6540.32|0
1651050300000|2022-04-27 09:05:00|6548.18|6548.18|6544.39|6544.39|6550.32|6550.32|6544.13|6544.13|0
1651050600000|2022-04-27 09:10:00|6543.8|6543.8|6546.51|6546.51|6547.69|6547.69|6541.53|6541.53|0
1651050900000|2022-04-27 09:15:00|6546.74|6546.74|6540.08|6540.08|6546.74|6546.74|6538.02|6538.02|0
1651051200000|2022-04-27 09:20:00|6540.8|6540.8|6530.84|6530.84|6541.16|6541.16|6530.84|6530.84|0
1651051500000|2022-04-27 09:25:00|6531.3|6531.3|6541.2|6541.2|6543.23|6543.23|6531.3|6531.3|0
1651051800000|2022-04-27 09:30:00|6541.09|6541.09|6524.5|6524.5|6541.7|6541.7|6524.13|6524.13|0
1651052100000|2022-04-27 09:35:00|6525.24|6525.24|6535.97|6535.97|6535.97|6535.97|6524.77|6524.77|0
1651052400000|2022-04-27 09:40:00|6536.01|6536.01|6534.8|6534.8|6536.57|6536.57|6531.81|6531.81|0
1651052700000|2022-04-27 09:45:00|6534.84|6534.84|6540.76|6540.76|6541.31|6541.31|6534.84|6534.84|0
1651053000000|2022-04-27 09:50:00|6541.06|6541.06|6559.87|6559.87|6563.15|6563.15|6540.74|6540.74|0
1651053300000|2022-04-27 09:55:00|6560.31|6560.31|6559.22|6559.22|6565.89|6565.89|6559.22|6559.22|0
1651053600000|2022-04-27 10:00:00|6559.07|6559.07|6561.11|6561.11|6563.59|6563.59|6558.61|6558.61|0
1651053900000|2022-04-27 10:05:00|6561.47|6561.47|6561.29|6561.29|6563.56|6563.56|6557.73|6557.73|0
1651054200000|2022-04-27 10:10:00|6561.65|6561.65|6564.91|6564.91|6567.66|6567.66|6561.65|6561.65|0
1651054500000|2022-04-27 10:15:00|6565.93|6565.93|6567.21|6567.21|6568.99|6568.99|6564.15|6564.15|0
1651054800000|2022-04-27 10:20:00|6566.99|6566.99|6572.67|6572.67|6576.89|6576.89|6563.88|6563.88|0
1651055100000|2022-04-27 10:25:00|6572.58|6572.58|6574.6|6574.6|6574.94|6574.94|6572.51|6572.51|0
1651055400000|2022-04-27 10:30:00|6574.45|6574.45|6587.79|6587.79|6587.79|6587.79|6572.06|6572.06|0
1651055700000|2022-04-27 10:35:00|6587.46|6587.46|6579.52|6579.52|6587.46|6587.46|6577.91|6577.91|0
1651056000000|2022-04-27 10:40:00|6579.39|6579.39|6579.57|6579.57|6582.47|6582.47|6577.17|6577.17|0
1651056300000|2022-04-27 10:45:00|6579.21|6579.21|6572.34|6572.34|6589.52|6589.52|6560.39|6560.39|0
1651056600000|2022-04-27 10:50:00|6572.55|6572.55|6585.32|6585.32|6585.79|6585.79|6569.35|6569.35|0
1651056900000|2022-04-27 10:55:00|6585.24|6585.24|6573.66|6573.66|6585.24|6585.24|6569.76|6569.76|0
1651057200000|2022-04-27 11:00:00|6573.7|6573.7|6551.54|6551.54|6575.36|6575.36|6550.56|6550.56|0
1651057500000|2022-04-27 11:05:00|6552.64|6552.64|6540.37|6540.37|6552.9|6552.9|6540.18|6540.18|0
1651057800000|2022-04-27 11:10:00|6539.98|6539.98|6543.1|6543.1|6545.05|6545.05|6538.66|6538.66|0
1651058100000|2022-04-27 11:15:00|6543.26|6543.26|6551.64|6551.64|6553.69|6553.69|6543.26|6543.26|0
1651058400000|2022-04-27 11:20:00|6551.48|6551.48|6546.75|6546.75|6553.6|6553.6|6543.8|6543.8|0
1651058700000|2022-04-27 11:25:00|6547.97|6547.97|6542.88|6542.88|6548.37|6548.37|6538.65|6538.65|0
1651059000000|2022-04-27 11:30:00|6543.08|6543.08|6539.23|6539.23|6543.08|6543.08|6536.06|6536.06|0
1651059300000|2022-04-27 11:35:00|6539.8|6539.8|6536.42|6536.42|6544.54|6544.54|6535.75|6535.75|0
1651059600000|2022-04-27 11:40:00|6537.5|6537.5|6545.56|6545.56|6545.56|6545.56|6536.44|6536.44|0
1651059900000|2022-04-27 11:45:00|6545.37|6545.37|6560.21|6560.21|6564.51|6564.51|6545.26|6545.26|0
1651060200000|2022-04-27 11:50:00|6559.99|6559.99|6552.08|6552.08|6559.99|6559.99|6551.83|6551.83|0
1651060500000|2022-04-27 11:55:00|6551.77|6551.77|6551.02|6551.02|6551.77|6551.77|6543.55|6543.55|0
1651060800000|2022-04-27 12:00:00|6550.81|6550.81|6558.57|6558.57|6558.76|6558.76|6549.61|6549.61|0
1651061100000|2022-04-27 12:05:00|6558.38|6558.38|6570.14|6570.14|6570.7|6570.7|6558.19|6558.19|0
1651061400000|2022-04-27 12:10:00|6570.47|6570.47|6568.59|6568.59|6573.24|6573.24|6564.91|6564.91|0
1651061700000|2022-04-27 12:15:00|6568.43|6568.43|6561.47|6561.47|6568.58|6568.58|6560.72|6560.72|0
1651062000000|2022-04-27 12:20:00|6561.83|6561.83|6556.04|6556.04|6564.11|6564.11|6556.04|6556.04|0
1651062300000|2022-04-27 12:25:00|6554.96|6554.96|6551.95|6551.95|6554.96|6554.96|6546.86|6546.86|0
1651062600000|2022-04-27 12:30:00|6551.62|6551.62|6544.84|6544.84|6554.57|6554.57|6543.92|6543.92|0
1651062900000|2022-04-27 12:35:00|6544.95|6544.95|6553.24|6553.24|6553.81|6553.81|6544.95|6544.95|0
1651063200000|2022-04-27 12:40:00|6553.54|6553.54|6552.59|6552.59|6557.03|6557.03|6552.58|6552.58|0
1651063500000|2022-04-27 12:45:00|6552.29|6552.29|6543.21|6543.21|6552.67|6552.67|6543.11|6543.11|0
1651063800000|2022-04-27 12:50:00|6542.46|6542.46|6544.27|6544.27|6544.51|6544.51|6535.91|6535.91|0
1651064100000|2022-04-27 12:55:00|6544.74|6544.74|6546.2|6546.2|6550.86|6550.86|6544.05|6544.05|0
1651064400000|2022-04-27 13:00:00|6546.09|6546.09|6539.12|6539.12|6547.18|6547.18|6539.12|6539.12|0
1651064700000|2022-04-27 13:05:00|6539.27|6539.27|6531.32|6531.32|6539.59|6539.59|6527.11|6527.11|0
1651065000000|2022-04-27 13:10:00|6531.4|6531.4|6534.93|6534.93|6534.93|6534.93|6527.77|6527.77|0
1651065300000|2022-04-27 13:15:00|6534.83|6534.83|6544.35|6544.35|6547.54|6547.54|6534.53|6534.53|0
1651065600000|2022-04-27 13:20:00|6544.71|6544.71|6541.43|6541.43|6544.71|6544.71|6539.93|6539.93|0
1651065900000|2022-04-27 13:25:00|6541.13|6541.13|6536.63|6536.63|6546.21|6546.21|6536.63|6536.63|0
1651066200000|2022-04-27 13:30:00|6534.46|6534.46|6568.5|6568.5|6577.7|6577.7|6532.89|6532.89|0
1651066500000|2022-04-27 13:35:00|6567.89|6567.89|6564.06|6564.06|6568|6568|6557.72|6557.72|0
1651066800000|2022-04-27 13:40:00|6564.59|6564.59|6601.91|6601.91|6602.12|6602.12|6564.38|6564.38|0
1651067100000|2022-04-27 13:45:00|6602.04|6602.04|6577.42|6577.42|6607.88|6607.88|6574.66|6574.66|0
1651067400000|2022-04-27 13:50:00|6578.02|6578.02|6554.39|6554.39|6580.31|6580.31|6552.95|6552.95|0
1651067700000|2022-04-27 13:55:00|6554.68|6554.68|6549.1|6549.1|6556.67|6556.67|6542.29|6542.29|0
1651068000000|2022-04-27 14:00:00|6549.02|6549.02|6523.24|6523.24|6553.32|6553.32|6522.94|6522.94|0
1651068300000|2022-04-27 14:05:00|6524.31|6524.31|6521.48|6521.48|6529.9|6529.9|6520.8|6520.8|0
1651068600000|2022-04-27 14:10:00|6521.32|6521.32|6497.34|6497.34|6521.69|6521.69|6496.21|6496.21|0
1651068900000|2022-04-27 14:15:00|6497.29|6497.29|6495.73|6495.73|6497.29|6497.29|6485.5|6485.5|0
1651069200000|2022-04-27 14:20:00|6495.54|6495.54|6497.97|6497.97|6509.47|6509.47|6494.34|6494.34|0
1651069500000|2022-04-27 14:25:00|6497.89|6497.89|6487.49|6487.49|6501.45|6501.45|6486.01|6486.01|0
1651069800000|2022-04-27 14:30:00|6487.85|6487.85|6499.53|6499.53|6500.59|6500.59|6487.85|6487.85|0
1651070100000|2022-04-27 14:35:00|6499.91|6499.91|6506.4|6506.4|6507.17|6507.17|6499.62|6499.62|0
1651070400000|2022-04-27 14:40:00|6506.78|6506.78|6514.69|6514.69|6514.69|6514.69|6504.07|6504.07|0
1651070700000|2022-04-27 14:45:00|6514.92|6514.92|6531.66|6531.66|6531.81|6531.81|6514.05|6514.05|0
1651071000000|2022-04-27 14:50:00|6531.86|6531.86|6524.85|6524.85|6533.18|6533.18|6523.87|6523.87|0
1651071300000|2022-04-27 14:55:00|6524.49|6524.49|6521.19|6521.19|6525.63|6525.63|6518.36|6518.36|0
1651071600000|2022-04-27 15:00:00|6521.27|6521.27|6538.47|6538.47|6548.34|6548.34|6521.27|6521.27|0
1651071900000|2022-04-27 15:05:00|6538.25|6538.25|6533.25|6533.25|6538.25|6538.25|6528.4|6528.4|0
1651072200000|2022-04-27 15:10:00|6533.36|6533.36|6532.33|6532.33|6536.47|6536.47|6523.12|6523.12|0
1651072500000|2022-04-27 15:15:00|6532.71|6532.71|6537.4|6537.4|6543.31|6543.31|6532.71|6532.71|0
1651072800000|2022-04-27 15:20:00|6537.61|6537.61|6536.82|6536.82|6542.15|6542.15|6531.35|6531.35|0
1651073100000|2022-04-27 15:25:00|6536.66|6536.66|6541.14|6541.14|6542.77|6542.77|6532.93|6532.93|0
1651130100000|2022-04-28 07:15:00|6600.04|6600.04|6584.4|6584.4|6609.71|6609.71|6584.19|6584.19|0
1651130400000|2022-04-28 07:20:00|6584.21|6584.21|6600.84|6600.84|6603.27|6603.27|6584.03|6584.03|0
1651130700000|2022-04-28 07:25:00|6600.92|6600.92|6606.37|6606.37|6606.42|6606.42|6590.99|6590.99|0
1651131000000|2022-04-28 07:30:00|6608.21|6608.21|6607.78|6607.78|6612.07|6612.07|6600.65|6600.65|0
1651131300000|2022-04-28 07:35:00|6607.92|6607.92|6651.69|6651.69|6651.69|6651.69|6607.92|6607.92|0
1651131600000|2022-04-28 07:40:00|6651.87|6651.87|6640.55|6640.55|6656.92|6656.92|6640.55|6640.55|0
1651131900000|2022-04-28 07:45:00|6640.22|6640.22|6634.92|6634.92|6641.01|6641.01|6633.27|6633.27|0
1651132200000|2022-04-28 07:50:00|6634.84|6634.84|6644.97|6644.97|6645.38|6645.38|6634.84|6634.84|0
1651132500000|2022-04-28 07:55:00|6644.35|6644.35|6624.8|6624.8|6644.97|6644.97|6620.14|6620.14|0
1651132800000|2022-04-28 08:00:00|6625.1|6625.1|6634.22|6634.22|6636.93|6636.93|6625.1|6625.1|0
1651133100000|2022-04-28 08:05:00|6633.94|6633.94|6645.53|6645.53|6646.63|6646.63|6628.74|6628.74|0
1651133400000|2022-04-28 08:10:00|6645.75|6645.75|6639.95|6639.95|6647.93|6647.93|6639.95|6639.95|0
1651133700000|2022-04-28 08:15:00|6636.81|6636.81|6632.61|6632.61|6639.9|6639.9|6628.85|6628.85|0
1651134000000|2022-04-28 08:20:00|6633.08|6633.08|6644.88|6644.88|6644.88|6644.88|6633.08|6633.08|0
1651134300000|2022-04-28 08:25:00|6644.96|6644.96|6645.33|6645.33|6650.27|6650.27|6644.63|6644.63|0
1651134600000|2022-04-28 08:30:00|6645.48|6645.48|6645.03|6645.03|6646.58|6646.58|6641.42|6641.42|0
1651134900000|2022-04-28 08:35:00|6644.82|6644.82|6627.48|6627.48|6644.82|6644.82|6625.57|6625.57|0
1651135200000|2022-04-28 08:40:00|6627.1|6627.1|6624.8|6624.8|6627.32|6627.32|6616.67|6616.67|0
1651135500000|2022-04-28 08:45:00|6624.88|6624.88|6621.38|6621.38|6626.82|6626.82|6618.98|6618.98|0
1651135800000|2022-04-28 08:50:00|6622|6622|6626.15|6626.15|6626.15|6626.15|6617.62|6617.62|0
1651136100000|2022-04-28 08:55:00|6625.78|6625.78|6621.9|6621.9|6625.78|6625.78|6619.95|6619.95|0
1651136400000|2022-04-28 09:00:00|6621.52|6621.52|6630.15|6630.15|6631.38|6631.38|6616.62|6616.62|0
1651136700000|2022-04-28 09:05:00|6630.23|6630.23|6644.21|6644.21|6644.99|6644.99|6629.48|6629.48|0
1651137000000|2022-04-28 09:10:00|6644.28|6644.28|6653.75|6653.75|6654.91|6654.91|6644.19|6644.19|0
1651137300000|2022-04-28 09:15:00|6653.16|6653.16|6649.67|6649.67|6653.87|6653.87|6649.67|6649.67|0
1651137600000|2022-04-28 09:20:00|6649.56|6649.56|6642.44|6642.44|6649.56|6649.56|6639.8|6639.8|0
1651137900000|2022-04-28 09:25:00|6642.8|6642.8|6641.19|6641.19|6644.69|6644.69|6638.72|6638.72|0
1651138200000|2022-04-28 09:30:00|6641.55|6641.55|6648.45|6648.45|6649.25|6649.25|6639.57|6639.57|0
1651138500000|2022-04-28 09:35:00|6648.67|6648.67|6656.59|6656.59|6657.42|6657.42|6648.67|6648.67|0
1651138800000|2022-04-28 09:40:00|6656.44|6656.44|6649.91|6649.91|6660.6|6660.6|6648.63|6648.63|0
1651139100000|2022-04-28 09:45:00|6649.99|6649.99|6648.68|6648.68|6653.72|6653.72|6646.84|6646.84|0
1651139400000|2022-04-28 09:50:00|6648.47|6648.47|6645.64|6645.64|6649.62|6649.62|6643.72|6643.72|0
1651139700000|2022-04-28 09:55:00|6645.94|6645.94|6642.98|6642.98|6646.58|6646.58|6639.67|6639.67|0
1651140000000|2022-04-28 10:00:00|6643.19|6643.19|6641.57|6641.57|6644.35|6644.35|6639.28|6639.28|0
1651140300000|2022-04-28 10:05:00|6641.68|6641.68|6642.38|6642.38|6645.57|6645.57|6640.21|6640.21|0
1651140600000|2022-04-28 10:10:00|6642.09|6642.09|6630.47|6630.47|6643.06|6643.06|6630.47|6630.47|0
1651140900000|2022-04-28 10:15:00|6630.08|6630.08|6626.55|6626.55|6632.17|6632.17|6623.7|6623.7|0
1651141200000|2022-04-28 10:20:00|6627.01|6627.01|6635.42|6635.42|6637.37|6637.37|6626.29|6626.29|0
1651141500000|2022-04-28 10:25:00|6635.39|6635.39|6634.96|6634.96|6637.79|6637.79|6634.66|6634.66|0
1651141800000|2022-04-28 10:30:00|6634.99|6634.99|6643.87|6643.87|6644.11|6644.11|6634.67|6634.67|0
1651142100000|2022-04-28 10:35:00|6644.07|6644.07|6639.96|6639.96|6647.53|6647.53|6639.43|6639.43|0
1651142400000|2022-04-28 10:40:00|6638.61|6638.61|6639.96|6639.96|6640.06|6640.06|6635.75|6635.75|0
1651142700000|2022-04-28 10:45:00|6639.89|6639.89|6630.06|6630.06|6640.32|6640.32|6627.04|6627.04|0
1651143000000|2022-04-28 10:50:00|6630.95|6630.95|6630.61|6630.61|6635.46|6635.46|6627.92|6627.92|0
1651143300000|2022-04-28 10:55:00|6630.69|6630.69|6640.94|6640.94|6641.33|6641.33|6629.21|6629.21|0
1651143600000|2022-04-28 11:00:00|6641.2|6641.2|6641.92|6641.92|6644.31|6644.31|6639.2|6639.2|0
1651143900000|2022-04-28 11:05:00|6641.32|6641.32|6644.25|6644.25|6648.82|6648.82|6640.92|6640.92|0
1651144200000|2022-04-28 11:10:00|6644.48|6644.48|6639.77|6639.77|6645.5|6645.5|6638.34|6638.34|0
1651144500000|2022-04-28 11:15:00|6639.58|6639.58|6639.57|6639.57|6640.92|6640.92|6635.37|6635.37|0
1651144800000|2022-04-28 11:20:00|6639.65|6639.65|6643.19|6643.19|6643.43|6643.43|6639.42|6639.42|0
1651145100000|2022-04-28 11:25:00|6643.48|6643.48|6643.11|6643.11|6645.16|6645.16|6638.97|6638.97|0
1651145400000|2022-04-28 11:30:00|6643|6643|6651.21|6651.21|6651.21|6651.21|6642.76|6642.76|0
1651145700000|2022-04-28 11:35:00|6650.89|6650.89|6649.04|6649.04|6651.58|6651.58|6647.82|6647.82|0
1651146000000|2022-04-28 11:40:00|6649.87|6649.87|6637.52|6637.52|6649.87|6649.87|6637.52|6637.52|0
1651146300000|2022-04-28 11:45:00|6637.1|6637.1|6630.33|6630.33|6640.11|6640.11|6630.32|6630.32|0
1651146600000|2022-04-28 11:50:00|6630.38|6630.38|6631.44|6631.44|6635.58|6635.58|6628.63|6628.63|0
1651146900000|2022-04-28 11:55:00|6631.6|6631.6|6633.83|6633.83|6636|6636|6630.11|6630.11|0
1651147200000|2022-04-28 12:00:00|6633.91|6633.91|6648.39|6648.39|6648.8|6648.8|6633.91|6633.91|0
1651147500000|2022-04-28 12:05:00|6648.01|6648.01|6644.8|6644.8|6649.42|6649.42|6644.8|6644.8|0
1651147800000|2022-04-28 12:10:00|6644.42|6644.42|6651.07|6651.07|6651.07|6651.07|6640.97|6640.97|0
1651148100000|2022-04-28 12:15:00|6650.79|6650.79|6642.96|6642.96|6650.79|6650.79|6642.78|6642.78|0
1651148400000|2022-04-28 12:20:00|6642.6|6642.6|6659.28|6659.28|6659.58|6659.58|6641.92|6641.92|0
1651148700000|2022-04-28 12:25:00|6659.44|6659.44|6653.92|6653.92|6664.52|6664.52|6653.92|6653.92|0
1651149000000|2022-04-28 12:30:00|6653.81|6653.81|6634.81|6634.81|6654.87|6654.87|6634.45|6634.45|0
1651149300000|2022-04-28 12:35:00|6635.09|6635.09|6649.73|6649.73|6651.79|6651.79|6635.09|6635.09|0
1651149600000|2022-04-28 12:40:00|6650.3|6650.3|6661.79|6661.79|6661.79|6661.79|6650.3|6650.3|0
1651149900000|2022-04-28 12:45:00|6662.02|6662.02|6674.36|6674.36|6674.36|6674.36|6662.02|6662.02|0
1651150200000|2022-04-28 12:50:00|6674.28|6674.28|6686.06|6686.06|6686.38|6686.38|6674.28|6674.28|0
1651150500000|2022-04-28 12:55:00|6686.65|6686.65|6688.6|6688.6|6688.6|6688.6|6682.02|6682.02|0
1651150800000|2022-04-28 13:00:00|6688.02|6688.02|6674.52|6674.52|6691.17|6691.17|6673.63|6673.63|0
1651151100000|2022-04-28 13:05:00|6673.8|6673.8|6680.5|6680.5|6681.66|6681.66|6672.31|6672.31|0
1651151400000|2022-04-28 13:10:00|6680.42|6680.42|6687.48|6687.48|6687.84|6687.84|6676.41|6676.41|0
1651151700000|2022-04-28 13:15:00|6687.78|6687.78|6705.11|6705.11|6705.11|6705.11|6686.66|6686.66|0
1651152000000|2022-04-28 13:20:00|6705.19|6705.19|6708.64|6708.64|6709.9|6709.9|6705.13|6705.13|0
1651152300000|2022-04-28 13:25:00|6708.35|6708.35|6706.95|6706.95|6717.35|6717.35|6706.95|6706.95|0
1651152600000|2022-04-28 13:30:00|6707.03|6707.03|6686.67|6686.67|6711.45|6711.45|6681.1|6681.1|0
1651152900000|2022-04-28 13:35:00|6686.41|6686.41|6686.2|6686.2|6696.41|6696.41|6679.38|6679.38|0
1651153200000|2022-04-28 13:40:00|6685.8|6685.8|6665.29|6665.29|6689.58|6689.58|6664.54|6664.54|0
1651153500000|2022-04-28 13:45:00|6664.57|6664.57|6670.63|6670.63|6674.64|6674.64|6662.55|6662.55|0
1651153800000|2022-04-28 13:50:00|6670.42|6670.42|6668.92|6668.92|6671.09|6671.09|6654.88|6654.88|0
1651154100000|2022-04-28 13:55:00|6668.62|6668.62|6656.89|6656.89|6668.62|6668.62|6656.24|6656.24|0
1651154400000|2022-04-28 14:00:00|6657.04|6657.04|6637.1|6637.1|6657.04|6657.04|6632.71|6632.71|0
1651154700000|2022-04-28 14:05:00|6637.01|6637.01|6648.25|6648.25|6654.31|6654.31|6631.85|6631.85|0
1651155000000|2022-04-28 14:10:00|6648.61|6648.61|6636.29|6636.29|6653.68|6653.68|6633.57|6633.57|0
1651155300000|2022-04-28 14:15:00|6636.48|6636.48|6650.4|6650.4|6650.4|6650.4|6631.52|6631.52|0
1651155600000|2022-04-28 14:20:00|6651.12|6651.12|6628.8|6628.8|6651.12|6651.12|6628.02|6628.02|0
1651155900000|2022-04-28 14:25:00|6629.01|6629.01|6623.16|6623.16|6629.05|6629.05|6619.11|6619.11|0
1651156200000|2022-04-28 14:30:00|6622.05|6622.05|6601.6|6601.6|6622.05|6622.05|6601.6|6601.6|0
1651156500000|2022-04-28 14:35:00|6600.71|6600.71|6611.91|6611.91|6612.82|6612.82|6599.97|6599.97|0
1651156800000|2022-04-28 14:40:00|6611.68|6611.68|6610.75|6610.75|6612.31|6612.31|6602.83|6602.83|0
1651157100000|2022-04-28 14:45:00|6610.67|6610.67|6614.47|6614.47|6622.58|6622.58|6610.41|6610.41|0
1651157400000|2022-04-28 14:50:00|6614.11|6614.11|6613.56|6613.56|6616.7|6616.7|6608.26|6608.26|0
1651157700000|2022-04-28 14:55:00|6613.76|6613.76|6628.73|6628.73|6628.73|6628.73|6613.76|6613.76|0
1651158000000|2022-04-28 15:00:00|6628.65|6628.65|6628.8|6628.8|6634.92|6634.92|6626.91|6626.91|0
1651158300000|2022-04-28 15:05:00|6628.54|6628.54|6631.15|6631.15|6632.71|6632.71|6618.78|6618.78|0
1651158600000|2022-04-28 15:10:00|6631.54|6631.54|6638.78|6638.78|6638.78|6638.78|6627.37|6627.37|0
1651158900000|2022-04-28 15:15:00|6639.15|6639.15|6639.57|6639.57|6643.38|6643.38|6633.96|6633.96|0
1651159200000|2022-04-28 15:20:00|6639.44|6639.44|6636.65|6636.65|6640.47|6640.47|6632.93|6632.93|0
1651159500000|2022-04-28 15:25:00|6637.01|6637.01|6629.88|6629.88|6640.43|6640.43|6629.88|6629.88|0
1651216500000|2022-04-29 07:15:00|6696.2|6696.2|6697.66|6697.66|6704.05|6704.05|6693.25|6693.25|0
1651216800000|2022-04-29 07:20:00|6697.46|6697.46|6707.34|6707.34|6720.59|6720.59|6697.46|6697.46|0
1651217100000|2022-04-29 07:25:00|6707.18|6707.18|6704.58|6704.58|6715.39|6715.39|6701.57|6701.57|0
1651217400000|2022-04-29 07:30:00|6704.42|6704.42|6680.35|6680.35|6708.84|6708.84|6673.05|6673.05|0
1651217700000|2022-04-29 07:35:00|6679.63|6679.63|6677.92|6677.92|6683.11|6683.11|6675.4|6675.4|0
1651218000000|2022-04-29 07:40:00|6678.3|6678.3|6680.52|6680.52|6684.33|6684.33|6672.88|6672.88|0
1651218300000|2022-04-29 07:45:00|6682.32|6682.32|6679.36|6679.36|6685.29|6685.29|6678.6|6678.6|0
1651218600000|2022-04-29 07:50:00|6679.26|6679.26|6659.47|6659.47|6679.49|6679.49|6653.12|6653.12|0
1651218900000|2022-04-29 07:55:00|6659.7|6659.7|6652.11|6652.11|6660.3|6660.3|6650.26|6650.26|0
1651219200000|2022-04-29 08:00:00|6652.31|6652.31|6647.32|6647.32|6654.07|6654.07|6646.9|6646.9|0
1651219500000|2022-04-29 08:05:00|6647.85|6647.85|6662.6|6662.6|6662.6|6662.6|6647.6|6647.6|0
1651219800000|2022-04-29 08:10:00|6662.68|6662.68|6678.25|6678.25|6679.31|6679.31|6660.46|6660.46|0
1651220100000|2022-04-29 08:15:00|6678.05|6678.05|6675.22|6675.22|6682.15|6682.15|6673.25|6673.25|0
1651220400000|2022-04-29 08:20:00|6674.5|6674.5|6666.56|6666.56|6674.5|6674.5|6663.18|6663.18|0
1651220700000|2022-04-29 08:25:00|6666.76|6666.76|6671.33|6671.33|6671.33|6671.33|6663.85|6663.85|0
1651221000000|2022-04-29 08:30:00|6671.48|6671.48|6674.82|6674.82|6677.3|6677.3|6671.32|6671.32|0
1651221300000|2022-04-29 08:35:00|6674.79|6674.79|6678.29|6678.29|6679.01|6679.01|6671.31|6671.31|0
1651221600000|2022-04-29 08:40:00|6677.76|6677.76|6675.56|6675.56|6678.91|6678.91|6670.96|6670.96|0
1651221900000|2022-04-29 08:45:00|6675.27|6675.27|6682.16|6682.16|6683.08|6683.08|6674.55|6674.55|0
1651222200000|2022-04-29 08:50:00|6682.31|6682.31|6679.93|6679.93|6685.47|6685.47|6679.93|6679.93|0
1651222500000|2022-04-29 08:55:00|6679.64|6679.64|6680.55|6680.55|6683.24|6683.24|6679.62|6679.62|0
1651222800000|2022-04-29 09:00:00|6680.31|6680.31|6683.64|6683.64|6684.3|6684.3|6676.58|6676.58|0
1651223100000|2022-04-29 09:05:00|6683.85|6683.85|6671.05|6671.05|6685.9|6685.9|6669.79|6669.79|0
1651223400000|2022-04-29 09:10:00|6670.86|6670.86|6673.42|6673.42|6673.76|6673.76|6668.67|6668.67|0
1651223700000|2022-04-29 09:15:00|6673.12|6673.12|6654.91|6654.91|6673.37|6673.37|6652.15|6652.15|0
1651224000000|2022-04-29 09:20:00|6654.76|6654.76|6645.82|6645.82|6657.33|6657.33|6645.62|6645.62|0
1651224300000|2022-04-29 09:25:00|6645.9|6645.9|6634.22|6634.22|6646.22|6646.22|6633.36|6633.36|0
1651224600000|2022-04-29 09:30:00|6634.03|6634.03|6626.86|6626.86|6634.03|6634.03|6626.22|6626.22|0
1651224900000|2022-04-29 09:35:00|6625.05|6625.05|6628.79|6628.79|6628.79|6628.79|6621.14|6621.14|0
1651225200000|2022-04-29 09:40:00|6628.55|6628.55|6629.46|6629.46|6631.05|6631.05|6624.02|6624.02|0
1651225500000|2022-04-29 09:45:00|6629.38|6629.38|6636.39|6636.39|6636.52|6636.52|6629.26|6629.26|0
1651225800000|2022-04-29 09:50:00|6636.98|6636.98|6639.77|6639.77|6640.1|6640.1|6636.98|6636.98|0
1651226100000|2022-04-29 09:55:00|6639.56|6639.56|6644.07|6644.07|6644.07|6644.07|6638.74|6638.74|0
1651226400000|2022-04-29 10:00:00|6643.99|6643.99|6651.55|6651.55|6652.04|6652.04|6643.99|6643.99|0
1651226700000|2022-04-29 10:05:00|6649.75|6649.75|6644.62|6644.62|6649.75|6649.75|6643.65|6643.65|0
1651227000000|2022-04-29 10:10:00|6644.98|6644.98|6644.32|6644.32|6645.99|6645.99|6642.54|6642.54|0
1651227300000|2022-04-29 10:15:00|6644.19|6644.19|6643.69|6643.69|6648.65|6648.65|6643.54|6643.54|0
1651227600000|2022-04-29 10:20:00|6643.9|6643.9|6649.68|6649.68|6652.49|6652.49|6643.18|6643.18|0
1651227900000|2022-04-29 10:25:00|6649.6|6649.6|6641.72|6641.72|6649.6|6649.6|6641.04|6641.04|0
1651228200000|2022-04-29 10:30:00|6641.88|6641.88|6639.59|6639.59|6644.56|6644.56|6639.59|6639.59|0
1651228500000|2022-04-29 10:35:00|6639.67|6639.67|6642.27|6642.27|6642.27|6642.27|6636.43|6636.43|0
1651228800000|2022-04-29 10:40:00|6642.16|6642.16|6639.51|6639.51|6647.78|6647.78|6637.7|6637.7|0
1651229100000|2022-04-29 10:45:00|6639.93|6639.93|6648.74|6648.74|6651.23|6651.23|6639.39|6639.39|0
1651229400000|2022-04-29 10:50:00|6648.67|6648.67|6645.25|6645.25|6651.95|6651.95|6645.25|6645.25|0
1651229700000|2022-04-29 10:55:00|6646.03|6646.03|6647.75|6647.75|6650.59|6650.59|6646.03|6646.03|0
1651230000000|2022-04-29 11:00:00|6647.59|6647.59|6659.22|6659.22|6659.22|6659.22|6647.51|6647.51|0
1651230300000|2022-04-29 11:05:00|6659.59|6659.59|6665.61|6665.61|6666.5|6666.5|6659.59|6659.59|0
1651230600000|2022-04-29 11:10:00|6665.45|6665.45|6658.91|6658.91|6665.45|6665.45|6658.91|6658.91|0
1651230900000|2022-04-29 11:15:00|6658.62|6658.62|6663.76|6663.76|6664.3|6664.3|6658.62|6658.62|0
1651231200000|2022-04-29 11:20:00|6664|6664|6668.88|6668.88|6669.34|6669.34|6664|6664|0
1651231500000|2022-04-29 11:25:00|6668.95|6668.95|6669.94|6669.94|6675.82|6675.82|6668.44|6668.44|0
1651231800000|2022-04-29 11:30:00|6669.41|6669.41|6669.17|6669.17|6676.02|6676.02|6668.97|6668.97|0
1651232100000|2022-04-29 11:35:00|6668.04|6668.04|6667.08|6667.08|6669.36|6669.36|6662.96|6662.96|0
1651232400000|2022-04-29 11:40:00|6667.32|6667.32|6678.85|6678.85|6678.94|6678.94|6667.32|6667.32|0
1651232700000|2022-04-29 11:45:00|6678.74|6678.74|6676.52|6676.52|6681.33|6681.33|6675.34|6675.34|0
1651233000000|2022-04-29 11:50:00|6676.9|6676.9|6669.78|6669.78|6676.91|6676.91|6668.85|6668.85|0
1651233300000|2022-04-29 11:55:00|6669.16|6669.16|6663.53|6663.53|6671.6|6671.6|6662.93|6662.93|0
1651233600000|2022-04-29 12:00:00|6663.83|6663.83|6661.25|6661.25|6669.14|6669.14|6660.89|6660.89|0
1651233900000|2022-04-29 12:05:00|6661.15|6661.15|6657.74|6657.74|6661.15|6661.15|6655.11|6655.11|0
1651234200000|2022-04-29 12:10:00|6657.32|6657.32|6658.02|6658.02|6658.43|6658.43|6654.89|6654.89|0
1651234500000|2022-04-29 12:15:00|6658.42|6658.42|6668.98|6668.98|6668.98|6668.98|6658.01|6658.01|0
1651234800000|2022-04-29 12:20:00|6668.26|6668.26|6675.1|6675.1|6675.33|6675.33|6667.7|6667.7|0
1651235100000|2022-04-29 12:25:00|6675.26|6675.26|6685.33|6685.33|6685.88|6685.88|6675.26|6675.26|0
1651235400000|2022-04-29 12:30:00|6684.97|6684.97|6672.26|6672.26|6685.17|6685.17|6669.44|6669.44|0
1651235700000|2022-04-29 12:35:00|6672.34|6672.34|6668.14|6668.14|6674.49|6674.49|6664.71|6664.71|0
1651236000000|2022-04-29 12:40:00|6667.94|6667.94|6666.21|6666.21|6667.94|6667.94|6661.35|6661.35|0
1651236300000|2022-04-29 12:45:00|6666.12|6666.12|6666.5|6666.5|6671.44|6671.44|6665.13|6665.13|0
1651236600000|2022-04-29 12:50:00|6666.63|6666.63|6679.18|6679.18|6679.77|6679.77|6666.63|6666.63|0
1651236900000|2022-04-29 12:55:00|6679.12|6679.12|6675.67|6675.67|6679.81|6679.81|6675.44|6675.44|0
1651237200000|2022-04-29 13:00:00|6675.44|6675.44|6666.77|6666.77|6675.44|6675.44|6666.55|6666.55|0
1651237500000|2022-04-29 13:05:00|6666.41|6666.41|6661.32|6661.32|6667.35|6667.35|6657.51|6657.51|0
1651237800000|2022-04-29 13:10:00|6661.48|6661.48|6658.3|6658.3|6664.11|6664.11|6658.07|6658.07|0
1651238100000|2022-04-29 13:15:00|6658.15|6658.15|6670.15|6670.15|6670.98|6670.98|6658.15|6658.15|0
1651238400000|2022-04-29 13:20:00|6669.79|6669.79|6672.25|6672.25|6674.02|6674.02|6667.62|6667.62|0
1651238700000|2022-04-29 13:25:00|6672.33|6672.33|6666.09|6666.09|6672.7|6672.7|6665.85|6665.85|0
1651239000000|2022-04-29 13:30:00|6665.93|6665.93|6680.56|6680.56|6680.56|6680.56|6661.26|6661.26|0
1651239300000|2022-04-29 13:35:00|6680.92|6680.92|6690.92|6690.92|6696.05|6696.05|6680.92|6680.92|0
1651239600000|2022-04-29 13:40:00|6691.41|6691.41|6673.96|6673.96|6693.06|6693.06|6673.54|6673.54|0
1651239900000|2022-04-29 13:45:00|6674.68|6674.68|6699.61|6699.61|6701.88|6701.88|6673.93|6673.93|0
1651240200000|2022-04-29 13:50:00|6699.25|6699.25|6690.38|6690.38|6707.24|6707.24|6690.01|6690.01|0
1651240500000|2022-04-29 13:55:00|6690.74|6690.74|6710.06|6710.06|6710.68|6710.68|6689.08|6689.08|0
1651240800000|2022-04-29 14:00:00|6710.15|6710.15|6704.98|6704.98|6710.57|6710.57|6700.35|6700.35|0
1651241100000|2022-04-29 14:05:00|6705.07|6705.07|6695.04|6695.04|6708.94|6708.94|6683.96|6683.96|0
1651241400000|2022-04-29 14:10:00|6694.97|6694.97|6690.67|6690.67|6699.03|6699.03|6688.56|6688.56|0
1651241700000|2022-04-29 14:15:00|6690.51|6690.51|6666.3|6666.3|6693.77|6693.77|6660.79|6660.79|0
1651242000000|2022-04-29 14:20:00|6666.23|6666.23|6670.39|6670.39|6676.5|6676.5|6665.2|6665.2|0
1651242300000|2022-04-29 14:25:00|6670.03|6670.03|6648.03|6648.03|6670.26|6670.26|6645.76|6645.76|0
1651242600000|2022-04-29 14:30:00|6647.92|6647.92|6662.75|6662.75|6665.79|6665.79|6646.16|6646.16|0
1651242900000|2022-04-29 14:35:00|6663.12|6663.12|6652.09|6652.09|6663.42|6663.42|6644.29|6644.29|0
1651243200000|2022-04-29 14:40:00|6651.52|6651.52|6653.33|6653.33|6655.51|6655.51|6649.53|6649.53|0
1651243500000|2022-04-29 14:45:00|6653.18|6653.18|6645.05|6645.05|6653.38|6653.38|6642.61|6642.61|0
1651243800000|2022-04-29 14:50:00|6645.35|6645.35|6651.79|6651.79|6651.87|6651.87|6645.35|6645.35|0
1651244100000|2022-04-29 14:55:00|6651.75|6651.75|6666.87|6666.87|6667.25|6667.25|6651.04|6651.04|0
1651244400000|2022-04-29 15:00:00|6666.15|6666.15|6679.28|6679.28|6680.28|6680.28|6662.66|6662.66|0
1651244700000|2022-04-29 15:05:00|6679.12|6679.12|6674.13|6674.13|6684.68|6684.68|6674.13|6674.13|0
1651245000000|2022-04-29 15:10:00|6674.5|6674.5|6669.32|6669.32|6674.5|6674.5|6664.89|6664.89|0
1651245300000|2022-04-29 15:15:00|6669.42|6669.42|6665.78|6665.78|6670.01|6670.01|6664.39|6664.39|0
1651245600000|2022-04-29 15:20:00|6665.93|6665.93|6673.29|6673.29|6673.85|6673.85|6663.34|6663.34|0
1651245900000|2022-04-29 15:25:00|6673.37|6673.37|6658.73|6658.73|6675.51|6675.51|6656.99|6656.99|0
1651562100000|2022-05-03 07:15:00|6677.08|6677.08|6676.57|6676.57|6677.08|6677.08|6653|6653|0
1651562400000|2022-05-03 07:20:00|6676.8|6676.8|6705.43|6705.43|6705.43|6705.43|6676.8|6676.8|0
1651562700000|2022-05-03 07:25:00|6705.67|6705.67|6705.42|6705.42|6711.91|6711.91|6702.84|6702.84|0
1651563000000|2022-05-03 07:30:00|6704.75|6704.75|6701.18|6701.18|6704.75|6704.75|6687.66|6687.66|0
1651563300000|2022-05-03 07:35:00|6700.82|6700.82|6713.3|6713.3|6713.3|6713.3|6699.81|6699.81|0
1651563600000|2022-05-03 07:40:00|6713.5|6713.5|6710.91|6710.91|6715.22|6715.22|6709.33|6709.33|0
1651563900000|2022-05-03 07:45:00|6709.83|6709.83|6690.69|6690.69|6711.4|6711.4|6689.36|6689.36|0
1651564200000|2022-05-03 07:50:00|6690.54|6690.54|6711.27|6711.27|6711.83|6711.83|6689.16|6689.16|0
1651564500000|2022-05-03 07:55:00|6711.19|6711.19|6723.8|6723.8|6724.1|6724.1|6708.82|6708.82|0
1651564800000|2022-05-03 08:00:00|6723.72|6723.72|6746.88|6746.88|6747.03|6747.03|6717.58|6717.58|0
1651565100000|2022-05-03 08:05:00|6747.41|6747.41|6754.27|6754.27|6755.55|6755.55|6743.38|6743.38|0
1651565400000|2022-05-03 08:10:00|6753.89|6753.89|6746.9|6746.9|6754.18|6754.18|6744.24|6744.24|0
1651565700000|2022-05-03 08:15:00|6747.92|6747.92|6728.69|6728.69|6752.35|6752.35|6728.69|6728.69|0
1651566000000|2022-05-03 08:20:00|6726.9|6726.9|6733.64|6733.64|6738.7|6738.7|6726.9|6726.9|0
1651566300000|2022-05-03 08:25:00|6733.36|6733.36|6733.99|6733.99|6741.22|6741.22|6731.6|6731.6|0
1651566600000|2022-05-03 08:30:00|6733.93|6733.93|6739.67|6739.67|6739.76|6739.76|6730.65|6730.65|0
1651566900000|2022-05-03 08:35:00|6738.95|6738.95|6730.67|6730.67|6739.65|6739.65|6730.67|6730.67|0
1651567200000|2022-05-03 08:40:00|6731.03|6731.03|6729.09|6729.09|6733.72|6733.72|6728.31|6728.31|0
1651567500000|2022-05-03 08:45:00|6728.86|6728.86|6728.54|6728.54|6729.81|6729.81|6722.57|6722.57|0
1651567800000|2022-05-03 08:50:00|6728.65|6728.65|6728.61|6728.61|6734.2|6734.2|6728.19|6728.19|0
1651568100000|2022-05-03 08:55:00|6728.4|6728.4|6728.56|6728.56|6729.07|6729.07|6725.35|6725.35|0
1651568400000|2022-05-03 09:00:00|6728.25|6728.25|6725.09|6725.09|6730.83|6730.83|6724.88|6724.88|0
1651568700000|2022-05-03 09:05:00|6725.47|6725.47|6714.37|6714.37|6725.47|6725.47|6708.9|6708.9|0
1651569000000|2022-05-03 09:10:00|6715.12|6715.12|6715.07|6715.07|6720.49|6720.49|6710.39|6710.39|0
1651569300000|2022-05-03 09:15:00|6714.84|6714.84|6723.34|6723.34|6724.51|6724.51|6714.71|6714.71|0
1651569600000|2022-05-03 09:20:00|6721.9|6721.9|6718.09|6718.09|6724.83|6724.83|6715.91|6715.91|0
1651569900000|2022-05-03 09:25:00|6718.2|6718.2|6701.05|6701.05|6718.2|6718.2|6700.86|6700.86|0
1651570200000|2022-05-03 09:30:00|6701.12|6701.12|6692.39|6692.39|6701.12|6701.12|6691.16|6691.16|0
1651570500000|2022-05-03 09:35:00|6692.21|6692.21|6695.91|6695.91|6701.16|6701.16|6691.21|6691.21|0
1651570800000|2022-05-03 09:40:00|6695.09|6695.09|6699.78|6699.78|6703.59|6703.59|6695.09|6695.09|0
1651571100000|2022-05-03 09:45:00|6699.65|6699.65|6705.81|6705.81|6705.81|6705.81|6699.18|6699.18|0
1651571400000|2022-05-03 09:50:00|6706.05|6706.05|6707.57|6707.57|6711.56|6711.56|6705.79|6705.79|0
1651571700000|2022-05-03 09:55:00|6707.48|6707.48|6698.57|6698.57|6707.48|6707.48|6698.32|6698.32|0
1651572000000|2022-05-03 10:00:00|6699.29|6699.29|6696.53|6696.53|6700.09|6700.09|6694.46|6694.46|0
1651572300000|2022-05-03 10:05:00|6696.32|6696.32|6673.56|6673.56|6696.32|6696.32|6672.86|6672.86|0
1651572600000|2022-05-03 10:10:00|6673.26|6673.26|6670.12|6670.12|6673.26|6673.26|6664.06|6664.06|0
1651572900000|2022-05-03 10:15:00|6669.68|6669.68|6664.89|6664.89|6669.68|6669.68|6664.89|6664.89|0
1651573200000|2022-05-03 10:20:00|6663.81|6663.81|6657.53|6657.53|6664.64|6664.64|6655.36|6655.36|0
1651573500000|2022-05-03 10:25:00|6657.68|6657.68|6658.67|6658.67|6660.73|6660.73|6653.56|6653.56|0
1651573800000|2022-05-03 10:30:00|6658.76|6658.76|6662.49|6662.49|6662.49|6662.49|6657.22|6657.22|0
1651574100000|2022-05-03 10:35:00|6663.53|6663.53|6664.8|6664.8|6665.53|6665.53|6661.88|6661.88|0
1651574400000|2022-05-03 10:40:00|6664.77|6664.77|6653.13|6653.13|6665.24|6665.24|6653.04|6653.04|0
1651574700000|2022-05-03 10:45:00|6653.36|6653.36|6652.38|6652.38|6654.36|6654.36|6649.84|6649.84|0
1651575000000|2022-05-03 10:50:00|6652.31|6652.31|6662.95|6662.95|6662.95|6662.95|6652.31|6652.31|0
1651575300000|2022-05-03 10:55:00|6662.81|6662.81|6658.18|6658.18|6662.81|6662.81|6653.1|6653.1|0
1651575600000|2022-05-03 11:00:00|6658.1|6658.1|6655.11|6655.11|6659.2|6659.2|6652.22|6652.22|0
1651575900000|2022-05-03 11:05:00|6655.31|6655.31|6661.46|6661.46|6661.82|6661.82|6655.31|6655.31|0
1651576200000|2022-05-03 11:10:00|6661.93|6661.93|6665.16|6665.16|6669.4|6669.4|6661.69|6661.69|0
1651576500000|2022-05-03 11:15:00|6664.95|6664.95|6661.57|6661.57|6667.13|6667.13|6661.57|6661.57|0
1651576800000|2022-05-03 11:20:00|6661.31|6661.31|6663.89|6663.89|6663.89|6663.89|6656.63|6656.63|0
1651577100000|2022-05-03 11:25:00|6664.26|6664.26|6669.18|6669.18|6669.95|6669.95|6663.73|6663.73|0
1651577400000|2022-05-03 11:30:00|6669.34|6669.34|6677.17|6677.17|6681.42|6681.42|6669.34|6669.34|0
1651577700000|2022-05-03 11:35:00|6677.25|6677.25|6697.55|6697.55|6697.64|6697.64|6676.08|6676.08|0
1651578000000|2022-05-03 11:40:00|6698.62|6698.62|6697.55|6697.55|6703.25|6703.25|6696.79|6696.79|0
1651578300000|2022-05-03 11:45:00|6697.42|6697.42|6699.89|6699.89|6699.89|6699.89|6691.23|6691.23|0
1651578600000|2022-05-03 11:50:00|6699.8|6699.8|6707.08|6707.08|6707.08|6707.08|6699.8|6699.8|0
1651578900000|2022-05-03 11:55:00|6707.28|6707.28|6713.64|6713.64|6713.64|6713.64|6707.28|6707.28|0
1651579200000|2022-05-03 12:00:00|6713.55|6713.55|6727.18|6727.18|6727.18|6727.18|6713.55|6713.55|0
1651579500000|2022-05-03 12:05:00|6727.76|6727.76|6720.03|6720.03|6729.21|6729.21|6718.76|6718.76|0
1651579800000|2022-05-03 12:10:00|6719.69|6719.69|6725.18|6725.18|6727.3|6727.3|6718.82|6718.82|0
1651580100000|2022-05-03 12:15:00|6724.1|6724.1|6721.25|6721.25|6725.17|6725.17|6717.27|6717.27|0
1651580400000|2022-05-03 12:20:00|6721.55|6721.55|6714.4|6714.4|6722.52|6722.52|6713.47|6713.47|0
1651580700000|2022-05-03 12:25:00|6714.03|6714.03|6718.98|6718.98|6720.08|6720.08|6713.35|6713.35|0
1651581000000|2022-05-03 12:30:00|6718.6|6718.6|6721.25|6721.25|6723.07|6723.07|6716.36|6716.36|0
1651581300000|2022-05-03 12:35:00|6721.45|6721.45|6720.81|6720.81|6727.49|6727.49|6719.48|6719.48|0
1651581600000|2022-05-03 12:40:00|6720.45|6720.45|6725.87|6725.87|6726.18|6726.18|6718.99|6718.99|0
1651581900000|2022-05-03 12:45:00|6726.46|6726.46|6722.7|6722.7|6730.29|6730.29|6722.61|6722.61|0
1651582200000|2022-05-03 12:50:00|6723.78|6723.78|6722.46|6722.46|6728.25|6728.25|6722.15|6722.15|0
1651582500000|2022-05-03 12:55:00|6722.2|6722.2|6714.2|6714.2|6727.61|6727.61|6712.97|6712.97|0
1651582800000|2022-05-03 13:00:00|6714.92|6714.92|6710.5|6710.5|6715.24|6715.24|6708.55|6708.55|0
1651583100000|2022-05-03 13:05:00|6710.8|6710.8|6713.11|6713.11|6714.37|6714.37|6710.65|6710.65|0
1651583400000|2022-05-03 13:10:00|6713.27|6713.27|6708.07|6708.07|6713.36|6713.36|6705.72|6705.72|0
1651583700000|2022-05-03 13:15:00|6707.77|6707.77|6710.14|6710.14|6714.53|6714.53|6707.77|6707.77|0
1651584000000|2022-05-03 13:20:00|6709.54|6709.54|6702.43|6702.43|6711.3|6711.3|6702.43|6702.43|0
1651584300000|2022-05-03 13:25:00|6701.71|6701.71|6705.26|6705.26|6705.94|6705.94|6697.51|6697.51|0
1651584600000|2022-05-03 13:30:00|6705.39|6705.39|6707.62|6707.62|6711.53|6711.53|6683.18|6683.18|0
1651584900000|2022-05-03 13:35:00|6707.59|6707.59|6701.58|6701.58|6709.81|6709.81|6694.48|6694.48|0
1651585200000|2022-05-03 13:40:00|6701.96|6701.96|6680.6|6680.6|6706.47|6706.47|6680.6|6680.6|0
1651585500000|2022-05-03 13:45:00|6680.47|6680.47|6663.58|6663.58|6680.47|6680.47|6663.58|6663.58|0
1651585800000|2022-05-03 13:50:00|6663.43|6663.43|6674.31|6674.31|6675.84|6675.84|6657.58|6657.58|0
1651586100000|2022-05-03 13:55:00|6674.47|6674.47|6675.59|6675.59|6678.57|6678.57|6665.13|6665.13|0
1651586400000|2022-05-03 14:00:00|6676.86|6676.86|6694.68|6694.68|6695.05|6695.05|6676.86|6676.86|0
1651586700000|2022-05-03 14:05:00|6694.65|6694.65|6665.4|6665.4|6696.22|6696.22|6665.07|6665.07|0
1651587000000|2022-05-03 14:10:00|6664.9|6664.9|6658.51|6658.51|6664.9|6664.9|6653.55|6653.55|0
1651587300000|2022-05-03 14:15:00|6658.22|6658.22|6644.33|6644.33|6660.41|6660.41|6643.25|6643.25|0
1651587600000|2022-05-03 14:20:00|6644.63|6644.63|6646.35|6646.35|6651.49|6651.49|6642.95|6642.95|0
1651587900000|2022-05-03 14:25:00|6647.82|6647.82|6657.55|6657.55|6660.27|6660.27|6646.39|6646.39|0
1651588200000|2022-05-03 14:30:00|6657.52|6657.52|6662.26|6662.26|6664.09|6664.09|6650.79|6650.79|0
1651588500000|2022-05-03 14:35:00|6662.63|6662.63|6634.4|6634.4|6663.27|6663.27|6634.4|6634.4|0
1651588800000|2022-05-03 14:40:00|6634.29|6634.29|6644.33|6644.33|6645.94|6645.94|6629.46|6629.46|0
1651589100000|2022-05-03 14:45:00|6644.18|6644.18|6655.36|6655.36|6655.66|6655.66|6643.31|6643.31|0
1651589400000|2022-05-03 14:50:00|6654.97|6654.97|6676.3|6676.3|6676.3|6676.3|6652.96|6652.96|0
1651589700000|2022-05-03 14:55:00|6676.09|6676.09|6683.22|6683.22|6686.05|6686.05|6675.4|6675.4|0
1651590000000|2022-05-03 15:00:00|6682.86|6682.86|6691.99|6691.99|6691.99|6691.99|6680.43|6680.43|0
1651590300000|2022-05-03 15:05:00|6693.06|6693.06|6713.74|6713.74|6716.84|6716.84|6691.38|6691.38|0
1651590600000|2022-05-03 15:10:00|6714.46|6714.46|6714.62|6714.62|6716.68|6716.68|6708.69|6708.69|0
1651590900000|2022-05-03 15:15:00|6714.7|6714.7|6707.47|6707.47|6719.16|6719.16|6703.07|6703.07|0
1651591200000|2022-05-03 15:20:00|6707.27|6707.27|6713.57|6713.57|6717.19|6717.19|6706.97|6706.97|0
1651591500000|2022-05-03 15:25:00|6713.34|6713.34|6696.39|6696.39|6713.74|6713.74|6694.93|6694.93|0
1651648500000|2022-05-04 07:15:00|6762.06|6762.06|6758.3|6758.3|6762.99|6762.99|6748.07|6748.07|0
1651648800000|2022-05-04 07:20:00|6758.08|6758.08|6766.18|6766.18|6768.25|6768.25|6757.24|6757.24|0
1651649100000|2022-05-04 07:25:00|6764.74|6764.74|6778.26|6778.26|6779.64|6779.64|6750.56|6750.56|0
1651649400000|2022-05-04 07:30:00|6777.9|6777.9|6782.38|6782.38|6784.56|6784.56|6776.78|6776.78|0
1651649700000|2022-05-04 07:35:00|6782.3|6782.3|6777.19|6777.19|6783.2|6783.2|6759.27|6759.27|0
1651650000000|2022-05-04 07:40:00|6777.49|6777.49|6784.03|6784.03|6784.03|6784.03|6772.92|6772.92|0
1651650300000|2022-05-04 07:45:00|6783.73|6783.73|6780.99|6780.99|6790.36|6790.36|6772.15|6772.15|0
1651650600000|2022-05-04 07:50:00|6780.27|6780.27|6789.5|6789.5|6792.34|6792.34|6780.27|6780.27|0
1651650900000|2022-05-04 07:55:00|6789.37|6789.37|6795.88|6795.88|6795.88|6795.88|6786.19|6786.19|0
1651651200000|2022-05-04 08:00:00|6794.86|6794.86|6803.93|6803.93|6805.34|6805.34|6788.05|6788.05|0
1651651500000|2022-05-04 08:05:00|6803.02|6803.02|6793.97|6793.97|6803.5|6803.5|6780.55|6780.55|0
1651651800000|2022-05-04 08:10:00|6794.57|6794.57|6788.68|6788.68|6798.6|6798.6|6785.98|6785.98|0
1651652100000|2022-05-04 08:15:00|6788.79|6788.79|6770.68|6770.68|6796.38|6796.38|6770.44|6770.44|0
1651652400000|2022-05-04 08:20:00|6770.31|6770.31|6762.97|6762.97|6770.97|6770.97|6761.15|6761.15|0
1651652700000|2022-05-04 08:25:00|6763.05|6763.05|6758.97|6758.97|6764.25|6764.25|6758.42|6758.42|0
1651653000000|2022-05-04 08:30:00|6758.89|6758.89|6749.43|6749.43|6759.44|6759.44|6746.5|6746.5|0
1651653300000|2022-05-04 08:35:00|6750.04|6750.04|6745.99|6745.99|6750.54|6750.54|6745.99|6745.99|0
1651653600000|2022-05-04 08:40:00|6746.16|6746.16|6747.58|6747.58|6749.8|6749.8|6744.31|6744.31|0
1651653900000|2022-05-04 08:45:00|6747.42|6747.42|6751.5|6751.5|6755.18|6755.18|6745.52|6745.52|0
1651654200000|2022-05-04 08:50:00|6751.63|6751.63|6734.95|6734.95|6754.21|6754.21|6734.84|6734.84|0
1651654500000|2022-05-04 08:55:00|6735.25|6735.25|6736.92|6736.92|6740.38|6740.38|6732.52|6732.52|0
1651654800000|2022-05-04 09:00:00|6736.84|6736.84|6734.49|6734.49|6743.8|6743.8|6734.49|6734.49|0
1651655100000|2022-05-04 09:05:00|6734.42|6734.42|6716.66|6716.66|6735.29|6735.29|6714.95|6714.95|0
1651655400000|2022-05-04 09:10:00|6716.83|6716.83|6722.59|6722.59|6726.34|6726.34|6715.68|6715.68|0
1651655700000|2022-05-04 09:15:00|6722.88|6722.88|6716.39|6716.39|6722.96|6722.96|6713.16|6713.16|0
1651656000000|2022-05-04 09:20:00|6716.71|6716.71|6720.2|6720.2|6720.2|6720.2|6706.77|6706.77|0
1651656300000|2022-05-04 09:25:00|6720.92|6720.92|6722.59|6722.59|6726.15|6726.15|6719.27|6719.27|0
1651656600000|2022-05-04 09:30:00|6722.81|6722.81|6739.88|6739.88|6741.69|6741.69|6722.81|6722.81|0
1651656900000|2022-05-04 09:35:00|6739.67|6739.67|6747.87|6747.87|6748.1|6748.1|6739.12|6739.12|0
1651657200000|2022-05-04 09:40:00|6747.7|6747.7|6748.23|6748.23|6755.3|6755.3|6746.34|6746.34|0
1651657500000|2022-05-04 09:45:00|6748.49|6748.49|6745.57|6745.57|6751.29|6751.29|6743.21|6743.21|0
1651657800000|2022-05-04 09:50:00|6745.73|6745.73|6758.05|6758.05|6758.05|6758.05|6744.56|6744.56|0
1651658100000|2022-05-04 09:55:00|6757.96|6757.96|6768.45|6768.45|6769.54|6769.54|6757.96|6757.96|0
1651658400000|2022-05-04 10:00:00|6768.82|6768.82|6771.53|6771.53|6773.51|6773.51|6768|6768|0
1651658700000|2022-05-04 10:05:00|6769.86|6769.86|6773.26|6773.26|6774.87|6774.87|6764.76|6764.76|0
1651659000000|2022-05-04 10:10:00|6773.51|6773.51|6776.64|6776.64|6779.18|6779.18|6773.51|6773.51|0
1651659300000|2022-05-04 10:15:00|6776.55|6776.55|6774.43|6774.43|6776.55|6776.55|6769.81|6769.81|0
1651659600000|2022-05-04 10:20:00|6774.06|6774.06|6765.48|6765.48|6774.96|6774.96|6761.67|6761.67|0
1651659900000|2022-05-04 10:25:00|6765.27|6765.27|6771.04|6771.04|6772.72|6772.72|6765.16|6765.16|0
1651660200000|2022-05-04 10:30:00|6770.83|6770.83|6767.03|6767.03|6776.06|6776.06|6765.23|6765.23|0
1651660500000|2022-05-04 10:35:00|6767.24|6767.24|6781.07|6781.07|6785.94|6785.94|6767.24|6767.24|0
1651660800000|2022-05-04 10:40:00|6780.48|6780.48|6779.78|6779.78|6785.52|6785.52|6778.04|6778.04|0
1651661100000|2022-05-04 10:45:00|6780.14|6780.14|6781.8|6781.8|6784.45|6784.45|6775.27|6775.27|0
1651661400000|2022-05-04 10:50:00|6781.44|6781.44|6793.78|6793.78|6794.06|6794.06|6781.44|6781.44|0
1651661700000|2022-05-04 10:55:00|6793.4|6793.4|6792.91|6792.91|6797.91|6797.91|6791.29|6791.29|0
1651662000000|2022-05-04 11:00:00|6792.89|6792.89|6792.45|6792.45|6796.78|6796.78|6789.86|6789.86|0
1651662300000|2022-05-04 11:05:00|6791.38|6791.38|6789.83|6789.83|6791.79|6791.79|6783.14|6783.14|0
1651662600000|2022-05-04 11:10:00|6789.75|6789.75|6798|6798|6798.02|6798.02|6787.59|6787.59|0
1651662900000|2022-05-04 11:15:00|6798.15|6798.15|6798.05|6798.05|6798.74|6798.74|6793.76|6793.76|0
1651663200000|2022-05-04 11:20:00|6798.27|6798.27|6811.9|6811.9|6811.9|6811.9|6798.09|6798.09|0
1651663500000|2022-05-04 11:25:00|6812.28|6812.28|6808.27|6808.27|6812.68|6812.68|6804.19|6804.19|0
1651663800000|2022-05-04 11:30:00|6807.92|6807.92|6803.17|6803.17|6809.67|6809.67|6797.14|6797.14|0
1651664100000|2022-05-04 11:35:00|6803.53|6803.53|6807.07|6807.07|6811.24|6811.24|6800.13|6800.13|0
1651664400000|2022-05-04 11:40:00|6806.99|6806.99|6805.18|6805.18|6808.07|6808.07|6802.83|6802.83|0
1651664700000|2022-05-04 11:45:00|6805.59|6805.59|6794.73|6794.73|6808.26|6808.26|6794.58|6794.58|0
1651665000000|2022-05-04 11:50:00|6794.65|6794.65|6790.04|6790.04|6796.16|6796.16|6784.92|6784.92|0
1651665300000|2022-05-04 11:55:00|6790.12|6790.12|6790.09|6790.09|6791.81|6791.81|6783.48|6783.48|0
1651665600000|2022-05-04 12:00:00|6790.98|6790.98|6784.27|6784.27|6790.98|6790.98|6781.74|6781.74|0
1651665900000|2022-05-04 12:05:00|6783.91|6783.91|6779.47|6779.47|6783.91|6783.91|6777.3|6777.3|0
1651666200000|2022-05-04 12:10:00|6779.52|6779.52|6778.48|6778.48|6781.13|6781.13|6774.42|6774.42|0
1651666500000|2022-05-04 12:15:00|6778.55|6778.55|6781.85|6781.85|6783.08|6783.08|6776.93|6776.93|0
1651666800000|2022-05-04 12:20:00|6782|6782|6774.97|6774.97|6782.56|6782.56|6774.55|6774.55|0
1651667100000|2022-05-04 12:25:00|6774.83|6774.83|6767.43|6767.43|6775.08|6775.08|6765.86|6765.86|0
1651667400000|2022-05-04 12:30:00|6767.48|6767.48|6768.22|6768.22|6770.11|6770.11|6764.95|6764.95|0
1651667700000|2022-05-04 12:35:00|6768.26|6768.26|6762.24|6762.24|6772.22|6772.22|6762.24|6762.24|0
1651668000000|2022-05-04 12:40:00|6762.05|6762.05|6761.49|6761.49|6766.56|6766.56|6758.26|6758.26|0
1651668300000|2022-05-04 12:45:00|6761.86|6761.86|6772.42|6772.42|6773.99|6773.99|6761.86|6761.86|0
1651668600000|2022-05-04 12:50:00|6772.05|6772.05|6768.27|6768.27|6774.51|6774.51|6768.27|6768.27|0
1651668900000|2022-05-04 12:55:00|6768.65|6768.65|6767.71|6767.71|6772.9|6772.9|6763.97|6763.97|0
1651669200000|2022-05-04 13:00:00|6767.41|6767.41|6768.1|6768.1|6772.61|6772.61|6765.28|6765.28|0
1651669500000|2022-05-04 13:05:00|6767.94|6767.94|6773.37|6773.37|6773.54|6773.54|6767.39|6767.39|0
1651669800000|2022-05-04 13:10:00|6773.01|6773.01|6772.87|6772.87|6777.27|6777.27|6772.87|6772.87|0
1651670100000|2022-05-04 13:15:00|6773.1|6773.1|6777.28|6777.28|6778.56|6778.56|6772.47|6772.47|0
1651670400000|2022-05-04 13:20:00|6777.37|6777.37|6780.32|6780.32|6780.75|6780.75|6772.01|6772.01|0
1651670700000|2022-05-04 13:25:00|6780.11|6780.11|6768.1|6768.1|6784.3|6784.3|6768.1|6768.1|0
1651671000000|2022-05-04 13:30:00|6767.72|6767.72|6761.36|6761.36|6767.88|6767.88|6752|6752|0
1651671300000|2022-05-04 13:35:00|6760.64|6760.64|6779.71|6779.71|6781.13|6781.13|6759.92|6759.92|0
1651671600000|2022-05-04 13:40:00|6779.45|6779.45|6781.64|6781.64|6783.46|6783.46|6773.85|6773.85|0
1651671900000|2022-05-04 13:45:00|6781.48|6781.48|6779.06|6779.06|6784.41|6784.41|6773.56|6773.56|0
1651672200000|2022-05-04 13:50:00|6779.3|6779.3|6768.21|6768.21|6784.13|6784.13|6767.68|6767.68|0
1651672500000|2022-05-04 13:55:00|6768.92|6768.92|6752.95|6752.95|6768.92|6768.92|6752.4|6752.4|0
1651672800000|2022-05-04 14:00:00|6753.31|6753.31|6742.77|6742.77|6753.31|6753.31|6741.78|6741.78|0
1651673100000|2022-05-04 14:05:00|6741.7|6741.7|6736.44|6736.44|6742.97|6742.97|6732.33|6732.33|0
1651673400000|2022-05-04 14:10:00|6736.34|6736.34|6738.77|6738.77|6745.13|6745.13|6734.91|6734.91|0
1651673700000|2022-05-04 14:15:00|6738.55|6738.55|6740.24|6740.24|6741.93|6741.93|6731.57|6731.57|0
1651674000000|2022-05-04 14:20:00|6740.32|6740.32|6745.11|6745.11|6749.4|6749.4|6734.18|6734.18|0
1651674300000|2022-05-04 14:25:00|6745.19|6745.19|6737.39|6737.39|6745.79|6745.79|6735.52|6735.52|0
1651674600000|2022-05-04 14:30:00|6737.69|6737.69|6719.55|6719.55|6737.69|6737.69|6719.41|6719.41|0
1651674900000|2022-05-04 14:35:00|6719.85|6719.85|6715.18|6715.18|6726.24|6726.24|6712.85|6712.85|0
1651675200000|2022-05-04 14:40:00|6716.02|6716.02|6729.28|6729.28|6729.28|6729.28|6713.58|6713.58|0
1651675500000|2022-05-04 14:45:00|6729.7|6729.7|6716.26|6716.26|6735.81|6735.81|6716.1|6716.1|0
1651675800000|2022-05-04 14:50:00|6716.56|6716.56|6704.41|6704.41|6717.64|6717.64|6704.41|6704.41|0
1651676100000|2022-05-04 14:55:00|6704.3|6704.3|6699.08|6699.08|6704.66|6704.66|6694.94|6694.94|0
1651676400000|2022-05-04 15:00:00|6699|6699|6688.9|6688.9|6699.39|6699.39|6688.68|6688.68|0
1651676700000|2022-05-04 15:05:00|6688.71|6688.71|6692.09|6692.09|6692.89|6692.89|6680.6|6680.6|0
1651677000000|2022-05-04 15:10:00|6692.47|6692.47|6684.82|6684.82|6696.76|6696.76|6684.68|6684.68|0
1651677300000|2022-05-04 15:15:00|6684.77|6684.77|6692.94|6692.94|6693.31|6693.31|6682.36|6682.36|0
1651677600000|2022-05-04 15:20:00|6693.04|6693.04|6700.57|6700.57|6701.2|6701.2|6690.36|6690.36|0
1651677900000|2022-05-04 15:25:00|6700.36|6700.36|6695.48|6695.48|6700.5|6700.5|6694.35|6694.35|0
1651734900000|2022-05-05 07:15:00|6862.06|6862.06|6844.09|6844.09|6871.29|6871.29|6842.75|6842.75|0
1651735200000|2022-05-05 07:20:00|6844.81|6844.81|6859.08|6859.08|6868.29|6868.29|6843.3|6843.3|0
1651735500000|2022-05-05 07:25:00|6858.93|6858.93|6862.87|6862.87|6868.14|6868.14|6854.53|6854.53|0
1651735800000|2022-05-05 07:30:00|6863.09|6863.09|6826.1|6826.1|6871.28|6871.28|6826.1|6826.1|0
1651736100000|2022-05-05 07:35:00|6826.01|6826.01|6809.85|6809.85|6837.58|6837.58|6809.85|6809.85|0
1651736400000|2022-05-05 07:40:00|6810.08|6810.08|6822.92|6822.92|6822.92|6822.92|6808.83|6808.83|0
1651736700000|2022-05-05 07:45:00|6823.94|6823.94|6827.29|6827.29|6828.96|6828.96|6816.46|6816.46|0
1651737000000|2022-05-05 07:50:00|6825.5|6825.5|6825.42|6825.42|6826.34|6826.34|6817.97|6817.97|0
1651737300000|2022-05-05 07:55:00|6825.65|6825.65|6816.72|6816.72|6828.36|6828.36|6816.72|6816.72|0
1651737600000|2022-05-05 08:00:00|6816.19|6816.19|6808.75|6808.75|6820.87|6820.87|6806.78|6806.78|0
1651737900000|2022-05-05 08:05:00|6808.86|6808.86|6805.92|6805.92|6812.84|6812.84|6804.9|6804.9|0
1651738200000|2022-05-05 08:10:00|6805.7|6805.7|6818.94|6818.94|6819.86|6819.86|6805.7|6805.7|0
1651738500000|2022-05-05 08:15:00|6819.66|6819.66|6822.87|6822.87|6830.32|6830.32|6819.57|6819.57|0
1651738800000|2022-05-05 08:20:00|6822.71|6822.71|6824.92|6824.92|6827.31|6827.31|6821.95|6821.95|0
1651739100000|2022-05-05 08:25:00|6824.84|6824.84|6816.08|6816.08|6824.84|6824.84|6814.9|6814.9|0
1651739400000|2022-05-05 08:30:00|6816.46|6816.46|6805.96|6805.96|6817.18|6817.18|6805.91|6805.91|0
1651739700000|2022-05-05 08:35:00|6805.75|6805.75|6800.21|6800.21|6806.99|6806.99|6800.21|6800.21|0
1651740000000|2022-05-05 08:40:00|6800.93|6800.93|6794.75|6794.75|6801.38|6801.38|6790.25|6790.25|0
1651740300000|2022-05-05 08:45:00|6794.51|6794.51|6796.26|6796.26|6796.26|6796.26|6787.89|6787.89|0
1651740600000|2022-05-05 08:50:00|6796.98|6796.98|6789.54|6789.54|6797.27|6797.27|6786.96|6786.96|0
1651740900000|2022-05-05 08:55:00|6791.34|6791.34|6794.52|6794.52|6797.94|6797.94|6786.33|6786.33|0
1651741200000|2022-05-05 09:00:00|6794.43|6794.43|6788.69|6788.69|6797.21|6797.21|6788.03|6788.03|0
1651741500000|2022-05-05 09:05:00|6789.07|6789.07|6766.37|6766.37|6789.07|6789.07|6766.37|6766.37|0
1651741800000|2022-05-05 09:10:00|6766.29|6766.29|6774.07|6774.07|6777.7|6777.7|6766.19|6766.19|0
1651742100000|2022-05-05 09:15:00|6774.35|6774.35|6766.9|6766.9|6774.66|6774.66|6765.76|6765.76|0
1651742400000|2022-05-05 09:20:00|6767.26|6767.26|6745.01|6745.01|6767.55|6767.55|6742.85|6742.85|0
1651742700000|2022-05-05 09:25:00|6745.73|6745.73|6745.18|6745.18|6748.37|6748.37|6744.18|6744.18|0
1651743000000|2022-05-05 09:30:00|6745.26|6745.26|6734.63|6734.63|6746|6746|6734.56|6734.56|0
1651743300000|2022-05-05 09:35:00|6734.71|6734.71|6724.24|6724.24|6735.08|6735.08|6722.32|6722.32|0
1651743600000|2022-05-05 09:40:00|6724.69|6724.69|6736.47|6736.47|6736.85|6736.85|6723.77|6723.77|0
1651743900000|2022-05-05 09:45:00|6736.56|6736.56|6731.04|6731.04|6737.34|6737.34|6730.89|6730.89|0
1651744200000|2022-05-05 09:50:00|6730.97|6730.97|6718.7|6718.7|6731.77|6731.77|6718.51|6718.51|0
1651744500000|2022-05-05 09:55:00|6718.93|6718.93|6725.84|6725.84|6729.61|6729.61|6718.43|6718.43|0
1651744800000|2022-05-05 10:00:00|6725.94|6725.94|6725.76|6725.76|6726.48|6726.48|6721.3|6721.3|0
1651745100000|2022-05-05 10:05:00|6725.04|6725.04|6723.33|6723.33|6726.24|6726.24|6718.23|6718.23|0
1651745400000|2022-05-05 10:10:00|6723.44|6723.44|6729.51|6729.51|6731.35|6731.35|6723.36|6723.36|0
1651745700000|2022-05-05 10:15:00|6729.89|6729.89|6730.69|6730.69|6733.04|6733.04|6728.82|6728.82|0
1651746000000|2022-05-05 10:20:00|6730.46|6730.46|6729.14|6729.14|6731.1|6731.1|6724.53|6724.53|0
1651746300000|2022-05-05 10:25:00|6729.01|6729.01|6726.6|6726.6|6729.01|6729.01|6725.98|6725.98|0
1651746600000|2022-05-05 10:30:00|6725.88|6725.88|6737.99|6737.99|6737.99|6737.99|6724.25|6724.25|0
1651746900000|2022-05-05 10:35:00|6738.38|6738.38|6739.95|6739.95|6741|6741|6734.64|6734.64|0
1651747200000|2022-05-05 10:40:00|6740.16|6740.16|6743.17|6743.17|6744.71|6744.71|6739.95|6739.95|0
1651747500000|2022-05-05 10:45:00|6743.52|6743.52|6749.35|6749.35|6749.35|6749.35|6743.52|6743.52|0
1651747800000|2022-05-05 10:50:00|6749.73|6749.73|6756.63|6756.63|6757.74|6757.74|6749.73|6749.73|0
1651748100000|2022-05-05 10:55:00|6756.71|6756.71|6755.16|6755.16|6757.9|6757.9|6753.88|6753.88|0
1651748400000|2022-05-05 11:00:00|6754.97|6754.97|6758.62|6758.62|6761.39|6761.39|6753.56|6753.56|0
1651748700000|2022-05-05 11:05:00|6758.98|6758.98|6756.9|6756.9|6760.72|6760.72|6752.94|6752.94|0
1651749000000|2022-05-05 11:10:00|6757.62|6757.62|6749.65|6749.65|6758.4|6758.4|6749.51|6749.51|0
1651749300000|2022-05-05 11:15:00|6749.44|6749.44|6747.45|6747.45|6755.19|6755.19|6747.1|6747.1|0
1651749600000|2022-05-05 11:20:00|6747.09|6747.09|6754.64|6754.64|6754.64|6754.64|6742.07|6742.07|0
1651749900000|2022-05-05 11:25:00|6754.8|6754.8|6746.66|6746.66|6755.81|6755.81|6746.66|6746.66|0
1651750200000|2022-05-05 11:30:00|6746.2|6746.2|6750.26|6750.26|6751.12|6751.12|6745.69|6745.69|0
1651750500000|2022-05-05 11:35:00|6750.34|6750.34|6756.95|6756.95|6763|6763|6750.32|6750.32|0
1651750800000|2022-05-05 11:40:00|6757.87|6757.87|6774.46|6774.46|6778.2|6778.2|6757.87|6757.87|0
1651751100000|2022-05-05 11:45:00|6774.1|6774.1|6783.68|6783.68|6784.91|6784.91|6772.21|6772.21|0
1651751400000|2022-05-05 11:50:00|6783.91|6783.91|6767.84|6767.84|6783.91|6783.91|6767.53|6767.53|0
1651751700000|2022-05-05 11:55:00|6768.08|6768.08|6765.13|6765.13|6773.58|6773.58|6765.13|6765.13|0
1651752000000|2022-05-05 12:00:00|6766.93|6766.93|6762.5|6762.5|6768.56|6768.56|6762.46|6762.46|0
1651752300000|2022-05-05 12:05:00|6762.35|6762.35|6766.88|6766.88|6769.85|6769.85|6760.99|6760.99|0
1651752600000|2022-05-05 12:10:00|6767.6|6767.6|6765.89|6765.89|6769.33|6769.33|6764.58|6764.58|0
1651752900000|2022-05-05 12:15:00|6765.49|6765.49|6758.37|6758.37|6765.49|6765.49|6758.04|6758.04|0
1651753200000|2022-05-05 12:20:00|6759.45|6759.45|6752.83|6752.83|6759.45|6759.45|6750.23|6750.23|0
1651753500000|2022-05-05 12:25:00|6752.91|6752.91|6768.25|6768.25|6768.25|6768.25|6750.68|6750.68|0
1651753800000|2022-05-05 12:30:00|6768.47|6768.47|6761.51|6761.51|6770.73|6770.73|6761.51|6761.51|0
1651754100000|2022-05-05 12:35:00|6760.31|6760.31|6758.47|6758.47|6760.37|6760.37|6753.1|6753.1|0
1651754400000|2022-05-05 12:40:00|6758.52|6758.52|6736.34|6736.34|6758.52|6758.52|6736.34|6736.34|0
1651754700000|2022-05-05 12:45:00|6736.94|6736.94|6729.4|6729.4|6739.13|6739.13|6728.7|6728.7|0
1651755000000|2022-05-05 12:50:00|6729.51|6729.51|6721.86|6721.86|6729.81|6729.81|6718.48|6718.48|0
1651755300000|2022-05-05 12:55:00|6721.71|6721.71|6717.46|6717.46|6722.91|6722.91|6713.65|6713.65|0
1651755600000|2022-05-05 13:00:00|6718.55|6718.55|6710.29|6710.29|6721.95|6721.95|6710.17|6710.17|0
1651755900000|2022-05-05 13:05:00|6710.16|6710.16|6704.83|6704.83|6713.04|6713.04|6700.91|6700.91|0
1651756200000|2022-05-05 13:10:00|6704.86|6704.86|6686.83|6686.83|6707.02|6707.02|6682.55|6682.55|0
1651756500000|2022-05-05 13:15:00|6686.7|6686.7|6687.23|6687.23|6690.35|6690.35|6685.91|6685.91|0
1651756800000|2022-05-05 13:20:00|6687.62|6687.62|6684.72|6684.72|6692.52|6692.52|6682.94|6682.94|0
1651757100000|2022-05-05 13:25:00|6684.79|6684.79|6685.72|6685.72|6690.62|6690.62|6683.56|6683.56|0
1651757400000|2022-05-05 13:30:00|6685.32|6685.32|6692.3|6692.3|6693.52|6693.52|6682.14|6682.14|0
1651757700000|2022-05-05 13:35:00|6692.38|6692.38|6694.83|6694.83|6713.81|6713.81|6690.5|6690.5|0
1651758000000|2022-05-05 13:40:00|6694.62|6694.62|6693.13|6693.13|6704.54|6704.54|6693.02|6693.02|0
1651758300000|2022-05-05 13:45:00|6693.05|6693.05|6680.42|6680.42|6694.95|6694.95|6679.47|6679.47|0
1651758600000|2022-05-05 13:50:00|6680.64|6680.64|6683.36|6683.36|6692|6692|6679.95|6679.95|0
1651758900000|2022-05-05 13:55:00|6683.72|6683.72|6667.93|6667.93|6684.02|6684.02|6667.47|6667.47|0
1651759200000|2022-05-05 14:00:00|6667.78|6667.78|6656.07|6656.07|6669.31|6669.31|6656.07|6656.07|0
1651759500000|2022-05-05 14:05:00|6655.99|6655.99|6648.81|6648.81|6656.19|6656.19|6645.44|6645.44|0
1651759800000|2022-05-05 14:10:00|6648.62|6648.62|6645.86|6645.86|6654.29|6654.29|6645.86|6645.86|0
1651760100000|2022-05-05 14:15:00|6645.95|6645.95|6632.72|6632.72|6647.25|6647.25|6631.74|6631.74|0
1651760400000|2022-05-05 14:20:00|6632.57|6632.57|6614.3|6614.3|6632.76|6632.76|6614.3|6614.3|0
1651760700000|2022-05-05 14:25:00|6614.22|6614.22|6596.97|6596.97|6616.16|6616.16|6596.6|6596.6|0
1651761000000|2022-05-05 14:30:00|6595.89|6595.89|6579.41|6579.41|6601.29|6601.29|6579.21|6579.21|0
1651761300000|2022-05-05 14:35:00|6579.64|6579.64|6568.33|6568.33|6581.79|6581.79|6567.28|6567.28|0
1651761600000|2022-05-05 14:40:00|6567.96|6567.96|6577.95|6577.95|6579.47|6579.47|6567.52|6567.52|0
1651761900000|2022-05-05 14:45:00|6578.57|6578.57|6565.16|6565.16|6585.85|6585.85|6560.9|6560.9|0
1651762200000|2022-05-05 14:50:00|6564.93|6564.93|6559.94|6559.94|6571.7|6571.7|6556.98|6556.98|0
1651762500000|2022-05-05 14:55:00|6560.22|6560.22|6559.06|6559.06|6564.64|6564.64|6556.12|6556.12|0
1651762800000|2022-05-05 15:00:00|6558.61|6558.61|6539.87|6539.87|6560.7|6560.7|6539.87|6539.87|0
1651763100000|2022-05-05 15:05:00|6539.07|6539.07|6542.03|6542.03|6545.34|6545.34|6534.65|6534.65|0
1651763400000|2022-05-05 15:10:00|6541.9|6541.9|6546.44|6546.44|6549.11|6549.11|6537.53|6537.53|0
1651763700000|2022-05-05 15:15:00|6546.14|6546.14|6542.84|6542.84|6550.02|6550.02|6538.36|6538.36|0
1651764000000|2022-05-05 15:20:00|6542.85|6542.85|6528.08|6528.08|6542.85|6542.85|6527.65|6527.65|0
1651764300000|2022-05-05 15:25:00|6528.23|6528.23|6533.44|6533.44|6537.59|6537.59|6526.06|6526.06|0
1651821300000|2022-05-06 07:15:00|6427.07|6427.07|6432.96|6432.96|6433.7|6433.7|6424.16|6424.16|0
1651821600000|2022-05-06 07:20:00|6432.88|6432.88|6424.55|6424.55|6436.14|6436.14|6421.36|6421.36|0
1651821900000|2022-05-06 07:25:00|6424.27|6424.27|6424.99|6424.99|6429.82|6429.82|6421.18|6421.18|0
1651822200000|2022-05-06 07:30:00|6426.06|6426.06|6393.16|6393.16|6426.16|6426.16|6393.08|6393.08|0
1651822500000|2022-05-06 07:35:00|6393.08|6393.08|6371.82|6371.82|6393.16|6393.16|6340.02|6340.02|0
1651822800000|2022-05-06 07:40:00|6372.9|6372.9|6389.59|6389.59|6394.1|6394.1|6372.9|6372.9|0
1651823100000|2022-05-06 07:45:00|6389.52|6389.52|6387.6|6387.6|6397.14|6397.14|6384.23|6384.23|0
1651823400000|2022-05-06 07:50:00|6387.22|6387.22|6411.24|6411.24|6412.7|6412.7|6382.47|6382.47|0
1651823700000|2022-05-06 07:55:00|6411.01|6411.01|6413.82|6413.82|6414.5|6414.5|6404.66|6404.66|0
1651824000000|2022-05-06 08:00:00|6414.35|6414.35|6422.67|6422.67|6423.42|6423.42|6409.85|6409.85|0
1651824300000|2022-05-06 08:05:00|6421.6|6421.6|6439.9|6439.9|6440.82|6440.82|6421.6|6421.6|0
1651824600000|2022-05-06 08:10:00|6442.63|6442.63|6434.85|6434.85|6451.27|6451.27|6434.54|6434.54|0
1651824900000|2022-05-06 08:15:00|6435.08|6435.08|6427.5|6427.5|6435.38|6435.38|6420.77|6420.77|0
1651825200000|2022-05-06 08:20:00|6427.43|6427.43|6425.71|6425.71|6428.53|6428.53|6421|6421|0
1651825500000|2022-05-06 08:25:00|6425.94|6425.94|6431.63|6431.63|6433.36|6433.36|6420.9|6420.9|0
1651825800000|2022-05-06 08:30:00|6431.73|6431.73|6433.32|6433.32|6438.12|6438.12|6429.59|6429.59|0
1651826100000|2022-05-06 08:35:00|6433.02|6433.02|6435.84|6435.84|6435.84|6435.84|6425.62|6425.62|0
1651826400000|2022-05-06 08:40:00|6435.05|6435.05|6419.18|6419.18|6438.75|6438.75|6418.47|6418.47|0
1651826700000|2022-05-06 08:45:00|6419.41|6419.41|6409.95|6409.95|6424.37|6424.37|6409.16|6409.16|0
1651827000000|2022-05-06 08:50:00|6410.11|6410.11|6407.36|6407.36|6411.51|6411.51|6403.96|6403.96|0
1651827300000|2022-05-06 08:55:00|6407.64|6407.64|6408.38|6408.38|6416.48|6416.48|6406.73|6406.73|0
1651827600000|2022-05-06 09:00:00|6407.94|6407.94|6395.48|6395.48|6408.17|6408.17|6392.26|6392.26|0
1651827900000|2022-05-06 09:05:00|6395.33|6395.33|6392.64|6392.64|6397.21|6397.21|6390.45|6390.45|0
1651828200000|2022-05-06 09:10:00|6393.02|6393.02|6404.62|6404.62|6405.39|6405.39|6392.49|6392.49|0
1651828500000|2022-05-06 09:15:00|6404.84|6404.84|6403.26|6403.26|6406.4|6406.4|6397.95|6397.95|0
1651828800000|2022-05-06 09:20:00|6403.1|6403.1|6394.71|6394.71|6408.1|6408.1|6388.83|6388.83|0
1651829100000|2022-05-06 09:25:00|6395.01|6395.01|6392.96|6392.96|6397.39|6397.39|6388.95|6388.95|0
1651829400000|2022-05-06 09:30:00|6393.06|6393.06|6403.82|6403.82|6403.9|6403.9|6391.45|6391.45|0
1651829700000|2022-05-06 09:35:00|6405.5|6405.5|6405.27|6405.27|6408.12|6408.12|6393.39|6393.39|0
1651830000000|2022-05-06 09:40:00|6405.3|6405.3|6412.16|6412.16|6412.33|6412.33|6405.07|6405.07|0
1651830300000|2022-05-06 09:45:00|6412.23|6412.23|6414.26|6414.26|6416.94|6416.94|6409.25|6409.25|0
1651830600000|2022-05-06 09:50:00|6413.65|6413.65|6426.85|6426.85|6426.85|6426.85|6413.65|6413.65|0
1651830900000|2022-05-06 09:55:00|6426.77|6426.77|6433.18|6433.18|6433.18|6433.18|6425.17|6425.17|0
1651831200000|2022-05-06 10:00:00|6433.27|6433.27|6431.27|6431.27|6434.41|6434.41|6429.69|6429.69|0
1651831500000|2022-05-06 10:05:00|6431.4|6431.4|6419.23|6419.23|6431.4|6431.4|6418.67|6418.67|0
1651831800000|2022-05-06 10:10:00|6419.08|6419.08|6404.65|6404.65|6420.13|6420.13|6404.29|6404.29|0
1651832100000|2022-05-06 10:15:00|6404.42|6404.42|6402.63|6402.63|6405.92|6405.92|6399.77|6399.77|0
1651832400000|2022-05-06 10:20:00|6402.32|6402.32|6407.51|6407.51|6409.95|6409.95|6400.36|6400.36|0
1651832700000|2022-05-06 10:25:00|6407.2|6407.2|6412.98|6412.98|6413.97|6413.97|6406.19|6406.19|0
1651833000000|2022-05-06 10:30:00|6413.21|6413.21|6429.83|6429.83|6430.05|6430.05|6412.71|6412.71|0
1651833300000|2022-05-06 10:35:00|6430.06|6430.06|6421.37|6421.37|6431.35|6431.35|6416.56|6416.56|0
1651833600000|2022-05-06 10:40:00|6421.46|6421.46|6420.13|6420.13|6421.52|6421.52|6412.63|6412.63|0
1651833900000|2022-05-06 10:45:00|6419.98|6419.98|6418.62|6418.62|6421.31|6421.31|6416.63|6416.63|0
1651834200000|2022-05-06 10:50:00|6418.7|6418.7|6411.15|6411.15|6419.28|6419.28|6409.9|6409.9|0
1651834500000|2022-05-06 10:55:00|6411.31|6411.31|6411.99|6411.99|6411.99|6411.99|6402.41|6402.41|0
1651834800000|2022-05-06 11:00:00|6411.59|6411.59|6437.27|6437.27|6439.24|6439.24|6407.54|6407.54|0
1651835100000|2022-05-06 11:05:00|6436.97|6436.97|6439.33|6439.33|6441.51|6441.51|6434.81|6434.81|0
1651835400000|2022-05-06 11:10:00|6438.97|6438.97|6441.31|6441.31|6443.48|6443.48|6430.61|6430.61|0
1651835700000|2022-05-06 11:15:00|6441.16|6441.16|6444.08|6444.08|6449.51|6449.51|6440.84|6440.84|0
1651836000000|2022-05-06 11:20:00|6443.33|6443.33|6453.84|6453.84|6455.86|6455.86|6442.28|6442.28|0
1651836300000|2022-05-06 11:25:00|6453.54|6453.54|6453.53|6453.53|6458.82|6458.82|6449.24|6449.24|0
1651836600000|2022-05-06 11:30:00|6453.17|6453.17|6453.86|6453.86|6454.24|6454.24|6441.14|6441.14|0
1651836900000|2022-05-06 11:35:00|6454.16|6454.16|6444.85|6444.85|6454.94|6454.94|6440.22|6440.22|0
1651837200000|2022-05-06 11:40:00|6444.93|6444.93|6445.19|6445.19|6447.34|6447.34|6444.37|6444.37|0
1651837500000|2022-05-06 11:45:00|6445.32|6445.32|6462.2|6462.2|6462.39|6462.39|6444.76|6444.76|0
1651837800000|2022-05-06 11:50:00|6462|6462|6466.73|6466.73|6467.55|6467.55|6461.4|6461.4|0
1651838100000|2022-05-06 11:55:00|6466.58|6466.58|6461.92|6461.92|6469.8|6469.8|6459.76|6459.76|0
1651838400000|2022-05-06 12:00:00|6461.79|6461.79|6466.33|6466.33|6466.94|6466.94|6450.62|6450.62|0
1651838700000|2022-05-06 12:05:00|6466.42|6466.42|6464.59|6464.59|6466.47|6466.47|6456.72|6456.72|0
1651839000000|2022-05-06 12:10:00|6464.99|6464.99|6464.06|6464.06|6465.5|6465.5|6456.37|6456.37|0
1651839300000|2022-05-06 12:15:00|6464.16|6464.16|6457.15|6457.15|6464.38|6464.38|6447.76|6447.76|0
1651839600000|2022-05-06 12:20:00|6457.07|6457.07|6459.91|6459.91|6460.88|6460.88|6453.81|6453.81|0
1651839900000|2022-05-06 12:25:00|6459.62|6459.62|6461.28|6461.28|6463.81|6463.81|6454.03|6454.03|0
1651840200000|2022-05-06 12:30:00|6460.68|6460.68|6481.02|6481.02|6511.33|6511.33|6460.62|6460.62|0
1651840500000|2022-05-06 12:35:00|6480.83|6480.83|6493.51|6493.51|6499.13|6499.13|6480.24|6480.24|0
1651840800000|2022-05-06 12:40:00|6493.27|6493.27|6480.67|6480.67|6493.6|6493.6|6480.46|6480.46|0
1651841100000|2022-05-06 12:45:00|6480.97|6480.97|6466.68|6466.68|6483.08|6483.08|6466.34|6466.34|0
1651841400000|2022-05-06 12:50:00|6466.6|6466.6|6462.41|6462.41|6467.11|6467.11|6460.44|6460.44|0
1651841700000|2022-05-06 12:55:00|6461.73|6461.73|6444.7|6444.7|6461.8|6461.8|6444.7|6444.7|0
1651842000000|2022-05-06 13:00:00|6444.85|6444.85|6453.92|6453.92|6456.3|6456.3|6444.85|6444.85|0
1651842300000|2022-05-06 13:05:00|6455|6455|6457.32|6457.32|6459.23|6459.23|6452|6452|0
1651842600000|2022-05-06 13:10:00|6457.12|6457.12|6450.34|6450.34|6463.03|6463.03|6448.98|6448.98|0
1651842900000|2022-05-06 13:15:00|6450.54|6450.54|6443.8|6443.8|6450.7|6450.7|6442.66|6442.66|0
1651843200000|2022-05-06 13:20:00|6443.35|6443.35|6432.9|6432.9|6444.56|6444.56|6432.19|6432.19|0
1651843500000|2022-05-06 13:25:00|6432.82|6432.82|6435.51|6435.51|6435.71|6435.71|6432.09|6432.09|0
1651843800000|2022-05-06 13:30:00|6435.2|6435.2|6404.94|6404.94|6435.84|6435.84|6404.65|6404.65|0
1651844100000|2022-05-06 13:35:00|6404.74|6404.74|6384.13|6384.13|6407.08|6407.08|6383.74|6383.74|0
1651844400000|2022-05-06 13:40:00|6383.76|6383.76|6361.94|6361.94|6388.79|6388.79|6361.94|6361.94|0
1651844700000|2022-05-06 13:45:00|6362.13|6362.13|6342.95|6342.95|6362.13|6362.13|6342.87|6342.87|0
1651845000000|2022-05-06 13:50:00|6343.18|6343.18|6321.08|6321.08|6346.19|6346.19|6319.2|6319.2|0
1651845300000|2022-05-06 13:55:00|6321.19|6321.19|6329.69|6329.69|6334.15|6334.15|6319.83|6319.83|0
1651845600000|2022-05-06 14:00:00|6329.54|6329.54|6360.24|6360.24|6360.24|6360.24|6327.97|6327.97|0
1651845900000|2022-05-06 14:05:00|6360.09|6360.09|6363.19|6363.19|6377.66|6377.66|6359.76|6359.76|0
1651846200000|2022-05-06 14:10:00|6359.95|6359.95|6383.02|6383.02|6387.27|6387.27|6355.33|6355.33|0
1651846500000|2022-05-06 14:15:00|6382.95|6382.95|6403.74|6403.74|6409.89|6409.89|6382.62|6382.62|0
1651846800000|2022-05-06 14:20:00|6403.65|6403.65|6394.65|6394.65|6407.19|6407.19|6394.08|6394.08|0
1651847100000|2022-05-06 14:25:00|6395.56|6395.56|6383.5|6383.5|6400.99|6400.99|6383.5|6383.5|0
1651847400000|2022-05-06 14:30:00|6383.66|6383.66|6373.84|6373.84|6387.52|6387.52|6373.64|6373.64|0
1651847700000|2022-05-06 14:35:00|6373.92|6373.92|6377.11|6377.11|6377.11|6377.11|6360.06|6360.06|0
1651848000000|2022-05-06 14:40:00|6377.55|6377.55|6397.68|6397.68|6402.63|6402.63|6376.28|6376.28|0
1651848300000|2022-05-06 14:45:00|6397.17|6397.17|6419.83|6419.83|6429.21|6429.21|6393.07|6393.07|0
1651848600000|2022-05-06 14:50:00|6420.13|6420.13|6436.78|6436.78|6436.78|6436.78|6420.13|6420.13|0
1651848900000|2022-05-06 14:55:00|6436.83|6436.83|6460.57|6460.57|6465.05|6465.05|6435.69|6435.69|0
1651849200000|2022-05-06 15:00:00|6461.29|6461.29|6439.37|6439.37|6463.19|6463.19|6439.01|6439.01|0
1651849500000|2022-05-06 15:05:00|6439.46|6439.46|6441.36|6441.36|6443.57|6443.57|6433.12|6433.12|0
1651849800000|2022-05-06 15:10:00|6441.72|6441.72|6430.17|6430.17|6441.72|6441.72|6422.27|6422.27|0
1651850100000|2022-05-06 15:15:00|6430.25|6430.25|6443.47|6443.47|6446.32|6446.32|6429.99|6429.99|0
1651850400000|2022-05-06 15:20:00|6443.44|6443.44|6447.1|6447.1|6449.73|6449.73|6437.05|6437.05|0
1651850700000|2022-05-06 15:25:00|6446.37|6446.37|6430|6430|6446.37|6446.37|6429.85|6429.85|0
1652080500000|2022-05-09 07:15:00|6411.49|6411.49|6362.27|6362.27|6414.72|6414.72|6359.43|6359.43|0
1652080800000|2022-05-09 07:20:00|6362.88|6362.88|6329.57|6329.57|6363.04|6363.04|6325.58|6325.58|0
1652081100000|2022-05-09 07:25:00|6329.68|6329.68|6337.88|6337.88|6350.26|6350.26|6329.45|6329.45|0
1652081400000|2022-05-09 07:30:00|6337.96|6337.96|6336.81|6336.81|6340.18|6340.18|6314.46|6314.46|0
1652081700000|2022-05-09 07:35:00|6337.5|6337.5|6324.58|6324.58|6350.35|6350.35|6324.14|6324.14|0
1652082000000|2022-05-09 07:40:00|6325.49|6325.49|6316.96|6316.96|6332.1|6332.1|6315.63|6315.63|0
1652082300000|2022-05-09 07:45:00|6317.04|6317.04|6326.08|6326.08|6328.25|6328.25|6316.96|6316.96|0
1652082600000|2022-05-09 07:50:00|6326.64|6326.64|6311.56|6311.56|6328.4|6328.4|6308.47|6308.47|0
1652082900000|2022-05-09 07:55:00|6312.16|6312.16|6300.28|6300.28|6313.86|6313.86|6299.89|6299.89|0
1652083200000|2022-05-09 08:00:00|6300.36|6300.36|6285.41|6285.41|6300.99|6300.99|6282.84|6282.84|0
1652083500000|2022-05-09 08:05:00|6285.48|6285.48|6272.45|6272.45|6285.48|6285.48|6271.85|6271.85|0
1652083800000|2022-05-09 08:10:00|6272.78|6272.78|6258.93|6258.93|6272.78|6272.78|6256.37|6256.37|0
1652084100000|2022-05-09 08:15:00|6258.82|6258.82|6252.62|6252.62|6270.02|6270.02|6251.34|6251.34|0
1652084400000|2022-05-09 08:20:00|6252.69|6252.69|6247.5|6247.5|6257.65|6257.65|6246.17|6246.17|0
1652084700000|2022-05-09 08:25:00|6247.65|6247.65|6234.61|6234.61|6247.65|6247.65|6231.26|6231.26|0
1652085000000|2022-05-09 08:30:00|6234.31|6234.31|6229.98|6229.98|6237.9|6237.9|6226.96|6226.96|0
1652085300000|2022-05-09 08:35:00|6229.9|6229.9|6231.81|6231.81|6233.41|6233.41|6228.43|6228.43|0
1652085600000|2022-05-09 08:40:00|6232|6232|6245|6245|6245.98|6245.98|6231.43|6231.43|0
1652085900000|2022-05-09 08:45:00|6245.54|6245.54|6242.85|6242.85|6255.13|6255.13|6239.85|6239.85|0
1652086200000|2022-05-09 08:50:00|6242.7|6242.7|6252.14|6252.14|6253.66|6253.66|6242.7|6242.7|0
1652086500000|2022-05-09 08:55:00|6251.98|6251.98|6245.98|6245.98|6256.98|6256.98|6245.13|6245.13|0
1652086800000|2022-05-09 09:00:00|6245.75|6245.75|6234.77|6234.77|6245.75|6245.75|6234.77|6234.77|0
1652087100000|2022-05-09 09:05:00|6234.64|6234.64|6232.07|6232.07|6237.18|6237.18|6228.4|6228.4|0
1652087400000|2022-05-09 09:10:00|6231.69|6231.69|6235.59|6235.59|6236.55|6236.55|6229.96|6229.96|0
1652087700000|2022-05-09 09:15:00|6235.74|6235.74|6224.55|6224.55|6235.88|6235.88|6221.74|6221.74|0
1652088000000|2022-05-09 09:20:00|6224.19|6224.19|6217.85|6217.85|6225.53|6225.53|6217.22|6217.22|0
1652088300000|2022-05-09 09:25:00|6218.28|6218.28|6216.12|6216.12|6224.24|6224.24|6212.07|6212.07|0
1652088600000|2022-05-09 09:30:00|6216.38|6216.38|6220.34|6220.34|6226.62|6226.62|6216.38|6216.38|0
1652088900000|2022-05-09 09:35:00|6220.04|6220.04|6212.45|6212.45|6221.21|6221.21|6212.45|6212.45|0
1652089200000|2022-05-09 09:40:00|6212.39|6212.39|6224.17|6224.17|6226.59|6226.59|6205.51|6205.51|0
1652089500000|2022-05-09 09:45:00|6224.4|6224.4|6223.5|6223.5|6226.55|6226.55|6221.11|6221.11|0
1652089800000|2022-05-09 09:50:00|6223.31|6223.31|6239.33|6239.33|6242.39|6242.39|6223.31|6223.31|0
1652090100000|2022-05-09 09:55:00|6239.97|6239.97|6247.06|6247.06|6248.72|6248.72|6239.51|6239.51|0
1652090400000|2022-05-09 10:00:00|6246.83|6246.83|6254.15|6254.15|6254.67|6254.67|6243.14|6243.14|0
1652090700000|2022-05-09 10:05:00|6254.75|6254.75|6272.42|6272.42|6272.42|6272.42|6254.26|6254.26|0
1652091000000|2022-05-09 10:10:00|6272.34|6272.34|6273.23|6273.23|6286.39|6286.39|6272.11|6272.11|0
1652091300000|2022-05-09 10:15:00|6272.93|6272.93|6257.51|6257.51|6272.93|6272.93|6255.11|6255.11|0
1652091600000|2022-05-09 10:20:00|6258.23|6258.23|6258.73|6258.73|6263.55|6263.55|6254.43|6254.43|0
1652091900000|2022-05-09 10:25:00|6259.78|6259.78|6255.84|6255.84|6267.04|6267.04|6255.45|6255.45|0
1652092200000|2022-05-09 10:30:00|6256.92|6256.92|6242.99|6242.99|6258.79|6258.79|6241.33|6241.33|0
1652092500000|2022-05-09 10:35:00|6242.33|6242.33|6225.06|6225.06|6242.33|6242.33|6224.34|6224.34|0
1652092800000|2022-05-09 10:40:00|6225.78|6225.78|6212.77|6212.77|6225.87|6225.87|6212.77|6212.77|0
1652093100000|2022-05-09 10:45:00|6212.62|6212.62|6217.83|6217.83|6221.01|6221.01|6206.51|6206.51|0
1652093400000|2022-05-09 10:50:00|6216.94|6216.94|6219.36|6219.36|6221.8|6221.8|6216.43|6216.43|0
1652093700000|2022-05-09 10:55:00|6219.04|6219.04|6207.4|6207.4|6220.79|6220.79|6206.52|6206.52|0
1652094000000|2022-05-09 11:00:00|6207.07|6207.07|6224.53|6224.53|6227.35|6227.35|6207.07|6207.07|0
1652094300000|2022-05-09 11:05:00|6224.91|6224.91|6217.55|6217.55|6225.66|6225.66|6217.55|6217.55|0
1652094600000|2022-05-09 11:10:00|6217.39|6217.39|6203.14|6203.14|6217.39|6217.39|6201.48|6201.48|0
1652094900000|2022-05-09 11:15:00|6202.78|6202.78|6201.03|6201.03|6203.14|6203.14|6197.29|6197.29|0
1652095200000|2022-05-09 11:20:00|6200.8|6200.8|6207.9|6207.9|6208.26|6208.26|6198.21|6198.21|0
1652095500000|2022-05-09 11:25:00|6207.28|6207.28|6195.26|6195.26|6207.28|6207.28|6195.26|6195.26|0
1652095800000|2022-05-09 11:30:00|6195.34|6195.34|6172.42|6172.42|6195.42|6195.42|6171.09|6171.09|0
1652096100000|2022-05-09 11:35:00|6172.11|6172.11|6177.91|6177.91|6181.79|6181.79|6171.81|6171.81|0
1652096400000|2022-05-09 11:40:00|6177.68|6177.68|6166.98|6166.98|6181.04|6181.04|6166.98|6166.98|0
1652096700000|2022-05-09 11:45:00|6167.03|6167.03|6179.25|6179.25|6182.21|6182.21|6166.55|6166.55|0
1652097000000|2022-05-09 11:50:00|6181.05|6181.05|6190.62|6190.62|6192.32|6192.32|6181.05|6181.05|0
1652097300000|2022-05-09 11:55:00|6190.46|6190.46|6197.74|6197.74|6197.74|6197.74|6188.05|6188.05|0
1652097600000|2022-05-09 12:00:00|6197.81|6197.81|6202.56|6202.56|6204.56|6204.56|6197.28|6197.28|0
1652097900000|2022-05-09 12:05:00|6202.16|6202.16|6217.31|6217.31|6217.31|6217.31|6199.47|6199.47|0
1652098200000|2022-05-09 12:10:00|6217.62|6217.62|6224.31|6224.31|6226.09|6226.09|6211.16|6211.16|0
1652098500000|2022-05-09 12:15:00|6225.38|6225.38|6217.71|6217.71|6228.01|6228.01|6216.75|6216.75|0
1652098800000|2022-05-09 12:20:00|6218.01|6218.01|6206.9|6206.9|6218.17|6218.17|6206.79|6206.79|0
1652099100000|2022-05-09 12:25:00|6207.13|6207.13|6204.21|6204.21|6210.41|6210.41|6201.31|6201.31|0
1652099400000|2022-05-09 12:30:00|6204.37|6204.37|6201.22|6201.22|6205.01|6205.01|6195.34|6195.34|0
1652099700000|2022-05-09 12:35:00|6201.11|6201.11|6201.56|6201.56|6201.56|6201.56|6191.6|6191.6|0
1652100000000|2022-05-09 12:40:00|6201.65|6201.65|6220.51|6220.51|6223.52|6223.52|6201.61|6201.61|0
1652100300000|2022-05-09 12:45:00|6220.7|6220.7|6221.61|6221.61|6222.09|6222.09|6214.08|6214.08|0
1652100600000|2022-05-09 12:50:00|6221.53|6221.53|6223.19|6223.19|6225.05|6225.05|6220.79|6220.79|0
1652100900000|2022-05-09 12:55:00|6222.96|6222.96|6226.77|6226.77|6226.94|6226.94|6222.7|6222.7|0
1652101200000|2022-05-09 13:00:00|6227.18|6227.18|6231.05|6231.05|6233.72|6233.72|6227.18|6227.18|0
1652101500000|2022-05-09 13:05:00|6231.25|6231.25|6241.61|6241.61|6244.25|6244.25|6230.82|6230.82|0
1652101800000|2022-05-09 13:10:00|6241.72|6241.72|6242.54|6242.54|6243.31|6243.31|6234.44|6234.44|0
1652102100000|2022-05-09 13:15:00|6242.87|6242.87|6235.34|6235.34|6245.88|6245.88|6235.18|6235.18|0
1652102400000|2022-05-09 13:20:00|6234.72|6234.72|6234.12|6234.12|6238.93|6238.93|6230.52|6230.52|0
1652102700000|2022-05-09 13:25:00|6234.2|6234.2|6235.18|6235.18|6236.65|6236.65|6228.79|6228.79|0
1652103000000|2022-05-09 13:30:00|6234.71|6234.71|6218.51|6218.51|6236.22|6236.22|6209.42|6209.42|0
1652103300000|2022-05-09 13:35:00|6219.35|6219.35|6240.54|6240.54|6249.46|6249.46|6219.35|6219.35|0
1652103600000|2022-05-09 13:40:00|6240.21|6240.21|6237.95|6237.95|6244.39|6244.39|6229.99|6229.99|0
1652103900000|2022-05-09 13:45:00|6237.87|6237.87|6214.45|6214.45|6237.87|6237.87|6211.07|6211.07|0
1652104200000|2022-05-09 13:50:00|6215.01|6215.01|6230.53|6230.53|6230.73|6230.73|6212.94|6212.94|0
1652104500000|2022-05-09 13:55:00|6230.45|6230.45|6209.09|6209.09|6230.93|6230.93|6208.19|6208.19|0
1652104800000|2022-05-09 14:00:00|6209.18|6209.18|6197.01|6197.01|6209.5|6209.5|6195.62|6195.62|0
1652105100000|2022-05-09 14:05:00|6197.19|6197.19|6189.8|6189.8|6197.88|6197.88|6189.22|6189.22|0
1652105400000|2022-05-09 14:10:00|6189.86|6189.86|6199.24|6199.24|6204.32|6204.32|6187.75|6187.75|0
1652105700000|2022-05-09 14:15:00|6198.92|6198.92|6193.79|6193.79|6202.87|6202.87|6192.67|6192.67|0
1652106000000|2022-05-09 14:20:00|6193.56|6193.56|6185.46|6185.46|6200.86|6200.86|6184.74|6184.74|0
1652106300000|2022-05-09 14:25:00|6186.18|6186.18|6174.26|6174.26|6186.22|6186.22|6172.84|6172.84|0
1652106600000|2022-05-09 14:30:00|6173.7|6173.7|6159.44|6159.44|6175.99|6175.99|6159.44|6159.44|0
1652106900000|2022-05-09 14:35:00|6159.02|6159.02|6150.64|6150.64|6162.26|6162.26|6149.77|6149.77|0
1652107200000|2022-05-09 14:40:00|6150.48|6150.48|6159.64|6159.64|6160.56|6160.56|6150.36|6150.36|0
1652107500000|2022-05-09 14:45:00|6160.17|6160.17|6164.54|6164.54|6167.43|6167.43|6155.59|6155.59|0
1652107800000|2022-05-09 14:50:00|6164.16|6164.16|6147.84|6147.84|6166.25|6166.25|6147.84|6147.84|0
1652108100000|2022-05-09 14:55:00|6147.48|6147.48|6149.14|6149.14|6155.82|6155.82|6146.2|6146.2|0
1652108400000|2022-05-09 15:00:00|6148.15|6148.15|6133.11|6133.11|6148.15|6148.15|6130.41|6130.41|0
1652108700000|2022-05-09 15:05:00|6132.95|6132.95|6119.06|6119.06|6132.95|6132.95|6118.44|6118.44|0
1652109000000|2022-05-09 15:10:00|6118.91|6118.91|6113.61|6113.61|6125.02|6125.02|6112.51|6112.51|0
1652109300000|2022-05-09 15:15:00|6113.38|6113.38|6121.4|6121.4|6126.86|6126.86|6113.12|6113.12|0
1652109600000|2022-05-09 15:20:00|6121.32|6121.32|6108.74|6108.74|6121.32|6121.32|6107.13|6107.13|0
1652109900000|2022-05-09 15:25:00|6108.55|6108.55|6109.34|6109.34|6110.76|6110.76|6104.09|6104.09|0
1652166900000|2022-05-10 07:15:00|6191.52|6191.52|6193.53|6193.53|6200.75|6200.75|6187.2|6187.2|0
1652167200000|2022-05-10 07:20:00|6193.14|6193.14|6185.69|6185.69|6198.81|6198.81|6178.19|6178.19|0
1652167500000|2022-05-10 07:25:00|6185.14|6185.14|6174.88|6174.88|6190.89|6190.89|6173.81|6173.81|0
1652167800000|2022-05-10 07:30:00|6174.57|6174.57|6144.76|6144.76|6174.65|6174.65|6143.86|6143.86|0
1652168100000|2022-05-10 07:35:00|6144.89|6144.89|6160.37|6160.37|6164.14|6164.14|6144.89|6144.89|0
1652168400000|2022-05-10 07:40:00|6159.84|6159.84|6151.57|6151.57|6164.5|6164.5|6143.07|6143.07|0
1652168700000|2022-05-10 07:45:00|6151.65|6151.65|6145.58|6145.58|6156.78|6156.78|6141.33|6141.33|0
1652169000000|2022-05-10 07:50:00|6145.95|6145.95|6144.59|6144.59|6156.44|6156.44|6144.46|6144.46|0
1652169300000|2022-05-10 07:55:00|6145.49|6145.49|6151.07|6151.07|6160.45|6160.45|6144.24|6144.24|0
1652169600000|2022-05-10 08:00:00|6150.91|6150.91|6151.47|6151.47|6151.47|6151.47|6135.7|6135.7|0
1652169900000|2022-05-10 08:05:00|6150.57|6150.57|6170.59|6170.59|6170.68|6170.68|6149.76|6149.76|0
1652170200000|2022-05-10 08:10:00|6170.95|6170.95|6161.28|6161.28|6171.42|6171.42|6161.09|6161.09|0
1652170500000|2022-05-10 08:15:00|6161.58|6161.58|6172.97|6172.97|6174.04|6174.04|6161.58|6161.58|0
1652170800000|2022-05-10 08:20:00|6173.23|6173.23|6157.59|6157.59|6176.79|6176.79|6157.59|6157.59|0
1652171100000|2022-05-10 08:25:00|6157.23|6157.23|6155.7|6155.7|6161.61|6161.61|6155.06|6155.06|0
1652171400000|2022-05-10 08:30:00|6156.78|6156.78|6171.25|6171.25|6171.25|6171.25|6156.78|6156.78|0
1652171700000|2022-05-10 08:35:00|6171.48|6171.48|6169.76|6169.76|6172.47|6172.47|6168.72|6168.72|0
1652172000000|2022-05-10 08:40:00|6169.95|6169.95|6150.8|6150.8|6169.95|6169.95|6147.95|6147.95|0
1652172300000|2022-05-10 08:45:00|6151.41|6151.41|6146.56|6146.56|6151.41|6151.41|6145.67|6145.67|0
1652172600000|2022-05-10 08:50:00|6144.05|6144.05|6133.37|6133.37|6145.12|6145.12|6133.37|6133.37|0
1652172900000|2022-05-10 08:55:00|6133.52|6133.52|6134.18|6134.18|6139.2|6139.2|6130.52|6130.52|0
1652173200000|2022-05-10 09:00:00|6134.03|6134.03|6125.13|6125.13|6136.27|6136.27|6124.2|6124.2|0
1652173500000|2022-05-10 09:05:00|6125.02|6125.02|6132.87|6132.87|6135.93|6135.93|6123.99|6123.99|0
1652173800000|2022-05-10 09:10:00|6132.49|6132.49|6126.41|6126.41|6132.49|6132.49|6126.41|6126.41|0
1652174100000|2022-05-10 09:15:00|6126.64|6126.64|6127.18|6127.18|6130.51|6130.51|6125.64|6125.64|0
1652174400000|2022-05-10 09:20:00|6127.5|6127.5|6124.51|6124.51|6130.98|6130.98|6124.51|6124.51|0
1652174700000|2022-05-10 09:25:00|6124.66|6124.66|6126.11|6126.11|6130.7|6130.7|6124.66|6124.66|0
1652175000000|2022-05-10 09:30:00|6125.91|6125.91|6130.07|6130.07|6131.52|6131.52|6125.34|6125.34|0
1652175300000|2022-05-10 09:35:00|6130.22|6130.22|6136.34|6136.34|6138.59|6138.59|6130.22|6130.22|0
1652175600000|2022-05-10 09:40:00|6136.29|6136.29|6135.02|6135.02|6139.25|6139.25|6134.22|6134.22|0
1652175900000|2022-05-10 09:45:00|6135.23|6135.23|6144.86|6144.86|6145.43|6145.43|6133.68|6133.68|0
1652176200000|2022-05-10 09:50:00|6144.94|6144.94|6134.69|6134.69|6151.26|6151.26|6134.69|6134.69|0
1652176500000|2022-05-10 09:55:00|6134.88|6134.88|6118.2|6118.2|6134.99|6134.99|6117.95|6117.95|0
1652176800000|2022-05-10 10:00:00|6118.35|6118.35|6114.6|6114.6|6120.54|6120.54|6110.51|6110.51|0
1652177100000|2022-05-10 10:05:00|6114.54|6114.54|6105.79|6105.79|6118.92|6118.92|6105.79|6105.79|0
1652177400000|2022-05-10 10:10:00|6105.6|6105.6|6110.26|6110.26|6112.52|6112.52|6103.89|6103.89|0
1652177700000|2022-05-10 10:15:00|6110.18|6110.18|6105.61|6105.61|6112.48|6112.48|6099.7|6099.7|0
1652178000000|2022-05-10 10:20:00|6106.12|6106.12|6112.05|6112.05|6113.07|6113.07|6106.12|6106.12|0
1652178300000|2022-05-10 10:25:00|6112.07|6112.07|6119.64|6119.64|6121.38|6121.38|6108.97|6108.97|0
1652178600000|2022-05-10 10:30:00|6119.58|6119.58|6124.05|6124.05|6124.05|6124.05|6119.06|6119.06|0
1652178900000|2022-05-10 10:35:00|6124.24|6124.24|6126.95|6126.95|6128.36|6128.36|6123.94|6123.94|0
1652179200000|2022-05-10 10:40:00|6126.82|6126.82|6131.32|6131.32|6136.99|6136.99|6126.82|6126.82|0
1652179500000|2022-05-10 10:45:00|6130.86|6130.86|6138.45|6138.45|6138.45|6138.45|6130.63|6130.63|0
1652179800000|2022-05-10 10:50:00|6138.66|6138.66|6149.97|6149.97|6151.13|6151.13|6138.55|6138.55|0
1652180100000|2022-05-10 10:55:00|6149.84|6149.84|6146.83|6146.83|6151.6|6151.6|6146.75|6146.75|0
1652180400000|2022-05-10 11:00:00|6147.31|6147.31|6149.9|6149.9|6152.82|6152.82|6146.68|6146.68|0
1652180700000|2022-05-10 11:05:00|6149.6|6149.6|6143.94|6143.94|6150.11|6150.11|6143.2|6143.2|0
1652181000000|2022-05-10 11:10:00|6143.86|6143.86|6147.12|6147.12|6148.79|6148.79|6143.18|6143.18|0
1652181300000|2022-05-10 11:15:00|6147.27|6147.27|6139.3|6139.3|6147.27|6147.27|6139.3|6139.3|0
1652181600000|2022-05-10 11:20:00|6138.42|6138.42|6140.7|6140.7|6144.04|6144.04|6136.23|6136.23|0
1652181900000|2022-05-10 11:25:00|6139.98|6139.98|6131.03|6131.03|6139.98|6139.98|6127.32|6127.32|0
1652182200000|2022-05-10 11:30:00|6130.92|6130.92|6132.54|6132.54|6132.68|6132.68|6126.92|6126.92|0
1652182500000|2022-05-10 11:35:00|6131.79|6131.79|6126.16|6126.16|6132.97|6132.97|6126.16|6126.16|0
1652182800000|2022-05-10 11:40:00|6126.01|6126.01|6121.33|6121.33|6127.31|6127.31|6120.6|6120.6|0
1652183100000|2022-05-10 11:45:00|6121.75|6121.75|6125.8|6125.8|6125.85|6125.85|6118.13|6118.13|0
1652183400000|2022-05-10 11:50:00|6125.91|6125.91|6136.45|6136.45|6136.54|6136.54|6125.91|6125.91|0
1652183700000|2022-05-10 11:55:00|6136.56|6136.56|6135.04|6135.04|6139|6139|6133.3|6133.3|0
1652184000000|2022-05-10 12:00:00|6134.82|6134.82|6147.55|6147.55|6148.26|6148.26|6132.61|6132.61|0
1652184300000|2022-05-10 12:05:00|6147.66|6147.66|6147.57|6147.57|6149.99|6149.99|6146.76|6146.76|0
1652184600000|2022-05-10 12:10:00|6147.64|6147.64|6154.23|6154.23|6154.23|6154.23|6147.35|6147.35|0
1652184900000|2022-05-10 12:15:00|6153.87|6153.87|6156.35|6156.35|6157.73|6157.73|6153.87|6153.87|0
1652185200000|2022-05-10 12:20:00|6156.43|6156.43|6165.91|6165.91|6165.91|6165.91|6156.35|6156.35|0
1652185500000|2022-05-10 12:25:00|6166.02|6166.02|6154.9|6154.9|6166.55|6166.55|6154.9|6154.9|0
1652185800000|2022-05-10 12:30:00|6155|6155|6152.75|6152.75|6155|6155|6150.41|6150.41|0
1652186100000|2022-05-10 12:35:00|6152.68|6152.68|6164.11|6164.11|6164.86|6164.86|6151.88|6151.88|0
1652186400000|2022-05-10 12:40:00|6164.41|6164.41|6159.58|6159.58|6166.62|6166.62|6159.09|6159.09|0
1652186700000|2022-05-10 12:45:00|6159.39|6159.39|6164.02|6164.02|6165.18|6165.18|6159.39|6159.39|0
1652187000000|2022-05-10 12:50:00|6163.83|6163.83|6164.75|6164.75|6165.64|6165.64|6160.84|6160.84|0
1652187300000|2022-05-10 12:55:00|6164.83|6164.83|6170.5|6170.5|6170.65|6170.65|6163.48|6163.48|0
1652187600000|2022-05-10 13:00:00|6170.65|6170.65|6174.13|6174.13|6176.41|6176.41|6170.34|6170.34|0
1652187900000|2022-05-10 13:05:00|6174.06|6174.06|6182.88|6182.88|6182.88|6182.88|6170.41|6170.41|0
1652188200000|2022-05-10 13:10:00|6183.34|6183.34|6178.83|6178.83|6187.48|6187.48|6177.08|6177.08|0
1652188500000|2022-05-10 13:15:00|6178.68|6178.68|6190.41|6190.41|6192.67|6192.67|6178.68|6178.68|0
1652188800000|2022-05-10 13:20:00|6190.79|6190.79|6187.96|6187.96|6194.49|6194.49|6187.33|6187.33|0
1652189100000|2022-05-10 13:25:00|6188.19|6188.19|6188.57|6188.57|6193.93|6193.93|6182.85|6182.85|0
1652189400000|2022-05-10 13:30:00|6188.49|6188.49|6192.67|6192.67|6210.4|6210.4|6188.49|6188.49|0
1652189700000|2022-05-10 13:35:00|6192.51|6192.51|6187.27|6187.27|6192.51|6192.51|6176|6176|0
1652190000000|2022-05-10 13:40:00|6187.09|6187.09|6152.17|6152.17|6187.78|6187.78|6152.17|6152.17|0
1652190300000|2022-05-10 13:45:00|6151.24|6151.24|6146.63|6146.63|6157.46|6157.46|6141.32|6141.32|0
1652190600000|2022-05-10 13:50:00|6146.33|6146.33|6172.01|6172.01|6172.01|6172.01|6146.03|6146.03|0
1652190900000|2022-05-10 13:55:00|6172.61|6172.61|6197.23|6197.23|6199.49|6199.49|6172.61|6172.61|0
1652191200000|2022-05-10 14:00:00|6197.13|6197.13|6191.62|6191.62|6197.17|6197.17|6178.71|6178.71|0
1652191500000|2022-05-10 14:05:00|6191.98|6191.98|6180.14|6180.14|6195.77|6195.77|6179.54|6179.54|0
1652191800000|2022-05-10 14:10:00|6180.27|6180.27|6185.93|6185.93|6187.05|6187.05|6173.59|6173.59|0
1652192100000|2022-05-10 14:15:00|6185.72|6185.72|6193.8|6193.8|6198.81|6198.81|6185.52|6185.52|0
1652192400000|2022-05-10 14:20:00|6193.59|6193.59|6185.82|6185.82|6195.96|6195.96|6182.11|6182.11|0
1652192700000|2022-05-10 14:25:00|6185.95|6185.95|6165.4|6165.4|6194.41|6194.41|6164.56|6164.56|0
1652193000000|2022-05-10 14:30:00|6164.97|6164.97|6163.29|6163.29|6173.3|6173.3|6161.24|6161.24|0
1652193300000|2022-05-10 14:35:00|6163.22|6163.22|6153.27|6153.27|6165.06|6165.06|6151|6151|0
1652193600000|2022-05-10 14:40:00|6153.18|6153.18|6146.7|6146.7|6153.3|6153.3|6145.13|6145.13|0
1652193900000|2022-05-10 14:45:00|6146.6|6146.6|6134.07|6134.07|6146.6|6146.6|6130.92|6130.92|0
1652194200000|2022-05-10 14:50:00|6133.92|6133.92|6138.24|6138.24|6141.1|6141.1|6130.82|6130.82|0
1652194500000|2022-05-10 14:55:00|6138.05|6138.05|6137.31|6137.31|6141.57|6141.57|6134.51|6134.51|0
1652194800000|2022-05-10 15:00:00|6137.18|6137.18|6125.42|6125.42|6139.68|6139.68|6125.42|6125.42|0
1652195100000|2022-05-10 15:05:00|6125.57|6125.57|6114.21|6114.21|6125.68|6125.68|6113.39|6113.39|0
1652195400000|2022-05-10 15:10:00|6114.13|6114.13|6117.84|6117.84|6123.88|6123.88|6112.97|6112.97|0
1652195700000|2022-05-10 15:15:00|6117.85|6117.85|6122.45|6122.45|6122.65|6122.65|6114.99|6114.99|0
1652196000000|2022-05-10 15:20:00|6122.04|6122.04|6112.61|6112.61|6122.19|6122.19|6110.99|6110.99|0
1652196300000|2022-05-10 15:25:00|6112.12|6112.12|6108.8|6108.8|6112.19|6112.19|6097.54|6097.54|0
1652253300000|2022-05-11 07:15:00|6190.15|6190.15|6182.37|6182.37|6196|6196|6180.57|6180.57|0
1652253600000|2022-05-11 07:20:00|6183.8|6183.8|6187.26|6187.26|6202.73|6202.73|6183.02|6183.02|0
1652253900000|2022-05-11 07:25:00|6187.56|6187.56|6171.71|6171.71|6189.29|6189.29|6171.43|6171.43|0
1652254200000|2022-05-11 07:30:00|6171.43|6171.43|6156.08|6156.08|6171.54|6171.54|6145.03|6145.03|0
1652254500000|2022-05-11 07:35:00|6155|6155|6156.83|6156.83|6161.74|6161.74|6152.17|6152.17|0
1652254800000|2022-05-11 07:40:00|6156.68|6156.68|6172.47|6172.47|6172.47|6172.47|6155.1|6155.1|0
1652255100000|2022-05-11 07:45:00|6172.69|6172.69|6194.41|6194.41|6194.41|6194.41|6172.31|6172.31|0
1652255400000|2022-05-11 07:50:00|6194.69|6194.69|6186.33|6186.33|6198.97|6198.97|6185.97|6185.97|0
1652255700000|2022-05-11 07:55:00|6185.61|6185.61|6205.61|6205.61|6205.61|6205.61|6173.51|6173.51|0
1652256000000|2022-05-11 08:00:00|6205.8|6205.8|6202.95|6202.95|6209.87|6209.87|6194.42|6194.42|0
1652256300000|2022-05-11 08:05:00|6203.18|6203.18|6199.45|6199.45|6209.76|6209.76|6192.19|6192.19|0
1652256600000|2022-05-11 08:10:00|6199.26|6199.26|6206.76|6206.76|6209.61|6209.61|6199.26|6199.26|0
1652256900000|2022-05-11 08:15:00|6206.3|6206.3|6207.84|6207.84|6209.1|6209.1|6201.54|6201.54|0
1652257200000|2022-05-11 08:20:00|6208|6208|6217.85|6217.85|6218.27|6218.27|6202.54|6202.54|0
1652257500000|2022-05-11 08:25:00|6217.55|6217.55|6224.98|6224.98|6224.98|6224.98|6217.55|6217.55|0
1652257800000|2022-05-11 08:30:00|6225.07|6225.07|6246.27|6246.27|6246.81|6246.81|6225.07|6225.07|0
1652258100000|2022-05-11 08:35:00|6245.82|6245.82|6251.97|6251.97|6252.13|6252.13|6243.58|6243.58|0
1652258400000|2022-05-11 08:40:00|6252.18|6252.18|6259.81|6259.81|6268|6268|6252.18|6252.18|0
1652258700000|2022-05-11 08:45:00|6259.72|6259.72|6260.82|6260.82|6261.14|6261.14|6254.47|6254.47|0
1652259000000|2022-05-11 08:50:00|6261.18|6261.18|6261.83|6261.83|6267.16|6267.16|6253.8|6253.8|0
1652259300000|2022-05-11 08:55:00|6261.75|6261.75|6253.41|6253.41|6263.95|6263.95|6253.03|6253.03|0
1652259600000|2022-05-11 09:00:00|6253.23|6253.23|6279.35|6279.35|6281.34|6281.34|6252.15|6252.15|0
1652259900000|2022-05-11 09:05:00|6278.44|6278.44|6284.05|6284.05|6284.05|6284.05|6272.67|6272.67|0
1652260200000|2022-05-11 09:10:00|6284.16|6284.16|6285.23|6285.23|6286.61|6286.61|6282.63|6282.63|0
1652260500000|2022-05-11 09:15:00|6285.32|6285.32|6293.39|6293.39|6293.39|6293.39|6280|6280|0
1652260800000|2022-05-11 09:20:00|6293.11|6293.11|6284.74|6284.74|6293.18|6293.18|6284.74|6284.74|0
1652261100000|2022-05-11 09:25:00|6284.91|6284.91|6280.23|6280.23|6289.09|6289.09|6280.23|6280.23|0
1652261400000|2022-05-11 09:30:00|6279.57|6279.57|6278.31|6278.31|6281.45|6281.45|6277|6277|0
1652261700000|2022-05-11 09:35:00|6277.93|6277.93|6272.62|6272.62|6279.37|6279.37|6269.76|6269.76|0
1652262000000|2022-05-11 09:40:00|6272.49|6272.49|6264.19|6264.19|6272.53|6272.53|6263.17|6263.17|0
1652262300000|2022-05-11 09:45:00|6264.34|6264.34|6249.61|6249.61|6266.63|6266.63|6248.37|6248.37|0
1652262600000|2022-05-11 09:50:00|6249.74|6249.74|6261.13|6261.13|6262.42|6262.42|6249.74|6249.74|0
1652262900000|2022-05-11 09:55:00|6259.4|6259.4|6259.32|6259.32|6264.65|6264.65|6258.19|6258.19|0
1652263200000|2022-05-11 10:00:00|6259.21|6259.21|6252.52|6252.52|6261.37|6261.37|6251.12|6251.12|0
1652263500000|2022-05-11 10:05:00|6252.76|6252.76|6244.16|6244.16|6254.62|6254.62|6236.27|6236.27|0
1652263800000|2022-05-11 10:10:00|6243.97|6243.97|6246.52|6246.52|6251.76|6251.76|6243.97|6243.97|0
1652264100000|2022-05-11 10:15:00|6248.32|6248.32|6254.78|6254.78|6255.31|6255.31|6248.32|6248.32|0
1652264400000|2022-05-11 10:20:00|6255.01|6255.01|6261.87|6261.87|6261.87|6261.87|6254.45|6254.45|0
1652264700000|2022-05-11 10:25:00|6261.48|6261.48|6268.12|6268.12|6271.02|6271.02|6261.35|6261.35|0
1652265000000|2022-05-11 10:30:00|6268.53|6268.53|6281.32|6281.32|6284.1|6284.1|6268.52|6268.52|0
1652265300000|2022-05-11 10:35:00|6281.27|6281.27|6287.29|6287.29|6290.22|6290.22|6281.27|6281.27|0
1652265600000|2022-05-11 10:40:00|6286.7|6286.7|6284.25|6284.25|6287.55|6287.55|6279.15|6279.15|0
1652265900000|2022-05-11 10:45:00|6284.06|6284.06|6276.9|6276.9|6285.03|6285.03|6275.88|6275.88|0
1652266200000|2022-05-11 10:50:00|6276.98|6276.98|6288.14|6288.14|6288.36|6288.36|6276.86|6276.86|0
1652266500000|2022-05-11 10:55:00|6288.29|6288.29|6300.34|6300.34|6300.38|6300.38|6285.92|6285.92|0
1652266800000|2022-05-11 11:00:00|6300.64|6300.64|6276.66|6276.66|6300.65|6300.65|6273.67|6273.67|0
1652267100000|2022-05-11 11:05:00|6276.82|6276.82|6267.55|6267.55|6277.95|6277.95|6267.41|6267.41|0
1652267400000|2022-05-11 11:10:00|6267.73|6267.73|6281.43|6281.43|6282.39|6282.39|6267.73|6267.73|0
1652267700000|2022-05-11 11:15:00|6282.15|6282.15|6279.85|6279.85|6286.74|6286.74|6278.64|6278.64|0
1652268000000|2022-05-11 11:20:00|6279.62|6279.62|6273.69|6273.69|6280.63|6280.63|6273.69|6273.69|0
1652268300000|2022-05-11 11:25:00|6273.83|6273.83|6279.47|6279.47|6283.02|6283.02|6269.94|6269.94|0
1652268600000|2022-05-11 11:30:00|6279.36|6279.36|6272.78|6272.78|6279.36|6279.36|6270.25|6270.25|0
1652268900000|2022-05-11 11:35:00|6273.38|6273.38|6280.12|6280.12|6283.39|6283.39|6273.16|6273.16|0
1652269200000|2022-05-11 11:40:00|6279.97|6279.97|6280.78|6280.78|6282.01|6282.01|6279.37|6279.37|0
1652269500000|2022-05-11 11:45:00|6280.7|6280.7|6278.57|6278.57|6280.7|6280.7|6276.8|6276.8|0
1652269800000|2022-05-11 11:50:00|6278.76|6278.76|6280.34|6280.34|6286.96|6286.96|6278.76|6278.76|0
1652270100000|2022-05-11 11:55:00|6279.96|6279.96|6285.08|6285.08|6287.26|6287.26|6279.49|6279.49|0
1652270400000|2022-05-11 12:00:00|6284.79|6284.79|6291.32|6291.32|6296.21|6296.21|6280.73|6280.73|0
1652270700000|2022-05-11 12:05:00|6290.66|6290.66|6282.1|6282.1|6290.66|6290.66|6279.63|6279.63|0
1652271000000|2022-05-11 12:10:00|6281.74|6281.74|6280.53|6280.53|6285.33|6285.33|6279.06|6279.06|0
1652271300000|2022-05-11 12:15:00|6280.45|6280.45|6281.17|6281.17|6283.97|6283.97|6278.02|6278.02|0
1652271600000|2022-05-11 12:20:00|6281.3|6281.3|6276.67|6276.67|6283.46|6283.46|6276.67|6276.67|0
1652271900000|2022-05-11 12:25:00|6276.56|6276.56|6288.61|6288.61|6297.21|6297.21|6276.42|6276.42|0
1652272200000|2022-05-11 12:30:00|6287.86|6287.86|6255.4|6255.4|6287.86|6287.86|6236.68|6236.68|0
1652272500000|2022-05-11 12:35:00|6255.22|6255.22|6232.99|6232.99|6255.22|6255.22|6232.99|6232.99|0
1652272800000|2022-05-11 12:40:00|6233.14|6233.14|6224.36|6224.36|6234.29|6234.29|6223.34|6223.34|0
1652273100000|2022-05-11 12:45:00|6224.52|6224.52|6207.15|6207.15|6224.67|6224.67|6207.04|6207.04|0
1652273400000|2022-05-11 12:50:00|6207.34|6207.34|6202.43|6202.43|6212.36|6212.36|6202.29|6202.29|0
1652273700000|2022-05-11 12:55:00|6202.07|6202.07|6192.85|6192.85|6203.78|6203.78|6184.93|6184.93|0
1652274000000|2022-05-11 13:00:00|6192.62|6192.62|6197.97|6197.97|6197.97|6197.97|6183.63|6183.63|0
1652274300000|2022-05-11 13:05:00|6197.75|6197.75|6208.81|6208.81|6223.32|6223.32|6197.75|6197.75|0
1652274600000|2022-05-11 13:10:00|6209.09|6209.09|6209.12|6209.12|6215.1|6215.1|6203.74|6203.74|0
1652274900000|2022-05-11 13:15:00|6209.04|6209.04|6219.83|6219.83|6220.12|6220.12|6201.81|6201.81|0
1652275200000|2022-05-11 13:20:00|6219.9|6219.9|6238.45|6238.45|6238.45|6238.45|6219.83|6219.83|0
1652275500000|2022-05-11 13:25:00|6238.83|6238.83|6260.21|6260.21|6260.9|6260.9|6237.77|6237.77|0
1652275800000|2022-05-11 13:30:00|6259.89|6259.89|6238.75|6238.75|6260.08|6260.08|6238.31|6238.31|0
1652276100000|2022-05-11 13:35:00|6238.44|6238.44|6227.06|6227.06|6238.44|6238.44|6217.21|6217.21|0
1652276400000|2022-05-11 13:40:00|6226.87|6226.87|6254.7|6254.7|6254.92|6254.92|6220.38|6220.38|0
1652276700000|2022-05-11 13:45:00|6255.78|6255.78|6294.03|6294.03|6294.75|6294.75|6250.76|6250.76|0
1652277000000|2022-05-11 13:50:00|6294.07|6294.07|6297.86|6297.86|6299.06|6299.06|6286.26|6286.26|0
1652277300000|2022-05-11 13:55:00|6297.1|6297.1|6310.21|6310.21|6310.21|6310.21|6282.03|6282.03|0
1652277600000|2022-05-11 14:00:00|6310.29|6310.29|6294.59|6294.59|6310.92|6310.92|6285.37|6285.37|0
1652277900000|2022-05-11 14:05:00|6294.87|6294.87|6270.79|6270.79|6295.02|6295.02|6270.71|6270.71|0
1652278200000|2022-05-11 14:10:00|6270.95|6270.95|6276|6276|6277.13|6277.13|6262.5|6262.5|0
1652278500000|2022-05-11 14:15:00|6275.84|6275.84|6297.22|6297.22|6297.22|6297.22|6272.82|6272.82|0
1652278800000|2022-05-11 14:20:00|6297.37|6297.37|6319.67|6319.67|6321.77|6321.77|6293.16|6293.16|0
1652279100000|2022-05-11 14:25:00|6319.48|6319.48|6312.49|6312.49|6326.87|6326.87|6311.75|6311.75|0
1652279400000|2022-05-11 14:30:00|6312.19|6312.19|6294.09|6294.09|6314.01|6314.01|6292.57|6292.57|0
1652279700000|2022-05-11 14:35:00|6293.7|6293.7|6318.12|6318.12|6318.49|6318.49|6286.46|6286.46|0
1652280000000|2022-05-11 14:40:00|6317.5|6317.5|6309.3|6309.3|6317.7|6317.7|6297.91|6297.91|0
1652280300000|2022-05-11 14:45:00|6309.41|6309.41|6293.58|6293.58|6316.94|6316.94|6290.47|6290.47|0
1652280600000|2022-05-11 14:50:00|6292.73|6292.73|6280.59|6280.59|6293.84|6293.84|6272.71|6272.71|0
1652280900000|2022-05-11 14:55:00|6280.74|6280.74|6286.78|6286.78|6286.78|6286.78|6277.37|6277.37|0
1652281200000|2022-05-11 15:00:00|6287.14|6287.14|6288.47|6288.47|6293.48|6293.48|6279.6|6279.6|0
1652281500000|2022-05-11 15:05:00|6288.58|6288.58|6282.72|6282.72|6289.39|6289.39|6274.44|6274.44|0
1652281800000|2022-05-11 15:10:00|6282.83|6282.83|6287.9|6287.9|6299.05|6299.05|6282.83|6282.83|0
1652282100000|2022-05-11 15:15:00|6287.62|6287.62|6273.36|6273.36|6288.27|6288.27|6270.89|6270.89|0
1652282400000|2022-05-11 15:20:00|6273.2|6273.2|6283.04|6283.04|6286.21|6286.21|6272.92|6272.92|0
1652282700000|2022-05-11 15:25:00|6282.85|6282.85|6288.67|6288.67|6288.74|6288.74|6273.08|6273.08|0
1652339700000|2022-05-12 07:15:00|6132.64|6132.64|6138.98|6138.98|6151.28|6151.28|6129.24|6129.24|0
1652340000000|2022-05-12 07:20:00|6139.53|6139.53|6112.2|6112.2|6139.53|6139.53|6093.33|6093.33|0
1652340300000|2022-05-12 07:25:00|6112.59|6112.59|6127.33|6127.33|6131.63|6131.63|6112.36|6112.36|0
1652340600000|2022-05-12 07:30:00|6127.25|6127.25|6115.17|6115.17|6127.64|6127.64|6099.72|6099.72|0
1652340900000|2022-05-12 07:35:00|6115.79|6115.79|6121.03|6121.03|6121.49|6121.49|6109.44|6109.44|0
1652341200000|2022-05-12 07:40:00|6120.77|6120.77|6148.25|6148.25|6148.33|6148.33|6117.59|6117.59|0
1652341500000|2022-05-12 07:45:00|6148.81|6148.81|6198.12|6198.12|6198.12|6198.12|6148.18|6148.18|0
1652341800000|2022-05-12 07:50:00|6198.2|6198.2|6193.4|6193.4|6201.68|6201.68|6184.06|6184.06|0
1652342100000|2022-05-12 07:55:00|6192.84|6192.84|6194.68|6194.68|6194.68|6194.68|6187.14|6187.14|0
1652342400000|2022-05-12 08:00:00|6194.57|6194.57|6189.15|6189.15|6195.6|6195.6|6178.52|6178.52|0
1652342700000|2022-05-12 08:05:00|6189.55|6189.55|6198.07|6198.07|6198.68|6198.68|6186.38|6186.38|0
1652343000000|2022-05-12 08:10:00|6197.99|6197.99|6199.36|6199.36|6201.35|6201.35|6195.94|6195.94|0
1652343300000|2022-05-12 08:15:00|6199.64|6199.64|6191.39|6191.39|6210.33|6210.33|6191.1|6191.1|0
1652343600000|2022-05-12 08:20:00|6191.35|6191.35|6176.15|6176.15|6191.35|6191.35|6172.54|6172.54|0
1652343900000|2022-05-12 08:25:00|6175.79|6175.79|6172.77|6172.77|6177.31|6177.31|6167.57|6167.57|0
1652344200000|2022-05-12 08:30:00|6172.41|6172.41|6157.88|6157.88|6178.19|6178.19|6155.72|6155.72|0
1652344500000|2022-05-12 08:35:00|6157.96|6157.96|6168.93|6168.93|6170.21|6170.21|6155|6155|0
1652344800000|2022-05-12 08:40:00|6169.13|6169.13|6150.96|6150.96|6169.35|6169.35|6148.28|6148.28|0
1652345100000|2022-05-12 08:45:00|6151.04|6151.04|6147.87|6147.87|6152.09|6152.09|6141.44|6141.44|0
1652345400000|2022-05-12 08:50:00|6147.98|6147.98|6155.32|6155.32|6155.32|6155.32|6147.98|6147.98|0
1652345700000|2022-05-12 08:55:00|6155.74|6155.74|6160.79|6160.79|6163.27|6163.27|6153.05|6153.05|0
1652346000000|2022-05-12 09:00:00|6160.19|6160.19|6138.83|6138.83|6161.99|6161.99|6138.83|6138.83|0
1652346300000|2022-05-12 09:05:00|6138.75|6138.75|6147.63|6147.63|6152.03|6152.03|6135.62|6135.62|0
1652346600000|2022-05-12 09:10:00|6147.92|6147.92|6146.96|6146.96|6148.29|6148.29|6138.98|6138.98|0
1652346900000|2022-05-12 09:15:00|6147.16|6147.16|6160.19|6160.19|6161.26|6161.26|6147.16|6147.16|0
1652347200000|2022-05-12 09:20:00|6160.43|6160.43|6158.24|6158.24|6170.06|6170.06|6157.9|6157.9|0
1652347500000|2022-05-12 09:25:00|6159.31|6159.31|6149.89|6149.89|6159.99|6159.99|6143.02|6143.02|0
1652347800000|2022-05-12 09:30:00|6150.36|6150.36|6158.68|6158.68|6158.68|6158.68|6149.28|6149.28|0
1652348100000|2022-05-12 09:35:00|6158.33|6158.33|6157.11|6157.11|6163.98|6163.98|6155.07|6155.07|0
1652348400000|2022-05-12 09:40:00|6157.71|6157.71|6158.42|6158.42|6159.13|6159.13|6153.92|6153.92|0
1652348700000|2022-05-12 09:45:00|6158.2|6158.2|6164.69|6164.69|6164.69|6164.69|6154.83|6154.83|0
1652349000000|2022-05-12 09:50:00|6164.99|6164.99|6153.71|6153.71|6164.99|6164.99|6152.83|6152.83|0
1652349300000|2022-05-12 09:55:00|6153.34|6153.34|6147.73|6147.73|6153.35|6153.35|6147.59|6147.59|0
1652349600000|2022-05-12 10:00:00|6148.04|6148.04|6146.42|6146.42|6149.03|6149.03|6142.65|6142.65|0
1652349900000|2022-05-12 10:05:00|6146.58|6146.58|6146|6146|6147.62|6147.62|6142.28|6142.28|0
1652350200000|2022-05-12 10:10:00|6145.77|6145.77|6138.76|6138.76|6148.27|6148.27|6138.69|6138.69|0
1652350500000|2022-05-12 10:15:00|6137.61|6137.61|6143.81|6143.81|6143.81|6143.81|6135.83|6135.83|0
1652350800000|2022-05-12 10:20:00|6144.13|6144.13|6131.61|6131.61|6145.91|6145.91|6130.97|6130.97|0
1652351100000|2022-05-12 10:25:00|6131.81|6131.81|6161.49|6161.49|6161.49|6161.49|6131.81|6131.81|0
1652351400000|2022-05-12 10:30:00|6162.34|6162.34|6163.37|6163.37|6164.63|6164.63|6160.3|6160.3|0
1652351700000|2022-05-12 10:35:00|6163.16|6163.16|6167.51|6167.51|6169.12|6169.12|6160.1|6160.1|0
1652352000000|2022-05-12 10:40:00|6167.59|6167.59|6163.39|6163.39|6169.12|6169.12|6162.96|6162.96|0
1652352300000|2022-05-12 10:45:00|6163.28|6163.28|6146.36|6146.36|6163.28|6163.28|6146.19|6146.19|0
1652352600000|2022-05-12 10:50:00|6146.47|6146.47|6138.67|6138.67|6147.33|6147.33|6132.77|6132.77|0
1652352900000|2022-05-12 10:55:00|6138.52|6138.52|6141.38|6141.38|6146.28|6146.28|6137.26|6137.26|0
1652353200000|2022-05-12 11:00:00|6141.62|6141.62|6134.38|6134.38|6141.7|6141.7|6134.22|6134.22|0
1652353500000|2022-05-12 11:05:00|6135.1|6135.1|6132.31|6132.31|6135.1|6135.1|6126.36|6126.36|0
1652353800000|2022-05-12 11:10:00|6132.23|6132.23|6136.77|6136.77|6136.77|6136.77|6127.09|6127.09|0
1652354100000|2022-05-12 11:15:00|6136.74|6136.74|6135.83|6135.83|6139.36|6139.36|6133.21|6133.21|0
1652354400000|2022-05-12 11:20:00|6135.72|6135.72|6145.32|6145.32|6147.07|6147.07|6126.51|6126.51|0
1652354700000|2022-05-12 11:25:00|6145.21|6145.21|6136.02|6136.02|6145.21|6145.21|6132.02|6132.02|0
1652355000000|2022-05-12 11:30:00|6136.13|6136.13|6132.7|6132.7|6136.27|6136.27|6130.81|6130.81|0
1652355300000|2022-05-12 11:35:00|6132.49|6132.49|6126.59|6126.59|6134.95|6134.95|6126.59|6126.59|0
1652355600000|2022-05-12 11:40:00|6127.96|6127.96|6127.37|6127.37|6129.62|6129.62|6124.45|6124.45|0
1652355900000|2022-05-12 11:45:00|6127.29|6127.29|6118.48|6118.48|6132.31|6132.31|6118.48|6118.48|0
1652356200000|2022-05-12 11:50:00|6118.57|6118.57|6098.99|6098.99|6121.76|6121.76|6098.4|6098.4|0
1652356500000|2022-05-12 11:55:00|6099.11|6099.11|6102.34|6102.34|6102.34|6102.34|6093.42|6093.42|0
1652356800000|2022-05-12 12:00:00|6101.27|6101.27|6109.02|6109.02|6110.49|6110.49|6098.28|6098.28|0
1652357100000|2022-05-12 12:05:00|6109.21|6109.21|6113.52|6113.52|6116.59|6116.59|6108.79|6108.79|0
1652357400000|2022-05-12 12:10:00|6113.45|6113.45|6107.37|6107.37|6114.01|6114.01|6105.93|6105.93|0
1652357700000|2022-05-12 12:15:00|6107.45|6107.45|6113.21|6113.21|6117.37|6117.37|6104.84|6104.84|0
1652358000000|2022-05-12 12:20:00|6112.98|6112.98|6097.83|6097.83|6114.37|6114.37|6097.18|6097.18|0
1652358300000|2022-05-12 12:25:00|6097.77|6097.77|6098.72|6098.72|6099.32|6099.32|6092.59|6092.59|0
1652358600000|2022-05-12 12:30:00|6098.62|6098.62|6098.82|6098.82|6112.18|6112.18|6096.89|6096.89|0
1652358900000|2022-05-12 12:35:00|6098.36|6098.36|6097.34|6097.34|6100.21|6100.21|6093.17|6093.17|0
1652359200000|2022-05-12 12:40:00|6097.26|6097.26|6100|6100|6102.49|6102.49|6094.58|6094.58|0
1652359500000|2022-05-12 12:45:00|6099.81|6099.81|6092.44|6092.44|6100.56|6100.56|6092.31|6092.31|0
1652359800000|2022-05-12 12:50:00|6092.25|6092.25|6102.26|6102.26|6105.07|6105.07|6089.71|6089.71|0
1652360100000|2022-05-12 12:55:00|6102.08|6102.08|6110.7|6110.7|6114.3|6114.3|6101.89|6101.89|0
1652360400000|2022-05-12 13:00:00|6110.4|6110.4|6122.96|6122.96|6127.34|6127.34|6110.13|6110.13|0
1652360700000|2022-05-12 13:05:00|6122.85|6122.85|6141.17|6141.17|6141.17|6141.17|6120.96|6120.96|0
1652361000000|2022-05-12 13:10:00|6141.01|6141.01|6143.45|6143.45|6145.4|6145.4|6135.31|6135.31|0
1652361300000|2022-05-12 13:15:00|6143.82|6143.82|6143.54|6143.54|6155.07|6155.07|6143.54|6143.54|0
1652361600000|2022-05-12 13:20:00|6143.77|6143.77|6155.65|6155.65|6156.22|6156.22|6142.59|6142.59|0
1652361900000|2022-05-12 13:25:00|6155.72|6155.72|6138.75|6138.75|6155.72|6155.72|6138.75|6138.75|0
1652362200000|2022-05-12 13:30:00|6138.99|6138.99|6113.55|6113.55|6146.72|6146.72|6113.03|6113.03|0
1652362500000|2022-05-12 13:35:00|6113.74|6113.74|6109.03|6109.03|6127.32|6127.32|6103.96|6103.96|0
1652362800000|2022-05-12 13:40:00|6108.92|6108.92|6131.15|6131.15|6131.94|6131.94|6103.59|6103.59|0
1652363100000|2022-05-12 13:45:00|6131.02|6131.02|6143.79|6143.79|6158.84|6158.84|6124.91|6124.91|0
1652363400000|2022-05-12 13:50:00|6143.95|6143.95|6160.34|6160.34|6164.07|6164.07|6143.65|6143.65|0
1652363700000|2022-05-12 13:55:00|6160.7|6160.7|6158.73|6158.73|6168.63|6168.63|6141.57|6141.57|0
1652364000000|2022-05-12 14:00:00|6158.25|6158.25|6167.27|6167.27|6167.27|6167.27|6145.93|6145.93|0
1652364300000|2022-05-12 14:05:00|6167.34|6167.34|6215.43|6215.43|6215.49|6215.49|6167.34|6167.34|0
1652364600000|2022-05-12 14:10:00|6216.4|6216.4|6241.57|6241.57|6250.62|6250.62|6216.4|6216.4|0
1652364900000|2022-05-12 14:15:00|6241.65|6241.65|6248.96|6248.96|6249.91|6249.91|6235.31|6235.31|0
1652365200000|2022-05-12 14:20:00|6248.81|6248.81|6268.08|6268.08|6278.3|6278.3|6245.63|6245.63|0
1652365500000|2022-05-12 14:25:00|6267.78|6267.78|6239.53|6239.53|6270.47|6270.47|6236.68|6236.68|0
1652365800000|2022-05-12 14:30:00|6239.98|6239.98|6234.93|6234.93|6259.86|6259.86|6231.15|6231.15|0
1652366100000|2022-05-12 14:35:00|6235.49|6235.49|6234.33|6234.33|6240.74|6240.74|6227.21|6227.21|0
1652366400000|2022-05-12 14:40:00|6234.57|6234.57|6224.22|6224.22|6238.37|6238.37|6223.24|6223.24|0
1652366700000|2022-05-12 14:45:00|6224.44|6224.44|6237.92|6237.92|6239.46|6239.46|6221.08|6221.08|0
1652367000000|2022-05-12 14:50:00|6237.81|6237.81|6244.48|6244.48|6248.43|6248.43|6236.85|6236.85|0
1652367300000|2022-05-12 14:55:00|6244.78|6244.78|6244.29|6244.29|6249.16|6249.16|6241.71|6241.71|0
1652367600000|2022-05-12 15:00:00|6244.11|6244.11|6254.86|6254.86|6255.05|6255.05|6240.28|6240.28|0
1652367900000|2022-05-12 15:05:00|6255.39|6255.39|6267.68|6267.68|6269.54|6269.54|6251.41|6251.41|0
1652368200000|2022-05-12 15:10:00|6267.64|6267.64|6260.15|6260.15|6268.78|6268.78|6260.15|6260.15|0
1652368500000|2022-05-12 15:15:00|6259.94|6259.94|6265.24|6265.24|6270.6|6270.6|6258.39|6258.39|0
1652368800000|2022-05-12 15:20:00|6264.94|6264.94|6251.84|6251.84|6267.38|6267.38|6251.84|6251.84|0
1652369100000|2022-05-12 15:25:00|6252.4|6252.4|6244.33|6244.33|6259.09|6259.09|6241.97|6241.97|0
1652426100000|2022-05-13 07:15:00|6290.05|6290.05|6274.28|6274.28|6294.67|6294.67|6266.92|6266.92|0
1652426400000|2022-05-13 07:20:00|6273.68|6273.68|6291.4|6291.4|6291.4|6291.4|6269.79|6269.79|0
1652426700000|2022-05-13 07:25:00|6291.13|6291.13|6289.56|6289.56|6293.44|6293.44|6281.01|6281.01|0
1652427000000|2022-05-13 07:30:00|6289.67|6289.67|6310.99|6310.99|6312.28|6312.28|6289.67|6289.67|0
1652427300000|2022-05-13 07:35:00|6311.58|6311.58|6327.28|6327.28|6327.81|6327.81|6310.53|6310.53|0
1652427600000|2022-05-13 07:40:00|6328.41|6328.41|6314.13|6314.13|6328.78|6328.78|6312.17|6312.17|0
1652427900000|2022-05-13 07:45:00|6314.79|6314.79|6322.81|6322.81|6328.77|6328.77|6314.79|6314.79|0
1652428200000|2022-05-13 07:50:00|6324|6324|6319.52|6319.52|6327.23|6327.23|6319.52|6319.52|0
1652428500000|2022-05-13 07:55:00|6319.82|6319.82|6311.5|6311.5|6320.44|6320.44|6309.99|6309.99|0
1652428800000|2022-05-13 08:00:00|6311.46|6311.46|6338.71|6338.71|6342.26|6342.26|6309.89|6309.89|0
1652429100000|2022-05-13 08:05:00|6339.42|6339.42|6346.19|6346.19|6349.66|6349.66|6337.93|6337.93|0
1652429400000|2022-05-13 08:10:00|6346.04|6346.04|6346.1|6346.1|6347.09|6347.09|6341.06|6341.06|0
1652429700000|2022-05-13 08:15:00|6346.21|6346.21|6333.29|6333.29|6348.35|6348.35|6333.29|6333.29|0
1652430000000|2022-05-13 08:20:00|6333.65|6333.65|6328.07|6328.07|6333.65|6333.65|6327.58|6327.58|0
1652430300000|2022-05-13 08:25:00|6327.99|6327.99|6340.19|6340.19|6340.56|6340.56|6327.99|6327.99|0
1652430600000|2022-05-13 08:30:00|6340.75|6340.75|6332.71|6332.71|6341.71|6341.71|6332.71|6332.71|0
1652430900000|2022-05-13 08:35:00|6333.01|6333.01|6326.27|6326.27|6333.01|6333.01|6326.2|6326.2|0
1652431200000|2022-05-13 08:40:00|6326.03|6326.03|6322.77|6322.77|6326.03|6326.03|6320.81|6320.81|0
1652431500000|2022-05-13 08:45:00|6322.73|6322.73|6321.9|6321.9|6322.88|6322.88|6313.88|6313.88|0
1652431800000|2022-05-13 08:50:00|6321.53|6321.53|6336.03|6336.03|6336.03|6336.03|6320.55|6320.55|0
1652432100000|2022-05-13 08:55:00|6336.26|6336.26|6354.76|6354.76|6354.76|6354.76|6335.93|6335.93|0
1652432400000|2022-05-13 09:00:00|6355.14|6355.14|6364.69|6364.69|6368.48|6368.48|6353.71|6353.71|0
1652432700000|2022-05-13 09:05:00|6364.88|6364.88|6363.53|6363.53|6366.82|6366.82|6360.32|6360.32|0
1652433000000|2022-05-13 09:10:00|6363.37|6363.37|6363.16|6363.16|6366.76|6366.76|6359.04|6359.04|0
1652433300000|2022-05-13 09:15:00|6363.07|6363.07|6372.39|6372.39|6373.07|6373.07|6362.99|6362.99|0
1652433600000|2022-05-13 09:20:00|6372.03|6372.03|6376.01|6376.01|6378.33|6378.33|6371.95|6371.95|0
1652433900000|2022-05-13 09:25:00|6375.95|6375.95|6367.97|6367.97|6375.95|6375.95|6364.69|6364.69|0
1652434200000|2022-05-13 09:30:00|6368.16|6368.16|6361.68|6361.68|6370.98|6370.98|6360.53|6360.53|0
1652434500000|2022-05-13 09:35:00|6361.76|6361.76|6361.12|6361.12|6364.31|6364.31|6358.42|6358.42|0
1652434800000|2022-05-13 09:40:00|6361.48|6361.48|6364.97|6364.97|6364.97|6364.97|6357.39|6357.39|0
1652435100000|2022-05-13 09:45:00|6365.22|6365.22|6369.85|6369.85|6370.57|6370.57|6365.22|6365.22|0
1652435400000|2022-05-13 09:50:00|6369.77|6369.77|6357.3|6357.3|6370.33|6370.33|6357.3|6357.3|0
1652435700000|2022-05-13 09:55:00|6357.17|6357.17|6366.02|6366.02|6366.33|6366.33|6356.9|6356.9|0
1652436000000|2022-05-13 10:00:00|6365.91|6365.91|6365.45|6365.45|6367.41|6367.41|6362.3|6362.3|0
1652436300000|2022-05-13 10:05:00|6365.3|6365.3|6363.89|6363.89|6366.08|6366.08|6362.4|6362.4|0
1652436600000|2022-05-13 10:10:00|6363.59|6363.59|6361.72|6361.72|6363.7|6363.7|6353.12|6353.12|0
1652436900000|2022-05-13 10:15:00|6361.77|6361.77|6362.18|6362.18|6366.5|6366.5|6361.14|6361.14|0
1652437200000|2022-05-13 10:20:00|6363.37|6363.37|6361.42|6361.42|6364.09|6364.09|6358.97|6358.97|0
1652437500000|2022-05-13 10:25:00|6361.66|6361.66|6367.4|6367.4|6367.4|6367.4|6361.52|6361.52|0
1652437800000|2022-05-13 10:30:00|6367.29|6367.29|6378.53|6378.53|6378.53|6378.53|6366.9|6366.9|0
1652438100000|2022-05-13 10:35:00|6378.32|6378.32|6383.09|6383.09|6383.09|6383.09|6377.81|6377.81|0
1652438400000|2022-05-13 10:40:00|6383.38|6383.38|6385.7|6385.7|6387.54|6387.54|6381.66|6381.66|0
1652438700000|2022-05-13 10:45:00|6386.03|6386.03|6384.84|6384.84|6386.75|6386.75|6382.14|6382.14|0
1652439000000|2022-05-13 10:50:00|6384.93|6384.93|6381.54|6381.54|6387.96|6387.96|6381.25|6381.25|0
1652439300000|2022-05-13 10:55:00|6381.62|6381.62|6378.66|6378.66|6381.62|6381.62|6377.35|6377.35|0
1652439600000|2022-05-13 11:00:00|6378.74|6378.74|6382.75|6382.75|6383.28|6383.28|6378.74|6378.74|0
1652439900000|2022-05-13 11:05:00|6382.83|6382.83|6378.1|6378.1|6385.31|6385.31|6376.79|6376.79|0
1652440200000|2022-05-13 11:10:00|6377.86|6377.86|6377.45|6377.45|6382.41|6382.41|6377.42|6377.42|0
1652440500000|2022-05-13 11:15:00|6377.78|6377.78|6381.85|6381.85|6381.94|6381.94|6377.77|6377.77|0
1652440800000|2022-05-13 11:20:00|6382.01|6382.01|6375.08|6375.08|6383.17|6383.17|6374.41|6374.41|0
1652441100000|2022-05-13 11:25:00|6374.94|6374.94|6365.32|6365.32|6374.94|6374.94|6365.32|6365.32|0
1652441400000|2022-05-13 11:30:00|6365.4|6365.4|6371.62|6371.62|6371.62|6371.62|6364.08|6364.08|0
1652441700000|2022-05-13 11:35:00|6371.66|6371.66|6373.56|6373.56|6373.96|6373.96|6371.66|6371.66|0
1652442000000|2022-05-13 11:40:00|6376.43|6376.43|6373.77|6373.77|6377.59|6377.59|6373.54|6373.54|0
1652442300000|2022-05-13 11:45:00|6373.96|6373.96|6383.45|6383.45|6384.36|6384.36|6373.77|6373.77|0
1652442600000|2022-05-13 11:50:00|6382.99|6382.99|6385.14|6385.14|6386.81|6386.81|6381.37|6381.37|0
1652442900000|2022-05-13 11:55:00|6384.75|6384.75|6399.34|6399.34|6399.34|6399.34|6384.75|6384.75|0
1652443200000|2022-05-13 12:00:00|6399.64|6399.64|6395.57|6395.57|6401.61|6401.61|6394.58|6394.58|0
1652443500000|2022-05-13 12:05:00|6395.5|6395.5|6391.13|6391.13|6396.45|6396.45|6387.84|6387.84|0
1652443800000|2022-05-13 12:10:00|6392.92|6392.92|6393.35|6393.35|6393.35|6393.35|6388.04|6388.04|0
1652444100000|2022-05-13 12:15:00|6394.79|6394.79|6398.5|6398.5|6400.33|6400.33|6394.79|6394.79|0
1652444400000|2022-05-13 12:20:00|6398.39|6398.39|6388.71|6388.71|6399.38|6399.38|6388.41|6388.41|0
1652444700000|2022-05-13 12:25:00|6388.4|6388.4|6388.15|6388.15|6388.4|6388.4|6385.13|6385.13|0
1652445000000|2022-05-13 12:30:00|6389.23|6389.23|6388.77|6388.77|6390.3|6390.3|6385.69|6385.69|0
1652445300000|2022-05-13 12:35:00|6388.99|6388.99|6396.82|6396.82|6396.82|6396.82|6388.55|6388.55|0
1652445600000|2022-05-13 12:40:00|6397.54|6397.54|6392.68|6392.68|6399.29|6399.29|6390.11|6390.11|0
1652445900000|2022-05-13 12:45:00|6392.74|6392.74|6401.65|6401.65|6401.65|6401.65|6392.13|6392.13|0
1652446200000|2022-05-13 12:50:00|6401.96|6401.96|6401.74|6401.74|6403.43|6403.43|6398.75|6398.75|0
1652446500000|2022-05-13 12:55:00|6400.02|6400.02|6401.38|6401.38|6402.04|6402.04|6397.69|6397.69|0
1652446800000|2022-05-13 13:00:00|6401.56|6401.56|6398.02|6398.02|6405.34|6405.34|6398.02|6398.02|0
1652447100000|2022-05-13 13:05:00|6397.93|6397.93|6403.49|6403.49|6403.68|6403.68|6397.83|6397.83|0
1652447400000|2022-05-13 13:10:00|6403.41|6403.41|6399.81|6399.81|6403.41|6403.41|6395.62|6395.62|0
1652447700000|2022-05-13 13:15:00|6400.02|6400.02|6400.08|6400.08|6404.72|6404.72|6397.77|6397.77|0
1652448000000|2022-05-13 13:20:00|6400|6400|6395.54|6395.54|6400.99|6400.99|6392.3|6392.3|0
1652448300000|2022-05-13 13:25:00|6395.73|6395.73|6396.57|6396.57|6397.51|6397.51|6391.8|6391.8|0
1652448600000|2022-05-13 13:30:00|6396.76|6396.76|6402.1|6402.1|6415.01|6415.01|6396.76|6396.76|0
1652448900000|2022-05-13 13:35:00|6402.18|6402.18|6409.1|6409.1|6409.26|6409.26|6386.38|6386.38|0
1652449200000|2022-05-13 13:40:00|6408.94|6408.94|6428.17|6428.17|6428.17|6428.17|6406.88|6406.88|0
1652449500000|2022-05-13 13:45:00|6428.14|6428.14|6422.67|6422.67|6435.78|6435.78|6419.48|6419.48|0
1652449800000|2022-05-13 13:50:00|6422.74|6422.74|6437.54|6437.54|6438.43|6438.43|6422.74|6422.74|0
1652450100000|2022-05-13 13:55:00|6437.46|6437.46|6424.98|6424.98|6437.46|6437.46|6423.83|6423.83|0
1652450400000|2022-05-13 14:00:00|6425.13|6425.13|6430.59|6430.59|6437.31|6437.31|6424.82|6424.82|0
1652450700000|2022-05-13 14:05:00|6430.81|6430.81|6444.94|6444.94|6447.97|6447.97|6430.81|6430.81|0
1652451000000|2022-05-13 14:10:00|6445.35|6445.35|6443.82|6443.82|6455.64|6455.64|6437.86|6437.86|0
1652451300000|2022-05-13 14:15:00|6442.75|6442.75|6460.82|6460.82|6462.01|6462.01|6438.84|6438.84|0
1652451600000|2022-05-13 14:20:00|6460.9|6460.9|6454.31|6454.31|6462.93|6462.93|6454.31|6454.31|0
1652451900000|2022-05-13 14:25:00|6453.93|6453.93|6444.74|6444.74|6454.65|6454.65|6444.25|6444.25|0
1652452200000|2022-05-13 14:30:00|6444.82|6444.82|6446.33|6446.33|6447.95|6447.95|6439.95|6439.95|0
1652452500000|2022-05-13 14:35:00|6446.72|6446.72|6445.56|6445.56|6447.21|6447.21|6437.87|6437.87|0
1652452800000|2022-05-13 14:40:00|6445.64|6445.64|6441.2|6441.2|6449.36|6449.36|6440.48|6440.48|0
1652453100000|2022-05-13 14:45:00|6441.12|6441.12|6442.22|6442.22|6442.22|6442.22|6432.11|6432.11|0
1652453400000|2022-05-13 14:50:00|6442.2|6442.2|6451.39|6451.39|6451.73|6451.73|6442.2|6442.2|0
1652453700000|2022-05-13 14:55:00|6451.75|6451.75|6443.43|6443.43|6453.43|6453.43|6441.67|6441.67|0
1652454000000|2022-05-13 15:00:00|6443.3|6443.3|6443.42|6443.42|6448.63|6448.63|6442.43|6442.43|0
1652454300000|2022-05-13 15:05:00|6443.61|6443.61|6448.26|6448.26|6451.6|6451.6|6443.58|6443.58|0
1652454600000|2022-05-13 15:10:00|6448.13|6448.13|6452.92|6452.92|6452.92|6452.92|6446.85|6446.85|0
1652454900000|2022-05-13 15:15:00|6452.76|6452.76|6448.67|6448.67|6453.23|6453.23|6446.94|6446.94|0
1652455200000|2022-05-13 15:20:00|6448.82|6448.82|6461.81|6461.81|6461.81|6461.81|6448.82|6448.82|0
1652455500000|2022-05-13 15:25:00|6462|6462|6470.98|6470.98|6471.19|6471.19|6459.68|6459.68|0
1652685300000|2022-05-16 07:15:00|6403.6|6403.6|6395.29|6395.29|6407.98|6407.98|6391.14|6391.14|0
1652685600000|2022-05-16 07:20:00|6394.65|6394.65|6366.16|6366.16|6395.35|6395.35|6361.78|6361.78|0
1652685900000|2022-05-16 07:25:00|6366.39|6366.39|6396.97|6396.97|6401.57|6401.57|6365.7|6365.7|0
1652686200000|2022-05-16 07:30:00|6396.87|6396.87|6395.42|6395.42|6404.68|6404.68|6395.05|6395.05|0
1652686500000|2022-05-16 07:35:00|6395.5|6395.5|6405.08|6405.08|6405.61|6405.61|6395.5|6395.5|0
1652686800000|2022-05-16 07:40:00|6405.35|6405.35|6409.7|6409.7|6414.75|6414.75|6404.25|6404.25|0
1652687100000|2022-05-16 07:45:00|6410.78|6410.78|6415.55|6415.55|6417.74|6417.74|6405.39|6405.39|0
1652687400000|2022-05-16 07:50:00|6415.36|6415.36|6392.49|6392.49|6415.47|6415.47|6389.28|6389.28|0
1652687700000|2022-05-16 07:55:00|6393.2|6393.2|6389.21|6389.21|6393.3|6393.3|6385.74|6385.74|0
1652688000000|2022-05-16 08:00:00|6389.43|6389.43|6396.31|6396.31|6399.97|6399.97|6388.19|6388.19|0
1652688300000|2022-05-16 08:05:00|6395.93|6395.93|6393.06|6393.06|6395.99|6395.99|6383.28|6383.28|0
1652688600000|2022-05-16 08:10:00|6393.25|6393.25|6407.44|6407.44|6408|6408|6392.37|6392.37|0
1652688900000|2022-05-16 08:15:00|6407.67|6407.67|6413.07|6413.07|6414.28|6414.28|6404.68|6404.68|0
1652689200000|2022-05-16 08:20:00|6413|6413|6428.41|6428.41|6434.68|6434.68|6412.87|6412.87|0
1652689500000|2022-05-16 08:25:00|6428.3|6428.3|6431.98|6431.98|6434.94|6434.94|6428.3|6428.3|0
1652689800000|2022-05-16 08:30:00|6430.91|6430.91|6438.15|6438.15|6439.67|6439.67|6428.92|6428.92|0
1652690100000|2022-05-16 08:35:00|6437.92|6437.92|6430.01|6430.01|6438.08|6438.08|6429.36|6429.36|0
1652690400000|2022-05-16 08:40:00|6430.1|6430.1|6439.29|6439.29|6440.01|6440.01|6429.09|6429.09|0
1652690700000|2022-05-16 08:45:00|6439.37|6439.37|6452.17|6452.17|6452.17|6452.17|6439.37|6439.37|0
1652691000000|2022-05-16 08:50:00|6451.55|6451.55|6465.11|6465.11|6466.64|6466.64|6451.34|6451.34|0
1652691300000|2022-05-16 08:55:00|6465.04|6465.04|6484.87|6484.87|6484.87|6484.87|6464.83|6464.83|0
1652691600000|2022-05-16 09:00:00|6484.94|6484.94|6482.24|6482.24|6488.23|6488.23|6480.81|6480.81|0
1652691900000|2022-05-16 09:05:00|6482.11|6482.11|6474.86|6474.86|6482.4|6482.4|6474.03|6474.03|0
1652692200000|2022-05-16 09:10:00|6474.58|6474.58|6468.09|6468.09|6474.86|6474.86|6467.98|6467.98|0
1652692500000|2022-05-16 09:15:00|6467.96|6467.96|6456.82|6456.82|6468.04|6468.04|6456.62|6456.62|0
1652692800000|2022-05-16 09:20:00|6457.18|6457.18|6439.32|6439.32|6457.18|6457.18|6438.62|6438.62|0
1652693100000|2022-05-16 09:25:00|6439.08|6439.08|6432.15|6432.15|6439.08|6439.08|6431|6431|0
1652693400000|2022-05-16 09:30:00|6431.96|6431.96|6424.23|6424.23|6432.23|6432.23|6419.51|6419.51|0
1652693700000|2022-05-16 09:35:00|6424.53|6424.53|6407.93|6407.93|6424.53|6424.53|6407.93|6407.93|0
1652694000000|2022-05-16 09:40:00|6407.21|6407.21|6403.57|6403.57|6407.37|6407.37|6399.18|6399.18|0
1652694300000|2022-05-16 09:45:00|6403.21|6403.21|6417.28|6417.28|6417.49|6417.49|6402.88|6402.88|0
1652694600000|2022-05-16 09:50:00|6416.91|6416.91|6421.22|6421.22|6421.85|6421.85|6415.36|6415.36|0
1652694900000|2022-05-16 09:55:00|6421.52|6421.52|6407.11|6407.11|6421.52|6421.52|6407.11|6407.11|0
1652695200000|2022-05-16 10:00:00|6406.95|6406.95|6412.13|6412.13|6412.77|6412.77|6406.61|6406.61|0
1652695500000|2022-05-16 10:05:00|6412.07|6412.07|6412.6|6412.6|6412.96|6412.96|6409.14|6409.14|0
1652695800000|2022-05-16 10:10:00|6412.73|6412.73|6411.3|6411.3|6412.73|6412.73|6407.95|6407.95|0
1652696100000|2022-05-16 10:15:00|6411.38|6411.38|6407.9|6407.9|6412.46|6412.46|6406.52|6406.52|0
1652696400000|2022-05-16 10:20:00|6406.83|6406.83|6395.82|6395.82|6406.83|6406.83|6395.14|6395.14|0
1652696700000|2022-05-16 10:25:00|6395.98|6395.98|6409.35|6409.35|6409.35|6409.35|6395.75|6395.75|0
1652697000000|2022-05-16 10:30:00|6409.05|6409.05|6397.13|6397.13|6409.05|6409.05|6396.36|6396.36|0
1652697300000|2022-05-16 10:35:00|6397.34|6397.34|6402.13|6402.13|6402.56|6402.56|6396.99|6396.99|0
1652697600000|2022-05-16 10:40:00|6401.86|6401.86|6394.42|6394.42|6401.86|6401.86|6394.42|6394.42|0
1652697900000|2022-05-16 10:45:00|6394.35|6394.35|6398.9|6398.9|6400.68|6400.68|6394.28|6394.28|0
1652698200000|2022-05-16 10:50:00|6398.57|6398.57|6379.53|6379.53|6398.8|6398.8|6379.53|6379.53|0
1652698500000|2022-05-16 10:55:00|6379.9|6379.9|6366.09|6366.09|6380.22|6380.22|6365.85|6365.85|0
1652698800000|2022-05-16 11:00:00|6366.25|6366.25|6372.42|6372.42|6375.97|6375.97|6366.03|6366.03|0
1652699100000|2022-05-16 11:05:00|6372.33|6372.33|6382.29|6382.29|6382.29|6382.29|6372.01|6372.01|0
1652699400000|2022-05-16 11:10:00|6382.06|6382.06|6380.81|6380.81|6383.26|6383.26|6378.89|6378.89|0
1652699700000|2022-05-16 11:15:00|6380.52|6380.52|6385.25|6385.25|6386.43|6386.43|6380.41|6380.41|0
1652700000000|2022-05-16 11:20:00|6385.55|6385.55|6380.94|6380.94|6386.02|6386.02|6380.94|6380.94|0
1652700300000|2022-05-16 11:25:00|6379.86|6379.86|6376.66|6376.66|6380.61|6380.61|6376.35|6376.35|0
1652700600000|2022-05-16 11:30:00|6376.73|6376.73|6376.79|6376.79|6376.98|6376.98|6375.31|6375.31|0
1652700900000|2022-05-16 11:35:00|6376.92|6376.92|6378.13|6378.13|6380.45|6380.45|6376.67|6376.67|0
1652701200000|2022-05-16 11:40:00|6378.05|6378.05|6376.96|6376.96|6380.81|6380.81|6375.84|6375.84|0
1652701500000|2022-05-16 11:45:00|6376.87|6376.87|6369.47|6369.47|6377.49|6377.49|6369.47|6369.47|0
1652701800000|2022-05-16 11:50:00|6369.11|6369.11|6369.21|6369.21|6369.55|6369.55|6363.52|6363.52|0
1652702100000|2022-05-16 11:55:00|6368.91|6368.91|6364.97|6364.97|6371.33|6371.33|6364.61|6364.61|0
1652702400000|2022-05-16 12:00:00|6364.78|6364.78|6369|6369|6372.08|6372.08|6362.34|6362.34|0
1652702700000|2022-05-16 12:05:00|6369.28|6369.28|6363.25|6363.25|6371.2|6371.2|6357.76|6357.76|0
1652703000000|2022-05-16 12:10:00|6363.1|6363.1|6374.71|6374.71|6374.71|6374.71|6363.1|6363.1|0
1652703300000|2022-05-16 12:15:00|6374.14|6374.14|6392.65|6392.65|6392.65|6392.65|6374.05|6374.05|0
1652703600000|2022-05-16 12:20:00|6392.45|6392.45|6399.35|6399.35|6399.9|6399.9|6392.11|6392.11|0
1652703900000|2022-05-16 12:25:00|6399.05|6399.05|6396.22|6396.22|6402.3|6402.3|6396.22|6396.22|0
1652704200000|2022-05-16 12:30:00|6396.17|6396.17|6395.47|6395.47|6396.76|6396.76|6392.03|6392.03|0
1652704500000|2022-05-16 12:35:00|6395.39|6395.39|6397.47|6397.47|6398.85|6398.85|6392.49|6392.49|0
1652704800000|2022-05-16 12:40:00|6397.63|6397.63|6392.25|6392.25|6397.86|6397.86|6391.41|6391.41|0
1652705100000|2022-05-16 12:45:00|6392.66|6392.66|6389.2|6389.2|6392.66|6392.66|6385.6|6385.6|0
1652705400000|2022-05-16 12:50:00|6388.6|6388.6|6396.9|6396.9|6396.9|6396.9|6388.24|6388.24|0
1652705700000|2022-05-16 12:55:00|6397.01|6397.01|6392.52|6392.52|6399.72|6399.72|6390.81|6390.81|0
1652706000000|2022-05-16 13:00:00|6392.31|6392.31|6397.63|6397.63|6400.41|6400.41|6392.06|6392.06|0
1652706300000|2022-05-16 13:05:00|6397.48|6397.48|6395.24|6395.24|6397.89|6397.89|6392.28|6392.28|0
1652706600000|2022-05-16 13:10:00|6395.04|6395.04|6397.57|6397.57|6397.82|6397.82|6394.05|6394.05|0
1652706900000|2022-05-16 13:15:00|6397.87|6397.87|6392.02|6392.02|6398.25|6398.25|6392.02|6392.02|0
1652707200000|2022-05-16 13:20:00|6391.76|6391.76|6390.34|6390.34|6392|6392|6385.53|6385.53|0
1652707500000|2022-05-16 13:25:00|6390.42|6390.42|6403.55|6403.55|6406.22|6406.22|6390.12|6390.12|0
1652707800000|2022-05-16 13:30:00|6403.63|6403.63|6383.33|6383.33|6404.67|6404.67|6379.6|6379.6|0
1652708100000|2022-05-16 13:35:00|6383.47|6383.47|6405.96|6405.96|6405.96|6405.96|6371.82|6371.82|0
1652708400000|2022-05-16 13:40:00|6405.45|6405.45|6401.72|6401.72|6421.89|6421.89|6397.71|6397.71|0
1652708700000|2022-05-16 13:45:00|6401.53|6401.53|6382.96|6382.96|6401.53|6401.53|6380.76|6380.76|0
1652709000000|2022-05-16 13:50:00|6382.88|6382.88|6408.65|6408.65|6408.65|6408.65|6381.05|6381.05|0
1652709300000|2022-05-16 13:55:00|6410.09|6410.09|6391.59|6391.59|6414.63|6414.63|6388.64|6388.64|0
1652709600000|2022-05-16 14:00:00|6391.33|6391.33|6378.87|6378.87|6392.48|6392.48|6375.82|6375.82|0
1652709900000|2022-05-16 14:05:00|6378.95|6378.95|6411.15|6411.15|6411.15|6411.15|6378.52|6378.52|0
1652710200000|2022-05-16 14:10:00|6411.52|6411.52|6429.53|6429.53|6430.8|6430.8|6408.73|6408.73|0
1652710500000|2022-05-16 14:15:00|6429.42|6429.42|6426.41|6426.41|6431.76|6431.76|6423.51|6423.51|0
1652710800000|2022-05-16 14:20:00|6426.57|6426.57|6417.49|6417.49|6436.04|6436.04|6417.49|6417.49|0
1652711100000|2022-05-16 14:25:00|6417.26|6417.26|6417.44|6417.44|6420.32|6420.32|6406.63|6406.63|0
1652711400000|2022-05-16 14:30:00|6417.52|6417.52|6395.62|6395.62|6418.35|6418.35|6393.8|6393.8|0
1652711700000|2022-05-16 14:35:00|6396.18|6396.18|6389.45|6389.45|6397.08|6397.08|6389.45|6389.45|0
1652712000000|2022-05-16 14:40:00|6389.31|6389.31|6395.24|6395.24|6395.24|6395.24|6379.02|6379.02|0
1652712300000|2022-05-16 14:45:00|6395.39|6395.39|6391.36|6391.36|6395.43|6395.43|6383.47|6383.47|0
1652712600000|2022-05-16 14:50:00|6391.29|6391.29|6386.82|6386.82|6392.71|6392.71|6383.26|6383.26|0
1652712900000|2022-05-16 14:55:00|6386.92|6386.92|6383.63|6383.63|6386.93|6386.93|6380.68|6380.68|0
1652713200000|2022-05-16 15:00:00|6383.55|6383.55|6384.84|6384.84|6386.71|6386.71|6375.66|6375.66|0
1652713500000|2022-05-16 15:05:00|6385.04|6385.04|6386.09|6386.09|6387.5|6387.5|6377.12|6377.12|0
1652713800000|2022-05-16 15:10:00|6386.17|6386.17|6396.83|6396.83|6397.54|6397.54|6386.17|6386.17|0
1652714100000|2022-05-16 15:15:00|6396.87|6396.87|6408.83|6408.83|6409.54|6409.54|6396.87|6396.87|0
1652714400000|2022-05-16 15:20:00|6408.96|6408.96|6401.98|6401.98|6409.72|6409.72|6401.98|6401.98|0
1652714700000|2022-05-16 15:25:00|6401.68|6401.68|6405.46|6405.46|6407.2|6407.2|6399.74|6399.74|0
1652771700000|2022-05-17 07:15:00|6470.23|6470.23|6488.22|6488.22|6490.87|6490.87|6469.94|6469.94|0
1652772000000|2022-05-17 07:20:00|6487.84|6487.84|6500.66|6500.66|6500.66|6500.66|6480.98|6480.98|0
1652772300000|2022-05-17 07:25:00|6500.43|6500.43|6497.72|6497.72|6500.81|6500.81|6492.13|6492.13|0
1652772600000|2022-05-17 07:30:00|6498.37|6498.37|6504.66|6504.66|6512.39|6512.39|6498.05|6498.05|0
1652772900000|2022-05-17 07:35:00|6503.95|6503.95|6501.17|6501.17|6507.44|6507.44|6501.17|6501.17|0
1652773200000|2022-05-17 07:40:00|6501.02|6501.02|6503.37|6503.37|6504.56|6504.56|6495.75|6495.75|0
1652773500000|2022-05-17 07:45:00|6503.29|6503.29|6508.88|6508.88|6517.45|6517.45|6503.06|6503.06|0
1652773800000|2022-05-17 07:50:00|6508.57|6508.57|6501.3|6501.3|6508.57|6508.57|6495.39|6495.39|0
1652774100000|2022-05-17 07:55:00|6501.02|6501.02|6487.53|6487.53|6501.02|6501.02|6487.08|6487.08|0
1652774400000|2022-05-17 08:00:00|6487.25|6487.25|6497.77|6497.77|6497.93|6497.93|6486.63|6486.63|0
1652774700000|2022-05-17 08:05:00|6497.61|6497.61|6508.23|6508.23|6511.48|6511.48|6495.24|6495.24|0
1652775000000|2022-05-17 08:10:00|6508.15|6508.15|6513.81|6513.81|6515.46|6515.46|6505.45|6505.45|0
1652775300000|2022-05-17 08:15:00|6514.21|6514.21|6526.75|6526.75|6530.01|6530.01|6514.21|6514.21|0
1652775600000|2022-05-17 08:20:00|6527.27|6527.27|6521.71|6521.71|6534.89|6534.89|6521.71|6521.71|0
1652775900000|2022-05-17 08:25:00|6521.9|6521.9|6511.72|6511.72|6525.72|6525.72|6510.99|6510.99|0
1652776200000|2022-05-17 08:30:00|6511.2|6511.2|6512.81|6512.81|6514.99|6514.99|6511.2|6511.2|0
1652776500000|2022-05-17 08:35:00|6512.89|6512.89|6528.51|6528.51|6529.91|6529.91|6508.43|6508.43|0
1652776800000|2022-05-17 08:40:00|6528.13|6528.13|6525.53|6525.53|6529.59|6529.59|6521.15|6521.15|0
1652777100000|2022-05-17 08:45:00|6525.84|6525.84|6521.2|6521.2|6527.32|6527.32|6519.63|6519.63|0
1652777400000|2022-05-17 08:50:00|6521.29|6521.29|6514.18|6514.18|6521.29|6521.29|6514.18|6514.18|0
1652777700000|2022-05-17 08:55:00|6514.28|6514.28|6508.28|6508.28|6518.82|6518.82|6508|6508|0
1652778000000|2022-05-17 09:00:00|6508.18|6508.18|6508.54|6508.54|6510.6|6510.6|6502.14|6502.14|0
1652778300000|2022-05-17 09:05:00|6507.95|6507.95|6502.91|6502.91|6507.95|6507.95|6502.91|6502.91|0
1652778600000|2022-05-17 09:10:00|6502.65|6502.65|6498.26|6498.26|6505.14|6505.14|6498.26|6498.26|0
1652778900000|2022-05-17 09:15:00|6498.03|6498.03|6498.6|6498.6|6498.69|6498.69|6492.25|6492.25|0
1652779200000|2022-05-17 09:20:00|6498.4|6498.4|6500.73|6500.73|6501.45|6501.45|6495.64|6495.64|0
1652779500000|2022-05-17 09:25:00|6500.58|6500.58|6506.3|6506.3|6506.3|6506.3|6498.6|6498.6|0
1652779800000|2022-05-17 09:30:00|6506.38|6506.38|6501.21|6501.21|6506.74|6506.74|6501.21|6501.21|0
1652780100000|2022-05-17 09:35:00|6501.42|6501.42|6503.62|6503.62|6507|6507|6501.42|6501.42|0
1652780400000|2022-05-17 09:40:00|6503.73|6503.73|6505.53|6505.53|6509.83|6509.83|6503.18|6503.18|0
1652780700000|2022-05-17 09:45:00|6505.45|6505.45|6510.33|6510.33|6511.93|6511.93|6505.37|6505.37|0
1652781000000|2022-05-17 09:50:00|6509.43|6509.43|6513.6|6513.6|6516.76|6516.76|6507.63|6507.63|0
1652781300000|2022-05-17 09:55:00|6513.66|6513.66|6515.16|6515.16|6518.28|6518.28|6511.94|6511.94|0
1652781600000|2022-05-17 10:00:00|6514.87|6514.87|6511.41|6511.41|6514.87|6514.87|6510.08|6510.08|0
1652781900000|2022-05-17 10:05:00|6511.44|6511.44|6515.3|6515.3|6515.41|6515.41|6509.37|6509.37|0
1652782200000|2022-05-17 10:10:00|6515.41|6515.41|6518.36|6518.36|6518.92|6518.92|6514.83|6514.83|0
1652782500000|2022-05-17 10:15:00|6518.45|6518.45|6508.31|6508.31|6520.63|6520.63|6506.79|6506.79|0
1652782800000|2022-05-17 10:20:00|6508.4|6508.4|6503.04|6503.04|6509.95|6509.95|6501.27|6501.27|0
1652783100000|2022-05-17 10:25:00|6502.74|6502.74|6496.4|6496.4|6502.88|6502.88|6495.91|6495.91|0
1652783400000|2022-05-17 10:30:00|6496.11|6496.11|6496.62|6496.62|6497.44|6497.44|6493.38|6493.38|0
1652783700000|2022-05-17 10:35:00|6497.34|6497.34|6501.17|6501.17|6505.29|6505.29|6497.34|6497.34|0
1652784000000|2022-05-17 10:40:00|6501.33|6501.33|6503.6|6503.6|6503.98|6503.98|6500.1|6500.1|0
1652784300000|2022-05-17 10:45:00|6503.75|6503.75|6505.57|6505.57|6507.68|6507.68|6503.75|6503.75|0
1652784600000|2022-05-17 10:50:00|6505.36|6505.36|6504.58|6504.58|6506.71|6506.71|6504.13|6504.13|0
1652784900000|2022-05-17 10:55:00|6504.65|6504.65|6510.22|6510.22|6510.52|6510.52|6503.15|6503.15|0
1652785200000|2022-05-17 11:00:00|6509.83|6509.83|6502.81|6502.81|6510.1|6510.1|6501.8|6501.8|0
1652785500000|2022-05-17 11:05:00|6502.51|6502.51|6499.51|6499.51|6504.17|6504.17|6498.81|6498.81|0
1652785800000|2022-05-17 11:10:00|6499.81|6499.81|6501.45|6501.45|6504.71|6504.71|6499.62|6499.62|0
1652786100000|2022-05-17 11:15:00|6501.03|6501.03|6501.13|6501.13|6504.63|6504.63|6499.96|6499.96|0
1652786400000|2022-05-17 11:20:00|6501.21|6501.21|6499.56|6499.56|6502.71|6502.71|6498.11|6498.11|0
1652786700000|2022-05-17 11:25:00|6499.77|6499.77|6508.5|6508.5|6508.5|6508.5|6498.11|6498.11|0
1652787000000|2022-05-17 11:30:00|6512.45|6512.45|6507.45|6507.45|6513.27|6513.27|6507.45|6507.45|0
1652787300000|2022-05-17 11:35:00|6507.29|6507.29|6500.6|6500.6|6507.29|6507.29|6500.57|6500.57|0
1652787600000|2022-05-17 11:40:00|6500.47|6500.47|6499.97|6499.97|6500.47|6500.47|6497.23|6497.23|0
1652787900000|2022-05-17 11:45:00|6499.9|6499.9|6499.47|6499.47|6501.03|6501.03|6495.18|6495.18|0
1652788200000|2022-05-17 11:50:00|6499.01|6499.01|6498.29|6498.29|6500.93|6500.93|6497.85|6497.85|0
1652788500000|2022-05-17 11:55:00|6495.42|6495.42|6499.09|6499.09|6499.1|6499.1|6494.98|6494.98|0
1652788800000|2022-05-17 12:00:00|6499.01|6499.01|6514.56|6514.56|6515.5|6515.5|6499.01|6499.01|0
1652789100000|2022-05-17 12:05:00|6514.64|6514.64|6514.45|6514.45|6519.14|6519.14|6514.45|6514.45|0
1652789400000|2022-05-17 12:10:00|6514.55|6514.55|6510.49|6510.49|6514.55|6514.55|6506.11|6506.11|0
1652789700000|2022-05-17 12:15:00|6510.67|6510.67|6515.12|6515.12|6515.37|6515.37|6509.77|6509.77|0
1652790000000|2022-05-17 12:20:00|6515.83|6515.83|6506.77|6506.77|6515.85|6515.85|6502.82|6502.82|0
1652790300000|2022-05-17 12:25:00|6506.9|6506.9|6506.03|6506.03|6507.47|6507.47|6505.23|6505.23|0
1652790600000|2022-05-17 12:30:00|6506.22|6506.22|6501.26|6501.26|6512.51|6512.51|6496.91|6496.91|0
1652790900000|2022-05-17 12:35:00|6501.34|6501.34|6496.96|6496.96|6502.23|6502.23|6494.68|6494.68|0
1652791200000|2022-05-17 12:40:00|6496.76|6496.76|6491.68|6491.68|6497.08|6497.08|6491.68|6491.68|0
1652791500000|2022-05-17 12:45:00|6491.61|6491.61|6496.06|6496.06|6499.71|6499.71|6491.61|6491.61|0
1652791800000|2022-05-17 12:50:00|6496.19|6496.19|6498.17|6498.17|6498.17|6498.17|6489.95|6489.95|0
1652792100000|2022-05-17 12:55:00|6498.46|6498.46|6494.47|6494.47|6499.16|6499.16|6494.03|6494.03|0
1652792400000|2022-05-17 13:00:00|6494.68|6494.68|6499.36|6499.36|6500.2|6500.2|6494.48|6494.48|0
1652792700000|2022-05-17 13:05:00|6499.43|6499.43|6500.12|6500.12|6502.75|6502.75|6498.56|6498.56|0
1652793000000|2022-05-17 13:10:00|6499.92|6499.92|6500.84|6500.84|6502.35|6502.35|6497.56|6497.56|0
1652793300000|2022-05-17 13:15:00|6500.65|6500.65|6503.99|6503.99|6506.07|6506.07|6500.54|6500.54|0
1652793600000|2022-05-17 13:20:00|6504.68|6504.68|6499.88|6499.88|6504.68|6504.68|6498.33|6498.33|0
1652793900000|2022-05-17 13:25:00|6499.62|6499.62|6499.24|6499.24|6500.35|6500.35|6497.68|6497.68|0
1652794200000|2022-05-17 13:30:00|6499.32|6499.32|6531.47|6531.47|6531.89|6531.89|6499.32|6499.32|0
1652794500000|2022-05-17 13:35:00|6531.62|6531.62|6528.67|6528.67|6531.86|6531.86|6517.92|6517.92|0
1652794800000|2022-05-17 13:40:00|6528.46|6528.46|6548.04|6548.04|6550.6|6550.6|6528.19|6528.19|0
1652795100000|2022-05-17 13:45:00|6548.16|6548.16|6530.71|6530.71|6550.92|6550.92|6528.67|6528.67|0
1652795400000|2022-05-17 13:50:00|6531.3|6531.3|6518.27|6518.27|6532.12|6532.12|6516.9|6516.9|0
1652795700000|2022-05-17 13:55:00|6518.14|6518.14|6509.61|6509.61|6518.9|6518.9|6509.61|6509.61|0
1652796000000|2022-05-17 14:00:00|6509.23|6509.23|6511.16|6511.16|6517.5|6517.5|6504.72|6504.72|0
1652796300000|2022-05-17 14:05:00|6510.56|6510.56|6496.71|6496.71|6513|6513|6496.71|6496.71|0
1652796600000|2022-05-17 14:10:00|6496.6|6496.6|6496.3|6496.3|6498.04|6498.04|6486.14|6486.14|0
1652796900000|2022-05-17 14:15:00|6496.21|6496.21|6507.22|6507.22|6509.25|6509.25|6494.4|6494.4|0
1652797200000|2022-05-17 14:20:00|6507.01|6507.01|6491.86|6491.86|6509.77|6509.77|6488.88|6488.88|0
1652797500000|2022-05-17 14:25:00|6492.24|6492.24|6474.11|6474.11|6496.37|6496.37|6474.11|6474.11|0
1652797800000|2022-05-17 14:30:00|6474.03|6474.03|6469.62|6469.62|6474.58|6474.58|6465.18|6465.18|0
1652798100000|2022-05-17 14:35:00|6469.38|6469.38|6451.73|6451.73|6469.46|6469.46|6451.7|6451.7|0
1652798400000|2022-05-17 14:40:00|6450.24|6450.24|6447.65|6447.65|6455.22|6455.22|6446.16|6446.16|0
1652798700000|2022-05-17 14:45:00|6447.67|6447.67|6437.59|6437.59|6447.78|6447.78|6435.85|6435.85|0
1652799000000|2022-05-17 14:50:00|6437.28|6437.28|6438.36|6438.36|6441.91|6441.91|6434.21|6434.21|0
1652799300000|2022-05-17 14:55:00|6438.15|6438.15|6442.94|6442.94|6442.99|6442.99|6435.96|6435.96|0
1652799600000|2022-05-17 15:00:00|6443.15|6443.15|6443.97|6443.97|6449.3|6449.3|6441.98|6441.98|0
1652799900000|2022-05-17 15:05:00|6443.92|6443.92|6447.09|6447.09|6448.11|6448.11|6441.48|6441.48|0
1652800200000|2022-05-17 15:10:00|6447.01|6447.01|6447.69|6447.69|6451.66|6451.66|6444.95|6444.95|0
1652800500000|2022-05-17 15:15:00|6447.59|6447.59|6449.67|6449.67|6449.67|6449.67|6439.81|6439.81|0
1652800800000|2022-05-17 15:20:00|6449.75|6449.75|6457.18|6457.18|6458.3|6458.3|6449.75|6449.75|0
1652801100000|2022-05-17 15:25:00|6457.03|6457.03|6464.14|6464.14|6466.64|6466.64|6450.18|6450.18|0
1652858100000|2022-05-18 07:15:00|6459.08|6459.08|6479.27|6479.27|6479.46|6479.46|6458.7|6458.7|0
1652858400000|2022-05-18 07:20:00|6479.05|6479.05|6484.75|6484.75|6496.12|6496.12|6478.83|6478.83|0
1652858700000|2022-05-18 07:25:00|6484.64|6484.64|6489.35|6489.35|6491.13|6491.13|6483.53|6483.53|0
1652859000000|2022-05-18 07:30:00|6489.09|6489.09|6491.42|6491.42|6491.86|6491.86|6477.68|6477.68|0
1652859300000|2022-05-18 07:35:00|6492.31|6492.31|6489.58|6489.58|6498.04|6498.04|6488.92|6488.92|0
1652859600000|2022-05-18 07:40:00|6489.8|6489.8|6478.23|6478.23|6494.73|6494.73|6478.15|6478.15|0
1652859900000|2022-05-18 07:45:00|6478.38|6478.38|6463.34|6463.34|6482.86|6482.86|6463.34|6463.34|0
1652860200000|2022-05-18 07:50:00|6462.79|6462.79|6442.47|6442.47|6462.9|6462.9|6441.22|6441.22|0
1652860500000|2022-05-18 07:55:00|6442.31|6442.31|6446.41|6446.41|6448.82|6448.82|6437.23|6437.23|0
1652860800000|2022-05-18 08:00:00|6446.71|6446.71|6442.98|6442.98|6450.12|6450.12|6442.87|6442.87|0
1652861100000|2022-05-18 08:05:00|6444.42|6444.42|6444.76|6444.76|6445.94|6445.94|6442.17|6442.17|0
1652861400000|2022-05-18 08:10:00|6444.87|6444.87|6432.7|6432.7|6446.22|6446.22|6428.56|6428.56|0
1652861700000|2022-05-18 08:15:00|6432.48|6432.48|6442.16|6442.16|6442.16|6442.16|6432.48|6432.48|0
1652862000000|2022-05-18 08:20:00|6441.93|6441.93|6437.25|6437.25|6442.26|6442.26|6431.56|6431.56|0
1652862300000|2022-05-18 08:25:00|6437.36|6437.36|6430.63|6430.63|6438.54|6438.54|6430.19|6430.19|0
1652862600000|2022-05-18 08:30:00|6431.05|6431.05|6408.13|6408.13|6433.44|6433.44|6406.79|6406.79|0
1652862900000|2022-05-18 08:35:00|6407.76|6407.76|6390.21|6390.21|6407.76|6407.76|6387.95|6387.95|0
1652863200000|2022-05-18 08:40:00|6389.66|6389.66|6408.54|6408.54|6408.54|6408.54|6387.19|6387.19|0
1652863500000|2022-05-18 08:45:00|6408.38|6408.38|6411.4|6411.4|6417.02|6417.02|6408.19|6408.19|0
1652863800000|2022-05-18 08:50:00|6411.59|6411.59|6409.16|6409.16|6412.53|6412.53|6405.5|6405.5|0
1652864100000|2022-05-18 08:55:00|6409.3|6409.3|6421.07|6421.07|6421.26|6421.26|6408.91|6408.91|0
1652864400000|2022-05-18 09:00:00|6421.55|6421.55|6423.8|6423.8|6426.09|6426.09|6421.03|6421.03|0
1652864700000|2022-05-18 09:05:00|6423.98|6423.98|6434.84|6434.84|6434.98|6434.98|6422.78|6422.78|0
1652865000000|2022-05-18 09:10:00|6434.92|6434.92|6446.31|6446.31|6446.97|6446.97|6434.92|6434.92|0
1652865300000|2022-05-18 09:15:00|6446.87|6446.87|6438.38|6438.38|6448.72|6448.72|6436.12|6436.12|0
1652865600000|2022-05-18 09:20:00|6438.58|6438.58|6441.52|6441.52|6442.13|6442.13|6437.79|6437.79|0
1652865900000|2022-05-18 09:25:00|6441.36|6441.36|6439|6439|6445.71|6445.71|6437.64|6437.64|0
1652866200000|2022-05-18 09:30:00|6438.23|6438.23|6444.86|6444.86|6444.86|6444.86|6434.4|6434.4|0
1652866500000|2022-05-18 09:35:00|6445.02|6445.02|6447.44|6447.44|6448.64|6448.64|6440.78|6440.78|0
1652866800000|2022-05-18 09:40:00|6447.59|6447.59|6444.87|6444.87|6448.23|6448.23|6444.87|6444.87|0
1652867100000|2022-05-18 09:45:00|6445.06|6445.06|6454.8|6454.8|6458.69|6458.69|6444.62|6444.62|0
1652867400000|2022-05-18 09:50:00|6455.51|6455.51|6464.99|6464.99|6466.49|6466.49|6455.4|6455.4|0
1652867700000|2022-05-18 09:55:00|6464.8|6464.8|6473.56|6473.56|6476.6|6476.6|6464.8|6464.8|0
1652868000000|2022-05-18 10:00:00|6474.08|6474.08|6477.66|6477.66|6477.66|6477.66|6469.2|6469.2|0
1652868300000|2022-05-18 10:05:00|6477.81|6477.81|6481.04|6481.04|6485.2|6485.2|6477.81|6477.81|0
1652868600000|2022-05-18 10:10:00|6480.97|6480.97|6482.71|6482.71|6484.23|6484.23|6480.82|6480.82|0
1652868900000|2022-05-18 10:15:00|6483.09|6483.09|6487.14|6487.14|6487.14|6487.14|6481.77|6481.77|0
1652869200000|2022-05-18 10:20:00|6486.88|6486.88|6491.67|6491.67|6491.67|6491.67|6486.26|6486.26|0
1652869500000|2022-05-18 10:25:00|6491.74|6491.74|6504.01|6504.01|6504.11|6504.11|6491.61|6491.61|0
1652869800000|2022-05-18 10:30:00|6504.06|6504.06|6492.99|6492.99|6504.47|6504.47|6492.99|6492.99|0
1652870100000|2022-05-18 10:35:00|6492.93|6492.93|6487.74|6487.74|6492.93|6492.93|6486.33|6486.33|0
1652870400000|2022-05-18 10:40:00|6487.93|6487.93|6490.61|6490.61|6490.84|6490.84|6486.11|6486.11|0
1652870700000|2022-05-18 10:45:00|6490.69|6490.69|6483.82|6483.82|6490.69|6490.69|6483.56|6483.56|0
1652871000000|2022-05-18 10:50:00|6483.52|6483.52|6478.41|6478.41|6483.52|6483.52|6477.06|6477.06|0
1652871300000|2022-05-18 10:55:00|6478.25|6478.25|6481.72|6481.72|6485.52|6485.52|6478.16|6478.16|0
1652871600000|2022-05-18 11:00:00|6482.04|6482.04|6477.92|6477.92|6485.49|6485.49|6477.92|6477.92|0
1652871900000|2022-05-18 11:05:00|6477.51|6477.51|6478.88|6478.88|6478.88|6478.88|6471.41|6471.41|0
1652872200000|2022-05-18 11:10:00|6478.23|6478.23|6482.42|6482.42|6484.99|6484.99|6478.23|6478.23|0
1652872500000|2022-05-18 11:15:00|6482.83|6482.83|6489.03|6489.03|6491.64|6491.64|6482.83|6482.83|0
1652872800000|2022-05-18 11:20:00|6490.65|6490.65|6492.76|6492.76|6493.42|6493.42|6488.8|6488.8|0
1652873100000|2022-05-18 11:25:00|6492.63|6492.63|6480.53|6480.53|6493.2|6493.2|6477.96|6477.96|0
1652873400000|2022-05-18 11:30:00|6480.66|6480.66|6484.91|6484.91|6487.05|6487.05|6478.16|6478.16|0
1652873700000|2022-05-18 11:35:00|6484.61|6484.61|6484.29|6484.29|6487.22|6487.22|6480.44|6480.44|0
1652874000000|2022-05-18 11:40:00|6483.99|6483.99|6480.13|6480.13|6485|6485|6478.73|6478.73|0
1652874300000|2022-05-18 11:45:00|6479.98|6479.98|6465.71|6465.71|6479.98|6479.98|6465.41|6465.41|0
1652874600000|2022-05-18 11:50:00|6465.58|6465.58|6464.48|6464.48|6467.59|6467.59|6462.69|6462.69|0
1652874900000|2022-05-18 11:55:00|6464.78|6464.78|6458.57|6458.57|6464.78|6464.78|6458.57|6458.57|0
1652875200000|2022-05-18 12:00:00|6458.77|6458.77|6457.6|6457.6|6461.27|6461.27|6456.07|6456.07|0
1652875500000|2022-05-18 12:05:00|6458.79|6458.79|6455.15|6455.15|6462.23|6462.23|6454.76|6454.76|0
1652875800000|2022-05-18 12:10:00|6455.53|6455.53|6456.3|6456.3|6456.84|6456.84|6453.03|6453.03|0
1652876100000|2022-05-18 12:15:00|6456.22|6456.22|6454.02|6454.02|6456.69|6456.69|6450.62|6450.62|0
1652876400000|2022-05-18 12:20:00|6453.64|6453.64|6446.08|6446.08|6454.1|6454.1|6444.82|6444.82|0
1652876700000|2022-05-18 12:25:00|6446.24|6446.24|6444.58|6444.58|6448.55|6448.55|6444.58|6444.58|0
1652877000000|2022-05-18 12:30:00|6444.66|6444.66|6439.86|6439.86|6444.66|6444.66|6437.88|6437.88|0
1652877300000|2022-05-18 12:35:00|6438.78|6438.78|6430.46|6430.46|6441.24|6441.24|6429.91|6429.91|0
1652877600000|2022-05-18 12:40:00|6430.3|6430.3|6426.73|6426.73|6431.85|6431.85|6426.73|6426.73|0
1652877900000|2022-05-18 12:45:00|6427.1|6427.1|6420.42|6420.42|6427.1|6427.1|6419.95|6419.95|0
1652878200000|2022-05-18 12:50:00|6420.72|6420.72|6413.75|6413.75|6420.83|6420.83|6413.11|6413.11|0
1652878500000|2022-05-18 12:55:00|6414.47|6414.47|6409.49|6409.49|6418.53|6418.53|6409.49|6409.49|0
1652878800000|2022-05-18 13:00:00|6409.3|6409.3|6405.55|6405.55|6414.86|6414.86|6404.95|6404.95|0
1652879100000|2022-05-18 13:05:00|6405.33|6405.33|6396.36|6396.36|6405.52|6405.52|6394.64|6394.64|0
1652879400000|2022-05-18 13:10:00|6396.88|6396.88|6402.33|6402.33|6402.37|6402.37|6396.62|6396.62|0
1652879700000|2022-05-18 13:15:00|6402.14|6402.14|6402.38|6402.38|6407.64|6407.64|6401.15|6401.15|0
1652880000000|2022-05-18 13:20:00|6402.28|6402.28|6396.1|6396.1|6402.76|6402.76|6396.1|6396.1|0
1652880300000|2022-05-18 13:25:00|6396.69|6396.69|6404.22|6404.22|6404.22|6404.22|6395.12|6395.12|0
1652880600000|2022-05-18 13:30:00|6404.62|6404.62|6423.76|6423.76|6429.13|6429.13|6404.62|6404.62|0
1652880900000|2022-05-18 13:35:00|6423.47|6423.47|6419.53|6419.53|6438|6438|6414.04|6414.04|0
1652881200000|2022-05-18 13:40:00|6419.45|6419.45|6403.88|6403.88|6419.92|6419.92|6399.97|6399.97|0
1652881500000|2022-05-18 13:45:00|6403.8|6403.8|6413.06|6413.06|6421.66|6421.66|6403.7|6403.7|0
1652881800000|2022-05-18 13:50:00|6412.98|6412.98|6417.11|6417.11|6424.6|6424.6|6402.4|6402.4|0
1652882100000|2022-05-18 13:55:00|6416.91|6416.91|6398.58|6398.58|6421.46|6421.46|6397.17|6397.17|0
1652882400000|2022-05-18 14:00:00|6398.66|6398.66|6419.46|6419.46|6423.77|6423.77|6398.66|6398.66|0
1652882700000|2022-05-18 14:05:00|6418.74|6418.74|6431.56|6431.56|6437.21|6437.21|6418.29|6418.29|0
1652883000000|2022-05-18 14:10:00|6430.48|6430.48|6436|6436|6436|6436|6425.18|6425.18|0
1652883300000|2022-05-18 14:15:00|6436.13|6436.13|6435.23|6435.23|6444.27|6444.27|6431.5|6431.5|0
1652883600000|2022-05-18 14:20:00|6435.53|6435.53|6442.01|6442.01|6448.75|6448.75|6435.53|6435.53|0
1652883900000|2022-05-18 14:25:00|6441.85|6441.85|6434.47|6434.47|6453.2|6453.2|6434.47|6434.47|0
1652884200000|2022-05-18 14:30:00|6434.55|6434.55|6431.82|6431.82|6438.72|6438.72|6429.59|6429.59|0
1652884500000|2022-05-18 14:35:00|6431.74|6431.74|6423.19|6423.19|6431.74|6431.74|6419.66|6419.66|0
1652884800000|2022-05-18 14:40:00|6423.3|6423.3|6417.46|6417.46|6424.82|6424.82|6417.42|6417.42|0
1652885100000|2022-05-18 14:45:00|6417.69|6417.69|6448.62|6448.62|6448.7|6448.7|6416.34|6416.34|0
1652885400000|2022-05-18 14:50:00|6447.54|6447.54|6447.54|6447.54|6453.67|6453.67|6446.24|6446.24|0
1652885700000|2022-05-18 14:55:00|6447.47|6447.47|6460.75|6460.75|6460.75|6460.75|6442.65|6442.65|0
1652886000000|2022-05-18 15:00:00|6460.83|6460.83|6451.77|6451.77|6460.83|6460.83|6448.61|6448.61|0
1652886300000|2022-05-18 15:05:00|6451.56|6451.56|6444.65|6444.65|6452.65|6452.65|6442.22|6442.22|0
1652886600000|2022-05-18 15:10:00|6444.28|6444.28|6438.43|6438.43|6445.32|6445.32|6437.18|6437.18|0
1652886900000|2022-05-18 15:15:00|6438.79|6438.79|6431.02|6431.02|6438.87|6438.87|6430.81|6430.81|0
1652887200000|2022-05-18 15:20:00|6430.91|6430.91|6417.59|6417.59|6430.91|6430.91|6415.78|6415.78|0
1652887500000|2022-05-18 15:25:00|6417.67|6417.67|6419.58|6419.58|6421.98|6421.98|6413.97|6413.97|0
1652944500000|2022-05-19 07:15:00|6335.77|6335.77|6327.42|6327.42|6341.79|6341.79|6322.38|6322.38|0
1652944800000|2022-05-19 07:20:00|6327.6|6327.6|6318.88|6318.88|6334.22|6334.22|6313.27|6313.27|0
1652945100000|2022-05-19 07:25:00|6318.8|6318.8|6318.11|6318.11|6320.7|6320.7|6310.69|6310.69|0
1652945400000|2022-05-19 07:30:00|6317.72|6317.72|6291.53|6291.53|6317.92|6317.92|6289.28|6289.28|0
1652945700000|2022-05-19 07:35:00|6291.93|6291.93|6296.46|6296.46|6300.95|6300.95|6285.06|6285.06|0
1652946000000|2022-05-19 07:40:00|6296.96|6296.96|6305.31|6305.31|6321.41|6321.41|6296.35|6296.35|0
1652946300000|2022-05-19 07:45:00|6305.54|6305.54|6317.71|6317.71|6318.35|6318.35|6304.23|6304.23|0
1652946600000|2022-05-19 07:50:00|6317.34|6317.34|6314.6|6314.6|6324.09|6324.09|6314.18|6314.18|0
1652946900000|2022-05-19 07:55:00|6313.7|6313.7|6337.36|6337.36|6337.59|6337.59|6313.37|6313.37|0
1652947200000|2022-05-19 08:00:00|6338.08|6338.08|6314.52|6314.52|6340.09|6340.09|6313.7|6313.7|0
1652947500000|2022-05-19 08:05:00|6314.71|6314.71|6302.96|6302.96|6314.71|6314.71|6296.89|6296.89|0
1652947800000|2022-05-19 08:10:00|6302.25|6302.25|6317.37|6317.37|6317.53|6317.53|6302.09|6302.09|0
1652948100000|2022-05-19 08:15:00|6317.48|6317.48|6301.64|6301.64|6318.61|6318.61|6301.59|6301.59|0
1652948400000|2022-05-19 08:20:00|6301.71|6301.71|6296.45|6296.45|6302.72|6302.72|6294.59|6294.59|0
1652948700000|2022-05-19 08:25:00|6296.29|6296.29|6282.34|6282.34|6296.7|6296.7|6282.34|6282.34|0
1652949000000|2022-05-19 08:30:00|6282.64|6282.64|6283.72|6283.72|6286.62|6286.62|6279.33|6279.33|0
1652949300000|2022-05-19 08:35:00|6283.64|6283.64|6285.94|6285.94|6286.75|6286.75|6282.22|6282.22|0
1652949600000|2022-05-19 08:40:00|6286.5|6286.5|6286.71|6286.71|6287.1|6287.1|6280.84|6280.84|0
1652949900000|2022-05-19 08:45:00|6286.9|6286.9|6303.71|6303.71|6303.76|6303.76|6285.34|6285.34|0
1652950200000|2022-05-19 08:50:00|6303.82|6303.82|6313.78|6313.78|6313.78|6313.78|6303.82|6303.82|0
1652950500000|2022-05-19 08:55:00|6314.16|6314.16|6291.42|6291.42|6314.36|6314.36|6291.42|6291.42|0
1652950800000|2022-05-19 09:00:00|6291.22|6291.22|6288.36|6288.36|6292.26|6292.26|6286.4|6286.4|0
1652951100000|2022-05-19 09:05:00|6288.47|6288.47|6282.89|6282.89|6288.7|6288.7|6282.49|6282.49|0
1652951400000|2022-05-19 09:10:00|6282.57|6282.57|6274.31|6274.31|6283.1|6283.1|6271.71|6271.71|0
1652951700000|2022-05-19 09:15:00|6273.65|6273.65|6266.19|6266.19|6273.65|6273.65|6265.56|6265.56|0
1652952000000|2022-05-19 09:20:00|6265.78|6265.78|6266.14|6266.14|6269.69|6269.69|6261.05|6261.05|0
1652952300000|2022-05-19 09:25:00|6265.83|6265.83|6265.8|6265.8|6266.73|6266.73|6260.06|6260.06|0
1652952600000|2022-05-19 09:30:00|6265.65|6265.65|6253.53|6253.53|6265.73|6265.73|6251.22|6251.22|0
1652952900000|2022-05-19 09:35:00|6253.59|6253.59|6249.33|6249.33|6253.85|6253.85|6247.16|6247.16|0
1652953200000|2022-05-19 09:40:00|6249.87|6249.87|6248.88|6248.88|6252.04|6252.04|6245.18|6245.18|0
1652953500000|2022-05-19 09:45:00|6249.07|6249.07|6266.02|6266.02|6266.15|6266.15|6247.55|6247.55|0
1652953800000|2022-05-19 09:50:00|6266.68|6266.68|6281.46|6281.46|6281.5|6281.5|6266.68|6266.68|0
1652954100000|2022-05-19 09:55:00|6281.65|6281.65|6277.24|6277.24|6282.39|6282.39|6275.81|6275.81|0
1652954400000|2022-05-19 10:00:00|6277.13|6277.13|6275.07|6275.07|6279.86|6279.86|6273.54|6273.54|0
1652954700000|2022-05-19 10:05:00|6275.25|6275.25|6285.09|6285.09|6285.09|6285.09|6275.14|6275.14|0
1652955000000|2022-05-19 10:10:00|6284.33|6284.33|6280.67|6280.67|6285.19|6285.19|6280.04|6280.04|0
1652955300000|2022-05-19 10:15:00|6280.83|6280.83|6277.27|6277.27|6282.02|6282.02|6276.24|6276.24|0
1652955600000|2022-05-19 10:20:00|6276.71|6276.71|6278.04|6278.04|6279.03|6279.03|6275.21|6275.21|0
1652955900000|2022-05-19 10:25:00|6277.98|6277.98|6288.72|6288.72|6293.65|6293.65|6277.87|6277.87|0
1652956200000|2022-05-19 10:30:00|6287.28|6287.28|6272.9|6272.9|6287.77|6287.77|6272.9|6272.9|0
1652956500000|2022-05-19 10:35:00|6272.67|6272.67|6275.37|6275.37|6275.37|6275.37|6268.67|6268.67|0
1652956800000|2022-05-19 10:40:00|6274.6|6274.6|6279.8|6279.8|6279.8|6279.8|6273.43|6273.43|0
1652957100000|2022-05-19 10:45:00|6280.15|6280.15|6295.88|6295.88|6295.88|6295.88|6280.15|6280.15|0
1652957400000|2022-05-19 10:50:00|6295.78|6295.78|6297.06|6297.06|6298.51|6298.51|6292.86|6292.86|0
1652957700000|2022-05-19 10:55:00|6297.66|6297.66|6294.32|6294.32|6298.69|6298.69|6291.32|6291.32|0
1652958000000|2022-05-19 11:00:00|6292.18|6292.18|6300.27|6300.27|6303.28|6303.28|6292.18|6292.18|0
1652958300000|2022-05-19 11:05:00|6300.05|6300.05|6294.12|6294.12|6300.27|6300.27|6294.12|6294.12|0
1652958600000|2022-05-19 11:10:00|6294.27|6294.27|6289.41|6289.41|6294.27|6294.27|6286.15|6286.15|0
1652958900000|2022-05-19 11:15:00|6289.52|6289.52|6289.35|6289.35|6290.68|6290.68|6287.86|6287.86|0
1652959200000|2022-05-19 11:20:00|6289.05|6289.05|6308.69|6308.69|6308.85|6308.85|6288.33|6288.33|0
1652959500000|2022-05-19 11:25:00|6308.54|6308.54|6313.42|6313.42|6314.25|6314.25|6302.3|6302.3|0
1652959800000|2022-05-19 11:30:00|6314.14|6314.14|6306.69|6306.69|6314.52|6314.52|6304.22|6304.22|0
1652960100000|2022-05-19 11:35:00|6306.99|6306.99|6313.47|6313.47|6313.69|6313.69|6306.57|6306.57|0
1652960400000|2022-05-19 11:40:00|6313.55|6313.55|6322.29|6322.29|6322.63|6322.63|6311.15|6311.15|0
1652960700000|2022-05-19 11:45:00|6322.32|6322.32|6313.25|6313.25|6322.39|6322.39|6312.64|6312.64|0
1652961000000|2022-05-19 11:50:00|6313.14|6313.14|6315.65|6315.65|6315.72|6315.72|6311.73|6311.73|0
1652961300000|2022-05-19 11:55:00|6315.61|6315.61|6323.38|6323.38|6324.19|6324.19|6315.36|6315.36|0
1652961600000|2022-05-19 12:00:00|6323.46|6323.46|6322.49|6322.49|6326.75|6326.75|6322.21|6322.21|0
1652961900000|2022-05-19 12:05:00|6322.28|6322.28|6322.91|6322.91|6323.33|6323.33|6319.52|6319.52|0
1652962200000|2022-05-19 12:10:00|6323.47|6323.47|6319.67|6319.67|6323.94|6323.94|6319.67|6319.67|0
1652962500000|2022-05-19 12:15:00|6319.72|6319.72|6308.36|6308.36|6320|6320|6305.23|6305.23|0
1652962800000|2022-05-19 12:20:00|6308.29|6308.29|6290.82|6290.82|6308.87|6308.87|6290.67|6290.67|0
1652963100000|2022-05-19 12:25:00|6291.24|6291.24|6295.29|6295.29|6295.82|6295.82|6289.36|6289.36|0
1652963400000|2022-05-19 12:30:00|6295.21|6295.21|6282.89|6282.89|6295.95|6295.95|6282.6|6282.6|0
1652963700000|2022-05-19 12:35:00|6283.04|6283.04|6273.38|6273.38|6284.2|6284.2|6270.18|6270.18|0
1652964000000|2022-05-19 12:40:00|6273.04|6273.04|6281.57|6281.57|6281.9|6281.9|6268.84|6268.84|0
1652964300000|2022-05-19 12:45:00|6281.49|6281.49|6286.41|6286.41|6290.31|6290.31|6281.49|6281.49|0
1652964600000|2022-05-19 12:50:00|6286.59|6286.59|6290.5|6290.5|6293.63|6293.63|6286.59|6286.59|0
1652964900000|2022-05-19 12:55:00|6290.27|6290.27|6291.79|6291.79|6294.14|6294.14|6288.54|6288.54|0
1652965200000|2022-05-19 13:00:00|6291.53|6291.53|6291.55|6291.55|6296.48|6296.48|6291.53|6291.53|0
1652965500000|2022-05-19 13:05:00|6292.27|6292.27|6292.29|6292.29|6293.49|6293.49|6287.09|6287.09|0
1652965800000|2022-05-19 13:10:00|6292.13|6292.13|6295.59|6295.59|6297.89|6297.89|6289.56|6289.56|0
1652966100000|2022-05-19 13:15:00|6295.67|6295.67|6278.65|6278.65|6296.14|6296.14|6278.59|6278.59|0
1652966400000|2022-05-19 13:20:00|6278.73|6278.73|6273.19|6273.19|6280.67|6280.67|6273.19|6273.19|0
1652966700000|2022-05-19 13:25:00|6273.11|6273.11|6277.88|6277.88|6278.26|6278.26|6271.52|6271.52|0
1652967000000|2022-05-19 13:30:00|6278.04|6278.04|6305.21|6305.21|6309.45|6309.45|6278.04|6278.04|0
1652967300000|2022-05-19 13:35:00|6304.81|6304.81|6324.62|6324.62|6327.02|6327.02|6301.14|6301.14|0
1652967600000|2022-05-19 13:40:00|6324.46|6324.46|6292.22|6292.22|6326.13|6326.13|6292.2|6292.2|0
1652967900000|2022-05-19 13:45:00|6292.37|6292.37|6272.12|6272.12|6293.2|6293.2|6269|6269|0
1652968200000|2022-05-19 13:50:00|6272.48|6272.48|6292.62|6292.62|6295.64|6295.64|6272.48|6272.48|0
1652968500000|2022-05-19 13:55:00|6292.42|6292.42|6294.83|6294.83|6302.8|6302.8|6290.31|6290.31|0
1652968800000|2022-05-19 14:00:00|6294.52|6294.52|6329.83|6329.83|6331.7|6331.7|6292.59|6292.59|0
1652969100000|2022-05-19 14:05:00|6329.91|6329.91|6326.65|6326.65|6339.35|6339.35|6326.44|6326.44|0
1652969400000|2022-05-19 14:10:00|6326.5|6326.5|6308.57|6308.57|6335.51|6335.51|6308.57|6308.57|0
1652969700000|2022-05-19 14:15:00|6308.34|6308.34|6313.91|6313.91|6318.74|6318.74|6303.1|6303.1|0
1652970000000|2022-05-19 14:20:00|6313.67|6313.67|6306.66|6306.66|6317.8|6317.8|6303.69|6303.69|0
1652970300000|2022-05-19 14:25:00|6306.37|6306.37|6291.58|6291.58|6307.7|6307.7|6289.94|6289.94|0
1652970600000|2022-05-19 14:30:00|6291.43|6291.43|6306.31|6306.31|6306.61|6306.61|6283.06|6283.06|0
1652970900000|2022-05-19 14:35:00|6306.16|6306.16|6307.3|6307.3|6320.37|6320.37|6305.05|6305.05|0
1652971200000|2022-05-19 14:40:00|6307.11|6307.11|6298.35|6298.35|6307.11|6307.11|6292.03|6292.03|0
1652971500000|2022-05-19 14:45:00|6298.16|6298.16|6303.01|6303.01|6310.98|6310.98|6297.46|6297.46|0
1652971800000|2022-05-19 14:50:00|6303.04|6303.04|6322.82|6322.82|6322.9|6322.9|6302|6302|0
1652972100000|2022-05-19 14:55:00|6322.9|6322.9|6326.44|6326.44|6330.05|6330.05|6321.05|6321.05|0
1652972400000|2022-05-19 15:00:00|6326.6|6326.6|6324.47|6324.47|6334.35|6334.35|6322.72|6322.72|0
1652972700000|2022-05-19 15:05:00|6324.37|6324.37|6320.92|6320.92|6324.37|6324.37|6314.7|6314.7|0
1652973000000|2022-05-19 15:10:00|6321|6321|6318.91|6318.91|6331.64|6331.64|6318.85|6318.85|0
1652973300000|2022-05-19 15:15:00|6317.45|6317.45|6316.16|6316.16|6318.06|6318.06|6309.05|6309.05|0
1652973600000|2022-05-19 15:20:00|6316.27|6316.27|6324.29|6324.29|6325.28|6325.28|6314.11|6314.11|0
1652973900000|2022-05-19 15:25:00|6324.22|6324.22|6315.2|6315.2|6324.29|6324.29|6311.23|6311.23|0
1653030900000|2022-05-20 07:15:00|6380.52|6380.52|6397.86|6397.86|6412.86|6412.86|6378.98|6378.98|0
1653031200000|2022-05-20 07:20:00|6398.19|6398.19|6411.29|6411.29|6416.47|6416.47|6398.19|6398.19|0
1653031500000|2022-05-20 07:25:00|6410.67|6410.67|6413.35|6413.35|6413.99|6413.99|6401.5|6401.5|0
1653031800000|2022-05-20 07:30:00|6413.45|6413.45|6439.93|6439.93|6440.9|6440.9|6413.45|6413.45|0
1653032100000|2022-05-20 07:35:00|6440.55|6440.55|6438.23|6438.23|6448.66|6448.66|6436.95|6436.95|0
1653032400000|2022-05-20 07:40:00|6439.3|6439.3|6449.18|6449.18|6449.48|6449.48|6435.86|6435.86|0
1653032700000|2022-05-20 07:45:00|6448.65|6448.65|6453.13|6453.13|6453.37|6453.37|6448.65|6448.65|0
1653033000000|2022-05-20 07:50:00|6453.85|6453.85|6453.09|6453.09|6457.2|6457.2|6451.72|6451.72|0
1653033300000|2022-05-20 07:55:00|6455.19|6455.19|6456.15|6456.15|6458.61|6458.61|6452.9|6452.9|0
1653033600000|2022-05-20 08:00:00|6456.23|6456.23|6449.64|6449.64|6464.45|6464.45|6447.63|6447.63|0
1653033900000|2022-05-20 08:05:00|6449.75|6449.75|6469.69|6469.69|6470.08|6470.08|6448.67|6448.67|0
1653034200000|2022-05-20 08:10:00|6469.92|6469.92|6448.87|6448.87|6469.92|6469.92|6448.87|6448.87|0
1653034500000|2022-05-20 08:15:00|6448.95|6448.95|6437.39|6437.39|6450.2|6450.2|6437.39|6437.39|0
1653034800000|2022-05-20 08:20:00|6437.61|6437.61|6451.08|6451.08|6451.22|6451.22|6437.61|6437.61|0
1653035100000|2022-05-20 08:25:00|6451.15|6451.15|6452.08|6452.08|6452.32|6452.32|6446.88|6446.88|0
1653035400000|2022-05-20 08:30:00|6452.19|6452.19|6464.43|6464.43|6464.59|6464.59|6452.19|6452.19|0
1653035700000|2022-05-20 08:35:00|6464.2|6464.2|6463.54|6463.54|6465.9|6465.9|6458.76|6458.76|0
1653036000000|2022-05-20 08:40:00|6463.81|6463.81|6474.93|6474.93|6475.56|6475.56|6463.64|6463.64|0
1653036300000|2022-05-20 08:45:00|6475.14|6475.14|6482.64|6482.64|6483.91|6483.91|6475.14|6475.14|0
1653036600000|2022-05-20 08:50:00|6482.83|6482.83|6482.34|6482.34|6483.67|6483.67|6480.68|6480.68|0
1653036900000|2022-05-20 08:55:00|6483.06|6483.06|6480.31|6480.31|6483.06|6483.06|6478.44|6478.44|0
1653037200000|2022-05-20 09:00:00|6480.49|6480.49|6471.17|6471.17|6481.35|6481.35|6470.28|6470.28|0
1653037500000|2022-05-20 09:05:00|6471.01|6471.01|6473.45|6473.45|6473.7|6473.7|6466.52|6466.52|0
1653037800000|2022-05-20 09:10:00|6473.34|6473.34|6478.36|6478.36|6478.36|6478.36|6473.07|6473.07|0
1653038100000|2022-05-20 09:15:00|6478.18|6478.18|6494.47|6494.47|6499.48|6499.48|6478.18|6478.18|0
1653038400000|2022-05-20 09:20:00|6494.11|6494.11|6495.15|6495.15|6500.05|6500.05|6494.11|6494.11|0
1653038700000|2022-05-20 09:25:00|6495.05|6495.05|6497.68|6497.68|6500.05|6500.05|6494.84|6494.84|0
1653039000000|2022-05-20 09:30:00|6498.07|6498.07|6511.33|6511.33|6511.33|6511.33|6497.99|6497.99|0
1653039300000|2022-05-20 09:35:00|6511.17|6511.17|6507.67|6507.67|6516.34|6516.34|6507.54|6507.54|0
1653039600000|2022-05-20 09:40:00|6508.03|6508.03|6513.56|6513.56|6515.2|6515.2|6507.6|6507.6|0
1653039900000|2022-05-20 09:45:00|6513.41|6513.41|6518.55|6518.55|6518.55|6518.55|6512.3|6512.3|0
1653040200000|2022-05-20 09:50:00|6518.85|6518.85|6528.18|6528.18|6528.88|6528.88|6518.85|6518.85|0
1653040500000|2022-05-20 09:55:00|6528.11|6528.11|6529.68|6529.68|6530.28|6530.28|6517.89|6517.89|0
1653040800000|2022-05-20 10:00:00|6528.43|6528.43|6524.51|6524.51|6528.73|6528.73|6523.67|6523.67|0
1653041100000|2022-05-20 10:05:00|6524.38|6524.38|6516.74|6516.74|6524.55|6524.55|6513.01|6513.01|0
1653041400000|2022-05-20 10:10:00|6516.85|6516.85|6511.48|6511.48|6516.85|6516.85|6510.81|6510.81|0
1653041700000|2022-05-20 10:15:00|6511.39|6511.39|6507.47|6507.47|6512.11|6512.11|6503.49|6503.49|0
1653042000000|2022-05-20 10:20:00|6507.23|6507.23|6504.11|6504.11|6508.47|6508.47|6502.38|6502.38|0
1653042300000|2022-05-20 10:25:00|6504.33|6504.33|6507.22|6507.22|6509.72|6509.72|6497.6|6497.6|0
1653042600000|2022-05-20 10:30:00|6507.36|6507.36|6509.05|6509.05|6511.94|6511.94|6507.02|6507.02|0
1653042900000|2022-05-20 10:35:00|6509.82|6509.82|6510.93|6510.93|6510.93|6510.93|6506.66|6506.66|0
1653043200000|2022-05-20 10:40:00|6511.53|6511.53|6506.24|6506.24|6512.59|6512.59|6503.02|6503.02|0
1653043500000|2022-05-20 10:45:00|6506.16|6506.16|6520.25|6520.25|6520.4|6520.4|6506.01|6506.01|0
1653043800000|2022-05-20 10:50:00|6519.95|6519.95|6518.44|6518.44|6519.95|6519.95|6514.69|6514.69|0
1653044100000|2022-05-20 10:55:00|6518.93|6518.93|6521.78|6521.78|6523.39|6523.39|6518.8|6518.8|0
1653044400000|2022-05-20 11:00:00|6521.86|6521.86|6522.12|6522.12|6524.96|6524.96|6520.1|6520.1|0
1653044700000|2022-05-20 11:05:00|6521.96|6521.96|6517.12|6517.12|6524.36|6524.36|6515.87|6515.87|0
1653045000000|2022-05-20 11:10:00|6516.74|6516.74|6522.39|6522.39|6522.63|6522.63|6516.74|6516.74|0
1653045300000|2022-05-20 11:15:00|6522.32|6522.32|6521.66|6521.66|6528.27|6528.27|6521.57|6521.57|0
1653045600000|2022-05-20 11:20:00|6522.07|6522.07|6523.72|6523.72|6526.75|6526.75|6521.6|6521.6|0
1653045900000|2022-05-20 11:25:00|6523.32|6523.32|6518.91|6518.91|6523.32|6523.32|6516.95|6516.95|0
1653046200000|2022-05-20 11:30:00|6519.63|6519.63|6518.16|6518.16|6519.63|6519.63|6516.72|6516.72|0
1653046500000|2022-05-20 11:35:00|6517.97|6517.97|6519.46|6519.46|6522.42|6522.42|6516.59|6516.59|0
1653046800000|2022-05-20 11:40:00|6520.54|6520.54|6516.7|6516.7|6520.99|6520.99|6515.58|6515.58|0
1653047100000|2022-05-20 11:45:00|6517.21|6517.21|6517.51|6517.51|6519.67|6519.67|6516.12|6516.12|0
1653047400000|2022-05-20 11:50:00|6517.44|6517.44|6531.23|6531.23|6531.23|6531.23|6517|6517|0
1653047700000|2022-05-20 11:55:00|6531.33|6531.33|6538.78|6538.78|6540.09|6540.09|6531.31|6531.31|0
1653048000000|2022-05-20 12:00:00|6538.46|6538.46|6532.05|6532.05|6538.46|6538.46|6531.92|6531.92|0
1653048300000|2022-05-20 12:05:00|6532.71|6532.71|6534.19|6534.19|6534.19|6534.19|6532.45|6532.45|0
1653048600000|2022-05-20 12:10:00|6534.27|6534.27|6540.83|6540.83|6540.83|6540.83|6534.27|6534.27|0
1653048900000|2022-05-20 12:15:00|6540.47|6540.47|6543.36|6543.36|6543.36|6543.36|6538.03|6538.03|0
1653049200000|2022-05-20 12:20:00|6543.72|6543.72|6549.99|6549.99|6550.34|6550.34|6543.72|6543.72|0
1653049500000|2022-05-20 12:25:00|6549.84|6549.84|6550.45|6550.45|6553.85|6553.85|6549.84|6549.84|0
1653049800000|2022-05-20 12:30:00|6550.15|6550.15|6542.73|6542.73|6550.15|6550.15|6537.47|6537.47|0
1653050100000|2022-05-20 12:35:00|6543.11|6543.11|6542.25|6542.25|6543.47|6543.47|6541.36|6541.36|0
1653050400000|2022-05-20 12:40:00|6542.03|6542.03|6536.26|6536.26|6542.03|6542.03|6536.24|6536.24|0
1653050700000|2022-05-20 12:45:00|6536.19|6536.19|6537.04|6537.04|6540.79|6540.79|6534.8|6534.8|0
1653051000000|2022-05-20 12:50:00|6537.4|6537.4|6536.96|6536.96|6541.32|6541.32|6535.65|6535.65|0
1653051300000|2022-05-20 12:55:00|6537.26|6537.26|6544.01|6544.01|6544.01|6544.01|6536.23|6536.23|0
1653051600000|2022-05-20 13:00:00|6544.29|6544.29|6550.85|6550.85|6552.39|6552.39|6544.29|6544.29|0
1653051900000|2022-05-20 13:05:00|6550.43|6550.43|6542.05|6542.05|6550.73|6550.73|6542.05|6542.05|0
1653052200000|2022-05-20 13:10:00|6541.78|6541.78|6548.41|6548.41|6548.84|6548.84|6539.98|6539.98|0
1653052500000|2022-05-20 13:15:00|6548.77|6548.77|6548.26|6548.26|6549.67|6549.67|6546.15|6546.15|0
1653052800000|2022-05-20 13:20:00|6548.19|6548.19|6537.85|6537.85|6548.27|6548.27|6537.85|6537.85|0
1653053100000|2022-05-20 13:25:00|6538.03|6538.03|6540.3|6540.3|6541.42|6541.42|6537.83|6537.83|0
1653053400000|2022-05-20 13:30:00|6540.22|6540.22|6517|6517|6543.46|6543.46|6513.29|6513.29|0
1653053700000|2022-05-20 13:35:00|6517.53|6517.53|6512.6|6512.6|6518.33|6518.33|6495.64|6495.64|0
1653054000000|2022-05-20 13:40:00|6512.17|6512.17|6525.97|6525.97|6525.97|6525.97|6507.61|6507.61|0
1653054300000|2022-05-20 13:45:00|6526.02|6526.02|6497.64|6497.64|6527.39|6527.39|6497.25|6497.25|0
1653054600000|2022-05-20 13:50:00|6497.55|6497.55|6501.5|6501.5|6505.13|6505.13|6495.62|6495.62|0
1653054900000|2022-05-20 13:55:00|6501.3|6501.3|6502.78|6502.78|6502.78|6502.78|6494.6|6494.6|0
1653055200000|2022-05-20 14:00:00|6503.38|6503.38|6507.66|6507.66|6507.79|6507.79|6493.37|6493.37|0
1653055500000|2022-05-20 14:05:00|6507.77|6507.77|6494.76|6494.76|6512.57|6512.57|6491.9|6491.9|0
1653055800000|2022-05-20 14:10:00|6495.12|6495.12|6503.92|6503.92|6504.68|6504.68|6494.62|6494.62|0
1653056100000|2022-05-20 14:15:00|6504.64|6504.64|6506.2|6506.2|6506.83|6506.83|6502.87|6502.87|0
1653056400000|2022-05-20 14:20:00|6506.07|6506.07|6507.18|6507.18|6509.27|6509.27|6502.98|6502.98|0
1653056700000|2022-05-20 14:25:00|6507.26|6507.26|6517.1|6517.1|6517.84|6517.84|6507.11|6507.11|0
1653057000000|2022-05-20 14:30:00|6517.02|6517.02|6510.9|6510.9|6519.77|6519.77|6510.51|6510.51|0
1653057300000|2022-05-20 14:35:00|6510|6510|6497|6497|6510|6510|6496.21|6496.21|0
1653057600000|2022-05-20 14:40:00|6497.26|6497.26|6508.16|6508.16|6510.77|6510.77|6495.89|6495.89|0
1653057900000|2022-05-20 14:45:00|6507.95|6507.95|6485.05|6485.05|6507.95|6507.95|6485|6485|0
1653058200000|2022-05-20 14:50:00|6485.41|6485.41|6483.29|6483.29|6487.94|6487.94|6476.16|6476.16|0
1653058500000|2022-05-20 14:55:00|6483.45|6483.45|6473.59|6473.59|6485.6|6485.6|6469.93|6469.93|0
1653058800000|2022-05-20 15:00:00|6473.48|6473.48|6478.31|6478.31|6482.76|6482.76|6471.05|6471.05|0
1653059100000|2022-05-20 15:05:00|6477.96|6477.96|6473.53|6473.53|6479.03|6479.03|6469.97|6469.97|0
1653059400000|2022-05-20 15:10:00|6473.23|6473.23|6474.76|6474.76|6474.76|6474.76|6470.54|6470.54|0
1653059700000|2022-05-20 15:15:00|6474.74|6474.74|6465.37|6465.37|6475.94|6475.94|6460.62|6460.62|0
1653060000000|2022-05-20 15:20:00|6465.78|6465.78|6464.23|6464.23|6466.76|6466.76|6462.97|6462.97|0
1653060300000|2022-05-20 15:25:00|6464.01|6464.01|6466.9|6466.9|6474.15|6474.15|6462.68|6462.68|0
1653290100000|2022-05-23 07:15:00|6597.04|6597.04|6590.01|6590.01|6597.23|6597.23|6584.24|6584.24|0
1653290400000|2022-05-23 07:20:00|6590.37|6590.37|6583.16|6583.16|6591.64|6591.64|6575.28|6575.28|0
1653290700000|2022-05-23 07:25:00|6583.31|6583.31|6574.41|6574.41|6594.22|6594.22|6573.03|6573.03|0
1653291000000|2022-05-23 07:30:00|6574.78|6574.78|6554.87|6554.87|6574.78|6574.78|6554.83|6554.83|0
1653291300000|2022-05-23 07:35:00|6555.23|6555.23|6525.16|6525.16|6556.41|6556.41|6521.72|6521.72|0
1653291600000|2022-05-23 07:40:00|6525.35|6525.35|6515.44|6515.44|6525.44|6525.44|6514.3|6514.3|0
1653291900000|2022-05-23 07:45:00|6515.36|6515.36|6533.77|6533.77|6534.58|6534.58|6514.83|6514.83|0
1653292200000|2022-05-23 07:50:00|6533.06|6533.06|6535.86|6535.86|6535.91|6535.91|6530.23|6530.23|0
1653292500000|2022-05-23 07:55:00|6536.05|6536.05|6542.55|6542.55|6547.73|6547.73|6534.7|6534.7|0
1653292800000|2022-05-23 08:00:00|6541.67|6541.67|6533.07|6533.07|6551.12|6551.12|6533.07|6533.07|0
1653293100000|2022-05-23 08:05:00|6533.27|6533.27|6537.2|6537.2|6538.48|6538.48|6531.3|6531.3|0
1653293400000|2022-05-23 08:10:00|6537.05|6537.05|6525.65|6525.65|6537.38|6537.38|6523.13|6523.13|0
1653293700000|2022-05-23 08:15:00|6526.01|6526.01|6516.61|6516.61|6528.63|6528.63|6516.4|6516.4|0
1653294000000|2022-05-23 08:20:00|6516.12|6516.12|6524.78|6524.78|6525.15|6525.15|6515.25|6515.25|0
1653294300000|2022-05-23 08:25:00|6525.2|6525.2|6528.63|6528.63|6529.95|6529.95|6525.2|6525.2|0
1653294600000|2022-05-23 08:30:00|6528.99|6528.99|6528.05|6528.05|6531.82|6531.82|6526.87|6526.87|0
1653294900000|2022-05-23 08:35:00|6529.13|6529.13|6533.8|6533.8|6534.35|6534.35|6522.76|6522.76|0
1653295200000|2022-05-23 08:40:00|6534.18|6534.18|6539.79|6539.79|6546.46|6546.46|6534.18|6534.18|0
1653295500000|2022-05-23 08:45:00|6539.88|6539.88|6544.99|6544.99|6548|6548|6539.88|6539.88|0
1653295800000|2022-05-23 08:50:00|6545.18|6545.18|6547.13|6547.13|6549.26|6549.26|6544.26|6544.26|0
1653296100000|2022-05-23 08:55:00|6547.43|6547.43|6548.54|6548.54|6551.6|6551.6|6546.49|6546.49|0
1653296400000|2022-05-23 09:00:00|6548.87|6548.87|6540.92|6540.92|6549.28|6549.28|6539.33|6539.33|0
1653296700000|2022-05-23 09:05:00|6541.01|6541.01|6539.47|6539.47|6541.65|6541.65|6538.43|6538.43|0
1653297000000|2022-05-23 09:10:00|6539.28|6539.28|6542.35|6542.35|6547.98|6547.98|6539.28|6539.28|0
1653297300000|2022-05-23 09:15:00|6542.44|6542.44|6544.84|6544.84|6549.06|6549.06|6540.96|6540.96|0
1653297600000|2022-05-23 09:20:00|6544.37|6544.37|6554.81|6554.81|6554.81|6554.81|6544.37|6544.37|0
1653297900000|2022-05-23 09:25:00|6554.94|6554.94|6561.21|6561.21|6561.4|6561.4|6554.94|6554.94|0
1653298200000|2022-05-23 09:30:00|6561.49|6561.49|6560.9|6560.9|6565.34|6565.34|6560.59|6560.59|0
1653298500000|2022-05-23 09:35:00|6560.99|6560.99|6572.08|6572.08|6575.54|6575.54|6559.89|6559.89|0
1653298800000|2022-05-23 09:40:00|6572.01|6572.01|6573.56|6573.56|6574.08|6574.08|6571.14|6571.14|0
1653299100000|2022-05-23 09:45:00|6573.68|6573.68|6572.76|6572.76|6574.33|6574.33|6568.89|6568.89|0
1653299400000|2022-05-23 09:50:00|6572.89|6572.89|6568.89|6568.89|6575.91|6575.91|6568.89|6568.89|0
1653299700000|2022-05-23 09:55:00|6568.54|6568.54|6565.29|6565.29|6570.65|6570.65|6563.58|6563.58|0
1653300000000|2022-05-23 10:00:00|6565.47|6565.47|6562.43|6562.43|6565.65|6565.65|6560.72|6560.72|0
1653300300000|2022-05-23 10:05:00|6562.73|6562.73|6561.77|6561.77|6565.64|6565.64|6560.59|6560.59|0
1653300600000|2022-05-23 10:10:00|6562.12|6562.12|6572.05|6572.05|6572.31|6572.31|6561.13|6561.13|0
1653300900000|2022-05-23 10:15:00|6571.97|6571.97|6573.78|6573.78|6574.16|6574.16|6568.4|6568.4|0
1653301200000|2022-05-23 10:20:00|6574.19|6574.19|6580.71|6580.71|6580.9|6580.9|6573.05|6573.05|0
1653301500000|2022-05-23 10:25:00|6580.52|6580.52|6582.68|6582.68|6584.14|6584.14|6579.15|6579.15|0
1653301800000|2022-05-23 10:30:00|6582.59|6582.59|6586.19|6586.19|6591.78|6591.78|6582.5|6582.5|0
1653302100000|2022-05-23 10:35:00|6586.31|6586.31|6585.03|6585.03|6587.1|6587.1|6582.22|6582.22|0
1653302400000|2022-05-23 10:40:00|6584.71|6584.71|6580.43|6580.43|6585.73|6585.73|6576.19|6576.19|0
1653302700000|2022-05-23 10:45:00|6581.12|6581.12|6588.34|6588.34|6589.44|6589.44|6578.38|6578.38|0
1653303000000|2022-05-23 10:50:00|6588.41|6588.41|6590.18|6590.18|6591.96|6591.96|6585.9|6585.9|0
1653303300000|2022-05-23 10:55:00|6590.48|6590.48|6597.51|6597.51|6599.56|6599.56|6590.25|6590.25|0
1653303600000|2022-05-23 11:00:00|6598.33|6598.33|6599.22|6599.22|6601.67|6601.67|6595.12|6595.12|0
1653303900000|2022-05-23 11:05:00|6598.84|6598.84|6591.28|6591.28|6599.3|6599.3|6588.95|6588.95|0
1653304200000|2022-05-23 11:10:00|6591.13|6591.13|6586.45|6586.45|6591.36|6591.36|6584.67|6584.67|0
1653304500000|2022-05-23 11:15:00|6585.73|6585.73|6580.62|6580.62|6587.4|6587.4|6580.03|6580.03|0
1653304800000|2022-05-23 11:20:00|6580.91|6580.91|6567.63|6567.63|6581.17|6581.17|6565.34|6565.34|0
1653305100000|2022-05-23 11:25:00|6567.69|6567.69|6571.34|6571.34|6571.42|6571.42|6566.75|6566.75|0
1653305400000|2022-05-23 11:30:00|6571.4|6571.4|6567.25|6567.25|6572.99|6572.99|6567.25|6567.25|0
1653305700000|2022-05-23 11:35:00|6567.1|6567.1|6560.46|6560.46|6568.29|6568.29|6558.85|6558.85|0
1653306000000|2022-05-23 11:40:00|6559.39|6559.39|6570.66|6570.66|6571.13|6571.13|6559.39|6559.39|0
1653306300000|2022-05-23 11:45:00|6570.35|6570.35|6575.21|6575.21|6575.56|6575.56|6570.35|6570.35|0
1653306600000|2022-05-23 11:50:00|6575.27|6575.27|6582.78|6582.78|6585.58|6585.58|6575.27|6575.27|0
1653306900000|2022-05-23 11:55:00|6582.9|6582.9|6585.85|6585.85|6585.85|6585.85|6582.37|6582.37|0
1653307200000|2022-05-23 12:00:00|6585.98|6585.98|6587.87|6587.87|6588.52|6588.52|6584.88|6584.88|0
1653307500000|2022-05-23 12:05:00|6588.06|6588.06|6587.08|6587.08|6592.79|6592.79|6587.08|6587.08|0
1653307800000|2022-05-23 12:10:00|6587.16|6587.16|6584.1|6584.1|6587.31|6587.31|6582.36|6582.36|0
1653308100000|2022-05-23 12:15:00|6584.04|6584.04|6590.05|6590.05|6591.62|6591.62|6581.48|6581.48|0
1653308400000|2022-05-23 12:20:00|6590.35|6590.35|6586.4|6586.4|6590.77|6590.77|6581.84|6581.84|0
1653308700000|2022-05-23 12:25:00|6586.7|6586.7|6567.81|6567.81|6587.11|6587.11|6567.81|6567.81|0
1653309000000|2022-05-23 12:30:00|6567.53|6567.53|6558.27|6558.27|6567.59|6567.59|6558.19|6558.19|0
1653309300000|2022-05-23 12:35:00|6558.39|6558.39|6567.72|6567.72|6567.72|6567.72|6558.39|6558.39|0
1653309600000|2022-05-23 12:40:00|6567.78|6567.78|6567.82|6567.82|6572.59|6572.59|6567.78|6567.78|0
1653309900000|2022-05-23 12:45:00|6567.63|6567.63|6561.28|6561.28|6567.63|6567.63|6561.13|6561.13|0
1653310200000|2022-05-23 12:50:00|6561.06|6561.06|6559.33|6559.33|6564.08|6564.08|6552.7|6552.7|0
1653310500000|2022-05-23 12:55:00|6559.3|6559.3|6568.49|6568.49|6568.68|6568.68|6559.3|6559.3|0
1653310800000|2022-05-23 13:00:00|6568.3|6568.3|6564.64|6564.64|6572.82|6572.82|6562.11|6562.11|0
1653311100000|2022-05-23 13:05:00|6564.54|6564.54|6570.03|6570.03|6570.42|6570.42|6564.54|6564.54|0
1653311400000|2022-05-23 13:10:00|6570.08|6570.08|6570.62|6570.62|6573.21|6573.21|6568.95|6568.95|0
1653311700000|2022-05-23 13:15:00|6570.36|6570.36|6561.55|6561.55|6570.36|6570.36|6561.38|6561.38|0
1653312000000|2022-05-23 13:20:00|6561.45|6561.45|6569.05|6569.05|6569.49|6569.49|6560.69|6560.69|0
1653312300000|2022-05-23 13:25:00|6568.99|6568.99|6566.06|6566.06|6570.35|6570.35|6563.8|6563.8|0
1653312600000|2022-05-23 13:30:00|6566.22|6566.22|6540.97|6540.97|6566.54|6566.54|6532.69|6532.69|0
1653312900000|2022-05-23 13:35:00|6541.26|6541.26|6517.69|6517.69|6543.77|6543.77|6513.3|6513.3|0
1653313200000|2022-05-23 13:40:00|6517.99|6517.99|6555.69|6555.69|6555.69|6555.69|6515.07|6515.07|0
1653313500000|2022-05-23 13:45:00|6555.63|6555.63|6562.54|6562.54|6562.91|6562.91|6544.47|6544.47|0
1653313800000|2022-05-23 13:50:00|6562.67|6562.67|6539.78|6539.78|6566.39|6566.39|6539.78|6539.78|0
1653314100000|2022-05-23 13:55:00|6539.63|6539.63|6519.55|6519.55|6543.38|6543.38|6517.51|6517.51|0
1653314400000|2022-05-23 14:00:00|6519.61|6519.61|6495.14|6495.14|6519.61|6519.61|6494.8|6494.8|0
1653314700000|2022-05-23 14:05:00|6495.4|6495.4|6506.15|6506.15|6509.75|6509.75|6493.69|6493.69|0
1653315000000|2022-05-23 14:10:00|6506.45|6506.45|6524|6524|6527.48|6527.48|6506.13|6506.13|0
1653315300000|2022-05-23 14:15:00|6524.23|6524.23|6525.79|6525.79|6532.4|6532.4|6519.48|6519.48|0
1653315600000|2022-05-23 14:20:00|6524.68|6524.68|6514.96|6514.96|6524.68|6524.68|6513.96|6513.96|0
1653315900000|2022-05-23 14:25:00|6515.55|6515.55|6516.04|6516.04|6516.04|6516.04|6502.64|6502.64|0
1653316200000|2022-05-23 14:30:00|6516.23|6516.23|6535.49|6535.49|6541.3|6541.3|6516.23|6516.23|0
1653316500000|2022-05-23 14:35:00|6535.52|6535.52|6533.92|6533.92|6541.56|6541.56|6533.56|6533.56|0
1653316800000|2022-05-23 14:40:00|6534|6534|6524.3|6524.3|6540.49|6540.49|6523.81|6523.81|0
1653317100000|2022-05-23 14:45:00|6524.33|6524.33|6521.57|6521.57|6529.53|6529.53|6514.58|6514.58|0
1653317400000|2022-05-23 14:50:00|6521.35|6521.35|6507.09|6507.09|6521.35|6521.35|6506.86|6506.86|0
1653317700000|2022-05-23 14:55:00|6506.91|6506.91|6519.2|6519.2|6519.2|6519.2|6506.6|6506.6|0
1653318000000|2022-05-23 15:00:00|6519.36|6519.36|6539.09|6539.09|6541.76|6541.76|6515.03|6515.03|0
1653318300000|2022-05-23 15:05:00|6539.38|6539.38|6543.97|6543.97|6545.67|6545.67|6539.38|6539.38|0
1653318600000|2022-05-23 15:10:00|6543.82|6543.82|6538.58|6538.58|6543.82|6543.82|6536.27|6536.27|0
1653318900000|2022-05-23 15:15:00|6538.69|6538.69|6533.67|6533.67|6542.19|6542.19|6533.67|6533.67|0
1653319200000|2022-05-23 15:20:00|6533.61|6533.61|6535.77|6535.77|6536.58|6536.58|6532.38|6532.38|0
1653319500000|2022-05-23 15:25:00|6535.95|6535.95|6538.69|6538.69|6538.69|6538.69|6531.9|6531.9|0
1653376500000|2022-05-24 07:15:00|6490.71|6490.71|6465.88|6465.88|6491.33|6491.33|6463.64|6463.64|0
1653376800000|2022-05-24 07:20:00|6465.7|6465.7|6441.63|6441.63|6465.7|6465.7|6441.45|6441.45|0
1653377100000|2022-05-24 07:25:00|6441.22|6441.22|6434.55|6434.55|6444.5|6444.5|6426.59|6426.59|0
1653377400000|2022-05-24 07:30:00|6434.72|6434.72|6462.77|6462.77|6462.85|6462.85|6434.72|6434.72|0
1653377700000|2022-05-24 07:35:00|6462.51|6462.51|6440.84|6440.84|6462.51|6462.51|6438.68|6438.68|0
1653378000000|2022-05-24 07:40:00|6441.3|6441.3|6432.67|6432.67|6450.18|6450.18|6432.52|6432.52|0
1653378300000|2022-05-24 07:45:00|6432.18|6432.18|6420.08|6420.08|6432.56|6432.56|6419.32|6419.32|0
1653378600000|2022-05-24 07:50:00|6419.87|6419.87|6432.44|6432.44|6432.44|6432.44|6412.82|6412.82|0
1653378900000|2022-05-24 07:55:00|6432.62|6432.62|6442.28|6442.28|6444.53|6444.53|6431.87|6431.87|0
1653379200000|2022-05-24 08:00:00|6442.87|6442.87|6465.58|6465.58|6465.58|6465.58|6441.94|6441.94|0
1653379500000|2022-05-24 08:05:00|6466.14|6466.14|6471.41|6471.41|6471.9|6471.9|6465.05|6465.05|0
1653379800000|2022-05-24 08:10:00|6471.28|6471.28|6489.31|6489.31|6489.31|6489.31|6470.17|6470.17|0
1653380100000|2022-05-24 08:15:00|6489.79|6489.79|6480.52|6480.52|6491.87|6491.87|6478.36|6478.36|0
1653380400000|2022-05-24 08:20:00|6479.76|6479.76|6469.97|6469.97|6479.76|6479.76|6469.24|6469.24|0
1653380700000|2022-05-24 08:25:00|6469.89|6469.89|6475.69|6475.69|6475.93|6475.93|6468.19|6468.19|0
1653381000000|2022-05-24 08:30:00|6475.88|6475.88|6481.09|6481.09|6484.3|6484.3|6475.88|6475.88|0
1653381300000|2022-05-24 08:35:00|6481.01|6481.01|6477.54|6477.54|6483.08|6483.08|6473.92|6473.92|0
1653381600000|2022-05-24 08:40:00|6477.57|6477.57|6477.35|6477.35|6479.22|6479.22|6470.87|6470.87|0
1653381900000|2022-05-24 08:45:00|6477.23|6477.23|6467.15|6467.15|6477.23|6477.23|6467.15|6467.15|0
1653382200000|2022-05-24 08:50:00|6467.28|6467.28|6457.63|6457.63|6467.28|6467.28|6453.04|6453.04|0
1653382500000|2022-05-24 08:55:00|6457.84|6457.84|6462.19|6462.19|6462.69|6462.69|6457.63|6457.63|0
1653382800000|2022-05-24 09:00:00|6462.4|6462.4|6456.97|6456.97|6462.47|6462.47|6455.77|6455.77|0
1653383100000|2022-05-24 09:05:00|6457.05|6457.05|6452.39|6452.39|6458.17|6458.17|6447.56|6447.56|0
1653383400000|2022-05-24 09:10:00|6452.01|6452.01|6455.56|6455.56|6458.1|6458.1|6449.27|6449.27|0
1653383700000|2022-05-24 09:15:00|6455.43|6455.43|6452.06|6452.06|6458.5|6458.5|6450.87|6450.87|0
1653384000000|2022-05-24 09:20:00|6452.24|6452.24|6453.49|6453.49|6461.77|6461.77|6452.24|6452.24|0
1653384300000|2022-05-24 09:25:00|6453.39|6453.39|6455.85|6455.85|6456.15|6456.15|6450.1|6450.1|0
1653384600000|2022-05-24 09:30:00|6456.25|6456.25|6463.73|6463.73|6463.73|6463.73|6453.93|6453.93|0
1653384900000|2022-05-24 09:35:00|6463.84|6463.84|6470.55|6470.55|6471.19|6471.19|6463.84|6463.84|0
1653385200000|2022-05-24 09:40:00|6470.4|6470.4|6476.11|6476.11|6476.27|6476.27|6470.4|6470.4|0
1653385500000|2022-05-24 09:45:00|6476.19|6476.19|6492.3|6492.3|6492.32|6492.32|6476.19|6476.19|0
1653385800000|2022-05-24 09:50:00|6492.38|6492.38|6497.86|6497.86|6499.24|6499.24|6491.89|6491.89|0
1653386100000|2022-05-24 09:55:00|6498.12|6498.12|6492.13|6492.13|6498.83|6498.83|6491.41|6491.41|0
1653386400000|2022-05-24 10:00:00|6491.98|6491.98|6496.05|6496.05|6497.17|6497.17|6491.78|6491.78|0
1653386700000|2022-05-24 10:05:00|6495.7|6495.7|6493.2|6493.2|6495.7|6495.7|6491.64|6491.64|0
1653387000000|2022-05-24 10:10:00|6493.91|6493.91|6492.99|6492.99|6495.64|6495.64|6491.8|6491.8|0
1653387300000|2022-05-24 10:15:00|6493.35|6493.35|6505.3|6505.3|6505.8|6505.8|6493.35|6493.35|0
1653387600000|2022-05-24 10:20:00|6505.38|6505.38|6506.41|6506.41|6507.2|6507.2|6505.38|6505.38|0
1653387900000|2022-05-24 10:25:00|6506.49|6506.49|6509.14|6509.14|6509.69|6509.69|6502.91|6502.91|0
1653388200000|2022-05-24 10:30:00|6508.42|6508.42|6496.59|6496.59|6508.42|6508.42|6496.59|6496.59|0
1653388500000|2022-05-24 10:35:00|6496.18|6496.18|6491.83|6491.83|6496.69|6496.69|6491.47|6491.47|0
1653388800000|2022-05-24 10:40:00|6491.91|6491.91|6491.44|6491.44|6491.92|6491.92|6488.3|6488.3|0
1653389100000|2022-05-24 10:45:00|6491.29|6491.29|6498.85|6498.85|6498.85|6498.85|6489.92|6489.92|0
1653389400000|2022-05-24 10:50:00|6498.89|6498.89|6493.52|6493.52|6498.89|6498.89|6492.9|6492.9|0
1653389700000|2022-05-24 10:55:00|6492.81|6492.81|6498.13|6498.13|6498.54|6498.54|6492.81|6492.81|0
1653390000000|2022-05-24 11:00:00|6498|6498|6516.93|6516.93|6516.93|6516.93|6497.34|6497.34|0
1653390300000|2022-05-24 11:05:00|6516.85|6516.85|6517.98|6517.98|6518.46|6518.46|6515.15|6515.15|0
1653390600000|2022-05-24 11:10:00|6517.78|6517.78|6522.19|6522.19|6522.19|6522.19|6509.36|6509.36|0
1653390900000|2022-05-24 11:15:00|6522.43|6522.43|6527.3|6527.3|6527.3|6527.3|6522.43|6522.43|0
1653391200000|2022-05-24 11:20:00|6527.2|6527.2|6525.23|6525.23|6529.24|6529.24|6524.09|6524.09|0
1653391500000|2022-05-24 11:25:00|6525.35|6525.35|6528.11|6528.11|6528.46|6528.46|6523.93|6523.93|0
1653391800000|2022-05-24 11:30:00|6528.67|6528.67|6523.8|6523.8|6530.04|6530.04|6523.46|6523.46|0
1653392100000|2022-05-24 11:35:00|6523.73|6523.73|6503.97|6503.97|6523.73|6523.73|6498.89|6498.89|0
1653392400000|2022-05-24 11:40:00|6504.16|6504.16|6505.08|6505.08|6507.22|6507.22|6501.61|6501.61|0
1653392700000|2022-05-24 11:45:00|6505|6505|6505.77|6505.77|6509.41|6509.41|6504.42|6504.42|0
1653393000000|2022-05-24 11:50:00|6505.96|6505.96|6503|6503|6506.31|6506.31|6501.42|6501.42|0
1653393300000|2022-05-24 11:55:00|6502.84|6502.84|6498.85|6498.85|6503.63|6503.63|6497.98|6497.98|0
1653393600000|2022-05-24 12:00:00|6498.97|6498.97|6499.75|6499.75|6499.75|6499.75|6495.55|6495.55|0
1653393900000|2022-05-24 12:05:00|6499.62|6499.62|6490.82|6490.82|6500.58|6500.58|6490.82|6490.82|0
1653394200000|2022-05-24 12:10:00|6490.66|6490.66|6490.63|6490.63|6490.66|6490.66|6487.93|6487.93|0
1653394500000|2022-05-24 12:15:00|6492.77|6492.77|6501.4|6501.4|6502.3|6502.3|6491.36|6491.36|0
1653394800000|2022-05-24 12:20:00|6501.25|6501.25|6496.89|6496.89|6501.85|6501.85|6496.89|6496.89|0
1653395100000|2022-05-24 12:25:00|6496.7|6496.7|6501.23|6501.23|6501.4|6501.4|6493.54|6493.54|0
1653395400000|2022-05-24 12:30:00|6501.07|6501.07|6501.97|6501.97|6505.55|6505.55|6500.43|6500.43|0
1653395700000|2022-05-24 12:35:00|6501.9|6501.9|6500.87|6500.87|6503.13|6503.13|6498.54|6498.54|0
1653396000000|2022-05-24 12:40:00|6500.79|6500.79|6499.28|6499.28|6502.21|6502.21|6498.71|6498.71|0
1653396300000|2022-05-24 12:45:00|6499.25|6499.25|6495.74|6495.74|6499.53|6499.53|6495.55|6495.55|0
1653396600000|2022-05-24 12:50:00|6495.66|6495.66|6502.08|6502.08|6505.99|6505.99|6494.04|6494.04|0
1653396900000|2022-05-24 12:55:00|6502.01|6502.01|6490.37|6490.37|6502.35|6502.35|6490.08|6490.08|0
1653397200000|2022-05-24 13:00:00|6490.58|6490.58|6485.56|6485.56|6491.77|6491.77|6483.78|6483.78|0
1653397500000|2022-05-24 13:05:00|6484.83|6484.83|6481.76|6481.76|6484.93|6484.93|6479.45|6479.45|0
1653397800000|2022-05-24 13:10:00|6481.61|6481.61|6481.99|6481.99|6484.78|6484.78|6481.42|6481.42|0
1653398100000|2022-05-24 13:15:00|6482.08|6482.08|6487.28|6487.28|6489.57|6489.57|6482.08|6482.08|0
1653398400000|2022-05-24 13:20:00|6487.49|6487.49|6490.32|6490.32|6490.32|6490.32|6486.98|6486.98|0
1653398700000|2022-05-24 13:25:00|6490.7|6490.7|6479.86|6479.86|6491.64|6491.64|6478.99|6478.99|0
1653399000000|2022-05-24 13:30:00|6480.04|6480.04|6472.34|6472.34|6487.62|6487.62|6472.28|6472.28|0
1653399300000|2022-05-24 13:35:00|6472.08|6472.08|6451.13|6451.13|6472.08|6472.08|6445.93|6445.93|0
1653399600000|2022-05-24 13:40:00|6451.09|6451.09|6443.87|6443.87|6455.07|6455.07|6443.57|6443.57|0
1653399900000|2022-05-24 13:45:00|6443.8|6443.8|6436.55|6436.55|6450.7|6450.7|6435.25|6435.25|0
1653400200000|2022-05-24 13:50:00|6436.39|6436.39|6435.68|6435.68|6444.77|6444.77|6427.76|6427.76|0
1653400500000|2022-05-24 13:55:00|6434.79|6434.79|6430.12|6430.12|6435.94|6435.94|6422.92|6422.92|0
1653400800000|2022-05-24 14:00:00|6430.41|6430.41|6403.86|6403.86|6431.77|6431.77|6403.79|6403.79|0
1653401100000|2022-05-24 14:05:00|6403.67|6403.67|6382.38|6382.38|6405|6405|6381.07|6381.07|0
1653401400000|2022-05-24 14:10:00|6382.19|6382.19|6382.36|6382.36|6386.62|6386.62|6377.77|6377.77|0
1653401700000|2022-05-24 14:15:00|6382.43|6382.43|6368.24|6368.24|6382.43|6382.43|6367.07|6367.07|0
1653402000000|2022-05-24 14:20:00|6368.14|6368.14|6374.67|6374.67|6391.33|6391.33|6367.78|6367.78|0
1653402300000|2022-05-24 14:25:00|6375.14|6375.14|6376.07|6376.07|6378.46|6378.46|6365.55|6365.55|0
1653402600000|2022-05-24 14:30:00|6374.64|6374.64|6368.38|6368.38|6375|6375|6368.28|6368.28|0
1653402900000|2022-05-24 14:35:00|6368.8|6368.8|6358.96|6358.96|6369|6369|6356.4|6356.4|0
1653403200000|2022-05-24 14:40:00|6359.25|6359.25|6355.68|6355.68|6361.84|6361.84|6351.74|6351.74|0
1653403500000|2022-05-24 14:45:00|6355.5|6355.5|6353.26|6353.26|6366.38|6366.38|6353.26|6353.26|0
1653403800000|2022-05-24 14:50:00|6353.08|6353.08|6341.14|6341.14|6353.08|6353.08|6340.54|6340.54|0
1653404100000|2022-05-24 14:55:00|6339.78|6339.78|6347.51|6347.51|6350.67|6350.67|6334.47|6334.47|0
1653404400000|2022-05-24 15:00:00|6347.58|6347.58|6352.89|6352.89|6356.37|6356.37|6345.28|6345.28|0
1653404700000|2022-05-24 15:05:00|6352.3|6352.3|6354.9|6354.9|6359.31|6359.31|6351.87|6351.87|0
1653405000000|2022-05-24 15:10:00|6354.87|6354.87|6354.31|6354.31|6359.58|6359.58|6352.67|6352.67|0
1653405300000|2022-05-24 15:15:00|6354.24|6354.24|6360.1|6360.1|6369.85|6369.85|6353.21|6353.21|0
1653405600000|2022-05-24 15:20:00|6359.74|6359.74|6363.57|6363.57|6364.44|6364.44|6355.27|6355.27|0
1653405900000|2022-05-24 15:25:00|6363.26|6363.26|6363.85|6363.85|6364.34|6364.34|6354.22|6354.22|0
1653462900000|2022-05-25 07:15:00|6411.67|6411.67|6412.13|6412.13|6422.78|6422.78|6408.57|6408.57|0
1653463200000|2022-05-25 07:20:00|6412.01|6412.01|6403.71|6403.71|6412.01|6412.01|6390.57|6390.57|0
1653463500000|2022-05-25 07:25:00|6403.79|6403.79|6395.88|6395.88|6411.62|6411.62|6394.66|6394.66|0
1653463800000|2022-05-25 07:30:00|6395.16|6395.16|6390.61|6390.61|6395.16|6395.16|6387.15|6387.15|0
1653464100000|2022-05-25 07:35:00|6390.97|6390.97|6373.87|6373.87|6393.22|6393.22|6371.86|6371.86|0
1653464400000|2022-05-25 07:40:00|6374.06|6374.06|6386.29|6386.29|6390.75|6390.75|6373.85|6373.85|0
1653464700000|2022-05-25 07:45:00|6386.59|6386.59|6383.26|6383.26|6389.08|6389.08|6381.53|6381.53|0
1653465000000|2022-05-25 07:50:00|6383.34|6383.34|6392.4|6392.4|6397.9|6397.9|6383.23|6383.23|0
1653465300000|2022-05-25 07:55:00|6391.34|6391.34|6394.15|6394.15|6396.06|6396.06|6387.47|6387.47|0
1653465600000|2022-05-25 08:00:00|6394.31|6394.31|6391.95|6391.95|6402.95|6402.95|6387.76|6387.76|0
1653465900000|2022-05-25 08:05:00|6392.3|6392.3|6378.9|6378.9|6392.99|6392.99|6378.9|6378.9|0
1653466200000|2022-05-25 08:10:00|6378.7|6378.7|6387.08|6387.08|6387.32|6387.32|6374.04|6374.04|0
1653466500000|2022-05-25 08:15:00|6387.39|6387.39|6380.01|6380.01|6387.45|6387.45|6376.14|6376.14|0
1653466800000|2022-05-25 08:20:00|6379.73|6379.73|6377.14|6377.14|6380.3|6380.3|6376.48|6376.48|0
1653467100000|2022-05-25 08:25:00|6377.07|6377.07|6373.22|6373.22|6381.82|6381.82|6372.52|6372.52|0
1653467400000|2022-05-25 08:30:00|6373.14|6373.14|6375.51|6375.51|6381.76|6381.76|6373.06|6373.06|0
1653467700000|2022-05-25 08:35:00|6374.43|6374.43|6378.22|6378.22|6379.66|6379.66|6368.94|6368.94|0
1653468000000|2022-05-25 08:40:00|6378.58|6378.58|6381.31|6381.31|6382.45|6382.45|6375.96|6375.96|0
1653468300000|2022-05-25 08:45:00|6380.47|6380.47|6372.69|6372.69|6380.47|6380.47|6369.44|6369.44|0
1653468600000|2022-05-25 08:50:00|6372.77|6372.77|6372.74|6372.74|6378.5|6378.5|6371.78|6371.78|0
1653468900000|2022-05-25 08:55:00|6372.36|6372.36|6365.3|6365.3|6372.81|6372.81|6364.14|6364.14|0
1653469200000|2022-05-25 09:00:00|6365.33|6365.33|6366.01|6366.01|6368.42|6368.42|6363.79|6363.79|0
1653469500000|2022-05-25 09:05:00|6365.82|6365.82|6357.67|6357.67|6367.72|6367.72|6357.67|6357.67|0
1653469800000|2022-05-25 09:10:00|6357.47|6357.47|6357.37|6357.37|6360.95|6360.95|6357.35|6357.35|0
1653470100000|2022-05-25 09:15:00|6357.52|6357.52|6354.75|6354.75|6357.52|6357.52|6352.08|6352.08|0
1653470400000|2022-05-25 09:20:00|6354.94|6354.94|6364.48|6364.48|6366.41|6366.41|6354.86|6354.86|0
1653470700000|2022-05-25 09:25:00|6364.66|6364.66|6371.22|6371.22|6371.22|6371.22|6362.26|6362.26|0
1653471000000|2022-05-25 09:30:00|6371.43|6371.43|6379.41|6379.41|6379.57|6379.57|6371.43|6371.43|0
1653471300000|2022-05-25 09:35:00|6379.38|6379.38|6376.71|6376.71|6380.24|6380.24|6376.16|6376.16|0
1653471600000|2022-05-25 09:40:00|6376.74|6376.74|6372.7|6372.7|6376.83|6376.83|6372.7|6372.7|0
1653471900000|2022-05-25 09:45:00|6372.41|6372.41|6373.89|6373.89|6373.89|6373.89|6371.51|6371.51|0
1653472200000|2022-05-25 09:50:00|6373.8|6373.8|6377.92|6377.92|6378.04|6378.04|6371|6371|0
1653472500000|2022-05-25 09:55:00|6377.81|6377.81|6374.27|6374.27|6382.13|6382.13|6374.27|6374.27|0
1653472800000|2022-05-25 10:00:00|6372.8|6372.8|6377.28|6377.28|6377.68|6377.68|6372.41|6372.41|0
1653473100000|2022-05-25 10:05:00|6377.16|6377.16|6386.06|6386.06|6386.06|6386.06|6377.16|6377.16|0
1653473400000|2022-05-25 10:10:00|6386.21|6386.21|6390.22|6390.22|6392.73|6392.73|6386.21|6386.21|0
1653473700000|2022-05-25 10:15:00|6390.06|6390.06|6385.45|6385.45|6390.56|6390.56|6384.81|6384.81|0
1653474000000|2022-05-25 10:20:00|6385.4|6385.4|6383.81|6383.81|6385.4|6385.4|6382.54|6382.54|0
1653474300000|2022-05-25 10:25:00|6384.53|6384.53|6387.41|6387.41|6392.07|6392.07|6383|6383|0
1653474600000|2022-05-25 10:30:00|6387.54|6387.54|6381.92|6381.92|6387.54|6387.54|6381.13|6381.13|0
1653474900000|2022-05-25 10:35:00|6381.84|6381.84|6374.52|6374.52|6381.84|6381.84|6371.41|6371.41|0
1653475200000|2022-05-25 10:40:00|6374.65|6374.65|6385.18|6385.18|6385.18|6385.18|6374.65|6374.65|0
1653475500000|2022-05-25 10:45:00|6385.15|6385.15|6376.84|6376.84|6385.18|6385.18|6376.3|6376.3|0
1653475800000|2022-05-25 10:50:00|6377.07|6377.07|6368.02|6368.02|6377.7|6377.7|6367.56|6367.56|0
1653476100000|2022-05-25 10:55:00|6367.83|6367.83|6366.8|6366.8|6367.93|6367.93|6364.4|6364.4|0
1653476400000|2022-05-25 11:00:00|6366.75|6366.75|6375.7|6375.7|6375.76|6375.76|6366.75|6366.75|0
1653476700000|2022-05-25 11:05:00|6375.83|6375.83|6369.71|6369.71|6375.91|6375.91|6368.04|6368.04|0
1653477000000|2022-05-25 11:10:00|6369.61|6369.61|6365.68|6365.68|6370.45|6370.45|6365.68|6365.68|0
1653477300000|2022-05-25 11:15:00|6365.5|6365.5|6360.92|6360.92|6366.16|6366.16|6358.27|6358.27|0
1653477600000|2022-05-25 11:20:00|6360.84|6360.84|6348.48|6348.48|6363.95|6363.95|6348.48|6348.48|0
1653477900000|2022-05-25 11:25:00|6348.7|6348.7|6352.84|6352.84|6353.2|6353.2|6345|6345|0
1653478200000|2022-05-25 11:30:00|6352.69|6352.69|6341.67|6341.67|6353.65|6353.65|6341.19|6341.19|0
1653478500000|2022-05-25 11:35:00|6341.85|6341.85|6331.42|6331.42|6342.04|6342.04|6331.29|6331.29|0
1653478800000|2022-05-25 11:40:00|6331.46|6331.46|6325.97|6325.97|6331.73|6331.73|6325.01|6325.01|0
1653479100000|2022-05-25 11:45:00|6326.04|6326.04|6331.73|6331.73|6332.19|6332.19|6322.49|6322.49|0
1653479400000|2022-05-25 11:50:00|6331.8|6331.8|6336.22|6336.22|6336.95|6336.95|6331.09|6331.09|0
1653479700000|2022-05-25 11:55:00|6336.18|6336.18|6341.8|6341.8|6342.78|6342.78|6336.18|6336.18|0
1653480000000|2022-05-25 12:00:00|6341.72|6341.72|6345.06|6345.06|6345.29|6345.29|6337.52|6337.52|0
1653480300000|2022-05-25 12:05:00|6345.21|6345.21|6345.33|6345.33|6347.68|6347.68|6345.02|6345.02|0
1653480600000|2022-05-25 12:10:00|6345.26|6345.26|6349.72|6349.72|6350.71|6350.71|6341.56|6341.56|0
1653480900000|2022-05-25 12:15:00|6349.57|6349.57|6345.46|6345.46|6349.57|6349.57|6344.94|6344.94|0
1653481200000|2022-05-25 12:20:00|6345.76|6345.76|6344.47|6344.47|6347.83|6347.83|6344.47|6344.47|0
1653481500000|2022-05-25 12:25:00|6344.5|6344.5|6340.19|6340.19|6344.5|6344.5|6340.19|6340.19|0
1653481800000|2022-05-25 12:30:00|6340.54|6340.54|6346.42|6346.42|6346.42|6346.42|6333.79|6333.79|0
1653482100000|2022-05-25 12:35:00|6346.88|6346.88|6344.3|6344.3|6348.85|6348.85|6343.48|6343.48|0
1653482400000|2022-05-25 12:40:00|6344.23|6344.23|6342.95|6342.95|6344.63|6344.63|6339.72|6339.72|0
1653482700000|2022-05-25 12:45:00|6342.65|6342.65|6353.34|6353.34|6353.64|6353.64|6342.53|6342.53|0
1653483000000|2022-05-25 12:50:00|6353.31|6353.31|6355.06|6355.06|6355.78|6355.78|6352.12|6352.12|0
1653483300000|2022-05-25 12:55:00|6354.45|6354.45|6363.07|6363.07|6363.85|6363.85|6352.2|6352.2|0
1653483600000|2022-05-25 13:00:00|6363.45|6363.45|6364.44|6364.44|6369.54|6369.54|6362.38|6362.38|0
1653483900000|2022-05-25 13:05:00|6364.67|6364.67|6374.38|6374.38|6374.98|6374.98|6364.08|6364.08|0
1653484200000|2022-05-25 13:10:00|6374.53|6374.53|6365.58|6365.58|6374.53|6374.53|6365.58|6365.58|0
1653484500000|2022-05-25 13:15:00|6365.8|6365.8|6366.37|6366.37|6368.46|6368.46|6364.95|6364.95|0
1653484800000|2022-05-25 13:20:00|6366.45|6366.45|6364.59|6364.59|6370.36|6370.36|6364.53|6364.53|0
1653485100000|2022-05-25 13:25:00|6364.84|6364.84|6360.17|6360.17|6365.83|6365.83|6357.73|6357.73|0
1653485400000|2022-05-25 13:30:00|6360.36|6360.36|6395.81|6395.81|6398.93|6398.93|6360.36|6360.36|0
1653485700000|2022-05-25 13:35:00|6396.18|6396.18|6403.24|6403.24|6416.99|6416.99|6394.26|6394.26|0
1653486000000|2022-05-25 13:40:00|6403.08|6403.08|6408.45|6408.45|6411.78|6411.78|6403.08|6403.08|0
1653486300000|2022-05-25 13:45:00|6408.38|6408.38|6384.2|6384.2|6414.62|6414.62|6381.11|6381.11|0
1653486600000|2022-05-25 13:50:00|6384.43|6384.43|6395.75|6395.75|6396.84|6396.84|6384.43|6384.43|0
1653486900000|2022-05-25 13:55:00|6395.67|6395.67|6404.77|6404.77|6409.72|6409.72|6393.03|6393.03|0
1653487200000|2022-05-25 14:00:00|6404.85|6404.85|6416.4|6416.4|6416.79|6416.79|6399.64|6399.64|0
1653487500000|2022-05-25 14:05:00|6416.27|6416.27|6434.96|6434.96|6435.56|6435.56|6412.41|6412.41|0
1653487800000|2022-05-25 14:10:00|6435.12|6435.12|6453.15|6453.15|6453.91|6453.91|6434.63|6434.63|0
1653488100000|2022-05-25 14:15:00|6453.28|6453.28|6457.88|6457.88|6460.78|6460.78|6448.62|6448.62|0
1653488400000|2022-05-25 14:20:00|6457.96|6457.96|6468.3|6468.3|6469.51|6469.51|6454.89|6454.89|0
1653488700000|2022-05-25 14:25:00|6468.36|6468.36|6476.4|6476.4|6476.4|6476.4|6466.2|6466.2|0
1653489000000|2022-05-25 14:30:00|6476.53|6476.53|6481.66|6481.66|6482.23|6482.23|6472.21|6472.21|0
1653489300000|2022-05-25 14:35:00|6481.78|6481.78|6472.48|6472.48|6483.86|6483.86|6471.36|6471.36|0
1653489600000|2022-05-25 14:40:00|6472.53|6472.53|6461.33|6461.33|6476.27|6476.27|6459.57|6459.57|0
1653489900000|2022-05-25 14:45:00|6461.7|6461.7|6452.68|6452.68|6464.67|6464.67|6450.17|6450.17|0
1653490200000|2022-05-25 14:50:00|6452.74|6452.74|6456.78|6456.78|6461.81|6461.81|6452.39|6452.39|0
1653490500000|2022-05-25 14:55:00|6456.84|6456.84|6469.46|6469.46|6469.54|6469.54|6456.84|6456.84|0
1653490800000|2022-05-25 15:00:00|6468.87|6468.87|6458.76|6458.76|6470.54|6470.54|6458.71|6458.71|0
1653491100000|2022-05-25 15:05:00|6458.41|6458.41|6459.09|6459.09|6461.84|6461.84|6455.64|6455.64|0
1653491400000|2022-05-25 15:10:00|6459.01|6459.01|6465.29|6465.29|6467.07|6467.07|6458.95|6458.95|0
1653491700000|2022-05-25 15:15:00|6465.48|6465.48|6466.83|6466.83|6473.45|6473.45|6465.34|6465.34|0
1653492000000|2022-05-25 15:20:00|6466.96|6466.96|6461.85|6461.85|6466.96|6466.96|6460.2|6460.2|0
1653492300000|2022-05-25 15:25:00|6462.03|6462.03|6455.41|6455.41|6462.43|6462.43|6454.95|6454.95|0
1653549300000|2022-05-26 07:15:00|6480.23|6480.23|6486.01|6486.01|6493.83|6493.83|6480.23|6480.23|0
1653549600000|2022-05-26 07:20:00|6486.5|6486.5|6489.4|6489.4|6493.07|6493.07|6482.63|6482.63|0
1653549900000|2022-05-26 07:25:00|6489.76|6489.76|6487.65|6487.65|6493.67|6493.67|6487.65|6487.65|0
1653550200000|2022-05-26 07:30:00|6485.78|6485.78|6486.05|6486.05|6490.17|6490.17|6483.37|6483.37|0
1653550500000|2022-05-26 07:35:00|6486.77|6486.77|6498.81|6498.81|6499.82|6499.82|6486.46|6486.46|0
1653550800000|2022-05-26 07:40:00|6498.99|6498.99|6509.9|6509.9|6510.08|6510.08|6498.16|6498.16|0
1653551100000|2022-05-26 07:45:00|6510.06|6510.06|6508.06|6508.06|6514.22|6514.22|6502.73|6502.73|0
1653551400000|2022-05-26 07:50:00|6507.7|6507.7|6510.93|6510.93|6516.24|6516.24|6507.34|6507.34|0
1653551700000|2022-05-26 07:55:00|6510.74|6510.74|6504.74|6504.74|6516.97|6516.97|6504.74|6504.74|0
1653552000000|2022-05-26 08:00:00|6504.82|6504.82|6499.4|6499.4|6514.99|6514.99|6499.1|6499.1|0
1653552300000|2022-05-26 08:05:00|6499.03|6499.03|6503.06|6503.06|6503.06|6503.06|6495.92|6495.92|0
1653552600000|2022-05-26 08:10:00|6502.52|6502.52|6494.34|6494.34|6502.83|6502.83|6492.53|6492.53|0
1653552900000|2022-05-26 08:15:00|6494.42|6494.42|6492.17|6492.17|6496.75|6496.75|6491.21|6491.21|0
1653553200000|2022-05-26 08:20:00|6492.23|6492.23|6502.11|6502.11|6504.15|6504.15|6491.95|6491.95|0
1653553500000|2022-05-26 08:25:00|6502.49|6502.49|6496.62|6496.62|6504|6504|6495.74|6495.74|0
1653553800000|2022-05-26 08:30:00|6497|6497|6497.66|6497.66|6498.63|6498.63|6495.91|6495.91|0
1653554100000|2022-05-26 08:35:00|6497.74|6497.74|6499.36|6499.36|6499.81|6499.81|6497.38|6497.38|0
1653554400000|2022-05-26 08:40:00|6499.51|6499.51|6497.01|6497.01|6499.79|6499.79|6496.11|6496.11|0
1653554700000|2022-05-26 08:45:00|6496.64|6496.64|6495.01|6495.01|6498.36|6498.36|6494.3|6494.3|0
1653555000000|2022-05-26 08:50:00|6495.16|6495.16|6499.34|6499.34|6500.15|6500.15|6494.86|6494.86|0
1653555300000|2022-05-26 08:55:00|6499.16|6499.16|6498.33|6498.33|6499.59|6499.59|6496.75|6496.75|0
1653555600000|2022-05-26 09:00:00|6498.4|6498.4|6494.62|6494.62|6499.78|6499.78|6494.4|6494.4|0
1653555900000|2022-05-26 09:05:00|6494.68|6494.68|6495.67|6495.67|6498.04|6498.04|6494.6|6494.6|0
1653556200000|2022-05-26 09:10:00|6496.2|6496.2|6490.97|6490.97|6496.39|6496.39|6489.24|6489.24|0
1653556500000|2022-05-26 09:15:00|6491.08|6491.08|6494.31|6494.31|6494.31|6494.31|6491.08|6491.08|0
1653556800000|2022-05-26 09:20:00|6494.21|6494.21|6493.84|6493.84|6496.07|6496.07|6493.84|6493.84|0
1653557100000|2022-05-26 09:25:00|6493.97|6493.97|6486.6|6486.6|6494.28|6494.28|6486.19|6486.19|0
1653557400000|2022-05-26 09:30:00|6486.41|6486.41|6489.1|6489.1|6490.13|6490.13|6486.15|6486.15|0
1653557700000|2022-05-26 09:35:00|6488.86|6488.86|6487.08|6487.08|6489.03|6489.03|6483.94|6483.94|0
1653558000000|2022-05-26 09:40:00|6487.21|6487.21|6494.63|6494.63|6496.26|6496.26|6487.21|6487.21|0
1653558300000|2022-05-26 09:45:00|6494.76|6494.76|6502.26|6502.26|6503.42|6503.42|6494.08|6494.08|0
1653558600000|2022-05-26 09:50:00|6502.56|6502.56|6506.82|6506.82|6509.94|6509.94|6502.56|6502.56|0
1653558900000|2022-05-26 09:55:00|6506.76|6506.76|6506.81|6506.81|6508.44|6508.44|6505.19|6505.19|0
1653559200000|2022-05-26 10:00:00|6506.97|6506.97|6513.56|6513.56|6513.56|6513.56|6506.97|6506.97|0
1653559500000|2022-05-26 10:05:00|6513.69|6513.69|6519.67|6519.67|6519.92|6519.92|6513.69|6513.69|0
1653559800000|2022-05-26 10:10:00|6519.76|6519.76|6518.28|6518.28|6523.4|6523.4|6517.84|6517.84|0
1653560100000|2022-05-26 10:15:00|6518.66|6518.66|6519.96|6519.96|6520.1|6520.1|6514.25|6514.25|0
1653560400000|2022-05-26 10:20:00|6520.31|6520.31|6515.97|6515.97|6522.71|6522.71|6514.59|6514.59|0
1653560700000|2022-05-26 10:25:00|6515.69|6515.69|6514.21|6514.21|6518.26|6518.26|6513.99|6513.99|0
1653561000000|2022-05-26 10:30:00|6514.06|6514.06|6515.84|6515.84|6516.11|6516.11|6509.32|6509.32|0
1653561300000|2022-05-26 10:35:00|6515.81|6515.81|6509.62|6509.62|6516.85|6516.85|6508.28|6508.28|0
1653561600000|2022-05-26 10:40:00|6509.26|6509.26|6511.84|6511.84|6511.84|6511.84|6507.8|6507.8|0
1653561900000|2022-05-26 10:45:00|6512.03|6512.03|6516.11|6516.11|6516.11|6516.11|6512.03|6512.03|0
1653562200000|2022-05-26 10:50:00|6515.85|6515.85|6518.04|6518.04|6519.43|6519.43|6514.77|6514.77|0
1653562500000|2022-05-26 10:55:00|6518.12|6518.12|6513.21|6513.21|6518.12|6518.12|6513.21|6513.21|0
1653562800000|2022-05-26 11:00:00|6513.31|6513.31|6521.2|6521.2|6521.65|6521.65|6513.05|6513.05|0
1653563100000|2022-05-26 11:05:00|6521.71|6521.71|6522.79|6522.79|6523.62|6523.62|6521.71|6521.71|0
1653563400000|2022-05-26 11:10:00|6522.41|6522.41|6523.85|6523.85|6524.23|6524.23|6519.53|6519.53|0
1653563700000|2022-05-26 11:15:00|6524.01|6524.01|6530.61|6530.61|6530.78|6530.78|6524.01|6524.01|0
1653564000000|2022-05-26 11:20:00|6530.83|6530.83|6544.38|6544.38|6545.75|6545.75|6530.79|6530.79|0
1653564300000|2022-05-26 11:25:00|6544.51|6544.51|6547.81|6547.81|6550.44|6550.44|6543.7|6543.7|0
1653564600000|2022-05-26 11:30:00|6547.74|6547.74|6540.31|6540.31|6548.31|6548.31|6539.81|6539.81|0
1653564900000|2022-05-26 11:35:00|6540.37|6540.37|6539.74|6539.74|6541.96|6541.96|6536.38|6536.38|0
1653565200000|2022-05-26 11:40:00|6539.89|6539.89|6536.93|6536.93|6540.3|6540.3|6536.65|6536.65|0
1653565500000|2022-05-26 11:45:00|6536.72|6536.72|6533.22|6533.22|6537.25|6537.25|6533.12|6533.12|0
1653565800000|2022-05-26 11:50:00|6532.14|6532.14|6537.07|6537.07|6538.57|6538.57|6530.75|6530.75|0
1653566100000|2022-05-26 11:55:00|6537.17|6537.17|6535.63|6535.63|6540.17|6540.17|6535.48|6535.48|0
1653566400000|2022-05-26 12:00:00|6535.84|6535.84|6534.57|6534.57|6538.62|6538.62|6533.32|6533.32|0
1653566700000|2022-05-26 12:05:00|6534.62|6534.62|6537.26|6537.26|6537.77|6537.77|6533.87|6533.87|0
1653567000000|2022-05-26 12:10:00|6537.5|6537.5|6537.05|6537.05|6537.57|6537.57|6534.75|6534.75|0
1653567300000|2022-05-26 12:15:00|6537.13|6537.13|6534.47|6534.47|6537.38|6537.38|6533.14|6533.14|0
1653567600000|2022-05-26 12:20:00|6534.21|6534.21|6535.64|6535.64|6535.76|6535.76|6531.98|6531.98|0
1653567900000|2022-05-26 12:25:00|6535.77|6535.77|6541.57|6541.57|6541.61|6541.61|6534.61|6534.61|0
1653568200000|2022-05-26 12:30:00|6541.67|6541.67|6536.8|6536.8|6542.86|6542.86|6524.13|6524.13|0
1653568500000|2022-05-26 12:35:00|6536.59|6536.59|6537.67|6537.67|6540.81|6540.81|6535.93|6535.93|0
1653568800000|2022-05-26 12:40:00|6537.73|6537.73|6540.26|6540.26|6540.65|6540.65|6537.6|6537.6|0
1653569100000|2022-05-26 12:45:00|6540.41|6540.41|6543.62|6543.62|6548.75|6548.75|6540.41|6540.41|0
1653569400000|2022-05-26 12:50:00|6542.54|6542.54|6547.99|6547.99|6549.53|6549.53|6539.66|6539.66|0
1653569700000|2022-05-26 12:55:00|6547.59|6547.59|6545.38|6545.38|6550.84|6550.84|6544.96|6544.96|0
1653570000000|2022-05-26 13:00:00|6545.32|6545.32|6543.55|6543.55|6545.92|6545.92|6539.9|6539.9|0
1653570300000|2022-05-26 13:05:00|6543.51|6543.51|6536.72|6536.72|6543.58|6543.58|6536.72|6536.72|0
1653570600000|2022-05-26 13:10:00|6536.69|6536.69|6531.74|6531.74|6537.15|6537.15|6530.89|6530.89|0
1653570900000|2022-05-26 13:15:00|6531.51|6531.51|6527.63|6527.63|6531.51|6531.51|6524.48|6524.48|0
1653571200000|2022-05-26 13:20:00|6527.5|6527.5|6531.01|6531.01|6531.37|6531.37|6526.67|6526.67|0
1653571500000|2022-05-26 13:25:00|6531.57|6531.57|6530.42|6530.42|6537.13|6537.13|6529.86|6529.86|0
1653571800000|2022-05-26 13:30:00|6530.79|6530.79|6551.8|6551.8|6552.15|6552.15|6527.98|6527.98|0
1653572100000|2022-05-26 13:35:00|6551.89|6551.89|6560.96|6560.96|6570.04|6570.04|6551.89|6551.89|0
1653572400000|2022-05-26 13:40:00|6560.83|6560.83|6556.39|6556.39|6563.55|6563.55|6556.34|6556.34|0
1653572700000|2022-05-26 13:45:00|6556.58|6556.58|6566.16|6566.16|6569.51|6569.51|6556.45|6556.45|0
1653573000000|2022-05-26 13:50:00|6566.08|6566.08|6568.72|6568.72|6570.94|6570.94|6563.34|6563.34|0
1653573300000|2022-05-26 13:55:00|6568.91|6568.91|6566.69|6566.69|6573.34|6573.34|6566.21|6566.21|0
1653573600000|2022-05-26 14:00:00|6566.77|6566.77|6561.6|6561.6|6569.32|6569.32|6561.57|6561.57|0
1653573900000|2022-05-26 14:05:00|6561.44|6561.44|6559.79|6559.79|6564.77|6564.77|6556.04|6556.04|0
1653574200000|2022-05-26 14:10:00|6559.76|6559.76|6578.71|6578.71|6578.71|6578.71|6555.2|6555.2|0
1653574500000|2022-05-26 14:15:00|6578.92|6578.92|6590.07|6590.07|6590.07|6590.07|6578.42|6578.42|0
1653574800000|2022-05-26 14:20:00|6590.54|6590.54|6597.16|6597.16|6598.86|6598.86|6590.54|6590.54|0
1653575100000|2022-05-26 14:25:00|6597.25|6597.25|6588.06|6588.06|6597.47|6597.47|6587.52|6587.52|0
1653575400000|2022-05-26 14:30:00|6588.13|6588.13|6580.33|6580.33|6588.76|6588.76|6579.34|6579.34|0
1653575700000|2022-05-26 14:35:00|6580.51|6580.51|6596.23|6596.23|6597.53|6597.53|6580.51|6580.51|0
1653576000000|2022-05-26 14:40:00|6596.33|6596.33|6603.93|6603.93|6604.05|6604.05|6590.27|6590.27|0
1653576300000|2022-05-26 14:45:00|6604.11|6604.11|6605.89|6605.89|6609.88|6609.88|6603.6|6603.6|0
1653576600000|2022-05-26 14:50:00|6605.95|6605.95|6611.97|6611.97|6612.79|6612.79|6605.81|6605.81|0
1653576900000|2022-05-26 14:55:00|6612.04|6612.04|6609.71|6609.71|6615.27|6615.27|6609.71|6609.71|0
1653577200000|2022-05-26 15:00:00|6610.08|6610.08|6625.23|6625.23|6625.39|6625.39|6609.54|6609.54|0
1653577500000|2022-05-26 15:05:00|6625.31|6625.31|6626.12|6626.12|6629.08|6629.08|6623.98|6623.98|0
1653577800000|2022-05-26 15:10:00|6626.83|6626.83|6631.31|6631.31|6631.51|6631.51|6623.99|6623.99|0
1653578100000|2022-05-26 15:15:00|6631.52|6631.52|6635.01|6635.01|6638.65|6638.65|6631.31|6631.31|0
1653578400000|2022-05-26 15:20:00|6634.65|6634.65|6642.14|6642.14|6643.33|6643.33|6632.83|6632.83|0
1653578700000|2022-05-26 15:25:00|6642.23|6642.23|6634.05|6634.05|6642.96|6642.96|6632.99|6632.99|0
1653635700000|2022-05-27 07:15:00|6626.39|6626.39|6611.44|6611.44|6626.6|6626.6|6610.45|6610.45|0
1653636000000|2022-05-27 07:20:00|6611.25|6611.25|6609.16|6609.16|6611.41|6611.41|6605.31|6605.31|0
1653636300000|2022-05-27 07:25:00|6609.87|6609.87|6621.48|6621.48|6621.48|6621.48|6609.87|6609.87|0
1653636600000|2022-05-27 07:30:00|6621.2|6621.2|6627.38|6627.38|6632.24|6632.24|6621.02|6621.02|0
1653636900000|2022-05-27 07:35:00|6627.55|6627.55|6621.24|6621.24|6628.22|6628.22|6618.09|6618.09|0
1653637200000|2022-05-27 07:40:00|6621.06|6621.06|6620.22|6620.22|6623.29|6623.29|6614.65|6614.65|0
1653637500000|2022-05-27 07:45:00|6621.53|6621.53|6612.54|6612.54|6622.61|6622.61|6612.54|6612.54|0
1653637800000|2022-05-27 07:50:00|6612.64|6612.64|6624.72|6624.72|6627.65|6627.65|6612.48|6612.48|0
1653638100000|2022-05-27 07:55:00|6624.08|6624.08|6613.92|6613.92|6624.48|6624.48|6613.92|6613.92|0
1653638400000|2022-05-27 08:00:00|6614.3|6614.3|6625.23|6625.23|6625.23|6625.23|6610.92|6610.92|0
1653638700000|2022-05-27 08:05:00|6625.61|6625.61|6632.46|6632.46|6634.11|6634.11|6623.67|6623.67|0
1653639000000|2022-05-27 08:10:00|6632.05|6632.05|6635.46|6635.46|6637.44|6637.44|6629.65|6629.65|0
1653639300000|2022-05-27 08:15:00|6635.82|6635.82|6643.06|6643.06|6643.49|6643.49|6635.64|6635.64|0
1653639600000|2022-05-27 08:20:00|6643|6643|6655.29|6655.29|6655.38|6655.38|6643|6643|0
1653639900000|2022-05-27 08:25:00|6655.24|6655.24|6656.5|6656.5|6667.72|6667.72|6654.68|6654.68|0
1653640200000|2022-05-27 08:30:00|6656.8|6656.8|6662.54|6662.54|6662.97|6662.97|6654.89|6654.89|0
1653640500000|2022-05-27 08:35:00|6662.57|6662.57|6662.64|6662.64|6664.41|6664.41|6660.36|6660.36|0
1653640800000|2022-05-27 08:40:00|6662.26|6662.26|6662.43|6662.43|6664.21|6664.21|6660.66|6660.66|0
1653641100000|2022-05-27 08:45:00|6662.47|6662.47|6663.39|6663.39|6667.93|6667.93|6662.47|6662.47|0
1653641400000|2022-05-27 08:50:00|6663.31|6663.31|6659.7|6659.7|6663.31|6663.31|6656.97|6656.97|0
1653641700000|2022-05-27 08:55:00|6659.86|6659.86|6666.16|6666.16|6669.45|6669.45|6659.81|6659.81|0
1653642000000|2022-05-27 09:00:00|6666.02|6666.02|6652.4|6652.4|6666.2|6666.2|6651.47|6651.47|0
1653642300000|2022-05-27 09:05:00|6652.19|6652.19|6650.29|6650.29|6654.27|6654.27|6649.67|6649.67|0
1653642600000|2022-05-27 09:10:00|6650.39|6650.39|6655.09|6655.09|6656.41|6656.41|6650.35|6650.35|0
1653642900000|2022-05-27 09:15:00|6655.04|6655.04|6651|6651|6655.05|6655.05|6650.44|6650.44|0
1653643200000|2022-05-27 09:20:00|6651.1|6651.1|6655.88|6655.88|6655.94|6655.94|6650.63|6650.63|0
1653643500000|2022-05-27 09:25:00|6656.18|6656.18|6661.87|6661.87|6662.49|6662.49|6655.95|6655.95|0
1653643800000|2022-05-27 09:30:00|6662.25|6662.25|6658.83|6658.83|6662.34|6662.34|6658.79|6658.79|0
1653644100000|2022-05-27 09:35:00|6658.74|6658.74|6651.44|6651.44|6658.74|6658.74|6650.69|6650.69|0
1653644400000|2022-05-27 09:40:00|6651.59|6651.59|6664.33|6664.33|6665.43|6665.43|6651.59|6651.59|0
1653644700000|2022-05-27 09:45:00|6664.25|6664.25|6671.1|6671.1|6671.1|6671.1|6662.98|6662.98|0
1653645000000|2022-05-27 09:50:00|6671.82|6671.82|6671.26|6671.26|6673.09|6673.09|6669.95|6669.95|0
1653645300000|2022-05-27 09:55:00|6671.06|6671.06|6667.57|6667.57|6674.89|6674.89|6666.66|6666.66|0
1653645600000|2022-05-27 10:00:00|6667.76|6667.76|6658.78|6658.78|6668.13|6668.13|6658.04|6658.04|0
1653645900000|2022-05-27 10:05:00|6658.31|6658.31|6652.89|6652.89|6658.31|6658.31|6652.7|6652.7|0
1653646200000|2022-05-27 10:10:00|6652.6|6652.6|6657.31|6657.31|6657.94|6657.94|6651.93|6651.93|0
1653646500000|2022-05-27 10:15:00|6657.09|6657.09|6652.95|6652.95|6658.41|6658.41|6652.81|6652.81|0
1653646800000|2022-05-27 10:20:00|6653.02|6653.02|6647.59|6647.59|6653.43|6653.43|6646.79|6646.79|0
1653647100000|2022-05-27 10:25:00|6648.49|6648.49|6650.34|6650.34|6650.78|6650.78|6648.18|6648.18|0
1653647400000|2022-05-27 10:30:00|6650.55|6650.55|6654.06|6654.06|6654.06|6654.06|6648.9|6648.9|0
1653647700000|2022-05-27 10:35:00|6653.87|6653.87|6662.32|6662.32|6662.89|6662.89|6653.87|6653.87|0
1653648000000|2022-05-27 10:40:00|6661.94|6661.94|6662.26|6662.26|6662.95|6662.95|6658.35|6658.35|0
1653648300000|2022-05-27 10:45:00|6662.39|6662.39|6669.84|6669.84|6670.09|6670.09|6661.67|6661.67|0
1653648600000|2022-05-27 10:50:00|6669.78|6669.78|6679.43|6679.43|6679.43|6679.43|6669.78|6669.78|0
1653648900000|2022-05-27 10:55:00|6678.98|6678.98|6677.43|6677.43|6680.85|6680.85|6676.86|6676.86|0
1653649200000|2022-05-27 11:00:00|6676.71|6676.71|6665.91|6665.91|6676.71|6676.71|6665.91|6665.91|0
1653649500000|2022-05-27 11:05:00|6664.83|6664.83|6663.22|6663.22|6666.52|6666.52|6661.66|6661.66|0
1653649800000|2022-05-27 11:10:00|6662.92|6662.92|6662.39|6662.39|6664.29|6664.29|6659.41|6659.41|0
1653650100000|2022-05-27 11:15:00|6662.31|6662.31|6667.39|6667.39|6668.25|6668.25|6662.31|6662.31|0
1653650400000|2022-05-27 11:20:00|6668.11|6668.11|6672.57|6672.57|6673.36|6673.36|6667.65|6667.65|0
1653650700000|2022-05-27 11:25:00|6672.64|6672.64|6678.47|6678.47|6679.01|6679.01|6672.17|6672.17|0
1653651000000|2022-05-27 11:30:00|6678.6|6678.6|6682.48|6682.48|6686.24|6686.24|6677.41|6677.41|0
1653651300000|2022-05-27 11:35:00|6682.11|6682.11|6675.12|6675.12|6682.11|6682.11|6675.12|6675.12|0
1653651600000|2022-05-27 11:40:00|6675.04|6675.04|6671.81|6671.81|6676.48|6676.48|6671.17|6671.17|0
1653651900000|2022-05-27 11:45:00|6671.94|6671.94|6665.29|6665.29|6671.94|6671.94|6663.4|6663.4|0
1653652200000|2022-05-27 11:50:00|6665.38|6665.38|6659.11|6659.11|6665.38|6665.38|6658.35|6658.35|0
1653652500000|2022-05-27 11:55:00|6659.24|6659.24|6662.32|6662.32|6662.32|6662.32|6658.4|6658.4|0
1653652800000|2022-05-27 12:00:00|6662.62|6662.62|6664.4|6664.4|6664.78|6664.78|6660.49|6660.49|0
1653653100000|2022-05-27 12:05:00|6664.34|6664.34|6663.3|6663.3|6664.34|6664.34|6661.23|6661.23|0
1653653400000|2022-05-27 12:10:00|6663.22|6663.22|6660.63|6660.63|6663.97|6663.97|6659.96|6659.96|0
1653653700000|2022-05-27 12:15:00|6659.91|6659.91|6657.16|6657.16|6660.37|6660.37|6656.94|6656.94|0
1653654000000|2022-05-27 12:20:00|6656.83|6656.83|6658.02|6658.02|6660.09|6660.09|6654.79|6654.79|0
1653654300000|2022-05-27 12:25:00|6657.31|6657.31|6654|6654|6657.31|6657.31|6653.66|6653.66|0
1653654600000|2022-05-27 12:30:00|6654.18|6654.18|6667.46|6667.46|6671.84|6671.84|6653.15|6653.15|0
1653654900000|2022-05-27 12:35:00|6667.3|6667.3|6671.24|6671.24|6671.36|6671.36|6667.3|6667.3|0
1653655200000|2022-05-27 12:40:00|6671.01|6671.01|6665.02|6665.02|6671.01|6671.01|6661.89|6661.89|0
1653655500000|2022-05-27 12:45:00|6665.21|6665.21|6678.35|6678.35|6679.25|6679.25|6665.06|6665.06|0
1653655800000|2022-05-27 12:50:00|6678.29|6678.29|6684.99|6684.99|6686.26|6686.26|6678.14|6678.14|0
1653656100000|2022-05-27 12:55:00|6685.08|6685.08|6688.89|6688.89|6688.89|6688.89|6684.19|6684.19|0
1653656400000|2022-05-27 13:00:00|6689.26|6689.26|6688.11|6688.11|6690.31|6690.31|6686.35|6686.35|0
1653656700000|2022-05-27 13:05:00|6688.08|6688.08|6695.97|6695.97|6696.38|6696.38|6684.95|6684.95|0
1653657000000|2022-05-27 13:10:00|6695.78|6695.78|6699.51|6699.51|6701.64|6701.64|6695.78|6695.78|0
1653657300000|2022-05-27 13:15:00|6699.41|6699.41|6688.41|6688.41|6700.33|6700.33|6688.41|6688.41|0
1653657600000|2022-05-27 13:20:00|6688.6|6688.6|6688.24|6688.24|6691.75|6691.75|6688.24|6688.24|0
1653657900000|2022-05-27 13:25:00|6687.86|6687.86|6689.28|6689.28|6690.43|6690.43|6685.99|6685.99|0
1653658200000|2022-05-27 13:30:00|6689.05|6689.05|6697.68|6697.68|6706.14|6706.14|6687.88|6687.88|0
1653658500000|2022-05-27 13:35:00|6697.62|6697.62|6701.5|6701.5|6709.56|6709.56|6694.26|6694.26|0
1653658800000|2022-05-27 13:40:00|6701.12|6701.12|6700.93|6700.93|6705.46|6705.46|6700.65|6700.65|0
1653659100000|2022-05-27 13:45:00|6701.05|6701.05|6701.73|6701.73|6708.38|6708.38|6696.66|6696.66|0
1653659400000|2022-05-27 13:50:00|6701.79|6701.79|6705.02|6705.02|6708.47|6708.47|6695.95|6695.95|0
1653659700000|2022-05-27 13:55:00|6704.95|6704.95|6712.61|6712.61|6713.69|6713.69|6704.95|6704.95|0
1653660000000|2022-05-27 14:00:00|6712.89|6712.89|6723.32|6723.32|6726.8|6726.8|6710.23|6710.23|0
1653660300000|2022-05-27 14:05:00|6723.38|6723.38|6717.3|6717.3|6724.42|6724.42|6710.87|6710.87|0
1653660600000|2022-05-27 14:10:00|6717.08|6717.08|6718.59|6718.59|6719.3|6719.3|6716.02|6716.02|0
1653660900000|2022-05-27 14:15:00|6718.78|6718.78|6726.69|6726.69|6729.89|6729.89|6718.78|6718.78|0
1653661200000|2022-05-27 14:20:00|6726.54|6726.54|6721.3|6721.3|6728.51|6728.51|6721.3|6721.3|0
1653661500000|2022-05-27 14:25:00|6721.52|6721.52|6722.13|6722.13|6722.13|6722.13|6716.39|6716.39|0
1653661800000|2022-05-27 14:30:00|6722.16|6722.16|6728.79|6728.79|6731.39|6731.39|6722.16|6722.16|0
1653662100000|2022-05-27 14:35:00|6728.71|6728.71|6721.98|6721.98|6732.93|6732.93|6721.98|6721.98|0
1653662400000|2022-05-27 14:40:00|6722.01|6722.01|6719.94|6719.94|6722.03|6722.03|6714.75|6714.75|0
1653662700000|2022-05-27 14:45:00|6720.07|6720.07|6716.94|6716.94|6720.94|6720.94|6712|6712|0
1653663000000|2022-05-27 14:50:00|6717.53|6717.53|6718.27|6718.27|6723.23|6723.23|6717.29|6717.29|0
1653663300000|2022-05-27 14:55:00|6718.99|6718.99|6714.07|6714.07|6720.73|6720.73|6712.31|6712.31|0
1653663600000|2022-05-27 15:00:00|6714.29|6714.29|6706.47|6706.47|6716.39|6716.39|6706.47|6706.47|0
1653663900000|2022-05-27 15:05:00|6706.11|6706.11|6705.51|6705.51|6709.08|6709.08|6699.91|6699.91|0
1653664200000|2022-05-27 15:10:00|6705.37|6705.37|6705.73|6705.73|6711.08|6711.08|6704.44|6704.44|0
1653664500000|2022-05-27 15:15:00|6705.92|6705.92|6712.37|6712.37|6715.22|6715.22|6705.9|6705.9|0
1653664800000|2022-05-27 15:20:00|6712.02|6712.02|6710.65|6710.65|6712.51|6712.51|6709.54|6709.54|0
1653665100000|2022-05-27 15:25:00|6710.43|6710.43|6707.05|6707.05|6711.05|6711.05|6700.96|6700.96|0
1653894900000|2022-05-30 07:15:00|6815.78|6815.78|6811.33|6811.33|6815.78|6815.78|6798.86|6798.86|0
1653895200000|2022-05-30 07:20:00|6812.11|6812.11|6787.17|6787.17|6817.5|6817.5|6787.17|6787.17|0
1653895500000|2022-05-30 07:25:00|6786.61|6786.61|6790.71|6790.71|6792.24|6792.24|6785.61|6785.61|0
1653895800000|2022-05-30 07:30:00|6791.42|6791.42|6805.15|6805.15|6805.38|6805.38|6791.42|6791.42|0
1653896100000|2022-05-30 07:35:00|6806.23|6806.23|6817.63|6817.63|6819.19|6819.19|6806.23|6806.23|0
1653896400000|2022-05-30 07:40:00|6818.16|6818.16|6811.94|6811.94|6818.39|6818.39|6808.09|6808.09|0
1653896700000|2022-05-30 07:45:00|6812.37|6812.37|6794.17|6794.17|6814.08|6814.08|6792.78|6792.78|0
1653897000000|2022-05-30 07:50:00|6794.32|6794.32|6804.34|6804.34|6805.74|6805.74|6791.15|6791.15|0
1653897300000|2022-05-30 07:55:00|6804.26|6804.26|6806.91|6806.91|6817.15|6817.15|6804.26|6804.26|0
1653897600000|2022-05-30 08:00:00|6806.64|6806.64|6823.7|6823.7|6823.7|6823.7|6805.88|6805.88|0
1653897900000|2022-05-30 08:05:00|6825.49|6825.49|6845.29|6845.29|6845.81|6845.81|6825.49|6825.49|0
1653898200000|2022-05-30 08:10:00|6846.36|6846.36|6845.69|6845.69|6846.36|6846.36|6837.9|6837.9|0
1653898500000|2022-05-30 08:15:00|6845.76|6845.76|6846.9|6846.9|6850.48|6850.48|6845.76|6845.76|0
1653898800000|2022-05-30 08:20:00|6847.79|6847.79|6853.39|6853.39|6864.3|6864.3|6845.39|6845.39|0
1653899100000|2022-05-30 08:25:00|6853.62|6853.62|6860.06|6860.06|6860.65|6860.65|6852.46|6852.46|0
1653899400000|2022-05-30 08:30:00|6860.19|6860.19|6861.85|6861.85|6862.53|6862.53|6855.83|6855.83|0
1653899700000|2022-05-30 08:35:00|6861.66|6861.66|6851.29|6851.29|6870.65|6870.65|6851.29|6851.29|0
1653900000000|2022-05-30 08:40:00|6851.95|6851.95|6843.78|6843.78|6852.08|6852.08|6839.53|6839.53|0
1653900300000|2022-05-30 08:45:00|6844.01|6844.01|6839.91|6839.91|6845.64|6845.64|6838.29|6838.29|0
1653900600000|2022-05-30 08:50:00|6839.84|6839.84|6844.31|6844.31|6847.2|6847.2|6838.75|6838.75|0
1653900900000|2022-05-30 08:55:00|6844.67|6844.67|6848.04|6848.04|6849.85|6849.85|6844.02|6844.02|0
1653901200000|2022-05-30 09:00:00|6848.12|6848.12|6853.81|6853.81|6854.3|6854.3|6848.12|6848.12|0
1653901500000|2022-05-30 09:05:00|6854.17|6854.17|6835.34|6835.34|6854.17|6854.17|6835.34|6835.34|0
1653901800000|2022-05-30 09:10:00|6834.8|6834.8|6831.27|6831.27|6834.8|6834.8|6830.88|6830.88|0
1653902100000|2022-05-30 09:15:00|6831.99|6831.99|6828.36|6828.36|6835.3|6835.3|6826.7|6826.7|0
1653902400000|2022-05-30 09:20:00|6828.67|6828.67|6829.72|6829.72|6830.96|6830.96|6826.79|6826.79|0
1653902700000|2022-05-30 09:25:00|6830.79|6830.79|6847.51|6847.51|6847.51|6847.51|6830.43|6830.43|0
1653903000000|2022-05-30 09:30:00|6847.89|6847.89|6850.13|6850.13|6851.01|6851.01|6844.96|6844.96|0
1653903300000|2022-05-30 09:35:00|6850.26|6850.26|6841.9|6841.9|6851.16|6851.16|6840.65|6840.65|0
1653903600000|2022-05-30 09:40:00|6842.28|6842.28|6844.85|6844.85|6844.85|6844.85|6839.26|6839.26|0
1653903900000|2022-05-30 09:45:00|6844.99|6844.99|6849.64|6849.64|6849.8|6849.8|6844.29|6844.29|0
1653904200000|2022-05-30 09:50:00|6849.86|6849.86|6846.09|6846.09|6854.47|6854.47|6845.31|6845.31|0
1653904500000|2022-05-30 09:55:00|6846.31|6846.31|6842.74|6842.74|6846.48|6846.48|6841.82|6841.82|0
1653904800000|2022-05-30 10:00:00|6843.04|6843.04|6839.12|6839.12|6843.24|6843.24|6835.97|6835.97|0
1653905100000|2022-05-30 10:05:00|6839.05|6839.05|6837.8|6837.8|6839.85|6839.85|6836.07|6836.07|0
1653905400000|2022-05-30 10:10:00|6838.15|6838.15|6833.81|6833.81|6838.28|6838.28|6833.29|6833.29|0
1653905700000|2022-05-30 10:15:00|6833.89|6833.89|6825.57|6825.57|6835.68|6835.68|6825.57|6825.57|0
1653906000000|2022-05-30 10:20:00|6824.5|6824.5|6817.35|6817.35|6824.5|6824.5|6817.32|6817.32|0
1653906300000|2022-05-30 10:25:00|6816.64|6816.64|6809.79|6809.79|6817.07|6817.07|6809.34|6809.34|0
1653906600000|2022-05-30 10:30:00|6809.01|6809.01|6803.99|6803.99|6809.01|6809.01|6803.99|6803.99|0
1653906900000|2022-05-30 10:35:00|6803.8|6803.8|6799.08|6799.08|6803.8|6803.8|6796.24|6796.24|0
1653907200000|2022-05-30 10:40:00|6799.28|6799.28|6803.26|6803.26|6803.53|6803.53|6799.2|6799.2|0
1653907500000|2022-05-30 10:45:00|6803.11|6803.11|6793.58|6793.58|6803.43|6803.43|6793.58|6793.58|0
1653907800000|2022-05-30 10:50:00|6793.74|6793.74|6786.45|6786.45|6794.34|6794.34|6786.35|6786.35|0
1653908100000|2022-05-30 10:55:00|6786.33|6786.33|6783.98|6783.98|6788.79|6788.79|6783.98|6783.98|0
1653908400000|2022-05-30 11:00:00|6784.38|6784.38|6780.88|6780.88|6785.74|6785.74|6780.88|6780.88|0
1653908700000|2022-05-30 11:05:00|6781.59|6781.59|6799.34|6799.34|6799.34|6799.34|6781.59|6781.59|0
1653909000000|2022-05-30 11:10:00|6799.61|6799.61|6797.19|6797.19|6801.1|6801.1|6793.85|6793.85|0
1653909300000|2022-05-30 11:15:00|6796.98|6796.98|6799.59|6799.59|6801.03|6801.03|6796.98|6796.98|0
1653909600000|2022-05-30 11:20:00|6799.72|6799.72|6812.15|6812.15|6812.15|6812.15|6799.72|6799.72|0
1653909900000|2022-05-30 11:25:00|6812.03|6812.03|6812.56|6812.56|6816.57|6816.57|6811.62|6811.62|0
1653910200000|2022-05-30 11:30:00|6812.75|6812.75|6811.69|6811.69|6814|6814|6810.82|6810.82|0
1653910500000|2022-05-30 11:35:00|6811.82|6811.82|6816.25|6816.25|6816.52|6816.52|6811.82|6811.82|0
1653910800000|2022-05-30 11:40:00|6815.89|6815.89|6814.96|6814.96|6818.2|6818.2|6813.17|6813.17|0
1653911100000|2022-05-30 11:45:00|6814.6|6814.6|6819.97|6819.97|6820.65|6820.65|6813.95|6813.95|0
1653911400000|2022-05-30 11:50:00|6820.1|6820.1|6820.04|6820.04|6826.38|6826.38|6820.04|6820.04|0
1653911700000|2022-05-30 11:55:00|6819.99|6819.99|6826.78|6826.78|6826.86|6826.86|6819.99|6819.99|0
1653912000000|2022-05-30 12:00:00|6826.7|6826.7|6820.39|6820.39|6826.96|6826.96|6819.23|6819.23|0
1653912300000|2022-05-30 12:05:00|6820.48|6820.48|6818.51|6818.51|6823.26|6823.26|6818.51|6818.51|0
1653912600000|2022-05-30 12:10:00|6818.29|6818.29|6812.2|6812.2|6818.33|6818.33|6811.75|6811.75|0
1653912900000|2022-05-30 12:15:00|6812.11|6812.11|6818.72|6818.72|6818.72|6818.72|6812.08|6812.08|0
1653913200000|2022-05-30 12:20:00|6819.02|6819.02|6811.32|6811.32|6819.02|6819.02|6811.15|6811.15|0
1653913500000|2022-05-30 12:25:00|6811.19|6811.19|6809.9|6809.9|6811.61|6811.61|6806.39|6806.39|0
1653913800000|2022-05-30 12:30:00|6809.49|6809.49|6811.96|6811.96|6814.14|6814.14|6809.49|6809.49|0
1653914100000|2022-05-30 12:35:00|6812.02|6812.02|6797.83|6797.83|6812.02|6812.02|6797.11|6797.11|0
1653914400000|2022-05-30 12:40:00|6798.18|6798.18|6805.88|6805.88|6805.88|6805.88|6796.66|6796.66|0
1653914700000|2022-05-30 12:45:00|6805.68|6805.68|6813.59|6813.59|6813.63|6813.63|6805.68|6805.68|0
1653915000000|2022-05-30 12:50:00|6813.43|6813.43|6815.79|6815.79|6816.87|6816.87|6813.34|6813.34|0
1653915300000|2022-05-30 12:55:00|6815.66|6815.66|6814.26|6814.26|6816.31|6816.31|6809.3|6809.3|0
1653915600000|2022-05-30 13:00:00|6815.01|6815.01|6821.25|6821.25|6821.25|6821.25|6813.59|6813.59|0
1653915900000|2022-05-30 13:05:00|6821.33|6821.33|6817.77|6817.77|6825.88|6825.88|6816.85|6816.85|0
1653916200000|2022-05-30 13:10:00|6817.82|6817.82|6817.24|6817.24|6818.05|6818.05|6816.57|6816.57|0
1653916500000|2022-05-30 13:15:00|6817.6|6817.6|6819.91|6819.91|6823.41|6823.41|6817.6|6817.6|0
1653916800000|2022-05-30 13:20:00|6819.7|6819.7|6810.94|6810.94|6819.7|6819.7|6809.47|6809.47|0
1653917100000|2022-05-30 13:25:00|6810.79|6810.79|6816.21|6816.21|6817.38|6817.38|6810.79|6810.79|0
1653917400000|2022-05-30 13:30:00|6816.09|6816.09|6805.36|6805.36|6819.35|6819.35|6805.22|6805.22|0
1653917700000|2022-05-30 13:35:00|6805.01|6805.01|6798.37|6798.37|6805.01|6805.01|6796.52|6796.52|0
1653918000000|2022-05-30 13:40:00|6798.07|6798.07|6813.49|6813.49|6813.49|6813.49|6797.91|6797.91|0
1653918300000|2022-05-30 13:45:00|6813.36|6813.36|6813.51|6813.51|6815.13|6815.13|6810.37|6810.37|0
1653918600000|2022-05-30 13:50:00|6814.46|6814.46|6803|6803|6815.19|6815.19|6802.69|6802.69|0
1653918900000|2022-05-30 13:55:00|6803.15|6803.15|6808.2|6808.2|6809.29|6809.29|6803.15|6803.15|0
1653919200000|2022-05-30 14:00:00|6807.63|6807.63|6810.58|6810.58|6810.58|6810.58|6807.63|6807.63|0
1653919500000|2022-05-30 14:05:00|6810.66|6810.66|6800.67|6800.67|6811.66|6811.66|6800.21|6800.21|0
1653919800000|2022-05-30 14:10:00|6800.89|6800.89|6807.17|6807.17|6807.17|6807.17|6800.89|6800.89|0
1653920100000|2022-05-30 14:15:00|6807.23|6807.23|6803.42|6803.42|6807.52|6807.52|6802.04|6802.04|0
1653920400000|2022-05-30 14:20:00|6804.85|6804.85|6803.16|6803.16|6809.7|6809.7|6803|6803|0
1653920700000|2022-05-30 14:25:00|6802.79|6802.79|6805.76|6805.76|6807.49|6807.49|6800.47|6800.47|0
1653921000000|2022-05-30 14:30:00|6805.54|6805.54|6807.71|6807.71|6810.21|6810.21|6805.37|6805.37|0
1653921300000|2022-05-30 14:35:00|6807.5|6807.5|6801.04|6801.04|6807.5|6807.5|6796.93|6796.93|0
1653921600000|2022-05-30 14:40:00|6800.96|6800.96|6796.9|6796.9|6802.74|6802.74|6796.9|6796.9|0
1653921900000|2022-05-30 14:45:00|6796.75|6796.75|6803.05|6803.05|6804.25|6804.25|6796.32|6796.32|0
1653922200000|2022-05-30 14:50:00|6803.35|6803.35|6812.51|6812.51|6813.95|6813.95|6803.35|6803.35|0
1653922500000|2022-05-30 14:55:00|6812.62|6812.62|6816.72|6816.72|6818.47|6818.47|6812.62|6812.62|0
1653922800000|2022-05-30 15:00:00|6816.91|6816.91|6813.42|6813.42|6817.63|6817.63|6812.01|6812.01|0
1653923100000|2022-05-30 15:05:00|6813.78|6813.78|6818.23|6818.23|6818.23|6818.23|6812.22|6812.22|0
1653923400000|2022-05-30 15:10:00|6818.42|6818.42|6818.08|6818.08|6821.8|6821.8|6818.04|6818.04|0
1653923700000|2022-05-30 15:15:00|6818.18|6818.18|6806.14|6806.14|6818.18|6818.18|6805.53|6805.53|0
1653924000000|2022-05-30 15:20:00|6806.07|6806.07|6812.36|6812.36|6814.94|6814.94|6803.65|6803.65|0
1653924300000|2022-05-30 15:25:00|6812.28|6812.28|6810.59|6810.59|6812.85|6812.85|6808.89|6808.89|0
1653981300000|2022-05-31 07:15:00|6731.63|6731.63|6708.19|6708.19|6732.45|6732.45|6707.63|6707.63|0
1653981600000|2022-05-31 07:20:00|6707.82|6707.82|6707.36|6707.36|6708.45|6708.45|6696.11|6696.11|0
1653981900000|2022-05-31 07:25:00|6707.59|6707.59|6716.16|6716.16|6723.53|6723.53|6707.59|6707.59|0
1653982200000|2022-05-31 07:30:00|6714.97|6714.97|6722.92|6722.92|6730.02|6730.02|6711.6|6711.6|0
1653982500000|2022-05-31 07:35:00|6723.15|6723.15|6712.57|6712.57|6725.68|6725.68|6711.49|6711.49|0
1653982800000|2022-05-31 07:40:00|6712.21|6712.21|6722.55|6722.55|6722.55|6722.55|6709.62|6709.62|0
1653983100000|2022-05-31 07:45:00|6722.48|6722.48|6727.53|6727.53|6737.32|6737.32|6722.48|6722.48|0
1653983400000|2022-05-31 07:50:00|6728|6728|6718.67|6718.67|6728|6728|6716.18|6716.18|0
1653983700000|2022-05-31 07:55:00|6718.93|6718.93|6734.5|6734.5|6740.56|6740.56|6718.93|6718.93|0
1653984000000|2022-05-31 08:00:00|6734.58|6734.58|6755.12|6755.12|6755.58|6755.58|6734.57|6734.57|0
1653984300000|2022-05-31 08:05:00|6754.53|6754.53|6767.31|6767.31|6767.31|6767.31|6753.99|6753.99|0
1653984600000|2022-05-31 08:10:00|6767.18|6767.18|6778.72|6778.72|6780.73|6780.73|6764.96|6764.96|0
1653984900000|2022-05-31 08:15:00|6778.13|6778.13|6782.91|6782.91|6784.58|6784.58|6777.45|6777.45|0
1653985200000|2022-05-31 08:20:00|6782.72|6782.72|6777.37|6777.37|6783.83|6783.83|6776.51|6776.51|0
1653985500000|2022-05-31 08:25:00|6777.59|6777.59|6775.85|6775.85|6778.69|6778.69|6769.95|6769.95|0
1653985800000|2022-05-31 08:30:00|6775.63|6775.63|6776.23|6776.23|6779.45|6779.45|6774.04|6774.04|0
1653986100000|2022-05-31 08:35:00|6776.31|6776.31|6765.33|6765.33|6776.31|6776.31|6763.6|6763.6|0
1653986400000|2022-05-31 08:40:00|6765.25|6765.25|6766.18|6766.18|6767.49|6767.49|6762.12|6762.12|0
1653986700000|2022-05-31 08:45:00|6765.8|6765.8|6754.86|6754.86|6765.8|6765.8|6754.86|6754.86|0
1653987000000|2022-05-31 08:50:00|6754.6|6754.6|6751.71|6751.71|6754.6|6754.6|6746.6|6746.6|0
1653987300000|2022-05-31 08:55:00|6751.91|6751.91|6758.81|6758.81|6758.93|6758.93|6751.67|6751.67|0
1653987600000|2022-05-31 09:00:00|6758.34|6758.34|6746.4|6746.4|6758.34|6758.34|6743.38|6743.38|0
1653987900000|2022-05-31 09:05:00|6746.32|6746.32|6741.14|6741.14|6746.32|6746.32|6741.14|6741.14|0
1653988200000|2022-05-31 09:10:00|6741.01|6741.01|6721.77|6721.77|6741.79|6741.79|6721.66|6721.66|0
1653988500000|2022-05-31 09:15:00|6721.83|6721.83|6719.3|6719.3|6722.5|6722.5|6718.12|6718.12|0
1653988800000|2022-05-31 09:20:00|6719.17|6719.17|6715.68|6715.68|6723.11|6723.11|6715.68|6715.68|0
1653989100000|2022-05-31 09:25:00|6715.62|6715.62|6722.17|6722.17|6722.17|6722.17|6715.34|6715.34|0
1653989400000|2022-05-31 09:30:00|6721.81|6721.81|6721.3|6721.3|6726.48|6726.48|6720.94|6720.94|0
1653989700000|2022-05-31 09:35:00|6721.19|6721.19|6703.8|6703.8|6721.19|6721.19|6703.03|6703.03|0
1653990000000|2022-05-31 09:40:00|6704.26|6704.26|6705.96|6705.96|6706.23|6706.23|6700.68|6700.68|0
1653990300000|2022-05-31 09:45:00|6705.81|6705.81|6718.74|6718.74|6718.74|6718.74|6704.77|6704.77|0
1653990600000|2022-05-31 09:50:00|6718.61|6718.61|6718.47|6718.47|6720.81|6720.81|6717.94|6717.94|0
1653990900000|2022-05-31 09:55:00|6718.29|6718.29|6715.2|6715.2|6718.59|6718.59|6711.05|6711.05|0
1653991200000|2022-05-31 10:00:00|6715.09|6715.09|6710.82|6710.82|6716.57|6716.57|6710.69|6710.69|0
1653991500000|2022-05-31 10:05:00|6710.63|6710.63|6712.54|6712.54|6713.15|6713.15|6710.15|6710.15|0
1653991800000|2022-05-31 10:10:00|6712.47|6712.47|6716.05|6716.05|6717.75|6717.75|6712.07|6712.07|0
1653992100000|2022-05-31 10:15:00|6715.82|6715.82|6721.59|6721.59|6721.59|6721.59|6714.45|6714.45|0
1653992400000|2022-05-31 10:20:00|6721.44|6721.44|6717.22|6717.22|6721.57|6721.57|6715.82|6715.82|0
1653992700000|2022-05-31 10:25:00|6717.37|6717.37|6721.35|6721.35|6721.35|6721.35|6716.6|6716.6|0
1653993000000|2022-05-31 10:30:00|6721.53|6721.53|6733.36|6733.36|6733.49|6733.49|6721.02|6721.02|0
1653993300000|2022-05-31 10:35:00|6733.28|6733.28|6726.93|6726.93|6734.29|6734.29|6726|6726|0
1653993600000|2022-05-31 10:40:00|6727.29|6727.29|6741.23|6741.23|6742.43|6742.43|6727.29|6727.29|0
1653993900000|2022-05-31 10:45:00|6740.15|6740.15|6746.32|6746.32|6746.39|6746.39|6739.85|6739.85|0
1653994200000|2022-05-31 10:50:00|6745.96|6745.96|6746.07|6746.07|6749.56|6749.56|6745.77|6745.77|0
1653994500000|2022-05-31 10:55:00|6746.14|6746.14|6737.29|6737.29|6746.51|6746.51|6735.66|6735.66|0
1653994800000|2022-05-31 11:00:00|6736.52|6736.52|6738.32|6738.32|6740.86|6740.86|6735.56|6735.56|0
1653995100000|2022-05-31 11:05:00|6738.17|6738.17|6748.73|6748.73|6749.14|6749.14|6738.17|6738.17|0
1653995400000|2022-05-31 11:10:00|6748.66|6748.66|6739.37|6739.37|6749.94|6749.94|6739.37|6739.37|0
1653995700000|2022-05-31 11:15:00|6739.73|6739.73|6732.95|6732.95|6741.39|6741.39|6732.5|6732.5|0
1653996000000|2022-05-31 11:20:00|6732.77|6732.77|6726.27|6726.27|6733.07|6733.07|6726.25|6726.25|0
1653996300000|2022-05-31 11:25:00|6726.63|6726.63|6724.91|6724.91|6727.73|6727.73|6723.47|6723.47|0
1653996600000|2022-05-31 11:30:00|6725.09|6725.09|6720.97|6720.97|6725.23|6725.23|6719.99|6719.99|0
1653996900000|2022-05-31 11:35:00|6720.38|6720.38|6727.46|6727.46|6730.14|6730.14|6720.38|6720.38|0
1653997200000|2022-05-31 11:40:00|6727.65|6727.65|6726.07|6726.07|6728.07|6728.07|6725.31|6725.31|0
1653997500000|2022-05-31 11:45:00|6725.92|6725.92|6738.43|6738.43|6738.78|6738.78|6724.53|6724.53|0
1653997800000|2022-05-31 11:50:00|6738.35|6738.35|6738.2|6738.2|6739.83|6739.83|6735.78|6735.78|0
1653998100000|2022-05-31 11:55:00|6738.43|6738.43|6742.11|6742.11|6742.75|6742.75|6736.23|6736.23|0
1653998400000|2022-05-31 12:00:00|6742.03|6742.03|6737|6737|6742.43|6742.43|6736.98|6736.98|0
1653998700000|2022-05-31 12:05:00|6737.36|6737.36|6731.17|6731.17|6737.96|6737.96|6730.56|6730.56|0
1653999000000|2022-05-31 12:10:00|6731.64|6731.64|6727.17|6727.17|6731.89|6731.89|6725.47|6725.47|0
1653999300000|2022-05-31 12:15:00|6726.82|6726.82|6738.35|6738.35|6738.48|6738.48|6726.82|6726.82|0
1653999600000|2022-05-31 12:20:00|6738.05|6738.05|6731.82|6731.82|6738.43|6738.43|6731.27|6731.27|0
1653999900000|2022-05-31 12:25:00|6732.13|6732.13|6732.48|6732.48|6734.69|6734.69|6730.92|6730.92|0
1654000200000|2022-05-31 12:30:00|6732.35|6732.35|6723.03|6723.03|6732.75|6732.75|6721.66|6721.66|0
1654000500000|2022-05-31 12:35:00|6722.94|6722.94|6717.51|6717.51|6723.68|6723.68|6716.12|6716.12|0
1654000800000|2022-05-31 12:40:00|6717.4|6717.4|6711.71|6711.71|6718.59|6718.59|6711.42|6711.42|0
1654001100000|2022-05-31 12:45:00|6711.52|6711.52|6724.35|6724.35|6724.35|6724.35|6709.47|6709.47|0
1654001400000|2022-05-31 12:50:00|6724.94|6724.94|6721.9|6721.9|6725.3|6725.3|6719.78|6719.78|0
1654001700000|2022-05-31 12:55:00|6721.55|6721.55|6719.02|6719.02|6723.25|6723.25|6719.02|6719.02|0
1654002000000|2022-05-31 13:00:00|6717.23|6717.23|6713.03|6713.03|6717.6|6717.6|6712.42|6712.42|0
1654002300000|2022-05-31 13:05:00|6712.95|6712.95|6710.81|6710.81|6716.12|6716.12|6709.56|6709.56|0
1654002600000|2022-05-31 13:10:00|6710.94|6710.94|6722.47|6722.47|6722.66|6722.66|6710.94|6710.94|0
1654002900000|2022-05-31 13:15:00|6722.63|6722.63|6723.92|6723.92|6724.62|6724.62|6722.43|6722.43|0
1654003200000|2022-05-31 13:20:00|6723.57|6723.57|6717.08|6717.08|6723.57|6723.57|6716.66|6716.66|0
1654003500000|2022-05-31 13:25:00|6717.23|6717.23|6721.25|6721.25|6724.53|6724.53|6717.08|6717.08|0
1654003800000|2022-05-31 13:30:00|6721.33|6721.33|6711.55|6711.55|6730.06|6730.06|6711.55|6711.55|0
1654004100000|2022-05-31 13:35:00|6711.47|6711.47|6718.74|6718.74|6728.4|6728.4|6711.47|6711.47|0
1654004400000|2022-05-31 13:40:00|6717.38|6717.38|6704.08|6704.08|6718.8|6718.8|6703.97|6703.97|0
1654004700000|2022-05-31 13:45:00|6704.24|6704.24|6723.43|6723.43|6735.1|6735.1|6704.07|6704.07|0
1654005000000|2022-05-31 13:50:00|6723.14|6723.14|6710.63|6710.63|6724.19|6724.19|6704.74|6704.74|0
1654005300000|2022-05-31 13:55:00|6710.28|6710.28|6720.24|6720.24|6728.78|6728.78|6709.94|6709.94|0
1654005600000|2022-05-31 14:00:00|6720.44|6720.44|6703.68|6703.68|6724.78|6724.78|6703.68|6703.68|0
1654005900000|2022-05-31 14:05:00|6703.6|6703.6|6700.42|6700.42|6709.42|6709.42|6700.17|6700.17|0
1654006200000|2022-05-31 14:10:00|6700.31|6700.31|6713.69|6713.69|6713.69|6713.69|6695.07|6695.07|0
1654006500000|2022-05-31 14:15:00|6713.88|6713.88|6741.62|6741.62|6741.62|6741.62|6713.88|6713.88|0
1654006800000|2022-05-31 14:20:00|6741.75|6741.75|6749.68|6749.68|6750.4|6750.4|6741.75|6741.75|0
1654007100000|2022-05-31 14:25:00|6750|6750|6745.85|6745.85|6751.7|6751.7|6745.13|6745.13|0
1654007400000|2022-05-31 14:30:00|6745.73|6745.73|6744.39|6744.39|6751.22|6751.22|6742.16|6742.16|0
1654007700000|2022-05-31 14:35:00|6744.16|6744.16|6744.02|6744.02|6745.68|6745.68|6738.19|6738.19|0
1654008000000|2022-05-31 14:40:00|6744.4|6744.4|6753.01|6753.01|6753.86|6753.86|6744.17|6744.17|0
1654008300000|2022-05-31 14:45:00|6753.19|6753.19|6754.94|6754.94|6759.79|6759.79|6752.3|6752.3|0
1654008600000|2022-05-31 14:50:00|6754.88|6754.88|6763.07|6763.07|6763.79|6763.79|6753.47|6753.47|0
1654008900000|2022-05-31 14:55:00|6764.04|6764.04|6754.24|6754.24|6765.4|6765.4|6752.62|6752.62|0
1654009200000|2022-05-31 15:00:00|6754.18|6754.18|6769.52|6769.52|6769.52|6769.52|6754.18|6754.18|0
1654009500000|2022-05-31 15:05:00|6769.45|6769.45|6751.93|6751.93|6769.66|6769.66|6751.76|6751.76|0
1654009800000|2022-05-31 15:10:00|6751.69|6751.69|6744.13|6744.13|6755.23|6755.23|6744.13|6744.13|0
1654010100000|2022-05-31 15:15:00|6743.98|6743.98|6744.1|6744.1|6746.28|6746.28|6742|6742|0
1654010400000|2022-05-31 15:20:00|6744.04|6744.04|6737.75|6737.75|6744.62|6744.62|6737.75|6737.75|0
1654010700000|2022-05-31 15:25:00|6737.91|6737.91|6724.33|6724.33|6743.97|6743.97|6720.05|6720.05|0
1654067700000|2022-06-01 07:15:00|6756.93|6756.93|6754.61|6754.61|6760.81|6760.81|6747.9|6747.9|0
1654068000000|2022-06-01 07:20:00|6754.83|6754.83|6738.3|6738.3|6754.83|6754.83|6730.16|6730.16|0
1654068300000|2022-06-01 07:25:00|6738.12|6738.12|6735.51|6735.51|6742.68|6742.68|6735.43|6735.43|0
1654068600000|2022-06-01 07:30:00|6735.46|6735.46|6737.43|6737.43|6737.7|6737.7|6727.62|6727.62|0
1654068900000|2022-06-01 07:35:00|6737.32|6737.32|6738.36|6738.36|6740.4|6740.4|6731.57|6731.57|0
1654069200000|2022-06-01 07:40:00|6738.55|6738.55|6729.64|6729.64|6738.55|6738.55|6723.58|6723.58|0
1654069500000|2022-06-01 07:45:00|6729.83|6729.83|6729.01|6729.01|6731.93|6731.93|6724.91|6724.91|0
1654069800000|2022-06-01 07:50:00|6729.17|6729.17|6713.59|6713.59|6731.76|6731.76|6711.35|6711.35|0
1654070100000|2022-06-01 07:55:00|6713.81|6713.81|6717.39|6717.39|6719.21|6719.21|6713.81|6713.81|0
1654070400000|2022-06-01 08:00:00|6717.51|6717.51|6717.44|6717.44|6717.86|6717.86|6712.49|6712.49|0
1654070700000|2022-06-01 08:05:00|6718.2|6718.2|6689.12|6689.12|6720.98|6720.98|6687.48|6687.48|0
1654071000000|2022-06-01 08:10:00|6689.04|6689.04|6690.66|6690.66|6693.68|6693.68|6687.86|6687.86|0
1654071300000|2022-06-01 08:15:00|6690.3|6690.3|6687.82|6687.82|6691.79|6691.79|6686.56|6686.56|0
1654071600000|2022-06-01 08:20:00|6687.9|6687.9|6690.22|6690.22|6691.36|6691.36|6685.82|6685.82|0
1654071900000|2022-06-01 08:25:00|6690.11|6690.11|6705.2|6705.2|6705.79|6705.79|6689.92|6689.92|0
1654072200000|2022-06-01 08:30:00|6705.66|6705.66|6716.49|6716.49|6720.24|6720.24|6704.71|6704.71|0
1654072500000|2022-06-01 08:35:00|6716.57|6716.57|6708.61|6708.61|6717.27|6717.27|6708.38|6708.38|0
1654072800000|2022-06-01 08:40:00|6708.53|6708.53|6706.57|6706.57|6708.62|6708.62|6704.66|6704.66|0
1654073100000|2022-06-01 08:45:00|6706.72|6706.72|6716.53|6716.53|6718.23|6718.23|6706.72|6706.72|0
1654073400000|2022-06-01 08:50:00|6715.94|6715.94|6710.86|6710.86|6716.05|6716.05|6710.86|6710.86|0
1654073700000|2022-06-01 08:55:00|6711.08|6711.08|6710.96|6710.96|6713.18|6713.18|6710.56|6710.56|0
1654074000000|2022-06-01 09:00:00|6710.73|6710.73|6718.81|6718.81|6718.81|6718.81|6710.71|6710.71|0
1654074300000|2022-06-01 09:05:00|6718.72|6718.72|6728.46|6728.46|6729.35|6729.35|6718.72|6718.72|0
1654074600000|2022-06-01 09:10:00|6728.84|6728.84|6725.65|6725.65|6729.02|6729.02|6721.39|6721.39|0
1654074900000|2022-06-01 09:15:00|6725.8|6725.8|6713.58|6713.58|6727.2|6727.2|6713.4|6713.4|0
1654075200000|2022-06-01 09:20:00|6713.66|6713.66|6701.61|6701.61|6713.74|6713.74|6701.61|6701.61|0
1654075500000|2022-06-01 09:25:00|6701.69|6701.69|6712.85|6712.85|6713.36|6713.36|6700.45|6700.45|0
1654075800000|2022-06-01 09:30:00|6713|6713|6707.44|6707.44|6717.66|6717.66|6705.56|6705.56|0
1654076100000|2022-06-01 09:35:00|6707.68|6707.68|6715.84|6715.84|6715.84|6715.84|6706.95|6706.95|0
1654076400000|2022-06-01 09:40:00|6715.88|6715.88|6707.12|6707.12|6716.03|6716.03|6706.87|6706.87|0
1654076700000|2022-06-01 09:45:00|6707.56|6707.56|6703.94|6703.94|6707.56|6707.56|6699.91|6699.91|0
1654077000000|2022-06-01 09:50:00|6703.79|6703.79|6708.88|6708.88|6709.67|6709.67|6701.07|6701.07|0
1654077300000|2022-06-01 09:55:00|6708.41|6708.41|6708.69|6708.69|6709.59|6709.59|6706.96|6706.96|0
1654077600000|2022-06-01 10:00:00|6708.8|6708.8|6692.88|6692.88|6709.04|6709.04|6692.88|6692.88|0
1654077900000|2022-06-01 10:05:00|6692.67|6692.67|6683.6|6683.6|6692.9|6692.9|6683.47|6683.47|0
1654078200000|2022-06-01 10:10:00|6683.14|6683.14|6676.91|6676.91|6684.67|6684.67|6674.3|6674.3|0
1654078500000|2022-06-01 10:15:00|6676.55|6676.55|6683.29|6683.29|6683.44|6683.44|6676.38|6676.38|0
1654078800000|2022-06-01 10:20:00|6683.65|6683.65|6692.05|6692.05|6692.05|6692.05|6683.65|6683.65|0
1654079100000|2022-06-01 10:25:00|6691.86|6691.86|6690.03|6690.03|6691.86|6691.86|6689.01|6689.01|0
1654079400000|2022-06-01 10:30:00|6691.11|6691.11|6698.66|6698.66|6699.43|6699.43|6690.42|6690.42|0
1654079700000|2022-06-01 10:35:00|6698.58|6698.58|6694.41|6694.41|6699.76|6699.76|6694.41|6694.41|0
1654080000000|2022-06-01 10:40:00|6694.72|6694.72|6694.9|6694.9|6696.36|6696.36|6694.03|6694.03|0
1654080300000|2022-06-01 10:45:00|6694.85|6694.85|6690.52|6690.52|6695.34|6695.34|6690.52|6690.52|0
1654080600000|2022-06-01 10:50:00|6690.41|6690.41|6686.74|6686.74|6691.47|6691.47|6686.56|6686.56|0
1654080900000|2022-06-01 10:55:00|6686.18|6686.18|6680.55|6680.55|6687.3|6687.3|6680.55|6680.55|0
1654081200000|2022-06-01 11:00:00|6680.51|6680.51|6684.59|6684.59|6686.29|6686.29|6678.89|6678.89|0
1654081500000|2022-06-01 11:05:00|6684.98|6684.98|6695.88|6695.88|6695.88|6695.88|6684.76|6684.76|0
1654081800000|2022-06-01 11:10:00|6696.1|6696.1|6690.36|6690.36|6698.69|6698.69|6689.35|6689.35|0
1654082100000|2022-06-01 11:15:00|6690.52|6690.52|6691.25|6691.25|6694.73|6694.73|6690.52|6690.52|0
1654082400000|2022-06-01 11:20:00|6691.33|6691.33|6694.21|6694.21|6695.42|6695.42|6689.46|6689.46|0
1654082700000|2022-06-01 11:25:00|6693.85|6693.85|6692.94|6692.94|6696.2|6696.2|6691.96|6691.96|0
1654083000000|2022-06-01 11:30:00|6693.09|6693.09|6696.81|6696.81|6697.69|6697.69|6692.4|6692.4|0
1654083300000|2022-06-01 11:35:00|6697.04|6697.04|6696.11|6696.11|6698.87|6698.87|6696.06|6696.06|0
1654083600000|2022-06-01 11:40:00|6695.99|6695.99|6692.41|6692.41|6695.99|6695.99|6691.07|6691.07|0
1654083900000|2022-06-01 11:45:00|6692.49|6692.49|6705.29|6705.29|6705.54|6705.54|6692.49|6692.49|0
1654084200000|2022-06-01 11:50:00|6705.52|6705.52|6701.63|6701.63|6708.34|6708.34|6701.16|6701.16|0
1654084500000|2022-06-01 11:55:00|6701.91|6701.91|6703.44|6703.44|6704.67|6704.67|6701.85|6701.85|0
1654084800000|2022-06-01 12:00:00|6703.59|6703.59|6706.26|6706.26|6707.75|6707.75|6703.59|6703.59|0
1654085100000|2022-06-01 12:05:00|6705.85|6705.85|6705.3|6705.3|6708.02|6708.02|6704.28|6704.28|0
1654085400000|2022-06-01 12:10:00|6705.15|6705.15|6706.44|6706.44|6706.44|6706.44|6702.12|6702.12|0
1654085700000|2022-06-01 12:15:00|6706.36|6706.36|6707.2|6707.2|6707.71|6707.71|6704.67|6704.67|0
1654086000000|2022-06-01 12:20:00|6706.95|6706.95|6712.82|6712.82|6713.04|6713.04|6704.8|6704.8|0
1654086300000|2022-06-01 12:25:00|6713.06|6713.06|6715.95|6715.95|6716.45|6716.45|6710.32|6710.32|0
1654086600000|2022-06-01 12:30:00|6714.52|6714.52|6715.32|6715.32|6718.18|6718.18|6713.72|6713.72|0
1654086900000|2022-06-01 12:35:00|6715.53|6715.53|6712.69|6712.69|6715.97|6715.97|6709.92|6709.92|0
1654087200000|2022-06-01 12:40:00|6712.39|6712.39|6717.02|6717.02|6717.02|6717.02|6712.39|6712.39|0
1654087500000|2022-06-01 12:45:00|6716.86|6716.86|6704.76|6704.76|6716.86|6716.86|6703.5|6703.5|0
1654087800000|2022-06-01 12:50:00|6704.84|6704.84|6701.67|6701.67|6707.27|6707.27|6701.67|6701.67|0
1654088100000|2022-06-01 12:55:00|6701.29|6701.29|6701.07|6701.07|6704.35|6704.35|6700.24|6700.24|0
1654088400000|2022-06-01 13:00:00|6701.26|6701.26|6698.68|6698.68|6703.17|6703.17|6696.59|6696.59|0
1654088700000|2022-06-01 13:05:00|6698.82|6698.82|6710.74|6710.74|6710.74|6710.74|6698.82|6698.82|0
1654089000000|2022-06-01 13:10:00|6710.89|6710.89|6719.51|6719.51|6719.63|6719.63|6710.89|6710.89|0
1654089300000|2022-06-01 13:15:00|6719.56|6719.56|6723.47|6723.47|6723.56|6723.56|6719.46|6719.46|0
1654089600000|2022-06-01 13:20:00|6723.22|6723.22|6718.94|6718.94|6723.38|6723.38|6718.94|6718.94|0
1654089900000|2022-06-01 13:25:00|6719.02|6719.02|6717.39|6717.39|6719.67|6719.67|6715.33|6715.33|0
1654090200000|2022-06-01 13:30:00|6717.26|6717.26|6714.24|6714.24|6730.59|6730.59|6712.86|6712.86|0
1654090500000|2022-06-01 13:35:00|6714.17|6714.17|6701.91|6701.91|6715.61|6715.61|6701.27|6701.27|0
1654090800000|2022-06-01 13:40:00|6701.75|6701.75|6701.34|6701.34|6708.03|6708.03|6698.15|6698.15|0
1654091100000|2022-06-01 13:45:00|6701.42|6701.42|6698.64|6698.64|6704.66|6704.66|6693.7|6693.7|0
1654091400000|2022-06-01 13:50:00|6698.48|6698.48|6701.44|6701.44|6703.87|6703.87|6695.93|6695.93|0
1654091700000|2022-06-01 13:55:00|6701.73|6701.73|6688.15|6688.15|6705.96|6705.96|6686.84|6686.84|0
1654092000000|2022-06-01 14:00:00|6688.71|6688.71|6675.33|6675.33|6688.71|6688.71|6675.27|6675.27|0
1654092300000|2022-06-01 14:05:00|6675.51|6675.51|6653.09|6653.09|6675.57|6675.57|6651.46|6651.46|0
1654092600000|2022-06-01 14:10:00|6652.73|6652.73|6652.77|6652.77|6663.19|6663.19|6645.44|6645.44|0
1654092900000|2022-06-01 14:15:00|6652.62|6652.62|6638.15|6638.15|6652.62|6652.62|6638.15|6638.15|0
1654093200000|2022-06-01 14:20:00|6638.33|6638.33|6640.76|6640.76|6646.74|6646.74|6638.1|6638.1|0
1654093500000|2022-06-01 14:25:00|6640.87|6640.87|6625.31|6625.31|6643.68|6643.68|6624.77|6624.77|0
1654093800000|2022-06-01 14:30:00|6625.17|6625.17|6615.58|6615.58|6627.81|6627.81|6615.34|6615.34|0
1654094100000|2022-06-01 14:35:00|6615.62|6615.62|6605.27|6605.27|6615.62|6615.62|6599.46|6599.46|0
1654094400000|2022-06-01 14:40:00|6605.49|6605.49|6622.73|6622.73|6624.25|6624.25|6604.74|6604.74|0
1654094700000|2022-06-01 14:45:00|6622.6|6622.6|6614.8|6614.8|6630.56|6630.56|6614.78|6614.78|0
1654095000000|2022-06-01 14:50:00|6614.57|6614.57|6622.36|6622.36|6623.32|6623.32|6612.11|6612.11|0
1654095300000|2022-06-01 14:55:00|6622.47|6622.47|6623.22|6623.22|6627.66|6627.66|6622.47|6622.47|0
1654095600000|2022-06-01 15:00:00|6622.93|6622.93|6593.98|6593.98|6622.93|6622.93|6593.98|6593.98|0
1654095900000|2022-06-01 15:05:00|6593.83|6593.83|6587.08|6587.08|6600.41|6600.41|6586.44|6586.44|0
1654096200000|2022-06-01 15:10:00|6586.97|6586.97|6583.48|6583.48|6590.75|6590.75|6583.42|6583.42|0
1654096500000|2022-06-01 15:15:00|6583.4|6583.4|6574.91|6574.91|6584.76|6584.76|6574.18|6574.18|0
1654096800000|2022-06-01 15:20:00|6574.85|6574.85|6572.39|6572.39|6574.85|6574.85|6567.14|6567.14|0
1654097100000|2022-06-01 15:25:00|6572.26|6572.26|6566.2|6566.2|6572.53|6572.53|6564.47|6564.47|0
1654499700000|2022-06-06 07:15:00|6674.34|6674.34|6682.1|6682.1|6682.63|6682.63|6667.75|6667.75|0
1654500000000|2022-06-06 07:20:00|6681.34|6681.34|6694.9|6694.9|6694.96|6694.96|6675.53|6675.53|0
1654500300000|2022-06-06 07:25:00|6694.75|6694.75|6698.29|6698.29|6698.29|6698.29|6685.84|6685.84|0
1654500600000|2022-06-06 07:30:00|6695.95|6695.95|6681.33|6681.33|6696.31|6696.31|6681.33|6681.33|0
1654500900000|2022-06-06 07:35:00|6681.13|6681.13|6667.6|6667.6|6681.13|6681.13|6659.38|6659.38|0
1654501200000|2022-06-06 07:40:00|6666.92|6666.92|6664.15|6664.15|6670.63|6670.63|6661.96|6661.96|0
1654501500000|2022-06-06 07:45:00|6664.04|6664.04|6669.44|6669.44|6670.57|6670.57|6663.62|6663.62|0
1654501800000|2022-06-06 07:50:00|6669.67|6669.67|6678.29|6678.29|6681.51|6681.51|6668.3|6668.3|0
1654502100000|2022-06-06 07:55:00|6677.98|6677.98|6677.25|6677.25|6678.23|6678.23|6672.41|6672.41|0
1654502400000|2022-06-06 08:00:00|6677.22|6677.22|6685.57|6685.57|6687.6|6687.6|6677.16|6677.16|0
1654502700000|2022-06-06 08:05:00|6685.7|6685.7|6672.31|6672.31|6688.32|6688.32|6671.57|6671.57|0
1654503000000|2022-06-06 08:10:00|6672.24|6672.24|6663.36|6663.36|6672.24|6672.24|6662.66|6662.66|0
1654503300000|2022-06-06 08:15:00|6663.55|6663.55|6655.32|6655.32|6664.24|6664.24|6654.59|6654.59|0
1654503600000|2022-06-06 08:20:00|6655.4|6655.4|6643.52|6643.52|6655.4|6655.4|6643.46|6643.46|0
1654503900000|2022-06-06 08:25:00|6643.75|6643.75|6654.89|6654.89|6655.1|6655.1|6642.77|6642.77|0
1654504200000|2022-06-06 08:30:00|6654.52|6654.52|6658.51|6658.51|6658.61|6658.61|6650.34|6650.34|0
1654504500000|2022-06-06 08:35:00|6658.89|6658.89|6667.17|6667.17|6667.65|6667.65|6658.34|6658.34|0
1654504800000|2022-06-06 08:40:00|6667.3|6667.3|6668.68|6668.68|6670.34|6670.34|6666.18|6666.18|0
1654505100000|2022-06-06 08:45:00|6669.06|6669.06|6670.44|6670.44|6672.03|6672.03|6664.84|6664.84|0
1654505400000|2022-06-06 08:50:00|6670.63|6670.63|6670.67|6670.67|6673.29|6673.29|6669.6|6669.6|0
1654505700000|2022-06-06 08:55:00|6670.08|6670.08|6661.2|6661.2|6670.23|6670.23|6661.2|6661.2|0
1654506000000|2022-06-06 09:00:00|6661.15|6661.15|6662.26|6662.26|6662.61|6662.61|6660.76|6660.76|0
1654506300000|2022-06-06 09:05:00|6663.69|6663.69|6659.19|6659.19|6663.75|6663.75|6658.88|6658.88|0
1654506600000|2022-06-06 09:10:00|6659|6659|6657.12|6657.12|6664.2|6664.2|6656.67|6656.67|0
1654506900000|2022-06-06 09:15:00|6656.97|6656.97|6661.75|6661.75|6665.15|6665.15|6656.86|6656.86|0
1654507200000|2022-06-06 09:20:00|6661.44|6661.44|6654.01|6654.01|6661.99|6661.99|6653.96|6653.96|0
1654507500000|2022-06-06 09:25:00|6654.31|6654.31|6660.58|6660.58|6660.58|6660.58|6652.8|6652.8|0
1654507800000|2022-06-06 09:30:00|6660.7|6660.7|6656.71|6656.71|6662.05|6662.05|6654.76|6654.76|0
1654508100000|2022-06-06 09:35:00|6656.64|6656.64|6655.45|6655.45|6659.23|6659.23|6655.45|6655.45|0
1654508400000|2022-06-06 09:40:00|6655.27|6655.27|6649.32|6649.32|6655.27|6655.27|6647.95|6647.95|0
1654508700000|2022-06-06 09:45:00|6649.02|6649.02|6650.73|6650.73|6650.73|6650.73|6646.14|6646.14|0
1654509000000|2022-06-06 09:50:00|6650.65|6650.65|6645.15|6645.15|6650.82|6650.82|6644.16|6644.16|0
1654509300000|2022-06-06 09:55:00|6644.85|6644.85|6636.27|6636.27|6644.85|6644.85|6635.24|6635.24|0
1654509600000|2022-06-06 10:00:00|6636.48|6636.48|6644.02|6644.02|6644.02|6644.02|6635.75|6635.75|0
1654509900000|2022-06-06 10:05:00|6644.2|6644.2|6646.3|6646.3|6649.18|6649.18|6643.51|6643.51|0
1654510200000|2022-06-06 10:10:00|6646.06|6646.06|6643.22|6643.22|6646.26|6646.26|6639.93|6639.93|0
1654510500000|2022-06-06 10:15:00|6643.37|6643.37|6644.44|6644.44|6646.1|6646.1|6643.37|6643.37|0
1654510800000|2022-06-06 10:20:00|6643.97|6643.97|6641.45|6641.45|6644.16|6644.16|6640.33|6640.33|0
1654511100000|2022-06-06 10:25:00|6641.3|6641.3|6639.44|6639.44|6641.3|6641.3|6638.13|6638.13|0
1654511400000|2022-06-06 10:30:00|6639.81|6639.81|6636.25|6636.25|6641.64|6641.64|6636.25|6636.25|0
1654511700000|2022-06-06 10:35:00|6635.97|6635.97|6634.84|6634.84|6635.97|6635.97|6632.84|6632.84|0
1654512000000|2022-06-06 10:40:00|6634.76|6634.76|6627.61|6627.61|6635.12|6635.12|6627.4|6627.4|0
1654512300000|2022-06-06 10:45:00|6627.77|6627.77|6621.84|6621.84|6627.77|6627.77|6620.86|6620.86|0
1654512600000|2022-06-06 10:50:00|6621.99|6621.99|6624.14|6624.14|6626.38|6626.38|6621.92|6621.92|0
1654512900000|2022-06-06 10:55:00|6624.33|6624.33|6612.13|6612.13|6625.72|6625.72|6612.13|6612.13|0
1654513200000|2022-06-06 11:00:00|6612.04|6612.04|6608.9|6608.9|6612.47|6612.47|6606.88|6606.88|0
1654513500000|2022-06-06 11:05:00|6608.19|6608.19|6617.13|6617.13|6617.13|6617.13|6608.19|6608.19|0
1654513800000|2022-06-06 11:10:00|6617.37|6617.37|6619.13|6619.13|6620.8|6620.8|6617.37|6617.37|0
1654514100000|2022-06-06 11:15:00|6619.34|6619.34|6630.3|6630.3|6630.3|6630.3|6619.28|6619.28|0
1654514400000|2022-06-06 11:20:00|6630.21|6630.21|6635.95|6635.95|6639.44|6639.44|6629.5|6629.5|0
1654514700000|2022-06-06 11:25:00|6635.87|6635.87|6631.07|6631.07|6635.87|6635.87|6630.23|6630.23|0
1654515000000|2022-06-06 11:30:00|6630.88|6630.88|6627.92|6627.92|6632.7|6632.7|6627.81|6627.81|0
1654515300000|2022-06-06 11:35:00|6627.62|6627.62|6617.15|6617.15|6628.25|6628.25|6617.15|6617.15|0
1654515600000|2022-06-06 11:40:00|6616.08|6616.08|6619.81|6619.81|6619.81|6619.81|6614.65|6614.65|0
1654515900000|2022-06-06 11:45:00|6619.49|6619.49|6616.83|6616.83|6620.04|6620.04|6616.07|6616.07|0
1654516200000|2022-06-06 11:50:00|6616.75|6616.75|6615.42|6615.42|6617.04|6617.04|6614.5|6614.5|0
1654516500000|2022-06-06 11:55:00|6615.23|6615.23|6622.51|6622.51|6622.51|6622.51|6615.05|6615.05|0
1654516800000|2022-06-06 12:00:00|6622.59|6622.59|6623.84|6623.84|6624.41|6624.41|6621.61|6621.61|0
1654517100000|2022-06-06 12:05:00|6623.48|6623.48|6620.58|6620.58|6623.48|6623.48|6618.68|6618.68|0
1654517400000|2022-06-06 12:10:00|6620.2|6620.2|6625.34|6625.34|6625.71|6625.71|6619.83|6619.83|0
1654517700000|2022-06-06 12:15:00|6625.26|6625.26|6626.62|6626.62|6628.4|6628.4|6624.71|6624.71|0
1654518000000|2022-06-06 12:20:00|6626.69|6626.69|6625.64|6625.64|6627.23|6627.23|6624.75|6624.75|0
1654518300000|2022-06-06 12:25:00|6625.8|6625.8|6626.92|6626.92|6627.78|6627.78|6623.62|6623.62|0
1654518600000|2022-06-06 12:30:00|6626.76|6626.76|6628.35|6628.35|6628.55|6628.55|6626.59|6626.59|0
1654518900000|2022-06-06 12:35:00|6628.31|6628.31|6631.64|6631.64|6631.97|6631.97|6628.16|6628.16|0
1654519200000|2022-06-06 12:40:00|6631.28|6631.28|6631.06|6631.06|6631.58|6631.58|6628.7|6628.7|0
1654519500000|2022-06-06 12:45:00|6631.22|6631.22|6629.91|6629.91|6634.96|6634.96|6629.91|6629.91|0
1654519800000|2022-06-06 12:50:00|6630.14|6630.14|6627.21|6627.21|6630.22|6630.22|6626.79|6626.79|0
1654520100000|2022-06-06 12:55:00|6627.29|6627.29|6620.59|6620.59|6627.29|6627.29|6620.59|6620.59|0
1654520400000|2022-06-06 13:00:00|6620.46|6620.46|6622.21|6622.21|6622.21|6622.21|6618.4|6618.4|0
1654520700000|2022-06-06 13:05:00|6622.29|6622.29|6625.92|6625.92|6625.92|6625.92|6622.29|6622.29|0
1654521000000|2022-06-06 13:10:00|6626.28|6626.28|6625.64|6625.64|6629.43|6629.43|6625.33|6625.33|0
1654521300000|2022-06-06 13:15:00|6625.45|6625.45|6618.37|6618.37|6625.57|6625.57|6618.21|6618.21|0
1654521600000|2022-06-06 13:20:00|6618.74|6618.74|6620.82|6620.82|6620.93|6620.93|6618.74|6618.74|0
1654521900000|2022-06-06 13:25:00|6620.89|6620.89|6617.23|6617.23|6621.76|6621.76|6617.23|6617.23|0
1654522200000|2022-06-06 13:30:00|6617.42|6617.42|6603.53|6603.53|6620.52|6620.52|6603.53|6603.53|0
1654522500000|2022-06-06 13:35:00|6603.72|6603.72|6595.22|6595.22|6603.72|6603.72|6590.91|6590.91|0
1654522800000|2022-06-06 13:40:00|6595.19|6595.19|6577.84|6577.84|6595.69|6595.69|6577.84|6577.84|0
1654523100000|2022-06-06 13:45:00|6577.66|6577.66|6562.05|6562.05|6577.71|6577.71|6553.16|6553.16|0
1654523400000|2022-06-06 13:50:00|6562.11|6562.11|6572.72|6572.72|6573.31|6573.31|6560.38|6560.38|0
1654523700000|2022-06-06 13:55:00|6572.75|6572.75|6582.27|6582.27|6582.27|6582.27|6571.09|6571.09|0
1654524000000|2022-06-06 14:00:00|6582.19|6582.19|6595.6|6595.6|6597.99|6597.99|6582.19|6582.19|0
1654524300000|2022-06-06 14:05:00|6595.44|6595.44|6597.44|6597.44|6602.3|6602.3|6592.98|6592.98|0
1654524600000|2022-06-06 14:10:00|6597.63|6597.63|6599.3|6599.3|6599.66|6599.66|6592.73|6592.73|0
1654524900000|2022-06-06 14:15:00|6599.11|6599.11|6580.18|6580.18|6600.86|6600.86|6579.7|6579.7|0
1654525200000|2022-06-06 14:20:00|6580.1|6580.1|6594.83|6594.83|6594.83|6594.83|6578.92|6578.92|0
1654525500000|2022-06-06 14:25:00|6594.64|6594.64|6610.42|6610.42|6610.86|6610.86|6591.57|6591.57|0
1654525800000|2022-06-06 14:30:00|6610.34|6610.34|6619.89|6619.89|6622.11|6622.11|6607.34|6607.34|0
1654526100000|2022-06-06 14:35:00|6619.76|6619.76|6610.72|6610.72|6620.66|6620.66|6609.72|6609.72|0
1654526400000|2022-06-06 14:40:00|6610.8|6610.8|6610.03|6610.03|6616.4|6616.4|6609.75|6609.75|0
1654526700000|2022-06-06 14:45:00|6610.62|6610.62|6613.97|6613.97|6615.31|6615.31|6609.37|6609.37|0
1654527000000|2022-06-06 14:50:00|6614.33|6614.33|6612.78|6612.78|6618.85|6618.85|6612.76|6612.76|0
1654527300000|2022-06-06 14:55:00|6613.14|6613.14|6604.98|6604.98|6613.84|6613.84|6604.59|6604.59|0
1654527600000|2022-06-06 15:00:00|6605.34|6605.34|6607.6|6607.6|6609.93|6609.93|6605.34|6605.34|0
1654527900000|2022-06-06 15:05:00|6607.67|6607.67|6596.65|6596.65|6607.91|6607.91|6596.08|6596.08|0
1654528200000|2022-06-06 15:10:00|6596.8|6596.8|6584.16|6584.16|6597.08|6597.08|6583.34|6583.34|0
1654528500000|2022-06-06 15:15:00|6584.2|6584.2|6577.5|6577.5|6584.31|6584.31|6573.3|6573.3|0
1654528800000|2022-06-06 15:20:00|6577.37|6577.37|6574.35|6574.35|6577.43|6577.43|6573.04|6573.04|0
1654529100000|2022-06-06 15:25:00|6574.16|6574.16|6580.71|6580.71|6581.21|6581.21|6569.38|6569.38|0
1654586100000|2022-06-07 07:15:00|6523.33|6523.33|6524.53|6524.53|6533.39|6533.39|6521.98|6521.98|0
1654586400000|2022-06-07 07:20:00|6524.88|6524.88|6512.41|6512.41|6527.69|6527.69|6508.24|6508.24|0
1654586700000|2022-06-07 07:25:00|6514.56|6514.56|6521.67|6521.67|6521.98|6521.98|6514.56|6514.56|0
1654587000000|2022-06-07 07:30:00|6521.29|6521.29|6510.92|6510.92|6524.14|6524.14|6510.23|6510.23|0
1654587300000|2022-06-07 07:35:00|6511.15|6511.15|6517.03|6517.03|6519.04|6519.04|6509.05|6509.05|0
1654587600000|2022-06-07 07:40:00|6516.73|6516.73|6532.99|6532.99|6537.3|6537.3|6516.52|6516.52|0
1654587900000|2022-06-07 07:45:00|6533.13|6533.13|6542.24|6542.24|6544.38|6544.38|6533.13|6533.13|0
1654588200000|2022-06-07 07:50:00|6541.16|6541.16|6535.2|6535.2|6541.69|6541.69|6534.56|6534.56|0
1654588500000|2022-06-07 07:55:00|6534.13|6534.13|6535.99|6535.99|6539.88|6539.88|6534.13|6534.13|0
1654588800000|2022-06-07 08:00:00|6535.88|6535.88|6520.54|6520.54|6536.81|6536.81|6520.54|6520.54|0
1654589100000|2022-06-07 08:05:00|6520.64|6520.64|6521.88|6521.88|6522.96|6522.96|6517.73|6517.73|0
1654589400000|2022-06-07 08:10:00|6521.94|6521.94|6526.12|6526.12|6526.12|6526.12|6519.29|6519.29|0
1654589700000|2022-06-07 08:15:00|6526.27|6526.27|6526.74|6526.74|6528.1|6528.1|6523.52|6523.52|0
1654590000000|2022-06-07 08:20:00|6526.32|6526.32|6529.26|6529.26|6529.57|6529.57|6526.08|6526.08|0
1654590300000|2022-06-07 08:25:00|6529.02|6529.02|6538.62|6538.62|6539.93|6539.93|6526.22|6526.22|0
1654590600000|2022-06-07 08:30:00|6538.59|6538.59|6543.76|6543.76|6545.26|6545.26|6538.59|6538.59|0
1654590900000|2022-06-07 08:35:00|6543.56|6543.56|6546.79|6546.79|6549.18|6549.18|6543.45|6543.45|0
1654591200000|2022-06-07 08:40:00|6546.58|6546.58|6540.85|6540.85|6546.71|6546.71|6538.31|6538.31|0
1654591500000|2022-06-07 08:45:00|6540.65|6540.65|6532.67|6532.67|6541.83|6541.83|6531.25|6531.25|0
1654591800000|2022-06-07 08:50:00|6532.34|6532.34|6523.33|6523.33|6532.34|6532.34|6522.45|6522.45|0
1654592100000|2022-06-07 08:55:00|6523.25|6523.25|6523.28|6523.28|6529.15|6529.15|6522.84|6522.84|0
1654592400000|2022-06-07 09:00:00|6522.97|6522.97|6516.71|6516.71|6523.94|6523.94|6516.71|6516.71|0
1654592700000|2022-06-07 09:05:00|6515.52|6515.52|6516.94|6516.94|6519.08|6519.08|6514.77|6514.77|0
1654593000000|2022-06-07 09:10:00|6516.81|6516.81|6511.86|6511.86|6518.57|6518.57|6511.86|6511.86|0
1654593300000|2022-06-07 09:15:00|6511.93|6511.93|6507.64|6507.64|6513|6513|6506|6506|0
1654593600000|2022-06-07 09:20:00|6508.11|6508.11|6513.94|6513.94|6515.54|6515.54|6508.11|6508.11|0
1654593900000|2022-06-07 09:25:00|6514.15|6514.15|6509.69|6509.69|6514.23|6514.23|6509.69|6509.69|0
1654594200000|2022-06-07 09:30:00|6509.47|6509.47|6509.15|6509.15|6511.88|6511.88|6505.54|6505.54|0
1654594500000|2022-06-07 09:35:00|6508.82|6508.82|6505.4|6505.4|6509.19|6509.19|6505.18|6505.18|0
1654594800000|2022-06-07 09:40:00|6505.48|6505.48|6506.87|6506.87|6507.56|6507.56|6504.37|6504.37|0
1654595100000|2022-06-07 09:45:00|6506.68|6506.68|6503.94|6503.94|6506.68|6506.68|6503.22|6503.22|0
1654595400000|2022-06-07 09:50:00|6504.02|6504.02|6502.55|6502.55|6506.49|6506.49|6502.55|6502.55|0
1654595700000|2022-06-07 09:55:00|6502.67|6502.67|6498.53|6498.53|6502.67|6502.67|6497.28|6497.28|0
1654596000000|2022-06-07 10:00:00|6498.34|6498.34|6498.17|6498.17|6498.34|6498.34|6495.12|6495.12|0
1654596300000|2022-06-07 10:05:00|6498.35|6498.35|6500.99|6500.99|6502.55|6502.55|6498.35|6498.35|0
1654596600000|2022-06-07 10:10:00|6500.71|6500.71|6512.48|6512.48|6512.9|6512.9|6499.99|6499.99|0
1654596900000|2022-06-07 10:15:00|6512.39|6512.39|6502.7|6502.7|6512.39|6512.39|6502.55|6502.55|0
1654597200000|2022-06-07 10:20:00|6502.55|6502.55|6499.75|6499.75|6502.76|6502.76|6496.66|6496.66|0
1654597500000|2022-06-07 10:25:00|6499.81|6499.81|6508.39|6508.39|6509.63|6509.63|6499.73|6499.73|0
1654597800000|2022-06-07 10:30:00|6508.31|6508.31|6514.16|6514.16|6515.76|6515.76|6506.89|6506.89|0
1654598100000|2022-06-07 10:35:00|6514.46|6514.46|6508.88|6508.88|6514.46|6514.46|6507.69|6507.69|0
1654598400000|2022-06-07 10:40:00|6509.12|6509.12|6504.35|6504.35|6509.12|6509.12|6504.35|6504.35|0
1654598700000|2022-06-07 10:45:00|6504.67|6504.67|6504.72|6504.72|6506.51|6506.51|6504.16|6504.16|0
1654599000000|2022-06-07 10:50:00|6504.91|6504.91|6509.98|6509.98|6510.6|6510.6|6504.91|6504.91|0
1654599300000|2022-06-07 10:55:00|6510.11|6510.11|6474.78|6474.78|6511.09|6511.09|6473.51|6473.51|0
1654599600000|2022-06-07 11:00:00|6474.89|6474.89|6480.75|6480.75|6487.48|6487.48|6471.84|6471.84|0
1654599900000|2022-06-07 11:05:00|6481.18|6481.18|6473.71|6473.71|6481.59|6481.59|6472.78|6472.78|0
1654600200000|2022-06-07 11:10:00|6471.69|6471.69|6466.16|6466.16|6471.92|6471.92|6466.13|6466.13|0
1654600500000|2022-06-07 11:15:00|6465.8|6465.8|6486.98|6486.98|6486.98|6486.98|6465.17|6465.17|0
1654600800000|2022-06-07 11:20:00|6487.22|6487.22|6487.9|6487.9|6489.35|6489.35|6484.08|6484.08|0
1654601100000|2022-06-07 11:25:00|6487.69|6487.69|6499|6499|6501.09|6501.09|6486.45|6486.45|0
1654601400000|2022-06-07 11:30:00|6499.31|6499.31|6504.19|6504.19|6504.19|6504.19|6498.37|6498.37|0
1654601700000|2022-06-07 11:35:00|6504.38|6504.38|6501.14|6501.14|6504.38|6504.38|6500.78|6500.78|0
1654602000000|2022-06-07 11:40:00|6500.55|6500.55|6489.43|6489.43|6501.81|6501.81|6489.43|6489.43|0
1654602300000|2022-06-07 11:45:00|6489.25|6489.25|6501.22|6501.22|6501.7|6501.7|6488.56|6488.56|0
1654602600000|2022-06-07 11:50:00|6500.55|6500.55|6491.75|6491.75|6500.73|6500.73|6491.61|6491.61|0
1654602900000|2022-06-07 11:55:00|6491.16|6491.16|6493.84|6493.84|6493.86|6493.86|6489.95|6489.95|0
1654603200000|2022-06-07 12:00:00|6494|6494|6488.55|6488.55|6498.13|6498.13|6487.21|6487.21|0
1654603500000|2022-06-07 12:05:00|6488.44|6488.44|6491.83|6491.83|6493.7|6493.7|6487.75|6487.75|0
1654603800000|2022-06-07 12:10:00|6491.92|6491.92|6490.07|6490.07|6491.92|6491.92|6485.17|6485.17|0
1654604100000|2022-06-07 12:15:00|6490.23|6490.23|6489.15|6489.15|6493.72|6493.72|6488.55|6488.55|0
1654604400000|2022-06-07 12:20:00|6489.21|6489.21|6493.42|6493.42|6494|6494|6488.75|6488.75|0
1654604700000|2022-06-07 12:25:00|6493.06|6493.06|6491.8|6491.8|6494.16|6494.16|6490.17|6490.17|0
1654605000000|2022-06-07 12:30:00|6492.16|6492.16|6492.11|6492.11|6492.16|6492.16|6487.13|6487.13|0
1654605300000|2022-06-07 12:35:00|6492.47|6492.47|6489.05|6489.05|6495.3|6495.3|6487.5|6487.5|0
1654605600000|2022-06-07 12:40:00|6488.89|6488.89|6487.22|6487.22|6489.15|6489.15|6486.66|6486.66|0
1654605900000|2022-06-07 12:45:00|6487.03|6487.03|6489.74|6489.74|6489.96|6489.96|6484.02|6484.02|0
1654606200000|2022-06-07 12:50:00|6489.87|6489.87|6488.1|6488.1|6491.98|6491.98|6487.86|6487.86|0
1654606500000|2022-06-07 12:55:00|6488.18|6488.18|6486.12|6486.12|6488.42|6488.42|6482.47|6482.47|0
1654606800000|2022-06-07 13:00:00|6485.79|6485.79|6502.39|6502.39|6502.68|6502.68|6485.79|6485.79|0
1654607100000|2022-06-07 13:05:00|6502.06|6502.06|6497.99|6497.99|6502.25|6502.25|6497.81|6497.81|0
1654607400000|2022-06-07 13:10:00|6499.42|6499.42|6491.33|6491.33|6499.5|6499.5|6491.33|6491.33|0
1654607700000|2022-06-07 13:15:00|6491.3|6491.3|6503.53|6503.53|6503.9|6503.9|6491.22|6491.22|0
1654608000000|2022-06-07 13:20:00|6503.09|6503.09|6502.28|6502.28|6504.96|6504.96|6500.59|6500.59|0
1654608300000|2022-06-07 13:25:00|6502.23|6502.23|6506.27|6506.27|6506.85|6506.85|6501.94|6501.94|0
1654608600000|2022-06-07 13:30:00|6506.46|6506.46|6507.13|6507.13|6508.96|6508.96|6495.22|6495.22|0
1654608900000|2022-06-07 13:35:00|6507.22|6507.22|6497.9|6497.9|6513.52|6513.52|6496.76|6496.76|0
1654609200000|2022-06-07 13:40:00|6498.08|6498.08|6502.14|6502.14|6510.19|6510.19|6498.08|6498.08|0
1654609500000|2022-06-07 13:45:00|6501.93|6501.93|6492.39|6492.39|6502.7|6502.7|6491.86|6491.86|0
1654609800000|2022-06-07 13:50:00|6492.46|6492.46|6503.16|6503.16|6510.24|6510.24|6492.2|6492.2|0
1654610100000|2022-06-07 13:55:00|6503.28|6503.28|6483.54|6483.54|6503.62|6503.62|6483.32|6483.32|0
1654610400000|2022-06-07 14:00:00|6483.64|6483.64|6494.3|6494.3|6494.68|6494.68|6480.03|6480.03|0
1654610700000|2022-06-07 14:05:00|6492.87|6492.87|6494.78|6494.78|6501.32|6501.32|6492.09|6492.09|0
1654611000000|2022-06-07 14:10:00|6494.85|6494.85|6502.89|6502.89|6505.43|6505.43|6494.85|6494.85|0
1654611300000|2022-06-07 14:15:00|6503.24|6503.24|6502.39|6502.39|6509.24|6509.24|6501.09|6501.09|0
1654611600000|2022-06-07 14:20:00|6502.69|6502.69|6507.81|6507.81|6513.31|6513.31|6501.21|6501.21|0
1654611900000|2022-06-07 14:25:00|6507.73|6507.73|6532.31|6532.31|6532.31|6532.31|6506.07|6506.07|0
1654612200000|2022-06-07 14:30:00|6532.25|6532.25|6535.49|6535.49|6536.04|6536.04|6532.25|6532.25|0
1654612500000|2022-06-07 14:35:00|6535.46|6535.46|6546.48|6546.48|6546.84|6546.84|6535.46|6535.46|0
1654612800000|2022-06-07 14:40:00|6546.71|6546.71|6541.2|6541.2|6547.03|6547.03|6540.08|6540.08|0
1654613100000|2022-06-07 14:45:00|6541.29|6541.29|6545.37|6545.37|6546.41|6546.41|6539.73|6539.73|0
1654613400000|2022-06-07 14:50:00|6545.45|6545.45|6550.31|6550.31|6553.37|6553.37|6545.45|6545.45|0
1654613700000|2022-06-07 14:55:00|6550.12|6550.12|6543.11|6543.11|6550.12|6550.12|6542.02|6542.02|0
1654614000000|2022-06-07 15:00:00|6543.21|6543.21|6541|6541|6545.7|6545.7|6539.37|6539.37|0
1654614300000|2022-06-07 15:05:00|6540.79|6540.79|6535.18|6535.18|6540.89|6540.89|6533.86|6533.86|0
1654614600000|2022-06-07 15:10:00|6535.05|6535.05|6542.27|6542.27|6542.53|6542.53|6534.68|6534.68|0
1654614900000|2022-06-07 15:15:00|6542.35|6542.35|6533.78|6533.78|6544.51|6544.51|6533.63|6533.63|0
1654615200000|2022-06-07 15:20:00|6533.74|6533.74|6531.62|6531.62|6537.46|6537.46|6529.76|6529.76|0
1654615500000|2022-06-07 15:25:00|6531.9|6531.9|6531.61|6531.61|6535.8|6535.8|6529.25|6529.25|0
1654672500000|2022-06-08 07:15:00|6580.85|6580.85|6570.87|6570.87|6582.21|6582.21|6570.78|6570.78|0
1654672800000|2022-06-08 07:20:00|6570.76|6570.76|6551.98|6551.98|6570.76|6570.76|6551.98|6551.98|0
1654673100000|2022-06-08 07:25:00|6550.79|6550.79|6551.21|6551.21|6552.84|6552.84|6543.03|6543.03|0
1654673400000|2022-06-08 07:30:00|6550.62|6550.62|6544.76|6544.76|6550.62|6550.62|6542.72|6542.72|0
1654673700000|2022-06-08 07:35:00|6544.46|6544.46|6542.84|6542.84|6545.86|6545.86|6533.46|6533.46|0
1654674000000|2022-06-08 07:40:00|6542.92|6542.92|6533.92|6533.92|6545.17|6545.17|6532.65|6532.65|0
1654674300000|2022-06-08 07:45:00|6533.85|6533.85|6523.46|6523.46|6535.62|6535.62|6523.46|6523.46|0
1654674600000|2022-06-08 07:50:00|6523.99|6523.99|6517.71|6517.71|6531.17|6531.17|6517.71|6517.71|0
1654674900000|2022-06-08 07:55:00|6517.9|6517.9|6516.99|6516.99|6525.12|6525.12|6516.28|6516.28|0
1654675200000|2022-06-08 08:00:00|6517.21|6517.21|6513.91|6513.91|6518.15|6518.15|6513.29|6513.29|0
1654675500000|2022-06-08 08:05:00|6514.24|6514.24|6514.99|6514.99|6517.8|6517.8|6509.94|6509.94|0
1654675800000|2022-06-08 08:10:00|6514.86|6514.86|6505.44|6505.44|6520.04|6520.04|6505.44|6505.44|0
1654676100000|2022-06-08 08:15:00|6505.57|6505.57|6497.46|6497.46|6505.83|6505.83|6495.52|6495.52|0
1654676400000|2022-06-08 08:20:00|6497.16|6497.16|6505.92|6505.92|6511.76|6511.76|6496.97|6496.97|0
1654676700000|2022-06-08 08:25:00|6505.46|6505.46|6494.95|6494.95|6506.02|6506.02|6490.66|6490.66|0
1654677000000|2022-06-08 08:30:00|6495.06|6495.06|6497.21|6497.21|6497.24|6497.24|6491.29|6491.29|0
1654677300000|2022-06-08 08:35:00|6495.78|6495.78|6497.14|6497.14|6499.14|6499.14|6495.38|6495.38|0
1654677600000|2022-06-08 08:40:00|6497.06|6497.06|6495.17|6495.17|6500.78|6500.78|6495.11|6495.11|0
1654677900000|2022-06-08 08:45:00|6495.39|6495.39|6493.72|6493.72|6496.33|6496.33|6490.59|6490.59|0
1654678200000|2022-06-08 08:50:00|6494.02|6494.02|6501.99|6501.99|6502|6502|6492.71|6492.71|0
1654678500000|2022-06-08 08:55:00|6501.63|6501.63|6496.18|6496.18|6502.37|6502.37|6495.35|6495.35|0
1654678800000|2022-06-08 09:00:00|6496.33|6496.33|6493.6|6493.6|6496.74|6496.74|6492.07|6492.07|0
1654679100000|2022-06-08 09:05:00|6495.16|6495.16|6489.78|6489.78|6497.76|6497.76|6488.41|6488.41|0
1654679400000|2022-06-08 09:10:00|6489.72|6489.72|6491.53|6491.53|6493.74|6493.74|6487.59|6487.59|0
1654679700000|2022-06-08 09:15:00|6491.45|6491.45|6496.13|6496.13|6496.88|6496.88|6489.65|6489.65|0
1654680000000|2022-06-08 09:20:00|6495.8|6495.8|6490.41|6490.41|6497.32|6497.32|6488.92|6488.92|0
1654680300000|2022-06-08 09:25:00|6490.26|6490.26|6483.81|6483.81|6493.39|6493.39|6483.78|6483.78|0
1654680600000|2022-06-08 09:30:00|6484.09|6484.09|6487.28|6487.28|6492.4|6492.4|6483.71|6483.71|0
1654680900000|2022-06-08 09:35:00|6487.19|6487.19|6490.63|6490.63|6492.58|6492.58|6487.19|6487.19|0
1654681200000|2022-06-08 09:40:00|6490.72|6490.72|6491.28|6491.28|6494.11|6494.11|6487.83|6487.83|0
1654681500000|2022-06-08 09:45:00|6491.49|6491.49|6496.04|6496.04|6496.43|6496.43|6491.49|6491.49|0
1654681800000|2022-06-08 09:50:00|6496.39|6496.39|6491.68|6491.68|6496.5|6496.5|6491.48|6491.48|0
1654682100000|2022-06-08 09:55:00|6491.88|6491.88|6485.81|6485.81|6493.99|6493.99|6485.33|6485.33|0
1654682400000|2022-06-08 10:00:00|6485.21|6485.21|6480.32|6480.32|6485.21|6485.21|6478.44|6478.44|0
1654682700000|2022-06-08 10:05:00|6480.13|6480.13|6482.37|6482.37|6482.59|6482.59|6476.03|6476.03|0
1654683000000|2022-06-08 10:10:00|6482.41|6482.41|6480.34|6480.34|6482.41|6482.41|6479.82|6479.82|0
1654683300000|2022-06-08 10:15:00|6480.26|6480.26|6482.38|6482.38|6483.63|6483.63|6476.07|6476.07|0
1654683600000|2022-06-08 10:20:00|6482.31|6482.31|6482.59|6482.59|6483.97|6483.97|6478.38|6478.38|0
1654683900000|2022-06-08 10:25:00|6482.21|6482.21|6481.25|6481.25|6483.1|6483.1|6479.8|6479.8|0
1654684200000|2022-06-08 10:30:00|6480.97|6480.97|6475.75|6475.75|6480.97|6480.97|6473.33|6473.33|0
1654684500000|2022-06-08 10:35:00|6475.5|6475.5|6471.12|6471.12|6475.72|6475.72|6471.12|6471.12|0
1654684800000|2022-06-08 10:40:00|6470.97|6470.97|6461.12|6461.12|6471.04|6471.04|6459.52|6459.52|0
1654685100000|2022-06-08 10:45:00|6460.91|6460.91|6458.74|6458.74|6460.91|6460.91|6458.11|6458.11|0
1654685400000|2022-06-08 10:50:00|6458.96|6458.96|6457.13|6457.13|6461.62|6461.62|6455.75|6455.75|0
1654685700000|2022-06-08 10:55:00|6457.19|6457.19|6447.17|6447.17|6458.44|6458.44|6446.83|6446.83|0
1654686000000|2022-06-08 11:00:00|6447.33|6447.33|6450.75|6450.75|6452.29|6452.29|6442.16|6442.16|0
1654686300000|2022-06-08 11:05:00|6450.91|6450.91|6457.72|6457.72|6458.9|6458.9|6450.67|6450.67|0
1654686600000|2022-06-08 11:10:00|6457.53|6457.53|6461.73|6461.73|6462.77|6462.77|6455.61|6455.61|0
1654686900000|2022-06-08 11:15:00|6461.8|6461.8|6469.69|6469.69|6470.08|6470.08|6461.8|6461.8|0
1654687200000|2022-06-08 11:20:00|6469.73|6469.73|6471.43|6471.43|6472.18|6472.18|6469.36|6469.36|0
1654687500000|2022-06-08 11:25:00|6471.76|6471.76|6464.87|6464.87|6472|6472|6464.49|6464.49|0
1654687800000|2022-06-08 11:30:00|6464.95|6464.95|6466.89|6466.89|6467.11|6467.11|6464.21|6464.21|0
1654688100000|2022-06-08 11:35:00|6467.04|6467.04|6464.49|6464.49|6467.04|6467.04|6463.49|6463.49|0
1654688400000|2022-06-08 11:40:00|6464.41|6464.41|6453.16|6453.16|6464.46|6464.46|6453.16|6453.16|0
1654688700000|2022-06-08 11:45:00|6453.1|6453.1|6454.27|6454.27|6455.19|6455.19|6451.17|6451.17|0
1654689000000|2022-06-08 11:50:00|6454.01|6454.01|6446.86|6446.86|6454.09|6454.09|6446.86|6446.86|0
1654689300000|2022-06-08 11:55:00|6446.5|6446.5|6444.83|6444.83|6446.96|6446.96|6443.62|6443.62|0
1654689600000|2022-06-08 12:00:00|6444.8|6444.8|6442.45|6442.45|6446.08|6446.08|6440.76|6440.76|0
1654689900000|2022-06-08 12:05:00|6442.12|6442.12|6445.77|6445.77|6446.67|6446.67|6440.97|6440.97|0
1654690200000|2022-06-08 12:10:00|6445.96|6445.96|6452.29|6452.29|6453.8|6453.8|6444.31|6444.31|0
1654690500000|2022-06-08 12:15:00|6452.51|6452.51|6457.82|6457.82|6459.42|6459.42|6452.37|6452.37|0
1654690800000|2022-06-08 12:20:00|6457.67|6457.67|6447.69|6447.69|6459.82|6459.82|6447.69|6447.69|0
1654691100000|2022-06-08 12:25:00|6447.95|6447.95|6453.98|6453.98|6454.75|6454.75|6447.43|6447.43|0
1654691400000|2022-06-08 12:30:00|6454.36|6454.36|6445.34|6445.34|6456.25|6456.25|6441.56|6441.56|0
1654691700000|2022-06-08 12:35:00|6445.16|6445.16|6451.85|6451.85|6451.85|6451.85|6443.46|6443.46|0
1654692000000|2022-06-08 12:40:00|6451.73|6451.73|6459.02|6459.02|6459.28|6459.28|6451.54|6451.54|0
1654692300000|2022-06-08 12:45:00|6459.21|6459.21|6457.4|6457.4|6461.11|6461.11|6456.11|6456.11|0
1654692600000|2022-06-08 12:50:00|6457.33|6457.33|6446.07|6446.07|6458.55|6458.55|6445.77|6445.77|0
1654692900000|2022-06-08 12:55:00|6445.85|6445.85|6445.86|6445.86|6450.64|6450.64|6444.71|6444.71|0
1654693200000|2022-06-08 13:00:00|6445.66|6445.66|6442.45|6442.45|6445.66|6445.66|6440.47|6440.47|0
1654693500000|2022-06-08 13:05:00|6442.52|6442.52|6438.08|6438.08|6444.85|6444.85|6438.08|6438.08|0
1654693800000|2022-06-08 13:10:00|6438.01|6438.01|6441|6441|6442.27|6442.27|6436.18|6436.18|0
1654694100000|2022-06-08 13:15:00|6440.92|6440.92|6438.16|6438.16|6444.03|6444.03|6438.16|6438.16|0
1654694400000|2022-06-08 13:20:00|6438.08|6438.08|6443.87|6443.87|6443.87|6443.87|6437.31|6437.31|0
1654694700000|2022-06-08 13:25:00|6443.91|6443.91|6438.83|6438.83|6445.61|6445.61|6438.83|6438.83|0
1654695000000|2022-06-08 13:30:00|6438.95|6438.95|6428.75|6428.75|6439.08|6439.08|6424.74|6424.74|0
1654695300000|2022-06-08 13:35:00|6428.87|6428.87|6453.41|6453.41|6457.87|6457.87|6428.46|6428.46|0
1654695600000|2022-06-08 13:40:00|6453.45|6453.45|6442.97|6442.97|6453.45|6453.45|6438.26|6438.26|0
1654695900000|2022-06-08 13:45:00|6442.75|6442.75|6464.1|6464.1|6467.56|6467.56|6440.02|6440.02|0
1654696200000|2022-06-08 13:50:00|6464.23|6464.23|6462.8|6462.8|6469.12|6469.12|6457.67|6457.67|0
1654696500000|2022-06-08 13:55:00|6463.08|6463.08|6468.31|6468.31|6474.13|6474.13|6463.08|6463.08|0
1654696800000|2022-06-08 14:00:00|6468.68|6468.68|6467.3|6467.3|6470.22|6470.22|6461.6|6461.6|0
1654697100000|2022-06-08 14:05:00|6467.59|6467.59|6474.41|6474.41|6481.75|6481.75|6466.3|6466.3|0
1654697400000|2022-06-08 14:10:00|6474.22|6474.22|6444.07|6444.07|6474.27|6474.27|6443.69|6443.69|0
1654697700000|2022-06-08 14:15:00|6443.88|6443.88|6445.56|6445.56|6445.93|6445.93|6436.12|6436.12|0
1654698000000|2022-06-08 14:20:00|6445.72|6445.72|6452.83|6452.83|6453.16|6453.16|6445.24|6445.24|0
1654698300000|2022-06-08 14:25:00|6452.98|6452.98|6451.67|6451.67|6454.48|6454.48|6448.97|6448.97|0
1654698600000|2022-06-08 14:30:00|6451.41|6451.41|6451.64|6451.64|6454.17|6454.17|6446.8|6446.8|0
1654698900000|2022-06-08 14:35:00|6451.55|6451.55|6450.15|6450.15|6455.67|6455.67|6446.9|6446.9|0
1654699200000|2022-06-08 14:40:00|6449.08|6449.08|6448.79|6448.79|6457.7|6457.7|6445.73|6445.73|0
1654699500000|2022-06-08 14:45:00|6449.5|6449.5|6463.1|6463.1|6468.95|6468.95|6448.73|6448.73|0
1654699800000|2022-06-08 14:50:00|6463.45|6463.45|6471.06|6471.06|6471.1|6471.1|6462.26|6462.26|0
1654700100000|2022-06-08 14:55:00|6470.88|6470.88|6462.37|6462.37|6471.23|6471.23|6461.62|6461.62|0
1654700400000|2022-06-08 15:00:00|6462.43|6462.43|6467.47|6467.47|6467.95|6467.95|6461.74|6461.74|0
1654700700000|2022-06-08 15:05:00|6467.66|6467.66|6468.94|6468.94|6471.04|6471.04|6467.54|6467.54|0
1654701000000|2022-06-08 15:10:00|6469.1|6469.1|6472.04|6472.04|6472.26|6472.26|6464.33|6464.33|0
1654701300000|2022-06-08 15:15:00|6472.1|6472.1|6484.06|6484.06|6486.15|6486.15|6472.1|6472.1|0
1654701600000|2022-06-08 15:20:00|6483.96|6483.96|6484.62|6484.62|6490.01|6490.01|6483.21|6483.21|0
1654701900000|2022-06-08 15:25:00|6484.54|6484.54|6487.52|6487.52|6491.26|6491.26|6483.2|6483.2|0
1654758900000|2022-06-09 07:15:00|6439.44|6439.44|6441.09|6441.09|6444.57|6444.57|6437|6437|0
1654759200000|2022-06-09 07:20:00|6441.17|6441.17|6454.7|6454.7|6454.7|6454.7|6439.93|6439.93|0
1654759500000|2022-06-09 07:25:00|6454.1|6454.1|6445.42|6445.42|6458.57|6458.57|6443.56|6443.56|0
1654759800000|2022-06-09 07:30:00|6445.33|6445.33|6427.05|6427.05|6445.42|6445.42|6427.05|6427.05|0
1654760100000|2022-06-09 07:35:00|6427.38|6427.38|6438.02|6438.02|6438.02|6438.02|6419.86|6419.86|0
1654760400000|2022-06-09 07:40:00|6438.24|6438.24|6438.94|6438.94|6441.38|6441.38|6435.42|6435.42|0
1654760700000|2022-06-09 07:45:00|6439.24|6439.24|6452.66|6452.66|6453.34|6453.34|6436.36|6436.36|0
1654761000000|2022-06-09 07:50:00|6453.11|6453.11|6463.33|6463.33|6463.57|6463.57|6452.96|6452.96|0
1654761300000|2022-06-09 07:55:00|6463.25|6463.25|6471.42|6471.42|6471.42|6471.42|6459.34|6459.34|0
1654761600000|2022-06-09 08:00:00|6471.14|6471.14|6463.47|6463.47|6471.14|6471.14|6463.22|6463.22|0
1654761900000|2022-06-09 08:05:00|6462.72|6462.72|6448.64|6448.64|6462.72|6462.72|6446.28|6446.28|0
1654762200000|2022-06-09 08:10:00|6449.42|6449.42|6442.7|6442.7|6449.55|6449.55|6441.96|6441.96|0
1654762500000|2022-06-09 08:15:00|6442.51|6442.51|6427.19|6427.19|6442.96|6442.96|6426.89|6426.89|0
1654762800000|2022-06-09 08:20:00|6427.37|6427.37|6431.55|6431.55|6431.92|6431.92|6423.48|6423.48|0
1654763100000|2022-06-09 08:25:00|6431.36|6431.36|6439.12|6439.12|6441.18|6441.18|6429.83|6429.83|0
1654763400000|2022-06-09 08:30:00|6439.21|6439.21|6446.7|6446.7|6447.23|6447.23|6439.11|6439.11|0
1654763700000|2022-06-09 08:35:00|6447.06|6447.06|6454.77|6454.77|6457.08|6457.08|6447.06|6447.06|0
1654764000000|2022-06-09 08:40:00|6455.3|6455.3|6457.67|6457.67|6460.47|6460.47|6454.93|6454.93|0
1654764300000|2022-06-09 08:45:00|6456.6|6456.6|6473.23|6473.23|6473.23|6473.23|6454.71|6454.71|0
1654764600000|2022-06-09 08:50:00|6473.68|6473.68|6467.18|6467.18|6478.36|6478.36|6467.09|6467.09|0
1654764900000|2022-06-09 08:55:00|6467.09|6467.09|6472.62|6472.62|6473.36|6473.36|6465.54|6465.54|0
1654765200000|2022-06-09 09:00:00|6472.55|6472.55|6483.67|6483.67|6483.67|6483.67|6469.83|6469.83|0
1654765500000|2022-06-09 09:05:00|6482.96|6482.96|6489.9|6489.9|6493.03|6493.03|6480.19|6480.19|0
1654765800000|2022-06-09 09:10:00|6490.27|6490.27|6488.55|6488.55|6494.44|6494.44|6488.39|6488.39|0
1654766100000|2022-06-09 09:15:00|6488.64|6488.64|6485.01|6485.01|6490.71|6490.71|6484.1|6484.1|0
1654766400000|2022-06-09 09:20:00|6485.06|6485.06|6490.52|6490.52|6491.48|6491.48|6485.06|6485.06|0
1654766700000|2022-06-09 09:25:00|6490.55|6490.55|6489.39|6489.39|6494.91|6494.91|6488.44|6488.44|0
1654767000000|2022-06-09 09:30:00|6490.05|6490.05|6504.39|6504.39|6504.46|6504.46|6490.05|6490.05|0
1654767300000|2022-06-09 09:35:00|6504.2|6504.2|6515.02|6515.02|6516.04|6516.04|6503.73|6503.73|0
1654767600000|2022-06-09 09:40:00|6514.66|6514.66|6515.57|6515.57|6516.89|6516.89|6511.22|6511.22|0
1654767900000|2022-06-09 09:45:00|6513.78|6513.78|6508.67|6508.67|6516.24|6516.24|6508.31|6508.31|0
1654768200000|2022-06-09 09:50:00|6508.12|6508.12|6502.8|6502.8|6508.12|6508.12|6501.69|6501.69|0
1654768500000|2022-06-09 09:55:00|6502.96|6502.96|6501.05|6501.05|6503.18|6503.18|6493.55|6493.55|0
1654768800000|2022-06-09 10:00:00|6501.17|6501.17|6501.11|6501.11|6501.75|6501.75|6498.18|6498.18|0
1654769100000|2022-06-09 10:05:00|6500.73|6500.73|6509.91|6509.91|6511.99|6511.99|6500.73|6500.73|0
1654769400000|2022-06-09 10:10:00|6508.48|6508.48|6503.13|6503.13|6509.32|6509.32|6503.13|6503.13|0
1654769700000|2022-06-09 10:15:00|6502.53|6502.53|6500.34|6500.34|6502.59|6502.59|6496.97|6496.97|0
1654770000000|2022-06-09 10:20:00|6499.96|6499.96|6501.64|6501.64|6504.28|6504.28|6499.96|6499.96|0
1654770300000|2022-06-09 10:25:00|6500.57|6500.57|6509.24|6509.24|6509.24|6509.24|6500.27|6500.27|0
1654770600000|2022-06-09 10:30:00|6509.48|6509.48|6516.1|6516.1|6516.55|6516.55|6509.2|6509.2|0
1654770900000|2022-06-09 10:35:00|6515.91|6515.91|6507.92|6507.92|6519.32|6519.32|6506.63|6506.63|0
1654771200000|2022-06-09 10:40:00|6507.98|6507.98|6499.39|6499.39|6507.98|6507.98|6499.39|6499.39|0
1654771500000|2022-06-09 10:45:00|6499.32|6499.32|6497.68|6497.68|6500.6|6500.6|6496.25|6496.25|0
1654771800000|2022-06-09 10:50:00|6498.06|6498.06|6502.96|6502.96|6503.53|6503.53|6498.06|6498.06|0
1654772100000|2022-06-09 10:55:00|6503.04|6503.04|6493.99|6493.99|6503.04|6503.04|6492.92|6492.92|0
1654772400000|2022-06-09 11:00:00|6493.91|6493.91|6496.41|6496.41|6497.39|6497.39|6493.91|6493.91|0
1654772700000|2022-06-09 11:05:00|6497|6497|6498.32|6498.32|6499.92|6499.92|6493.63|6493.63|0
1654773000000|2022-06-09 11:10:00|6498.36|6498.36|6500.78|6500.78|6500.78|6500.78|6497.06|6497.06|0
1654773300000|2022-06-09 11:15:00|6499.71|6499.71|6508.56|6508.56|6508.84|6508.84|6499.63|6499.63|0
1654773600000|2022-06-09 11:20:00|6508.49|6508.49|6523.63|6523.63|6543.14|6543.14|6508.49|6508.49|0
1654773900000|2022-06-09 11:25:00|6523.59|6523.59|6519.81|6519.81|6524.54|6524.54|6519.26|6519.26|0
1654774200000|2022-06-09 11:30:00|6519.43|6519.43|6521.36|6521.36|6525.11|6525.11|6519.43|6519.43|0
1654774500000|2022-06-09 11:35:00|6521.51|6521.51|6527.13|6527.13|6527.16|6527.16|6518.38|6518.38|0
1654774800000|2022-06-09 11:40:00|6527.43|6527.43|6527.64|6527.64|6527.64|6527.64|6524.02|6524.02|0
1654775100000|2022-06-09 11:45:00|6527.68|6527.68|6510.93|6510.93|6548.96|6548.96|6508.91|6508.91|0
1654775400000|2022-06-09 11:50:00|6512.31|6512.31|6510.26|6510.26|6517.37|6517.37|6510.26|6510.26|0
1654775700000|2022-06-09 11:55:00|6509.88|6509.88|6503.26|6503.26|6509.88|6509.88|6500.51|6500.51|0
1654776000000|2022-06-09 12:00:00|6503.07|6503.07|6501|6501|6504.26|6504.26|6495.22|6495.22|0
1654776300000|2022-06-09 12:05:00|6501.15|6501.15|6502.9|6502.9|6508.32|6508.32|6498.93|6498.93|0
1654776600000|2022-06-09 12:10:00|6502.97|6502.97|6488.41|6488.41|6504.63|6504.63|6487.72|6487.72|0
1654776900000|2022-06-09 12:15:00|6488|6488|6489.58|6489.58|6491.97|6491.97|6485.53|6485.53|0
1654777200000|2022-06-09 12:20:00|6489.51|6489.51|6473.07|6473.07|6489.51|6489.51|6472|6472|0
1654777500000|2022-06-09 12:25:00|6473.23|6473.23|6482.69|6482.69|6483.61|6483.61|6473.2|6473.2|0
1654777800000|2022-06-09 12:30:00|6482.79|6482.79|6478.46|6478.46|6487.25|6487.25|6473.63|6473.63|0
1654778100000|2022-06-09 12:35:00|6478.08|6478.08|6476.14|6476.14|6478.14|6478.14|6470.23|6470.23|0
1654778400000|2022-06-09 12:40:00|6475.74|6475.74|6470.18|6470.18|6476.89|6476.89|6468.69|6468.69|0
1654778700000|2022-06-09 12:45:00|6470.54|6470.54|6469.63|6469.63|6475.52|6475.52|6468.25|6468.25|0
1654779000000|2022-06-09 12:50:00|6469.77|6469.77|6464.57|6464.57|6472.61|6472.61|6463.17|6463.17|0
1654779300000|2022-06-09 12:55:00|6464.33|6464.33|6473.42|6473.42|6481.45|6481.45|6462.9|6462.9|0
1654779600000|2022-06-09 13:00:00|6472.34|6472.34|6467.09|6467.09|6474.75|6474.75|6466.71|6466.71|0
1654779900000|2022-06-09 13:05:00|6466.94|6466.94|6463.44|6463.44|6470.25|6470.25|6463.44|6463.44|0
1654780200000|2022-06-09 13:10:00|6463.25|6463.25|6461.79|6461.79|6474.79|6474.79|6461.79|6461.79|0
1654780500000|2022-06-09 13:15:00|6461.6|6461.6|6454.15|6454.15|6466.41|6466.41|6454.15|6454.15|0
1654780800000|2022-06-09 13:20:00|6454.21|6454.21|6452.15|6452.15|6460.9|6460.9|6451.08|6451.08|0
1654781100000|2022-06-09 13:25:00|6451.74|6451.74|6456.4|6456.4|6459.16|6459.16|6451.74|6451.74|0
1654781400000|2022-06-09 13:30:00|6456.53|6456.53|6439.13|6439.13|6456.53|6456.53|6423.3|6423.3|0
1654781700000|2022-06-09 13:35:00|6438.72|6438.72|6422.13|6422.13|6440.96|6440.96|6422.07|6422.07|0
1654782000000|2022-06-09 13:40:00|6421.78|6421.78|6418.97|6418.97|6426.48|6426.48|6413.04|6413.04|0
1654782300000|2022-06-09 13:45:00|6419.13|6419.13|6425.08|6425.08|6431.89|6431.89|6414.5|6414.5|0
1654782600000|2022-06-09 13:50:00|6424.77|6424.77|6430.37|6430.37|6435.34|6435.34|6424.15|6424.15|0
1654782900000|2022-06-09 13:55:00|6430.18|6430.18|6437.12|6437.12|6439.24|6439.24|6429.03|6429.03|0
1654783200000|2022-06-09 14:00:00|6436.93|6436.93|6431.27|6431.27|6440.3|6440.3|6428.19|6428.19|0
1654783500000|2022-06-09 14:05:00|6430.92|6430.92|6415.18|6415.18|6430.92|6430.92|6414.4|6414.4|0
1654783800000|2022-06-09 14:10:00|6414.98|6414.98|6417.73|6417.73|6417.89|6417.89|6410.09|6410.09|0
1654784100000|2022-06-09 14:15:00|6417.82|6417.82|6433.24|6433.24|6433.33|6433.33|6417.82|6417.82|0
1654784400000|2022-06-09 14:20:00|6433.43|6433.43|6445.85|6445.85|6446.15|6446.15|6433.43|6433.43|0
1654784700000|2022-06-09 14:25:00|6446.57|6446.57|6457.98|6457.98|6458.34|6458.34|6446.49|6446.49|0
1654785000000|2022-06-09 14:30:00|6458.06|6458.06|6444.83|6444.83|6464.95|6464.95|6444.67|6444.67|0
1654785300000|2022-06-09 14:35:00|6445.03|6445.03|6456.8|6456.8|6456.83|6456.83|6443.31|6443.31|0
1654785600000|2022-06-09 14:40:00|6456.93|6456.93|6438.47|6438.47|6457.37|6457.37|6437.97|6437.97|0
1654785900000|2022-06-09 14:45:00|6438.36|6438.36|6434.86|6434.86|6438.45|6438.45|6432.62|6432.62|0
1654786200000|2022-06-09 14:50:00|6434.76|6434.76|6419.29|6419.29|6434.76|6434.76|6419.29|6419.29|0
1654786500000|2022-06-09 14:55:00|6419.47|6419.47|6425.3|6425.3|6426.65|6426.65|6417.79|6417.79|0
1654786800000|2022-06-09 15:00:00|6425.34|6425.34|6406.14|6406.14|6425.34|6425.34|6405.65|6405.65|0
1654787100000|2022-06-09 15:05:00|6406.37|6406.37|6405.56|6405.56|6406.37|6406.37|6396.22|6396.22|0
1654787400000|2022-06-09 15:10:00|6405.26|6405.26|6408|6408|6413.84|6413.84|6405.26|6405.26|0
1654787700000|2022-06-09 15:15:00|6408.18|6408.18|6411.82|6411.82|6413.04|6413.04|6407|6407|0
1654788000000|2022-06-09 15:20:00|6411.9|6411.9|6418.25|6418.25|6419.3|6419.3|6411.71|6411.71|0
1654788300000|2022-06-09 15:25:00|6417.95|6417.95|6413.57|6413.57|6418.27|6418.27|6408.03|6408.03|0
1654845300000|2022-06-10 07:15:00|6327.16|6327.16|6325.23|6325.23|6330.02|6330.02|6321.95|6321.95|0
1654845600000|2022-06-10 07:20:00|6325.59|6325.59|6323.96|6323.96|6329.28|6329.28|6321.02|6321.02|0
1654845900000|2022-06-10 07:25:00|6323.73|6323.73|6317.28|6317.28|6325.39|6325.39|6317.28|6317.28|0
1654846200000|2022-06-10 07:30:00|6317.34|6317.34|6311.06|6311.06|6321.51|6321.51|6308.03|6308.03|0
1654846500000|2022-06-10 07:35:00|6311.41|6311.41|6320.39|6320.39|6323.44|6323.44|6311.24|6311.24|0
1654846800000|2022-06-10 07:40:00|6320.78|6320.78|6313.59|6313.59|6320.78|6320.78|6311.13|6311.13|0
1654847100000|2022-06-10 07:45:00|6313.78|6313.78|6302.4|6302.4|6315.41|6315.41|6302.4|6302.4|0
1654847400000|2022-06-10 07:50:00|6302.34|6302.34|6297.75|6297.75|6303.91|6303.91|6294.59|6294.59|0
1654847700000|2022-06-10 07:55:00|6297.52|6297.52|6295.83|6295.83|6304.53|6304.53|6295.83|6295.83|0
1654848000000|2022-06-10 08:00:00|6295.24|6295.24|6313.17|6313.17|6325.18|6325.18|6294.47|6294.47|0
1654848300000|2022-06-10 08:05:00|6312.84|6312.84|6318.81|6318.81|6318.81|6318.81|6311.22|6311.22|0
1654848600000|2022-06-10 08:10:00|6320.24|6320.24|6337.3|6337.3|6339.51|6339.51|6319.38|6319.38|0
1654848900000|2022-06-10 08:15:00|6337.45|6337.45|6328.03|6328.03|6341.39|6341.39|6327.67|6327.67|0
1654849200000|2022-06-10 08:20:00|6327.97|6327.97|6319.13|6319.13|6327.97|6327.97|6314.93|6314.93|0
1654849500000|2022-06-10 08:25:00|6318.75|6318.75|6318.58|6318.58|6322.83|6322.83|6316.34|6316.34|0
1654849800000|2022-06-10 08:30:00|6318.49|6318.49|6314.8|6314.8|6319.4|6319.4|6312.51|6312.51|0
1654850100000|2022-06-10 08:35:00|6314.93|6314.93|6318.93|6318.93|6318.93|6318.93|6313.52|6313.52|0
1654850400000|2022-06-10 08:40:00|6318.72|6318.72|6316.27|6316.27|6321.49|6321.49|6312.38|6312.38|0
1654850700000|2022-06-10 08:45:00|6316.3|6316.3|6323.98|6323.98|6327.12|6327.12|6315.75|6315.75|0
1654851000000|2022-06-10 08:50:00|6323.92|6323.92|6321.33|6321.33|6323.92|6323.92|6320.67|6320.67|0
1654851300000|2022-06-10 08:55:00|6321.12|6321.12|6310.18|6310.18|6321.25|6321.25|6307.16|6307.16|0
1654851600000|2022-06-10 09:00:00|6310.34|6310.34|6316.9|6316.9|6317.21|6317.21|6310.34|6310.34|0
1654851900000|2022-06-10 09:05:00|6316.95|6316.95|6319.29|6319.29|6319.29|6319.29|6315.65|6315.65|0
1654852200000|2022-06-10 09:10:00|6318.99|6318.99|6324.21|6324.21|6325.68|6325.68|6318.9|6318.9|0
1654852500000|2022-06-10 09:15:00|6324.3|6324.3|6326.23|6326.23|6330.15|6330.15|6324.12|6324.12|0
1654852800000|2022-06-10 09:20:00|6325.84|6325.84|6320.46|6320.46|6325.84|6325.84|6317.01|6317.01|0
1654853100000|2022-06-10 09:25:00|6320.67|6320.67|6326.79|6326.79|6327.55|6327.55|6320.67|6320.67|0
1654853400000|2022-06-10 09:30:00|6325.01|6325.01|6335.67|6335.67|6337.43|6337.43|6324.86|6324.86|0
1654853700000|2022-06-10 09:35:00|6335.73|6335.73|6332.47|6332.47|6336.8|6336.8|6330.55|6330.55|0
1654854000000|2022-06-10 09:40:00|6332.85|6332.85|6337.31|6337.31|6338.07|6338.07|6332.1|6332.1|0
1654854300000|2022-06-10 09:45:00|6337.39|6337.39|6339.01|6339.01|6341.43|6341.43|6337.39|6337.39|0
1654854600000|2022-06-10 09:50:00|6338.91|6338.91|6330.53|6330.53|6339.66|6339.66|6330.53|6330.53|0
1654854900000|2022-06-10 09:55:00|6330.73|6330.73|6326.28|6326.28|6330.73|6330.73|6325.14|6325.14|0
1654855200000|2022-06-10 10:00:00|6326.43|6326.43|6325.85|6325.85|6327.67|6327.67|6324|6324|0
1654855500000|2022-06-10 10:05:00|6325.77|6325.77|6323.81|6323.81|6325.8|6325.8|6320.88|6320.88|0
1654855800000|2022-06-10 10:10:00|6323.09|6323.09|6317.14|6317.14|6323.09|6323.09|6316.17|6316.17|0
1654856100000|2022-06-10 10:15:00|6318.57|6318.57|6322.73|6322.73|6323.89|6323.89|6318.16|6318.16|0
1654856400000|2022-06-10 10:20:00|6322.58|6322.58|6319.83|6319.83|6324.41|6324.41|6319.59|6319.59|0
1654856700000|2022-06-10 10:25:00|6320.14|6320.14|6324.95|6324.95|6324.95|6324.95|6319.75|6319.75|0
1654857000000|2022-06-10 10:30:00|6325.25|6325.25|6322.4|6322.4|6325.32|6325.32|6320.96|6320.96|0
1654857300000|2022-06-10 10:35:00|6322.27|6322.27|6320.18|6320.18|6323.94|6323.94|6318.34|6318.34|0
1654857600000|2022-06-10 10:40:00|6320.33|6320.33|6316.25|6316.25|6320.79|6320.79|6316.06|6316.06|0
1654857900000|2022-06-10 10:45:00|6316.02|6316.02|6328.61|6328.61|6328.61|6328.61|6316.02|6316.02|0
1654858200000|2022-06-10 10:50:00|6328.91|6328.91|6328.27|6328.27|6330.34|6330.34|6326.77|6326.77|0
1654858500000|2022-06-10 10:55:00|6328.4|6328.4|6324.06|6324.06|6328.4|6328.4|6318.64|6318.64|0
1654858800000|2022-06-10 11:00:00|6324.16|6324.16|6322.93|6322.93|6326.61|6326.61|6322.75|6322.75|0
1654859100000|2022-06-10 11:05:00|6322.22|6322.22|6331.53|6331.53|6332.15|6332.15|6321.62|6321.62|0
1654859400000|2022-06-10 11:10:00|6331.42|6331.42|6316.55|6316.55|6331.63|6331.63|6316.55|6316.55|0
1654859700000|2022-06-10 11:15:00|6315.65|6315.65|6316.83|6316.83|6318.49|6318.49|6315.64|6315.64|0
1654860000000|2022-06-10 11:20:00|6316.43|6316.43|6313.32|6313.32|6317.26|6317.26|6313.09|6313.09|0
1654860300000|2022-06-10 11:25:00|6314.75|6314.75|6318.14|6318.14|6318.7|6318.7|6313.39|6313.39|0
1654860600000|2022-06-10 11:30:00|6317.78|6317.78|6326.35|6326.35|6326.65|6326.65|6317.42|6317.42|0
1654860900000|2022-06-10 11:35:00|6325.63|6325.63|6323.5|6323.5|6326.98|6326.98|6323.5|6323.5|0
1654861200000|2022-06-10 11:40:00|6323.68|6323.68|6322.2|6322.2|6326.12|6326.12|6321.12|6321.12|0
1654861500000|2022-06-10 11:45:00|6322.42|6322.42|6318.54|6318.54|6324.78|6324.78|6317.57|6317.57|0
1654861800000|2022-06-10 11:50:00|6318.84|6318.84|6318.41|6318.41|6320.82|6320.82|6318.34|6318.34|0
1654862100000|2022-06-10 11:55:00|6318.03|6318.03|6316.62|6316.62|6319.01|6319.01|6316.02|6316.02|0
1654862400000|2022-06-10 12:00:00|6315.44|6315.44|6319.77|6319.77|6322.97|6322.97|6315.27|6315.27|0
1654862700000|2022-06-10 12:05:00|6319.53|6319.53|6328.6|6328.6|6329.13|6329.13|6319.53|6319.53|0
1654863000000|2022-06-10 12:10:00|6328.83|6328.83|6332.5|6332.5|6333.18|6333.18|6328.83|6328.83|0
1654863300000|2022-06-10 12:15:00|6331.95|6331.95|6332.14|6332.14|6334.78|6334.78|6330.82|6330.82|0
1654863600000|2022-06-10 12:20:00|6331.42|6331.42|6332.02|6332.02|6332.24|6332.24|6329.95|6329.95|0
1654863900000|2022-06-10 12:25:00|6332.62|6332.62|6334.48|6334.48|6339.38|6339.38|6332.62|6332.62|0
1654864200000|2022-06-10 12:30:00|6334.18|6334.18|6288.5|6288.5|6334.18|6334.18|6286.66|6286.66|0
1654864500000|2022-06-10 12:35:00|6288.42|6288.42|6274.65|6274.65|6290.11|6290.11|6269.85|6269.85|0
1654864800000|2022-06-10 12:40:00|6275.72|6275.72|6293.07|6293.07|6296.1|6296.1|6275.33|6275.33|0
1654865100000|2022-06-10 12:45:00|6292.77|6292.77|6292.1|6292.1|6297.83|6297.83|6292.03|6292.03|0
1654865400000|2022-06-10 12:50:00|6291.73|6291.73|6285.02|6285.02|6291.91|6291.91|6281.46|6281.46|0
1654865700000|2022-06-10 12:55:00|6285.17|6285.17|6270.42|6270.42|6285.66|6285.66|6270.42|6270.42|0
1654866000000|2022-06-10 13:00:00|6269.99|6269.99|6278.71|6278.71|6280.4|6280.4|6269.68|6269.68|0
1654866300000|2022-06-10 13:05:00|6278.76|6278.76|6271.56|6271.56|6283.47|6283.47|6270.36|6270.36|0
1654866600000|2022-06-10 13:10:00|6271.64|6271.64|6268.48|6268.48|6277.74|6277.74|6266.95|6266.95|0
1654866900000|2022-06-10 13:15:00|6268.52|6268.52|6264.72|6264.72|6271.88|6271.88|6263.3|6263.3|0
1654867200000|2022-06-10 13:20:00|6264.81|6264.81|6262.75|6262.75|6273.78|6273.78|6262.75|6262.75|0
1654867500000|2022-06-10 13:25:00|6262.45|6262.45|6285.84|6285.84|6285.84|6285.84|6262.45|6262.45|0
1654867800000|2022-06-10 13:30:00|6285.76|6285.76|6265.6|6265.6|6294.57|6294.57|6264.8|6264.8|0
1654868100000|2022-06-10 13:35:00|6265.5|6265.5|6279.22|6279.22|6279.57|6279.57|6257.28|6257.28|0
1654868400000|2022-06-10 13:40:00|6279.19|6279.19|6294.11|6294.11|6294.11|6294.11|6275.9|6275.9|0
1654868700000|2022-06-10 13:45:00|6294.49|6294.49|6279.62|6279.62|6300.36|6300.36|6279.62|6279.62|0
1654869000000|2022-06-10 13:50:00|6278.39|6278.39|6272.86|6272.86|6279.61|6279.61|6268.98|6268.98|0
1654869300000|2022-06-10 13:55:00|6273.58|6273.58|6265.62|6265.62|6273.58|6273.58|6264.7|6264.7|0
1654869600000|2022-06-10 14:00:00|6262.71|6262.71|6238.7|6238.7|6262.71|6262.71|6238.61|6238.61|0
1654869900000|2022-06-10 14:05:00|6238.8|6238.8|6221.19|6221.19|6239.4|6239.4|6220.04|6220.04|0
1654870200000|2022-06-10 14:10:00|6220.83|6220.83|6219.2|6219.2|6224.95|6224.95|6215.02|6215.02|0
1654870500000|2022-06-10 14:15:00|6219.27|6219.27|6220.92|6220.92|6225.55|6225.55|6217.4|6217.4|0
1654870800000|2022-06-10 14:20:00|6221.27|6221.27|6211.44|6211.44|6221.27|6221.27|6207.57|6207.57|0
1654871100000|2022-06-10 14:25:00|6211.48|6211.48|6215.62|6215.62|6225.02|6225.02|6211.48|6211.48|0
1654871400000|2022-06-10 14:30:00|6215.59|6215.59|6218.56|6218.56|6219.29|6219.29|6210.76|6210.76|0
1654871700000|2022-06-10 14:35:00|6218.92|6218.92|6227.07|6227.07|6227.07|6227.07|6211.06|6211.06|0
1654872000000|2022-06-10 14:40:00|6226.92|6226.92|6220.41|6220.41|6228.63|6228.63|6219.31|6219.31|0
1654872300000|2022-06-10 14:45:00|6220.38|6220.38|6223.58|6223.58|6223.58|6223.58|6217.01|6217.01|0
1654872600000|2022-06-10 14:50:00|6222.87|6222.87|6220.27|6220.27|6227.85|6227.85|6219.4|6219.4|0
1654872900000|2022-06-10 14:55:00|6220.99|6220.99|6199.69|6199.69|6221|6221|6199.69|6199.69|0
1654873200000|2022-06-10 15:00:00|6199.33|6199.33|6198.29|6198.29|6204.46|6204.46|6198.29|6198.29|0
1654873500000|2022-06-10 15:05:00|6198.36|6198.36|6194.34|6194.34|6198.36|6198.36|6193.67|6193.67|0
1654873800000|2022-06-10 15:10:00|6194.45|6194.45|6187.16|6187.16|6194.56|6194.56|6186.47|6186.47|0
1654874100000|2022-06-10 15:15:00|6187.23|6187.23|6193.68|6193.68|6194.29|6194.29|6187.23|6187.23|0
1654874400000|2022-06-10 15:20:00|6193.53|6193.53|6177.35|6177.35|6194.13|6194.13|6177.35|6177.35|0
1654874700000|2022-06-10 15:25:00|6177.5|6177.5|6170.46|6170.46|6177.5|6177.5|6165.12|6165.12|0
1655104500000|2022-06-13 07:15:00|6011.58|6011.58|5996.22|5996.22|6015.46|6015.46|5995.5|5995.5|0
1655104800000|2022-06-13 07:20:00|5996.3|5996.3|6020.5|6020.5|6020.5|6020.5|5988.21|5988.21|0
1655105100000|2022-06-13 07:25:00|6020.66|6020.66|6006.61|6006.61|6022.81|6022.81|6005.12|6005.12|0
1655105400000|2022-06-13 07:30:00|6007.2|6007.2|6001.95|6001.95|6007.2|6007.2|5989.09|5989.09|0
1655105700000|2022-06-13 07:35:00|6002.23|6002.23|5990.8|5990.8|6008.04|6008.04|5990.8|5990.8|0
1655106000000|2022-06-13 07:40:00|5990.76|5990.76|5980.41|5980.41|5996.39|5996.39|5980.41|5980.41|0
1655106300000|2022-06-13 07:45:00|5980.8|5980.8|6004.09|6004.09|6004.9|6004.9|5978.22|5978.22|0
1655106600000|2022-06-13 07:50:00|6004.45|6004.45|6009.58|6009.58|6016.97|6016.97|6004.45|6004.45|0
1655106900000|2022-06-13 07:55:00|6010.3|6010.3|6007.09|6007.09|6015.59|6015.59|6003.54|6003.54|0
1655107200000|2022-06-13 08:00:00|6006.15|6006.15|5977.38|5977.38|6006.15|6006.15|5977.38|5977.38|0
1655107500000|2022-06-13 08:05:00|5977.47|5977.47|5978.23|5978.23|5981.43|5981.43|5974.01|5974.01|0
1655107800000|2022-06-13 08:10:00|5978.43|5978.43|5978.27|5978.27|5991.1|5991.1|5978.04|5978.04|0
1655108100000|2022-06-13 08:15:00|5978.21|5978.21|5968.71|5968.71|5987.22|5987.22|5968.71|5968.71|0
1655108400000|2022-06-13 08:20:00|5968.93|5968.93|5969.88|5969.88|5977.21|5977.21|5968.67|5968.67|0
1655108700000|2022-06-13 08:25:00|5969.58|5969.58|5961.57|5961.57|5970.91|5970.91|5960.43|5960.43|0
1655109000000|2022-06-13 08:30:00|5961.33|5961.33|5974.58|5974.58|5974.58|5974.58|5959.02|5959.02|0
1655109300000|2022-06-13 08:35:00|5974.78|5974.78|5974.55|5974.55|5978.32|5978.32|5972.27|5972.27|0
1655109600000|2022-06-13 08:40:00|5974.85|5974.85|5980.66|5980.66|5986.52|5986.52|5974.85|5974.85|0
1655109900000|2022-06-13 08:45:00|5980.47|5980.47|5965.39|5965.39|5983.22|5983.22|5964.66|5964.66|0
1655110200000|2022-06-13 08:50:00|5965.81|5965.81|5972.72|5972.72|5972.75|5972.75|5959.31|5959.31|0
1655110500000|2022-06-13 08:55:00|5973.25|5973.25|5958.64|5958.64|5974.1|5974.1|5956.98|5956.98|0
1655110800000|2022-06-13 09:00:00|5957.57|5957.57|5975.85|5975.85|5975.85|5975.85|5954.51|5954.51|0
1655111100000|2022-06-13 09:05:00|5976.5|5976.5|5972.33|5972.33|5978.1|5978.1|5970.25|5970.25|0
1655111400000|2022-06-13 09:10:00|5971.71|5971.71|5963.08|5963.08|5974.29|5974.29|5963|5963|0
1655111700000|2022-06-13 09:15:00|5963.17|5963.17|5967.13|5967.13|5973.19|5973.19|5962.99|5962.99|0
1655112000000|2022-06-13 09:20:00|5968.56|5968.56|5967.64|5967.64|5974.67|5974.67|5966.89|5966.89|0
1655112300000|2022-06-13 09:25:00|5967.99|5967.99|5976.45|5976.45|5976.45|5976.45|5964.51|5964.51|0
1655112600000|2022-06-13 09:30:00|5976.39|5976.39|5973.91|5973.91|5977.91|5977.91|5970.85|5970.85|0
1655112900000|2022-06-13 09:35:00|5974.5|5974.5|5984.61|5984.61|5995.94|5995.94|5974.5|5974.5|0
1655113200000|2022-06-13 09:40:00|5984.66|5984.66|5982.85|5982.85|5987.82|5987.82|5982.69|5982.69|0
1655113500000|2022-06-13 09:45:00|5982.75|5982.75|5986.47|5986.47|5986.47|5986.47|5978.75|5978.75|0
1655113800000|2022-06-13 09:50:00|5986.34|5986.34|5982.28|5982.28|5989.74|5989.74|5979.18|5979.18|0
1655114100000|2022-06-13 09:55:00|5982.49|5982.49|5978.9|5978.9|5986.02|5986.02|5977.47|5977.47|0
1655114400000|2022-06-13 10:00:00|5979.1|5979.1|5976.15|5976.15|5985.1|5985.1|5973.68|5973.68|0
1655114700000|2022-06-13 10:05:00|5976.02|5976.02|5986.79|5986.79|5987.05|5987.05|5974.83|5974.83|0
1655115000000|2022-06-13 10:10:00|5986.85|5986.85|5996.95|5996.95|5998.56|5998.56|5984.81|5984.81|0
1655115300000|2022-06-13 10:15:00|5996.67|5996.67|5986.1|5986.1|5996.67|5996.67|5984.92|5984.92|0
1655115600000|2022-06-13 10:20:00|5986.17|5986.17|5992.56|5992.56|5995.88|5995.88|5983.44|5983.44|0
1655115900000|2022-06-13 10:25:00|5992.18|5992.18|5983.12|5983.12|5992.73|5992.73|5981.21|5981.21|0
1655116200000|2022-06-13 10:30:00|5983.31|5983.31|5993.36|5993.36|5993.36|5993.36|5983.23|5983.23|0
1655116500000|2022-06-13 10:35:00|5993.44|5993.44|6003.22|6003.22|6010.6|6010.6|5993.41|5993.41|0
1655116800000|2022-06-13 10:40:00|6003.15|6003.15|6007.59|6007.59|6007.84|6007.84|6002.21|6002.21|0
1655117100000|2022-06-13 10:45:00|6007.95|6007.95|5998.34|5998.34|6008.64|6008.64|5997.52|5997.52|0
1655117400000|2022-06-13 10:50:00|5998.72|5998.72|5997.73|5997.73|5999.42|5999.42|5994.48|5994.48|0
1655117700000|2022-06-13 10:55:00|5997.79|5997.79|5989.88|5989.88|5999.07|5999.07|5989.88|5989.88|0
1655118000000|2022-06-13 11:00:00|5989.96|5989.96|6001.44|6001.44|6002.2|6002.2|5989.96|5989.96|0
1655118300000|2022-06-13 11:05:00|6001.55|6001.55|5986.16|5986.16|6001.91|6001.91|5986.16|5986.16|0
1655118600000|2022-06-13 11:10:00|5985.78|5985.78|5982.32|5982.32|5985.78|5985.78|5981.18|5981.18|0
1655118900000|2022-06-13 11:15:00|5982.47|5982.47|5970.67|5970.67|5983.37|5983.37|5970.56|5970.56|0
1655119200000|2022-06-13 11:20:00|5970.3|5970.3|5962.48|5962.48|5971.92|5971.92|5959.38|5959.38|0
1655119500000|2022-06-13 11:25:00|5963.03|5963.03|5958.83|5958.83|5966.03|5966.03|5956.87|5956.87|0
1655119800000|2022-06-13 11:30:00|5959.19|5959.19|5954.01|5954.01|5959.24|5959.24|5950.65|5950.65|0
1655120100000|2022-06-13 11:35:00|5954.11|5954.11|5952.34|5952.34|5955.44|5955.44|5949.61|5949.61|0
1655120400000|2022-06-13 11:40:00|5952.42|5952.42|5949.29|5949.29|5952.59|5952.59|5948.39|5948.39|0
1655120700000|2022-06-13 11:45:00|5949.36|5949.36|5948.27|5948.27|5950.73|5950.73|5947.71|5947.71|0
1655121000000|2022-06-13 11:50:00|5948.5|5948.5|5952.29|5952.29|5952.4|5952.4|5944.56|5944.56|0
1655121300000|2022-06-13 11:55:00|5952.65|5952.65|5957.54|5957.54|5957.54|5957.54|5950.75|5950.75|0
1655121600000|2022-06-13 12:00:00|5957.46|5957.46|5962.31|5962.31|5965.56|5965.56|5957.23|5957.23|0
1655121900000|2022-06-13 12:05:00|5962.53|5962.53|5966.61|5966.61|5966.79|5966.79|5962.21|5962.21|0
1655122200000|2022-06-13 12:10:00|5966.53|5966.53|5961.33|5961.33|5969.8|5969.8|5960.81|5960.81|0
1655122500000|2022-06-13 12:15:00|5961.44|5961.44|5956.69|5956.69|5967.24|5967.24|5956.15|5956.15|0
1655122800000|2022-06-13 12:20:00|5957.1|5957.1|5952.53|5952.53|5958.18|5958.18|5950.73|5950.73|0
1655123100000|2022-06-13 12:25:00|5952.89|5952.89|5950.7|5950.7|5953.53|5953.53|5948.68|5948.68|0
1655123400000|2022-06-13 12:30:00|5950.88|5950.88|5963.13|5963.13|5963.32|5963.32|5948.76|5948.76|0
1655123700000|2022-06-13 12:35:00|5963.5|5963.5|5966.63|5966.63|5966.63|5966.63|5958.87|5958.87|0
1655124000000|2022-06-13 12:40:00|5967.04|5967.04|5964.31|5964.31|5970.99|5970.99|5962.58|5962.58|0
1655124300000|2022-06-13 12:45:00|5964.44|5964.44|5961.31|5961.31|5967.71|5967.71|5960.58|5960.58|0
1655124600000|2022-06-13 12:50:00|5961.37|5961.37|5955.68|5955.68|5961.75|5961.75|5955.51|5955.51|0
1655124900000|2022-06-13 12:55:00|5956.1|5956.1|5949.06|5949.06|5958.43|5958.43|5948.17|5948.17|0
1655125200000|2022-06-13 13:00:00|5949.16|5949.16|5940.7|5940.7|5949.61|5949.61|5938.42|5938.42|0
1655125500000|2022-06-13 13:05:00|5940.59|5940.59|5936.38|5936.38|5942.33|5942.33|5936.22|5936.22|0
1655125800000|2022-06-13 13:10:00|5936.45|5936.45|5940.58|5940.58|5940.58|5940.58|5936.08|5936.08|0
1655126100000|2022-06-13 13:15:00|5940.61|5940.61|5932.89|5932.89|5943.75|5943.75|5932.89|5932.89|0
1655126400000|2022-06-13 13:20:00|5933|5933|5929.36|5929.36|5933.2|5933.2|5928.45|5928.45|0
1655126700000|2022-06-13 13:25:00|5929|5929|5918.87|5918.87|5929.49|5929.49|5918.16|5918.16|0
1655127000000|2022-06-13 13:30:00|5918.81|5918.81|5944.05|5944.05|5944.93|5944.93|5918.58|5918.58|0
1655127300000|2022-06-13 13:35:00|5944.24|5944.24|5917.49|5917.49|5944.94|5944.94|5917.34|5917.34|0
1655127600000|2022-06-13 13:40:00|5917.21|5917.21|5913.66|5913.66|5918.3|5918.3|5901.38|5901.38|0
1655127900000|2022-06-13 13:45:00|5913.43|5913.43|5899.04|5899.04|5913.49|5913.49|5894.56|5894.56|0
1655128200000|2022-06-13 13:50:00|5899.25|5899.25|5898.29|5898.29|5906|5906|5893.34|5893.34|0
1655128500000|2022-06-13 13:55:00|5898.39|5898.39|5895.51|5895.51|5907.47|5907.47|5895.51|5895.51|0
1655128800000|2022-06-13 14:00:00|5895.32|5895.32|5885.97|5885.97|5902.54|5902.54|5885.78|5885.78|0
1655129100000|2022-06-13 14:05:00|5885.91|5885.91|5880.5|5880.5|5899.12|5899.12|5880.04|5880.04|0
1655129400000|2022-06-13 14:10:00|5880.4|5880.4|5869.2|5869.2|5883.51|5883.51|5868.66|5868.66|0
1655129700000|2022-06-13 14:15:00|5868.97|5868.97|5857.84|5857.84|5868.97|5868.97|5857.75|5857.75|0
1655130000000|2022-06-13 14:20:00|5857.78|5857.78|5847.06|5847.06|5861.83|5861.83|5847.06|5847.06|0
1655130300000|2022-06-13 14:25:00|5847.25|5847.25|5845.25|5845.25|5850.17|5850.17|5843.57|5843.57|0
1655130600000|2022-06-13 14:30:00|5845.21|5845.21|5852.13|5852.13|5857.81|5857.81|5843.9|5843.9|0
1655130900000|2022-06-13 14:35:00|5851.93|5851.93|5850.25|5850.25|5858.87|5858.87|5849.46|5849.46|0
1655131200000|2022-06-13 14:40:00|5850.4|5850.4|5843.61|5843.61|5853.9|5853.9|5843.42|5843.42|0
1655131500000|2022-06-13 14:45:00|5843.26|5843.26|5841.87|5841.87|5848.39|5848.39|5840.74|5840.74|0
1655131800000|2022-06-13 14:50:00|5841.72|5841.72|5843.82|5843.82|5844.05|5844.05|5832.81|5832.81|0
1655132100000|2022-06-13 14:55:00|5843.64|5843.64|5854.69|5854.69|5855.35|5855.35|5843.47|5843.47|0
1655132400000|2022-06-13 15:00:00|5854.39|5854.39|5841.25|5841.25|5854.39|5854.39|5841.02|5841.02|0
1655132700000|2022-06-13 15:05:00|5841.54|5841.54|5854.42|5854.42|5856.21|5856.21|5840.95|5840.95|0
1655133000000|2022-06-13 15:10:00|5854.11|5854.11|5858.52|5858.52|5862.01|5862.01|5851.47|5851.47|0
1655133300000|2022-06-13 15:15:00|5858.61|5858.61|5876.71|5876.71|5880.25|5880.25|5858.09|5858.09|0
1655133600000|2022-06-13 15:20:00|5876.58|5876.58|5873.05|5873.05|5876.76|5876.76|5867.5|5867.5|0
1655133900000|2022-06-13 15:25:00|5873.41|5873.41|5852.78|5852.78|5873.95|5873.95|5843.22|5843.22|0
1655190900000|2022-06-14 07:15:00|5866.5|5866.5|5867.45|5867.45|5870.42|5870.42|5854.52|5854.52|0
1655191200000|2022-06-14 07:20:00|5868.05|5868.05|5857.58|5857.58|5871.57|5871.57|5853.19|5853.19|0
1655191500000|2022-06-14 07:25:00|5857.89|5857.89|5841|5841|5858.64|5858.64|5837.31|5837.31|0
1655191800000|2022-06-14 07:30:00|5840.44|5840.44|5843.86|5843.86|5846.51|5846.51|5827.38|5827.38|0
1655192100000|2022-06-14 07:35:00|5843.49|5843.49|5856.18|5856.18|5856.31|5856.31|5842.47|5842.47|0
1655192400000|2022-06-14 07:40:00|5856.26|5856.26|5871.46|5871.46|5872.03|5872.03|5856.26|5856.26|0
1655192700000|2022-06-14 07:45:00|5871.25|5871.25|5870.61|5870.61|5876.69|5876.69|5870.42|5870.42|0
1655193000000|2022-06-14 07:50:00|5870.49|5870.49|5862.19|5862.19|5874.05|5874.05|5862.19|5862.19|0
1655193300000|2022-06-14 07:55:00|5862|5862|5852.36|5852.36|5862|5862|5846.64|5846.64|0
1655193600000|2022-06-14 08:00:00|5852.55|5852.55|5853|5853|5856.32|5856.32|5843.71|5843.71|0
1655193900000|2022-06-14 08:05:00|5852.91|5852.91|5827.28|5827.28|5852.91|5852.91|5827.28|5827.28|0
1655194200000|2022-06-14 08:10:00|5826.97|5826.97|5823.75|5823.75|5834.46|5834.46|5823.2|5823.2|0
1655194500000|2022-06-14 08:15:00|5824.7|5824.7|5822.37|5822.37|5826.12|5826.12|5818.54|5818.54|0
1655194800000|2022-06-14 08:20:00|5822.22|5822.22|5830.19|5830.19|5833.65|5833.65|5821.07|5821.07|0
1655195100000|2022-06-14 08:25:00|5830.32|5830.32|5834.01|5834.01|5842.74|5842.74|5830.32|5830.32|0
1655195400000|2022-06-14 08:30:00|5834.07|5834.07|5848.27|5848.27|5849.57|5849.57|5826.53|5826.53|0
1655195700000|2022-06-14 08:35:00|5848.33|5848.33|5829.8|5829.8|5848.33|5848.33|5829.8|5829.8|0
1655196000000|2022-06-14 08:40:00|5829.42|5829.42|5825.9|5825.9|5833.14|5833.14|5823.1|5823.1|0
1655196300000|2022-06-14 08:45:00|5826.13|5826.13|5829.57|5829.57|5831.83|5831.83|5821.66|5821.66|0
1655196600000|2022-06-14 08:50:00|5829.85|5829.85|5826.62|5826.62|5830.79|5830.79|5826.15|5826.15|0
1655196900000|2022-06-14 08:55:00|5825.5|5825.5|5818.11|5818.11|5826.71|5826.71|5817.96|5817.96|0
1655197200000|2022-06-14 09:00:00|5818.01|5818.01|5821.61|5821.61|5822.51|5822.51|5817.2|5817.2|0
1655197500000|2022-06-14 09:05:00|5821.45|5821.45|5816.89|5816.89|5821.76|5821.76|5814.44|5814.44|0
1655197800000|2022-06-14 09:10:00|5816.97|5816.97|5809.85|5809.85|5816.97|5816.97|5808.93|5808.93|0
1655198100000|2022-06-14 09:15:00|5810.05|5810.05|5810.97|5810.97|5811.73|5811.73|5807.04|5807.04|0
1655198400000|2022-06-14 09:20:00|5812|5812|5819.83|5819.83|5820.05|5820.05|5809.95|5809.95|0
1655198700000|2022-06-14 09:25:00|5820.18|5820.18|5803.58|5803.58|5820.26|5820.26|5803.43|5803.43|0
1655199000000|2022-06-14 09:30:00|5803.48|5803.48|5795.58|5795.58|5805.18|5805.18|5794.77|5794.77|0
1655199300000|2022-06-14 09:35:00|5795.84|5795.84|5800.9|5800.9|5802.84|5802.84|5795.84|5795.84|0
1655199600000|2022-06-14 09:40:00|5800.67|5800.67|5804.79|5804.79|5804.8|5804.8|5798.57|5798.57|0
1655199900000|2022-06-14 09:45:00|5805.01|5805.01|5790.63|5790.63|5805.01|5805.01|5790.28|5790.28|0
1655200200000|2022-06-14 09:50:00|5790.74|5790.74|5791.68|5791.68|5793.63|5793.63|5790.22|5790.22|0
1655200500000|2022-06-14 09:55:00|5791.45|5791.45|5788.09|5788.09|5791.73|5791.73|5782.96|5782.96|0
1655200800000|2022-06-14 10:00:00|5787.9|5787.9|5782.31|5782.31|5787.9|5787.9|5776.17|5776.17|0
1655201100000|2022-06-14 10:05:00|5783.32|5783.32|5787.68|5787.68|5791.01|5791.01|5783.32|5783.32|0
1655201400000|2022-06-14 10:10:00|5787.56|5787.56|5789.79|5789.79|5791.71|5791.71|5787.42|5787.42|0
1655201700000|2022-06-14 10:15:00|5789.7|5789.7|5785.61|5785.61|5790|5790|5785.23|5785.23|0
1655202000000|2022-06-14 10:20:00|5785.84|5785.84|5780.12|5780.12|5790.42|5790.42|5777.46|5777.46|0
1655202300000|2022-06-14 10:25:00|5780.33|5780.33|5774.87|5774.87|5782.94|5782.94|5774.87|5774.87|0
1655202600000|2022-06-14 10:30:00|5774.78|5774.78|5789.47|5789.47|5799.65|5799.65|5771.71|5771.71|0
1655202900000|2022-06-14 10:35:00|5789.67|5789.67|5800.01|5800.01|5800.01|5800.01|5789.65|5789.65|0
1655203200000|2022-06-14 10:40:00|5800.32|5800.32|5802.71|5802.71|5803.11|5803.11|5797.76|5797.76|0
1655203500000|2022-06-14 10:45:00|5802.85|5802.85|5803.22|5803.22|5805.35|5805.35|5802.13|5802.13|0
1655203800000|2022-06-14 10:50:00|5803.43|5803.43|5792.1|5792.1|5803.91|5803.91|5792.1|5792.1|0
1655204100000|2022-06-14 10:55:00|5791.5|5791.5|5776.98|5776.98|5793.55|5793.55|5776.98|5776.98|0
1655204400000|2022-06-14 11:00:00|5777.26|5777.26|5787.99|5787.99|5787.99|5787.99|5777.26|5777.26|0
1655204700000|2022-06-14 11:05:00|5787.78|5787.78|5786.62|5786.62|5792.31|5792.31|5784.55|5784.55|0
1655205000000|2022-06-14 11:10:00|5786.33|5786.33|5801.29|5801.29|5801.29|5801.29|5785.97|5785.97|0
1655205300000|2022-06-14 11:15:00|5800.99|5800.99|5811.18|5811.18|5811.18|5811.18|5800.69|5800.69|0
1655205600000|2022-06-14 11:20:00|5811.23|5811.23|5816.26|5816.26|5818.25|5818.25|5811.23|5811.23|0
1655205900000|2022-06-14 11:25:00|5815.66|5815.66|5797.62|5797.62|5817.02|5817.02|5797.06|5797.06|0
1655206200000|2022-06-14 11:30:00|5796.54|5796.54|5791.48|5791.48|5798.14|5798.14|5791.48|5791.48|0
1655206500000|2022-06-14 11:35:00|5791.43|5791.43|5785.49|5785.49|5791.43|5791.43|5784.85|5784.85|0
1655206800000|2022-06-14 11:40:00|5785.43|5785.43|5788.42|5788.42|5788.97|5788.97|5783.57|5783.57|0
1655207100000|2022-06-14 11:45:00|5788.21|5788.21|5789.81|5789.81|5790.47|5790.47|5785.7|5785.7|0
1655207400000|2022-06-14 11:50:00|5788.73|5788.73|5793.6|5793.6|5793.88|5793.88|5786.59|5786.59|0
1655207700000|2022-06-14 11:55:00|5793.8|5793.8|5793.95|5793.95|5796.99|5796.99|5793.33|5793.33|0
1655208000000|2022-06-14 12:00:00|5793.89|5793.89|5812.5|5812.5|5828.53|5828.53|5792.39|5792.39|0
1655208300000|2022-06-14 12:05:00|5812.66|5812.66|5813.86|5813.86|5814.58|5814.58|5808.43|5808.43|0
1655208600000|2022-06-14 12:10:00|5813.7|5813.7|5807.57|5807.57|5814.32|5814.32|5806.38|5806.38|0
1655208900000|2022-06-14 12:15:00|5807.87|5807.87|5807.16|5807.16|5809.51|5809.51|5804.46|5804.46|0
1655209200000|2022-06-14 12:20:00|5807.37|5807.37|5807.13|5807.13|5808.15|5808.15|5803.36|5803.36|0
1655209500000|2022-06-14 12:25:00|5806.75|5806.75|5814.81|5814.81|5818.08|5818.08|5804.54|5804.54|0
1655209800000|2022-06-14 12:30:00|5815.36|5815.36|5827.29|5827.29|5846.84|5846.84|5814.47|5814.47|0
1655210100000|2022-06-14 12:35:00|5827.33|5827.33|5829.72|5829.72|5832.63|5832.63|5827.33|5827.33|0
1655210400000|2022-06-14 12:40:00|5829.79|5829.79|5842.06|5842.06|5844.75|5844.75|5828.43|5828.43|0
1655210700000|2022-06-14 12:45:00|5840.99|5840.99|5825.95|5825.95|5840.99|5840.99|5825.53|5825.53|0
1655211000000|2022-06-14 12:50:00|5826.32|5826.32|5837.02|5837.02|5837.81|5837.81|5824.81|5824.81|0
1655211300000|2022-06-14 12:55:00|5836.65|5836.65|5837.94|5837.94|5837.94|5837.94|5835.18|5835.18|0
1655211600000|2022-06-14 13:00:00|5837.75|5837.75|5836.89|5836.89|5839.01|5839.01|5832.35|5832.35|0
1655211900000|2022-06-14 13:05:00|5837.05|5837.05|5825.39|5825.39|5838.03|5838.03|5823.74|5823.74|0
1655212200000|2022-06-14 13:10:00|5825.24|5825.24|5834.99|5834.99|5835.12|5835.12|5822.15|5822.15|0
1655212500000|2022-06-14 13:15:00|5834.81|5834.81|5840.66|5840.66|5840.66|5840.66|5831.74|5831.74|0
1655212800000|2022-06-14 13:20:00|5840.3|5840.3|5847.16|5847.16|5847.16|5847.16|5834.73|5834.73|0
1655213100000|2022-06-14 13:25:00|5846.44|5846.44|5833.51|5833.51|5846.44|5846.44|5832.78|5832.78|0
1655213400000|2022-06-14 13:30:00|5833.28|5833.28|5843.52|5843.52|5843.52|5843.52|5826.35|5826.35|0
1655213700000|2022-06-14 13:35:00|5843.71|5843.71|5826.2|5826.2|5843.71|5843.71|5826.2|5826.2|0
1655214000000|2022-06-14 13:40:00|5826.06|5826.06|5800.4|5800.4|5826.06|5826.06|5800.16|5800.16|0
1655214300000|2022-06-14 13:45:00|5800.47|5800.47|5810.63|5810.63|5813.96|5813.96|5798.33|5798.33|0
1655214600000|2022-06-14 13:50:00|5810.34|5810.34|5834.81|5834.81|5835.88|5835.88|5803.66|5803.66|0
1655214900000|2022-06-14 13:55:00|5834.63|5834.63|5859.02|5859.02|5859.33|5859.33|5834.34|5834.34|0
1655215200000|2022-06-14 14:00:00|5859.78|5859.78|5859.49|5859.49|5871.77|5871.77|5858.22|5858.22|0
1655215500000|2022-06-14 14:05:00|5860.08|5860.08|5858.44|5858.44|5872.01|5872.01|5858.16|5858.16|0
1655215800000|2022-06-14 14:10:00|5858.74|5858.74|5858.38|5858.38|5869.29|5869.29|5852.92|5852.92|0
1655216100000|2022-06-14 14:15:00|5858.02|5858.02|5846.67|5846.67|5858.74|5858.74|5845.4|5845.4|0
1655216400000|2022-06-14 14:20:00|5846.37|5846.37|5820.98|5820.98|5846.37|5846.37|5820.25|5820.25|0
1655216700000|2022-06-14 14:25:00|5820.95|5820.95|5805.07|5805.07|5820.95|5820.95|5805.06|5805.06|0
1655217000000|2022-06-14 14:30:00|5805.26|5805.26|5820.25|5820.25|5821.06|5821.06|5804.23|5804.23|0
1655217300000|2022-06-14 14:35:00|5820.6|5820.6|5812.1|5812.1|5823.32|5823.32|5812.1|5812.1|0
1655217600000|2022-06-14 14:40:00|5811.92|5811.92|5796.11|5796.11|5811.95|5811.95|5794.53|5794.53|0
1655217900000|2022-06-14 14:45:00|5796.01|5796.01|5809.37|5809.37|5809.38|5809.38|5796.01|5796.01|0
1655218200000|2022-06-14 14:50:00|5809.34|5809.34|5819.92|5819.92|5823.96|5823.96|5807.12|5807.12|0
1655218500000|2022-06-14 14:55:00|5819.7|5819.7|5814.74|5814.74|5822.34|5822.34|5814.6|5814.6|0
1655218800000|2022-06-14 15:00:00|5814.6|5814.6|5816.43|5816.43|5822.88|5822.88|5812.53|5812.53|0
1655219100000|2022-06-14 15:05:00|5816.61|5816.61|5804.67|5804.67|5816.69|5816.69|5801.46|5801.46|0
1655219400000|2022-06-14 15:10:00|5804.69|5804.69|5798.03|5798.03|5805.37|5805.37|5798.03|5798.03|0
1655219700000|2022-06-14 15:15:00|5797.84|5797.84|5805.7|5805.7|5810.13|5810.13|5797.73|5797.73|0
1655220000000|2022-06-14 15:20:00|5805.6|5805.6|5813.54|5813.54|5813.9|5813.9|5800.66|5800.66|0
1655220300000|2022-06-14 15:25:00|5814.62|5814.62|5814.12|5814.12|5823.73|5823.73|5811.42|5811.42|0
1655277300000|2022-06-15 07:15:00|5913.76|5913.76|5906.61|5906.61|5916.78|5916.78|5904.09|5904.09|0
1655277600000|2022-06-15 07:20:00|5905.54|5905.54|5906.99|5906.99|5909.43|5909.43|5895.81|5895.81|0
1655277900000|2022-06-15 07:25:00|5907.04|5907.04|5924.46|5924.46|5925.08|5925.08|5907.04|5907.04|0
1655278200000|2022-06-15 07:30:00|5924.57|5924.57|5937.42|5937.42|5937.92|5937.92|5921.31|5921.31|0
1655278500000|2022-06-15 07:35:00|5936.86|5936.86|5951.73|5951.73|5954.2|5954.2|5936.25|5936.25|0
1655278800000|2022-06-15 07:40:00|5951.35|5951.35|5935.49|5935.49|5951.68|5951.68|5933.75|5933.75|0
1655279100000|2022-06-15 07:45:00|5935.13|5935.13|5899.51|5899.51|5935.13|5935.13|5897.68|5897.68|0
1655279400000|2022-06-15 07:50:00|5899.84|5899.84|5904.24|5904.24|5906.45|5906.45|5899.84|5899.84|0
1655279700000|2022-06-15 07:55:00|5903.94|5903.94|5904.03|5904.03|5904.5|5904.5|5900.17|5900.17|0
1655280000000|2022-06-15 08:00:00|5904.12|5904.12|5893.38|5893.38|5904.54|5904.54|5890.04|5890.04|0
1655280300000|2022-06-15 08:05:00|5893.47|5893.47|5909.45|5909.45|5914.32|5914.32|5892.85|5892.85|0
1655280600000|2022-06-15 08:10:00|5909.78|5909.78|5927.53|5927.53|5927.53|5927.53|5909.58|5909.58|0
1655280900000|2022-06-15 08:15:00|5928.42|5928.42|5937.1|5937.1|5940.4|5940.4|5927.74|5927.74|0
1655281200000|2022-06-15 08:20:00|5936.89|5936.89|5948.95|5948.95|5948.95|5948.95|5934.55|5934.55|0
1655281500000|2022-06-15 08:25:00|5949.08|5949.08|5957.41|5957.41|5963.82|5963.82|5948.77|5948.77|0
1655281800000|2022-06-15 08:30:00|5957.72|5957.72|5959.91|5959.91|5961.63|5961.63|5956.77|5956.77|0
1655282100000|2022-06-15 08:35:00|5959.72|5959.72|5951.62|5951.62|5959.72|5959.72|5947.36|5947.36|0
1655282400000|2022-06-15 08:40:00|5951.26|5951.26|5946.34|5946.34|5951.77|5951.77|5941.65|5941.65|0
1655282700000|2022-06-15 08:45:00|5946.31|5946.31|5949.59|5949.59|5951.03|5951.03|5945.99|5945.99|0
1655283000000|2022-06-15 08:50:00|5948.16|5948.16|5951.42|5951.42|5952.26|5952.26|5947.93|5947.93|0
1655283300000|2022-06-15 08:55:00|5951.34|5951.34|5956.18|5956.18|5959.47|5959.47|5951.11|5951.11|0
1655283600000|2022-06-15 09:00:00|5956.1|5956.1|5939.88|5939.88|5956.61|5956.61|5939.88|5939.88|0
1655283900000|2022-06-15 09:05:00|5939.59|5939.59|5941.63|5941.63|5946.62|5946.62|5938.15|5938.15|0
1655284200000|2022-06-15 09:10:00|5941.56|5941.56|5942.47|5942.47|5943.95|5943.95|5936.57|5936.57|0
1655284500000|2022-06-15 09:15:00|5943.54|5943.54|5957.89|5957.89|5959.12|5959.12|5943.07|5943.07|0
1655284800000|2022-06-15 09:20:00|5957.85|5957.85|5964.18|5964.18|5965.36|5965.36|5957.85|5957.85|0
1655285100000|2022-06-15 09:25:00|5964.24|5964.24|5985.92|5985.92|5985.92|5985.92|5964.21|5964.21|0
1655285400000|2022-06-15 09:30:00|5986.54|5986.54|5995.49|5995.49|5996.03|5996.03|5986.54|5986.54|0
1655285700000|2022-06-15 09:35:00|5996.05|5996.05|5996.87|5996.87|6001.32|6001.32|5995.69|5995.69|0
1655286000000|2022-06-15 09:40:00|5996.95|5996.95|6003.79|6003.79|6012.78|6012.78|5990.54|5990.54|0
1655286300000|2022-06-15 09:45:00|6003.89|6003.89|6001.67|6001.67|6009.2|6009.2|6001.67|6001.67|0
1655286600000|2022-06-15 09:50:00|6001.56|6001.56|5999.21|5999.21|6005.42|6005.42|5998.72|5998.72|0
1655286900000|2022-06-15 09:55:00|5999.05|5999.05|5994.38|5994.38|5999.4|5999.4|5990.85|5990.85|0
1655287200000|2022-06-15 10:00:00|5994.14|5994.14|5988.58|5988.58|5994.22|5994.22|5986.1|5986.1|0
1655287500000|2022-06-15 10:05:00|5988.78|5988.78|5983.73|5983.73|5989.68|5989.68|5980.01|5980.01|0
1655287800000|2022-06-15 10:10:00|5983.86|5983.86|5985.69|5985.69|5985.69|5985.69|5982.29|5982.29|0
1655288100000|2022-06-15 10:15:00|5986.4|5986.4|5987.68|5987.68|5989.45|5989.45|5985.26|5985.26|0
1655288400000|2022-06-15 10:20:00|5987.4|5987.4|5984.66|5984.66|5988.66|5988.66|5982.59|5982.59|0
1655288700000|2022-06-15 10:25:00|5984.6|5984.6|5978.85|5978.85|5984.72|5984.72|5978.69|5978.69|0
1655289000000|2022-06-15 10:30:00|5979.04|5979.04|5973.9|5973.9|5981.61|5981.61|5973.9|5973.9|0
1655289300000|2022-06-15 10:35:00|5973.96|5973.96|5978.37|5978.37|5978.77|5978.77|5971.77|5971.77|0
1655289600000|2022-06-15 10:40:00|5979.8|5979.8|5981.79|5981.79|5983.27|5983.27|5978.74|5978.74|0
1655289900000|2022-06-15 10:45:00|5981.66|5981.66|5986.26|5986.26|5987.16|5987.16|5980.88|5980.88|0
1655290200000|2022-06-15 10:50:00|5985.96|5985.96|5982.21|5982.21|5986.48|5986.48|5981.86|5981.86|0
1655290500000|2022-06-15 10:55:00|5982.32|5982.32|5980.2|5980.2|5987.23|5987.23|5980.2|5980.2|0
1655290800000|2022-06-15 11:00:00|5979.82|5979.82|5965.34|5965.34|5981.2|5981.2|5965.34|5965.34|0
1655291100000|2022-06-15 11:05:00|5965.25|5965.25|5963.87|5963.87|5966.46|5966.46|5962.66|5962.66|0
1655291400000|2022-06-15 11:10:00|5963.68|5963.68|5968.16|5968.16|5968.16|5968.16|5963.68|5963.68|0
1655291700000|2022-06-15 11:15:00|5968.88|5968.88|5969.89|5969.89|5972.05|5972.05|5968.88|5968.88|0
1655292000000|2022-06-15 11:20:00|5969.91|5969.91|5972.24|5972.24|5973.31|5973.31|5968.55|5968.55|0
1655292300000|2022-06-15 11:25:00|5972.37|5972.37|5974.7|5974.7|5975.03|5975.03|5971.34|5971.34|0
1655292600000|2022-06-15 11:30:00|5974.73|5974.73|5986|5986|5986|5986|5974.31|5974.31|0
1655292900000|2022-06-15 11:35:00|5985.7|5985.7|5987.11|5987.11|5990.86|5990.86|5985.24|5985.24|0
1655293200000|2022-06-15 11:40:00|5986.9|5986.9|5985.01|5985.01|5988.3|5988.3|5982.14|5982.14|0
1655293500000|2022-06-15 11:45:00|5984.92|5984.92|5980.51|5980.51|5984.92|5984.92|5979.64|5979.64|0
1655293800000|2022-06-15 11:50:00|5980.87|5980.87|5986.84|5986.84|5994.43|5994.43|5980.16|5980.16|0
1655294100000|2022-06-15 11:55:00|5986.8|5986.8|5993.26|5993.26|5993.79|5993.79|5986.42|5986.42|0
1655294400000|2022-06-15 12:00:00|5993.11|5993.11|5994.16|5994.16|5996.55|5996.55|5992.03|5992.03|0
1655294700000|2022-06-15 12:05:00|5993.09|5993.09|5984.8|5984.8|5994.18|5994.18|5983.45|5983.45|0
1655295000000|2022-06-15 12:10:00|5985.03|5985.03|5976.54|5976.54|6000.7|6000.7|5975.81|5975.81|0
1655295300000|2022-06-15 12:15:00|5977.25|5977.25|5972.34|5972.34|5978.08|5978.08|5970.92|5970.92|0
1655295600000|2022-06-15 12:20:00|5972.7|5972.7|5977.92|5977.92|5979.08|5979.08|5972.7|5972.7|0
1655295900000|2022-06-15 12:25:00|5977.71|5977.71|5964.63|5964.63|5977.71|5977.71|5960.71|5960.71|0
1655296200000|2022-06-15 12:30:00|5962.84|5962.84|5970.96|5970.96|5977.97|5977.97|5961.98|5961.98|0
1655296500000|2022-06-15 12:35:00|5971.57|5971.57|5973.81|5973.81|5974.75|5974.75|5970.91|5970.91|0
1655296800000|2022-06-15 12:40:00|5973.69|5973.69|5975.02|5975.02|5977.01|5977.01|5971.8|5971.8|0
1655297100000|2022-06-15 12:45:00|5974.87|5974.87|5981.58|5981.58|5982.2|5982.2|5974.87|5974.87|0
1655297400000|2022-06-15 12:50:00|5981.5|5981.5|5994.06|5994.06|5994.74|5994.74|5981.23|5981.23|0
1655297700000|2022-06-15 12:55:00|5994.37|5994.37|5993.52|5993.52|5995.78|5995.78|5991.65|5991.65|0
1655298000000|2022-06-15 13:00:00|5993.79|5993.79|5983|5983|5995.17|5995.17|5981.15|5981.15|0
1655298300000|2022-06-15 13:05:00|5983.16|5983.16|5983.69|5983.69|5986|5986|5981.99|5981.99|0
1655298600000|2022-06-15 13:10:00|5983.79|5983.79|5986.02|5986.02|5988.97|5988.97|5968.6|5968.6|0
1655298900000|2022-06-15 13:15:00|5985.27|5985.27|5992.47|5992.47|5992.47|5992.47|5983.04|5983.04|0
1655299200000|2022-06-15 13:20:00|5992.58|5992.58|5999.44|5999.44|6000.56|6000.56|5991.13|5991.13|0
1655299500000|2022-06-15 13:25:00|5999.25|5999.25|5994.67|5994.67|6001.21|6001.21|5991.54|5991.54|0
1655299800000|2022-06-15 13:30:00|5994.73|5994.73|6001.62|6001.62|6007.24|6007.24|5983.64|5983.64|0
1655300100000|2022-06-15 13:35:00|6001.59|6001.59|6014.48|6014.48|6021.96|6021.96|6001.59|6001.59|0
1655300400000|2022-06-15 13:40:00|6014.61|6014.61|6034.78|6034.78|6036.39|6036.39|6014.04|6014.04|0
1655300700000|2022-06-15 13:45:00|6034.63|6034.63|6028.34|6028.34|6036.2|6036.2|6022.07|6022.07|0
1655301000000|2022-06-15 13:50:00|6028.42|6028.42|6016.29|6016.29|6032.3|6032.3|6016.29|6016.29|0
1655301300000|2022-06-15 13:55:00|6016.48|6016.48|6004.7|6004.7|6018.61|6018.61|6004.14|6004.14|0
1655301600000|2022-06-15 14:00:00|6004.73|6004.73|6003.41|6003.41|6007.62|6007.62|6001.69|6001.69|0
1655301900000|2022-06-15 14:05:00|6003.1|6003.1|6011.11|6011.11|6017.87|6017.87|6002.75|6002.75|0
1655302200000|2022-06-15 14:10:00|6011.01|6011.01|6002.97|6002.97|6012.27|6012.27|6000.12|6000.12|0
1655302500000|2022-06-15 14:15:00|6002.89|6002.89|6001.11|6001.11|6010.87|6010.87|6000.8|6000.8|0
1655302800000|2022-06-15 14:20:00|6000.95|6000.95|5986.33|5986.33|6001.11|6001.11|5984.47|5984.47|0
1655303100000|2022-06-15 14:25:00|5986.38|5986.38|5987.75|5987.75|5988.59|5988.59|5977.38|5977.38|0
1655303400000|2022-06-15 14:30:00|5987.78|5987.78|5974.02|5974.02|5989.58|5989.58|5970.2|5970.2|0
1655303700000|2022-06-15 14:35:00|5974.41|5974.41|5982.95|5982.95|5983.49|5983.49|5974.1|5974.1|0
1655304000000|2022-06-15 14:40:00|5983.03|5983.03|5981.93|5981.93|5986.82|5986.82|5981.01|5981.01|0
1655304300000|2022-06-15 14:45:00|5981.69|5981.69|5982.99|5982.99|5985.57|5985.57|5978.32|5978.32|0
1655304600000|2022-06-15 14:50:00|5983.18|5983.18|5986.66|5986.66|5989.1|5989.1|5983.18|5983.18|0
1655304900000|2022-06-15 14:55:00|5986.51|5986.51|6000.02|6000.02|6000.02|6000.02|5986.16|5986.16|0
1655305200000|2022-06-15 15:00:00|6000.38|6000.38|6018.49|6018.49|6019.7|6019.7|6000.38|6000.38|0
1655305500000|2022-06-15 15:05:00|6018.36|6018.36|6008.88|6008.88|6018.36|6018.36|6008.07|6008.07|0
1655305800000|2022-06-15 15:10:00|6008.81|6008.81|5996.28|5996.28|6008.89|6008.89|5996.28|5996.28|0
1655306100000|2022-06-15 15:15:00|5996.24|5996.24|5993.78|5993.78|5997.84|5997.84|5990.84|5990.84|0
1655306400000|2022-06-15 15:20:00|5994.07|5994.07|5991.86|5991.86|5994.6|5994.6|5987.53|5987.53|0
1655306700000|2022-06-15 15:25:00|5992|5992|5990|5990|5994.63|5994.63|5989.8|5989.8|0
1655363700000|2022-06-16 07:15:00|5933.69|5933.69|5908.55|5908.55|5936.11|5936.11|5906.54|5906.54|0
1655364000000|2022-06-16 07:20:00|5908.06|5908.06|5877.57|5877.57|5908.06|5908.06|5876.13|5876.13|0
1655364300000|2022-06-16 07:25:00|5877.69|5877.69|5876.39|5876.39|5880.48|5880.48|5862.89|5862.89|0
1655364600000|2022-06-16 07:30:00|5876.49|5876.49|5848.58|5848.58|5876.63|5876.63|5844.85|5844.85|0
1655364900000|2022-06-16 07:35:00|5848.25|5848.25|5843.26|5843.26|5851.99|5851.99|5836.67|5836.67|0
1655365200000|2022-06-16 07:40:00|5843.49|5843.49|5857.2|5857.2|5859.02|5859.02|5843.49|5843.49|0
1655365500000|2022-06-16 07:45:00|5857.02|5857.02|5850.36|5850.36|5861.78|5861.78|5848.99|5848.99|0
1655365800000|2022-06-16 07:50:00|5849.17|5849.17|5830.88|5830.88|5849.17|5849.17|5828.79|5828.79|0
1655366100000|2022-06-16 07:55:00|5830.55|5830.55|5833.34|5833.34|5836.03|5836.03|5828.63|5828.63|0
1655366400000|2022-06-16 08:00:00|5832.97|5832.97|5852.54|5852.54|5855.81|5855.81|5832.78|5832.78|0
1655366700000|2022-06-16 08:05:00|5852.21|5852.21|5858.46|5858.46|5863.01|5863.01|5847.07|5847.07|0
1655367000000|2022-06-16 08:10:00|5858.84|5858.84|5850.12|5850.12|5860.64|5860.64|5849.45|5849.45|0
1655367300000|2022-06-16 08:15:00|5850.22|5850.22|5860.92|5860.92|5863.68|5863.68|5845.75|5845.75|0
1655367600000|2022-06-16 08:20:00|5861.12|5861.12|5859.75|5859.75|5863.45|5863.45|5850.5|5850.5|0
1655367900000|2022-06-16 08:25:00|5860.01|5860.01|5858.09|5858.09|5863.56|5863.56|5857.93|5857.93|0
1655368200000|2022-06-16 08:30:00|5857.48|5857.48|5846.91|5846.91|5857.48|5857.48|5846.34|5846.34|0
1655368500000|2022-06-16 08:35:00|5846.53|5846.53|5843.53|5843.53|5846.53|5846.53|5841.36|5841.36|0
1655368800000|2022-06-16 08:40:00|5844.24|5844.24|5843.85|5843.85|5848.72|5848.72|5842.31|5842.31|0
1655369100000|2022-06-16 08:45:00|5843.26|5843.26|5851.4|5851.4|5852.84|5852.84|5842.79|5842.79|0
1655369400000|2022-06-16 08:50:00|5850.84|5850.84|5834.55|5834.55|5850.84|5850.84|5832.05|5832.05|0
1655369700000|2022-06-16 08:55:00|5834.68|5834.68|5822.85|5822.85|5836.76|5836.76|5822.85|5822.85|0
1655370000000|2022-06-16 09:00:00|5822.64|5822.64|5804.91|5804.91|5822.64|5822.64|5804.91|5804.91|0
1655370300000|2022-06-16 09:05:00|5804.57|5804.57|5801.85|5801.85|5808.64|5808.64|5795.82|5795.82|0
1655370600000|2022-06-16 09:10:00|5802.03|5802.03|5811.56|5811.56|5813.18|5813.18|5802.03|5802.03|0
1655370900000|2022-06-16 09:15:00|5811.25|5811.25|5814.48|5814.48|5821.07|5821.07|5809.56|5809.56|0
1655371200000|2022-06-16 09:20:00|5814.4|5814.4|5812.04|5812.04|5814.4|5814.4|5804.57|5804.57|0
1655371500000|2022-06-16 09:25:00|5812.35|5812.35|5803.5|5803.5|5813.44|5813.44|5803.5|5803.5|0
1655371800000|2022-06-16 09:30:00|5802.07|5802.07|5796.46|5796.46|5805.5|5805.5|5796.24|5796.24|0
1655372100000|2022-06-16 09:35:00|5795.95|5795.95|5780.3|5780.3|5796.4|5796.4|5780.1|5780.1|0
1655372400000|2022-06-16 09:40:00|5779.55|5779.55|5787.96|5787.96|5787.96|5787.96|5779.55|5779.55|0
1655372700000|2022-06-16 09:45:00|5787.93|5787.93|5786.73|5786.73|5787.93|5787.93|5783.64|5783.64|0
1655373000000|2022-06-16 09:50:00|5787.09|5787.09|5788.95|5788.95|5789.51|5789.51|5782.8|5782.8|0
1655373300000|2022-06-16 09:55:00|5789.02|5789.02|5799.03|5799.03|5799.06|5799.06|5787.25|5787.25|0
1655373600000|2022-06-16 10:00:00|5799.06|5799.06|5802.07|5802.07|5802.16|5802.16|5791.89|5791.89|0
1655373900000|2022-06-16 10:05:00|5802.16|5802.16|5807.71|5807.71|5809.11|5809.11|5799.04|5799.04|0
1655374200000|2022-06-16 10:10:00|5807.62|5807.62|5809.47|5809.47|5817.75|5817.75|5807.62|5807.62|0
1655374500000|2022-06-16 10:15:00|5809.7|5809.7|5808.24|5808.24|5809.89|5809.89|5804.08|5804.08|0
1655374800000|2022-06-16 10:20:00|5807.96|5807.96|5792.18|5792.18|5808.48|5808.48|5789.78|5789.78|0
1655375100000|2022-06-16 10:25:00|5791.82|5791.82|5796.06|5796.06|5800.37|5800.37|5791.69|5791.69|0
1655375400000|2022-06-16 10:30:00|5795.3|5795.3|5800.83|5800.83|5801.95|5801.95|5795.3|5795.3|0
1655375700000|2022-06-16 10:35:00|5800.77|5800.77|5800.48|5800.48|5804.76|5804.76|5800.48|5800.48|0
1655376000000|2022-06-16 10:40:00|5800.62|5800.62|5800.53|5800.53|5802.09|5802.09|5795.65|5795.65|0
1655376300000|2022-06-16 10:45:00|5800.27|5800.27|5802.85|5802.85|5803.25|5803.25|5797.88|5797.88|0
1655376600000|2022-06-16 10:50:00|5802.67|5802.67|5805.26|5805.26|5807.63|5807.63|5799.26|5799.26|0
1655376900000|2022-06-16 10:55:00|5805.05|5805.05|5791.81|5791.81|5805.15|5805.15|5790.81|5790.81|0
1655377200000|2022-06-16 11:00:00|5792.19|5792.19|5821.31|5821.31|5841.74|5841.74|5791.86|5791.86|0
1655377500000|2022-06-16 11:05:00|5820.94|5820.94|5833.39|5833.39|5833.97|5833.97|5820.94|5820.94|0
1655377800000|2022-06-16 11:10:00|5833.51|5833.51|5833.69|5833.69|5834.53|5834.53|5826.63|5826.63|0
1655378100000|2022-06-16 11:15:00|5833.85|5833.85|5841.11|5841.11|5841.11|5841.11|5833.85|5833.85|0
1655378400000|2022-06-16 11:20:00|5841.57|5841.57|5842.02|5842.02|5843|5843|5834.85|5834.85|0
1655378700000|2022-06-16 11:25:00|5841.86|5841.86|5840.38|5840.38|5853.34|5853.34|5830.83|5830.83|0
1655379000000|2022-06-16 11:30:00|5840.47|5840.47|5834.9|5834.9|5840.66|5840.66|5833.47|5833.47|0
1655379300000|2022-06-16 11:35:00|5834.82|5834.82|5838.66|5838.66|5845.47|5845.47|5834.82|5834.82|0
1655379600000|2022-06-16 11:40:00|5838.5|5838.5|5819.43|5819.43|5838.59|5838.59|5819.13|5819.13|0
1655379900000|2022-06-16 11:45:00|5819.79|5819.79|5807.42|5807.42|5819.87|5819.87|5806.35|5806.35|0
1655380200000|2022-06-16 11:50:00|5805.99|5805.99|5802.39|5802.39|5807.64|5807.64|5799.04|5799.04|0
1655380500000|2022-06-16 11:55:00|5802.53|5802.53|5800.26|5800.26|5802.68|5802.68|5794.39|5794.39|0
1655380800000|2022-06-16 12:00:00|5800.29|5800.29|5820.93|5820.93|5821.68|5821.68|5800.29|5800.29|0
1655381100000|2022-06-16 12:05:00|5822|5822|5833.37|5833.37|5836.36|5836.36|5821.69|5821.69|0
1655381400000|2022-06-16 12:10:00|5833.09|5833.09|5839.24|5839.24|5841.85|5841.85|5833.09|5833.09|0
1655381700000|2022-06-16 12:15:00|5838.83|5838.83|5819.12|5819.12|5840.58|5840.58|5818.74|5818.74|0
1655382000000|2022-06-16 12:20:00|5819.54|5819.54|5832.36|5832.36|5832.84|5832.84|5818.82|5818.82|0
1655382300000|2022-06-16 12:25:00|5832.42|5832.42|5817.24|5817.24|5833.83|5833.83|5816.27|5816.27|0
1655382600000|2022-06-16 12:30:00|5817.05|5817.05|5805.08|5805.08|5827.56|5827.56|5805.08|5805.08|0
1655382900000|2022-06-16 12:35:00|5804.79|5804.79|5811.68|5811.68|5811.87|5811.87|5800.93|5800.93|0
1655383200000|2022-06-16 12:40:00|5811.83|5811.83|5804.51|5804.51|5813.23|5813.23|5804.19|5804.19|0
1655383500000|2022-06-16 12:45:00|5804.72|5804.72|5794.99|5794.99|5804.72|5804.72|5794.72|5794.72|0
1655383800000|2022-06-16 12:50:00|5794.63|5794.63|5808.76|5808.76|5808.82|5808.82|5792.39|5792.39|0
1655384100000|2022-06-16 12:55:00|5808.69|5808.69|5793.02|5793.02|5808.69|5808.69|5792.69|5792.69|0
1655384400000|2022-06-16 13:00:00|5794.15|5794.15|5799.84|5799.84|5799.84|5799.84|5792|5792|0
1655384700000|2022-06-16 13:05:00|5800|5800|5804.27|5804.27|5805.36|5805.36|5800|5800|0
1655385000000|2022-06-16 13:10:00|5803.56|5803.56|5802.65|5802.65|5805.28|5805.28|5801.75|5801.75|0
1655385300000|2022-06-16 13:15:00|5802.8|5802.8|5810.89|5810.89|5811|5811|5800.23|5800.23|0
1655385600000|2022-06-16 13:20:00|5810.59|5810.59|5804|5804|5811.9|5811.9|5803.31|5803.31|0
1655385900000|2022-06-16 13:25:00|5804.06|5804.06|5803.46|5803.46|5810.76|5810.76|5803.46|5803.46|0
1655386200000|2022-06-16 13:30:00|5803.43|5803.43|5779.42|5779.42|5803.71|5803.71|5777.79|5777.79|0
1655386500000|2022-06-16 13:35:00|5779.58|5779.58|5788.47|5788.47|5796.79|5796.79|5777.88|5777.88|0
1655386800000|2022-06-16 13:40:00|5788.66|5788.66|5776.89|5776.89|5789.37|5789.37|5775.91|5775.91|0
1655387100000|2022-06-16 13:45:00|5776.78|5776.78|5791.47|5791.47|5794.54|5794.54|5775.02|5775.02|0
1655387400000|2022-06-16 13:50:00|5791.7|5791.7|5783.59|5783.59|5792.05|5792.05|5775.59|5775.59|0
1655387700000|2022-06-16 13:55:00|5783.62|5783.62|5785.13|5785.13|5794.01|5794.01|5778.34|5778.34|0
1655388000000|2022-06-16 14:00:00|5784.94|5784.94|5766.96|5766.96|5784.94|5784.94|5766.57|5766.57|0
1655388300000|2022-06-16 14:05:00|5766.62|5766.62|5761.09|5761.09|5766.62|5766.62|5753.2|5753.2|0
1655388600000|2022-06-16 14:10:00|5761.01|5761.01|5762.56|5762.56|5771.56|5771.56|5753.12|5753.12|0
1655388900000|2022-06-16 14:15:00|5761.94|5761.94|5742.66|5742.66|5762.55|5762.55|5741.3|5741.3|0
1655389200000|2022-06-16 14:20:00|5742.44|5742.44|5750.59|5750.59|5752.23|5752.23|5738.73|5738.73|0
1655389500000|2022-06-16 14:25:00|5750.29|5750.29|5765.99|5765.99|5768.6|5768.6|5750.09|5750.09|0
1655389800000|2022-06-16 14:30:00|5765.69|5765.69|5775.37|5775.37|5776.78|5776.78|5762.77|5762.77|0
1655390100000|2022-06-16 14:35:00|5775.31|5775.31|5764.19|5764.19|5775.31|5775.31|5762.7|5762.7|0
1655390400000|2022-06-16 14:40:00|5764.11|5764.11|5755.21|5755.21|5766.31|5766.31|5755.21|5755.21|0
1655390700000|2022-06-16 14:45:00|5755.29|5755.29|5736.4|5736.4|5755.29|5755.29|5732.49|5732.49|0
1655391000000|2022-06-16 14:50:00|5735.93|5735.93|5735.08|5735.08|5736.09|5736.09|5728.6|5728.6|0
1655391300000|2022-06-16 14:55:00|5735.28|5735.28|5737.28|5737.28|5741.9|5741.9|5733.33|5733.33|0
1655391600000|2022-06-16 15:00:00|5737.05|5737.05|5746.98|5746.98|5747.26|5747.26|5736.1|5736.1|0
1655391900000|2022-06-16 15:05:00|5746.88|5746.88|5738.89|5738.89|5747.14|5747.14|5736.75|5736.75|0
1655392200000|2022-06-16 15:10:00|5738.97|5738.97|5747.24|5747.24|5749.42|5749.42|5738.7|5738.7|0
1655392500000|2022-06-16 15:15:00|5747.54|5747.54|5742.65|5742.65|5752.65|5752.65|5738.79|5738.79|0
1655392800000|2022-06-16 15:20:00|5742.83|5742.83|5745.64|5745.64|5745.86|5745.86|5732.6|5732.6|0
1655393100000|2022-06-16 15:25:00|5745.7|5745.7|5736.34|5736.34|5751.76|5751.76|5736.34|5736.34|0
1654499700000|2022-06-06 07:15:00|6674.34|6674.34|6682.1|6682.1|6682.63|6682.63|6667.75|6667.75|0
1654500000000|2022-06-06 07:20:00|6681.34|6681.34|6694.9|6694.9|6694.96|6694.96|6675.53|6675.53|0
1654500300000|2022-06-06 07:25:00|6694.75|6694.75|6698.29|6698.29|6698.29|6698.29|6685.84|6685.84|0
1654500600000|2022-06-06 07:30:00|6695.95|6695.95|6681.33|6681.33|6696.31|6696.31|6681.33|6681.33|0
1654500900000|2022-06-06 07:35:00|6681.13|6681.13|6667.6|6667.6|6681.13|6681.13|6659.38|6659.38|0
1654501200000|2022-06-06 07:40:00|6666.92|6666.92|6664.15|6664.15|6670.63|6670.63|6661.96|6661.96|0
1654501500000|2022-06-06 07:45:00|6664.04|6664.04|6669.44|6669.44|6670.57|6670.57|6663.62|6663.62|0
1654501800000|2022-06-06 07:50:00|6669.67|6669.67|6678.29|6678.29|6681.51|6681.51|6668.3|6668.3|0
1654502100000|2022-06-06 07:55:00|6677.98|6677.98|6677.25|6677.25|6678.23|6678.23|6672.41|6672.41|0
1654502400000|2022-06-06 08:00:00|6677.22|6677.22|6685.57|6685.57|6687.6|6687.6|6677.16|6677.16|0
1654502700000|2022-06-06 08:05:00|6685.7|6685.7|6672.31|6672.31|6688.32|6688.32|6671.57|6671.57|0
1654503000000|2022-06-06 08:10:00|6672.24|6672.24|6663.36|6663.36|6672.24|6672.24|6662.66|6662.66|0
1654503300000|2022-06-06 08:15:00|6663.55|6663.55|6655.32|6655.32|6664.24|6664.24|6654.59|6654.59|0
1654503600000|2022-06-06 08:20:00|6655.4|6655.4|6643.52|6643.52|6655.4|6655.4|6643.46|6643.46|0
1654503900000|2022-06-06 08:25:00|6643.75|6643.75|6654.89|6654.89|6655.1|6655.1|6642.77|6642.77|0
1654504200000|2022-06-06 08:30:00|6654.52|6654.52|6658.51|6658.51|6658.61|6658.61|6650.34|6650.34|0
1654504500000|2022-06-06 08:35:00|6658.89|6658.89|6667.17|6667.17|6667.65|6667.65|6658.34|6658.34|0
1654504800000|2022-06-06 08:40:00|6667.3|6667.3|6668.68|6668.68|6670.34|6670.34|6666.18|6666.18|0
1654505100000|2022-06-06 08:45:00|6669.06|6669.06|6670.44|6670.44|6672.03|6672.03|6664.84|6664.84|0
1654505400000|2022-06-06 08:50:00|6670.63|6670.63|6670.67|6670.67|6673.29|6673.29|6669.6|6669.6|0
1654505700000|2022-06-06 08:55:00|6670.08|6670.08|6661.2|6661.2|6670.23|6670.23|6661.2|6661.2|0
1654506000000|2022-06-06 09:00:00|6661.15|6661.15|6662.26|6662.26|6662.61|6662.61|6660.76|6660.76|0
1654506300000|2022-06-06 09:05:00|6663.69|6663.69|6659.19|6659.19|6663.75|6663.75|6658.88|6658.88|0
1654506600000|2022-06-06 09:10:00|6659|6659|6657.12|6657.12|6664.2|6664.2|6656.67|6656.67|0
1654506900000|2022-06-06 09:15:00|6656.97|6656.97|6661.75|6661.75|6665.15|6665.15|6656.86|6656.86|0
1654507200000|2022-06-06 09:20:00|6661.44|6661.44|6654.01|6654.01|6661.99|6661.99|6653.96|6653.96|0
1654507500000|2022-06-06 09:25:00|6654.31|6654.31|6660.58|6660.58|6660.58|6660.58|6652.8|6652.8|0
1654507800000|2022-06-06 09:30:00|6660.7|6660.7|6656.71|6656.71|6662.05|6662.05|6654.76|6654.76|0
1654508100000|2022-06-06 09:35:00|6656.64|6656.64|6655.45|6655.45|6659.23|6659.23|6655.45|6655.45|0
1654508400000|2022-06-06 09:40:00|6655.27|6655.27|6649.32|6649.32|6655.27|6655.27|6647.95|6647.95|0
1654508700000|2022-06-06 09:45:00|6649.02|6649.02|6650.73|6650.73|6650.73|6650.73|6646.14|6646.14|0
1654509000000|2022-06-06 09:50:00|6650.65|6650.65|6645.15|6645.15|6650.82|6650.82|6644.16|6644.16|0
1654509300000|2022-06-06 09:55:00|6644.85|6644.85|6636.27|6636.27|6644.85|6644.85|6635.24|6635.24|0
1654509600000|2022-06-06 10:00:00|6636.48|6636.48|6644.02|6644.02|6644.02|6644.02|6635.75|6635.75|0
1654509900000|2022-06-06 10:05:00|6644.2|6644.2|6646.3|6646.3|6649.18|6649.18|6643.51|6643.51|0
1654510200000|2022-06-06 10:10:00|6646.06|6646.06|6643.22|6643.22|6646.26|6646.26|6639.93|6639.93|0
1654510500000|2022-06-06 10:15:00|6643.37|6643.37|6644.44|6644.44|6646.1|6646.1|6643.37|6643.37|0
1654510800000|2022-06-06 10:20:00|6643.97|6643.97|6641.45|6641.45|6644.16|6644.16|6640.33|6640.33|0
1654511100000|2022-06-06 10:25:00|6641.3|6641.3|6639.44|6639.44|6641.3|6641.3|6638.13|6638.13|0
1654511400000|2022-06-06 10:30:00|6639.81|6639.81|6636.25|6636.25|6641.64|6641.64|6636.25|6636.25|0
1654511700000|2022-06-06 10:35:00|6635.97|6635.97|6634.84|6634.84|6635.97|6635.97|6632.84|6632.84|0
1654512000000|2022-06-06 10:40:00|6634.76|6634.76|6627.61|6627.61|6635.12|6635.12|6627.4|6627.4|0
1654512300000|2022-06-06 10:45:00|6627.77|6627.77|6621.84|6621.84|6627.77|6627.77|6620.86|6620.86|0
1654512600000|2022-06-06 10:50:00|6621.99|6621.99|6624.14|6624.14|6626.38|6626.38|6621.92|6621.92|0
1654512900000|2022-06-06 10:55:00|6624.33|6624.33|6612.13|6612.13|6625.72|6625.72|6612.13|6612.13|0
1654513200000|2022-06-06 11:00:00|6612.04|6612.04|6608.9|6608.9|6612.47|6612.47|6606.88|6606.88|0
1654513500000|2022-06-06 11:05:00|6608.19|6608.19|6617.13|6617.13|6617.13|6617.13|6608.19|6608.19|0
1654513800000|2022-06-06 11:10:00|6617.37|6617.37|6619.13|6619.13|6620.8|6620.8|6617.37|6617.37|0
1654514100000|2022-06-06 11:15:00|6619.34|6619.34|6630.3|6630.3|6630.3|6630.3|6619.28|6619.28|0
1654514400000|2022-06-06 11:20:00|6630.21|6630.21|6635.95|6635.95|6639.44|6639.44|6629.5|6629.5|0
1654514700000|2022-06-06 11:25:00|6635.87|6635.87|6631.07|6631.07|6635.87|6635.87|6630.23|6630.23|0
1654515000000|2022-06-06 11:30:00|6630.88|6630.88|6627.92|6627.92|6632.7|6632.7|6627.81|6627.81|0
1654515300000|2022-06-06 11:35:00|6627.62|6627.62|6617.15|6617.15|6628.25|6628.25|6617.15|6617.15|0
1654515600000|2022-06-06 11:40:00|6616.08|6616.08|6619.81|6619.81|6619.81|6619.81|6614.65|6614.65|0
1654515900000|2022-06-06 11:45:00|6619.49|6619.49|6616.83|6616.83|6620.04|6620.04|6616.07|6616.07|0
1654516200000|2022-06-06 11:50:00|6616.75|6616.75|6615.42|6615.42|6617.04|6617.04|6614.5|6614.5|0
1654516500000|2022-06-06 11:55:00|6615.23|6615.23|6622.51|6622.51|6622.51|6622.51|6615.05|6615.05|0
1654516800000|2022-06-06 12:00:00|6622.59|6622.59|6623.84|6623.84|6624.41|6624.41|6621.61|6621.61|0
1654517100000|2022-06-06 12:05:00|6623.48|6623.48|6620.58|6620.58|6623.48|6623.48|6618.68|6618.68|0
1654517400000|2022-06-06 12:10:00|6620.2|6620.2|6625.34|6625.34|6625.71|6625.71|6619.83|6619.83|0
1654517700000|2022-06-06 12:15:00|6625.26|6625.26|6626.62|6626.62|6628.4|6628.4|6624.71|6624.71|0
1654518000000|2022-06-06 12:20:00|6626.69|6626.69|6625.64|6625.64|6627.23|6627.23|6624.75|6624.75|0
1654518300000|2022-06-06 12:25:00|6625.8|6625.8|6626.92|6626.92|6627.78|6627.78|6623.62|6623.62|0
1654518600000|2022-06-06 12:30:00|6626.76|6626.76|6628.35|6628.35|6628.55|6628.55|6626.59|6626.59|0
1654518900000|2022-06-06 12:35:00|6628.31|6628.31|6631.64|6631.64|6631.97|6631.97|6628.16|6628.16|0
1654519200000|2022-06-06 12:40:00|6631.28|6631.28|6631.06|6631.06|6631.58|6631.58|6628.7|6628.7|0
1654519500000|2022-06-06 12:45:00|6631.22|6631.22|6629.91|6629.91|6634.96|6634.96|6629.91|6629.91|0
1654519800000|2022-06-06 12:50:00|6630.14|6630.14|6627.21|6627.21|6630.22|6630.22|6626.79|6626.79|0
1654520100000|2022-06-06 12:55:00|6627.29|6627.29|6620.59|6620.59|6627.29|6627.29|6620.59|6620.59|0
1654520400000|2022-06-06 13:00:00|6620.46|6620.46|6622.21|6622.21|6622.21|6622.21|6618.4|6618.4|0
1654520700000|2022-06-06 13:05:00|6622.29|6622.29|6625.92|6625.92|6625.92|6625.92|6622.29|6622.29|0
1654521000000|2022-06-06 13:10:00|6626.28|6626.28|6625.64|6625.64|6629.43|6629.43|6625.33|6625.33|0
1654521300000|2022-06-06 13:15:00|6625.45|6625.45|6618.37|6618.37|6625.57|6625.57|6618.21|6618.21|0
1654521600000|2022-06-06 13:20:00|6618.74|6618.74|6620.82|6620.82|6620.93|6620.93|6618.74|6618.74|0
1654521900000|2022-06-06 13:25:00|6620.89|6620.89|6617.23|6617.23|6621.76|6621.76|6617.23|6617.23|0
1654522200000|2022-06-06 13:30:00|6617.42|6617.42|6603.53|6603.53|6620.52|6620.52|6603.53|6603.53|0
1654522500000|2022-06-06 13:35:00|6603.72|6603.72|6595.22|6595.22|6603.72|6603.72|6590.91|6590.91|0
1654522800000|2022-06-06 13:40:00|6595.19|6595.19|6577.84|6577.84|6595.69|6595.69|6577.84|6577.84|0
1654523100000|2022-06-06 13:45:00|6577.66|6577.66|6562.05|6562.05|6577.71|6577.71|6553.16|6553.16|0
1654523400000|2022-06-06 13:50:00|6562.11|6562.11|6572.72|6572.72|6573.31|6573.31|6560.38|6560.38|0
1654523700000|2022-06-06 13:55:00|6572.75|6572.75|6582.27|6582.27|6582.27|6582.27|6571.09|6571.09|0
1654524000000|2022-06-06 14:00:00|6582.19|6582.19|6595.6|6595.6|6597.99|6597.99|6582.19|6582.19|0
1654524300000|2022-06-06 14:05:00|6595.44|6595.44|6597.44|6597.44|6602.3|6602.3|6592.98|6592.98|0
1654524600000|2022-06-06 14:10:00|6597.63|6597.63|6599.3|6599.3|6599.66|6599.66|6592.73|6592.73|0
1654524900000|2022-06-06 14:15:00|6599.11|6599.11|6580.18|6580.18|6600.86|6600.86|6579.7|6579.7|0
1654525200000|2022-06-06 14:20:00|6580.1|6580.1|6594.83|6594.83|6594.83|6594.83|6578.92|6578.92|0
1654525500000|2022-06-06 14:25:00|6594.64|6594.64|6610.42|6610.42|6610.86|6610.86|6591.57|6591.57|0
1654525800000|2022-06-06 14:30:00|6610.34|6610.34|6619.89|6619.89|6622.11|6622.11|6607.34|6607.34|0
1654526100000|2022-06-06 14:35:00|6619.76|6619.76|6610.72|6610.72|6620.66|6620.66|6609.72|6609.72|0
1654526400000|2022-06-06 14:40:00|6610.8|6610.8|6610.03|6610.03|6616.4|6616.4|6609.75|6609.75|0
1654526700000|2022-06-06 14:45:00|6610.62|6610.62|6613.97|6613.97|6615.31|6615.31|6609.37|6609.37|0
1654527000000|2022-06-06 14:50:00|6614.33|6614.33|6612.78|6612.78|6618.85|6618.85|6612.76|6612.76|0
1654527300000|2022-06-06 14:55:00|6613.14|6613.14|6604.98|6604.98|6613.84|6613.84|6604.59|6604.59|0
1654527600000|2022-06-06 15:00:00|6605.34|6605.34|6607.6|6607.6|6609.93|6609.93|6605.34|6605.34|0
1654527900000|2022-06-06 15:05:00|6607.67|6607.67|6596.65|6596.65|6607.91|6607.91|6596.08|6596.08|0
1654528200000|2022-06-06 15:10:00|6596.8|6596.8|6584.16|6584.16|6597.08|6597.08|6583.34|6583.34|0
1654528500000|2022-06-06 15:15:00|6584.2|6584.2|6577.5|6577.5|6584.31|6584.31|6573.3|6573.3|0
1654528800000|2022-06-06 15:20:00|6577.37|6577.37|6574.35|6574.35|6577.43|6577.43|6573.04|6573.04|0
1654529100000|2022-06-06 15:25:00|6574.16|6574.16|6580.71|6580.71|6581.21|6581.21|6569.38|6569.38|0
1654586100000|2022-06-07 07:15:00|6523.33|6523.33|6524.53|6524.53|6533.39|6533.39|6521.98|6521.98|0
1654586400000|2022-06-07 07:20:00|6524.88|6524.88|6512.41|6512.41|6527.69|6527.69|6508.24|6508.24|0
1654586700000|2022-06-07 07:25:00|6514.56|6514.56|6521.67|6521.67|6521.98|6521.98|6514.56|6514.56|0
1654587000000|2022-06-07 07:30:00|6521.29|6521.29|6510.92|6510.92|6524.14|6524.14|6510.23|6510.23|0
1654587300000|2022-06-07 07:35:00|6511.15|6511.15|6517.03|6517.03|6519.04|6519.04|6509.05|6509.05|0
1654587600000|2022-06-07 07:40:00|6516.73|6516.73|6532.99|6532.99|6537.3|6537.3|6516.52|6516.52|0
1654587900000|2022-06-07 07:45:00|6533.13|6533.13|6542.24|6542.24|6544.38|6544.38|6533.13|6533.13|0
1654588200000|2022-06-07 07:50:00|6541.16|6541.16|6535.2|6535.2|6541.69|6541.69|6534.56|6534.56|0
1654588500000|2022-06-07 07:55:00|6534.13|6534.13|6535.99|6535.99|6539.88|6539.88|6534.13|6534.13|0
1654588800000|2022-06-07 08:00:00|6535.88|6535.88|6520.54|6520.54|6536.81|6536.81|6520.54|6520.54|0
1654589100000|2022-06-07 08:05:00|6520.64|6520.64|6521.88|6521.88|6522.96|6522.96|6517.73|6517.73|0
1654589400000|2022-06-07 08:10:00|6521.94|6521.94|6526.12|6526.12|6526.12|6526.12|6519.29|6519.29|0
1654589700000|2022-06-07 08:15:00|6526.27|6526.27|6526.74|6526.74|6528.1|6528.1|6523.52|6523.52|0
1654590000000|2022-06-07 08:20:00|6526.32|6526.32|6529.26|6529.26|6529.57|6529.57|6526.08|6526.08|0
1654590300000|2022-06-07 08:25:00|6529.02|6529.02|6538.62|6538.62|6539.93|6539.93|6526.22|6526.22|0
1654590600000|2022-06-07 08:30:00|6538.59|6538.59|6543.76|6543.76|6545.26|6545.26|6538.59|6538.59|0
1654590900000|2022-06-07 08:35:00|6543.56|6543.56|6546.79|6546.79|6549.18|6549.18|6543.45|6543.45|0
1654591200000|2022-06-07 08:40:00|6546.58|6546.58|6540.85|6540.85|6546.71|6546.71|6538.31|6538.31|0
1654591500000|2022-06-07 08:45:00|6540.65|6540.65|6532.67|6532.67|6541.83|6541.83|6531.25|6531.25|0
1654591800000|2022-06-07 08:50:00|6532.34|6532.34|6523.33|6523.33|6532.34|6532.34|6522.45|6522.45|0
1654592100000|2022-06-07 08:55:00|6523.25|6523.25|6523.28|6523.28|6529.15|6529.15|6522.84|6522.84|0
1654592400000|2022-06-07 09:00:00|6522.97|6522.97|6516.71|6516.71|6523.94|6523.94|6516.71|6516.71|0
1654592700000|2022-06-07 09:05:00|6515.52|6515.52|6516.94|6516.94|6519.08|6519.08|6514.77|6514.77|0
1654593000000|2022-06-07 09:10:00|6516.81|6516.81|6511.86|6511.86|6518.57|6518.57|6511.86|6511.86|0
1654593300000|2022-06-07 09:15:00|6511.93|6511.93|6507.64|6507.64|6513|6513|6506|6506|0
1654593600000|2022-06-07 09:20:00|6508.11|6508.11|6513.94|6513.94|6515.54|6515.54|6508.11|6508.11|0
1654593900000|2022-06-07 09:25:00|6514.15|6514.15|6509.69|6509.69|6514.23|6514.23|6509.69|6509.69|0
1654594200000|2022-06-07 09:30:00|6509.47|6509.47|6509.15|6509.15|6511.88|6511.88|6505.54|6505.54|0
1654594500000|2022-06-07 09:35:00|6508.82|6508.82|6505.4|6505.4|6509.19|6509.19|6505.18|6505.18|0
1654594800000|2022-06-07 09:40:00|6505.48|6505.48|6506.87|6506.87|6507.56|6507.56|6504.37|6504.37|0
1654595100000|2022-06-07 09:45:00|6506.68|6506.68|6503.94|6503.94|6506.68|6506.68|6503.22|6503.22|0
1654595400000|2022-06-07 09:50:00|6504.02|6504.02|6502.55|6502.55|6506.49|6506.49|6502.55|6502.55|0
1654595700000|2022-06-07 09:55:00|6502.67|6502.67|6498.53|6498.53|6502.67|6502.67|6497.28|6497.28|0
1654596000000|2022-06-07 10:00:00|6498.34|6498.34|6498.17|6498.17|6498.34|6498.34|6495.12|6495.12|0
1654596300000|2022-06-07 10:05:00|6498.35|6498.35|6500.99|6500.99|6502.55|6502.55|6498.35|6498.35|0
1654596600000|2022-06-07 10:10:00|6500.71|6500.71|6512.48|6512.48|6512.9|6512.9|6499.99|6499.99|0
1654596900000|2022-06-07 10:15:00|6512.39|6512.39|6502.7|6502.7|6512.39|6512.39|6502.55|6502.55|0
1654597200000|2022-06-07 10:20:00|6502.55|6502.55|6499.75|6499.75|6502.76|6502.76|6496.66|6496.66|0
1654597500000|2022-06-07 10:25:00|6499.81|6499.81|6508.39|6508.39|6509.63|6509.63|6499.73|6499.73|0
1654597800000|2022-06-07 10:30:00|6508.31|6508.31|6514.16|6514.16|6515.76|6515.76|6506.89|6506.89|0
1654598100000|2022-06-07 10:35:00|6514.46|6514.46|6508.88|6508.88|6514.46|6514.46|6507.69|6507.69|0
1654598400000|2022-06-07 10:40:00|6509.12|6509.12|6504.35|6504.35|6509.12|6509.12|6504.35|6504.35|0
1654598700000|2022-06-07 10:45:00|6504.67|6504.67|6504.72|6504.72|6506.51|6506.51|6504.16|6504.16|0
1654599000000|2022-06-07 10:50:00|6504.91|6504.91|6509.98|6509.98|6510.6|6510.6|6504.91|6504.91|0
1654599300000|2022-06-07 10:55:00|6510.11|6510.11|6474.78|6474.78|6511.09|6511.09|6473.51|6473.51|0
1654599600000|2022-06-07 11:00:00|6474.89|6474.89|6480.75|6480.75|6487.48|6487.48|6471.84|6471.84|0
1654599900000|2022-06-07 11:05:00|6481.18|6481.18|6473.71|6473.71|6481.59|6481.59|6472.78|6472.78|0
1654600200000|2022-06-07 11:10:00|6471.69|6471.69|6466.16|6466.16|6471.92|6471.92|6466.13|6466.13|0
1654600500000|2022-06-07 11:15:00|6465.8|6465.8|6486.98|6486.98|6486.98|6486.98|6465.17|6465.17|0
1654600800000|2022-06-07 11:20:00|6487.22|6487.22|6487.9|6487.9|6489.35|6489.35|6484.08|6484.08|0
1654601100000|2022-06-07 11:25:00|6487.69|6487.69|6499|6499|6501.09|6501.09|6486.45|6486.45|0
1654601400000|2022-06-07 11:30:00|6499.31|6499.31|6504.19|6504.19|6504.19|6504.19|6498.37|6498.37|0
1654601700000|2022-06-07 11:35:00|6504.38|6504.38|6501.14|6501.14|6504.38|6504.38|6500.78|6500.78|0
1654602000000|2022-06-07 11:40:00|6500.55|6500.55|6489.43|6489.43|6501.81|6501.81|6489.43|6489.43|0
1654602300000|2022-06-07 11:45:00|6489.25|6489.25|6501.22|6501.22|6501.7|6501.7|6488.56|6488.56|0
1654602600000|2022-06-07 11:50:00|6500.55|6500.55|6491.75|6491.75|6500.73|6500.73|6491.61|6491.61|0
1654602900000|2022-06-07 11:55:00|6491.16|6491.16|6493.84|6493.84|6493.86|6493.86|6489.95|6489.95|0
1654603200000|2022-06-07 12:00:00|6494|6494|6488.55|6488.55|6498.13|6498.13|6487.21|6487.21|0
1654603500000|2022-06-07 12:05:00|6488.44|6488.44|6491.83|6491.83|6493.7|6493.7|6487.75|6487.75|0
1654603800000|2022-06-07 12:10:00|6491.92|6491.92|6490.07|6490.07|6491.92|6491.92|6485.17|6485.17|0
1654604100000|2022-06-07 12:15:00|6490.23|6490.23|6489.15|6489.15|6493.72|6493.72|6488.55|6488.55|0
1654604400000|2022-06-07 12:20:00|6489.21|6489.21|6493.42|6493.42|6494|6494|6488.75|6488.75|0
1654604700000|2022-06-07 12:25:00|6493.06|6493.06|6491.8|6491.8|6494.16|6494.16|6490.17|6490.17|0
1654605000000|2022-06-07 12:30:00|6492.16|6492.16|6492.11|6492.11|6492.16|6492.16|6487.13|6487.13|0
1654605300000|2022-06-07 12:35:00|6492.47|6492.47|6489.05|6489.05|6495.3|6495.3|6487.5|6487.5|0
1654605600000|2022-06-07 12:40:00|6488.89|6488.89|6487.22|6487.22|6489.15|6489.15|6486.66|6486.66|0
1654605900000|2022-06-07 12:45:00|6487.03|6487.03|6489.74|6489.74|6489.96|6489.96|6484.02|6484.02|0
1654606200000|2022-06-07 12:50:00|6489.87|6489.87|6488.1|6488.1|6491.98|6491.98|6487.86|6487.86|0
1654606500000|2022-06-07 12:55:00|6488.18|6488.18|6486.12|6486.12|6488.42|6488.42|6482.47|6482.47|0
1654606800000|2022-06-07 13:00:00|6485.79|6485.79|6502.39|6502.39|6502.68|6502.68|6485.79|6485.79|0
1654607100000|2022-06-07 13:05:00|6502.06|6502.06|6497.99|6497.99|6502.25|6502.25|6497.81|6497.81|0
1654607400000|2022-06-07 13:10:00|6499.42|6499.42|6491.33|6491.33|6499.5|6499.5|6491.33|6491.33|0
1654607700000|2022-06-07 13:15:00|6491.3|6491.3|6503.53|6503.53|6503.9|6503.9|6491.22|6491.22|0
1654608000000|2022-06-07 13:20:00|6503.09|6503.09|6502.28|6502.28|6504.96|6504.96|6500.59|6500.59|0
1654608300000|2022-06-07 13:25:00|6502.23|6502.23|6506.27|6506.27|6506.85|6506.85|6501.94|6501.94|0
1654608600000|2022-06-07 13:30:00|6506.46|6506.46|6507.13|6507.13|6508.96|6508.96|6495.22|6495.22|0
1654608900000|2022-06-07 13:35:00|6507.22|6507.22|6497.9|6497.9|6513.52|6513.52|6496.76|6496.76|0
1654609200000|2022-06-07 13:40:00|6498.08|6498.08|6502.14|6502.14|6510.19|6510.19|6498.08|6498.08|0
1654609500000|2022-06-07 13:45:00|6501.93|6501.93|6492.39|6492.39|6502.7|6502.7|6491.86|6491.86|0
1654609800000|2022-06-07 13:50:00|6492.46|6492.46|6503.16|6503.16|6510.24|6510.24|6492.2|6492.2|0
1654610100000|2022-06-07 13:55:00|6503.28|6503.28|6483.54|6483.54|6503.62|6503.62|6483.32|6483.32|0
1654610400000|2022-06-07 14:00:00|6483.64|6483.64|6494.3|6494.3|6494.68|6494.68|6480.03|6480.03|0
1654610700000|2022-06-07 14:05:00|6492.87|6492.87|6494.78|6494.78|6501.32|6501.32|6492.09|6492.09|0
1654611000000|2022-06-07 14:10:00|6494.85|6494.85|6502.89|6502.89|6505.43|6505.43|6494.85|6494.85|0
1654611300000|2022-06-07 14:15:00|6503.24|6503.24|6502.39|6502.39|6509.24|6509.24|6501.09|6501.09|0
1654611600000|2022-06-07 14:20:00|6502.69|6502.69|6507.81|6507.81|6513.31|6513.31|6501.21|6501.21|0
1654611900000|2022-06-07 14:25:00|6507.73|6507.73|6532.31|6532.31|6532.31|6532.31|6506.07|6506.07|0
1654612200000|2022-06-07 14:30:00|6532.25|6532.25|6535.49|6535.49|6536.04|6536.04|6532.25|6532.25|0
1654612500000|2022-06-07 14:35:00|6535.46|6535.46|6546.48|6546.48|6546.84|6546.84|6535.46|6535.46|0
1654612800000|2022-06-07 14:40:00|6546.71|6546.71|6541.2|6541.2|6547.03|6547.03|6540.08|6540.08|0
1654613100000|2022-06-07 14:45:00|6541.29|6541.29|6545.37|6545.37|6546.41|6546.41|6539.73|6539.73|0
1654613400000|2022-06-07 14:50:00|6545.45|6545.45|6550.31|6550.31|6553.37|6553.37|6545.45|6545.45|0
1654613700000|2022-06-07 14:55:00|6550.12|6550.12|6543.11|6543.11|6550.12|6550.12|6542.02|6542.02|0
1654614000000|2022-06-07 15:00:00|6543.21|6543.21|6541|6541|6545.7|6545.7|6539.37|6539.37|0
1654614300000|2022-06-07 15:05:00|6540.79|6540.79|6535.18|6535.18|6540.89|6540.89|6533.86|6533.86|0
1654614600000|2022-06-07 15:10:00|6535.05|6535.05|6542.27|6542.27|6542.53|6542.53|6534.68|6534.68|0
1654614900000|2022-06-07 15:15:00|6542.35|6542.35|6533.78|6533.78|6544.51|6544.51|6533.63|6533.63|0
1654615200000|2022-06-07 15:20:00|6533.74|6533.74|6531.62|6531.62|6537.46|6537.46|6529.76|6529.76|0
1654615500000|2022-06-07 15:25:00|6531.9|6531.9|6531.61|6531.61|6535.8|6535.8|6529.25|6529.25|0
1654672500000|2022-06-08 07:15:00|6580.85|6580.85|6570.87|6570.87|6582.21|6582.21|6570.78|6570.78|0
1654672800000|2022-06-08 07:20:00|6570.76|6570.76|6551.98|6551.98|6570.76|6570.76|6551.98|6551.98|0
1654673100000|2022-06-08 07:25:00|6550.79|6550.79|6551.21|6551.21|6552.84|6552.84|6543.03|6543.03|0
1654673400000|2022-06-08 07:30:00|6550.62|6550.62|6544.76|6544.76|6550.62|6550.62|6542.72|6542.72|0
1654673700000|2022-06-08 07:35:00|6544.46|6544.46|6542.84|6542.84|6545.86|6545.86|6533.46|6533.46|0
1654674000000|2022-06-08 07:40:00|6542.92|6542.92|6533.92|6533.92|6545.17|6545.17|6532.65|6532.65|0
1654674300000|2022-06-08 07:45:00|6533.85|6533.85|6523.46|6523.46|6535.62|6535.62|6523.46|6523.46|0
1654674600000|2022-06-08 07:50:00|6523.99|6523.99|6517.71|6517.71|6531.17|6531.17|6517.71|6517.71|0
1654674900000|2022-06-08 07:55:00|6517.9|6517.9|6516.99|6516.99|6525.12|6525.12|6516.28|6516.28|0
1654675200000|2022-06-08 08:00:00|6517.21|6517.21|6513.91|6513.91|6518.15|6518.15|6513.29|6513.29|0
1654675500000|2022-06-08 08:05:00|6514.24|6514.24|6514.99|6514.99|6517.8|6517.8|6509.94|6509.94|0
1654675800000|2022-06-08 08:10:00|6514.86|6514.86|6505.44|6505.44|6520.04|6520.04|6505.44|6505.44|0
1654676100000|2022-06-08 08:15:00|6505.57|6505.57|6497.46|6497.46|6505.83|6505.83|6495.52|6495.52|0
1654676400000|2022-06-08 08:20:00|6497.16|6497.16|6505.92|6505.92|6511.76|6511.76|6496.97|6496.97|0
1654676700000|2022-06-08 08:25:00|6505.46|6505.46|6494.95|6494.95|6506.02|6506.02|6490.66|6490.66|0
1654677000000|2022-06-08 08:30:00|6495.06|6495.06|6497.21|6497.21|6497.24|6497.24|6491.29|6491.29|0
1654677300000|2022-06-08 08:35:00|6495.78|6495.78|6497.14|6497.14|6499.14|6499.14|6495.38|6495.38|0
1654677600000|2022-06-08 08:40:00|6497.06|6497.06|6495.17|6495.17|6500.78|6500.78|6495.11|6495.11|0
1654677900000|2022-06-08 08:45:00|6495.39|6495.39|6493.72|6493.72|6496.33|6496.33|6490.59|6490.59|0
1654678200000|2022-06-08 08:50:00|6494.02|6494.02|6501.99|6501.99|6502|6502|6492.71|6492.71|0
1654678500000|2022-06-08 08:55:00|6501.63|6501.63|6496.18|6496.18|6502.37|6502.37|6495.35|6495.35|0
1654678800000|2022-06-08 09:00:00|6496.33|6496.33|6493.6|6493.6|6496.74|6496.74|6492.07|6492.07|0
1654679100000|2022-06-08 09:05:00|6495.16|6495.16|6489.78|6489.78|6497.76|6497.76|6488.41|6488.41|0
1654679400000|2022-06-08 09:10:00|6489.72|6489.72|6491.53|6491.53|6493.74|6493.74|6487.59|6487.59|0
1654679700000|2022-06-08 09:15:00|6491.45|6491.45|6496.13|6496.13|6496.88|6496.88|6489.65|6489.65|0
1654680000000|2022-06-08 09:20:00|6495.8|6495.8|6490.41|6490.41|6497.32|6497.32|6488.92|6488.92|0
1654680300000|2022-06-08 09:25:00|6490.26|6490.26|6483.81|6483.81|6493.39|6493.39|6483.78|6483.78|0
1654680600000|2022-06-08 09:30:00|6484.09|6484.09|6487.28|6487.28|6492.4|6492.4|6483.71|6483.71|0
1654680900000|2022-06-08 09:35:00|6487.19|6487.19|6490.63|6490.63|6492.58|6492.58|6487.19|6487.19|0
1654681200000|2022-06-08 09:40:00|6490.72|6490.72|6491.28|6491.28|6494.11|6494.11|6487.83|6487.83|0
1654681500000|2022-06-08 09:45:00|6491.49|6491.49|6496.04|6496.04|6496.43|6496.43|6491.49|6491.49|0
1654681800000|2022-06-08 09:50:00|6496.39|6496.39|6491.68|6491.68|6496.5|6496.5|6491.48|6491.48|0
1654682100000|2022-06-08 09:55:00|6491.88|6491.88|6485.81|6485.81|6493.99|6493.99|6485.33|6485.33|0
1654682400000|2022-06-08 10:00:00|6485.21|6485.21|6480.32|6480.32|6485.21|6485.21|6478.44|6478.44|0
1654682700000|2022-06-08 10:05:00|6480.13|6480.13|6482.37|6482.37|6482.59|6482.59|6476.03|6476.03|0
1654683000000|2022-06-08 10:10:00|6482.41|6482.41|6480.34|6480.34|6482.41|6482.41|6479.82|6479.82|0
1654683300000|2022-06-08 10:15:00|6480.26|6480.26|6482.38|6482.38|6483.63|6483.63|6476.07|6476.07|0
1654683600000|2022-06-08 10:20:00|6482.31|6482.31|6482.59|6482.59|6483.97|6483.97|6478.38|6478.38|0
1654683900000|2022-06-08 10:25:00|6482.21|6482.21|6481.25|6481.25|6483.1|6483.1|6479.8|6479.8|0
1654684200000|2022-06-08 10:30:00|6480.97|6480.97|6475.75|6475.75|6480.97|6480.97|6473.33|6473.33|0
1654684500000|2022-06-08 10:35:00|6475.5|6475.5|6471.12|6471.12|6475.72|6475.72|6471.12|6471.12|0
1654684800000|2022-06-08 10:40:00|6470.97|6470.97|6461.12|6461.12|6471.04|6471.04|6459.52|6459.52|0
1654685100000|2022-06-08 10:45:00|6460.91|6460.91|6458.74|6458.74|6460.91|6460.91|6458.11|6458.11|0
1654685400000|2022-06-08 10:50:00|6458.96|6458.96|6457.13|6457.13|6461.62|6461.62|6455.75|6455.75|0
1654685700000|2022-06-08 10:55:00|6457.19|6457.19|6447.17|6447.17|6458.44|6458.44|6446.83|6446.83|0
1654686000000|2022-06-08 11:00:00|6447.33|6447.33|6450.75|6450.75|6452.29|6452.29|6442.16|6442.16|0
1654686300000|2022-06-08 11:05:00|6450.91|6450.91|6457.72|6457.72|6458.9|6458.9|6450.67|6450.67|0
1654686600000|2022-06-08 11:10:00|6457.53|6457.53|6461.73|6461.73|6462.77|6462.77|6455.61|6455.61|0
1654686900000|2022-06-08 11:15:00|6461.8|6461.8|6469.69|6469.69|6470.08|6470.08|6461.8|6461.8|0
1654687200000|2022-06-08 11:20:00|6469.73|6469.73|6471.43|6471.43|6472.18|6472.18|6469.36|6469.36|0
1654687500000|2022-06-08 11:25:00|6471.76|6471.76|6464.87|6464.87|6472|6472|6464.49|6464.49|0
1654687800000|2022-06-08 11:30:00|6464.95|6464.95|6466.89|6466.89|6467.11|6467.11|6464.21|6464.21|0
1654688100000|2022-06-08 11:35:00|6467.04|6467.04|6464.49|6464.49|6467.04|6467.04|6463.49|6463.49|0
1654688400000|2022-06-08 11:40:00|6464.41|6464.41|6453.16|6453.16|6464.46|6464.46|6453.16|6453.16|0
1654688700000|2022-06-08 11:45:00|6453.1|6453.1|6454.27|6454.27|6455.19|6455.19|6451.17|6451.17|0
1654689000000|2022-06-08 11:50:00|6454.01|6454.01|6446.86|6446.86|6454.09|6454.09|6446.86|6446.86|0
1654689300000|2022-06-08 11:55:00|6446.5|6446.5|6444.83|6444.83|6446.96|6446.96|6443.62|6443.62|0
1654689600000|2022-06-08 12:00:00|6444.8|6444.8|6442.45|6442.45|6446.08|6446.08|6440.76|6440.76|0
1654689900000|2022-06-08 12:05:00|6442.12|6442.12|6445.77|6445.77|6446.67|6446.67|6440.97|6440.97|0
1654690200000|2022-06-08 12:10:00|6445.96|6445.96|6452.29|6452.29|6453.8|6453.8|6444.31|6444.31|0
1654690500000|2022-06-08 12:15:00|6452.51|6452.51|6457.82|6457.82|6459.42|6459.42|6452.37|6452.37|0
1654690800000|2022-06-08 12:20:00|6457.67|6457.67|6447.69|6447.69|6459.82|6459.82|6447.69|6447.69|0
1654691100000|2022-06-08 12:25:00|6447.95|6447.95|6453.98|6453.98|6454.75|6454.75|6447.43|6447.43|0
1654691400000|2022-06-08 12:30:00|6454.36|6454.36|6445.34|6445.34|6456.25|6456.25|6441.56|6441.56|0
1654691700000|2022-06-08 12:35:00|6445.16|6445.16|6451.85|6451.85|6451.85|6451.85|6443.46|6443.46|0
1654692000000|2022-06-08 12:40:00|6451.73|6451.73|6459.02|6459.02|6459.28|6459.28|6451.54|6451.54|0
1654692300000|2022-06-08 12:45:00|6459.21|6459.21|6457.4|6457.4|6461.11|6461.11|6456.11|6456.11|0
1654692600000|2022-06-08 12:50:00|6457.33|6457.33|6446.07|6446.07|6458.55|6458.55|6445.77|6445.77|0
1654692900000|2022-06-08 12:55:00|6445.85|6445.85|6445.86|6445.86|6450.64|6450.64|6444.71|6444.71|0
1654693200000|2022-06-08 13:00:00|6445.66|6445.66|6442.45|6442.45|6445.66|6445.66|6440.47|6440.47|0
1654693500000|2022-06-08 13:05:00|6442.52|6442.52|6438.08|6438.08|6444.85|6444.85|6438.08|6438.08|0
1654693800000|2022-06-08 13:10:00|6438.01|6438.01|6441|6441|6442.27|6442.27|6436.18|6436.18|0
1654694100000|2022-06-08 13:15:00|6440.92|6440.92|6438.16|6438.16|6444.03|6444.03|6438.16|6438.16|0
1654694400000|2022-06-08 13:20:00|6438.08|6438.08|6443.87|6443.87|6443.87|6443.87|6437.31|6437.31|0
1654694700000|2022-06-08 13:25:00|6443.91|6443.91|6438.83|6438.83|6445.61|6445.61|6438.83|6438.83|0
1654695000000|2022-06-08 13:30:00|6438.95|6438.95|6428.75|6428.75|6439.08|6439.08|6424.74|6424.74|0
1654695300000|2022-06-08 13:35:00|6428.87|6428.87|6453.41|6453.41|6457.87|6457.87|6428.46|6428.46|0
1654695600000|2022-06-08 13:40:00|6453.45|6453.45|6442.97|6442.97|6453.45|6453.45|6438.26|6438.26|0
1654695900000|2022-06-08 13:45:00|6442.75|6442.75|6464.1|6464.1|6467.56|6467.56|6440.02|6440.02|0
1654696200000|2022-06-08 13:50:00|6464.23|6464.23|6462.8|6462.8|6469.12|6469.12|6457.67|6457.67|0
1654696500000|2022-06-08 13:55:00|6463.08|6463.08|6468.31|6468.31|6474.13|6474.13|6463.08|6463.08|0
1654696800000|2022-06-08 14:00:00|6468.68|6468.68|6467.3|6467.3|6470.22|6470.22|6461.6|6461.6|0
1654697100000|2022-06-08 14:05:00|6467.59|6467.59|6474.41|6474.41|6481.75|6481.75|6466.3|6466.3|0
1654697400000|2022-06-08 14:10:00|6474.22|6474.22|6444.07|6444.07|6474.27|6474.27|6443.69|6443.69|0
1654697700000|2022-06-08 14:15:00|6443.88|6443.88|6445.56|6445.56|6445.93|6445.93|6436.12|6436.12|0
1654698000000|2022-06-08 14:20:00|6445.72|6445.72|6452.83|6452.83|6453.16|6453.16|6445.24|6445.24|0
1654698300000|2022-06-08 14:25:00|6452.98|6452.98|6451.67|6451.67|6454.48|6454.48|6448.97|6448.97|0
1654698600000|2022-06-08 14:30:00|6451.41|6451.41|6451.64|6451.64|6454.17|6454.17|6446.8|6446.8|0
1654698900000|2022-06-08 14:35:00|6451.55|6451.55|6450.15|6450.15|6455.67|6455.67|6446.9|6446.9|0
1654699200000|2022-06-08 14:40:00|6449.08|6449.08|6448.79|6448.79|6457.7|6457.7|6445.73|6445.73|0
1654699500000|2022-06-08 14:45:00|6449.5|6449.5|6463.1|6463.1|6468.95|6468.95|6448.73|6448.73|0
1654699800000|2022-06-08 14:50:00|6463.45|6463.45|6471.06|6471.06|6471.1|6471.1|6462.26|6462.26|0
1654700100000|2022-06-08 14:55:00|6470.88|6470.88|6462.37|6462.37|6471.23|6471.23|6461.62|6461.62|0
1654700400000|2022-06-08 15:00:00|6462.43|6462.43|6467.47|6467.47|6467.95|6467.95|6461.74|6461.74|0
1654700700000|2022-06-08 15:05:00|6467.66|6467.66|6468.94|6468.94|6471.04|6471.04|6467.54|6467.54|0
1654701000000|2022-06-08 15:10:00|6469.1|6469.1|6472.04|6472.04|6472.26|6472.26|6464.33|6464.33|0
1654701300000|2022-06-08 15:15:00|6472.1|6472.1|6484.06|6484.06|6486.15|6486.15|6472.1|6472.1|0
1654701600000|2022-06-08 15:20:00|6483.96|6483.96|6484.62|6484.62|6490.01|6490.01|6483.21|6483.21|0
1654701900000|2022-06-08 15:25:00|6484.54|6484.54|6487.52|6487.52|6491.26|6491.26|6483.2|6483.2|0
1654758900000|2022-06-09 07:15:00|6439.44|6439.44|6441.09|6441.09|6444.57|6444.57|6437|6437|0
1654759200000|2022-06-09 07:20:00|6441.17|6441.17|6454.7|6454.7|6454.7|6454.7|6439.93|6439.93|0
1654759500000|2022-06-09 07:25:00|6454.1|6454.1|6445.42|6445.42|6458.57|6458.57|6443.56|6443.56|0
1654759800000|2022-06-09 07:30:00|6445.33|6445.33|6427.05|6427.05|6445.42|6445.42|6427.05|6427.05|0
1654760100000|2022-06-09 07:35:00|6427.38|6427.38|6438.02|6438.02|6438.02|6438.02|6419.86|6419.86|0
1654760400000|2022-06-09 07:40:00|6438.24|6438.24|6438.94|6438.94|6441.38|6441.38|6435.42|6435.42|0
1654760700000|2022-06-09 07:45:00|6439.24|6439.24|6452.66|6452.66|6453.34|6453.34|6436.36|6436.36|0
1654761000000|2022-06-09 07:50:00|6453.11|6453.11|6463.33|6463.33|6463.57|6463.57|6452.96|6452.96|0
1654761300000|2022-06-09 07:55:00|6463.25|6463.25|6471.42|6471.42|6471.42|6471.42|6459.34|6459.34|0
1654761600000|2022-06-09 08:00:00|6471.14|6471.14|6463.47|6463.47|6471.14|6471.14|6463.22|6463.22|0
1654761900000|2022-06-09 08:05:00|6462.72|6462.72|6448.64|6448.64|6462.72|6462.72|6446.28|6446.28|0
1654762200000|2022-06-09 08:10:00|6449.42|6449.42|6442.7|6442.7|6449.55|6449.55|6441.96|6441.96|0
1654762500000|2022-06-09 08:15:00|6442.51|6442.51|6427.19|6427.19|6442.96|6442.96|6426.89|6426.89|0
1654762800000|2022-06-09 08:20:00|6427.37|6427.37|6431.55|6431.55|6431.92|6431.92|6423.48|6423.48|0
1654763100000|2022-06-09 08:25:00|6431.36|6431.36|6439.12|6439.12|6441.18|6441.18|6429.83|6429.83|0
1654763400000|2022-06-09 08:30:00|6439.21|6439.21|6446.7|6446.7|6447.23|6447.23|6439.11|6439.11|0
1654763700000|2022-06-09 08:35:00|6447.06|6447.06|6454.77|6454.77|6457.08|6457.08|6447.06|6447.06|0
1654764000000|2022-06-09 08:40:00|6455.3|6455.3|6457.67|6457.67|6460.47|6460.47|6454.93|6454.93|0
1654764300000|2022-06-09 08:45:00|6456.6|6456.6|6473.23|6473.23|6473.23|6473.23|6454.71|6454.71|0
1654764600000|2022-06-09 08:50:00|6473.68|6473.68|6467.18|6467.18|6478.36|6478.36|6467.09|6467.09|0
1654764900000|2022-06-09 08:55:00|6467.09|6467.09|6472.62|6472.62|6473.36|6473.36|6465.54|6465.54|0
1654765200000|2022-06-09 09:00:00|6472.55|6472.55|6483.67|6483.67|6483.67|6483.67|6469.83|6469.83|0
1654765500000|2022-06-09 09:05:00|6482.96|6482.96|6489.9|6489.9|6493.03|6493.03|6480.19|6480.19|0
1654765800000|2022-06-09 09:10:00|6490.27|6490.27|6488.55|6488.55|6494.44|6494.44|6488.39|6488.39|0
1654766100000|2022-06-09 09:15:00|6488.64|6488.64|6485.01|6485.01|6490.71|6490.71|6484.1|6484.1|0
1654766400000|2022-06-09 09:20:00|6485.06|6485.06|6490.52|6490.52|6491.48|6491.48|6485.06|6485.06|0
1654766700000|2022-06-09 09:25:00|6490.55|6490.55|6489.39|6489.39|6494.91|6494.91|6488.44|6488.44|0
1654767000000|2022-06-09 09:30:00|6490.05|6490.05|6504.39|6504.39|6504.46|6504.46|6490.05|6490.05|0
1654767300000|2022-06-09 09:35:00|6504.2|6504.2|6515.02|6515.02|6516.04|6516.04|6503.73|6503.73|0
1654767600000|2022-06-09 09:40:00|6514.66|6514.66|6515.57|6515.57|6516.89|6516.89|6511.22|6511.22|0
1654767900000|2022-06-09 09:45:00|6513.78|6513.78|6508.67|6508.67|6516.24|6516.24|6508.31|6508.31|0
1654768200000|2022-06-09 09:50:00|6508.12|6508.12|6502.8|6502.8|6508.12|6508.12|6501.69|6501.69|0
1654768500000|2022-06-09 09:55:00|6502.96|6502.96|6501.05|6501.05|6503.18|6503.18|6493.55|6493.55|0
1654768800000|2022-06-09 10:00:00|6501.17|6501.17|6501.11|6501.11|6501.75|6501.75|6498.18|6498.18|0
1654769100000|2022-06-09 10:05:00|6500.73|6500.73|6509.91|6509.91|6511.99|6511.99|6500.73|6500.73|0
1654769400000|2022-06-09 10:10:00|6508.48|6508.48|6503.13|6503.13|6509.32|6509.32|6503.13|6503.13|0
1654769700000|2022-06-09 10:15:00|6502.53|6502.53|6500.34|6500.34|6502.59|6502.59|6496.97|6496.97|0
1654770000000|2022-06-09 10:20:00|6499.96|6499.96|6501.64|6501.64|6504.28|6504.28|6499.96|6499.96|0
1654770300000|2022-06-09 10:25:00|6500.57|6500.57|6509.24|6509.24|6509.24|6509.24|6500.27|6500.27|0
1654770600000|2022-06-09 10:30:00|6509.48|6509.48|6516.1|6516.1|6516.55|6516.55|6509.2|6509.2|0
1654770900000|2022-06-09 10:35:00|6515.91|6515.91|6507.92|6507.92|6519.32|6519.32|6506.63|6506.63|0
1654771200000|2022-06-09 10:40:00|6507.98|6507.98|6499.39|6499.39|6507.98|6507.98|6499.39|6499.39|0
1654771500000|2022-06-09 10:45:00|6499.32|6499.32|6497.68|6497.68|6500.6|6500.6|6496.25|6496.25|0
1654771800000|2022-06-09 10:50:00|6498.06|6498.06|6502.96|6502.96|6503.53|6503.53|6498.06|6498.06|0
1654772100000|2022-06-09 10:55:00|6503.04|6503.04|6493.99|6493.99|6503.04|6503.04|6492.92|6492.92|0
1654772400000|2022-06-09 11:00:00|6493.91|6493.91|6496.41|6496.41|6497.39|6497.39|6493.91|6493.91|0
1654772700000|2022-06-09 11:05:00|6497|6497|6498.32|6498.32|6499.92|6499.92|6493.63|6493.63|0
1654773000000|2022-06-09 11:10:00|6498.36|6498.36|6500.78|6500.78|6500.78|6500.78|6497.06|6497.06|0
1654773300000|2022-06-09 11:15:00|6499.71|6499.71|6508.56|6508.56|6508.84|6508.84|6499.63|6499.63|0
1654773600000|2022-06-09 11:20:00|6508.49|6508.49|6523.63|6523.63|6543.14|6543.14|6508.49|6508.49|0
1654773900000|2022-06-09 11:25:00|6523.59|6523.59|6519.81|6519.81|6524.54|6524.54|6519.26|6519.26|0
1654774200000|2022-06-09 11:30:00|6519.43|6519.43|6521.36|6521.36|6525.11|6525.11|6519.43|6519.43|0
1654774500000|2022-06-09 11:35:00|6521.51|6521.51|6527.13|6527.13|6527.16|6527.16|6518.38|6518.38|0
1654774800000|2022-06-09 11:40:00|6527.43|6527.43|6527.64|6527.64|6527.64|6527.64|6524.02|6524.02|0
1654775100000|2022-06-09 11:45:00|6527.68|6527.68|6510.93|6510.93|6548.96|6548.96|6508.91|6508.91|0
1654775400000|2022-06-09 11:50:00|6512.31|6512.31|6510.26|6510.26|6517.37|6517.37|6510.26|6510.26|0
1654775700000|2022-06-09 11:55:00|6509.88|6509.88|6503.26|6503.26|6509.88|6509.88|6500.51|6500.51|0
1654776000000|2022-06-09 12:00:00|6503.07|6503.07|6501|6501|6504.26|6504.26|6495.22|6495.22|0
1654776300000|2022-06-09 12:05:00|6501.15|6501.15|6502.9|6502.9|6508.32|6508.32|6498.93|6498.93|0
1654776600000|2022-06-09 12:10:00|6502.97|6502.97|6488.41|6488.41|6504.63|6504.63|6487.72|6487.72|0
1654776900000|2022-06-09 12:15:00|6488|6488|6489.58|6489.58|6491.97|6491.97|6485.53|6485.53|0
1654777200000|2022-06-09 12:20:00|6489.51|6489.51|6473.07|6473.07|6489.51|6489.51|6472|6472|0
1654777500000|2022-06-09 12:25:00|6473.23|6473.23|6482.69|6482.69|6483.61|6483.61|6473.2|6473.2|0
1654777800000|2022-06-09 12:30:00|6482.79|6482.79|6478.46|6478.46|6487.25|6487.25|6473.63|6473.63|0
1654778100000|2022-06-09 12:35:00|6478.08|6478.08|6476.14|6476.14|6478.14|6478.14|6470.23|6470.23|0
1654778400000|2022-06-09 12:40:00|6475.74|6475.74|6470.18|6470.18|6476.89|6476.89|6468.69|6468.69|0
1654778700000|2022-06-09 12:45:00|6470.54|6470.54|6469.63|6469.63|6475.52|6475.52|6468.25|6468.25|0
1654779000000|2022-06-09 12:50:00|6469.77|6469.77|6464.57|6464.57|6472.61|6472.61|6463.17|6463.17|0
1654779300000|2022-06-09 12:55:00|6464.33|6464.33|6473.42|6473.42|6481.45|6481.45|6462.9|6462.9|0
1654779600000|2022-06-09 13:00:00|6472.34|6472.34|6467.09|6467.09|6474.75|6474.75|6466.71|6466.71|0
1654779900000|2022-06-09 13:05:00|6466.94|6466.94|6463.44|6463.44|6470.25|6470.25|6463.44|6463.44|0
1654780200000|2022-06-09 13:10:00|6463.25|6463.25|6461.79|6461.79|6474.79|6474.79|6461.79|6461.79|0
1654780500000|2022-06-09 13:15:00|6461.6|6461.6|6454.15|6454.15|6466.41|6466.41|6454.15|6454.15|0
1654780800000|2022-06-09 13:20:00|6454.21|6454.21|6452.15|6452.15|6460.9|6460.9|6451.08|6451.08|0
1654781100000|2022-06-09 13:25:00|6451.74|6451.74|6456.4|6456.4|6459.16|6459.16|6451.74|6451.74|0
1654781400000|2022-06-09 13:30:00|6456.53|6456.53|6439.13|6439.13|6456.53|6456.53|6423.3|6423.3|0
1654781700000|2022-06-09 13:35:00|6438.72|6438.72|6422.13|6422.13|6440.96|6440.96|6422.07|6422.07|0
1654782000000|2022-06-09 13:40:00|6421.78|6421.78|6418.97|6418.97|6426.48|6426.48|6413.04|6413.04|0
1654782300000|2022-06-09 13:45:00|6419.13|6419.13|6425.08|6425.08|6431.89|6431.89|6414.5|6414.5|0
1654782600000|2022-06-09 13:50:00|6424.77|6424.77|6430.37|6430.37|6435.34|6435.34|6424.15|6424.15|0
1654782900000|2022-06-09 13:55:00|6430.18|6430.18|6437.12|6437.12|6439.24|6439.24|6429.03|6429.03|0
1654783200000|2022-06-09 14:00:00|6436.93|6436.93|6431.27|6431.27|6440.3|6440.3|6428.19|6428.19|0
1654783500000|2022-06-09 14:05:00|6430.92|6430.92|6415.18|6415.18|6430.92|6430.92|6414.4|6414.4|0
1654783800000|2022-06-09 14:10:00|6414.98|6414.98|6417.73|6417.73|6417.89|6417.89|6410.09|6410.09|0
1654784100000|2022-06-09 14:15:00|6417.82|6417.82|6433.24|6433.24|6433.33|6433.33|6417.82|6417.82|0
1654784400000|2022-06-09 14:20:00|6433.43|6433.43|6445.85|6445.85|6446.15|6446.15|6433.43|6433.43|0
1654784700000|2022-06-09 14:25:00|6446.57|6446.57|6457.98|6457.98|6458.34|6458.34|6446.49|6446.49|0
1654785000000|2022-06-09 14:30:00|6458.06|6458.06|6444.83|6444.83|6464.95|6464.95|6444.67|6444.67|0
1654785300000|2022-06-09 14:35:00|6445.03|6445.03|6456.8|6456.8|6456.83|6456.83|6443.31|6443.31|0
1654785600000|2022-06-09 14:40:00|6456.93|6456.93|6438.47|6438.47|6457.37|6457.37|6437.97|6437.97|0
1654785900000|2022-06-09 14:45:00|6438.36|6438.36|6434.86|6434.86|6438.45|6438.45|6432.62|6432.62|0
1654786200000|2022-06-09 14:50:00|6434.76|6434.76|6419.29|6419.29|6434.76|6434.76|6419.29|6419.29|0
1654786500000|2022-06-09 14:55:00|6419.47|6419.47|6425.3|6425.3|6426.65|6426.65|6417.79|6417.79|0
1654786800000|2022-06-09 15:00:00|6425.34|6425.34|6406.14|6406.14|6425.34|6425.34|6405.65|6405.65|0
1654787100000|2022-06-09 15:05:00|6406.37|6406.37|6405.56|6405.56|6406.37|6406.37|6396.22|6396.22|0
1654787400000|2022-06-09 15:10:00|6405.26|6405.26|6408|6408|6413.84|6413.84|6405.26|6405.26|0
1654787700000|2022-06-09 15:15:00|6408.18|6408.18|6411.82|6411.82|6413.04|6413.04|6407|6407|0
1654788000000|2022-06-09 15:20:00|6411.9|6411.9|6418.25|6418.25|6419.3|6419.3|6411.71|6411.71|0
1654788300000|2022-06-09 15:25:00|6417.95|6417.95|6413.57|6413.57|6418.27|6418.27|6408.03|6408.03|0
1654845300000|2022-06-10 07:15:00|6327.16|6327.16|6325.23|6325.23|6330.02|6330.02|6321.95|6321.95|0
1654845600000|2022-06-10 07:20:00|6325.59|6325.59|6323.96|6323.96|6329.28|6329.28|6321.02|6321.02|0
1654845900000|2022-06-10 07:25:00|6323.73|6323.73|6317.28|6317.28|6325.39|6325.39|6317.28|6317.28|0
1654846200000|2022-06-10 07:30:00|6317.34|6317.34|6311.06|6311.06|6321.51|6321.51|6308.03|6308.03|0
1654846500000|2022-06-10 07:35:00|6311.41|6311.41|6320.39|6320.39|6323.44|6323.44|6311.24|6311.24|0
1654846800000|2022-06-10 07:40:00|6320.78|6320.78|6313.59|6313.59|6320.78|6320.78|6311.13|6311.13|0
1654847100000|2022-06-10 07:45:00|6313.78|6313.78|6302.4|6302.4|6315.41|6315.41|6302.4|6302.4|0
1654847400000|2022-06-10 07:50:00|6302.34|6302.34|6297.75|6297.75|6303.91|6303.91|6294.59|6294.59|0
1654847700000|2022-06-10 07:55:00|6297.52|6297.52|6295.83|6295.83|6304.53|6304.53|6295.83|6295.83|0
1654848000000|2022-06-10 08:00:00|6295.24|6295.24|6313.17|6313.17|6325.18|6325.18|6294.47|6294.47|0
1654848300000|2022-06-10 08:05:00|6312.84|6312.84|6318.81|6318.81|6318.81|6318.81|6311.22|6311.22|0
1654848600000|2022-06-10 08:10:00|6320.24|6320.24|6337.3|6337.3|6339.51|6339.51|6319.38|6319.38|0
1654848900000|2022-06-10 08:15:00|6337.45|6337.45|6328.03|6328.03|6341.39|6341.39|6327.67|6327.67|0
1654849200000|2022-06-10 08:20:00|6327.97|6327.97|6319.13|6319.13|6327.97|6327.97|6314.93|6314.93|0
1654849500000|2022-06-10 08:25:00|6318.75|6318.75|6318.58|6318.58|6322.83|6322.83|6316.34|6316.34|0
1654849800000|2022-06-10 08:30:00|6318.49|6318.49|6314.8|6314.8|6319.4|6319.4|6312.51|6312.51|0
1654850100000|2022-06-10 08:35:00|6314.93|6314.93|6318.93|6318.93|6318.93|6318.93|6313.52|6313.52|0
1654850400000|2022-06-10 08:40:00|6318.72|6318.72|6316.27|6316.27|6321.49|6321.49|6312.38|6312.38|0
1654850700000|2022-06-10 08:45:00|6316.3|6316.3|6323.98|6323.98|6327.12|6327.12|6315.75|6315.75|0
1654851000000|2022-06-10 08:50:00|6323.92|6323.92|6321.33|6321.33|6323.92|6323.92|6320.67|6320.67|0
1654851300000|2022-06-10 08:55:00|6321.12|6321.12|6310.18|6310.18|6321.25|6321.25|6307.16|6307.16|0
1654851600000|2022-06-10 09:00:00|6310.34|6310.34|6316.9|6316.9|6317.21|6317.21|6310.34|6310.34|0
1654851900000|2022-06-10 09:05:00|6316.95|6316.95|6319.29|6319.29|6319.29|6319.29|6315.65|6315.65|0
1654852200000|2022-06-10 09:10:00|6318.99|6318.99|6324.21|6324.21|6325.68|6325.68|6318.9|6318.9|0
1654852500000|2022-06-10 09:15:00|6324.3|6324.3|6326.23|6326.23|6330.15|6330.15|6324.12|6324.12|0
1654852800000|2022-06-10 09:20:00|6325.84|6325.84|6320.46|6320.46|6325.84|6325.84|6317.01|6317.01|0
1654853100000|2022-06-10 09:25:00|6320.67|6320.67|6326.79|6326.79|6327.55|6327.55|6320.67|6320.67|0
1654853400000|2022-06-10 09:30:00|6325.01|6325.01|6335.67|6335.67|6337.43|6337.43|6324.86|6324.86|0
1654853700000|2022-06-10 09:35:00|6335.73|6335.73|6332.47|6332.47|6336.8|6336.8|6330.55|6330.55|0
1654854000000|2022-06-10 09:40:00|6332.85|6332.85|6337.31|6337.31|6338.07|6338.07|6332.1|6332.1|0
1654854300000|2022-06-10 09:45:00|6337.39|6337.39|6339.01|6339.01|6341.43|6341.43|6337.39|6337.39|0
1654854600000|2022-06-10 09:50:00|6338.91|6338.91|6330.53|6330.53|6339.66|6339.66|6330.53|6330.53|0
1654854900000|2022-06-10 09:55:00|6330.73|6330.73|6326.28|6326.28|6330.73|6330.73|6325.14|6325.14|0
1654855200000|2022-06-10 10:00:00|6326.43|6326.43|6325.85|6325.85|6327.67|6327.67|6324|6324|0
1654855500000|2022-06-10 10:05:00|6325.77|6325.77|6323.81|6323.81|6325.8|6325.8|6320.88|6320.88|0
1654855800000|2022-06-10 10:10:00|6323.09|6323.09|6317.14|6317.14|6323.09|6323.09|6316.17|6316.17|0
1654856100000|2022-06-10 10:15:00|6318.57|6318.57|6322.73|6322.73|6323.89|6323.89|6318.16|6318.16|0
1654856400000|2022-06-10 10:20:00|6322.58|6322.58|6319.83|6319.83|6324.41|6324.41|6319.59|6319.59|0
1654856700000|2022-06-10 10:25:00|6320.14|6320.14|6324.95|6324.95|6324.95|6324.95|6319.75|6319.75|0
1654857000000|2022-06-10 10:30:00|6325.25|6325.25|6322.4|6322.4|6325.32|6325.32|6320.96|6320.96|0
1654857300000|2022-06-10 10:35:00|6322.27|6322.27|6320.18|6320.18|6323.94|6323.94|6318.34|6318.34|0
1654857600000|2022-06-10 10:40:00|6320.33|6320.33|6316.25|6316.25|6320.79|6320.79|6316.06|6316.06|0
1654857900000|2022-06-10 10:45:00|6316.02|6316.02|6328.61|6328.61|6328.61|6328.61|6316.02|6316.02|0
1654858200000|2022-06-10 10:50:00|6328.91|6328.91|6328.27|6328.27|6330.34|6330.34|6326.77|6326.77|0
1654858500000|2022-06-10 10:55:00|6328.4|6328.4|6324.06|6324.06|6328.4|6328.4|6318.64|6318.64|0
1654858800000|2022-06-10 11:00:00|6324.16|6324.16|6322.93|6322.93|6326.61|6326.61|6322.75|6322.75|0
1654859100000|2022-06-10 11:05:00|6322.22|6322.22|6331.53|6331.53|6332.15|6332.15|6321.62|6321.62|0
1654859400000|2022-06-10 11:10:00|6331.42|6331.42|6316.55|6316.55|6331.63|6331.63|6316.55|6316.55|0
1654859700000|2022-06-10 11:15:00|6315.65|6315.65|6316.83|6316.83|6318.49|6318.49|6315.64|6315.64|0
1654860000000|2022-06-10 11:20:00|6316.43|6316.43|6313.32|6313.32|6317.26|6317.26|6313.09|6313.09|0
1654860300000|2022-06-10 11:25:00|6314.75|6314.75|6318.14|6318.14|6318.7|6318.7|6313.39|6313.39|0
1654860600000|2022-06-10 11:30:00|6317.78|6317.78|6326.35|6326.35|6326.65|6326.65|6317.42|6317.42|0
1654860900000|2022-06-10 11:35:00|6325.63|6325.63|6323.5|6323.5|6326.98|6326.98|6323.5|6323.5|0
1654861200000|2022-06-10 11:40:00|6323.68|6323.68|6322.2|6322.2|6326.12|6326.12|6321.12|6321.12|0
1654861500000|2022-06-10 11:45:00|6322.42|6322.42|6318.54|6318.54|6324.78|6324.78|6317.57|6317.57|0
1654861800000|2022-06-10 11:50:00|6318.84|6318.84|6318.41|6318.41|6320.82|6320.82|6318.34|6318.34|0
1654862100000|2022-06-10 11:55:00|6318.03|6318.03|6316.62|6316.62|6319.01|6319.01|6316.02|6316.02|0
1654862400000|2022-06-10 12:00:00|6315.44|6315.44|6319.77|6319.77|6322.97|6322.97|6315.27|6315.27|0
1654862700000|2022-06-10 12:05:00|6319.53|6319.53|6328.6|6328.6|6329.13|6329.13|6319.53|6319.53|0
1654863000000|2022-06-10 12:10:00|6328.83|6328.83|6332.5|6332.5|6333.18|6333.18|6328.83|6328.83|0
1654863300000|2022-06-10 12:15:00|6331.95|6331.95|6332.14|6332.14|6334.78|6334.78|6330.82|6330.82|0
1654863600000|2022-06-10 12:20:00|6331.42|6331.42|6332.02|6332.02|6332.24|6332.24|6329.95|6329.95|0
1654863900000|2022-06-10 12:25:00|6332.62|6332.62|6334.48|6334.48|6339.38|6339.38|6332.62|6332.62|0
1654864200000|2022-06-10 12:30:00|6334.18|6334.18|6288.5|6288.5|6334.18|6334.18|6286.66|6286.66|0
1654864500000|2022-06-10 12:35:00|6288.42|6288.42|6274.65|6274.65|6290.11|6290.11|6269.85|6269.85|0
1654864800000|2022-06-10 12:40:00|6275.72|6275.72|6293.07|6293.07|6296.1|6296.1|6275.33|6275.33|0
1654865100000|2022-06-10 12:45:00|6292.77|6292.77|6292.1|6292.1|6297.83|6297.83|6292.03|6292.03|0
1654865400000|2022-06-10 12:50:00|6291.73|6291.73|6285.02|6285.02|6291.91|6291.91|6281.46|6281.46|0
1654865700000|2022-06-10 12:55:00|6285.17|6285.17|6270.42|6270.42|6285.66|6285.66|6270.42|6270.42|0
1654866000000|2022-06-10 13:00:00|6269.99|6269.99|6278.71|6278.71|6280.4|6280.4|6269.68|6269.68|0
1654866300000|2022-06-10 13:05:00|6278.76|6278.76|6271.56|6271.56|6283.47|6283.47|6270.36|6270.36|0
1654866600000|2022-06-10 13:10:00|6271.64|6271.64|6268.48|6268.48|6277.74|6277.74|6266.95|6266.95|0
1654866900000|2022-06-10 13:15:00|6268.52|6268.52|6264.72|6264.72|6271.88|6271.88|6263.3|6263.3|0
1654867200000|2022-06-10 13:20:00|6264.81|6264.81|6262.75|6262.75|6273.78|6273.78|6262.75|6262.75|0
1654867500000|2022-06-10 13:25:00|6262.45|6262.45|6285.84|6285.84|6285.84|6285.84|6262.45|6262.45|0
1654867800000|2022-06-10 13:30:00|6285.76|6285.76|6265.6|6265.6|6294.57|6294.57|6264.8|6264.8|0
1654868100000|2022-06-10 13:35:00|6265.5|6265.5|6279.22|6279.22|6279.57|6279.57|6257.28|6257.28|0
1654868400000|2022-06-10 13:40:00|6279.19|6279.19|6294.11|6294.11|6294.11|6294.11|6275.9|6275.9|0
1654868700000|2022-06-10 13:45:00|6294.49|6294.49|6279.62|6279.62|6300.36|6300.36|6279.62|6279.62|0
1654869000000|2022-06-10 13:50:00|6278.39|6278.39|6272.86|6272.86|6279.61|6279.61|6268.98|6268.98|0
1654869300000|2022-06-10 13:55:00|6273.58|6273.58|6265.62|6265.62|6273.58|6273.58|6264.7|6264.7|0
1654869600000|2022-06-10 14:00:00|6262.71|6262.71|6238.7|6238.7|6262.71|6262.71|6238.61|6238.61|0
1654869900000|2022-06-10 14:05:00|6238.8|6238.8|6221.19|6221.19|6239.4|6239.4|6220.04|6220.04|0
1654870200000|2022-06-10 14:10:00|6220.83|6220.83|6219.2|6219.2|6224.95|6224.95|6215.02|6215.02|0
1654870500000|2022-06-10 14:15:00|6219.27|6219.27|6220.92|6220.92|6225.55|6225.55|6217.4|6217.4|0
1654870800000|2022-06-10 14:20:00|6221.27|6221.27|6211.44|6211.44|6221.27|6221.27|6207.57|6207.57|0
1654871100000|2022-06-10 14:25:00|6211.48|6211.48|6215.62|6215.62|6225.02|6225.02|6211.48|6211.48|0
1654871400000|2022-06-10 14:30:00|6215.59|6215.59|6218.56|6218.56|6219.29|6219.29|6210.76|6210.76|0
1654871700000|2022-06-10 14:35:00|6218.92|6218.92|6227.07|6227.07|6227.07|6227.07|6211.06|6211.06|0
1654872000000|2022-06-10 14:40:00|6226.92|6226.92|6220.41|6220.41|6228.63|6228.63|6219.31|6219.31|0
1654872300000|2022-06-10 14:45:00|6220.38|6220.38|6223.58|6223.58|6223.58|6223.58|6217.01|6217.01|0
1654872600000|2022-06-10 14:50:00|6222.87|6222.87|6220.27|6220.27|6227.85|6227.85|6219.4|6219.4|0
1654872900000|2022-06-10 14:55:00|6220.99|6220.99|6199.69|6199.69|6221|6221|6199.69|6199.69|0
1654873200000|2022-06-10 15:00:00|6199.33|6199.33|6198.29|6198.29|6204.46|6204.46|6198.29|6198.29|0
1654873500000|2022-06-10 15:05:00|6198.36|6198.36|6194.34|6194.34|6198.36|6198.36|6193.67|6193.67|0
1654873800000|2022-06-10 15:10:00|6194.45|6194.45|6187.16|6187.16|6194.56|6194.56|6186.47|6186.47|0
1654874100000|2022-06-10 15:15:00|6187.23|6187.23|6193.68|6193.68|6194.29|6194.29|6187.23|6187.23|0
1654874400000|2022-06-10 15:20:00|6193.53|6193.53|6177.35|6177.35|6194.13|6194.13|6177.35|6177.35|0
1654874700000|2022-06-10 15:25:00|6177.5|6177.5|6170.46|6170.46|6177.5|6177.5|6165.12|6165.12|0
1655104500000|2022-06-13 07:15:00|6011.58|6011.58|5996.22|5996.22|6015.46|6015.46|5995.5|5995.5|0
1655104800000|2022-06-13 07:20:00|5996.3|5996.3|6020.5|6020.5|6020.5|6020.5|5988.21|5988.21|0
1655105100000|2022-06-13 07:25:00|6020.66|6020.66|6006.61|6006.61|6022.81|6022.81|6005.12|6005.12|0
1655105400000|2022-06-13 07:30:00|6007.2|6007.2|6001.95|6001.95|6007.2|6007.2|5989.09|5989.09|0
1655105700000|2022-06-13 07:35:00|6002.23|6002.23|5990.8|5990.8|6008.04|6008.04|5990.8|5990.8|0
1655106000000|2022-06-13 07:40:00|5990.76|5990.76|5980.41|5980.41|5996.39|5996.39|5980.41|5980.41|0
1655106300000|2022-06-13 07:45:00|5980.8|5980.8|6004.09|6004.09|6004.9|6004.9|5978.22|5978.22|0
1655106600000|2022-06-13 07:50:00|6004.45|6004.45|6009.58|6009.58|6016.97|6016.97|6004.45|6004.45|0
1655106900000|2022-06-13 07:55:00|6010.3|6010.3|6007.09|6007.09|6015.59|6015.59|6003.54|6003.54|0
1655107200000|2022-06-13 08:00:00|6006.15|6006.15|5977.38|5977.38|6006.15|6006.15|5977.38|5977.38|0
1655107500000|2022-06-13 08:05:00|5977.47|5977.47|5978.23|5978.23|5981.43|5981.43|5974.01|5974.01|0
1655107800000|2022-06-13 08:10:00|5978.43|5978.43|5978.27|5978.27|5991.1|5991.1|5978.04|5978.04|0
1655108100000|2022-06-13 08:15:00|5978.21|5978.21|5968.71|5968.71|5987.22|5987.22|5968.71|5968.71|0
1655108400000|2022-06-13 08:20:00|5968.93|5968.93|5969.88|5969.88|5977.21|5977.21|5968.67|5968.67|0
1655108700000|2022-06-13 08:25:00|5969.58|5969.58|5961.57|5961.57|5970.91|5970.91|5960.43|5960.43|0
1655109000000|2022-06-13 08:30:00|5961.33|5961.33|5974.58|5974.58|5974.58|5974.58|5959.02|5959.02|0
1655109300000|2022-06-13 08:35:00|5974.78|5974.78|5974.55|5974.55|5978.32|5978.32|5972.27|5972.27|0
1655109600000|2022-06-13 08:40:00|5974.85|5974.85|5980.66|5980.66|5986.52|5986.52|5974.85|5974.85|0
1655109900000|2022-06-13 08:45:00|5980.47|5980.47|5965.39|5965.39|5983.22|5983.22|5964.66|5964.66|0
1655110200000|2022-06-13 08:50:00|5965.81|5965.81|5972.72|5972.72|5972.75|5972.75|5959.31|5959.31|0
1655110500000|2022-06-13 08:55:00|5973.25|5973.25|5958.64|5958.64|5974.1|5974.1|5956.98|5956.98|0
1655110800000|2022-06-13 09:00:00|5957.57|5957.57|5975.85|5975.85|5975.85|5975.85|5954.51|5954.51|0
1655111100000|2022-06-13 09:05:00|5976.5|5976.5|5972.33|5972.33|5978.1|5978.1|5970.25|5970.25|0
1655111400000|2022-06-13 09:10:00|5971.71|5971.71|5963.08|5963.08|5974.29|5974.29|5963|5963|0
1655111700000|2022-06-13 09:15:00|5963.17|5963.17|5967.13|5967.13|5973.19|5973.19|5962.99|5962.99|0
1655112000000|2022-06-13 09:20:00|5968.56|5968.56|5967.64|5967.64|5974.67|5974.67|5966.89|5966.89|0
1655112300000|2022-06-13 09:25:00|5967.99|5967.99|5976.45|5976.45|5976.45|5976.45|5964.51|5964.51|0
1655112600000|2022-06-13 09:30:00|5976.39|5976.39|5973.91|5973.91|5977.91|5977.91|5970.85|5970.85|0
1655112900000|2022-06-13 09:35:00|5974.5|5974.5|5984.61|5984.61|5995.94|5995.94|5974.5|5974.5|0
1655113200000|2022-06-13 09:40:00|5984.66|5984.66|5982.85|5982.85|5987.82|5987.82|5982.69|5982.69|0
1655113500000|2022-06-13 09:45:00|5982.75|5982.75|5986.47|5986.47|5986.47|5986.47|5978.75|5978.75|0
1655113800000|2022-06-13 09:50:00|5986.34|5986.34|5982.28|5982.28|5989.74|5989.74|5979.18|5979.18|0
1655114100000|2022-06-13 09:55:00|5982.49|5982.49|5978.9|5978.9|5986.02|5986.02|5977.47|5977.47|0
1655114400000|2022-06-13 10:00:00|5979.1|5979.1|5976.15|5976.15|5985.1|5985.1|5973.68|5973.68|0
1655114700000|2022-06-13 10:05:00|5976.02|5976.02|5986.79|5986.79|5987.05|5987.05|5974.83|5974.83|0
1655115000000|2022-06-13 10:10:00|5986.85|5986.85|5996.95|5996.95|5998.56|5998.56|5984.81|5984.81|0
1655115300000|2022-06-13 10:15:00|5996.67|5996.67|5986.1|5986.1|5996.67|5996.67|5984.92|5984.92|0
1655115600000|2022-06-13 10:20:00|5986.17|5986.17|5992.56|5992.56|5995.88|5995.88|5983.44|5983.44|0
1655115900000|2022-06-13 10:25:00|5992.18|5992.18|5983.12|5983.12|5992.73|5992.73|5981.21|5981.21|0
1655116200000|2022-06-13 10:30:00|5983.31|5983.31|5993.36|5993.36|5993.36|5993.36|5983.23|5983.23|0
1655116500000|2022-06-13 10:35:00|5993.44|5993.44|6003.22|6003.22|6010.6|6010.6|5993.41|5993.41|0
1655116800000|2022-06-13 10:40:00|6003.15|6003.15|6007.59|6007.59|6007.84|6007.84|6002.21|6002.21|0
1655117100000|2022-06-13 10:45:00|6007.95|6007.95|5998.34|5998.34|6008.64|6008.64|5997.52|5997.52|0
1655117400000|2022-06-13 10:50:00|5998.72|5998.72|5997.73|5997.73|5999.42|5999.42|5994.48|5994.48|0
1655117700000|2022-06-13 10:55:00|5997.79|5997.79|5989.88|5989.88|5999.07|5999.07|5989.88|5989.88|0
1655118000000|2022-06-13 11:00:00|5989.96|5989.96|6001.44|6001.44|6002.2|6002.2|5989.96|5989.96|0
1655118300000|2022-06-13 11:05:00|6001.55|6001.55|5986.16|5986.16|6001.91|6001.91|5986.16|5986.16|0
1655118600000|2022-06-13 11:10:00|5985.78|5985.78|5982.32|5982.32|5985.78|5985.78|5981.18|5981.18|0
1655118900000|2022-06-13 11:15:00|5982.47|5982.47|5970.67|5970.67|5983.37|5983.37|5970.56|5970.56|0
1655119200000|2022-06-13 11:20:00|5970.3|5970.3|5962.48|5962.48|5971.92|5971.92|5959.38|5959.38|0
1655119500000|2022-06-13 11:25:00|5963.03|5963.03|5958.83|5958.83|5966.03|5966.03|5956.87|5956.87|0
1655119800000|2022-06-13 11:30:00|5959.19|5959.19|5954.01|5954.01|5959.24|5959.24|5950.65|5950.65|0
1655120100000|2022-06-13 11:35:00|5954.11|5954.11|5952.34|5952.34|5955.44|5955.44|5949.61|5949.61|0
1655120400000|2022-06-13 11:40:00|5952.42|5952.42|5949.29|5949.29|5952.59|5952.59|5948.39|5948.39|0
1655120700000|2022-06-13 11:45:00|5949.36|5949.36|5948.27|5948.27|5950.73|5950.73|5947.71|5947.71|0
1655121000000|2022-06-13 11:50:00|5948.5|5948.5|5952.29|5952.29|5952.4|5952.4|5944.56|5944.56|0
1655121300000|2022-06-13 11:55:00|5952.65|5952.65|5957.54|5957.54|5957.54|5957.54|5950.75|5950.75|0
1655121600000|2022-06-13 12:00:00|5957.46|5957.46|5962.31|5962.31|5965.56|5965.56|5957.23|5957.23|0
1655121900000|2022-06-13 12:05:00|5962.53|5962.53|5966.61|5966.61|5966.79|5966.79|5962.21|5962.21|0
1655122200000|2022-06-13 12:10:00|5966.53|5966.53|5961.33|5961.33|5969.8|5969.8|5960.81|5960.81|0
1655122500000|2022-06-13 12:15:00|5961.44|5961.44|5956.69|5956.69|5967.24|5967.24|5956.15|5956.15|0
1655122800000|2022-06-13 12:20:00|5957.1|5957.1|5952.53|5952.53|5958.18|5958.18|5950.73|5950.73|0
1655123100000|2022-06-13 12:25:00|5952.89|5952.89|5950.7|5950.7|5953.53|5953.53|5948.68|5948.68|0
1655123400000|2022-06-13 12:30:00|5950.88|5950.88|5963.13|5963.13|5963.32|5963.32|5948.76|5948.76|0
1655123700000|2022-06-13 12:35:00|5963.5|5963.5|5966.63|5966.63|5966.63|5966.63|5958.87|5958.87|0
1655124000000|2022-06-13 12:40:00|5967.04|5967.04|5964.31|5964.31|5970.99|5970.99|5962.58|5962.58|0
1655124300000|2022-06-13 12:45:00|5964.44|5964.44|5961.31|5961.31|5967.71|5967.71|5960.58|5960.58|0
1655124600000|2022-06-13 12:50:00|5961.37|5961.37|5955.68|5955.68|5961.75|5961.75|5955.51|5955.51|0
1655124900000|2022-06-13 12:55:00|5956.1|5956.1|5949.06|5949.06|5958.43|5958.43|5948.17|5948.17|0
1655125200000|2022-06-13 13:00:00|5949.16|5949.16|5940.7|5940.7|5949.61|5949.61|5938.42|5938.42|0
1655125500000|2022-06-13 13:05:00|5940.59|5940.59|5936.38|5936.38|5942.33|5942.33|5936.22|5936.22|0
1655125800000|2022-06-13 13:10:00|5936.45|5936.45|5940.58|5940.58|5940.58|5940.58|5936.08|5936.08|0
1655126100000|2022-06-13 13:15:00|5940.61|5940.61|5932.89|5932.89|5943.75|5943.75|5932.89|5932.89|0
1655126400000|2022-06-13 13:20:00|5933|5933|5929.36|5929.36|5933.2|5933.2|5928.45|5928.45|0
1655126700000|2022-06-13 13:25:00|5929|5929|5918.87|5918.87|5929.49|5929.49|5918.16|5918.16|0
1655127000000|2022-06-13 13:30:00|5918.81|5918.81|5944.05|5944.05|5944.93|5944.93|5918.58|5918.58|0
1655127300000|2022-06-13 13:35:00|5944.24|5944.24|5917.49|5917.49|5944.94|5944.94|5917.34|5917.34|0
1655127600000|2022-06-13 13:40:00|5917.21|5917.21|5913.66|5913.66|5918.3|5918.3|5901.38|5901.38|0
1655127900000|2022-06-13 13:45:00|5913.43|5913.43|5899.04|5899.04|5913.49|5913.49|5894.56|5894.56|0
1655128200000|2022-06-13 13:50:00|5899.25|5899.25|5898.29|5898.29|5906|5906|5893.34|5893.34|0
1655128500000|2022-06-13 13:55:00|5898.39|5898.39|5895.51|5895.51|5907.47|5907.47|5895.51|5895.51|0
1655128800000|2022-06-13 14:00:00|5895.32|5895.32|5885.97|5885.97|5902.54|5902.54|5885.78|5885.78|0
1655129100000|2022-06-13 14:05:00|5885.91|5885.91|5880.5|5880.5|5899.12|5899.12|5880.04|5880.04|0
1655129400000|2022-06-13 14:10:00|5880.4|5880.4|5869.2|5869.2|5883.51|5883.51|5868.66|5868.66|0
1655129700000|2022-06-13 14:15:00|5868.97|5868.97|5857.84|5857.84|5868.97|5868.97|5857.75|5857.75|0
1655130000000|2022-06-13 14:20:00|5857.78|5857.78|5847.06|5847.06|5861.83|5861.83|5847.06|5847.06|0
1655130300000|2022-06-13 14:25:00|5847.25|5847.25|5845.25|5845.25|5850.17|5850.17|5843.57|5843.57|0
1655130600000|2022-06-13 14:30:00|5845.21|5845.21|5852.13|5852.13|5857.81|5857.81|5843.9|5843.9|0
1655130900000|2022-06-13 14:35:00|5851.93|5851.93|5850.25|5850.25|5858.87|5858.87|5849.46|5849.46|0
1655131200000|2022-06-13 14:40:00|5850.4|5850.4|5843.61|5843.61|5853.9|5853.9|5843.42|5843.42|0
1655131500000|2022-06-13 14:45:00|5843.26|5843.26|5841.87|5841.87|5848.39|5848.39|5840.74|5840.74|0
1655131800000|2022-06-13 14:50:00|5841.72|5841.72|5843.82|5843.82|5844.05|5844.05|5832.81|5832.81|0
1655132100000|2022-06-13 14:55:00|5843.64|5843.64|5854.69|5854.69|5855.35|5855.35|5843.47|5843.47|0
1655132400000|2022-06-13 15:00:00|5854.39|5854.39|5841.25|5841.25|5854.39|5854.39|5841.02|5841.02|0
1655132700000|2022-06-13 15:05:00|5841.54|5841.54|5854.42|5854.42|5856.21|5856.21|5840.95|5840.95|0
1655133000000|2022-06-13 15:10:00|5854.11|5854.11|5858.52|5858.52|5862.01|5862.01|5851.47|5851.47|0
1655133300000|2022-06-13 15:15:00|5858.61|5858.61|5876.71|5876.71|5880.25|5880.25|5858.09|5858.09|0
1655133600000|2022-06-13 15:20:00|5876.58|5876.58|5873.05|5873.05|5876.76|5876.76|5867.5|5867.5|0
1655133900000|2022-06-13 15:25:00|5873.41|5873.41|5852.78|5852.78|5873.95|5873.95|5843.22|5843.22|0
1655190900000|2022-06-14 07:15:00|5866.5|5866.5|5867.45|5867.45|5870.42|5870.42|5854.52|5854.52|0
1655191200000|2022-06-14 07:20:00|5868.05|5868.05|5857.58|5857.58|5871.57|5871.57|5853.19|5853.19|0
1655191500000|2022-06-14 07:25:00|5857.89|5857.89|5841|5841|5858.64|5858.64|5837.31|5837.31|0
1655191800000|2022-06-14 07:30:00|5840.44|5840.44|5843.86|5843.86|5846.51|5846.51|5827.38|5827.38|0
1655192100000|2022-06-14 07:35:00|5843.49|5843.49|5856.18|5856.18|5856.31|5856.31|5842.47|5842.47|0
1655192400000|2022-06-14 07:40:00|5856.26|5856.26|5871.46|5871.46|5872.03|5872.03|5856.26|5856.26|0
1655192700000|2022-06-14 07:45:00|5871.25|5871.25|5870.61|5870.61|5876.69|5876.69|5870.42|5870.42|0
1655193000000|2022-06-14 07:50:00|5870.49|5870.49|5862.19|5862.19|5874.05|5874.05|5862.19|5862.19|0
1655193300000|2022-06-14 07:55:00|5862|5862|5852.36|5852.36|5862|5862|5846.64|5846.64|0
1655193600000|2022-06-14 08:00:00|5852.55|5852.55|5853|5853|5856.32|5856.32|5843.71|5843.71|0
1655193900000|2022-06-14 08:05:00|5852.91|5852.91|5827.28|5827.28|5852.91|5852.91|5827.28|5827.28|0
1655194200000|2022-06-14 08:10:00|5826.97|5826.97|5823.75|5823.75|5834.46|5834.46|5823.2|5823.2|0
1655194500000|2022-06-14 08:15:00|5824.7|5824.7|5822.37|5822.37|5826.12|5826.12|5818.54|5818.54|0
1655194800000|2022-06-14 08:20:00|5822.22|5822.22|5830.19|5830.19|5833.65|5833.65|5821.07|5821.07|0
1655195100000|2022-06-14 08:25:00|5830.32|5830.32|5834.01|5834.01|5842.74|5842.74|5830.32|5830.32|0
1655195400000|2022-06-14 08:30:00|5834.07|5834.07|5848.27|5848.27|5849.57|5849.57|5826.53|5826.53|0
1655195700000|2022-06-14 08:35:00|5848.33|5848.33|5829.8|5829.8|5848.33|5848.33|5829.8|5829.8|0
1655196000000|2022-06-14 08:40:00|5829.42|5829.42|5825.9|5825.9|5833.14|5833.14|5823.1|5823.1|0
1655196300000|2022-06-14 08:45:00|5826.13|5826.13|5829.57|5829.57|5831.83|5831.83|5821.66|5821.66|0
1655196600000|2022-06-14 08:50:00|5829.85|5829.85|5826.62|5826.62|5830.79|5830.79|5826.15|5826.15|0
1655196900000|2022-06-14 08:55:00|5825.5|5825.5|5818.11|5818.11|5826.71|5826.71|5817.96|5817.96|0
1655197200000|2022-06-14 09:00:00|5818.01|5818.01|5821.61|5821.61|5822.51|5822.51|5817.2|5817.2|0
1655197500000|2022-06-14 09:05:00|5821.45|5821.45|5816.89|5816.89|5821.76|5821.76|5814.44|5814.44|0
1655197800000|2022-06-14 09:10:00|5816.97|5816.97|5809.85|5809.85|5816.97|5816.97|5808.93|5808.93|0
1655198100000|2022-06-14 09:15:00|5810.05|5810.05|5810.97|5810.97|5811.73|5811.73|5807.04|5807.04|0
1655198400000|2022-06-14 09:20:00|5812|5812|5819.83|5819.83|5820.05|5820.05|5809.95|5809.95|0
1655198700000|2022-06-14 09:25:00|5820.18|5820.18|5803.58|5803.58|5820.26|5820.26|5803.43|5803.43|0
1655199000000|2022-06-14 09:30:00|5803.48|5803.48|5795.58|5795.58|5805.18|5805.18|5794.77|5794.77|0
1655199300000|2022-06-14 09:35:00|5795.84|5795.84|5800.9|5800.9|5802.84|5802.84|5795.84|5795.84|0
1655199600000|2022-06-14 09:40:00|5800.67|5800.67|5804.79|5804.79|5804.8|5804.8|5798.57|5798.57|0
1655199900000|2022-06-14 09:45:00|5805.01|5805.01|5790.63|5790.63|5805.01|5805.01|5790.28|5790.28|0
1655200200000|2022-06-14 09:50:00|5790.74|5790.74|5791.68|5791.68|5793.63|5793.63|5790.22|5790.22|0
1655200500000|2022-06-14 09:55:00|5791.45|5791.45|5788.09|5788.09|5791.73|5791.73|5782.96|5782.96|0
1655200800000|2022-06-14 10:00:00|5787.9|5787.9|5782.31|5782.31|5787.9|5787.9|5776.17|5776.17|0
1655201100000|2022-06-14 10:05:00|5783.32|5783.32|5787.68|5787.68|5791.01|5791.01|5783.32|5783.32|0
1655201400000|2022-06-14 10:10:00|5787.56|5787.56|5789.79|5789.79|5791.71|5791.71|5787.42|5787.42|0
1655201700000|2022-06-14 10:15:00|5789.7|5789.7|5785.61|5785.61|5790|5790|5785.23|5785.23|0
1655202000000|2022-06-14 10:20:00|5785.84|5785.84|5780.12|5780.12|5790.42|5790.42|5777.46|5777.46|0
1655202300000|2022-06-14 10:25:00|5780.33|5780.33|5774.87|5774.87|5782.94|5782.94|5774.87|5774.87|0
1655202600000|2022-06-14 10:30:00|5774.78|5774.78|5789.47|5789.47|5799.65|5799.65|5771.71|5771.71|0
1655202900000|2022-06-14 10:35:00|5789.67|5789.67|5800.01|5800.01|5800.01|5800.01|5789.65|5789.65|0
1655203200000|2022-06-14 10:40:00|5800.32|5800.32|5802.71|5802.71|5803.11|5803.11|5797.76|5797.76|0
1655203500000|2022-06-14 10:45:00|5802.85|5802.85|5803.22|5803.22|5805.35|5805.35|5802.13|5802.13|0
1655203800000|2022-06-14 10:50:00|5803.43|5803.43|5792.1|5792.1|5803.91|5803.91|5792.1|5792.1|0
1655204100000|2022-06-14 10:55:00|5791.5|5791.5|5776.98|5776.98|5793.55|5793.55|5776.98|5776.98|0
1655204400000|2022-06-14 11:00:00|5777.26|5777.26|5787.99|5787.99|5787.99|5787.99|5777.26|5777.26|0
1655204700000|2022-06-14 11:05:00|5787.78|5787.78|5786.62|5786.62|5792.31|5792.31|5784.55|5784.55|0
1655205000000|2022-06-14 11:10:00|5786.33|5786.33|5801.29|5801.29|5801.29|5801.29|5785.97|5785.97|0
1655205300000|2022-06-14 11:15:00|5800.99|5800.99|5811.18|5811.18|5811.18|5811.18|5800.69|5800.69|0
1655205600000|2022-06-14 11:20:00|5811.23|5811.23|5816.26|5816.26|5818.25|5818.25|5811.23|5811.23|0
1655205900000|2022-06-14 11:25:00|5815.66|5815.66|5797.62|5797.62|5817.02|5817.02|5797.06|5797.06|0
1655206200000|2022-06-14 11:30:00|5796.54|5796.54|5791.48|5791.48|5798.14|5798.14|5791.48|5791.48|0
1655206500000|2022-06-14 11:35:00|5791.43|5791.43|5785.49|5785.49|5791.43|5791.43|5784.85|5784.85|0
1655206800000|2022-06-14 11:40:00|5785.43|5785.43|5788.42|5788.42|5788.97|5788.97|5783.57|5783.57|0
1655207100000|2022-06-14 11:45:00|5788.21|5788.21|5789.81|5789.81|5790.47|5790.47|5785.7|5785.7|0
1655207400000|2022-06-14 11:50:00|5788.73|5788.73|5793.6|5793.6|5793.88|5793.88|5786.59|5786.59|0
1655207700000|2022-06-14 11:55:00|5793.8|5793.8|5793.95|5793.95|5796.99|5796.99|5793.33|5793.33|0
1655208000000|2022-06-14 12:00:00|5793.89|5793.89|5812.5|5812.5|5828.53|5828.53|5792.39|5792.39|0
1655208300000|2022-06-14 12:05:00|5812.66|5812.66|5813.86|5813.86|5814.58|5814.58|5808.43|5808.43|0
1655208600000|2022-06-14 12:10:00|5813.7|5813.7|5807.57|5807.57|5814.32|5814.32|5806.38|5806.38|0
1655208900000|2022-06-14 12:15:00|5807.87|5807.87|5807.16|5807.16|5809.51|5809.51|5804.46|5804.46|0
1655209200000|2022-06-14 12:20:00|5807.37|5807.37|5807.13|5807.13|5808.15|5808.15|5803.36|5803.36|0
1655209500000|2022-06-14 12:25:00|5806.75|5806.75|5814.81|5814.81|5818.08|5818.08|5804.54|5804.54|0
1655209800000|2022-06-14 12:30:00|5815.36|5815.36|5827.29|5827.29|5846.84|5846.84|5814.47|5814.47|0
1655210100000|2022-06-14 12:35:00|5827.33|5827.33|5829.72|5829.72|5832.63|5832.63|5827.33|5827.33|0
1655210400000|2022-06-14 12:40:00|5829.79|5829.79|5842.06|5842.06|5844.75|5844.75|5828.43|5828.43|0
1655210700000|2022-06-14 12:45:00|5840.99|5840.99|5825.95|5825.95|5840.99|5840.99|5825.53|5825.53|0
1655211000000|2022-06-14 12:50:00|5826.32|5826.32|5837.02|5837.02|5837.81|5837.81|5824.81|5824.81|0
1655211300000|2022-06-14 12:55:00|5836.65|5836.65|5837.94|5837.94|5837.94|5837.94|5835.18|5835.18|0
1655211600000|2022-06-14 13:00:00|5837.75|5837.75|5836.89|5836.89|5839.01|5839.01|5832.35|5832.35|0
1655211900000|2022-06-14 13:05:00|5837.05|5837.05|5825.39|5825.39|5838.03|5838.03|5823.74|5823.74|0
1655212200000|2022-06-14 13:10:00|5825.24|5825.24|5834.99|5834.99|5835.12|5835.12|5822.15|5822.15|0
1655212500000|2022-06-14 13:15:00|5834.81|5834.81|5840.66|5840.66|5840.66|5840.66|5831.74|5831.74|0
1655212800000|2022-06-14 13:20:00|5840.3|5840.3|5847.16|5847.16|5847.16|5847.16|5834.73|5834.73|0
1655213100000|2022-06-14 13:25:00|5846.44|5846.44|5833.51|5833.51|5846.44|5846.44|5832.78|5832.78|0
1655213400000|2022-06-14 13:30:00|5833.28|5833.28|5843.52|5843.52|5843.52|5843.52|5826.35|5826.35|0
1655213700000|2022-06-14 13:35:00|5843.71|5843.71|5826.2|5826.2|5843.71|5843.71|5826.2|5826.2|0
1655214000000|2022-06-14 13:40:00|5826.06|5826.06|5800.4|5800.4|5826.06|5826.06|5800.16|5800.16|0
1655214300000|2022-06-14 13:45:00|5800.47|5800.47|5810.63|5810.63|5813.96|5813.96|5798.33|5798.33|0
1655214600000|2022-06-14 13:50:00|5810.34|5810.34|5834.81|5834.81|5835.88|5835.88|5803.66|5803.66|0
1655214900000|2022-06-14 13:55:00|5834.63|5834.63|5859.02|5859.02|5859.33|5859.33|5834.34|5834.34|0
1655215200000|2022-06-14 14:00:00|5859.78|5859.78|5859.49|5859.49|5871.77|5871.77|5858.22|5858.22|0
1655215500000|2022-06-14 14:05:00|5860.08|5860.08|5858.44|5858.44|5872.01|5872.01|5858.16|5858.16|0
1655215800000|2022-06-14 14:10:00|5858.74|5858.74|5858.38|5858.38|5869.29|5869.29|5852.92|5852.92|0
1655216100000|2022-06-14 14:15:00|5858.02|5858.02|5846.67|5846.67|5858.74|5858.74|5845.4|5845.4|0
1655216400000|2022-06-14 14:20:00|5846.37|5846.37|5820.98|5820.98|5846.37|5846.37|5820.25|5820.25|0
1655216700000|2022-06-14 14:25:00|5820.95|5820.95|5805.07|5805.07|5820.95|5820.95|5805.06|5805.06|0
1655217000000|2022-06-14 14:30:00|5805.26|5805.26|5820.25|5820.25|5821.06|5821.06|5804.23|5804.23|0
1655217300000|2022-06-14 14:35:00|5820.6|5820.6|5812.1|5812.1|5823.32|5823.32|5812.1|5812.1|0
1655217600000|2022-06-14 14:40:00|5811.92|5811.92|5796.11|5796.11|5811.95|5811.95|5794.53|5794.53|0
1655217900000|2022-06-14 14:45:00|5796.01|5796.01|5809.37|5809.37|5809.38|5809.38|5796.01|5796.01|0
1655218200000|2022-06-14 14:50:00|5809.34|5809.34|5819.92|5819.92|5823.96|5823.96|5807.12|5807.12|0
1655218500000|2022-06-14 14:55:00|5819.7|5819.7|5814.74|5814.74|5822.34|5822.34|5814.6|5814.6|0
1655218800000|2022-06-14 15:00:00|5814.6|5814.6|5816.43|5816.43|5822.88|5822.88|5812.53|5812.53|0
1655219100000|2022-06-14 15:05:00|5816.61|5816.61|5804.67|5804.67|5816.69|5816.69|5801.46|5801.46|0
1655219400000|2022-06-14 15:10:00|5804.69|5804.69|5798.03|5798.03|5805.37|5805.37|5798.03|5798.03|0
1655219700000|2022-06-14 15:15:00|5797.84|5797.84|5805.7|5805.7|5810.13|5810.13|5797.73|5797.73|0
1655220000000|2022-06-14 15:20:00|5805.6|5805.6|5813.54|5813.54|5813.9|5813.9|5800.66|5800.66|0
1655220300000|2022-06-14 15:25:00|5814.62|5814.62|5814.12|5814.12|5823.73|5823.73|5811.42|5811.42|0
1655277300000|2022-06-15 07:15:00|5913.76|5913.76|5906.61|5906.61|5916.78|5916.78|5904.09|5904.09|0
1655277600000|2022-06-15 07:20:00|5905.54|5905.54|5906.99|5906.99|5909.43|5909.43|5895.81|5895.81|0
1655277900000|2022-06-15 07:25:00|5907.04|5907.04|5924.46|5924.46|5925.08|5925.08|5907.04|5907.04|0
1655278200000|2022-06-15 07:30:00|5924.57|5924.57|5937.42|5937.42|5937.92|5937.92|5921.31|5921.31|0
1655278500000|2022-06-15 07:35:00|5936.86|5936.86|5951.73|5951.73|5954.2|5954.2|5936.25|5936.25|0
1655278800000|2022-06-15 07:40:00|5951.35|5951.35|5935.49|5935.49|5951.68|5951.68|5933.75|5933.75|0
1655279100000|2022-06-15 07:45:00|5935.13|5935.13|5899.51|5899.51|5935.13|5935.13|5897.68|5897.68|0
1655279400000|2022-06-15 07:50:00|5899.84|5899.84|5904.24|5904.24|5906.45|5906.45|5899.84|5899.84|0
1655279700000|2022-06-15 07:55:00|5903.94|5903.94|5904.03|5904.03|5904.5|5904.5|5900.17|5900.17|0
1655280000000|2022-06-15 08:00:00|5904.12|5904.12|5893.38|5893.38|5904.54|5904.54|5890.04|5890.04|0
1655280300000|2022-06-15 08:05:00|5893.47|5893.47|5909.45|5909.45|5914.32|5914.32|5892.85|5892.85|0
1655280600000|2022-06-15 08:10:00|5909.78|5909.78|5927.53|5927.53|5927.53|5927.53|5909.58|5909.58|0
1655280900000|2022-06-15 08:15:00|5928.42|5928.42|5937.1|5937.1|5940.4|5940.4|5927.74|5927.74|0
1655281200000|2022-06-15 08:20:00|5936.89|5936.89|5948.95|5948.95|5948.95|5948.95|5934.55|5934.55|0
1655281500000|2022-06-15 08:25:00|5949.08|5949.08|5957.41|5957.41|5963.82|5963.82|5948.77|5948.77|0
1655281800000|2022-06-15 08:30:00|5957.72|5957.72|5959.91|5959.91|5961.63|5961.63|5956.77|5956.77|0
1655282100000|2022-06-15 08:35:00|5959.72|5959.72|5951.62|5951.62|5959.72|5959.72|5947.36|5947.36|0
1655282400000|2022-06-15 08:40:00|5951.26|5951.26|5946.34|5946.34|5951.77|5951.77|5941.65|5941.65|0
1655282700000|2022-06-15 08:45:00|5946.31|5946.31|5949.59|5949.59|5951.03|5951.03|5945.99|5945.99|0
1655283000000|2022-06-15 08:50:00|5948.16|5948.16|5951.42|5951.42|5952.26|5952.26|5947.93|5947.93|0
1655283300000|2022-06-15 08:55:00|5951.34|5951.34|5956.18|5956.18|5959.47|5959.47|5951.11|5951.11|0
1655283600000|2022-06-15 09:00:00|5956.1|5956.1|5939.88|5939.88|5956.61|5956.61|5939.88|5939.88|0
1655283900000|2022-06-15 09:05:00|5939.59|5939.59|5941.63|5941.63|5946.62|5946.62|5938.15|5938.15|0
1655284200000|2022-06-15 09:10:00|5941.56|5941.56|5942.47|5942.47|5943.95|5943.95|5936.57|5936.57|0
1655284500000|2022-06-15 09:15:00|5943.54|5943.54|5957.89|5957.89|5959.12|5959.12|5943.07|5943.07|0
1655284800000|2022-06-15 09:20:00|5957.85|5957.85|5964.18|5964.18|5965.36|5965.36|5957.85|5957.85|0
1655285100000|2022-06-15 09:25:00|5964.24|5964.24|5985.92|5985.92|5985.92|5985.92|5964.21|5964.21|0
1655285400000|2022-06-15 09:30:00|5986.54|5986.54|5995.49|5995.49|5996.03|5996.03|5986.54|5986.54|0
1655285700000|2022-06-15 09:35:00|5996.05|5996.05|5996.87|5996.87|6001.32|6001.32|5995.69|5995.69|0
1655286000000|2022-06-15 09:40:00|5996.95|5996.95|6003.79|6003.79|6012.78|6012.78|5990.54|5990.54|0
1655286300000|2022-06-15 09:45:00|6003.89|6003.89|6001.67|6001.67|6009.2|6009.2|6001.67|6001.67|0
1655286600000|2022-06-15 09:50:00|6001.56|6001.56|5999.21|5999.21|6005.42|6005.42|5998.72|5998.72|0
1655286900000|2022-06-15 09:55:00|5999.05|5999.05|5994.38|5994.38|5999.4|5999.4|5990.85|5990.85|0
1655287200000|2022-06-15 10:00:00|5994.14|5994.14|5988.58|5988.58|5994.22|5994.22|5986.1|5986.1|0
1655287500000|2022-06-15 10:05:00|5988.78|5988.78|5983.73|5983.73|5989.68|5989.68|5980.01|5980.01|0
1655287800000|2022-06-15 10:10:00|5983.86|5983.86|5985.69|5985.69|5985.69|5985.69|5982.29|5982.29|0
1655288100000|2022-06-15 10:15:00|5986.4|5986.4|5987.68|5987.68|5989.45|5989.45|5985.26|5985.26|0
1655288400000|2022-06-15 10:20:00|5987.4|5987.4|5984.66|5984.66|5988.66|5988.66|5982.59|5982.59|0
1655288700000|2022-06-15 10:25:00|5984.6|5984.6|5978.85|5978.85|5984.72|5984.72|5978.69|5978.69|0
1655289000000|2022-06-15 10:30:00|5979.04|5979.04|5973.9|5973.9|5981.61|5981.61|5973.9|5973.9|0
1655289300000|2022-06-15 10:35:00|5973.96|5973.96|5978.37|5978.37|5978.77|5978.77|5971.77|5971.77|0
1655289600000|2022-06-15 10:40:00|5979.8|5979.8|5981.79|5981.79|5983.27|5983.27|5978.74|5978.74|0
1655289900000|2022-06-15 10:45:00|5981.66|5981.66|5986.26|5986.26|5987.16|5987.16|5980.88|5980.88|0
1655290200000|2022-06-15 10:50:00|5985.96|5985.96|5982.21|5982.21|5986.48|5986.48|5981.86|5981.86|0
1655290500000|2022-06-15 10:55:00|5982.32|5982.32|5980.2|5980.2|5987.23|5987.23|5980.2|5980.2|0
1655290800000|2022-06-15 11:00:00|5979.82|5979.82|5965.34|5965.34|5981.2|5981.2|5965.34|5965.34|0
1655291100000|2022-06-15 11:05:00|5965.25|5965.25|5963.87|5963.87|5966.46|5966.46|5962.66|5962.66|0
1655291400000|2022-06-15 11:10:00|5963.68|5963.68|5968.16|5968.16|5968.16|5968.16|5963.68|5963.68|0
1655291700000|2022-06-15 11:15:00|5968.88|5968.88|5969.89|5969.89|5972.05|5972.05|5968.88|5968.88|0
1655292000000|2022-06-15 11:20:00|5969.91|5969.91|5972.24|5972.24|5973.31|5973.31|5968.55|5968.55|0
1655292300000|2022-06-15 11:25:00|5972.37|5972.37|5974.7|5974.7|5975.03|5975.03|5971.34|5971.34|0
1655292600000|2022-06-15 11:30:00|5974.73|5974.73|5986|5986|5986|5986|5974.31|5974.31|0
1655292900000|2022-06-15 11:35:00|5985.7|5985.7|5987.11|5987.11|5990.86|5990.86|5985.24|5985.24|0
1655293200000|2022-06-15 11:40:00|5986.9|5986.9|5985.01|5985.01|5988.3|5988.3|5982.14|5982.14|0
1655293500000|2022-06-15 11:45:00|5984.92|5984.92|5980.51|5980.51|5984.92|5984.92|5979.64|5979.64|0
1655293800000|2022-06-15 11:50:00|5980.87|5980.87|5986.84|5986.84|5994.43|5994.43|5980.16|5980.16|0
1655294100000|2022-06-15 11:55:00|5986.8|5986.8|5993.26|5993.26|5993.79|5993.79|5986.42|5986.42|0
1655294400000|2022-06-15 12:00:00|5993.11|5993.11|5994.16|5994.16|5996.55|5996.55|5992.03|5992.03|0
1655294700000|2022-06-15 12:05:00|5993.09|5993.09|5984.8|5984.8|5994.18|5994.18|5983.45|5983.45|0
1655295000000|2022-06-15 12:10:00|5985.03|5985.03|5976.54|5976.54|6000.7|6000.7|5975.81|5975.81|0
1655295300000|2022-06-15 12:15:00|5977.25|5977.25|5972.34|5972.34|5978.08|5978.08|5970.92|5970.92|0
1655295600000|2022-06-15 12:20:00|5972.7|5972.7|5977.92|5977.92|5979.08|5979.08|5972.7|5972.7|0
1655295900000|2022-06-15 12:25:00|5977.71|5977.71|5964.63|5964.63|5977.71|5977.71|5960.71|5960.71|0
1655296200000|2022-06-15 12:30:00|5962.84|5962.84|5970.96|5970.96|5977.97|5977.97|5961.98|5961.98|0
1655296500000|2022-06-15 12:35:00|5971.57|5971.57|5973.81|5973.81|5974.75|5974.75|5970.91|5970.91|0
1655296800000|2022-06-15 12:40:00|5973.69|5973.69|5975.02|5975.02|5977.01|5977.01|5971.8|5971.8|0
1655297100000|2022-06-15 12:45:00|5974.87|5974.87|5981.58|5981.58|5982.2|5982.2|5974.87|5974.87|0
1655297400000|2022-06-15 12:50:00|5981.5|5981.5|5994.06|5994.06|5994.74|5994.74|5981.23|5981.23|0
1655297700000|2022-06-15 12:55:00|5994.37|5994.37|5993.52|5993.52|5995.78|5995.78|5991.65|5991.65|0
1655298000000|2022-06-15 13:00:00|5993.79|5993.79|5983|5983|5995.17|5995.17|5981.15|5981.15|0
1655298300000|2022-06-15 13:05:00|5983.16|5983.16|5983.69|5983.69|5986|5986|5981.99|5981.99|0
1655298600000|2022-06-15 13:10:00|5983.79|5983.79|5986.02|5986.02|5988.97|5988.97|5968.6|5968.6|0
1655298900000|2022-06-15 13:15:00|5985.27|5985.27|5992.47|5992.47|5992.47|5992.47|5983.04|5983.04|0
1655299200000|2022-06-15 13:20:00|5992.58|5992.58|5999.44|5999.44|6000.56|6000.56|5991.13|5991.13|0
1655299500000|2022-06-15 13:25:00|5999.25|5999.25|5994.67|5994.67|6001.21|6001.21|5991.54|5991.54|0
1655299800000|2022-06-15 13:30:00|5994.73|5994.73|6001.62|6001.62|6007.24|6007.24|5983.64|5983.64|0
1655300100000|2022-06-15 13:35:00|6001.59|6001.59|6014.48|6014.48|6021.96|6021.96|6001.59|6001.59|0
1655300400000|2022-06-15 13:40:00|6014.61|6014.61|6034.78|6034.78|6036.39|6036.39|6014.04|6014.04|0
1655300700000|2022-06-15 13:45:00|6034.63|6034.63|6028.34|6028.34|6036.2|6036.2|6022.07|6022.07|0
1655301000000|2022-06-15 13:50:00|6028.42|6028.42|6016.29|6016.29|6032.3|6032.3|6016.29|6016.29|0
1655301300000|2022-06-15 13:55:00|6016.48|6016.48|6004.7|6004.7|6018.61|6018.61|6004.14|6004.14|0
1655301600000|2022-06-15 14:00:00|6004.73|6004.73|6003.41|6003.41|6007.62|6007.62|6001.69|6001.69|0
1655301900000|2022-06-15 14:05:00|6003.1|6003.1|6011.11|6011.11|6017.87|6017.87|6002.75|6002.75|0
1655302200000|2022-06-15 14:10:00|6011.01|6011.01|6002.97|6002.97|6012.27|6012.27|6000.12|6000.12|0
1655302500000|2022-06-15 14:15:00|6002.89|6002.89|6001.11|6001.11|6010.87|6010.87|6000.8|6000.8|0
1655302800000|2022-06-15 14:20:00|6000.95|6000.95|5986.33|5986.33|6001.11|6001.11|5984.47|5984.47|0
1655303100000|2022-06-15 14:25:00|5986.38|5986.38|5987.75|5987.75|5988.59|5988.59|5977.38|5977.38|0
1655303400000|2022-06-15 14:30:00|5987.78|5987.78|5974.02|5974.02|5989.58|5989.58|5970.2|5970.2|0
1655303700000|2022-06-15 14:35:00|5974.41|5974.41|5982.95|5982.95|5983.49|5983.49|5974.1|5974.1|0
1655304000000|2022-06-15 14:40:00|5983.03|5983.03|5981.93|5981.93|5986.82|5986.82|5981.01|5981.01|0
1655304300000|2022-06-15 14:45:00|5981.69|5981.69|5982.99|5982.99|5985.57|5985.57|5978.32|5978.32|0
1655304600000|2022-06-15 14:50:00|5983.18|5983.18|5986.66|5986.66|5989.1|5989.1|5983.18|5983.18|0
1655304900000|2022-06-15 14:55:00|5986.51|5986.51|6000.02|6000.02|6000.02|6000.02|5986.16|5986.16|0
1655305200000|2022-06-15 15:00:00|6000.38|6000.38|6018.49|6018.49|6019.7|6019.7|6000.38|6000.38|0
1655305500000|2022-06-15 15:05:00|6018.36|6018.36|6008.88|6008.88|6018.36|6018.36|6008.07|6008.07|0
1655305800000|2022-06-15 15:10:00|6008.81|6008.81|5996.28|5996.28|6008.89|6008.89|5996.28|5996.28|0
1655306100000|2022-06-15 15:15:00|5996.24|5996.24|5993.78|5993.78|5997.84|5997.84|5990.84|5990.84|0
1655306400000|2022-06-15 15:20:00|5994.07|5994.07|5991.86|5991.86|5994.6|5994.6|5987.53|5987.53|0
1655306700000|2022-06-15 15:25:00|5992|5992|5990|5990|5994.63|5994.63|5989.8|5989.8|0
1655363700000|2022-06-16 07:15:00|5933.69|5933.69|5908.55|5908.55|5936.11|5936.11|5906.54|5906.54|0
1655364000000|2022-06-16 07:20:00|5908.06|5908.06|5877.57|5877.57|5908.06|5908.06|5876.13|5876.13|0
1655364300000|2022-06-16 07:25:00|5877.69|5877.69|5876.39|5876.39|5880.48|5880.48|5862.89|5862.89|0
1655364600000|2022-06-16 07:30:00|5876.49|5876.49|5848.58|5848.58|5876.63|5876.63|5844.85|5844.85|0
1655364900000|2022-06-16 07:35:00|5848.25|5848.25|5843.26|5843.26|5851.99|5851.99|5836.67|5836.67|0
1655365200000|2022-06-16 07:40:00|5843.49|5843.49|5857.2|5857.2|5859.02|5859.02|5843.49|5843.49|0
1655365500000|2022-06-16 07:45:00|5857.02|5857.02|5850.36|5850.36|5861.78|5861.78|5848.99|5848.99|0
1655365800000|2022-06-16 07:50:00|5849.17|5849.17|5830.88|5830.88|5849.17|5849.17|5828.79|5828.79|0
1655366100000|2022-06-16 07:55:00|5830.55|5830.55|5833.34|5833.34|5836.03|5836.03|5828.63|5828.63|0
1655366400000|2022-06-16 08:00:00|5832.97|5832.97|5852.54|5852.54|5855.81|5855.81|5832.78|5832.78|0
1655366700000|2022-06-16 08:05:00|5852.21|5852.21|5858.46|5858.46|5863.01|5863.01|5847.07|5847.07|0
1655367000000|2022-06-16 08:10:00|5858.84|5858.84|5850.12|5850.12|5860.64|5860.64|5849.45|5849.45|0
1655367300000|2022-06-16 08:15:00|5850.22|5850.22|5860.92|5860.92|5863.68|5863.68|5845.75|5845.75|0
1655367600000|2022-06-16 08:20:00|5861.12|5861.12|5859.75|5859.75|5863.45|5863.45|5850.5|5850.5|0
1655367900000|2022-06-16 08:25:00|5860.01|5860.01|5858.09|5858.09|5863.56|5863.56|5857.93|5857.93|0
1655368200000|2022-06-16 08:30:00|5857.48|5857.48|5846.91|5846.91|5857.48|5857.48|5846.34|5846.34|0
1655368500000|2022-06-16 08:35:00|5846.53|5846.53|5843.53|5843.53|5846.53|5846.53|5841.36|5841.36|0
1655368800000|2022-06-16 08:40:00|5844.24|5844.24|5843.85|5843.85|5848.72|5848.72|5842.31|5842.31|0
1655369100000|2022-06-16 08:45:00|5843.26|5843.26|5851.4|5851.4|5852.84|5852.84|5842.79|5842.79|0
1655369400000|2022-06-16 08:50:00|5850.84|5850.84|5834.55|5834.55|5850.84|5850.84|5832.05|5832.05|0
1655369700000|2022-06-16 08:55:00|5834.68|5834.68|5822.85|5822.85|5836.76|5836.76|5822.85|5822.85|0
1655370000000|2022-06-16 09:00:00|5822.64|5822.64|5804.91|5804.91|5822.64|5822.64|5804.91|5804.91|0
1655370300000|2022-06-16 09:05:00|5804.57|5804.57|5801.85|5801.85|5808.64|5808.64|5795.82|5795.82|0
1655370600000|2022-06-16 09:10:00|5802.03|5802.03|5811.56|5811.56|5813.18|5813.18|5802.03|5802.03|0
1655370900000|2022-06-16 09:15:00|5811.25|5811.25|5814.48|5814.48|5821.07|5821.07|5809.56|5809.56|0
1655371200000|2022-06-16 09:20:00|5814.4|5814.4|5812.04|5812.04|5814.4|5814.4|5804.57|5804.57|0
1655371500000|2022-06-16 09:25:00|5812.35|5812.35|5803.5|5803.5|5813.44|5813.44|5803.5|5803.5|0
1655371800000|2022-06-16 09:30:00|5802.07|5802.07|5796.46|5796.46|5805.5|5805.5|5796.24|5796.24|0
1655372100000|2022-06-16 09:35:00|5795.95|5795.95|5780.3|5780.3|5796.4|5796.4|5780.1|5780.1|0
1655372400000|2022-06-16 09:40:00|5779.55|5779.55|5787.96|5787.96|5787.96|5787.96|5779.55|5779.55|0
1655372700000|2022-06-16 09:45:00|5787.93|5787.93|5786.73|5786.73|5787.93|5787.93|5783.64|5783.64|0
1655373000000|2022-06-16 09:50:00|5787.09|5787.09|5788.95|5788.95|5789.51|5789.51|5782.8|5782.8|0
1655373300000|2022-06-16 09:55:00|5789.02|5789.02|5799.03|5799.03|5799.06|5799.06|5787.25|5787.25|0
1655373600000|2022-06-16 10:00:00|5799.06|5799.06|5802.07|5802.07|5802.16|5802.16|5791.89|5791.89|0
1655373900000|2022-06-16 10:05:00|5802.16|5802.16|5807.71|5807.71|5809.11|5809.11|5799.04|5799.04|0
1655374200000|2022-06-16 10:10:00|5807.62|5807.62|5809.47|5809.47|5817.75|5817.75|5807.62|5807.62|0
1655374500000|2022-06-16 10:15:00|5809.7|5809.7|5808.24|5808.24|5809.89|5809.89|5804.08|5804.08|0
1655374800000|2022-06-16 10:20:00|5807.96|5807.96|5792.18|5792.18|5808.48|5808.48|5789.78|5789.78|0
1655375100000|2022-06-16 10:25:00|5791.82|5791.82|5796.06|5796.06|5800.37|5800.37|5791.69|5791.69|0
1655375400000|2022-06-16 10:30:00|5795.3|5795.3|5800.83|5800.83|5801.95|5801.95|5795.3|5795.3|0
1655375700000|2022-06-16 10:35:00|5800.77|5800.77|5800.48|5800.48|5804.76|5804.76|5800.48|5800.48|0
1655376000000|2022-06-16 10:40:00|5800.62|5800.62|5800.53|5800.53|5802.09|5802.09|5795.65|5795.65|0
1655376300000|2022-06-16 10:45:00|5800.27|5800.27|5802.85|5802.85|5803.25|5803.25|5797.88|5797.88|0
1655376600000|2022-06-16 10:50:00|5802.67|5802.67|5805.26|5805.26|5807.63|5807.63|5799.26|5799.26|0
1655376900000|2022-06-16 10:55:00|5805.05|5805.05|5791.81|5791.81|5805.15|5805.15|5790.81|5790.81|0
1655377200000|2022-06-16 11:00:00|5792.19|5792.19|5821.31|5821.31|5841.74|5841.74|5791.86|5791.86|0
1655377500000|2022-06-16 11:05:00|5820.94|5820.94|5833.39|5833.39|5833.97|5833.97|5820.94|5820.94|0
1655377800000|2022-06-16 11:10:00|5833.51|5833.51|5833.69|5833.69|5834.53|5834.53|5826.63|5826.63|0
1655378100000|2022-06-16 11:15:00|5833.85|5833.85|5841.11|5841.11|5841.11|5841.11|5833.85|5833.85|0
1655378400000|2022-06-16 11:20:00|5841.57|5841.57|5842.02|5842.02|5843|5843|5834.85|5834.85|0
1655378700000|2022-06-16 11:25:00|5841.86|5841.86|5840.38|5840.38|5853.34|5853.34|5830.83|5830.83|0
1655379000000|2022-06-16 11:30:00|5840.47|5840.47|5834.9|5834.9|5840.66|5840.66|5833.47|5833.47|0
1655379300000|2022-06-16 11:35:00|5834.82|5834.82|5838.66|5838.66|5845.47|5845.47|5834.82|5834.82|0
1655379600000|2022-06-16 11:40:00|5838.5|5838.5|5819.43|5819.43|5838.59|5838.59|5819.13|5819.13|0
1655379900000|2022-06-16 11:45:00|5819.79|5819.79|5807.42|5807.42|5819.87|5819.87|5806.35|5806.35|0
1655380200000|2022-06-16 11:50:00|5805.99|5805.99|5802.39|5802.39|5807.64|5807.64|5799.04|5799.04|0
1655380500000|2022-06-16 11:55:00|5802.53|5802.53|5800.26|5800.26|5802.68|5802.68|5794.39|5794.39|0
1655380800000|2022-06-16 12:00:00|5800.29|5800.29|5820.93|5820.93|5821.68|5821.68|5800.29|5800.29|0
1655381100000|2022-06-16 12:05:00|5822|5822|5833.37|5833.37|5836.36|5836.36|5821.69|5821.69|0
1655381400000|2022-06-16 12:10:00|5833.09|5833.09|5839.24|5839.24|5841.85|5841.85|5833.09|5833.09|0
1655381700000|2022-06-16 12:15:00|5838.83|5838.83|5819.12|5819.12|5840.58|5840.58|5818.74|5818.74|0
1655382000000|2022-06-16 12:20:00|5819.54|5819.54|5832.36|5832.36|5832.84|5832.84|5818.82|5818.82|0
1655382300000|2022-06-16 12:25:00|5832.42|5832.42|5817.24|5817.24|5833.83|5833.83|5816.27|5816.27|0
1655382600000|2022-06-16 12:30:00|5817.05|5817.05|5805.08|5805.08|5827.56|5827.56|5805.08|5805.08|0
1655382900000|2022-06-16 12:35:00|5804.79|5804.79|5811.68|5811.68|5811.87|5811.87|5800.93|5800.93|0
1655383200000|2022-06-16 12:40:00|5811.83|5811.83|5804.51|5804.51|5813.23|5813.23|5804.19|5804.19|0
1655383500000|2022-06-16 12:45:00|5804.72|5804.72|5794.99|5794.99|5804.72|5804.72|5794.72|5794.72|0
1655383800000|2022-06-16 12:50:00|5794.63|5794.63|5808.76|5808.76|5808.82|5808.82|5792.39|5792.39|0
1655384100000|2022-06-16 12:55:00|5808.69|5808.69|5793.02|5793.02|5808.69|5808.69|5792.69|5792.69|0
1655384400000|2022-06-16 13:00:00|5794.15|5794.15|5799.84|5799.84|5799.84|5799.84|5792|5792|0
1655384700000|2022-06-16 13:05:00|5800|5800|5804.27|5804.27|5805.36|5805.36|5800|5800|0
1655385000000|2022-06-16 13:10:00|5803.56|5803.56|5802.65|5802.65|5805.28|5805.28|5801.75|5801.75|0
1655385300000|2022-06-16 13:15:00|5802.8|5802.8|5810.89|5810.89|5811|5811|5800.23|5800.23|0
1655385600000|2022-06-16 13:20:00|5810.59|5810.59|5804|5804|5811.9|5811.9|5803.31|5803.31|0
1655385900000|2022-06-16 13:25:00|5804.06|5804.06|5803.46|5803.46|5810.76|5810.76|5803.46|5803.46|0
1655386200000|2022-06-16 13:30:00|5803.43|5803.43|5779.42|5779.42|5803.71|5803.71|5777.79|5777.79|0
1655386500000|2022-06-16 13:35:00|5779.58|5779.58|5788.47|5788.47|5796.79|5796.79|5777.88|5777.88|0
1655386800000|2022-06-16 13:40:00|5788.66|5788.66|5776.89|5776.89|5789.37|5789.37|5775.91|5775.91|0
1655387100000|2022-06-16 13:45:00|5776.78|5776.78|5791.47|5791.47|5794.54|5794.54|5775.02|5775.02|0
1655387400000|2022-06-16 13:50:00|5791.7|5791.7|5783.59|5783.59|5792.05|5792.05|5775.59|5775.59|0
1655387700000|2022-06-16 13:55:00|5783.62|5783.62|5785.13|5785.13|5794.01|5794.01|5778.34|5778.34|0
1655388000000|2022-06-16 14:00:00|5784.94|5784.94|5766.96|5766.96|5784.94|5784.94|5766.57|5766.57|0
1655388300000|2022-06-16 14:05:00|5766.62|5766.62|5761.09|5761.09|5766.62|5766.62|5753.2|5753.2|0
1655388600000|2022-06-16 14:10:00|5761.01|5761.01|5762.56|5762.56|5771.56|5771.56|5753.12|5753.12|0
1655388900000|2022-06-16 14:15:00|5761.94|5761.94|5742.66|5742.66|5762.55|5762.55|5741.3|5741.3|0
1655389200000|2022-06-16 14:20:00|5742.44|5742.44|5750.59|5750.59|5752.23|5752.23|5738.73|5738.73|0
1655389500000|2022-06-16 14:25:00|5750.29|5750.29|5765.99|5765.99|5768.6|5768.6|5750.09|5750.09|0
1655389800000|2022-06-16 14:30:00|5765.69|5765.69|5775.37|5775.37|5776.78|5776.78|5762.77|5762.77|0
1655390100000|2022-06-16 14:35:00|5775.31|5775.31|5764.19|5764.19|5775.31|5775.31|5762.7|5762.7|0
1655390400000|2022-06-16 14:40:00|5764.11|5764.11|5755.21|5755.21|5766.31|5766.31|5755.21|5755.21|0
1655390700000|2022-06-16 14:45:00|5755.29|5755.29|5736.4|5736.4|5755.29|5755.29|5732.49|5732.49|0
1655391000000|2022-06-16 14:50:00|5735.93|5735.93|5735.08|5735.08|5736.09|5736.09|5728.6|5728.6|0
1655391300000|2022-06-16 14:55:00|5735.28|5735.28|5737.28|5737.28|5741.9|5741.9|5733.33|5733.33|0
1655391600000|2022-06-16 15:00:00|5737.05|5737.05|5746.98|5746.98|5747.26|5747.26|5736.1|5736.1|0
1655391900000|2022-06-16 15:05:00|5746.88|5746.88|5738.89|5738.89|5747.14|5747.14|5736.75|5736.75|0
1655392200000|2022-06-16 15:10:00|5738.97|5738.97|5747.24|5747.24|5749.42|5749.42|5738.7|5738.7|0
1655392500000|2022-06-16 15:15:00|5747.54|5747.54|5742.65|5742.65|5752.65|5752.65|5738.79|5738.79|0
1655392800000|2022-06-16 15:20:00|5742.83|5742.83|5745.64|5745.64|5745.86|5745.86|5732.6|5732.6|0
1655393100000|2022-06-16 15:25:00|5745.7|5745.7|5736.34|5736.34|5751.76|5751.76|5736.34|5736.34|0
1655450100000|2022-06-17 07:15:00|5751.04|5751.04|5766.75|5766.75|5766.97|5766.97|5749.89|5749.89|0
1655450400000|2022-06-17 07:20:00|5767.4|5767.4|5809.7|5809.7|5809.7|5809.7|5766.03|5766.03|0
1655450700000|2022-06-17 07:25:00|5809.64|5809.64|5835.92|5835.92|5836.97|5836.97|5809.04|5809.04|0
1655451000000|2022-06-17 07:30:00|5836.24|5836.24|5811.98|5811.98|5836.24|5836.24|5809.82|5809.82|0
1655451300000|2022-06-17 07:35:00|5812.06|5812.06|5809.04|5809.04|5821.85|5821.85|5788.31|5788.31|0
1655451600000|2022-06-17 07:40:00|5808.86|5808.86|5762.18|5762.18|5808.86|5808.86|5749.56|5749.56|0
1655451900000|2022-06-17 07:45:00|5762.26|5762.26|5845.07|5845.07|5850.3|5850.3|5762|5762|0
1655452200000|2022-06-17 07:50:00|5844.7|5844.7|5822.72|5822.72|5844.7|5844.7|5822.72|5822.72|0
1655452500000|2022-06-17 07:55:00|5822.87|5822.87|5823.79|5823.79|5825.49|5825.49|5817.05|5817.05|0
1655452800000|2022-06-17 08:00:00|5823.88|5823.88|5810.53|5810.53|5825.05|5825.05|5810.42|5810.42|0
1655453100000|2022-06-17 08:05:00|5810.38|5810.38|5816.75|5816.75|5816.75|5816.75|5807.02|5807.02|0
1655453400000|2022-06-17 08:10:00|5816.56|5816.56|5830.84|5830.84|5831.79|5831.79|5814.84|5814.84|0
1655453700000|2022-06-17 08:15:00|5831.03|5831.03|5837.9|5837.9|5840.05|5840.05|5828.96|5828.96|0
1655454000000|2022-06-17 08:20:00|5837.95|5837.95|5825.34|5825.34|5838.92|5838.92|5823.67|5823.67|0
1655454300000|2022-06-17 08:25:00|5826.14|5826.14|5829.62|5829.62|5832.26|5832.26|5825.96|5825.96|0
1655454600000|2022-06-17 08:30:00|5829.06|5829.06|5849.27|5849.27|5849.69|5849.69|5829.06|5829.06|0
1655454900000|2022-06-17 08:35:00|5849.64|5849.64|5845.06|5845.06|5850.11|5850.11|5840.96|5840.96|0
1655455200000|2022-06-17 08:40:00|5844.88|5844.88|5842.37|5842.37|5846.09|5846.09|5836.44|5836.44|0
1655455500000|2022-06-17 08:45:00|5841.46|5841.46|5827.47|5827.47|5841.59|5841.59|5827.18|5827.18|0
1655455800000|2022-06-17 08:50:00|5827.5|5827.5|5815.11|5815.11|5828.66|5828.66|5814.26|5814.26|0
1655456100000|2022-06-17 08:55:00|5815.05|5815.05|5819.3|5819.3|5819.3|5819.3|5810.74|5810.74|0
1655456400000|2022-06-17 09:00:00|5819.33|5819.33|5820.76|5820.76|5823.68|5823.68|5818.45|5818.45|0
1655456700000|2022-06-17 09:05:00|5821.51|5821.51|5835.72|5835.72|5836.07|5836.07|5820.55|5820.55|0
1655457300000|2022-06-17 09:15:00|5835.66|5835.66|5854.86|5854.86|5861.83|5861.83|5835.66|5835.66|0
1655457600000|2022-06-17 09:20:00|5854.64|5854.64|5850.38|5850.38|5854.98|5854.98|5848.38|5848.38|0
1655457900000|2022-06-17 09:25:00|5850.22|5850.22|5860.33|5860.33|5860.33|5860.33|5850.13|5850.13|0
1655458200000|2022-06-17 09:30:00|5860.51|5860.51|5857.22|5857.22|5860.74|5860.74|5853.8|5853.8|0
1655458500000|2022-06-17 09:35:00|5857.35|5857.35|5855.78|5855.78|5866.62|5866.62|5854.74|5854.74|0
1655458800000|2022-06-17 09:40:00|5855.85|5855.85|5842.37|5842.37|5855.85|5855.85|5841.87|5841.87|0
1655459100000|2022-06-17 09:45:00|5842.22|5842.22|5852.6|5852.6|5853.84|5853.84|5841.04|5841.04|0
1655459400000|2022-06-17 09:50:00|5853.08|5853.08|5872.47|5872.47|5875.74|5875.74|5851.03|5851.03|0
1655459700000|2022-06-17 09:55:00|5871.51|5871.51|5868.35|5868.35|5875.45|5875.45|5860.23|5860.23|0
1655460000000|2022-06-17 10:00:00|5867.59|5867.59|5863.51|5863.51|5870.67|5870.67|5855.54|5855.54|0
1655460300000|2022-06-17 10:05:00|5863.48|5863.48|5866.43|5866.43|5876.93|5876.93|5863.28|5863.28|0
1655460600000|2022-06-17 10:10:00|5866.37|5866.37|5866.87|5866.87|5871.79|5871.79|5866.12|5866.12|0
1655460900000|2022-06-17 10:15:00|5866.5|5866.5|5876.72|5876.72|5878.45|5878.45|5865.61|5865.61|0
1655461200000|2022-06-17 10:20:00|5876.46|5876.46|5877.9|5877.9|5878.83|5878.83|5874.46|5874.46|0
1655461500000|2022-06-17 10:25:00|5877.83|5877.83|5870.41|5870.41|5880.92|5880.92|5870.41|5870.41|0
1655461800000|2022-06-17 10:30:00|5870.18|5870.18|5874.42|5874.42|5876.9|5876.9|5869.65|5869.65|0
1655462100000|2022-06-17 10:35:00|5874.65|5874.65|5887.31|5887.31|5887.31|5887.31|5867.8|5867.8|0
1655462400000|2022-06-17 10:40:00|5887.26|5887.26|5883.21|5883.21|5895.22|5895.22|5883.16|5883.16|0
1655462700000|2022-06-17 10:45:00|5883.3|5883.3|5884.74|5884.74|5884.9|5884.9|5878.64|5878.64|0
1655463000000|2022-06-17 10:50:00|5884.56|5884.56|5882.52|5882.52|5888.42|5888.42|5879.8|5879.8|0
1655463300000|2022-06-17 10:55:00|5882.44|5882.44|5885.63|5885.63|5889.43|5889.43|5880.91|5880.91|0
1655463600000|2022-06-17 11:00:00|5885.8|5885.8|5877.75|5877.75|5886.14|5886.14|5877.75|5877.75|0
1655463900000|2022-06-17 11:05:00|5877.65|5877.65|5874.25|5874.25|5877.65|5877.65|5872.66|5872.66|0
1655464200000|2022-06-17 11:10:00|5874.45|5874.45|5861.7|5861.7|5875.2|5875.2|5861.65|5861.65|0
1655464500000|2022-06-17 11:15:00|5860.98|5860.98|5869.47|5869.47|5889.98|5889.98|5860.81|5860.81|0
1655464800000|2022-06-17 11:20:00|5869.71|5869.71|5878.63|5878.63|5878.63|5878.63|5869.59|5869.59|0
1655465100000|2022-06-17 11:25:00|5879.34|5879.34|5891.6|5891.6|5891.6|5891.6|5878|5878|0
1655465400000|2022-06-17 11:30:00|5891.44|5891.44|5887.62|5887.62|5893.56|5893.56|5887.22|5887.22|0
1655465700000|2022-06-17 11:35:00|5886.97|5886.97|5890.74|5890.74|5892.45|5892.45|5884.84|5884.84|0
1655466000000|2022-06-17 11:40:00|5890.98|5890.98|5885.07|5885.07|5895.1|5895.1|5884.73|5884.73|0
1655466300000|2022-06-17 11:45:00|5884.51|5884.51|5874.21|5874.21|5884.92|5884.92|5874.21|5874.21|0
1655466600000|2022-06-17 11:50:00|5873.98|5873.98|5866.41|5866.41|5873.98|5873.98|5865.51|5865.51|0
1655466900000|2022-06-17 11:55:00|5866.31|5866.31|5870.23|5870.23|5870.39|5870.39|5866.31|5866.31|0
1655467200000|2022-06-17 12:00:00|5870.43|5870.43|5872.54|5872.54|5878.84|5878.84|5869.94|5869.94|0
1655467500000|2022-06-17 12:05:00|5872.63|5872.63|5872.6|5872.6|5875.78|5875.78|5871.96|5871.96|0
1655467800000|2022-06-17 12:10:00|5872.52|5872.52|5870.58|5870.58|5877.25|5877.25|5868.7|5868.7|0
1655468100000|2022-06-17 12:15:00|5870.39|5870.39|5873.29|5873.29|5873.29|5873.29|5868.66|5868.66|0
1655468400000|2022-06-17 12:20:00|5873.26|5873.26|5859.6|5859.6|5873.26|5873.26|5859.51|5859.51|0
1655468700000|2022-06-17 12:25:00|5859.54|5859.54|5853.81|5853.81|5859.9|5859.9|5853.34|5853.34|0
1655469000000|2022-06-17 12:30:00|5853.48|5853.48|5841.55|5841.55|5854.05|5854.05|5840.49|5840.49|0
1655469300000|2022-06-17 12:35:00|5841.61|5841.61|5840.24|5840.24|5842.56|5842.56|5839.43|5839.43|0
1655469600000|2022-06-17 12:40:00|5839.86|5839.86|5837.71|5837.71|5840|5840|5833.55|5833.55|0
1655469900000|2022-06-17 12:45:00|5837.55|5837.55|5816.36|5816.36|5837.82|5837.82|5816.36|5816.36|0
1655470200000|2022-06-17 12:50:00|5816.31|5816.31|5804.63|5804.63|5816.31|5816.31|5803.82|5803.82|0
1655470500000|2022-06-17 12:55:00|5804.76|5804.76|5806.05|5806.05|5808.63|5808.63|5803.4|5803.4|0
1655470800000|2022-06-17 13:00:00|5806.23|5806.23|5801.6|5801.6|5806.23|5806.23|5799.62|5799.62|0
1655471100000|2022-06-17 13:05:00|5800.53|5800.53|5788.55|5788.55|5800.53|5800.53|5787.85|5787.85|0
1655471400000|2022-06-17 13:10:00|5788.34|5788.34|5786.48|5786.48|5788.44|5788.44|5780.56|5780.56|0
1655471700000|2022-06-17 13:15:00|5786.59|5786.59|5785.9|5785.9|5790.71|5790.71|5785.66|5785.66|0
1655472000000|2022-06-17 13:20:00|5785.85|5785.85|5780.83|5780.83|5785.85|5785.85|5779.43|5779.43|0
1655472300000|2022-06-17 13:25:00|5780.96|5780.96|5789.66|5789.66|5803.97|5803.97|5780.96|5780.96|0
1655472600000|2022-06-17 13:30:00|5789.47|5789.47|5796.43|5796.43|5798.58|5798.58|5786.14|5786.14|0
1655472900000|2022-06-17 13:35:00|5796.34|5796.34|5786.07|5786.07|5804.21|5804.21|5783.32|5783.32|0
1655473200000|2022-06-17 13:40:00|5787.11|5787.11|5821.31|5821.31|5821.64|5821.64|5787.11|5787.11|0
1655473500000|2022-06-17 13:45:00|5821.66|5821.66|5828.86|5828.86|5831.69|5831.69|5821.52|5821.52|0
1655473800000|2022-06-17 13:50:00|5828.83|5828.83|5843.69|5843.69|5846.35|5846.35|5827.66|5827.66|0
1655474100000|2022-06-17 13:55:00|5843.48|5843.48|5843.3|5843.3|5854.51|5854.51|5838.27|5838.27|0
1655474400000|2022-06-17 14:00:00|5843.37|5843.37|5829.21|5829.21|5843.55|5843.55|5824.47|5824.47|0
1655474700000|2022-06-17 14:05:00|5829.34|5829.34|5820.61|5820.61|5832.11|5832.11|5818.8|5818.8|0
1655475000000|2022-06-17 14:10:00|5820.64|5820.64|5815.95|5815.95|5826.75|5826.75|5815.95|5815.95|0
1655475300000|2022-06-17 14:15:00|5816.03|5816.03|5795.75|5795.75|5820.18|5820.18|5795.75|5795.75|0
1655475600000|2022-06-17 14:20:00|5795.39|5795.39|5779.62|5779.62|5796.11|5796.11|5773.94|5773.94|0
1655475900000|2022-06-17 14:25:00|5779.54|5779.54|5778.05|5778.05|5781.84|5781.84|5774.8|5774.8|0
1655476200000|2022-06-17 14:30:00|5777.9|5777.9|5773.27|5773.27|5782.68|5782.68|5771.51|5771.51|0
1655476500000|2022-06-17 14:35:00|5772.97|5772.97|5771.52|5771.52|5776.26|5776.26|5760.4|5760.4|0
1655476800000|2022-06-17 14:40:00|5771.15|5771.15|5774.42|5774.42|5775.87|5775.87|5764.04|5764.04|0
1655477100000|2022-06-17 14:45:00|5774.5|5774.5|5767.71|5767.71|5774.5|5774.5|5759.39|5759.39|0
1655477400000|2022-06-17 14:50:00|5767.61|5767.61|5776.21|5776.21|5776.67|5776.67|5767.32|5767.32|0
1655477700000|2022-06-17 14:55:00|5776.27|5776.27|5786.69|5786.69|5787.09|5787.09|5776.27|5776.27|0
1655478000000|2022-06-17 15:00:00|5786.8|5786.8|5787.72|5787.72|5793.75|5793.75|5776.63|5776.63|0
1655478300000|2022-06-17 15:05:00|5787.64|5787.64|5808.37|5808.37|5809.18|5809.18|5785.65|5785.65|0
1655478600000|2022-06-17 15:10:00|5808.7|5808.7|5786.3|5786.3|5809.61|5809.61|5786.3|5786.3|0
1655478900000|2022-06-17 15:15:00|5785.94|5785.94|5794.58|5794.58|5796.61|5796.61|5784.11|5784.11|0
1655479200000|2022-06-17 15:20:00|5794.64|5794.64|5786.75|5786.75|5796.48|5796.48|5786.14|5786.14|0
1655479500000|2022-06-17 15:25:00|5786.03|5786.03|5784.88|5784.88|5793.49|5793.49|5780.4|5780.4|0
1655709300000|2022-06-20 07:15:00|5809.54|5809.54|5787.57|5787.57|5810.92|5810.92|5779.98|5779.98|0
1655709600000|2022-06-20 07:20:00|5787.84|5787.84|5828.33|5828.33|5829.44|5829.44|5787.84|5787.84|0
1655709900000|2022-06-20 07:25:00|5828.62|5828.62|5836.79|5836.79|5837.49|5837.49|5818.91|5818.91|0
1655710200000|2022-06-20 07:30:00|5835.35|5835.35|5840.66|5840.66|5841.11|5841.11|5834.64|5834.64|0
1655710500000|2022-06-20 07:35:00|5840.36|5840.36|5858.7|5858.7|5859.38|5859.38|5839.69|5839.69|0
1655710800000|2022-06-20 07:40:00|5859.01|5859.01|5860.11|5860.11|5862.14|5862.14|5858.35|5858.35|0
1655711100000|2022-06-20 07:45:00|5860.3|5860.3|5837.66|5837.66|5860.34|5860.34|5837.07|5837.07|0
1655711400000|2022-06-20 07:50:00|5835.15|5835.15|5850.79|5850.79|5851.06|5851.06|5835.06|5835.06|0
1655711700000|2022-06-20 07:55:00|5850.92|5850.92|5867.09|5867.09|5867.68|5867.68|5850.76|5850.76|0
1655712000000|2022-06-20 08:00:00|5866.37|5866.37|5862.13|5862.13|5867.29|5867.29|5861.98|5861.98|0
1655712300000|2022-06-20 08:05:00|5862.28|5862.28|5869.13|5869.13|5869.13|5869.13|5859.81|5859.81|0
1655712600000|2022-06-20 08:10:00|5869.05|5869.05|5858.55|5858.55|5876.04|5876.04|5857.83|5857.83|0
1655712900000|2022-06-20 08:15:00|5858.68|5858.68|5853.98|5853.98|5858.85|5858.85|5850.88|5850.88|0
1655713200000|2022-06-20 08:20:00|5854.14|5854.14|5857.76|5857.76|5861.56|5861.56|5854.14|5854.14|0
1655713500000|2022-06-20 08:25:00|5857.55|5857.55|5856.61|5856.61|5858.49|5858.49|5856.61|5856.61|0
1655713800000|2022-06-20 08:30:00|5856.45|5856.45|5859.56|5859.56|5859.92|5859.92|5847.9|5847.9|0
1655714100000|2022-06-20 08:35:00|5859.41|5859.41|5869.32|5869.32|5869.32|5869.32|5859.24|5859.24|0
1655714400000|2022-06-20 08:40:00|5869.35|5869.35|5861.86|5861.86|5870.35|5870.35|5861.55|5861.55|0
1655714700000|2022-06-20 08:45:00|5861.79|5861.79|5865.5|5865.5|5865.5|5865.5|5858.06|5858.06|0
1655715000000|2022-06-20 08:50:00|5865.53|5865.53|5868.26|5868.26|5868.75|5868.75|5865.47|5865.47|0
1655715300000|2022-06-20 08:55:00|5868.47|5868.47|5861.64|5861.64|5870.38|5870.38|5859.31|5859.31|0
1655715600000|2022-06-20 09:00:00|5861.24|5861.24|5844.11|5844.11|5861.91|5861.91|5844.11|5844.11|0
1655715900000|2022-06-20 09:05:00|5843.39|5843.39|5843.47|5843.47|5848.84|5848.84|5839.5|5839.5|0
1655716200000|2022-06-20 09:10:00|5843.28|5843.28|5830.45|5830.45|5843.7|5843.7|5828.59|5828.59|0
1655716500000|2022-06-20 09:15:00|5830.6|5830.6|5841.19|5841.19|5841.49|5841.49|5830.6|5830.6|0
1655716800000|2022-06-20 09:20:00|5840.86|5840.86|5836.09|5836.09|5841.26|5841.26|5834.95|5834.95|0
1655717100000|2022-06-20 09:25:00|5836.03|5836.03|5844.09|5844.09|5845.61|5845.61|5835.24|5835.24|0
1655717400000|2022-06-20 09:30:00|5843.65|5843.65|5837.04|5837.04|5848.12|5848.12|5837.04|5837.04|0
1655717700000|2022-06-20 09:35:00|5836.85|5836.85|5835.94|5835.94|5836.85|5836.85|5829.69|5829.69|0
1655718000000|2022-06-20 09:40:00|5835.76|5835.76|5831.34|5831.34|5835.76|5835.76|5831.15|5831.15|0
1655718300000|2022-06-20 09:45:00|5831.38|5831.38|5838.29|5838.29|5838.29|5838.29|5828.04|5828.04|0
1655718600000|2022-06-20 09:50:00|5838.09|5838.09|5836.81|5836.81|5839.95|5839.95|5836.62|5836.62|0
1655718900000|2022-06-20 09:55:00|5837.41|5837.41|5850.43|5850.43|5850.59|5850.59|5837.41|5837.41|0
1655719200000|2022-06-20 10:00:00|5850.62|5850.62|5866.64|5866.64|5866.87|5866.87|5850.62|5850.62|0
1655719500000|2022-06-20 10:05:00|5866.79|5866.79|5866.67|5866.67|5868.64|5868.64|5865|5865|0
1655719800000|2022-06-20 10:10:00|5866.93|5866.93|5862.84|5862.84|5867.65|5867.65|5859.36|5859.36|0
1655720100000|2022-06-20 10:15:00|5862.65|5862.65|5859.08|5859.08|5863.02|5863.02|5858.99|5858.99|0
1655720400000|2022-06-20 10:20:00|5859.27|5859.27|5859.79|5859.79|5860.39|5860.39|5856.89|5856.89|0
1655720700000|2022-06-20 10:25:00|5859.85|5859.85|5860.56|5860.56|5862.03|5862.03|5858.27|5858.27|0
1655721000000|2022-06-20 10:30:00|5860.5|5860.5|5861.08|5861.08|5861.55|5861.55|5859.13|5859.13|0
1655721300000|2022-06-20 10:35:00|5860.71|5860.71|5867.25|5867.25|5868.42|5868.42|5860.67|5860.67|0
1655721600000|2022-06-20 10:40:00|5867.47|5867.47|5865.37|5865.37|5868.32|5868.32|5865.37|5865.37|0
1655721900000|2022-06-20 10:45:00|5865.5|5865.5|5869.59|5869.59|5869.97|5869.97|5863.89|5863.89|0
1655722200000|2022-06-20 10:50:00|5869.49|5869.49|5864.85|5864.85|5869.69|5869.69|5864.66|5864.66|0
1655722500000|2022-06-20 10:55:00|5864.93|5864.93|5861.63|5861.63|5866.28|5866.28|5861.04|5861.04|0
1655722800000|2022-06-20 11:00:00|5861.72|5861.72|5857.93|5857.93|5862.67|5862.67|5857.93|5857.93|0
1655723100000|2022-06-20 11:05:00|5857.73|5857.73|5857.36|5857.36|5858.41|5858.41|5853.03|5853.03|0
1655723400000|2022-06-20 11:10:00|5857.55|5857.55|5862.97|5862.97|5862.97|5862.97|5857.17|5857.17|0
1655723700000|2022-06-20 11:15:00|5862.94|5862.94|5859.44|5859.44|5864.49|5864.49|5859.44|5859.44|0
1655724000000|2022-06-20 11:20:00|5859.25|5859.25|5860.44|5860.44|5860.56|5860.56|5858.09|5858.09|0
1655724300000|2022-06-20 11:25:00|5860.5|5860.5|5865.28|5865.28|5865.97|5865.97|5860.06|5860.06|0
1655724600000|2022-06-20 11:30:00|5865.22|5865.22|5870.3|5870.3|5870.37|5870.37|5865.22|5865.22|0
1655724900000|2022-06-20 11:35:00|5870.4|5870.4|5869.06|5869.06|5874.06|5874.06|5868.06|5868.06|0
1655725200000|2022-06-20 11:40:00|5869.13|5869.13|5873.94|5873.94|5873.94|5873.94|5869.13|5869.13|0
1655725500000|2022-06-20 11:45:00|5873.78|5873.78|5874.76|5874.76|5874.82|5874.82|5872.92|5872.92|0
1655725800000|2022-06-20 11:50:00|5874.4|5874.4|5874.52|5874.52|5877.13|5877.13|5874.24|5874.24|0
1655726100000|2022-06-20 11:55:00|5874.41|5874.41|5877.14|5877.14|5877.14|5877.14|5873.81|5873.81|0
1655726400000|2022-06-20 12:00:00|5877.4|5877.4|5871.96|5871.96|5878.48|5878.48|5870.14|5870.14|0
1655726700000|2022-06-20 12:05:00|5871.24|5871.24|5876.09|5876.09|5876.58|5876.58|5869.74|5869.74|0
1655727000000|2022-06-20 12:10:00|5876.15|5876.15|5873.05|5873.05|5876.15|5876.15|5872.81|5872.81|0
1655727300000|2022-06-20 12:15:00|5872.45|5872.45|5862.07|5862.07|5872.45|5872.45|5862.07|5862.07|0
1655727600000|2022-06-20 12:20:00|5861.97|5861.97|5865.29|5865.29|5865.29|5865.29|5860.23|5860.23|0
1655727900000|2022-06-20 12:25:00|5866.19|5866.19|5860.53|5860.53|5866.87|5866.87|5859.38|5859.38|0
1655728200000|2022-06-20 12:30:00|5860.4|5860.4|5859.14|5859.14|5861.67|5861.67|5858.79|5858.79|0
1655728500000|2022-06-20 12:35:00|5859.39|5859.39|5858.38|5858.38|5861.04|5861.04|5857.04|5857.04|0
1655728800000|2022-06-20 12:40:00|5858.24|5858.24|5869.18|5869.18|5870.65|5870.65|5858.13|5858.13|0
1655729100000|2022-06-20 12:45:00|5868.89|5868.89|5871.74|5871.74|5872.56|5872.56|5867.74|5867.74|0
1655729400000|2022-06-20 12:50:00|5871.87|5871.87|5874.31|5874.31|5875.58|5875.58|5870.64|5870.64|0
1655729700000|2022-06-20 12:55:00|5874.57|5874.57|5875.69|5875.69|5878.8|5878.8|5874.57|5874.57|0
1655730000000|2022-06-20 13:00:00|5875.76|5875.76|5888.59|5888.59|5889.83|5889.83|5874.54|5874.54|0
1655730300000|2022-06-20 13:05:00|5888.5|5888.5|5889.49|5889.49|5891.16|5891.16|5886.23|5886.23|0
1655730600000|2022-06-20 13:10:00|5889.27|5889.27|5886.81|5886.81|5890.23|5890.23|5886.81|5886.81|0
1655730900000|2022-06-20 13:15:00|5886.62|5886.62|5886.57|5886.57|5888.27|5888.27|5885.58|5885.58|0
1655731200000|2022-06-20 13:20:00|5886.81|5886.81|5880.81|5880.81|5888.97|5888.97|5880.81|5880.81|0
1655731500000|2022-06-20 13:25:00|5880.88|5880.88|5885.39|5885.39|5887.55|5887.55|5880.88|5880.88|0
1655731800000|2022-06-20 13:30:00|5885.31|5885.31|5890.14|5890.14|5892.3|5892.3|5884.25|5884.25|0
1655732100000|2022-06-20 13:35:00|5890.35|5890.35|5893.32|5893.32|5896.63|5896.63|5890.35|5890.35|0
1655732400000|2022-06-20 13:40:00|5893.5|5893.5|5894.31|5894.31|5895.79|5895.79|5886.77|5886.77|0
1655732700000|2022-06-20 13:45:00|5894.47|5894.47|5900.2|5900.2|5902.22|5902.22|5888.81|5888.81|0
1655733000000|2022-06-20 13:50:00|5900.27|5900.27|5909.45|5909.45|5909.45|5909.45|5898.73|5898.73|0
1655733300000|2022-06-20 13:55:00|5909.39|5909.39|5914.57|5914.57|5914.99|5914.99|5908.74|5908.74|0
1655733600000|2022-06-20 14:00:00|5914.38|5914.38|5923.17|5923.17|5924.04|5924.04|5913.68|5913.68|0
1655733900000|2022-06-20 14:05:00|5922.84|5922.84|5924.83|5924.83|5926.24|5926.24|5922.84|5922.84|0
1655734200000|2022-06-20 14:10:00|5924.53|5924.53|5924.43|5924.43|5925.94|5925.94|5921.34|5921.34|0
1655734500000|2022-06-20 14:15:00|5924.36|5924.36|5941.24|5941.24|5941.24|5941.24|5923.09|5923.09|0
1655734800000|2022-06-20 14:20:00|5941.48|5941.48|5939.23|5939.23|5947.56|5947.56|5938.86|5938.86|0
1655735100000|2022-06-20 14:25:00|5939.3|5939.3|5935.32|5935.32|5940.74|5940.74|5932.48|5932.48|0
1655735400000|2022-06-20 14:30:00|5935.45|5935.45|5949.42|5949.42|5949.42|5949.42|5935.45|5935.45|0
1655735700000|2022-06-20 14:35:00|5949.6|5949.6|5950.02|5950.02|5955.31|5955.31|5949.6|5949.6|0
1655736000000|2022-06-20 14:40:00|5949.83|5949.83|5952.03|5952.03|5954.98|5954.98|5945.62|5945.62|0
1655736300000|2022-06-20 14:45:00|5951.8|5951.8|5943.76|5943.76|5951.8|5951.8|5940.21|5940.21|0
1655736600000|2022-06-20 14:50:00|5943.86|5943.86|5950.97|5950.97|5950.97|5950.97|5940.83|5940.83|0
1655736900000|2022-06-20 14:55:00|5951.25|5951.25|5944.79|5944.79|5953.83|5953.83|5944.64|5944.64|0
1655737200000|2022-06-20 15:00:00|5944.6|5944.6|5957.67|5957.67|5958.03|5958.03|5943.54|5943.54|0
1655737500000|2022-06-20 15:05:00|5957.37|5957.37|5957.68|5957.68|5959.57|5959.57|5956.16|5956.16|0
1655737800000|2022-06-20 15:10:00|5957.55|5957.55|5960.37|5960.37|5960.37|5960.37|5955.46|5955.46|0
1655738100000|2022-06-20 15:15:00|5960.58|5960.58|5970.56|5970.56|5970.79|5970.79|5960.5|5960.5|0
1655738400000|2022-06-20 15:20:00|5970.86|5970.86|5968.4|5968.4|5974.77|5974.77|5966.12|5966.12|0
1655738700000|2022-06-20 15:25:00|5968.35|5968.35|5964.18|5964.18|5971.53|5971.53|5964.18|5964.18|0
1655795700000|2022-06-21 07:15:00|5985.22|5985.22|5997.56|5997.56|6005.67|6005.67|5985.22|5985.22|0
1655796000000|2022-06-21 07:20:00|5995.39|5995.39|6000.16|6000.16|6007.11|6007.11|5992.89|5992.89|0
1655796300000|2022-06-21 07:25:00|6000.35|6000.35|5987.63|5987.63|6000.65|6000.65|5979.47|5979.47|0
1655796600000|2022-06-21 07:30:00|5987.78|5987.78|5992.62|5992.62|5999.09|5999.09|5979.62|5979.62|0
1655796900000|2022-06-21 07:35:00|5992.65|5992.65|6015.12|6015.12|6015.12|6015.12|5991.29|5991.29|0
1655797200000|2022-06-21 07:40:00|6015.42|6015.42|6008.99|6008.99|6019.61|6019.61|6007.37|6007.37|0
1655797500000|2022-06-21 07:45:00|6009.9|6009.9|5990.46|5990.46|6010.03|6010.03|5987.38|5987.38|0
1655797800000|2022-06-21 07:50:00|5991.2|5991.2|6002.59|6002.59|6003.37|6003.37|5988.3|5988.3|0
1655798100000|2022-06-21 07:55:00|6002.91|6002.91|5997.65|5997.65|6002.94|6002.94|5993.59|5993.59|0
1655798400000|2022-06-21 08:00:00|5998.55|5998.55|6007.37|6007.37|6007.37|6007.37|5998.46|5998.46|0
1655798700000|2022-06-21 08:05:00|6007.49|6007.49|6011.02|6011.02|6015.14|6015.14|6007.49|6007.49|0
1655799000000|2022-06-21 08:10:00|6010.72|6010.72|6001.64|6001.64|6010.72|6010.72|5998.29|5998.29|0
1655799300000|2022-06-21 08:15:00|6001.58|6001.58|5995.15|5995.15|6002.32|6002.32|5989.74|5989.74|0
1655799600000|2022-06-21 08:20:00|5995.52|5995.52|5996.36|5996.36|5996.54|5996.54|5991.69|5991.69|0
1655799900000|2022-06-21 08:25:00|5996.96|5996.96|5990.75|5990.75|5998.68|5998.68|5985.73|5985.73|0
1655800200000|2022-06-21 08:30:00|5991.1|5991.1|5984.12|5984.12|5993.31|5993.31|5983.21|5983.21|0
1655800500000|2022-06-21 08:35:00|5984.08|5984.08|5990.26|5990.26|5991.2|5991.2|5983.84|5983.84|0
1655800800000|2022-06-21 08:40:00|5990.07|5990.07|5988.67|5988.67|5990.07|5990.07|5984.62|5984.62|0
1655801100000|2022-06-21 08:45:00|5988.94|5988.94|5980.39|5980.39|5989.5|5989.5|5980.39|5980.39|0
1655801400000|2022-06-21 08:50:00|5980.2|5980.2|5968.97|5968.97|5980.2|5980.2|5967|5967|0
1655801700000|2022-06-21 08:55:00|5968.08|5968.08|5970.56|5970.56|5971.49|5971.49|5966.58|5966.58|0
1655802000000|2022-06-21 09:00:00|5970.49|5970.49|5981.09|5981.09|5981.31|5981.31|5970.16|5970.16|0
1655802300000|2022-06-21 09:05:00|5980.9|5980.9|5989.78|5989.78|5990.07|5990.07|5980.06|5980.06|0
1655802600000|2022-06-21 09:10:00|5989.07|5989.07|5975.39|5975.39|5989.2|5989.2|5975.26|5975.26|0
1655802900000|2022-06-21 09:15:00|5975.01|5975.01|5968.81|5968.81|5975.37|5975.37|5968.81|5968.81|0
1655803200000|2022-06-21 09:20:00|5968.74|5968.74|5961.03|5961.03|5968.74|5968.74|5960.84|5960.84|0
1655803500000|2022-06-21 09:25:00|5960.84|5960.84|5960.06|5960.06|5960.84|5960.84|5957.57|5957.57|0
1655803800000|2022-06-21 09:30:00|5959.46|5959.46|5951.86|5951.86|5959.98|5959.98|5951.7|5951.7|0
1655804100000|2022-06-21 09:35:00|5951.63|5951.63|5954|5954|5955.88|5955.88|5949.95|5949.95|0
1655804400000|2022-06-21 09:40:00|5953.82|5953.82|5955.42|5955.42|5960.93|5960.93|5953.34|5953.34|0
1655804700000|2022-06-21 09:45:00|5955.51|5955.51|5964.44|5964.44|5964.44|5964.44|5955.44|5955.44|0
1655805000000|2022-06-21 09:50:00|5964.5|5964.5|5961.83|5961.83|5967.08|5967.08|5961.52|5961.52|0
1655805300000|2022-06-21 09:55:00|5961.76|5961.76|5955.47|5955.47|5962.82|5962.82|5955.47|5955.47|0
1655805600000|2022-06-21 10:00:00|5956.18|5956.18|5949.74|5949.74|5958.1|5958.1|5948.57|5948.57|0
1655805900000|2022-06-21 10:05:00|5949.92|5949.92|5959.65|5959.65|5959.65|5959.65|5949.92|5949.92|0
1655806200000|2022-06-21 10:10:00|5959.79|5959.79|5959.47|5959.47|5960.62|5960.62|5954.4|5954.4|0
1655806500000|2022-06-21 10:15:00|5959.62|5959.62|5975.84|5975.84|5977.18|5977.18|5959.62|5959.62|0
1655806800000|2022-06-21 10:20:00|5975.65|5975.65|5973.96|5973.96|5976.96|5976.96|5973.61|5973.61|0
1655807100000|2022-06-21 10:25:00|5974.06|5974.06|5974.86|5974.86|5976.56|5976.56|5971.72|5971.72|0
1655807400000|2022-06-21 10:30:00|5975.72|5975.72|5976.09|5976.09|5979.97|5979.97|5973.59|5973.59|0
1655807700000|2022-06-21 10:35:00|5976.22|5976.22|5975.24|5975.24|5976.41|5976.41|5966.83|5966.83|0
1655808000000|2022-06-21 10:40:00|5974.89|5974.89|5983.91|5983.91|5984.22|5984.22|5974.71|5974.71|0
1655808300000|2022-06-21 10:45:00|5982.83|5982.83|5982.67|5982.67|5982.85|5982.85|5979.93|5979.93|0
1655808600000|2022-06-21 10:50:00|5982.31|5982.31|5979.76|5979.76|5982.35|5982.35|5979.73|5979.73|0
1655808900000|2022-06-21 10:55:00|5980.09|5980.09|5976.42|5976.42|5980.46|5980.46|5968.59|5968.59|0
1655809200000|2022-06-21 11:00:00|5976.51|5976.51|5970.62|5970.62|5976.58|5976.58|5970.62|5970.62|0
1655809500000|2022-06-21 11:05:00|5969.13|5969.13|5959.55|5959.55|5969.13|5969.13|5958.39|5958.39|0
1655809800000|2022-06-21 11:10:00|5959.52|5959.52|5969.01|5969.01|5969.01|5969.01|5958.33|5958.33|0
1655810100000|2022-06-21 11:15:00|5969.08|5969.08|5967.37|5967.37|5969.14|5969.14|5967.08|5967.08|0
1655810400000|2022-06-21 11:20:00|5967.19|5967.19|5966.02|5966.02|5968.52|5968.52|5966.02|5966.02|0
1655810700000|2022-06-21 11:25:00|5965.89|5965.89|5963.92|5963.92|5965.89|5965.89|5959.62|5959.62|0
1655811000000|2022-06-21 11:30:00|5964.11|5964.11|5963.2|5963.2|5966.36|5966.36|5961.65|5961.65|0
1655811300000|2022-06-21 11:35:00|5962.48|5962.48|5959.09|5959.09|5962.48|5962.48|5956.82|5956.82|0
1655811600000|2022-06-21 11:40:00|5958.81|5958.81|5955.17|5955.17|5958.81|5958.81|5953.92|5953.92|0
1655811900000|2022-06-21 11:45:00|5955.01|5955.01|5948.96|5948.96|5955.01|5955.01|5947.87|5947.87|0
1655812200000|2022-06-21 11:50:00|5948.87|5948.87|5936.34|5936.34|5950.89|5950.89|5934.4|5934.4|0
1655812500000|2022-06-21 11:55:00|5936.53|5936.53|5927.6|5927.6|5937.52|5937.52|5927.6|5927.6|0
1655812800000|2022-06-21 12:00:00|5927.51|5927.51|5916.7|5916.7|5927.6|5927.6|5916.57|5916.57|0
1655813100000|2022-06-21 12:05:00|5916.48|5916.48|5910.01|5910.01|5917.37|5917.37|5909.31|5909.31|0
1655813400000|2022-06-21 12:10:00|5910.19|5910.19|5923.62|5923.62|5923.88|5923.88|5909.9|5909.9|0
1655813700000|2022-06-21 12:15:00|5923.71|5923.71|5928.86|5928.86|5931.76|5931.76|5923.71|5923.71|0
1655814000000|2022-06-21 12:20:00|5928.73|5928.73|5919.14|5919.14|5929.74|5929.74|5919.14|5919.14|0
1655814300000|2022-06-21 12:25:00|5919.2|5919.2|5918.71|5918.71|5923.23|5923.23|5918.67|5918.67|0
1655814600000|2022-06-21 12:30:00|5918.56|5918.56|5919.35|5919.35|5919.35|5919.35|5915.15|5915.15|0
1655814900000|2022-06-21 12:35:00|5919.12|5919.12|5908.48|5908.48|5923.58|5923.58|5908.48|5908.48|0
1655815200000|2022-06-21 12:40:00|5908.39|5908.39|5911.88|5911.88|5911.94|5911.94|5906.35|5906.35|0
1655815500000|2022-06-21 12:45:00|5912.07|5912.07|5912.31|5912.31|5913.03|5913.03|5908.6|5908.6|0
1655815800000|2022-06-21 12:50:00|5912.18|5912.18|5908.42|5908.42|5913.92|5913.92|5908.28|5908.28|0
1655816100000|2022-06-21 12:55:00|5908.48|5908.48|5908.93|5908.93|5910.08|5910.08|5904.61|5904.61|0
1655816400000|2022-06-21 13:00:00|5908.86|5908.86|5918.58|5918.58|5919.62|5919.62|5907.98|5907.98|0
1655816700000|2022-06-21 13:05:00|5918.55|5918.55|5921.05|5921.05|5921.05|5921.05|5914.64|5914.64|0
1655817000000|2022-06-21 13:10:00|5920.82|5920.82|5913.94|5913.94|5920.82|5920.82|5913.28|5913.28|0
1655817300000|2022-06-21 13:15:00|5913.91|5913.91|5919.62|5919.62|5919.83|5919.83|5913.73|5913.73|0
1655817600000|2022-06-21 13:20:00|5919.55|5919.55|5926.62|5926.62|5927.39|5927.39|5918.74|5918.74|0
1655817900000|2022-06-21 13:25:00|5926.55|5926.55|5909.48|5909.48|5927.79|5927.79|5909.22|5909.22|0
1655818200000|2022-06-21 13:30:00|5909.57|5909.57|5902.15|5902.15|5917.74|5917.74|5901.8|5901.8|0
1655818500000|2022-06-21 13:35:00|5902.12|5902.12|5889.27|5889.27|5906.91|5906.91|5888.91|5888.91|0
1655818800000|2022-06-21 13:40:00|5889.57|5889.57|5885.13|5885.13|5900.88|5900.88|5884.9|5884.9|0
1655819100000|2022-06-21 13:45:00|5884.51|5884.51|5885.74|5885.74|5885.74|5885.74|5866.18|5866.18|0
1655819400000|2022-06-21 13:50:00|5886.04|5886.04|5891.27|5891.27|5891.27|5891.27|5876.13|5876.13|0
1655819700000|2022-06-21 13:55:00|5890.97|5890.97|5908.19|5908.19|5908.32|5908.32|5889.77|5889.77|0
1655820000000|2022-06-21 14:00:00|5908.38|5908.38|5912.21|5912.21|5912.4|5912.4|5901.64|5901.64|0
1655820300000|2022-06-21 14:05:00|5912.36|5912.36|5908.44|5908.44|5916.2|5916.2|5907.36|5907.36|0
1655820600000|2022-06-21 14:10:00|5908.47|5908.47|5910.98|5910.98|5912.17|5912.17|5904.11|5904.11|0
1655820900000|2022-06-21 14:15:00|5910.8|5910.8|5919.07|5919.07|5925.57|5925.57|5908.07|5908.07|0
1655821200000|2022-06-21 14:20:00|5918.55|5918.55|5926.2|5926.2|5926.78|5926.78|5917.03|5917.03|0
1655821500000|2022-06-21 14:25:00|5926.42|5926.42|5910.87|5910.87|5927.33|5927.33|5905.82|5905.82|0
1655821800000|2022-06-21 14:30:00|5911.03|5911.03|5910.71|5910.71|5915.76|5915.76|5908.77|5908.77|0
1655822100000|2022-06-21 14:35:00|5910.96|5910.96|5907.97|5907.97|5910.96|5910.96|5896.67|5896.67|0
1655822400000|2022-06-21 14:40:00|5908.13|5908.13|5909.19|5909.19|5914.09|5914.09|5907.51|5907.51|0
1655822700000|2022-06-21 14:45:00|5909.23|5909.23|5916.15|5916.15|5916.42|5916.42|5908|5908|0
1655823000000|2022-06-21 14:50:00|5916.12|5916.12|5920.78|5920.78|5920.78|5920.78|5914.21|5914.21|0
1655823300000|2022-06-21 14:55:00|5920.59|5920.59|5919.17|5919.17|5923.49|5923.49|5914.65|5914.65|0
1655823600000|2022-06-21 15:00:00|5919.07|5919.07|5918.94|5918.94|5920.28|5920.28|5915.78|5915.78|0
1655823900000|2022-06-21 15:05:00|5918.84|5918.84|5908.37|5908.37|5918.84|5918.84|5906.71|5906.71|0
1655824200000|2022-06-21 15:10:00|5908.05|5908.05|5906.27|5906.27|5909.12|5909.12|5902.75|5902.75|0
1655824500000|2022-06-21 15:15:00|5906.31|5906.31|5911.47|5911.47|5913.09|5913.09|5906.22|5906.22|0
1655824800000|2022-06-21 15:20:00|5911.54|5911.54|5903.37|5903.37|5913.14|5913.14|5902.35|5902.35|0
1655825100000|2022-06-21 15:25:00|5903.23|5903.23|5910.66|5910.66|5911.1|5911.1|5903.02|5903.02|0
1655882100000|2022-06-22 07:15:00|5762.5|5762.5|5784.18|5784.18|5790.54|5790.54|5762.5|5762.5|0
1655882400000|2022-06-22 07:20:00|5783.93|5783.93|5758.95|5758.95|5784.03|5784.03|5751.36|5751.36|0
1655882700000|2022-06-22 07:25:00|5760.14|5760.14|5779.47|5779.47|5782.33|5782.33|5760.14|5760.14|0
1655883000000|2022-06-22 07:30:00|5779.73|5779.73|5788.99|5788.99|5796.98|5796.98|5774.49|5774.49|0
1655883300000|2022-06-22 07:35:00|5791.38|5791.38|5780.92|5780.92|5791.38|5791.38|5775.67|5775.67|0
1655883600000|2022-06-22 07:40:00|5780.87|5780.87|5780.82|5780.82|5783.87|5783.87|5771.84|5771.84|0
1655883900000|2022-06-22 07:45:00|5780.78|5780.78|5775.19|5775.19|5782.32|5782.32|5767.91|5767.91|0
1655884200000|2022-06-22 07:50:00|5775.37|5775.37|5754.15|5754.15|5778.79|5778.79|5753.02|5753.02|0
1655884500000|2022-06-22 07:55:00|5754.21|5754.21|5764.12|5764.12|5773.8|5773.8|5753.68|5753.68|0
1655884800000|2022-06-22 08:00:00|5764.04|5764.04|5754.86|5754.86|5764.6|5764.6|5745.92|5745.92|0
1655885100000|2022-06-22 08:05:00|5755.45|5755.45|5748.36|5748.36|5757.51|5757.51|5744.42|5744.42|0
1655885400000|2022-06-22 08:10:00|5748.55|5748.55|5752.89|5752.89|5761.11|5761.11|5747.82|5747.82|0
1655885700000|2022-06-22 08:15:00|5752.84|5752.84|5750.56|5750.56|5755.04|5755.04|5746.53|5746.53|0
1655886000000|2022-06-22 08:20:00|5750.38|5750.38|5756.73|5756.73|5762.34|5762.34|5750.17|5750.17|0
1655886300000|2022-06-22 08:25:00|5756.53|5756.53|5759.05|5759.05|5767.22|5767.22|5755.43|5755.43|0
1655886600000|2022-06-22 08:30:00|5758.82|5758.82|5762.44|5762.44|5762.44|5762.44|5751.29|5751.29|0
1655886900000|2022-06-22 08:35:00|5762.02|5762.02|5770.38|5770.38|5775.28|5775.28|5760.12|5760.12|0
1655887200000|2022-06-22 08:40:00|5769.92|5769.92|5763.84|5763.84|5771.77|5771.77|5763.84|5763.84|0
1655887500000|2022-06-22 08:45:00|5763.12|5763.12|5759.5|5759.5|5763.59|5763.59|5757.76|5757.76|0
1655887800000|2022-06-22 08:50:00|5759.44|5759.44|5777.95|5777.95|5777.95|5777.95|5758.98|5758.98|0
1655888100000|2022-06-22 08:55:00|5779.45|5779.45|5792.19|5792.19|5792.49|5792.49|5779.45|5779.45|0
1655888400000|2022-06-22 09:00:00|5792.09|5792.09|5795.1|5795.1|5799.45|5799.45|5791.86|5791.86|0
1655888700000|2022-06-22 09:05:00|5794.66|5794.66|5796.52|5796.52|5797.56|5797.56|5789.79|5789.79|0
1655889000000|2022-06-22 09:10:00|5796.33|5796.33|5768.41|5768.41|5796.33|5796.33|5765.88|5765.88|0
1655889300000|2022-06-22 09:15:00|5767.93|5767.93|5790.92|5790.92|5791.06|5791.06|5767.51|5767.51|0
1655889600000|2022-06-22 09:20:00|5791.52|5791.52|5793.89|5793.89|5798.8|5798.8|5791.52|5791.52|0
1655889900000|2022-06-22 09:25:00|5793.85|5793.85|5795.21|5795.21|5798.35|5798.35|5791.73|5791.73|0
1655890200000|2022-06-22 09:30:00|5794.91|5794.91|5792.13|5792.13|5796.4|5796.4|5789.22|5789.22|0
1655890500000|2022-06-22 09:35:00|5792.32|5792.32|5810.78|5810.78|5810.8|5810.8|5791.28|5791.28|0
1655890800000|2022-06-22 09:40:00|5810.57|5810.57|5824.43|5824.43|5827.29|5827.29|5809.32|5809.32|0
1655891100000|2022-06-22 09:45:00|5824.13|5824.13|5813.49|5813.49|5826.89|5826.89|5812.8|5812.8|0
1655891400000|2022-06-22 09:50:00|5813.43|5813.43|5827.31|5827.31|5827.31|5827.31|5812.73|5812.73|0
1655891700000|2022-06-22 09:55:00|5827.35|5827.35|5822.35|5822.35|5829.15|5829.15|5821.09|5821.09|0
1655892000000|2022-06-22 10:00:00|5821.27|5821.27|5820.2|5820.2|5824.65|5824.65|5820.2|5820.2|0
1655892300000|2022-06-22 10:05:00|5820.5|5820.5|5826.79|5826.79|5826.79|5826.79|5820.5|5820.5|0
1655892600000|2022-06-22 10:10:00|5826.38|5826.38|5826.04|5826.04|5831.18|5831.18|5823.23|5823.23|0
1655892900000|2022-06-22 10:15:00|5826.16|5826.16|5826.62|5826.62|5832.34|5832.34|5826.05|5826.05|0
1655893200000|2022-06-22 10:20:00|5826.98|5826.98|5838.84|5838.84|5839.2|5839.2|5826.98|5826.98|0
1655893500000|2022-06-22 10:25:00|5839.32|5839.32|5840.07|5840.07|5841.7|5841.7|5837.85|5837.85|0
1655893800000|2022-06-22 10:30:00|5840.33|5840.33|5837.2|5837.2|5841.48|5841.48|5837.06|5837.06|0
1655894100000|2022-06-22 10:35:00|5837.35|5837.35|5841.45|5841.45|5844.82|5844.82|5837.28|5837.28|0
1655894400000|2022-06-22 10:40:00|5841.38|5841.38|5835.03|5835.03|5842.74|5842.74|5835.03|5835.03|0
1655894700000|2022-06-22 10:45:00|5834.92|5834.92|5839.7|5839.7|5840.99|5840.99|5833.74|5833.74|0
1655895000000|2022-06-22 10:50:00|5839.96|5839.96|5836.9|5836.9|5840.75|5840.75|5836.09|5836.09|0
1655895300000|2022-06-22 10:55:00|5837.08|5837.08|5830.68|5830.68|5841.37|5841.37|5830.68|5830.68|0
1655895600000|2022-06-22 11:00:00|5831.66|5831.66|5841.92|5841.92|5845.94|5845.94|5831.66|5831.66|0
1655895900000|2022-06-22 11:05:00|5841.51|5841.51|5844.02|5844.02|5845.07|5845.07|5840.18|5840.18|0
1655896200000|2022-06-22 11:10:00|5844.12|5844.12|5845.93|5845.93|5846.65|5846.65|5842.87|5842.87|0
1655896500000|2022-06-22 11:15:00|5845.33|5845.33|5851.04|5851.04|5851.4|5851.4|5844.34|5844.34|0
1655896800000|2022-06-22 11:20:00|5851.42|5851.42|5845.78|5845.78|5851.42|5851.42|5844.23|5844.23|0
1655897100000|2022-06-22 11:25:00|5845.71|5845.71|5843.58|5843.58|5846.62|5846.62|5841.92|5841.92|0
1655897400000|2022-06-22 11:30:00|5843.52|5843.52|5839.3|5839.3|5844.47|5844.47|5839.3|5839.3|0
1655897700000|2022-06-22 11:35:00|5839.17|5839.17|5843.46|5843.46|5843.84|5843.84|5838.52|5838.52|0
1655898000000|2022-06-22 11:40:00|5843.39|5843.39|5846.78|5846.78|5847.3|5847.3|5843.22|5843.22|0
1655898300000|2022-06-22 11:45:00|5846.28|5846.28|5849.66|5849.66|5850.03|5850.03|5845.16|5845.16|0
1655898600000|2022-06-22 11:50:00|5849.59|5849.59|5846.72|5846.72|5853.05|5853.05|5846.35|5846.35|0
1655898900000|2022-06-22 11:55:00|5846.77|5846.77|5827.07|5827.07|5847.13|5847.13|5827.07|5827.07|0
1655899200000|2022-06-22 12:00:00|5826.54|5826.54|5821.75|5821.75|5826.72|5826.72|5816.13|5816.13|0
1655899500000|2022-06-22 12:05:00|5821.94|5821.94|5815.15|5815.15|5823.41|5823.41|5812.99|5812.99|0
1655899800000|2022-06-22 12:10:00|5815.23|5815.23|5819.71|5819.71|5820.29|5820.29|5812.89|5812.89|0
1655900100000|2022-06-22 12:15:00|5818.51|5818.51|5801.08|5801.08|5819.33|5819.33|5799.62|5799.62|0
1655900400000|2022-06-22 12:20:00|5801.02|5801.02|5806.6|5806.6|5806.74|5806.74|5800.37|5800.37|0
1655900700000|2022-06-22 12:25:00|5806.71|5806.71|5806.62|5806.62|5809.31|5809.31|5804.67|5804.67|0
1655901000000|2022-06-22 12:30:00|5806.55|5806.55|5797.61|5797.61|5807.21|5807.21|5793.74|5793.74|0
1655901300000|2022-06-22 12:35:00|5797.58|5797.58|5794.67|5794.67|5798.14|5798.14|5787.73|5787.73|0
1655901600000|2022-06-22 12:40:00|5794.8|5794.8|5797.74|5797.74|5797.74|5797.74|5793.09|5793.09|0
1655901900000|2022-06-22 12:45:00|5798.46|5798.46|5801.62|5801.62|5804.95|5804.95|5797.76|5797.76|0
1655902200000|2022-06-22 12:50:00|5801.7|5801.7|5801.45|5801.45|5807.62|5807.62|5800.08|5800.08|0
1655902500000|2022-06-22 12:55:00|5800.37|5800.37|5808.18|5808.18|5812.76|5812.76|5799.84|5799.84|0
1655902800000|2022-06-22 13:00:00|5808.41|5808.41|5805.33|5805.33|5810.77|5810.77|5803.71|5803.71|0
1655903100000|2022-06-22 13:05:00|5804.97|5804.97|5803.85|5803.85|5806.92|5806.92|5799.71|5799.71|0
1655903400000|2022-06-22 13:10:00|5803.91|5803.91|5800.23|5800.23|5805.86|5805.86|5796.27|5796.27|0
1655903700000|2022-06-22 13:15:00|5800.41|5800.41|5800.23|5800.23|5800.6|5800.6|5794.51|5794.51|0
1655904000000|2022-06-22 13:20:00|5800.01|5800.01|5808.21|5808.21|5813.53|5813.53|5799.63|5799.63|0
1655904300000|2022-06-22 13:25:00|5807.84|5807.84|5813.77|5813.77|5816.53|5816.53|5798.77|5798.77|0
1655904600000|2022-06-22 13:30:00|5814.08|5814.08|5838.04|5838.04|5838.04|5838.04|5807.23|5807.23|0
1655904900000|2022-06-22 13:35:00|5838.09|5838.09|5824.49|5824.49|5842.54|5842.54|5822.3|5822.3|0
1655905200000|2022-06-22 13:40:00|5824.43|5824.43|5821.67|5821.67|5829.34|5829.34|5814|5814|0
1655905500000|2022-06-22 13:45:00|5821.73|5821.73|5821.67|5821.67|5828.34|5828.34|5816.63|5816.63|0
1655905800000|2022-06-22 13:50:00|5821.51|5821.51|5836.92|5836.92|5837.3|5837.3|5813.18|5813.18|0
1655906100000|2022-06-22 13:55:00|5837|5837|5837.38|5837.38|5848.66|5848.66|5837|5837|0
1655906400000|2022-06-22 14:00:00|5836.77|5836.77|5846.59|5846.59|5847.12|5847.12|5831.88|5831.88|0
1655906700000|2022-06-22 14:05:00|5846.68|5846.68|5854.65|5854.65|5856.23|5856.23|5843.73|5843.73|0
1655907000000|2022-06-22 14:10:00|5854.92|5854.92|5878.59|5878.59|5881.9|5881.9|5854.92|5854.92|0
1655907300000|2022-06-22 14:15:00|5878.66|5878.66|5885.05|5885.05|5885.09|5885.09|5873.86|5873.86|0
1655907600000|2022-06-22 14:20:00|5885.08|5885.08|5906.26|5906.26|5906.63|5906.63|5884.64|5884.64|0
1655907900000|2022-06-22 14:25:00|5906.05|5906.05|5910.52|5910.52|5913.97|5913.97|5903.98|5903.98|0
1655908200000|2022-06-22 14:30:00|5910.71|5910.71|5909.68|5909.68|5914.72|5914.72|5905.26|5905.26|0
1655908500000|2022-06-22 14:35:00|5909.49|5909.49|5922.48|5922.48|5929.78|5929.78|5909.2|5909.2|0
1655908800000|2022-06-22 14:40:00|5922.42|5922.42|5904.13|5904.13|5922.57|5922.57|5902.15|5902.15|0
1655909100000|2022-06-22 14:45:00|5904.85|5904.85|5884.71|5884.71|5909.92|5909.92|5882.01|5882.01|0
1655909400000|2022-06-22 14:50:00|5884.76|5884.76|5882.05|5882.05|5889.03|5889.03|5877.61|5877.61|0
1655909700000|2022-06-22 14:55:00|5882.16|5882.16|5882.13|5882.13|5883.38|5883.38|5878.18|5878.18|0
1655910000000|2022-06-22 15:00:00|5882.73|5882.73|5871.25|5871.25|5883.86|5883.86|5863.74|5863.74|0
1655910300000|2022-06-22 15:05:00|5871.46|5871.46|5868.99|5868.99|5875.29|5875.29|5865.97|5865.97|0
1655910600000|2022-06-22 15:10:00|5869.08|5869.08|5862.22|5862.22|5871.84|5871.84|5859.41|5859.41|0
1655910900000|2022-06-22 15:15:00|5862.29|5862.29|5869.05|5869.05|5870.8|5870.8|5858.54|5858.54|0
1655911200000|2022-06-22 15:20:00|5868.99|5868.99|5868.73|5868.73|5872.15|5872.15|5866.22|5866.22|0
1655911500000|2022-06-22 15:25:00|5869.09|5869.09|5872.31|5872.31|5874.42|5874.42|5867.1|5867.1|0
1655968500000|2022-06-23 07:15:00|5812.05|5812.05|5796.06|5796.06|5814.14|5814.14|5789.77|5789.77|0
1655968800000|2022-06-23 07:20:00|5796.44|5796.44|5797.05|5797.05|5797.8|5797.8|5786.68|5786.68|0
1655969100000|2022-06-23 07:25:00|5797.43|5797.43|5801.57|5801.57|5801.57|5801.57|5792.56|5792.56|0
1655969400000|2022-06-23 07:30:00|5802.16|5802.16|5804.89|5804.89|5806.14|5806.14|5782.28|5782.28|0
1655969700000|2022-06-23 07:35:00|5804.56|5804.56|5784.16|5784.16|5804.56|5804.56|5772.49|5772.49|0
1655970000000|2022-06-23 07:40:00|5784.34|5784.34|5792.52|5792.52|5796.3|5796.3|5780.73|5780.73|0
1655970300000|2022-06-23 07:45:00|5792.37|5792.37|5792.03|5792.03|5793.36|5793.36|5786.35|5786.35|0
1655970600000|2022-06-23 07:50:00|5791.8|5791.8|5787.08|5787.08|5791.8|5791.8|5786.16|5786.16|0
1655970900000|2022-06-23 07:55:00|5786.49|5786.49|5792.22|5792.22|5792.9|5792.9|5781.84|5781.84|0
1655971200000|2022-06-23 08:00:00|5791.84|5791.84|5810.06|5810.06|5810.06|5810.06|5790.11|5790.11|0
1655971500000|2022-06-23 08:05:00|5809.54|5809.54|5825.25|5825.25|5825.25|5825.25|5809.13|5809.13|0
1655971800000|2022-06-23 08:10:00|5826.41|5826.41|5853.65|5853.65|5854.33|5854.33|5826.32|5826.32|0
1655972100000|2022-06-23 08:15:00|5853.86|5853.86|5850.92|5850.92|5854.49|5854.49|5846.56|5846.56|0
1655972400000|2022-06-23 08:20:00|5851.02|5851.02|5850.63|5850.63|5851.3|5851.3|5843.2|5843.2|0
1655972700000|2022-06-23 08:25:00|5850.85|5850.85|5850.58|5850.58|5864.11|5864.11|5850.58|5850.58|0
1655973000000|2022-06-23 08:30:00|5850.45|5850.45|5830.65|5830.65|5850.45|5850.45|5830.41|5830.41|0
1655973300000|2022-06-23 08:35:00|5830.49|5830.49|5847|5847|5848.59|5848.59|5828.87|5828.87|0
1655973600000|2022-06-23 08:40:00|5847.12|5847.12|5845.96|5845.96|5852.05|5852.05|5845.06|5845.06|0
1655973900000|2022-06-23 08:45:00|5846.32|5846.32|5852.24|5852.24|5853.99|5853.99|5846.32|5846.32|0
1655974200000|2022-06-23 08:50:00|5852.27|5852.27|5849.99|5849.99|5852.42|5852.42|5845.71|5845.71|0
1655974500000|2022-06-23 08:55:00|5848.67|5848.67|5857.91|5857.91|5858.1|5858.1|5847.97|5847.97|0
1655974800000|2022-06-23 09:00:00|5858.62|5858.62|5868.76|5868.76|5870.55|5870.55|5858.21|5858.21|0
1655975100000|2022-06-23 09:05:00|5868.73|5868.73|5869.89|5869.89|5873.49|5873.49|5866.09|5866.09|0
1655975400000|2022-06-23 09:10:00|5869.84|5869.84|5889.84|5889.84|5890.71|5890.71|5869.84|5869.84|0
1655975700000|2022-06-23 09:15:00|5889.97|5889.97|5890.69|5890.69|5893.59|5893.59|5889.8|5889.8|0
1655976000000|2022-06-23 09:20:00|5890.92|5890.92|5878.85|5878.85|5891.73|5891.73|5878.85|5878.85|0
1655976300000|2022-06-23 09:25:00|5878.72|5878.72|5884.28|5884.28|5885.72|5885.72|5877.07|5877.07|0
1655976600000|2022-06-23 09:30:00|5884.23|5884.23|5881.73|5881.73|5884.23|5884.23|5878.8|5878.8|0
1655976900000|2022-06-23 09:35:00|5880.91|5880.91|5880.9|5880.9|5881.15|5881.15|5877.66|5877.66|0
1655977200000|2022-06-23 09:40:00|5881.98|5881.98|5889.66|5889.66|5890.27|5890.27|5880.07|5880.07|0
1655977500000|2022-06-23 09:45:00|5889.62|5889.62|5877.63|5877.63|5894.16|5894.16|5877.4|5877.4|0
1655977800000|2022-06-23 09:50:00|5877.77|5877.77|5875.54|5875.54|5879.51|5879.51|5875.39|5875.39|0
1655978100000|2022-06-23 09:55:00|5875.6|5875.6|5889.62|5889.62|5891.87|5891.87|5875.52|5875.52|0
1655978400000|2022-06-23 10:00:00|5889.53|5889.53|5882.96|5882.96|5892.36|5892.36|5882.35|5882.35|0
1655978700000|2022-06-23 10:05:00|5883.02|5883.02|5884.1|5884.1|5884.1|5884.1|5878.66|5878.66|0
1655979000000|2022-06-23 10:10:00|5883.64|5883.64|5885.01|5885.01|5888.5|5888.5|5883.22|5883.22|0
1655979300000|2022-06-23 10:15:00|5885.08|5885.08|5885.47|5885.47|5889.72|5889.72|5885.08|5885.08|0
1655979600000|2022-06-23 10:20:00|5885.37|5885.37|5887.96|5887.96|5888.2|5888.2|5881.76|5881.76|0
1655979900000|2022-06-23 10:25:00|5887.81|5887.81|5888.4|5888.4|5889.76|5889.76|5887.45|5887.45|0
1655980200000|2022-06-23 10:30:00|5888.21|5888.21|5883.61|5883.61|5889.4|5889.4|5883.36|5883.36|0
1655980500000|2022-06-23 10:35:00|5883.81|5883.81|5888.28|5888.28|5891.05|5891.05|5883.25|5883.25|0
1655980800000|2022-06-23 10:40:00|5888.05|5888.05|5889.54|5889.54|5892.16|5892.16|5888.05|5888.05|0
1655981100000|2022-06-23 10:45:00|5889.76|5889.76|5902.72|5902.72|5902.72|5902.72|5889.43|5889.43|0
1655981400000|2022-06-23 10:50:00|5903.15|5903.15|5899.97|5899.97|5908.42|5908.42|5898.72|5898.72|0
1655981700000|2022-06-23 10:55:00|5899.84|5899.84|5895.91|5895.91|5903.59|5903.59|5895.91|5895.91|0
1655982000000|2022-06-23 11:00:00|5895.83|5895.83|5892.17|5892.17|5897.1|5897.1|5890.63|5890.63|0
1655982300000|2022-06-23 11:05:00|5891.87|5891.87|5900.05|5900.05|5900.7|5900.7|5890.25|5890.25|0
1655982600000|2022-06-23 11:10:00|5899.99|5899.99|5900.5|5900.5|5901.83|5901.83|5898.21|5898.21|0
1655982900000|2022-06-23 11:15:00|5900.31|5900.31|5902.06|5902.06|5904.54|5904.54|5898.93|5898.93|0
1655983200000|2022-06-23 11:20:00|5901.81|5901.81|5902.46|5902.46|5903.5|5903.5|5898.66|5898.66|0
1655983500000|2022-06-23 11:25:00|5902.08|5902.08|5909.31|5909.31|5909.31|5909.31|5901.17|5901.17|0
1655983800000|2022-06-23 11:30:00|5909.03|5909.03|5899.72|5899.72|5910.26|5910.26|5899.72|5899.72|0
1655984100000|2022-06-23 11:35:00|5896.85|5896.85|5896.08|5896.08|5897.39|5897.39|5894.34|5894.34|0
1655984400000|2022-06-23 11:40:00|5895.99|5895.99|5899.34|5899.34|5899.34|5899.34|5890.1|5890.1|0
1655984700000|2022-06-23 11:45:00|5899.04|5899.04|5897.5|5897.5|5900.16|5900.16|5896.5|5896.5|0
1655985000000|2022-06-23 11:50:00|5897.47|5897.47|5892.94|5892.94|5899.41|5899.41|5892.94|5892.94|0
1655985300000|2022-06-23 11:55:00|5893.07|5893.07|5886.81|5886.81|5893.07|5893.07|5886.73|5886.73|0
1655985600000|2022-06-23 12:00:00|5886.69|5886.69|5880.5|5880.5|5888.02|5888.02|5880.5|5880.5|0
1655985900000|2022-06-23 12:05:00|5880.63|5880.63|5870.86|5870.86|5880.87|5880.87|5870.86|5870.86|0
1655986200000|2022-06-23 12:10:00|5870.77|5870.77|5862.95|5862.95|5870.77|5870.77|5860.89|5860.89|0
1655986500000|2022-06-23 12:15:00|5863.08|5863.08|5861.49|5861.49|5866.2|5866.2|5861.49|5861.49|0
1655986800000|2022-06-23 12:20:00|5861.36|5861.36|5852.91|5852.91|5861.36|5861.36|5850.95|5850.95|0
1655987100000|2022-06-23 12:25:00|5853.21|5853.21|5857.25|5857.25|5857.31|5857.31|5853.21|5853.21|0
1655987400000|2022-06-23 12:30:00|5857.44|5857.44|5850.62|5850.62|5859.6|5859.6|5850.15|5850.15|0
1655987700000|2022-06-23 12:35:00|5850.24|5850.24|5849.82|5849.82|5852.53|5852.53|5846.31|5846.31|0
1655988000000|2022-06-23 12:40:00|5849.91|5849.91|5843.76|5843.76|5862.39|5862.39|5843.73|5843.73|0
1655988300000|2022-06-23 12:45:00|5843.84|5843.84|5839.81|5839.81|5847.9|5847.9|5839.81|5839.81|0
1655988600000|2022-06-23 12:50:00|5839.66|5839.66|5827.95|5827.95|5839.68|5839.68|5827.95|5827.95|0
1655988900000|2022-06-23 12:55:00|5827.64|5827.64|5834.9|5834.9|5836.08|5836.08|5827.64|5827.64|0
1655989200000|2022-06-23 13:00:00|5835.61|5835.61|5831.79|5831.79|5837.77|5837.77|5829.16|5829.16|0
1655989500000|2022-06-23 13:05:00|5831.64|5831.64|5833.03|5833.03|5833.32|5833.32|5828.42|5828.42|0
1655989800000|2022-06-23 13:10:00|5833.13|5833.13|5836.61|5836.61|5837.74|5837.74|5832.37|5832.37|0
1655990100000|2022-06-23 13:15:00|5836.74|5836.74|5844.68|5844.68|5844.68|5844.68|5836.74|5836.74|0
1655990400000|2022-06-23 13:20:00|5845.28|5845.28|5834.29|5834.29|5845.35|5845.35|5833.93|5833.93|0
1655990700000|2022-06-23 13:25:00|5834.65|5834.65|5829.76|5829.76|5834.8|5834.8|5829.76|5829.76|0
1655991000000|2022-06-23 13:30:00|5829.17|5829.17|5828.04|5828.04|5841.3|5841.3|5823.89|5823.89|0
1655991300000|2022-06-23 13:35:00|5827.89|5827.89|5803.58|5803.58|5827.89|5827.89|5801.17|5801.17|0
1655991600000|2022-06-23 13:40:00|5803.45|5803.45|5796.48|5796.48|5806.48|5806.48|5795.01|5795.01|0
1655991900000|2022-06-23 13:45:00|5796.64|5796.64|5778.21|5778.21|5796.83|5796.83|5778.21|5778.21|0
1655992200000|2022-06-23 13:50:00|5778.15|5778.15|5765.98|5765.98|5778.15|5778.15|5765.98|5765.98|0
1655992500000|2022-06-23 13:55:00|5773.01|5773.01|5791.64|5791.64|5791.64|5791.64|5773.01|5773.01|0
1655992800000|2022-06-23 14:00:00|5801.6|5801.6|5803.37|5803.37|5803.92|5803.92|5793.21|5793.21|0
1655993100000|2022-06-23 14:05:00|5803.31|5803.31|5789.31|5789.31|5808.82|5808.82|5789.24|5789.24|0
1655993400000|2022-06-23 14:10:00|5789.38|5789.38|5795.37|5795.37|5799.28|5799.28|5789.11|5789.11|0
1655993700000|2022-06-23 14:15:00|5795.9|5795.9|5785.98|5785.98|5796.28|5796.28|5785.01|5785.01|0
1655994000000|2022-06-23 14:20:00|5786.33|5786.33|5794.58|5794.58|5800.87|5800.87|5785.96|5785.96|0
1655994300000|2022-06-23 14:25:00|5794.49|5794.49|5795.99|5795.99|5796.62|5796.62|5784.64|5784.64|0
1655994600000|2022-06-23 14:30:00|5796.76|5796.76|5795.86|5795.86|5806.12|5806.12|5795.24|5795.24|0
1655994900000|2022-06-23 14:35:00|5795.32|5795.32|5798.76|5798.76|5799.28|5799.28|5791.87|5791.87|0
1655995200000|2022-06-23 14:40:00|5798.79|5798.79|5811.05|5811.05|5812.33|5812.33|5798.79|5798.79|0
1655995500000|2022-06-23 14:45:00|5809.84|5809.84|5809.12|5809.12|5810.14|5810.14|5804.9|5804.9|0
1655995800000|2022-06-23 14:50:00|5806.66|5806.66|5807.49|5807.49|5810.29|5810.29|5806.05|5806.05|0
1655996100000|2022-06-23 14:55:00|5807.87|5807.87|5808.37|5808.37|5816.19|5816.19|5807.6|5807.6|0
1655996400000|2022-06-23 15:00:00|5808.43|5808.43|5785.92|5785.92|5808.43|5808.43|5785.57|5785.57|0
1655996700000|2022-06-23 15:05:00|5785.84|5785.84|5783.26|5783.26|5785.87|5785.87|5778.49|5778.49|0
1655997000000|2022-06-23 15:10:00|5783.2|5783.2|5792.49|5792.49|5792.53|5792.53|5780.66|5780.66|0
1655997300000|2022-06-23 15:15:00|5792.79|5792.79|5788.81|5788.81|5793.06|5793.06|5788.52|5788.52|0
1655997600000|2022-06-23 15:20:00|5789.01|5789.01|5783.93|5783.93|5795.01|5795.01|5782.75|5782.75|0
1655997900000|2022-06-23 15:25:00|5784.12|5784.12|5781.55|5781.55|5787.21|5787.21|5779.81|5779.81|0
1656054900000|2022-06-24 07:15:00|5795.87|5795.87|5799.87|5799.87|5801.16|5801.16|5791.74|5791.74|0
1656055200000|2022-06-24 07:20:00|5799.22|5799.22|5796.55|5796.55|5799.3|5799.3|5793.54|5793.54|0
1656055500000|2022-06-24 07:25:00|5796.97|5796.97|5793.63|5793.63|5798.68|5798.68|5792.51|5792.51|0
1656055800000|2022-06-24 07:30:00|5794.86|5794.86|5803.35|5803.35|5807.02|5807.02|5793.72|5793.72|0
1656056100000|2022-06-24 07:35:00|5802.94|5802.94|5797.49|5797.49|5802.94|5802.94|5797.49|5797.49|0
1656056400000|2022-06-24 07:40:00|5797.28|5797.28|5792.55|5792.55|5797.28|5797.28|5791.16|5791.16|0
1656056700000|2022-06-24 07:45:00|5792.61|5792.61|5784.69|5784.69|5793.73|5793.73|5780.18|5780.18|0
1656057000000|2022-06-24 07:50:00|5784.56|5784.56|5799.45|5799.45|5802.01|5802.01|5784.49|5784.49|0
1656057300000|2022-06-24 07:55:00|5800.17|5800.17|5798.28|5798.28|5803.01|5803.01|5796.09|5796.09|0
1656057600000|2022-06-24 08:00:00|5798.41|5798.41|5808.26|5808.26|5814.6|5814.6|5798.41|5798.41|0
1656057900000|2022-06-24 08:05:00|5808.31|5808.31|5811.53|5811.53|5813.17|5813.17|5804.25|5804.25|0
1656058200000|2022-06-24 08:10:00|5811.61|5811.61|5805.4|5805.4|5813.81|5813.81|5805.4|5805.4|0
1656058500000|2022-06-24 08:15:00|5805.33|5805.33|5817.25|5817.25|5819.1|5819.1|5805.33|5805.33|0
1656058800000|2022-06-24 08:20:00|5815.76|5815.76|5804.17|5804.17|5815.76|5815.76|5801.92|5801.92|0
1656059100000|2022-06-24 08:25:00|5804.24|5804.24|5798.39|5798.39|5805.91|5805.91|5798.39|5798.39|0
1656059400000|2022-06-24 08:30:00|5797.31|5797.31|5802.46|5802.46|5802.46|5802.46|5794.41|5794.41|0
1656059700000|2022-06-24 08:35:00|5802.77|5802.77|5803.95|5803.95|5808.46|5808.46|5801.75|5801.75|0
1656060000000|2022-06-24 08:40:00|5803.62|5803.62|5810.79|5810.79|5811.11|5811.11|5803.61|5803.61|0
1656060300000|2022-06-24 08:45:00|5810.85|5810.85|5803.16|5803.16|5811.87|5811.87|5803.16|5803.16|0
1656060600000|2022-06-24 08:50:00|5803.29|5803.29|5811.42|5811.42|5811.74|5811.74|5800.17|5800.17|0
1656060900000|2022-06-24 08:55:00|5811.47|5811.47|5813.45|5813.45|5813.86|5813.86|5811.39|5811.39|0
1656061200000|2022-06-24 09:00:00|5813.58|5813.58|5806.06|5806.06|5817.9|5817.9|5806.06|5806.06|0
1656061500000|2022-06-24 09:05:00|5805.99|5805.99|5810.26|5810.26|5810.26|5810.26|5802.51|5802.51|0
1656061800000|2022-06-24 09:10:00|5810.57|5810.57|5816.23|5816.23|5816.74|5816.74|5810.57|5810.57|0
1656062100000|2022-06-24 09:15:00|5816.59|5816.59|5802.93|5802.93|5816.59|5816.59|5802.74|5802.74|0
1656062400000|2022-06-24 09:20:00|5802.32|5802.32|5805.89|5805.89|5806.82|5806.82|5802.32|5802.32|0
1656062700000|2022-06-24 09:25:00|5805.18|5805.18|5797.9|5797.9|5805.49|5805.49|5797.42|5797.42|0
1656063000000|2022-06-24 09:30:00|5799.33|5799.33|5803.18|5803.18|5803.28|5803.28|5799.33|5799.33|0
1656063300000|2022-06-24 09:35:00|5803.36|5803.36|5800.77|5800.77|5805.8|5805.8|5800.77|5800.77|0
1656063600000|2022-06-24 09:40:00|5800.68|5800.68|5809.83|5809.83|5809.83|5809.83|5800.2|5800.2|0
1656063900000|2022-06-24 09:45:00|5809.78|5809.78|5819.23|5819.23|5819.24|5819.24|5809.43|5809.43|0
1656064200000|2022-06-24 09:50:00|5817.8|5817.8|5816.26|5816.26|5818.94|5818.94|5815.79|5815.79|0
1656064500000|2022-06-24 09:55:00|5816.19|5816.19|5825.59|5825.59|5826.04|5826.04|5816.19|5816.19|0
1656064800000|2022-06-24 10:00:00|5825.42|5825.42|5821.35|5821.35|5832.07|5832.07|5821.35|5821.35|0
1656065100000|2022-06-24 10:05:00|5821.41|5821.41|5825.43|5825.43|5826.93|5826.93|5820.15|5820.15|0
1656065400000|2022-06-24 10:10:00|5825.83|5825.83|5828.68|5828.68|5828.68|5828.68|5823.03|5823.03|0
1656065700000|2022-06-24 10:15:00|5828.78|5828.78|5833.48|5833.48|5834.24|5834.24|5828.78|5828.78|0
1656066000000|2022-06-24 10:20:00|5834.3|5834.3|5827.67|5827.67|5838.42|5838.42|5827.54|5827.54|0
1656066300000|2022-06-24 10:25:00|5827.82|5827.82|5825.88|5825.88|5828.4|5828.4|5825.58|5825.58|0
1656066600000|2022-06-24 10:30:00|5825.55|5825.55|5829.71|5829.71|5829.71|5829.71|5824.27|5824.27|0
1656066900000|2022-06-24 10:35:00|5829.35|5829.35|5830.4|5830.4|5830.4|5830.4|5826.88|5826.88|0
1656067200000|2022-06-24 10:40:00|5830.63|5830.63|5831.97|5831.97|5836.68|5836.68|5830.04|5830.04|0
1656067500000|2022-06-24 10:45:00|5831.59|5831.59|5822.16|5822.16|5831.72|5831.72|5822.16|5822.16|0
1656067800000|2022-06-24 10:50:00|5822.08|5822.08|5820.89|5820.89|5822.46|5822.46|5816.87|5816.87|0
1656068100000|2022-06-24 10:55:00|5820.74|5820.74|5832.2|5832.2|5832.34|5832.34|5820.67|5820.67|0
1656068400000|2022-06-24 11:00:00|5831.88|5831.88|5832.06|5832.06|5837.29|5837.29|5831.34|5831.34|0
1656068700000|2022-06-24 11:05:00|5832.19|5832.19|5831.81|5831.81|5832.26|5832.26|5827.89|5827.89|0
1656069000000|2022-06-24 11:10:00|5831.69|5831.69|5837.79|5837.79|5838.16|5838.16|5831.37|5831.37|0
1656069300000|2022-06-24 11:15:00|5837.71|5837.71|5845.69|5845.69|5845.69|5845.69|5837.71|5837.71|0
1656069600000|2022-06-24 11:20:00|5845.77|5845.77|5841.97|5841.97|5847.24|5847.24|5841.03|5841.03|0
1656069900000|2022-06-24 11:25:00|5841.78|5841.78|5848.93|5848.93|5848.93|5848.93|5841.78|5841.78|0
1656070200000|2022-06-24 11:30:00|5848.57|5848.57|5845.55|5845.55|5849.99|5849.99|5842.57|5842.57|0
1656070500000|2022-06-24 11:35:00|5845.65|5845.65|5840.54|5840.54|5848.3|5848.3|5840.23|5840.23|0
1656070800000|2022-06-24 11:40:00|5839.94|5839.94|5840.74|5840.74|5842.27|5842.27|5838.36|5838.36|0
1656071100000|2022-06-24 11:45:00|5840.54|5840.54|5830.1|5830.1|5842.21|5842.21|5830.1|5830.1|0
1656071400000|2022-06-24 11:50:00|5829.84|5829.84|5827.81|5827.81|5831.2|5831.2|5825.03|5825.03|0
1656071700000|2022-06-24 11:55:00|5827.99|5827.99|5834.5|5834.5|5835.1|5835.1|5827.48|5827.48|0
1656072000000|2022-06-24 12:00:00|5834.31|5834.31|5834.59|5834.59|5834.71|5834.71|5830.57|5830.57|0
1656072300000|2022-06-24 12:05:00|5834.41|5834.41|5832.38|5832.38|5837.36|5837.36|5831.36|5831.36|0
1656072600000|2022-06-24 12:10:00|5832.58|5832.58|5829.2|5829.2|5833.96|5833.96|5829.2|5829.2|0
1656072900000|2022-06-24 12:15:00|5829.12|5829.12|5830.79|5830.79|5830.79|5830.79|5826.83|5826.83|0
1656073200000|2022-06-24 12:20:00|5829.33|5829.33|5820.64|5820.64|5829.33|5829.33|5820.46|5820.46|0
1656073500000|2022-06-24 12:25:00|5820.62|5820.62|5821.82|5821.82|5823.47|5823.47|5819.5|5819.5|0
1656073800000|2022-06-24 12:30:00|5821.74|5821.74|5821|5821|5822.15|5822.15|5819.09|5819.09|0
1656074100000|2022-06-24 12:35:00|5821.09|5821.09|5824.78|5824.78|5825.52|5825.52|5821.09|5821.09|0
1656074400000|2022-06-24 12:40:00|5824.73|5824.73|5829.14|5829.14|5833.68|5833.68|5824.73|5824.73|0
1656074700000|2022-06-24 12:45:00|5829.5|5829.5|5820.41|5820.41|5831.13|5831.13|5819.37|5819.37|0
1656075000000|2022-06-24 12:50:00|5820.57|5820.57|5819.38|5819.38|5820.78|5820.78|5816.7|5816.7|0
1656075300000|2022-06-24 12:55:00|5819.29|5819.29|5823.03|5823.03|5824.55|5824.55|5819.11|5819.11|0
1656075600000|2022-06-24 13:00:00|5823.12|5823.12|5825.57|5825.57|5828.72|5828.72|5823.12|5823.12|0
1656075900000|2022-06-24 13:05:00|5826.29|5826.29|5826.82|5826.82|5831.83|5831.83|5826.22|5826.22|0
1656076200000|2022-06-24 13:10:00|5826.99|5826.99|5830.04|5830.04|5830.73|5830.73|5826.01|5826.01|0
1656076500000|2022-06-24 13:15:00|5830.07|5830.07|5855.74|5855.74|5855.97|5855.97|5826.28|5826.28|0
1656076800000|2022-06-24 13:20:00|5855.84|5855.84|5840.77|5840.77|5855.84|5855.84|5840.45|5840.45|0
1656077100000|2022-06-24 13:25:00|5840.44|5840.44|5844.47|5844.47|5846.14|5846.14|5840.38|5840.38|0
1656077400000|2022-06-24 13:30:00|5845.19|5845.19|5853.51|5853.51|5854.5|5854.5|5835.66|5835.66|0
1656077700000|2022-06-24 13:35:00|5853.63|5853.63|5870.43|5870.43|5871.35|5871.35|5853.63|5853.63|0
1656078000000|2022-06-24 13:40:00|5870.34|5870.34|5863.85|5863.85|5876.03|5876.03|5863.71|5863.71|0
1656078300000|2022-06-24 13:45:00|5863.46|5863.46|5890.33|5890.33|5892.63|5892.63|5863.46|5863.46|0
1656078600000|2022-06-24 13:50:00|5890.42|5890.42|5903.07|5903.07|5907.85|5907.85|5890.13|5890.13|0
1656078900000|2022-06-24 13:55:00|5903.01|5903.01|5902.63|5902.63|5904.98|5904.98|5897.1|5897.1|0
1656079200000|2022-06-24 14:00:00|5902.86|5902.86|5923.04|5923.04|5926.09|5926.09|5902.86|5902.86|0
1656079500000|2022-06-24 14:05:00|5923.11|5923.11|5925.86|5925.86|5930.11|5930.11|5921.48|5921.48|0
1656079800000|2022-06-24 14:10:00|5925.92|5925.92|5932.32|5932.32|5932.32|5932.32|5919.59|5919.59|0
1656080100000|2022-06-24 14:15:00|5932.07|5932.07|5948.09|5948.09|5948.09|5948.09|5931.78|5931.78|0
1656080400000|2022-06-24 14:20:00|5948.03|5948.03|5931.54|5931.54|5948.17|5948.17|5930.8|5930.8|0
1656080700000|2022-06-24 14:25:00|5931.35|5931.35|5923.24|5923.24|5931.38|5931.38|5918.34|5918.34|0
1656081000000|2022-06-24 14:30:00|5923.2|5923.2|5926.7|5926.7|5929.19|5929.19|5923.15|5923.15|0
1656081300000|2022-06-24 14:35:00|5926.48|5926.48|5920.26|5920.26|5926.54|5926.54|5914.14|5914.14|0
1656081600000|2022-06-24 14:40:00|5920.45|5920.45|5917.54|5917.54|5924.52|5924.52|5916.38|5916.38|0
1656081900000|2022-06-24 14:45:00|5917.77|5917.77|5918.2|5918.2|5918.91|5918.91|5909.24|5909.24|0
1656082200000|2022-06-24 14:50:00|5918.07|5918.07|5913.78|5913.78|5919.12|5919.12|5909.34|5909.34|0
1656082500000|2022-06-24 14:55:00|5913.66|5913.66|5907.1|5907.1|5915.02|5915.02|5907.06|5907.06|0
1656082800000|2022-06-24 15:00:00|5907.01|5907.01|5918.9|5918.9|5919.34|5919.34|5907.01|5907.01|0
1656083100000|2022-06-24 15:05:00|5918.19|5918.19|5916.04|5916.04|5921.65|5921.65|5913.85|5913.85|0
1656083400000|2022-06-24 15:10:00|5916.39|5916.39|5904.29|5904.29|5916.52|5916.52|5903.63|5903.63|0
1656083700000|2022-06-24 15:15:00|5904.14|5904.14|5902.9|5902.9|5907.56|5907.56|5901.2|5901.2|0
1656084000000|2022-06-24 15:20:00|5902.84|5902.84|5904.18|5904.18|5904.62|5904.62|5895.95|5895.95|0
1656084300000|2022-06-24 15:25:00|5904.24|5904.24|5920.23|5920.23|5920.51|5920.51|5904.12|5904.12|0
1656314100000|2022-06-27 07:15:00|5967.37|5967.37|5956.74|5956.74|5978.95|5978.95|5953.01|5953.01|0
1656314400000|2022-06-27 07:20:00|5957.49|5957.49|5950.34|5950.34|5957.49|5957.49|5939.09|5939.09|0
1656314700000|2022-06-27 07:25:00|5950.16|5950.16|5959.28|5959.28|5974.25|5974.25|5950.16|5950.16|0
1656315000000|2022-06-27 07:30:00|5959.22|5959.22|5967.7|5967.7|5967.7|5967.7|5955.82|5955.82|0
1656315300000|2022-06-27 07:35:00|5967.8|5967.8|5988.38|5988.38|5989.96|5989.96|5967.8|5967.8|0
1656315600000|2022-06-27 07:40:00|5988.48|5988.48|5985.9|5985.9|5989.16|5989.16|5980.37|5980.37|0
1656315900000|2022-06-27 07:45:00|5986.08|5986.08|5999.74|5999.74|6003.32|6003.32|5986.08|5986.08|0
1656316200000|2022-06-27 07:50:00|5999.8|5999.8|6018.3|6018.3|6019.01|6019.01|5998.91|5998.91|0
1656316500000|2022-06-27 07:55:00|6017.88|6017.88|6024.74|6024.74|6032.14|6032.14|6017.88|6017.88|0
1656316800000|2022-06-27 08:00:00|6024.87|6024.87|6034.62|6034.62|6034.76|6034.76|6021.67|6021.67|0
1656317100000|2022-06-27 08:05:00|6034.65|6034.65|6024.61|6024.61|6038.18|6038.18|6024.28|6024.28|0
1656317400000|2022-06-27 08:10:00|6024.54|6024.54|6027.15|6027.15|6028.16|6028.16|6019.83|6019.83|0
1656317700000|2022-06-27 08:15:00|6027.37|6027.37|6026.42|6026.42|6029.89|6029.89|6025.18|6025.18|0
1656318000000|2022-06-27 08:20:00|6026.46|6026.46|6012.93|6012.93|6027.44|6027.44|6012.93|6012.93|0
1656318300000|2022-06-27 08:25:00|6012.74|6012.74|6014.98|6014.98|6018.04|6018.04|6011.66|6011.66|0
1656318600000|2022-06-27 08:30:00|6014.79|6014.79|6012.26|6012.26|6016.8|6016.8|6009.3|6009.3|0
1656318900000|2022-06-27 08:35:00|6012.35|6012.35|6009.14|6009.14|6012.35|6012.35|6008.28|6008.28|0
1656319200000|2022-06-27 08:40:00|6009.18|6009.18|6003.28|6003.28|6009.18|6009.18|5999.61|5999.61|0
1656319500000|2022-06-27 08:45:00|6003.31|6003.31|5997.5|5997.5|6003.78|6003.78|5997.5|5997.5|0
1656319800000|2022-06-27 08:50:00|5997.42|5997.42|5991.36|5991.36|5997.84|5997.84|5991.36|5991.36|0
1656320100000|2022-06-27 08:55:00|5991.55|5991.55|5998.77|5998.77|6000.43|6000.43|5991.24|5991.24|0
1656320400000|2022-06-27 09:00:00|5998.96|5998.96|5999.53|5999.53|6006.32|6006.32|5997.92|5997.92|0
1656320700000|2022-06-27 09:05:00|5999.22|5999.22|6000.47|6000.47|6003.21|6003.21|5997.33|5997.33|0
1656321000000|2022-06-27 09:10:00|6000.53|6000.53|6009.88|6009.88|6011.51|6011.51|5999.99|5999.99|0
1656321300000|2022-06-27 09:15:00|6009.85|6009.85|6002.33|6002.33|6009.88|6009.88|6001.59|6001.59|0
1656321600000|2022-06-27 09:20:00|6002.18|6002.18|6007.12|6007.12|6008.96|6008.96|6001.46|6001.46|0
1656321900000|2022-06-27 09:25:00|6007.31|6007.31|6006.49|6006.49|6008.78|6008.78|6002.15|6002.15|0
1656322200000|2022-06-27 09:30:00|6006.61|6006.61|6000.77|6000.77|6009.81|6009.81|6000.77|6000.77|0
1656322500000|2022-06-27 09:35:00|6000.9|6000.9|5997.75|5997.75|6000.9|6000.9|5997.25|5997.25|0
1656322800000|2022-06-27 09:40:00|5997.92|5997.92|5997.47|5997.47|5999.07|5999.07|5992.13|5992.13|0
1656323100000|2022-06-27 09:45:00|5997.29|5997.29|6002.81|6002.81|6004.13|6004.13|5997.01|5997.01|0
1656323400000|2022-06-27 09:50:00|6002.36|6002.36|6001.13|6001.13|6004.42|6004.42|5996.98|5996.98|0
1656323700000|2022-06-27 09:55:00|6001.16|6001.16|5998.01|5998.01|6001.25|6001.25|5993.7|5993.7|0
1656324000000|2022-06-27 10:00:00|5998.2|5998.2|5998.52|5998.52|6000.16|6000.16|5996.96|5996.96|0
1656324300000|2022-06-27 10:05:00|5998.49|5998.49|5988.39|5988.39|5998.56|5998.56|5988.39|5988.39|0
1656324600000|2022-06-27 10:10:00|5988.98|5988.98|5989.26|5989.26|5989.64|5989.64|5985.22|5985.22|0
1656324900000|2022-06-27 10:15:00|5989.44|5989.44|5997.09|5997.09|5997.16|5997.16|5989.13|5989.13|0
1656325200000|2022-06-27 10:20:00|5996.19|5996.19|5990.02|5990.02|5996.43|5996.43|5989.89|5989.89|0
1656325500000|2022-06-27 10:25:00|5989.89|5989.89|5982.03|5982.03|5990.38|5990.38|5977.1|5977.1|0
1656325800000|2022-06-27 10:30:00|5983.1|5983.1|5995.09|5995.09|5995.84|5995.84|5982.5|5982.5|0
1656326100000|2022-06-27 10:35:00|5995.17|5995.17|5993.92|5993.92|5996|5996|5992.47|5992.47|0
1656326400000|2022-06-27 10:40:00|5994.03|5994.03|5997.81|5997.81|5997.81|5997.81|5991.97|5991.97|0
1656326700000|2022-06-27 10:45:00|5997.62|5997.62|5995.75|5995.75|5999.02|5999.02|5994.85|5994.85|0
1656327000000|2022-06-27 10:50:00|5995.91|5995.91|5996.3|5996.3|5998.22|5998.22|5995.82|5995.82|0
1656327300000|2022-06-27 10:55:00|5996.66|5996.66|6003.03|6003.03|6003.54|6003.54|5996.44|5996.44|0
1656327600000|2022-06-27 11:00:00|6003.09|6003.09|6003.13|6003.13|6004.16|6004.16|6002.16|6002.16|0
1656327900000|2022-06-27 11:05:00|6003.22|6003.22|6011.93|6011.93|6012.57|6012.57|6003.22|6003.22|0
1656328200000|2022-06-27 11:10:00|6012.87|6012.87|6015.13|6015.13|6015.96|6015.96|6011.32|6011.32|0
1656328500000|2022-06-27 11:15:00|6015.34|6015.34|6016.35|6016.35|6018.94|6018.94|6015.34|6015.34|0
1656328800000|2022-06-27 11:20:00|6016.48|6016.48|6016.85|6016.85|6023.02|6023.02|6015.59|6015.59|0
1656329100000|2022-06-27 11:25:00|6016.64|6016.64|6007.9|6007.9|6016.64|6016.64|6004.97|6004.97|0
1656329400000|2022-06-27 11:30:00|6008.62|6008.62|6013.62|6013.62|6013.62|6013.62|6005.32|6005.32|0
1656329700000|2022-06-27 11:35:00|6013.86|6013.86|6009.06|6009.06|6013.86|6013.86|6008.57|6008.57|0
1656330000000|2022-06-27 11:40:00|6009.02|6009.02|6005.08|6005.08|6009.05|6009.05|6004.61|6004.61|0
1656330300000|2022-06-27 11:45:00|6004.89|6004.89|6008.71|6008.71|6009.54|6009.54|6004.89|6004.89|0
1656330600000|2022-06-27 11:50:00|6008.87|6008.87|6006.73|6006.73|6008.92|6008.92|6004.98|6004.98|0
1656330900000|2022-06-27 11:55:00|6008.17|6008.17|6006.04|6006.04|6008.84|6008.84|6004.21|6004.21|0
1656331200000|2022-06-27 12:00:00|6005.88|6005.88|6005.93|6005.93|6007.67|6007.67|6004.26|6004.26|0
1656331500000|2022-06-27 12:05:00|6005.88|6005.88|6008.71|6008.71|6010.61|6010.61|6004.98|6004.98|0
1656331800000|2022-06-27 12:10:00|6007.8|6007.8|6011.92|6011.92|6011.92|6011.92|6007.75|6007.75|0
1656332100000|2022-06-27 12:15:00|6012.53|6012.53|6009.75|6009.75|6015.84|6015.84|6009.75|6009.75|0
1656332400000|2022-06-27 12:20:00|6009.96|6009.96|6003.19|6003.19|6011.23|6011.23|6002.71|6002.71|0
1656332700000|2022-06-27 12:25:00|6002.89|6002.89|5994.95|5994.95|6003.19|6003.19|5994.95|5994.95|0
1656333000000|2022-06-27 12:30:00|5994.83|5994.83|5985.41|5985.41|5995.93|5995.93|5979.49|5979.49|0
1656333300000|2022-06-27 12:35:00|5985.49|5985.49|5997.68|5997.68|5997.68|5997.68|5985.49|5985.49|0
1656333600000|2022-06-27 12:40:00|5997.78|5997.78|5998.59|5998.59|6002.69|6002.69|5994.4|5994.4|0
1656333900000|2022-06-27 12:45:00|5998.5|5998.5|6008.3|6008.3|6008.92|6008.92|5998.5|5998.5|0
1656334200000|2022-06-27 12:50:00|6008.11|6008.11|5999.65|5999.65|6008.93|6008.93|5999.65|5999.65|0
1656334500000|2022-06-27 12:55:00|5999.78|5999.78|6002.02|6002.02|6003.57|6003.57|5999.08|5999.08|0
1656334800000|2022-06-27 13:00:00|6002.1|6002.1|6002.94|6002.94|6007.71|6007.71|6000.66|6000.66|0
1656335100000|2022-06-27 13:05:00|6002.88|6002.88|6011.91|6011.91|6012.3|6012.3|6002.35|6002.35|0
1656335400000|2022-06-27 13:10:00|6011.83|6011.83|6016.09|6016.09|6016.67|6016.67|6010.91|6010.91|0
1656335700000|2022-06-27 13:15:00|6015.98|6015.98|6012.94|6012.94|6019.16|6019.16|6012.23|6012.23|0
1656336000000|2022-06-27 13:20:00|6012.97|6012.97|6004.88|6004.88|6014.36|6014.36|6004.88|6004.88|0
1656336300000|2022-06-27 13:25:00|6004.3|6004.3|6004.03|6004.03|6005.47|6005.47|6000.99|6000.99|0
1656336600000|2022-06-27 13:30:00|6003.97|6003.97|5977.96|5977.96|6008.15|6008.15|5976.98|5976.98|0
1656336900000|2022-06-27 13:35:00|5976.35|5976.35|5967.63|5967.63|5976.35|5976.35|5953.77|5953.77|0
1656337200000|2022-06-27 13:40:00|5967.56|5967.56|5956.21|5956.21|5968.23|5968.23|5949.41|5949.41|0
1656337500000|2022-06-27 13:45:00|5956.18|5956.18|5942.83|5942.83|5957.02|5957.02|5940.19|5940.19|0
1656337800000|2022-06-27 13:50:00|5942.24|5942.24|5971.14|5971.14|5971.56|5971.56|5942.24|5942.24|0
1656338100000|2022-06-27 13:55:00|5971.23|5971.23|5963.04|5963.04|5972.96|5972.96|5963.04|5963.04|0
1656338400000|2022-06-27 14:00:00|5964.02|5964.02|5980.19|5980.19|5982.74|5982.74|5963.48|5963.48|0
1656338700000|2022-06-27 14:05:00|5980.06|5980.06|5952.86|5952.86|5980.13|5980.13|5952.43|5952.43|0
1656339000000|2022-06-27 14:10:00|5952.79|5952.79|5954.39|5954.39|5955.44|5955.44|5945.17|5945.17|0
1656339300000|2022-06-27 14:15:00|5954.57|5954.57|5954.59|5954.59|5958.71|5958.71|5947.41|5947.41|0
1656339600000|2022-06-27 14:20:00|5954.62|5954.62|5944.68|5944.68|5959.19|5959.19|5943.81|5943.81|0
1656339900000|2022-06-27 14:25:00|5944.37|5944.37|5938.43|5938.43|5944.37|5944.37|5937.86|5937.86|0
1656340200000|2022-06-27 14:30:00|5937.53|5937.53|5948.33|5948.33|5948.33|5948.33|5936.79|5936.79|0
1656340500000|2022-06-27 14:35:00|5947.97|5947.97|5956.67|5956.67|5957.2|5957.2|5941.64|5941.64|0
1656340800000|2022-06-27 14:40:00|5957.03|5957.03|5964.69|5964.69|5966.95|5966.95|5956.42|5956.42|0
1656341100000|2022-06-27 14:45:00|5964.39|5964.39|5966.12|5966.12|5970.99|5970.99|5963.48|5963.48|0
1656341400000|2022-06-27 14:50:00|5966.37|5966.37|5971.98|5971.98|5972.27|5972.27|5964.61|5964.61|0
1656341700000|2022-06-27 14:55:00|5972.05|5972.05|5974.86|5974.86|5977.46|5977.46|5972.05|5972.05|0
1656342000000|2022-06-27 15:00:00|5975.01|5975.01|5979.77|5979.77|5979.77|5979.77|5973.86|5973.86|0
1656342300000|2022-06-27 15:05:00|5979.8|5979.8|5969.67|5969.67|5979.81|5979.81|5969.16|5969.16|0
1656342600000|2022-06-27 15:10:00|5970.05|5970.05|5965.43|5965.43|5970.05|5970.05|5964.62|5964.62|0
1656342900000|2022-06-27 15:15:00|5965.54|5965.54|5973.45|5973.45|5974.53|5974.53|5965.41|5965.41|0
1656343200000|2022-06-27 15:20:00|5973.15|5973.15|5978.96|5978.96|5980.27|5980.27|5969.77|5969.77|0
1656343500000|2022-06-27 15:25:00|5978.99|5978.99|5978.83|5978.83|5984.5|5984.5|5978.83|5978.83|0
1656400500000|2022-06-28 07:15:00|6039.07|6039.07|6020.02|6020.02|6040.01|6040.01|6019.61|6019.61|0
1656400800000|2022-06-28 07:20:00|6020.21|6020.21|6015.4|6015.4|6021.99|6021.99|6011.28|6011.28|0
1656401100000|2022-06-28 07:25:00|6016|6016|6008.61|6008.61|6027.15|6027.15|6004.77|6004.77|0
1656401400000|2022-06-28 07:30:00|6008.73|6008.73|6004.55|6004.55|6009.49|6009.49|6001.78|6001.78|0
1656401700000|2022-06-28 07:35:00|6005.23|6005.23|5993.17|5993.17|6007.06|6007.06|5992.07|5992.07|0
1656402000000|2022-06-28 07:40:00|5993.55|5993.55|5988.39|5988.39|5996.3|5996.3|5987.62|5987.62|0
1656402300000|2022-06-28 07:45:00|5988.08|5988.08|5984.59|5984.59|5993.03|5993.03|5982.95|5982.95|0
1656402600000|2022-06-28 07:50:00|5984.22|5984.22|6001.33|6001.33|6001.33|6001.33|5980.64|5980.64|0
1656402900000|2022-06-28 07:55:00|6002.63|6002.63|6002.33|6002.33|6006.29|6006.29|6000.46|6000.46|0
1656403200000|2022-06-28 08:00:00|6002.46|6002.46|6017.69|6017.69|6021.76|6021.76|6002.02|6002.02|0
1656403500000|2022-06-28 08:05:00|6017.6|6017.6|6004.74|6004.74|6017.6|6017.6|6002.19|6002.19|0
1656403800000|2022-06-28 08:10:00|6004.66|6004.66|6011.48|6011.48|6012.68|6012.68|6002.98|6002.98|0
1656404100000|2022-06-28 08:15:00|6011.52|6011.52|6007.5|6007.5|6012.38|6012.38|6006.79|6006.79|0
1656404400000|2022-06-28 08:20:00|6007.43|6007.43|6010|6010|6011.67|6011.67|6007.01|6007.01|0
1656404700000|2022-06-28 08:25:00|6010.56|6010.56|6010.23|6010.23|6013.5|6013.5|6009.93|6009.93|0
1656405000000|2022-06-28 08:30:00|6010.18|6010.18|5998.05|5998.05|6010.18|6010.18|5998.05|5998.05|0
1656405300000|2022-06-28 08:35:00|5997.95|5997.95|6005.66|6005.66|6005.66|6005.66|5997.61|5997.61|0
1656405600000|2022-06-28 08:40:00|6005.84|6005.84|6005.35|6005.35|6006.79|6006.79|6003.67|6003.67|0
1656405900000|2022-06-28 08:45:00|6005.04|6005.04|6000.43|6000.43|6006.69|6006.69|5999.28|5999.28|0
1656406200000|2022-06-28 08:50:00|6000.27|6000.27|5992.98|5992.98|6000.6|6000.6|5992.67|5992.67|0
1656406500000|2022-06-28 08:55:00|5993.19|5993.19|5992.11|5992.11|6002.3|6002.3|5991.66|5991.66|0
1656406800000|2022-06-28 09:00:00|5992.31|5992.31|5998.27|5998.27|5999.96|5999.96|5992.28|5992.28|0
1656407100000|2022-06-28 09:05:00|5998.35|5998.35|6009|6009|6009.5|6009.5|5998.05|5998.05|0
1656407400000|2022-06-28 09:10:00|6008.88|6008.88|6005.17|6005.17|6012.52|6012.52|6005.17|6005.17|0
1656407700000|2022-06-28 09:15:00|6005.2|6005.2|5989.08|5989.08|6005.2|6005.2|5989.08|5989.08|0
1656408000000|2022-06-28 09:20:00|5988.89|5988.89|5982.89|5982.89|5990.73|5990.73|5982.29|5982.29|0
1656408300000|2022-06-28 09:25:00|5982.58|5982.58|5980.59|5980.59|5982.91|5982.91|5979.3|5979.3|0
1656408600000|2022-06-28 09:30:00|5980.49|5980.49|5970.44|5970.44|5981.71|5981.71|5970.28|5970.28|0
1656408900000|2022-06-28 09:35:00|5970.29|5970.29|5966.85|5966.85|5975.61|5975.61|5965.25|5965.25|0
1656409200000|2022-06-28 09:40:00|5966.78|5966.78|5975.55|5975.55|5979.36|5979.36|5966.39|5966.39|0
1656409500000|2022-06-28 09:45:00|5975.73|5975.73|5980.16|5980.16|5980.41|5980.41|5970.66|5970.66|0
1656409800000|2022-06-28 09:50:00|5980.23|5980.23|5985.49|5985.49|5991.42|5991.42|5980.03|5980.03|0
1656410100000|2022-06-28 09:55:00|5985.41|5985.41|5967.59|5967.59|5985.41|5985.41|5967.59|5967.59|0
1656410400000|2022-06-28 10:00:00|5967.72|5967.72|5975.93|5975.93|5977.06|5977.06|5967.61|5967.61|0
1656410700000|2022-06-28 10:05:00|5976.19|5976.19|5977.71|5977.71|5980.67|5980.67|5976.19|5976.19|0
1656411000000|2022-06-28 10:10:00|5977.9|5977.9|5976.96|5976.96|5977.9|5977.9|5971.82|5971.82|0
1656411300000|2022-06-28 10:15:00|5976.63|5976.63|5977.1|5977.1|5979.5|5979.5|5976.37|5976.37|0
1656411600000|2022-06-28 10:20:00|5977.07|5977.07|5987.5|5987.5|5990.75|5990.75|5976.4|5976.4|0
1656411900000|2022-06-28 10:25:00|5987.3|5987.3|5991.98|5991.98|5991.98|5991.98|5984.8|5984.8|0
1656412200000|2022-06-28 10:30:00|5992.19|5992.19|5997.76|5997.76|5999.22|5999.22|5991.98|5991.98|0
1656412500000|2022-06-28 10:35:00|5997.79|5997.79|5988.5|5988.5|5997.98|5997.98|5988.5|5988.5|0
1656412800000|2022-06-28 10:40:00|5988.56|5988.56|5985.37|5985.37|5989.11|5989.11|5982.23|5982.23|0
1656413100000|2022-06-28 10:45:00|5985.68|5985.68|5997.04|5997.04|5997.04|5997.04|5985.68|5985.68|0
1656413400000|2022-06-28 10:50:00|5997.07|5997.07|5999.67|5999.67|6001.63|6001.63|5997.07|5997.07|0
1656413700000|2022-06-28 10:55:00|5999.64|5999.64|6004.42|6004.42|6005.16|6005.16|5999.18|5999.18|0
1656414000000|2022-06-28 11:00:00|6004.48|6004.48|5996.91|5996.91|6005.85|6005.85|5996.29|5996.29|0
1656414300000|2022-06-28 11:05:00|5996.87|5996.87|5991.58|5991.58|5997.05|5997.05|5990.24|5990.24|0
1656414600000|2022-06-28 11:10:00|5991.51|5991.51|5994.94|5994.94|5995.56|5995.56|5989.07|5989.07|0
1656414900000|2022-06-28 11:15:00|5994.68|5994.68|5990.85|5990.85|5995.01|5995.01|5988.75|5988.75|0
1656415200000|2022-06-28 11:20:00|5991.05|5991.05|5988.88|5988.88|5992.13|5992.13|5988.53|5988.53|0
1656415500000|2022-06-28 11:25:00|5988.17|5988.17|5989.51|5989.51|5989.51|5989.51|5986.78|5986.78|0
1656415800000|2022-06-28 11:30:00|5990.22|5990.22|5992.29|5992.29|5993.12|5993.12|5988.29|5988.29|0
1656416100000|2022-06-28 11:35:00|5992.06|5992.06|5984.67|5984.67|5993.04|5993.04|5984.67|5984.67|0
1656416400000|2022-06-28 11:40:00|5984.75|5984.75|5988.96|5988.96|5989.4|5989.4|5983.28|5983.28|0
1656416700000|2022-06-28 11:45:00|5988.84|5988.84|5984.88|5984.88|5988.84|5988.84|5982.03|5982.03|0
1656417000000|2022-06-28 11:50:00|5984.79|5984.79|5982.86|5982.86|5984.79|5984.79|5982.2|5982.2|0
1656417300000|2022-06-28 11:55:00|5982.78|5982.78|5978.44|5978.44|5982.78|5982.78|5976.35|5976.35|0
1656417600000|2022-06-28 12:00:00|5978.59|5978.59|5976.21|5976.21|5980.46|5980.46|5975.13|5975.13|0
1656417900000|2022-06-28 12:05:00|5975.98|5975.98|5970.88|5970.88|5978.63|5978.63|5970.68|5970.68|0
1656418200000|2022-06-28 12:10:00|5971.07|5971.07|5974.28|5974.28|5974.41|5974.41|5969.25|5969.25|0
1656418500000|2022-06-28 12:15:00|5974.22|5974.22|5973.77|5973.77|5974.91|5974.91|5971.38|5971.38|0
1656418800000|2022-06-28 12:20:00|5973.82|5973.82|5968.19|5968.19|5974.36|5974.36|5966.95|5966.95|0
1656419100000|2022-06-28 12:25:00|5968.38|5968.38|5962.9|5962.9|5968.56|5968.56|5959.69|5959.69|0
1656419400000|2022-06-28 12:30:00|5962.8|5962.8|5967.29|5967.29|5972.83|5972.83|5962.8|5962.8|0
1656419700000|2022-06-28 12:35:00|5967.5|5967.5|5965.77|5965.77|5968.39|5968.39|5964.66|5964.66|0
1656420000000|2022-06-28 12:40:00|5965.96|5965.96|5964.62|5964.62|5970.62|5970.62|5964.62|5964.62|0
1656420300000|2022-06-28 12:45:00|5964.26|5964.26|5963.15|5963.15|5967.71|5967.71|5963.15|5963.15|0
1656420600000|2022-06-28 12:50:00|5962.84|5962.84|5960.57|5960.57|5965.96|5965.96|5959.63|5959.63|0
1656420900000|2022-06-28 12:55:00|5960.36|5960.36|5958.45|5958.45|5961.35|5961.35|5958.45|5958.45|0
1656421200000|2022-06-28 13:00:00|5960.96|5960.96|5962.7|5962.7|5964.96|5964.96|5960.7|5960.7|0
1656421500000|2022-06-28 13:05:00|5962.89|5962.89|5965.14|5965.14|5968.24|5968.24|5962.7|5962.7|0
1656421800000|2022-06-28 13:10:00|5965.35|5965.35|5964.96|5964.96|5965.35|5965.35|5954.55|5954.55|0
1656422100000|2022-06-28 13:15:00|5964.56|5964.56|5963.48|5963.48|5964.65|5964.65|5961.2|5961.2|0
1656422400000|2022-06-28 13:20:00|5963.12|5963.12|5957.15|5957.15|5965.82|5965.82|5956.79|5956.79|0
1656422700000|2022-06-28 13:25:00|5957.01|5957.01|5956.95|5956.95|5957.15|5957.15|5951.78|5951.78|0
1656423000000|2022-06-28 13:30:00|5956.92|5956.92|5985.27|5985.27|5993.94|5993.94|5956.92|5956.92|0
1656423300000|2022-06-28 13:35:00|5985.59|5985.59|6024.91|6024.91|6025.26|6025.26|5985.1|5985.1|0
1656423600000|2022-06-28 13:40:00|6024.88|6024.88|6034.61|6034.61|6036.1|6036.1|6019.87|6019.87|0
1656423900000|2022-06-28 13:45:00|6034.01|6034.01|6035.16|6035.16|6035.48|6035.48|6026.6|6026.6|0
1656424200000|2022-06-28 13:50:00|6035.35|6035.35|6037.4|6037.4|6042.07|6042.07|6035.07|6035.07|0
1656424500000|2022-06-28 13:55:00|6037.46|6037.46|6024.06|6024.06|6038.92|6038.92|6021.46|6021.46|0
1656424800000|2022-06-28 14:00:00|6023.06|6023.06|6002.24|6002.24|6027.25|6027.25|6001.62|6001.62|0
1656425100000|2022-06-28 14:05:00|6002.06|6002.06|5992.51|5992.51|6003.03|6003.03|5983.89|5983.89|0
1656425400000|2022-06-28 14:10:00|5992.38|5992.38|6004.44|6004.44|6006.45|6006.45|5988.31|5988.31|0
1656425700000|2022-06-28 14:15:00|6003.83|6003.83|6003.6|6003.6|6010.3|6010.3|6002.17|6002.17|0
1656426000000|2022-06-28 14:20:00|6003.22|6003.22|5990.7|5990.7|6003.22|6003.22|5985.48|5985.48|0
1656426300000|2022-06-28 14:25:00|5990.73|5990.73|5992.66|5992.66|5999.04|5999.04|5990.73|5990.73|0
1656426600000|2022-06-28 14:30:00|5992.56|5992.56|5981.53|5981.53|5993.48|5993.48|5973.37|5973.37|0
1656426900000|2022-06-28 14:35:00|5981.37|5981.37|5993.74|5993.74|5994.54|5994.54|5980.62|5980.62|0
1656427200000|2022-06-28 14:40:00|5993.52|5993.52|5988.66|5988.66|5998.62|5998.62|5986.05|5986.05|0
1656427500000|2022-06-28 14:45:00|5988.57|5988.57|5972.07|5972.07|5988.57|5988.57|5966.31|5966.31|0
1656427800000|2022-06-28 14:50:00|5972.04|5972.04|5966.74|5966.74|5976.27|5976.27|5966.03|5966.03|0
1656428100000|2022-06-28 14:55:00|5966.81|5966.81|5974.65|5974.65|5975.28|5975.28|5966.81|5966.81|0
1656428400000|2022-06-28 15:00:00|5974.61|5974.61|5980.75|5980.75|5983.76|5983.76|5969.04|5969.04|0
1656428700000|2022-06-28 15:05:00|5980.88|5980.88|5969.09|5969.09|5981.14|5981.14|5967.79|5967.79|0
1656429000000|2022-06-28 15:10:00|5969.12|5969.12|5963.93|5963.93|5970.62|5970.62|5963.86|5963.86|0
1656429300000|2022-06-28 15:15:00|5963.79|5963.79|5952.68|5952.68|5964.02|5964.02|5950.97|5950.97|0
1656429600000|2022-06-28 15:20:00|5952.56|5952.56|5942.13|5942.13|5952.56|5952.56|5941.02|5941.02|0
1656429900000|2022-06-28 15:25:00|5942.18|5942.18|5930.18|5930.18|5945.61|5945.61|5927.56|5927.56|0
1656486900000|2022-06-29 07:15:00|5885.66|5885.66|5909.16|5909.16|5916.81|5916.81|5885.57|5885.57|0
1656487200000|2022-06-29 07:20:00|5909.1|5909.1|5911.84|5911.84|5920.56|5920.56|5902.17|5902.17|0
1656487500000|2022-06-29 07:25:00|5911.65|5911.65|5889.87|5889.87|5911.65|5911.65|5889.1|5889.1|0
1656487800000|2022-06-29 07:30:00|5889.93|5889.93|5884.49|5884.49|5889.93|5889.93|5875.69|5875.69|0
1656488100000|2022-06-29 07:35:00|5884.17|5884.17|5900.88|5900.88|5900.88|5900.88|5883.76|5883.76|0
1656488400000|2022-06-29 07:40:00|5901.15|5901.15|5913.8|5913.8|5919.81|5919.81|5900.96|5900.96|0
1656488700000|2022-06-29 07:45:00|5913.86|5913.86|5903.99|5903.99|5914.16|5914.16|5900.63|5900.63|0
1656489000000|2022-06-29 07:50:00|5904.55|5904.55|5885.75|5885.75|5909.56|5909.56|5885.75|5885.75|0
1656489300000|2022-06-29 07:55:00|5885.93|5885.93|5866.4|5866.4|5885.93|5885.93|5863.67|5863.67|0
1656489600000|2022-06-29 08:00:00|5866.43|5866.43|5880.01|5880.01|5881.24|5881.24|5859.37|5859.37|0
1656489900000|2022-06-29 08:05:00|5879.85|5879.85|5872.32|5872.32|5880.77|5880.77|5871.03|5871.03|0
1656490200000|2022-06-29 08:10:00|5871.96|5871.96|5868.54|5868.54|5882.06|5882.06|5868.54|5868.54|0
1656490500000|2022-06-29 08:15:00|5868.62|5868.62|5860.69|5860.69|5869|5869|5852.46|5852.46|0
1656490800000|2022-06-29 08:20:00|5860.23|5860.23|5870.77|5870.77|5875.17|5875.17|5860|5860|0
1656491100000|2022-06-29 08:25:00|5870.56|5870.56|5871.17|5871.17|5872.35|5872.35|5868|5868|0
1656491400000|2022-06-29 08:30:00|5871.19|5871.19|5870.76|5870.76|5873.25|5873.25|5869.4|5869.4|0
1656491700000|2022-06-29 08:35:00|5870.91|5870.91|5883.12|5883.12|5884.87|5884.87|5870.91|5870.91|0
1656492000000|2022-06-29 08:40:00|5883.05|5883.05|5870.6|5870.6|5883.38|5883.38|5869.39|5869.39|0
1656492300000|2022-06-29 08:45:00|5870.71|5870.71|5868.04|5868.04|5875.56|5875.56|5864.1|5864.1|0
1656492600000|2022-06-29 08:50:00|5868.4|5868.4|5870.71|5870.71|5870.71|5870.71|5862.96|5862.96|0
1656492900000|2022-06-29 08:55:00|5870.86|5870.86|5869.66|5869.66|5875.03|5875.03|5869.66|5869.66|0
1656493200000|2022-06-29 09:00:00|5869.28|5869.28|5871.2|5871.2|5874.54|5874.54|5868.05|5868.05|0
1656493500000|2022-06-29 09:05:00|5870.48|5870.48|5868.37|5868.37|5874.35|5874.35|5868.23|5868.23|0
1656493800000|2022-06-29 09:10:00|5868.3|5868.3|5874.41|5874.41|5875.95|5875.95|5867.66|5867.66|0
1656494100000|2022-06-29 09:15:00|5874.22|5874.22|5875.87|5875.87|5877.92|5877.92|5873.03|5873.03|0
1656494400000|2022-06-29 09:20:00|5875.83|5875.83|5858.65|5858.65|5875.83|5875.83|5857.07|5857.07|0
1656494700000|2022-06-29 09:25:00|5858.56|5858.56|5870.91|5870.91|5873.6|5873.6|5858.56|5858.56|0
1656495000000|2022-06-29 09:30:00|5871.04|5871.04|5861.39|5861.39|5871.29|5871.29|5859.78|5859.78|0
1656495300000|2022-06-29 09:35:00|5861.46|5861.46|5849.06|5849.06|5861.58|5861.58|5845.64|5845.64|0
1656495600000|2022-06-29 09:40:00|5849.41|5849.41|5851.91|5851.91|5854.04|5854.04|5847.97|5847.97|0
1656495900000|2022-06-29 09:45:00|5851.84|5851.84|5856.7|5856.7|5858.45|5858.45|5846.48|5846.48|0
1656496200000|2022-06-29 09:50:00|5855.54|5855.54|5846.94|5846.94|5855.89|5855.89|5840.49|5840.49|0
1656496500000|2022-06-29 09:55:00|5848.01|5848.01|5836.93|5836.93|5850.02|5850.02|5836.61|5836.61|0
1656496800000|2022-06-29 10:00:00|5837.23|5837.23|5854.93|5854.93|5854.93|5854.93|5837.23|5837.23|0
1656497100000|2022-06-29 10:05:00|5854.72|5854.72|5859.32|5859.32|5864.54|5864.54|5852.97|5852.97|0
1656497400000|2022-06-29 10:10:00|5858.6|5858.6|5846.92|5846.92|5859.5|5859.5|5844.71|5844.71|0
1656497700000|2022-06-29 10:15:00|5847.13|5847.13|5842.84|5842.84|5850.39|5850.39|5842.6|5842.6|0
1656498000000|2022-06-29 10:20:00|5842.46|5842.46|5839.42|5839.42|5844.47|5844.47|5839.35|5839.35|0
1656498300000|2022-06-29 10:25:00|5839.33|5839.33|5836.87|5836.87|5840.77|5840.77|5833.54|5833.54|0
1656498600000|2022-06-29 10:30:00|5837.08|5837.08|5839.14|5839.14|5839.31|5839.31|5831.27|5831.27|0
1656498900000|2022-06-29 10:35:00|5839.3|5839.3|5826.35|5826.35|5839.74|5839.74|5826.35|5826.35|0
1656499200000|2022-06-29 10:40:00|5826.38|5826.38|5817.84|5817.84|5831.66|5831.66|5817.77|5817.77|0
1656499500000|2022-06-29 10:45:00|5817.99|5817.99|5807.91|5807.91|5818.2|5818.2|5807.26|5807.26|0
1656499800000|2022-06-29 10:50:00|5807.94|5807.94|5791.94|5791.94|5807.94|5807.94|5791.56|5791.56|0
1656500100000|2022-06-29 10:55:00|5791.34|5791.34|5798.34|5798.34|5798.38|5798.38|5791.27|5791.27|0
1656500400000|2022-06-29 11:00:00|5798.56|5798.56|5797.61|5797.61|5803.45|5803.45|5793.16|5793.16|0
1656500700000|2022-06-29 11:05:00|5797.04|5797.04|5805.66|5805.66|5805.66|5805.66|5796.7|5796.7|0
1656501000000|2022-06-29 11:10:00|5805.5|5805.5|5798.13|5798.13|5805.88|5805.88|5794.82|5794.82|0
1656501300000|2022-06-29 11:15:00|5799.2|5799.2|5798.35|5798.35|5801.19|5801.19|5794.43|5794.43|0
1656501600000|2022-06-29 11:20:00|5798.28|5798.28|5799.69|5799.69|5799.69|5799.69|5795.37|5795.37|0
1656501900000|2022-06-29 11:25:00|5799.27|5799.27|5804.89|5804.89|5805.35|5805.35|5799.27|5799.27|0
1656502200000|2022-06-29 11:30:00|5805.04|5805.04|5800.64|5800.64|5806.12|5806.12|5800.45|5800.45|0
1656502500000|2022-06-29 11:35:00|5799.21|5799.21|5803.18|5803.18|5803.19|5803.19|5797.88|5797.88|0
1656502800000|2022-06-29 11:40:00|5803.3|5803.3|5805.71|5805.71|5805.99|5805.99|5801.6|5801.6|0
1656503100000|2022-06-29 11:45:00|5805.35|5805.35|5814.73|5814.73|5814.86|5814.86|5804.46|5804.46|0
1656503400000|2022-06-29 11:50:00|5815.15|5815.15|5826.04|5826.04|5826.04|5826.04|5810.22|5810.22|0
1656503700000|2022-06-29 11:55:00|5825.69|5825.69|5831.15|5831.15|5835.4|5835.4|5824.47|5824.47|0
1656504000000|2022-06-29 12:00:00|5831.27|5831.27|5844.12|5844.12|5845.44|5845.44|5831.27|5831.27|0
1656504300000|2022-06-29 12:05:00|5843.71|5843.71|5846.24|5846.24|5849.67|5849.67|5837.9|5837.9|0
1656504600000|2022-06-29 12:10:00|5846.33|5846.33|5849.72|5849.72|5850.12|5850.12|5845.19|5845.19|0
1656504900000|2022-06-29 12:15:00|5849.5|5849.5|5845.34|5845.34|5855.7|5855.7|5844.19|5844.19|0
1656505200000|2022-06-29 12:20:00|5845.23|5845.23|5828.09|5828.09|5845.56|5845.56|5828.09|5828.09|0
1656505500000|2022-06-29 12:25:00|5827.91|5827.91|5826.45|5826.45|5831.56|5831.56|5825.12|5825.12|0
1656505800000|2022-06-29 12:30:00|5826.83|5826.83|5803.8|5803.8|5826.83|5826.83|5802.39|5802.39|0
1656506100000|2022-06-29 12:35:00|5803.68|5803.68|5786.98|5786.98|5803.68|5803.68|5786.65|5786.65|0
1656506400000|2022-06-29 12:40:00|5786.78|5786.78|5793.08|5793.08|5795.02|5795.02|5784.29|5784.29|0
1656506700000|2022-06-29 12:45:00|5792.71|5792.71|5788.56|5788.56|5798.09|5798.09|5788.56|5788.56|0
1656507000000|2022-06-29 12:50:00|5788.94|5788.94|5793.48|5793.48|5795.05|5795.05|5787.78|5787.78|0
1656507300000|2022-06-29 12:55:00|5793.12|5793.12|5783.97|5783.97|5793.57|5793.57|5779.28|5779.28|0
1656507600000|2022-06-29 13:00:00|5783.78|5783.78|5791.33|5791.33|5797.09|5797.09|5783.3|5783.3|0
1656507900000|2022-06-29 13:05:00|5791.28|5791.28|5787.55|5787.55|5792.03|5792.03|5785.09|5785.09|0
1656508200000|2022-06-29 13:10:00|5787.58|5787.58|5794.3|5794.3|5796.45|5796.45|5786.72|5786.72|0
1656508500000|2022-06-29 13:15:00|5794|5794|5794.52|5794.52|5795.19|5795.19|5785.05|5785.05|0
1656508800000|2022-06-29 13:20:00|5794.71|5794.71|5792.22|5792.22|5799.12|5799.12|5791.72|5791.72|0
1656509100000|2022-06-29 13:25:00|5791.86|5791.86|5785.54|5785.54|5793.25|5793.25|5775|5775|0
1656509400000|2022-06-29 13:30:00|5785.64|5785.64|5762.52|5762.52|5788.5|5788.5|5760.67|5760.67|0
1656509700000|2022-06-29 13:35:00|5762.37|5762.37|5751.9|5751.9|5765|5765|5751.9|5751.9|0
1656510000000|2022-06-29 13:40:00|5751.86|5751.86|5739.41|5739.41|5752.97|5752.97|5739.34|5739.34|0
1656510300000|2022-06-29 13:45:00|5739.32|5739.32|5760.16|5760.16|5760.52|5760.52|5732.75|5732.75|0
1656510600000|2022-06-29 13:50:00|5760.23|5760.23|5791.69|5791.69|5793.78|5793.78|5757.97|5757.97|0
1656510900000|2022-06-29 13:55:00|5791.27|5791.27|5761.61|5761.61|5791.32|5791.32|5761.45|5761.45|0
1656511200000|2022-06-29 14:00:00|5761.57|5761.57|5777.26|5777.26|5782.42|5782.42|5759.76|5759.76|0
1656511500000|2022-06-29 14:05:00|5777.29|5777.29|5764.21|5764.21|5778.03|5778.03|5759.6|5759.6|0
1656511800000|2022-06-29 14:10:00|5764.24|5764.24|5758.29|5758.29|5772.39|5772.39|5758.29|5758.29|0
1656512100000|2022-06-29 14:15:00|5758.03|5758.03|5730.45|5730.45|5758.18|5758.18|5728.8|5728.8|0
1656512400000|2022-06-29 14:20:00|5729.74|5729.74|5748.39|5748.39|5748.39|5748.39|5729.44|5729.44|0
1656512700000|2022-06-29 14:25:00|5748.62|5748.62|5749.61|5749.61|5761.91|5761.91|5747.78|5747.78|0
1656513000000|2022-06-29 14:30:00|5750.99|5750.99|5757.32|5757.32|5762.75|5762.75|5750.83|5750.83|0
1656513300000|2022-06-29 14:35:00|5757.68|5757.68|5749.7|5749.7|5757.68|5757.68|5740.99|5740.99|0
1656513600000|2022-06-29 14:40:00|5750.78|5750.78|5760.58|5760.58|5761.93|5761.93|5749.19|5749.19|0
1656513900000|2022-06-29 14:45:00|5760.62|5760.62|5758.98|5758.98|5767.56|5767.56|5758.95|5758.95|0
1656514200000|2022-06-29 14:50:00|5758.95|5758.95|5757.91|5757.91|5765.27|5765.27|5755.61|5755.61|0
1656514500000|2022-06-29 14:55:00|5757.84|5757.84|5751.38|5751.38|5758.14|5758.14|5747.65|5747.65|0
1656514800000|2022-06-29 15:00:00|5751.33|5751.33|5750.82|5750.82|5755.6|5755.6|5748.56|5748.56|0
1656515100000|2022-06-29 15:05:00|5750.95|5750.95|5756.05|5756.05|5757.49|5757.49|5746.98|5746.98|0
1656515400000|2022-06-29 15:10:00|5756.25|5756.25|5759.16|5759.16|5761.13|5761.13|5756.12|5756.12|0
1656515700000|2022-06-29 15:15:00|5759.08|5759.08|5755.41|5755.41|5765.65|5765.65|5755.12|5755.12|0
1656516000000|2022-06-29 15:20:00|5755.47|5755.47|5753.31|5753.31|5757.47|5757.47|5752.09|5752.09|0
1656516300000|2022-06-29 15:25:00|5753.41|5753.41|5760.09|5760.09|5760.09|5760.09|5752.9|5752.9|0
1656573300000|2022-06-30 07:15:00|5643.27|5643.27|5635.43|5635.43|5643.27|5643.27|5623.49|5623.49|0
1656573600000|2022-06-30 07:20:00|5635.79|5635.79|5631.89|5631.89|5639.07|5639.07|5622.16|5622.16|0
1656573900000|2022-06-30 07:25:00|5631.95|5631.95|5639.05|5639.05|5653.72|5653.72|5631.02|5631.02|0
1656574200000|2022-06-30 07:30:00|5638.24|5638.24|5659.41|5659.41|5659.48|5659.48|5637.21|5637.21|0
1656574500000|2022-06-30 07:35:00|5659.82|5659.82|5647.99|5647.99|5668.38|5668.38|5647.13|5647.13|0
1656574800000|2022-06-30 07:40:00|5649.42|5649.42|5657.88|5657.88|5659.87|5659.87|5647.6|5647.6|0
1656575100000|2022-06-30 07:45:00|5658.06|5658.06|5672.83|5672.83|5673.77|5673.77|5653.28|5653.28|0
1656575400000|2022-06-30 07:50:00|5672.79|5672.79|5670.52|5670.52|5679.95|5679.95|5670.52|5670.52|0
1656575700000|2022-06-30 07:55:00|5669.84|5669.84|5647.43|5647.43|5669.84|5669.84|5647.43|5647.43|0
1656576000000|2022-06-30 08:00:00|5647.33|5647.33|5670.34|5670.34|5670.34|5670.34|5645.37|5645.37|0
1656576300000|2022-06-30 08:05:00|5671.23|5671.23|5670.89|5670.89|5689.14|5689.14|5670.89|5670.89|0
1656576600000|2022-06-30 08:10:00|5670.56|5670.56|5670.61|5670.61|5673.26|5673.26|5665.08|5665.08|0
1656576900000|2022-06-30 08:15:00|5670.43|5670.43|5644.29|5644.29|5670.43|5670.43|5643.77|5643.77|0
1656577200000|2022-06-30 08:20:00|5644.23|5644.23|5634.46|5634.46|5649.22|5649.22|5633.83|5633.83|0
1656577500000|2022-06-30 08:25:00|5634.67|5634.67|5633.99|5633.99|5638.12|5638.12|5633.79|5633.79|0
1656577800000|2022-06-30 08:30:00|5633.8|5633.8|5626.96|5626.96|5638.06|5638.06|5626.31|5626.31|0
1656578100000|2022-06-30 08:35:00|5627.03|5627.03|5655.15|5655.15|5655.36|5655.36|5624.74|5624.74|0
1656578400000|2022-06-30 08:40:00|5654.77|5654.77|5656.97|5656.97|5657.34|5657.34|5645.29|5645.29|0
1656578700000|2022-06-30 08:45:00|5657.02|5657.02|5653.19|5653.19|5657.02|5657.02|5648.25|5648.25|0
1656579000000|2022-06-30 08:50:00|5652.98|5652.98|5661.39|5661.39|5661.87|5661.87|5651.27|5651.27|0
1656579300000|2022-06-30 08:55:00|5661.27|5661.27|5646.46|5646.46|5661.39|5661.39|5646.46|5646.46|0
1656579600000|2022-06-30 09:00:00|5646.54|5646.54|5650|5650|5651.54|5651.54|5646.46|5646.46|0
1656579900000|2022-06-30 09:05:00|5649.9|5649.9|5650.97|5650.97|5659.96|5659.96|5649.86|5649.86|0
1656580200000|2022-06-30 09:10:00|5650.94|5650.94|5630.96|5630.96|5650.94|5650.94|5630.57|5630.57|0
1656580500000|2022-06-30 09:15:00|5630.89|5630.89|5629.48|5629.48|5631.42|5631.42|5628.25|5628.25|0
1656580800000|2022-06-30 09:20:00|5629.57|5629.57|5629.41|5629.41|5633.17|5633.17|5625.39|5625.39|0
1656581100000|2022-06-30 09:25:00|5629.12|5629.12|5617.28|5617.28|5629.32|5629.32|5615.7|5615.7|0
1656581400000|2022-06-30 09:30:00|5617.06|5617.06|5624.71|5624.71|5627.52|5627.52|5613.66|5613.66|0
1656581700000|2022-06-30 09:35:00|5624.77|5624.77|5623.4|5623.4|5625.9|5625.9|5622.7|5622.7|0
1656582000000|2022-06-30 09:40:00|5623.2|5623.2|5620.36|5620.36|5628.99|5628.99|5620.36|5620.36|0
1656582300000|2022-06-30 09:45:00|5620.29|5620.29|5620.9|5620.9|5625.51|5625.51|5619.55|5619.55|0
1656582600000|2022-06-30 09:50:00|5620.84|5620.84|5628.25|5628.25|5628.28|5628.28|5615.51|5615.51|0
1656582900000|2022-06-30 09:55:00|5628.34|5628.34|5632.45|5632.45|5632.96|5632.96|5627.98|5627.98|0
1656583200000|2022-06-30 10:00:00|5631.97|5631.97|5623.62|5623.62|5633.26|5633.26|5622.92|5622.92|0
1656583500000|2022-06-30 10:05:00|5623.69|5623.69|5626.27|5626.27|5626.27|5626.27|5618.38|5618.38|0
1656583800000|2022-06-30 10:10:00|5626.33|5626.33|5615.48|5615.48|5626.61|5626.61|5615.38|5615.38|0
1656584100000|2022-06-30 10:15:00|5615.2|5615.2|5617.69|5617.69|5618.9|5618.9|5612.86|5612.86|0
1656584400000|2022-06-30 10:20:00|5617.88|5617.88|5621.04|5621.04|5621.04|5621.04|5617.56|5617.56|0
1656584700000|2022-06-30 10:25:00|5620.91|5620.91|5610.58|5610.58|5620.91|5620.91|5610.05|5610.05|0
1656585000000|2022-06-30 10:30:00|5610.42|5610.42|5611.44|5611.44|5614.16|5614.16|5609.73|5609.73|0
1656585300000|2022-06-30 10:35:00|5611.14|5611.14|5607.48|5607.48|5611.8|5611.8|5604.87|5604.87|0
1656585600000|2022-06-30 10:40:00|5607.84|5607.84|5613.26|5613.26|5613.3|5613.3|5607.45|5607.45|0
1656585900000|2022-06-30 10:45:00|5613.58|5613.58|5607.53|5607.53|5617.48|5617.48|5607.53|5607.53|0
1656586200000|2022-06-30 10:50:00|5607.25|5607.25|5611.38|5611.38|5612.05|5612.05|5606.33|5606.33|0
1656586500000|2022-06-30 10:55:00|5611.45|5611.45|5615.95|5615.95|5616.7|5616.7|5609.78|5609.78|0
1656586800000|2022-06-30 11:00:00|5616.73|5616.73|5609.76|5609.76|5618.49|5618.49|5609.18|5609.18|0
1656587100000|2022-06-30 11:05:00|5609.85|5609.85|5607.61|5607.61|5614.26|5614.26|5607.61|5607.61|0
1656587400000|2022-06-30 11:10:00|5607.97|5607.97|5607.57|5607.57|5609.57|5609.57|5604.95|5604.95|0
1656587700000|2022-06-30 11:15:00|5607.44|5607.44|5601.68|5601.68|5609.88|5609.88|5599.91|5599.91|0
1656588000000|2022-06-30 11:20:00|5601.99|5601.99|5603.32|5603.32|5606.28|5606.28|5601.99|5601.99|0
1656588300000|2022-06-30 11:25:00|5603.51|5603.51|5607.7|5607.7|5607.7|5607.7|5601.82|5601.82|0
1656588600000|2022-06-30 11:30:00|5607.93|5607.93|5607.07|5607.07|5612.2|5612.2|5606.34|5606.34|0
1656588900000|2022-06-30 11:35:00|5607.1|5607.1|5594.62|5594.62|5607.16|5607.16|5590.64|5590.64|0
1656589200000|2022-06-30 11:40:00|5594.52|5594.52|5594.3|5594.3|5595.36|5595.36|5589.49|5589.49|0
1656589500000|2022-06-30 11:45:00|5594.17|5594.17|5597.83|5597.83|5598.02|5598.02|5593.22|5593.22|0
1656589800000|2022-06-30 11:50:00|5597.74|5597.74|5594.38|5594.38|5597.74|5597.74|5593.65|5593.65|0
1656590100000|2022-06-30 11:55:00|5594.26|5594.26|5593.93|5593.93|5594.97|5594.97|5590.84|5590.84|0
1656590400000|2022-06-30 12:00:00|5594.08|5594.08|5607.58|5607.58|5607.8|5607.8|5593.85|5593.85|0
1656590700000|2022-06-30 12:05:00|5606.86|5606.86|5605.75|5605.75|5609.36|5609.36|5602.68|5602.68|0
1656591000000|2022-06-30 12:10:00|5605.68|5605.68|5611.76|5611.76|5611.76|5611.76|5605.68|5605.68|0
1656591300000|2022-06-30 12:15:00|5611.67|5611.67|5621.7|5621.7|5622.45|5622.45|5611.57|5611.57|0
1656591600000|2022-06-30 12:20:00|5621.64|5621.64|5619.33|5619.33|5624.81|5624.81|5609.11|5609.11|0
1656591900000|2022-06-30 12:25:00|5618.95|5618.95|5613.97|5613.97|5618.95|5618.95|5613.97|5613.97|0
1656592200000|2022-06-30 12:30:00|5613.91|5613.91|5618.18|5618.18|5626.23|5626.23|5613.29|5613.29|0
1656592500000|2022-06-30 12:35:00|5618.37|5618.37|5615.51|5615.51|5623.8|5623.8|5614.78|5614.78|0
1656592800000|2022-06-30 12:40:00|5615.2|5615.2|5604.14|5604.14|5615.6|5615.6|5599.3|5599.3|0
1656593100000|2022-06-30 12:45:00|5604.3|5604.3|5608.27|5608.27|5614.29|5614.29|5604.22|5604.22|0
1656593400000|2022-06-30 12:50:00|5608.01|5608.01|5586.29|5586.29|5608.01|5608.01|5586.1|5586.1|0
1656593700000|2022-06-30 12:55:00|5585.68|5585.68|5584.9|5584.9|5590.09|5590.09|5583.32|5583.32|0
1656594000000|2022-06-30 13:00:00|5584.13|5584.13|5585.43|5585.43|5589.1|5589.1|5578.56|5578.56|0
1656594300000|2022-06-30 13:05:00|5585.22|5585.22|5588.13|5588.13|5588.33|5588.33|5582.2|5582.2|0
1656594600000|2022-06-30 13:10:00|5588.04|5588.04|5588.16|5588.16|5589.35|5589.35|5584.16|5584.16|0
1656594900000|2022-06-30 13:15:00|5588.02|5588.02|5586.94|5586.94|5588.39|5588.39|5586.06|5586.06|0
1656595200000|2022-06-30 13:20:00|5587.04|5587.04|5565.13|5565.13|5588.31|5588.31|5565.13|5565.13|0
1656595500000|2022-06-30 13:25:00|5564.05|5564.05|5559.92|5559.92|5565.73|5565.73|5558.04|5558.04|0
1656595800000|2022-06-30 13:30:00|5560.3|5560.3|5548.11|5548.11|5563.23|5563.23|5541.29|5541.29|0
1656596100000|2022-06-30 13:35:00|5547.9|5547.9|5520.96|5520.96|5550.26|5550.26|5518.19|5518.19|0
1656596400000|2022-06-30 13:40:00|5520.75|5520.75|5520.86|5520.86|5523.77|5523.77|5518.01|5518.01|0
1656596700000|2022-06-30 13:45:00|5521.01|5521.01|5540.46|5540.46|5540.46|5540.46|5520.51|5520.51|0
1656597000000|2022-06-30 13:50:00|5539.97|5539.97|5523.19|5523.19|5540.46|5540.46|5513|5513|0
1656597300000|2022-06-30 13:55:00|5523.16|5523.16|5536.59|5536.59|5540.31|5540.31|5521.57|5521.57|0
1656597600000|2022-06-30 14:00:00|5536.77|5536.77|5525.26|5525.26|5537.67|5537.67|5522.28|5522.28|0
1656597900000|2022-06-30 14:05:00|5524.51|5524.51|5502.99|5502.99|5524.51|5524.51|5502.39|5502.39|0
1656598200000|2022-06-30 14:10:00|5503.17|5503.17|5524.34|5524.34|5524.34|5524.34|5503.17|5503.17|0
1656598500000|2022-06-30 14:15:00|5524.54|5524.54|5524.05|5524.05|5527.58|5527.58|5519.91|5519.91|0
1656598800000|2022-06-30 14:20:00|5523.2|5523.2|5530.88|5530.88|5531.83|5531.83|5517.42|5517.42|0
1656599100000|2022-06-30 14:25:00|5529.66|5529.66|5523.05|5523.05|5531.58|5531.58|5521.85|5521.85|0
1656599400000|2022-06-30 14:30:00|5522.35|5522.35|5554.26|5554.26|5555.13|5555.13|5519.91|5519.91|0
1656599700000|2022-06-30 14:35:00|5554.19|5554.19|5552.02|5552.02|5557.56|5557.56|5547.05|5547.05|0
1656600000000|2022-06-30 14:40:00|5552.22|5552.22|5548.98|5548.98|5552.22|5552.22|5542.96|5542.96|0
1656600300000|2022-06-30 14:45:00|5548.95|5548.95|5551.14|5551.14|5558.94|5558.94|5548.19|5548.19|0
1656600600000|2022-06-30 14:50:00|5551.11|5551.11|5561.74|5561.74|5562.1|5562.1|5548.49|5548.49|0
1656600900000|2022-06-30 14:55:00|5561.81|5561.81|5569.27|5569.27|5571.97|5571.97|5560.23|5560.23|0
1656601200000|2022-06-30 15:00:00|5569.02|5569.02|5574.55|5574.55|5574.55|5574.55|5564.03|5564.03|0
1656601500000|2022-06-30 15:05:00|5574.7|5574.7|5585.83|5585.83|5586.83|5586.83|5574.7|5574.7|0
1656601800000|2022-06-30 15:10:00|5593.65|5593.65|5605.94|5605.94|5607.81|5607.81|5592.45|5592.45|0
1656602100000|2022-06-30 15:15:00|5605.77|5605.77|5605.39|5605.39|5607.56|5607.56|5603.88|5603.88|0
1656602400000|2022-06-30 15:20:00|5605.36|5605.36|5608.52|5608.52|5613.47|5613.47|5605.07|5605.07|0
1656602700000|2022-06-30 15:25:00|5608.88|5608.88|5621.9|5621.9|5630.63|5630.63|5607.99|5607.99|0
1656659700000|2022-07-01 07:15:00|5580.3|5580.3|5600.98|5600.98|5602.77|5602.77|5567.37|5567.37|0
1656660000000|2022-07-01 07:20:00|5601.72|5601.72|5628.02|5628.02|5628.02|5628.02|5601.72|5601.72|0
1656660300000|2022-07-01 07:25:00|5628.39|5628.39|5634.88|5634.88|5640.23|5640.23|5628.24|5628.24|0
1656660600000|2022-07-01 07:30:00|5634.36|5634.36|5655.5|5655.5|5657.59|5657.59|5634.28|5634.28|0
1656660900000|2022-07-01 07:35:00|5655.63|5655.63|5653.42|5653.42|5660.42|5660.42|5646.88|5646.88|0
1656661200000|2022-07-01 07:40:00|5652.97|5652.97|5651.47|5651.47|5656.39|5656.39|5648.55|5648.55|0
1656661500000|2022-07-01 07:45:00|5651.65|5651.65|5649.84|5649.84|5653.81|5653.81|5640.74|5640.74|0
1656661800000|2022-07-01 07:50:00|5649.8|5649.8|5650.87|5650.87|5656.13|5656.13|5646.21|5646.21|0
1656662100000|2022-07-01 07:55:00|5651.07|5651.07|5642.13|5642.13|5653.37|5653.37|5639.9|5639.9|0
1656662400000|2022-07-01 08:00:00|5641.89|5641.89|5607.28|5607.28|5643.05|5643.05|5606.43|5606.43|0
1656662700000|2022-07-01 08:05:00|5607.01|5607.01|5618.59|5618.59|5618.7|5618.7|5603.46|5603.46|0
1656663000000|2022-07-01 08:10:00|5617.98|5617.98|5620.27|5620.27|5624.74|5624.74|5617.41|5617.41|0
1656663300000|2022-07-01 08:15:00|5620.74|5620.74|5624.14|5624.14|5630.66|5630.66|5617.71|5617.71|0
1656663600000|2022-07-01 08:20:00|5623.54|5623.54|5640.66|5640.66|5642.99|5642.99|5623.54|5623.54|0
1656663900000|2022-07-01 08:25:00|5640.07|5640.07|5633.2|5633.2|5642.4|5642.4|5632.93|5632.93|0
1656664200000|2022-07-01 08:30:00|5633|5633|5646.55|5646.55|5651.32|5651.32|5633|5633|0
1656664500000|2022-07-01 08:35:00|5644.04|5644.04|5656.48|5656.48|5656.48|5656.48|5638.78|5638.78|0
1656664800000|2022-07-01 08:40:00|5656.81|5656.81|5653.27|5653.27|5658.38|5658.38|5652.28|5652.28|0
1656665100000|2022-07-01 08:45:00|5653.11|5653.11|5656.4|5656.4|5658.53|5658.53|5646.21|5646.21|0
1656665400000|2022-07-01 08:50:00|5656.48|5656.48|5644.33|5644.33|5659.8|5659.8|5643.38|5643.38|0
1656665700000|2022-07-01 08:55:00|5644.27|5644.27|5633.52|5633.52|5646.61|5646.61|5632.45|5632.45|0
1656666000000|2022-07-01 09:00:00|5633.61|5633.61|5634.65|5634.65|5640.67|5640.67|5627.24|5627.24|0
1656666300000|2022-07-01 09:05:00|5635.37|5635.37|5656.19|5656.19|5657.46|5657.46|5635.04|5635.04|0
1656666600000|2022-07-01 09:10:00|5656.38|5656.38|5653.85|5653.85|5659.05|5659.05|5651.43|5651.43|0
1656666900000|2022-07-01 09:15:00|5654.92|5654.92|5656.22|5656.22|5656.81|5656.81|5651.19|5651.19|0
1656667200000|2022-07-01 09:20:00|5656.42|5656.42|5663.44|5663.44|5663.44|5663.44|5656.15|5656.15|0
1656667500000|2022-07-01 09:25:00|5663.03|5663.03|5645.18|5645.18|5663.29|5663.29|5644.98|5644.98|0
1656667800000|2022-07-01 09:30:00|5645.02|5645.02|5652.69|5652.69|5656.3|5656.3|5642.7|5642.7|0
1656668100000|2022-07-01 09:35:00|5653.01|5653.01|5648.31|5648.31|5654.61|5654.61|5648.01|5648.01|0
1656668400000|2022-07-01 09:40:00|5648.43|5648.43|5646.69|5646.69|5651.71|5651.71|5646.53|5646.53|0
1656668700000|2022-07-01 09:45:00|5646.6|5646.6|5643.46|5643.46|5646.6|5646.6|5640.01|5640.01|0
1656669000000|2022-07-01 09:50:00|5643.23|5643.23|5649.93|5649.93|5650.93|5650.93|5643.23|5643.23|0
1656669300000|2022-07-01 09:55:00|5650.03|5650.03|5652.85|5652.85|5653.27|5653.27|5648.95|5648.95|0
1656669600000|2022-07-01 10:00:00|5653.75|5653.75|5641.96|5641.96|5655.65|5655.65|5641.85|5641.85|0
1656669900000|2022-07-01 10:05:00|5642.06|5642.06|5629.24|5629.24|5642.06|5642.06|5628.47|5628.47|0
1656670200000|2022-07-01 10:10:00|5629.47|5629.47|5633.7|5633.7|5637.08|5637.08|5627.55|5627.55|0
1656670500000|2022-07-01 10:15:00|5634.78|5634.78|5651.5|5651.5|5651.5|5651.5|5633.4|5633.4|0
1656670800000|2022-07-01 10:20:00|5651.44|5651.44|5659.77|5659.77|5660.55|5660.55|5651.44|5651.44|0
1656671100000|2022-07-01 10:25:00|5659.9|5659.9|5650.58|5650.58|5660.43|5660.43|5650.15|5650.15|0
1656671400000|2022-07-01 10:30:00|5650.66|5650.66|5642|5642|5654.43|5654.43|5641.19|5641.19|0
1656671700000|2022-07-01 10:35:00|5642.11|5642.11|5630.5|5630.5|5642.11|5642.11|5630.5|5630.5|0
1656672000000|2022-07-01 10:40:00|5630.36|5630.36|5619.89|5619.89|5630.36|5630.36|5619.89|5619.89|0
1656672300000|2022-07-01 10:45:00|5620.6|5620.6|5599.58|5599.58|5620.6|5620.6|5596.77|5596.77|0
1656672600000|2022-07-01 10:50:00|5599.55|5599.55|5592.02|5592.02|5601.48|5601.48|5591.72|5591.72|0
1656672900000|2022-07-01 10:55:00|5591.93|5591.93|5590.65|5590.65|5592.91|5592.91|5587.21|5587.21|0
1656673200000|2022-07-01 11:00:00|5589.37|5589.37|5599.45|5599.45|5599.85|5599.85|5588.41|5588.41|0
1656673500000|2022-07-01 11:05:00|5599.58|5599.58|5595.29|5595.29|5600.96|5600.96|5595.29|5595.29|0
1656673800000|2022-07-01 11:10:00|5596.56|5596.56|5594.91|5594.91|5596.82|5596.82|5591.6|5591.6|0
1656674100000|2022-07-01 11:15:00|5594.82|5594.82|5604.01|5604.01|5605.59|5605.59|5594.36|5594.36|0
1656674400000|2022-07-01 11:20:00|5603.85|5603.85|5595.52|5595.52|5604.04|5604.04|5595.42|5595.42|0
1656674700000|2022-07-01 11:25:00|5595.61|5595.61|5606|5606|5608.18|5608.18|5593.82|5593.82|0
1656675000000|2022-07-01 11:30:00|5607.43|5607.43|5604.91|5604.91|5610.79|5610.79|5604.91|5604.91|0
1656675300000|2022-07-01 11:35:00|5604.97|5604.97|5612.97|5612.97|5613.19|5613.19|5603.48|5603.48|0
1656675600000|2022-07-01 11:40:00|5613.1|5613.1|5603.03|5603.03|5613.1|5613.1|5602.71|5602.71|0
1656675900000|2022-07-01 11:45:00|5602.28|5602.28|5596.19|5596.19|5605.01|5605.01|5596.19|5596.19|0
1656676200000|2022-07-01 11:50:00|5594.74|5594.74|5602.71|5602.71|5602.83|5602.83|5594.74|5594.74|0
1656676500000|2022-07-01 11:55:00|5602.5|5602.5|5597.29|5597.29|5602.5|5602.5|5597.29|5597.29|0
1656676800000|2022-07-01 12:00:00|5597.04|5597.04|5606.66|5606.66|5606.66|5606.66|5593.31|5593.31|0
1656677100000|2022-07-01 12:05:00|5606.79|5606.79|5606.99|5606.99|5611.98|5611.98|5605.51|5605.51|0
1656677400000|2022-07-01 12:10:00|5607.2|5607.2|5608.21|5608.21|5608.73|5608.73|5603.89|5603.89|0
1656677700000|2022-07-01 12:15:00|5607.83|5607.83|5600.94|5600.94|5608.54|5608.54|5598.46|5598.46|0
1656678000000|2022-07-01 12:20:00|5600.87|5600.87|5608.41|5608.41|5613.89|5613.89|5598.8|5598.8|0
1656678300000|2022-07-01 12:25:00|5608.25|5608.25|5609.53|5609.53|5610.9|5610.9|5604.59|5604.59|0
1656678600000|2022-07-01 12:30:00|5609.72|5609.72|5616.09|5616.09|5616.09|5616.09|5603.53|5603.53|0
1656678900000|2022-07-01 12:35:00|5616.4|5616.4|5616.76|5616.76|5619.44|5619.44|5614.17|5614.17|0
1656679200000|2022-07-01 12:40:00|5616.83|5616.83|5621.15|5621.15|5621.19|5621.19|5616.83|5616.83|0
1656679500000|2022-07-01 12:45:00|5620.43|5620.43|5616.7|5616.7|5620.43|5620.43|5611.63|5611.63|0
1656679800000|2022-07-01 12:50:00|5616.78|5616.78|5620.37|5620.37|5625|5625|5615.75|5615.75|0
1656680100000|2022-07-01 12:55:00|5620.52|5620.52|5623.91|5623.91|5626.66|5626.66|5620.52|5620.52|0
1656680400000|2022-07-01 13:00:00|5624.62|5624.62|5629.6|5629.6|5638.23|5638.23|5624.57|5624.57|0
1656680700000|2022-07-01 13:05:00|5629.75|5629.75|5620.73|5620.73|5630.51|5630.51|5620.73|5620.73|0
1656681000000|2022-07-01 13:10:00|5620.92|5620.92|5622.64|5622.64|5624.05|5624.05|5618.53|5618.53|0
1656681300000|2022-07-01 13:15:00|5622.71|5622.71|5625.87|5625.87|5628.01|5628.01|5621.51|5621.51|0
1656681600000|2022-07-01 13:20:00|5625.57|5625.57|5618.4|5618.4|5625.57|5625.57|5618.4|5618.4|0
1656681900000|2022-07-01 13:25:00|5618.26|5618.26|5611.7|5611.7|5620.38|5620.38|5610.61|5610.61|0
1656682200000|2022-07-01 13:30:00|5611.64|5611.64|5629.87|5629.87|5637.93|5637.93|5609.92|5609.92|0
1656682500000|2022-07-01 13:35:00|5629.71|5629.71|5632.98|5632.98|5637.8|5637.8|5621.69|5621.69|0
1656682800000|2022-07-01 13:40:00|5632.77|5632.77|5647.6|5647.6|5651.77|5651.77|5632.68|5632.68|0
1656683100000|2022-07-01 13:45:00|5647.3|5647.3|5684.44|5684.44|5685.27|5685.27|5644.82|5644.82|0
1656683400000|2022-07-01 13:50:00|5684.5|5684.5|5690.74|5690.74|5699.16|5699.16|5684.42|5684.42|0
1656683700000|2022-07-01 13:55:00|5690.6|5690.6|5696.07|5696.07|5703.2|5703.2|5690.34|5690.34|0
1656684000000|2022-07-01 14:00:00|5696.79|5696.79|5686.57|5686.57|5705.43|5705.43|5686.57|5686.57|0
1656684300000|2022-07-01 14:05:00|5686.76|5686.76|5705.23|5705.23|5705.23|5705.23|5686.69|5686.69|0
1656684600000|2022-07-01 14:10:00|5705.46|5705.46|5688.41|5688.41|5707.68|5707.68|5684.62|5684.62|0
1656684900000|2022-07-01 14:15:00|5688.2|5688.2|5693.25|5693.25|5694.31|5694.31|5685.21|5685.21|0
1656685200000|2022-07-01 14:20:00|5692.88|5692.88|5687.26|5687.26|5697.15|5697.15|5687.14|5687.14|0
1656685500000|2022-07-01 14:25:00|5686.89|5686.89|5663.22|5663.22|5686.89|5686.89|5660.1|5660.1|0
1656685800000|2022-07-01 14:30:00|5663.06|5663.06|5651.15|5651.15|5665.44|5665.44|5650.66|5650.66|0
1656686100000|2022-07-01 14:35:00|5651.21|5651.21|5622.86|5622.86|5651.93|5651.93|5622.59|5622.59|0
1656686400000|2022-07-01 14:40:00|5622.76|5622.76|5635.44|5635.44|5635.6|5635.6|5622.49|5622.49|0
1656686700000|2022-07-01 14:45:00|5635.25|5635.25|5641.93|5641.93|5648.34|5648.34|5631.68|5631.68|0
1656687000000|2022-07-01 14:50:00|5642.01|5642.01|5638.13|5638.13|5642.19|5642.19|5625.62|5625.62|0
1656687300000|2022-07-01 14:55:00|5637.77|5637.77|5646.55|5646.55|5650.21|5650.21|5634.77|5634.77|0
1656687600000|2022-07-01 15:00:00|5646.36|5646.36|5643.98|5643.98|5648.7|5648.7|5639.96|5639.96|0
1656687900000|2022-07-01 15:05:00|5644.06|5644.06|5669.8|5669.8|5669.8|5669.8|5643.19|5643.19|0
1656688200000|2022-07-01 15:10:00|5669.83|5669.83|5679.69|5679.69|5679.93|5679.93|5666.01|5666.01|0
1656688500000|2022-07-01 15:15:00|5679.88|5679.88|5673.74|5673.74|5684.77|5684.77|5673.74|5673.74|0
1656688800000|2022-07-01 15:20:00|5674.1|5674.1|5666.04|5666.04|5675.21|5675.21|5665.62|5665.62|0
1656689100000|2022-07-01 15:25:00|5665.86|5665.86|5658.89|5658.89|5667.29|5667.29|5657.64|5657.64|0
1656918900000|2022-07-04 07:15:00|5715.98|5715.98|5720.17|5720.17|5724.75|5724.75|5715.45|5715.45|0
1656919200000|2022-07-04 07:20:00|5720.09|5720.09|5721.82|5721.82|5722.95|5722.95|5713.41|5713.41|0
1656919500000|2022-07-04 07:25:00|5721.26|5721.26|5720.1|5720.1|5722.42|5722.42|5708.84|5708.84|0
1656919800000|2022-07-04 07:30:00|5720.46|5720.46|5685.13|5685.13|5721.29|5721.29|5685.13|5685.13|0
1656920100000|2022-07-04 07:35:00|5682.91|5682.91|5683.47|5683.47|5690.67|5690.67|5680.07|5680.07|0
1656920400000|2022-07-04 07:40:00|5683.92|5683.92|5673.11|5673.11|5688.43|5688.43|5672.79|5672.79|0
1656920700000|2022-07-04 07:45:00|5672.89|5672.89|5665.46|5665.46|5672.89|5672.89|5664.6|5664.6|0
1656921000000|2022-07-04 07:50:00|5664.39|5664.39|5660.62|5660.62|5668.05|5668.05|5660.62|5660.62|0
1656921300000|2022-07-04 07:55:00|5660.43|5660.43|5663.27|5663.27|5663.27|5663.27|5656.35|5656.35|0
1656921600000|2022-07-04 08:00:00|5663.2|5663.2|5654.33|5654.33|5663.2|5663.2|5652.23|5652.23|0
1656921900000|2022-07-04 08:05:00|5654.1|5654.1|5664.96|5664.96|5666.27|5666.27|5651.87|5651.87|0
1656922200000|2022-07-04 08:10:00|5665.01|5665.01|5666.81|5666.81|5667.89|5667.89|5661.47|5661.47|0
1656922500000|2022-07-04 08:15:00|5666.54|5666.54|5662.47|5662.47|5666.54|5666.54|5662.34|5662.34|0
1656922800000|2022-07-04 08:20:00|5662.83|5662.83|5652.15|5652.15|5663.05|5663.05|5649.73|5649.73|0
1656923100000|2022-07-04 08:25:00|5652.06|5652.06|5662.37|5662.37|5663.19|5663.19|5651.97|5651.97|0
1656923400000|2022-07-04 08:30:00|5661.65|5661.65|5660.03|5660.03|5666.36|5666.36|5658.46|5658.46|0
1656923700000|2022-07-04 08:35:00|5659.14|5659.14|5658.31|5658.31|5661.57|5661.57|5656.5|5656.5|0
1656924000000|2022-07-04 08:40:00|5658.12|5658.12|5641.58|5641.58|5658.12|5658.12|5640.32|5640.32|0
1656924300000|2022-07-04 08:45:00|5641.87|5641.87|5639.86|5639.86|5641.97|5641.97|5637.78|5637.78|0
1656924600000|2022-07-04 08:50:00|5639.92|5639.92|5647.22|5647.22|5647.22|5647.22|5638.09|5638.09|0
1656924900000|2022-07-04 08:55:00|5646.5|5646.5|5652.2|5652.2|5652.2|5652.2|5646.44|5646.44|0
1656925200000|2022-07-04 09:00:00|5652.05|5652.05|5647.57|5647.57|5654.83|5654.83|5645.38|5645.38|0
1656925500000|2022-07-04 09:05:00|5647.87|5647.87|5654.44|5654.44|5654.62|5654.62|5644.44|5644.44|0
1656925800000|2022-07-04 09:10:00|5654.52|5654.52|5666.23|5666.23|5666.23|5666.23|5653.27|5653.27|0
1656926100000|2022-07-04 09:15:00|5666.27|5666.27|5664.91|5664.91|5668.45|5668.45|5664.36|5664.36|0
1656926400000|2022-07-04 09:20:00|5664.71|5664.71|5677.49|5677.49|5677.49|5677.49|5664.71|5664.71|0
1656926700000|2022-07-04 09:25:00|5677.19|5677.19|5677.87|5677.87|5680.15|5680.15|5672.49|5672.49|0
1656927000000|2022-07-04 09:30:00|5678.03|5678.03|5692.62|5692.62|5696.08|5696.08|5677.44|5677.44|0
1656927300000|2022-07-04 09:35:00|5692.29|5692.29|5695.74|5695.74|5698.78|5698.78|5692.29|5692.29|0
1656927600000|2022-07-04 09:40:00|5695.44|5695.44|5685.41|5685.41|5695.44|5695.44|5685.41|5685.41|0
1656927900000|2022-07-04 09:45:00|5684.68|5684.68|5680.71|5680.71|5684.96|5684.96|5677.31|5677.31|0
1656928200000|2022-07-04 09:50:00|5680.52|5680.52|5687.76|5687.76|5687.76|5687.76|5680.52|5680.52|0
1656928500000|2022-07-04 09:55:00|5688.17|5688.17|5684.53|5684.53|5689.83|5689.83|5684.53|5684.53|0
1656928800000|2022-07-04 10:00:00|5684.18|5684.18|5671.06|5671.06|5684.61|5684.61|5670.36|5670.36|0
1656929100000|2022-07-04 10:05:00|5671.1|5671.1|5671.63|5671.63|5675.33|5675.33|5668.51|5668.51|0
1656929400000|2022-07-04 10:10:00|5671.33|5671.33|5678.2|5678.2|5678.87|5678.87|5670.24|5670.24|0
1656929700000|2022-07-04 10:15:00|5678.47|5678.47|5686.66|5686.66|5686.81|5686.81|5677.16|5677.16|0
1656930000000|2022-07-04 10:20:00|5686.82|5686.82|5687.7|5687.7|5687.7|5687.7|5684.48|5684.48|0
1656930300000|2022-07-04 10:25:00|5687.34|5687.34|5697.75|5697.75|5698.34|5698.34|5686.26|5686.26|0
1656930600000|2022-07-04 10:30:00|5697.45|5697.45|5687.16|5687.16|5697.78|5697.78|5685.6|5685.6|0
1656930900000|2022-07-04 10:35:00|5686.97|5686.97|5691.39|5691.39|5695.83|5695.83|5685.11|5685.11|0
1656931200000|2022-07-04 10:40:00|5691.08|5691.08|5690.41|5690.41|5692.77|5692.77|5687.81|5687.81|0
1656931500000|2022-07-04 10:45:00|5690.45|5690.45|5685.01|5685.01|5690.45|5690.45|5681.32|5681.32|0
1656931800000|2022-07-04 10:50:00|5685.38|5685.38|5681.39|5681.39|5690.62|5690.62|5681.39|5681.39|0
1656932100000|2022-07-04 10:55:00|5681.36|5681.36|5686.73|5686.73|5688.93|5688.93|5680.61|5680.61|0
1656932400000|2022-07-04 11:00:00|5686.78|5686.78|5690.47|5690.47|5692.47|5692.47|5686.74|5686.74|0
1656932700000|2022-07-04 11:05:00|5690.4|5690.4|5685.08|5685.08|5690.4|5690.4|5683.25|5683.25|0
1656933000000|2022-07-04 11:10:00|5684.62|5684.62|5677.9|5677.9|5684.62|5684.62|5677.9|5677.9|0
1656933300000|2022-07-04 11:15:00|5677.47|5677.47|5672.79|5672.79|5678.15|5678.15|5670.86|5670.86|0
1656933600000|2022-07-04 11:20:00|5672.56|5672.56|5674.58|5674.58|5675.25|5675.25|5672.56|5672.56|0
1656933900000|2022-07-04 11:25:00|5674.95|5674.95|5674.11|5674.11|5675.42|5675.42|5672.69|5672.69|0
1656934200000|2022-07-04 11:30:00|5674.19|5674.19|5676.87|5676.87|5678.27|5678.27|5673.95|5673.95|0
1656934500000|2022-07-04 11:35:00|5676.69|5676.69|5673.66|5673.66|5676.69|5676.69|5673.26|5673.26|0
1656934800000|2022-07-04 11:40:00|5673.39|5673.39|5670.63|5670.63|5673.55|5673.55|5670.29|5670.29|0
1656935100000|2022-07-04 11:45:00|5670.32|5670.32|5658.34|5658.34|5670.32|5670.32|5658.34|5658.34|0
1656935400000|2022-07-04 11:50:00|5658.3|5658.3|5652.74|5652.74|5658.3|5658.3|5652.26|5652.26|0
1656935700000|2022-07-04 11:55:00|5652.93|5652.93|5653.99|5653.99|5669.61|5669.61|5651.01|5651.01|0
1656936000000|2022-07-04 12:00:00|5653.86|5653.86|5651.28|5651.28|5654.44|5654.44|5643.59|5643.59|0
1656936300000|2022-07-04 12:05:00|5650.92|5650.92|5646.92|5646.92|5650.92|5650.92|5644.92|5644.92|0
1656936600000|2022-07-04 12:10:00|5646.56|5646.56|5648.45|5648.45|5649.33|5649.33|5645.85|5645.85|0
1656936900000|2022-07-04 12:15:00|5648.27|5648.27|5647.44|5647.44|5648.71|5648.71|5645.57|5645.57|0
1656937200000|2022-07-04 12:20:00|5647.29|5647.29|5646.87|5646.87|5648.01|5648.01|5644.41|5644.41|0
1656937500000|2022-07-04 12:25:00|5646.95|5646.95|5642.09|5642.09|5647.96|5647.96|5642|5642|0
1656937800000|2022-07-04 12:30:00|5642.16|5642.16|5645.98|5645.98|5645.98|5645.98|5641.88|5641.88|0
1656938100000|2022-07-04 12:35:00|5646.34|5646.34|5646.53|5646.53|5646.83|5646.83|5643.23|5643.23|0
1656938400000|2022-07-04 12:40:00|5646.17|5646.17|5648.81|5648.81|5651.55|5651.55|5645.56|5645.56|0
1656938700000|2022-07-04 12:45:00|5648.87|5648.87|5640.54|5640.54|5652.2|5652.2|5640.15|5640.15|0
1656939000000|2022-07-04 12:50:00|5640.47|5640.47|5651.63|5651.63|5651.63|5651.63|5639.8|5639.8|0
1656939300000|2022-07-04 12:55:00|5651.78|5651.78|5652.18|5652.18|5653.01|5653.01|5650.9|5650.9|0
1656939600000|2022-07-04 13:00:00|5652.15|5652.15|5652.2|5652.2|5652.98|5652.98|5647.77|5647.77|0
1656939900000|2022-07-04 13:05:00|5652.06|5652.06|5648.59|5648.59|5653.76|5653.76|5643.68|5643.68|0
1656940200000|2022-07-04 13:10:00|5648.39|5648.39|5648.79|5648.79|5650.46|5650.46|5647.69|5647.69|0
1656940500000|2022-07-04 13:15:00|5648.56|5648.56|5651.89|5651.89|5653.8|5653.8|5647.46|5647.46|0
1656940800000|2022-07-04 13:20:00|5651.56|5651.56|5652.12|5652.12|5652.52|5652.52|5649.56|5649.56|0
1656941100000|2022-07-04 13:25:00|5651.88|5651.88|5645.49|5645.49|5651.88|5651.88|5645.16|5645.16|0
1656941400000|2022-07-04 13:30:00|5645.18|5645.18|5634.31|5634.31|5646.12|5646.12|5632.22|5632.22|0
1656941700000|2022-07-04 13:35:00|5634.5|5634.5|5633.06|5633.06|5637.49|5637.49|5630.45|5630.45|0
1656942000000|2022-07-04 13:40:00|5632.93|5632.93|5633.88|5633.88|5634.2|5634.2|5627.16|5627.16|0
1656942300000|2022-07-04 13:45:00|5633.93|5633.93|5639.01|5639.01|5641.52|5641.52|5633.9|5633.9|0
1656942600000|2022-07-04 13:50:00|5637.93|5637.93|5629.62|5629.62|5638.59|5638.59|5629.62|5629.62|0
1656942900000|2022-07-04 13:55:00|5629.81|5629.81|5630.51|5630.51|5632.51|5632.51|5628.4|5628.4|0
1656943200000|2022-07-04 14:00:00|5630.15|5630.15|5623.49|5623.49|5630.71|5630.71|5612.66|5612.66|0
1656943500000|2022-07-04 14:05:00|5623.62|5623.62|5624.79|5624.79|5627.71|5627.71|5619.74|5619.74|0
1656943800000|2022-07-04 14:10:00|5625.54|5625.54|5629.91|5629.91|5632.31|5632.31|5625.23|5625.23|0
1656944100000|2022-07-04 14:15:00|5629.73|5629.73|5631.51|5631.51|5631.57|5631.57|5625.41|5625.41|0
1656944400000|2022-07-04 14:20:00|5631.31|5631.31|5628.14|5628.14|5631.41|5631.41|5625.6|5625.6|0
1656944700000|2022-07-04 14:25:00|5627.76|5627.76|5627.23|5627.23|5628.69|5628.69|5623.93|5623.93|0
1656945000000|2022-07-04 14:30:00|5627.49|5627.49|5628.52|5628.52|5628.92|5628.92|5622.69|5622.69|0
1656945300000|2022-07-04 14:35:00|5628.8|5628.8|5614.56|5614.56|5628.8|5628.8|5608.85|5608.85|0
1656945600000|2022-07-04 14:40:00|5614.76|5614.76|5606.32|5606.32|5614.76|5614.76|5602.29|5602.29|0
1656945900000|2022-07-04 14:45:00|5606.41|5606.41|5609.28|5609.28|5615.53|5615.53|5604.53|5604.53|0
1656946200000|2022-07-04 14:50:00|5609.43|5609.43|5613.09|5613.09|5616.28|5616.28|5607.31|5607.31|0
1656946500000|2022-07-04 14:55:00|5613.29|5613.29|5610.23|5610.23|5617.17|5617.17|5610.23|5610.23|0
1656946800000|2022-07-04 15:00:00|5610.31|5610.31|5610.02|5610.02|5612.68|5612.68|5607.88|5607.88|0
1656947100000|2022-07-04 15:05:00|5609.96|5609.96|5614.12|5614.12|5615.47|5615.47|5608.69|5608.69|0
1656947400000|2022-07-04 15:10:00|5614.25|5614.25|5611.76|5611.76|5615.91|5615.91|5609.81|5609.81|0
1656947700000|2022-07-04 15:15:00|5611.81|5611.81|5603.92|5603.92|5611.92|5611.92|5602.21|5602.21|0
1656948000000|2022-07-04 15:20:00|5603.86|5603.86|5597.83|5597.83|5606.95|5606.95|5596.75|5596.75|0
1656948300000|2022-07-04 15:25:00|5598.52|5598.52|5598.5|5598.5|5601.67|5601.67|5597.23|5597.23|0
1657005300000|2022-07-05 07:15:00|5620.55|5620.55|5647.56|5647.56|5647.8|5647.8|5619.47|5619.47|0
1657005600000|2022-07-05 07:20:00|5646.13|5646.13|5646.45|5646.45|5652.74|5652.74|5644.77|5644.77|0
1657005900000|2022-07-05 07:25:00|5646.08|5646.08|5632.22|5632.22|5650.98|5650.98|5632.22|5632.22|0
1657006200000|2022-07-05 07:30:00|5632.52|5632.52|5625.87|5625.87|5638.06|5638.06|5625.83|5625.83|0
1657006500000|2022-07-05 07:35:00|5625.81|5625.81|5608.16|5608.16|5625.81|5625.81|5608.16|5608.16|0
1657006800000|2022-07-05 07:40:00|5608.09|5608.09|5606.96|5606.96|5611.1|5611.1|5606.21|5606.21|0
1657007100000|2022-07-05 07:45:00|5606.47|5606.47|5596.41|5596.41|5607.69|5607.69|5596.11|5596.11|0
1657007400000|2022-07-05 07:50:00|5596.21|5596.21|5592.63|5592.63|5596.41|5596.41|5583.88|5583.88|0
1657007700000|2022-07-05 07:55:00|5592.82|5592.82|5577.22|5577.22|5597.53|5597.53|5577.01|5577.01|0
1657008000000|2022-07-05 08:00:00|5577.25|5577.25|5573.99|5573.99|5583.45|5583.45|5573.41|5573.41|0
1657008300000|2022-07-05 08:05:00|5573.79|5573.79|5549.45|5549.45|5575.03|5575.03|5548.82|5548.82|0
1657008600000|2022-07-05 08:10:00|5549.22|5549.22|5540.13|5540.13|5551.7|5551.7|5538.2|5538.2|0
1657008900000|2022-07-05 08:15:00|5539.82|5539.82|5531.17|5531.17|5543.13|5543.13|5531.17|5531.17|0
1657009200000|2022-07-05 08:20:00|5531.1|5531.1|5524.62|5524.62|5536.73|5536.73|5519.92|5519.92|0
1657009500000|2022-07-05 08:25:00|5523.9|5523.9|5526.85|5526.85|5531.51|5531.51|5522.91|5522.91|0
1657009800000|2022-07-05 08:30:00|5526.64|5526.64|5535.96|5535.96|5536.27|5536.27|5524.75|5524.75|0
1657010100000|2022-07-05 08:35:00|5536.55|5536.55|5520.39|5520.39|5536.86|5536.86|5519.26|5519.26|0
1657010400000|2022-07-05 08:40:00|5519.6|5519.6|5523.41|5523.41|5523.41|5523.41|5511.75|5511.75|0
1657010700000|2022-07-05 08:45:00|5523.48|5523.48|5510.17|5510.17|5523.48|5523.48|5509.02|5509.02|0
1657011000000|2022-07-05 08:50:00|5510.04|5510.04|5515.52|5515.52|5517.24|5517.24|5510.04|5510.04|0
1657011300000|2022-07-05 08:55:00|5515.37|5515.37|5509.5|5509.5|5519.87|5519.87|5508.41|5508.41|0
1657011600000|2022-07-05 09:00:00|5509.69|5509.69|5514.61|5514.61|5515.89|5515.89|5509.69|5509.69|0
1657011900000|2022-07-05 09:05:00|5514.74|5514.74|5514.81|5514.81|5516.99|5516.99|5511.18|5511.18|0
1657012200000|2022-07-05 09:10:00|5514.89|5514.89|5528.33|5528.33|5528.33|5528.33|5510.8|5510.8|0
1657012500000|2022-07-05 09:15:00|5528.21|5528.21|5533.18|5533.18|5538.5|5538.5|5526.99|5526.99|0
1657012800000|2022-07-05 09:20:00|5532.88|5532.88|5520.82|5520.82|5532.88|5532.88|5520.35|5520.35|0
1657013100000|2022-07-05 09:25:00|5521.72|5521.72|5517.2|5517.2|5522.14|5522.14|5515.22|5515.22|0
1657013400000|2022-07-05 09:30:00|5517.46|5517.46|5506.98|5506.98|5517.46|5517.46|5506.75|5506.75|0
1657013700000|2022-07-05 09:35:00|5506.79|5506.79|5517.1|5517.1|5517.1|5517.1|5506.31|5506.31|0
1657014000000|2022-07-05 09:40:00|5517.82|5517.82|5516.98|5516.98|5522.86|5522.86|5514.34|5514.34|0
1657014300000|2022-07-05 09:45:00|5516.65|5516.65|5500.93|5500.93|5516.77|5516.77|5500.33|5500.33|0
1657014600000|2022-07-05 09:50:00|5500.85|5500.85|5506.35|5506.35|5506.35|5506.35|5500.78|5500.78|0
1657014900000|2022-07-05 09:55:00|5507.16|5507.16|5513.98|5513.98|5517.49|5517.49|5507.14|5507.14|0
1657015200000|2022-07-05 10:00:00|5514.34|5514.34|5510.3|5510.3|5514.34|5514.34|5508.65|5508.65|0
1657015500000|2022-07-05 10:05:00|5509.7|5509.7|5519.07|5519.07|5519.61|5519.61|5509.7|5509.7|0
1657015800000|2022-07-05 10:10:00|5519.11|5519.11|5519.73|5519.73|5521.52|5521.52|5515.12|5515.12|0
1657016100000|2022-07-05 10:15:00|5520|5520|5511.02|5511.02|5520|5520|5511.02|5511.02|0
1657016400000|2022-07-05 10:20:00|5510.96|5510.96|5515.64|5515.64|5516.54|5516.54|5510.43|5510.43|0
1657016700000|2022-07-05 10:25:00|5515.72|5515.72|5509.63|5509.63|5516.18|5516.18|5509.63|5509.63|0
1657017000000|2022-07-05 10:30:00|5509.82|5509.82|5520.09|5520.09|5520.09|5520.09|5509.77|5509.77|0
1657017300000|2022-07-05 10:35:00|5520|5520|5523.5|5523.5|5523.5|5523.5|5515.99|5515.99|0
1657017600000|2022-07-05 10:40:00|5523.6|5523.6|5525.97|5525.97|5525.97|5525.97|5519.82|5519.82|0
1657017900000|2022-07-05 10:45:00|5525.89|5525.89|5519.31|5519.31|5525.97|5525.97|5517.25|5517.25|0
1657018200000|2022-07-05 10:50:00|5519.54|5519.54|5532.55|5532.55|5534.01|5534.01|5518.73|5518.73|0
1657018500000|2022-07-05 10:55:00|5532.74|5532.74|5531.15|5531.15|5535.47|5535.47|5530.86|5530.86|0
1657018800000|2022-07-05 11:00:00|5531.89|5531.89|5532.37|5532.37|5534.52|5534.52|5531.14|5531.14|0
1657019100000|2022-07-05 11:05:00|5532.47|5532.47|5525.88|5525.88|5535.02|5535.02|5525.13|5525.13|0
1657019400000|2022-07-05 11:10:00|5526.24|5526.24|5526.86|5526.86|5533.69|5533.69|5526.12|5526.12|0
1657019700000|2022-07-05 11:15:00|5526.26|5526.26|5510.62|5510.62|5526.75|5526.75|5506.69|5506.69|0
1657020000000|2022-07-05 11:20:00|5510.8|5510.8|5514.54|5514.54|5516.62|5516.62|5510.8|5510.8|0
1657020300000|2022-07-05 11:25:00|5514.9|5514.9|5513.92|5513.92|5516.23|5516.23|5512.16|5512.16|0
1657020600000|2022-07-05 11:30:00|5514.22|5514.22|5511.58|5511.58|5518.16|5518.16|5511.58|5511.58|0
1657020900000|2022-07-05 11:35:00|5511.42|5511.42|5506.73|5506.73|5511.83|5511.83|5505.64|5505.64|0
1657021200000|2022-07-05 11:40:00|5506.79|5506.79|5503.1|5503.1|5507.06|5507.06|5502.91|5502.91|0
1657021500000|2022-07-05 11:45:00|5502.02|5502.02|5486.21|5486.21|5503.6|5503.6|5486.21|5486.21|0
1657021800000|2022-07-05 11:50:00|5485.98|5485.98|5467.57|5467.57|5485.98|5485.98|5467.57|5467.57|0
1657022100000|2022-07-05 11:55:00|5466.97|5466.97|5457.43|5457.43|5468.77|5468.77|5455.25|5455.25|0
1657022400000|2022-07-05 12:00:00|5457.49|5457.49|5455.59|5455.59|5460.47|5460.47|5454.5|5454.5|0
1657022700000|2022-07-05 12:05:00|5455.54|5455.54|5434.87|5434.87|5455.9|5455.9|5434.87|5434.87|0
1657023000000|2022-07-05 12:10:00|5434.8|5434.8|5425.56|5425.56|5438.46|5438.46|5425.56|5425.56|0
1657023300000|2022-07-05 12:15:00|5425.11|5425.11|5417.9|5417.9|5425.11|5425.11|5417.39|5417.39|0
1657023600000|2022-07-05 12:20:00|5417.77|5417.77|5422.45|5422.45|5424.49|5424.49|5411.58|5411.58|0
1657023900000|2022-07-05 12:25:00|5422.83|5422.83|5427.78|5427.78|5432.71|5432.71|5422.15|5422.15|0
1657024200000|2022-07-05 12:30:00|5427.4|5427.4|5415.73|5415.73|5427.61|5427.61|5414.02|5414.02|0
1657024500000|2022-07-05 12:35:00|5415.82|5415.82|5418.83|5418.83|5419.03|5419.03|5407.48|5407.48|0
1657024800000|2022-07-05 12:40:00|5418.6|5418.6|5432.71|5432.71|5432.97|5432.97|5418.6|5418.6|0
1657025100000|2022-07-05 12:45:00|5432.94|5432.94|5422.11|5422.11|5435.56|5435.56|5422.11|5422.11|0
1657025400000|2022-07-05 12:50:00|5421.5|5421.5|5415.2|5415.2|5422.59|5422.59|5413.91|5413.91|0
1657025700000|2022-07-05 12:55:00|5415.28|5415.28|5422.98|5422.98|5424|5424|5412.01|5412.01|0
1657026000000|2022-07-05 13:00:00|5423.11|5423.11|5421.69|5421.69|5427.49|5427.49|5421.42|5421.42|0
1657026300000|2022-07-05 13:05:00|5421.61|5421.61|5413.55|5413.55|5424.56|5424.56|5412.18|5412.18|0
1657026600000|2022-07-05 13:10:00|5413.85|5413.85|5413.75|5413.75|5417.68|5417.68|5410.91|5410.91|0
1657026900000|2022-07-05 13:15:00|5413.78|5413.78|5406.3|5406.3|5420.3|5420.3|5406.3|5406.3|0
1657027200000|2022-07-05 13:20:00|5406.6|5406.6|5414.28|5414.28|5415.38|5415.38|5406.6|5406.6|0
1657027500000|2022-07-05 13:25:00|5414.08|5414.08|5425.28|5425.28|5425.28|5425.28|5411.11|5411.11|0
1657027800000|2022-07-05 13:30:00|5425.8|5425.8|5407.11|5407.11|5430.79|5430.79|5393.77|5393.77|0
1657028100000|2022-07-05 13:35:00|5407.49|5407.49|5385.61|5385.61|5407.49|5407.49|5385.61|5385.61|0
1657028400000|2022-07-05 13:40:00|5385.53|5385.53|5399.36|5399.36|5412.19|5412.19|5385.17|5385.17|0
1657028700000|2022-07-05 13:45:00|5399.1|5399.1|5431.09|5431.09|5443.4|5443.4|5392.76|5392.76|0
1657029000000|2022-07-05 13:50:00|5431.32|5431.32|5422.64|5422.64|5436.12|5436.12|5418.98|5418.98|0
1657029300000|2022-07-05 13:55:00|5422.87|5422.87|5424|5424|5426.4|5426.4|5413.55|5413.55|0
1657029600000|2022-07-05 14:00:00|5424.21|5424.21|5415.5|5415.5|5444.32|5444.32|5415.19|5415.19|0
1657029900000|2022-07-05 14:05:00|5415.31|5415.31|5422.08|5422.08|5423.89|5423.89|5410.48|5410.48|0
1657030200000|2022-07-05 14:10:00|5422.68|5422.68|5453.23|5453.23|5453.23|5453.23|5421.16|5421.16|0
1657030500000|2022-07-05 14:15:00|5453.29|5453.29|5444.78|5444.78|5453.29|5453.29|5443.08|5443.08|0
1657030800000|2022-07-05 14:20:00|5444.66|5444.66|5446.27|5446.27|5453.41|5453.41|5442.99|5442.99|0
1657031100000|2022-07-05 14:25:00|5446.01|5446.01|5448.13|5448.13|5448.85|5448.85|5433.93|5433.93|0
1657031400000|2022-07-05 14:30:00|5447.94|5447.94|5456.18|5456.18|5462.47|5462.47|5443.91|5443.91|0
1657031700000|2022-07-05 14:35:00|5456.28|5456.28|5480.2|5480.2|5483.8|5483.8|5456.21|5456.21|0
1657032000000|2022-07-05 14:40:00|5480.35|5480.35|5476.05|5476.05|5493.23|5493.23|5476.05|5476.05|0
1657032300000|2022-07-05 14:45:00|5475.96|5475.96|5463.51|5463.51|5476.04|5476.04|5453.12|5453.12|0
1657032600000|2022-07-05 14:50:00|5463.44|5463.44|5460.95|5460.95|5466.03|5466.03|5460.61|5460.61|0
1657032900000|2022-07-05 14:55:00|5461.33|5461.33|5466.5|5466.5|5473.43|5473.43|5460.39|5460.39|0
1657033200000|2022-07-05 15:00:00|5466.66|5466.66|5459.47|5459.47|5466.81|5466.81|5453.04|5453.04|0
1657033500000|2022-07-05 15:05:00|5459.51|5459.51|5462.77|5462.77|5463.21|5463.21|5456.03|5456.03|0
1657033800000|2022-07-05 15:10:00|5462.71|5462.71|5459.45|5459.45|5464.31|5464.31|5457.51|5457.51|0
1657034100000|2022-07-05 15:15:00|5459.29|5459.29|5457.15|5457.15|5464.04|5464.04|5456.02|5456.02|0
1657034400000|2022-07-05 15:20:00|5457.2|5457.2|5449.92|5449.92|5461|5461|5447.92|5447.92|0
1657034700000|2022-07-05 15:25:00|5449.74|5449.74|5444.19|5444.19|5453.76|5453.76|5442.67|5442.67|0
1657091700000|2022-07-06 07:15:00|5572.44|5572.44|5573.9|5573.9|5582.9|5582.9|5563.63|5563.63|0
1657092000000|2022-07-06 07:20:00|5574.37|5574.37|5621.67|5621.67|5622.34|5622.34|5574.37|5574.37|0
1657092300000|2022-07-06 07:25:00|5621.73|5621.73|5620.21|5620.21|5631.9|5631.9|5617.46|5617.46|0
1657092600000|2022-07-06 07:30:00|5619.83|5619.83|5623.27|5623.27|5631.45|5631.45|5618.42|5618.42|0
1657092900000|2022-07-06 07:35:00|5623.63|5623.63|5633.93|5633.93|5639.84|5639.84|5619.49|5619.49|0
1657093200000|2022-07-06 07:40:00|5633.84|5633.84|5628.76|5628.76|5639.01|5639.01|5626.82|5626.82|0
1657093500000|2022-07-06 07:45:00|5628.44|5628.44|5619.53|5619.53|5629.73|5629.73|5616.76|5616.76|0
1657093800000|2022-07-06 07:50:00|5618.45|5618.45|5620.86|5620.86|5628.92|5628.92|5617.98|5617.98|0
1657094100000|2022-07-06 07:55:00|5620.67|5620.67|5617.58|5617.58|5625.87|5625.87|5616.04|5616.04|0
1657094400000|2022-07-06 08:00:00|5617.39|5617.39|5611.94|5611.94|5633.92|5633.92|5611.86|5611.86|0
1657094700000|2022-07-06 08:05:00|5611.54|5611.54|5626.1|5626.1|5627.57|5627.57|5606.07|5606.07|0
1657095000000|2022-07-06 08:10:00|5626.58|5626.58|5626.64|5626.64|5631.05|5631.05|5625.53|5625.53|0
1657095300000|2022-07-06 08:15:00|5626.44|5626.44|5615.92|5615.92|5627.8|5627.8|5615.92|5615.92|0
1657095600000|2022-07-06 08:20:00|5616.11|5616.11|5605.82|5605.82|5616.18|5616.18|5603.21|5603.21|0
1657095900000|2022-07-06 08:25:00|5606.2|5606.2|5596.92|5596.92|5606.95|5606.95|5596.92|5596.92|0
1657096200000|2022-07-06 08:30:00|5596.96|5596.96|5605.32|5605.32|5605.32|5605.32|5588.79|5588.79|0
1657096500000|2022-07-06 08:35:00|5605.64|5605.64|5616.91|5616.91|5618.47|5618.47|5602.5|5602.5|0
1657096800000|2022-07-06 08:40:00|5617.07|5617.07|5606.88|5606.88|5618.19|5618.19|5603.95|5603.95|0
1657097100000|2022-07-06 08:45:00|5607.08|5607.08|5590.67|5590.67|5607.08|5607.08|5589.15|5589.15|0
1657097400000|2022-07-06 08:50:00|5590.8|5590.8|5597.54|5597.54|5600.48|5600.48|5590|5590|0
1657097700000|2022-07-06 08:55:00|5597.41|5597.41|5586.55|5586.55|5597.86|5597.86|5586.55|5586.55|0
1657098000000|2022-07-06 09:00:00|5586.2|5586.2|5569.92|5569.92|5586.2|5586.2|5569.56|5569.56|0
1657098300000|2022-07-06 09:05:00|5569.2|5569.2|5567.07|5567.07|5570.01|5570.01|5563.29|5563.29|0
1657098600000|2022-07-06 09:10:00|5567.16|5567.16|5562.94|5562.94|5572.13|5572.13|5559.26|5559.26|0
1657098900000|2022-07-06 09:15:00|5562.67|5562.67|5559.39|5559.39|5563.49|5563.49|5555.74|5555.74|0
1657099200000|2022-07-06 09:20:00|5559.44|5559.44|5563.74|5563.74|5566.67|5566.67|5557.27|5557.27|0
1657099500000|2022-07-06 09:25:00|5564.19|5564.19|5572.95|5572.95|5574.05|5574.05|5564.19|5564.19|0
1657099800000|2022-07-06 09:30:00|5573.51|5573.51|5562.32|5562.32|5575.47|5575.47|5561.48|5561.48|0
1657100100000|2022-07-06 09:35:00|5562.39|5562.39|5560.04|5560.04|5565.19|5565.19|5560.04|5560.04|0
1657100400000|2022-07-06 09:40:00|5559.63|5559.63|5556.65|5556.65|5560.43|5560.43|5556.46|5556.46|0
1657100700000|2022-07-06 09:45:00|5556.44|5556.44|5557.06|5557.06|5557.36|5557.36|5549.75|5549.75|0
1657101000000|2022-07-06 09:50:00|5558.25|5558.25|5565.86|5565.86|5569.57|5569.57|5557.64|5557.64|0
1657101300000|2022-07-06 09:55:00|5565.56|5565.56|5565.7|5565.7|5567.81|5567.81|5562.52|5562.52|0
1657101600000|2022-07-06 10:00:00|5565.51|5565.51|5564.44|5564.44|5567.26|5567.26|5563.62|5563.62|0
1657101900000|2022-07-06 10:05:00|5564.38|5564.38|5578.68|5578.68|5582.85|5582.85|5564.34|5564.34|0
1657102200000|2022-07-06 10:10:00|5579|5579|5579.89|5579.89|5580.08|5580.08|5575.16|5575.16|0
1657102500000|2022-07-06 10:15:00|5579.52|5579.52|5595.58|5595.58|5597.26|5597.26|5579.52|5579.52|0
1657102800000|2022-07-06 10:20:00|5595.51|5595.51|5598.81|5598.81|5598.81|5598.81|5589.05|5589.05|0
1657103100000|2022-07-06 10:25:00|5598.43|5598.43|5595.16|5595.16|5603.29|5603.29|5594.43|5594.43|0
1657103400000|2022-07-06 10:30:00|5594.41|5594.41|5598.34|5598.34|5602.87|5602.87|5594.41|5594.41|0
1657103700000|2022-07-06 10:35:00|5598.08|5598.08|5612.31|5612.31|5612.31|5612.31|5597.94|5597.94|0
1657104000000|2022-07-06 10:40:00|5612.12|5612.12|5597.03|5597.03|5612.12|5612.12|5596.52|5596.52|0
1657104300000|2022-07-06 10:45:00|5594.16|5594.16|5587.18|5587.18|5594.22|5594.22|5585.07|5585.07|0
1657104600000|2022-07-06 10:50:00|5587.54|5587.54|5576.83|5576.83|5588.32|5588.32|5576.83|5576.83|0
1657104900000|2022-07-06 10:55:00|5576.77|5576.77|5583.55|5583.55|5584.3|5584.3|5575.94|5575.94|0
1657105200000|2022-07-06 11:00:00|5583.29|5583.29|5581.22|5581.22|5583.29|5583.29|5577.54|5577.54|0
1657105500000|2022-07-06 11:05:00|5581.3|5581.3|5584.26|5584.26|5584.35|5584.35|5576.51|5576.51|0
1657105800000|2022-07-06 11:10:00|5584.14|5584.14|5587.81|5587.81|5589.24|5589.24|5582.91|5582.91|0
1657106100000|2022-07-06 11:15:00|5587.96|5587.96|5592.81|5592.81|5595.4|5595.4|5587.42|5587.42|0
1657106400000|2022-07-06 11:20:00|5592.74|5592.74|5589.62|5589.62|5592.81|5592.81|5587.18|5587.18|0
1657106700000|2022-07-06 11:25:00|5589.75|5589.75|5588.08|5588.08|5592.85|5592.85|5587.7|5587.7|0
1657107000000|2022-07-06 11:30:00|5587.78|5587.78|5595.37|5595.37|5595.67|5595.67|5587.42|5587.42|0
1657107300000|2022-07-06 11:35:00|5595.28|5595.28|5600.09|5600.09|5600.21|5600.21|5594.02|5594.02|0
1657107600000|2022-07-06 11:40:00|5599.67|5599.67|5594.01|5594.01|5599.67|5599.67|5592.85|5592.85|0
1657107900000|2022-07-06 11:45:00|5594.14|5594.14|5587.68|5587.68|5594.92|5594.92|5587.22|5587.22|0
1657108200000|2022-07-06 11:50:00|5587.97|5587.97|5595.26|5595.26|5595.26|5595.26|5587.97|5587.97|0
1657108500000|2022-07-06 11:55:00|5595.71|5595.71|5596.83|5596.83|5600.94|5600.94|5593.64|5593.64|0
1657108800000|2022-07-06 12:00:00|5596.23|5596.23|5571.93|5571.93|5596.23|5596.23|5569.44|5569.44|0
1657109100000|2022-07-06 12:05:00|5571.86|5571.86|5578.19|5578.19|5583.37|5583.37|5571.23|5571.23|0
1657109400000|2022-07-06 12:10:00|5578.04|5578.04|5578.51|5578.51|5578.74|5578.74|5571.73|5571.73|0
1657109700000|2022-07-06 12:15:00|5578.67|5578.67|5575.62|5575.62|5578.67|5578.67|5570.21|5570.21|0
1657110000000|2022-07-06 12:20:00|5575.82|5575.82|5581.95|5581.95|5583.85|5583.85|5575.82|5575.82|0
1657110300000|2022-07-06 12:25:00|5582.55|5582.55|5579.16|5579.16|5582.55|5582.55|5577.46|5577.46|0
1657110600000|2022-07-06 12:30:00|5579.25|5579.25|5585.61|5585.61|5588.13|5588.13|5579.02|5579.02|0
1657110900000|2022-07-06 12:35:00|5587.4|5587.4|5594.04|5594.04|5597.25|5597.25|5587.39|5587.39|0
1657111200000|2022-07-06 12:40:00|5594.42|5594.42|5600.66|5600.66|5600.66|5600.66|5588.33|5588.33|0
1657111500000|2022-07-06 12:45:00|5600.46|5600.46|5606.35|5606.35|5607.29|5607.29|5598.37|5598.37|0
1657111800000|2022-07-06 12:50:00|5607.43|5607.43|5604.81|5604.81|5608.24|5608.24|5603.34|5603.34|0
1657112100000|2022-07-06 12:55:00|5604.86|5604.86|5600.4|5600.4|5606.67|5606.67|5594.06|5594.06|0
1657112400000|2022-07-06 13:00:00|5600.21|5600.21|5608.59|5608.59|5611.17|5611.17|5598.7|5598.7|0
1657112700000|2022-07-06 13:05:00|5608.46|5608.46|5606.31|5606.31|5608.62|5608.62|5603.71|5603.71|0
1657113000000|2022-07-06 13:10:00|5606.07|5606.07|5603.23|5603.23|5611.55|5611.55|5602.9|5602.9|0
1657113300000|2022-07-06 13:15:00|5603.44|5603.44|5614.45|5614.45|5614.45|5614.45|5603.44|5603.44|0
1657113600000|2022-07-06 13:20:00|5615.17|5615.17|5632.76|5632.76|5633.7|5633.7|5613.74|5613.74|0
1657113900000|2022-07-06 13:25:00|5632.15|5632.15|5625.71|5625.71|5632.57|5632.57|5624.69|5624.69|0
1657114200000|2022-07-06 13:30:00|5625.62|5625.62|5627.19|5627.19|5641.53|5641.53|5616.92|5616.92|0
1657114500000|2022-07-06 13:35:00|5627.16|5627.16|5600.39|5600.39|5627.16|5627.16|5596.28|5596.28|0
1657114800000|2022-07-06 13:40:00|5600.76|5600.76|5612.36|5612.36|5619.26|5619.26|5600.76|5600.76|0
1657115100000|2022-07-06 13:45:00|5613.08|5613.08|5586.46|5586.46|5614.21|5614.21|5582.79|5582.79|0
1657115400000|2022-07-06 13:50:00|5585.76|5585.76|5595.68|5595.68|5596.34|5596.34|5582.36|5582.36|0
1657115700000|2022-07-06 13:55:00|5595.71|5595.71|5590.48|5590.48|5596.5|5596.5|5583.3|5583.3|0
1657116000000|2022-07-06 14:00:00|5589.39|5589.39|5581.71|5581.71|5589.6|5589.6|5567.09|5567.09|0
1657116300000|2022-07-06 14:05:00|5581.47|5581.47|5598.85|5598.85|5607.94|5607.94|5580.46|5580.46|0
1657116600000|2022-07-06 14:10:00|5599.01|5599.01|5553.19|5553.19|5599.08|5599.08|5548.95|5548.95|0
1657116900000|2022-07-06 14:15:00|5553.22|5553.22|5561.87|5561.87|5568.85|5568.85|5553.22|5553.22|0
1657117200000|2022-07-06 14:20:00|5561.55|5561.55|5560.72|5560.72|5568.71|5568.71|5558.27|5558.27|0
1657117500000|2022-07-06 14:25:00|5560.79|5560.79|5569.2|5569.2|5571|5571|5557.54|5557.54|0
1657117800000|2022-07-06 14:30:00|5569.29|5569.29|5574.48|5574.48|5580.08|5580.08|5569.29|5569.29|0
1657118100000|2022-07-06 14:35:00|5574.56|5574.56|5593.59|5593.59|5593.93|5593.93|5573.39|5573.39|0
1657118400000|2022-07-06 14:40:00|5593.56|5593.56|5608.29|5608.29|5608.93|5608.93|5590.67|5590.67|0
1657118700000|2022-07-06 14:45:00|5608.42|5608.42|5599.74|5599.74|5612.06|5612.06|5599.39|5599.39|0
1657119000000|2022-07-06 14:50:00|5599.55|5599.55|5609.39|5609.39|5612.09|5612.09|5596.75|5596.75|0
1657119300000|2022-07-06 14:55:00|5609.32|5609.32|5603.61|5603.61|5610.12|5610.12|5603.17|5603.17|0
1657119600000|2022-07-06 15:00:00|5603.73|5603.73|5584.41|5584.41|5611.5|5611.5|5584.05|5584.05|0
1657119900000|2022-07-06 15:05:00|5584.2|5584.2|5583.75|5583.75|5589.65|5589.65|5583|5583|0
1657120200000|2022-07-06 15:10:00|5583.82|5583.82|5584.53|5584.53|5586.07|5586.07|5578.86|5578.86|0
1657120500000|2022-07-06 15:15:00|5584.38|5584.38|5589.45|5589.45|5590.97|5590.97|5583.96|5583.96|0
1657120800000|2022-07-06 15:20:00|5589.25|5589.25|5576.11|5576.11|5589.42|5589.42|5575.14|5575.14|0
1657121100000|2022-07-06 15:25:00|5576.2|5576.2|5568.15|5568.15|5579.37|5579.37|5562.87|5562.87|0
1657178100000|2022-07-07 07:15:00|5572.09|5572.09|5565.16|5565.16|5572.5|5572.5|5554.06|5554.06|0
1657178400000|2022-07-07 07:20:00|5564.26|5564.26|5568.27|5568.27|5569.67|5569.67|5560.62|5560.62|0
1657178700000|2022-07-07 07:25:00|5567.97|5567.97|5565.52|5565.52|5569.8|5569.8|5555.31|5555.31|0
1657179000000|2022-07-07 07:30:00|5566.23|5566.23|5581.56|5581.56|5589.12|5589.12|5566.23|5566.23|0
1657179300000|2022-07-07 07:35:00|5581.71|5581.71|5553.96|5553.96|5582.09|5582.09|5553.96|5553.96|0
1657179600000|2022-07-07 07:40:00|5553.64|5553.64|5550.34|5550.34|5562.26|5562.26|5543.08|5543.08|0
1657179900000|2022-07-07 07:45:00|5550.15|5550.15|5547.81|5547.81|5554.89|5554.89|5547.07|5547.07|0
1657180200000|2022-07-07 07:50:00|5547.21|5547.21|5542.42|5542.42|5550.63|5550.63|5540.94|5540.94|0
1657180500000|2022-07-07 07:55:00|5543.58|5543.58|5555.07|5555.07|5556|5556|5543.28|5543.28|0
1657180800000|2022-07-07 08:00:00|5555.21|5555.21|5568.33|5568.33|5569.15|5569.15|5555.21|5555.21|0
1657181100000|2022-07-07 08:05:00|5568.7|5568.7|5579.72|5579.72|5579.72|5579.72|5565.98|5565.98|0
1657181400000|2022-07-07 08:10:00|5580.05|5580.05|5569.48|5569.48|5581.9|5581.9|5566.2|5566.2|0
1657181700000|2022-07-07 08:15:00|5568.71|5568.71|5558.89|5558.89|5569.05|5569.05|5558.89|5558.89|0
1657182000000|2022-07-07 08:20:00|5558.81|5558.81|5542.22|5542.22|5559.13|5559.13|5541.56|5541.56|0
1657182300000|2022-07-07 08:25:00|5542.3|5542.3|5551.94|5551.94|5551.94|5551.94|5542.26|5542.26|0
1657182600000|2022-07-07 08:30:00|5551.04|5551.04|5553.07|5553.07|5553.32|5553.32|5546.07|5546.07|0
1657182900000|2022-07-07 08:35:00|5553.12|5553.12|5542.88|5542.88|5560.72|5560.72|5539.6|5539.6|0
1657183200000|2022-07-07 08:40:00|5543.58|5543.58|5516.07|5516.07|5545.34|5545.34|5515.56|5515.56|0
1657183500000|2022-07-07 08:45:00|5515.64|5515.64|5505.35|5505.35|5517.37|5517.37|5504.19|5504.19|0
1657183800000|2022-07-07 08:50:00|5504.27|5504.27|5507.66|5507.66|5508.6|5508.6|5502|5502|0
1657184100000|2022-07-07 08:55:00|5507.92|5507.92|5493.48|5493.48|5516.9|5516.9|5492.59|5492.59|0
1657184400000|2022-07-07 09:00:00|5493.35|5493.35|5488.16|5488.16|5497.92|5497.92|5484.68|5484.68|0
1657184700000|2022-07-07 09:05:00|5488.76|5488.76|5491.67|5491.67|5493.19|5493.19|5481.17|5481.17|0
1657185000000|2022-07-07 09:10:00|5491.93|5491.93|5493.94|5493.94|5496.45|5496.45|5488.75|5488.75|0
1657185300000|2022-07-07 09:15:00|5494.07|5494.07|5501.51|5501.51|5509.25|5509.25|5493.53|5493.53|0
1657185600000|2022-07-07 09:20:00|5500.91|5500.91|5489.28|5489.28|5503.94|5503.94|5486.55|5486.55|0
1657185900000|2022-07-07 09:25:00|5489.22|5489.22|5490.65|5490.65|5490.72|5490.72|5482.11|5482.11|0
1657186200000|2022-07-07 09:30:00|5490.84|5490.84|5495.11|5495.11|5496.29|5496.29|5486.08|5486.08|0
1657186500000|2022-07-07 09:35:00|5495.03|5495.03|5488.03|5488.03|5495.43|5495.43|5487.48|5487.48|0
1657186800000|2022-07-07 09:40:00|5488.59|5488.59|5490.57|5490.57|5493.42|5493.42|5488.59|5488.59|0
1657187100000|2022-07-07 09:45:00|5490.64|5490.64|5485.11|5485.11|5490.64|5490.64|5484.67|5484.67|0
1657187400000|2022-07-07 09:50:00|5485.18|5485.18|5477.67|5477.67|5486.45|5486.45|5477.67|5477.67|0
1657187700000|2022-07-07 09:55:00|5475.16|5475.16|5474.22|5474.22|5475.92|5475.92|5472.95|5472.95|0
1657188000000|2022-07-07 10:00:00|5473.86|5473.86|5460.25|5460.25|5473.86|5473.86|5460.11|5460.11|0
1657188300000|2022-07-07 10:05:00|5460.19|5460.19|5435.59|5435.59|5460.31|5460.31|5432.88|5432.88|0
1657188600000|2022-07-07 10:10:00|5435.95|5435.95|5449.03|5449.03|5449.73|5449.73|5435.48|5435.48|0
1657188900000|2022-07-07 10:15:00|5449.45|5449.45|5457.03|5457.03|5457.8|5457.8|5449.17|5449.17|0
1657189200000|2022-07-07 10:20:00|5456.31|5456.31|5447.3|5447.3|5457.11|5457.11|5443.08|5443.08|0
1657189500000|2022-07-07 10:25:00|5449.81|5449.81|5452.59|5452.59|5452.76|5452.76|5444.78|5444.78|0
1657189800000|2022-07-07 10:30:00|5452.78|5452.78|5446.16|5446.16|5453.46|5453.46|5442.94|5442.94|0
1657190100000|2022-07-07 10:35:00|5445.71|5445.71|5432.5|5432.5|5448.45|5448.45|5430.85|5430.85|0
1657190400000|2022-07-07 10:40:00|5433.15|5433.15|5443.53|5443.53|5446.44|5446.44|5433.15|5433.15|0
1657190700000|2022-07-07 10:45:00|5443.08|5443.08|5433.26|5433.26|5443.58|5443.58|5429.24|5429.24|0
1657191000000|2022-07-07 10:50:00|5433.62|5433.62|5442.59|5442.59|5446.6|5446.6|5433.62|5433.62|0
1657191300000|2022-07-07 10:55:00|5442.77|5442.77|5447.79|5447.79|5449.17|5449.17|5436.2|5436.2|0
1657191600000|2022-07-07 11:00:00|5447.7|5447.7|5431.18|5431.18|5447.7|5447.7|5431.18|5431.18|0
1657191900000|2022-07-07 11:05:00|5431.29|5431.29|5421|5421|5433.64|5433.64|5420.88|5420.88|0
1657192200000|2022-07-07 11:10:00|5420.89|5420.89|5427.41|5427.41|5428.06|5428.06|5418.1|5418.1|0
1657192500000|2022-07-07 11:15:00|5427.74|5427.74|5423.57|5423.57|5428.51|5428.51|5423.39|5423.39|0
1657192800000|2022-07-07 11:20:00|5422.5|5422.5|5428.12|5428.12|5429.4|5429.4|5421.94|5421.94|0
1657193100000|2022-07-07 11:25:00|5428.27|5428.27|5433.2|5433.2|5435.43|5435.43|5427.76|5427.76|0
1657193400000|2022-07-07 11:30:00|5433.26|5433.26|5437.08|5437.08|5437.88|5437.88|5430.18|5430.18|0
1657193700000|2022-07-07 11:35:00|5437.38|5437.38|5448.86|5448.86|5448.86|5448.86|5435.9|5435.9|0
1657194000000|2022-07-07 11:40:00|5449.75|5449.75|5481.85|5481.85|5482.17|5482.17|5449.75|5449.75|0
1657194300000|2022-07-07 11:45:00|5481.44|5481.44|5484.49|5484.49|5485.66|5485.66|5474.45|5474.45|0
1657194600000|2022-07-07 11:50:00|5485.09|5485.09|5480.15|5480.15|5485.68|5485.68|5478.39|5478.39|0
1657194900000|2022-07-07 11:55:00|5480.1|5480.1|5491.65|5491.65|5491.65|5491.65|5479.02|5479.02|0
1657195200000|2022-07-07 12:00:00|5491.72|5491.72|5484.58|5484.58|5496.57|5496.57|5483.99|5483.99|0
1657195500000|2022-07-07 12:05:00|5484.71|5484.71|5495.89|5495.89|5495.89|5495.89|5484.71|5484.71|0
1657195800000|2022-07-07 12:10:00|5496.03|5496.03|5492.23|5492.23|5501.28|5501.28|5490.27|5490.27|0
1657196100000|2022-07-07 12:15:00|5492.36|5492.36|5492.08|5492.08|5498.96|5498.96|5489.98|5489.98|0
1657196400000|2022-07-07 12:20:00|5492.44|5492.44|5494.78|5494.78|5495.21|5495.21|5489.9|5489.9|0
1657196700000|2022-07-07 12:25:00|5495.37|5495.37|5499.63|5499.63|5502.31|5502.31|5495.37|5495.37|0
1657197000000|2022-07-07 12:30:00|5499.11|5499.11|5495.26|5495.26|5501.08|5501.08|5493.51|5493.51|0
1657197300000|2022-07-07 12:35:00|5495.32|5495.32|5491.83|5491.83|5500.84|5500.84|5491.83|5491.83|0
1657197600000|2022-07-07 12:40:00|5492.72|5492.72|5498.66|5498.66|5498.66|5498.66|5492.72|5492.72|0
1657197900000|2022-07-07 12:45:00|5498.73|5498.73|5509.68|5509.68|5515.69|5515.69|5498.73|5498.73|0
1657198200000|2022-07-07 12:50:00|5510.01|5510.01|5509.31|5509.31|5511.44|5511.44|5500.98|5500.98|0
1657198500000|2022-07-07 12:55:00|5509.47|5509.47|5519.51|5519.51|5520.43|5520.43|5509.41|5509.41|0
1657198800000|2022-07-07 13:00:00|5519.14|5519.14|5526.34|5526.34|5527.68|5527.68|5517.91|5517.91|0
1657199100000|2022-07-07 13:05:00|5526.28|5526.28|5517.64|5517.64|5526.87|5526.87|5513.99|5513.99|0
1657199400000|2022-07-07 13:10:00|5517.71|5517.71|5523.35|5523.35|5526.58|5526.58|5514.74|5514.74|0
1657199700000|2022-07-07 13:15:00|5523.95|5523.95|5522.79|5522.79|5527.55|5527.55|5522.55|5522.55|0
1657200000000|2022-07-07 13:20:00|5522.71|5522.71|5524.66|5524.66|5524.66|5524.66|5519.63|5519.63|0
1657200300000|2022-07-07 13:25:00|5524.82|5524.82|5528.13|5528.13|5532.84|5532.84|5523.88|5523.88|0
1657200600000|2022-07-07 13:30:00|5527.94|5527.94|5537.88|5537.88|5541.68|5541.68|5519.84|5519.84|0
1657200900000|2022-07-07 13:35:00|5537.94|5537.94|5548.13|5548.13|5558.01|5558.01|5537.94|5537.94|0
1657201200000|2022-07-07 13:40:00|5548.26|5548.26|5562|5562|5566.28|5566.28|5544.9|5544.9|0
1657201500000|2022-07-07 13:45:00|5561.81|5561.81|5558.18|5558.18|5565.96|5565.96|5557.95|5557.95|0
1657201800000|2022-07-07 13:50:00|5557.93|5557.93|5537.73|5537.73|5557.93|5557.93|5535.81|5535.81|0
1657202100000|2022-07-07 13:55:00|5538.11|5538.11|5531.19|5531.19|5538.42|5538.42|5524.98|5524.98|0
1657202400000|2022-07-07 14:00:00|5530.79|5530.79|5517.96|5517.96|5530.79|5530.79|5515.72|5515.72|0
1657202700000|2022-07-07 14:05:00|5516.63|5516.63|5535.91|5535.91|5535.91|5535.91|5511.3|5511.3|0
1657203000000|2022-07-07 14:10:00|5535.61|5535.61|5516.81|5516.81|5536.7|5536.7|5515.59|5515.59|0
1657203300000|2022-07-07 14:15:00|5516.87|5516.87|5531.68|5531.68|5538.41|5538.41|5516.86|5516.86|0
1657203600000|2022-07-07 14:20:00|5531.49|5531.49|5531.36|5531.36|5531.49|5531.49|5522.57|5522.57|0
1657203900000|2022-07-07 14:25:00|5531.72|5531.72|5547.9|5547.9|5548.91|5548.91|5531.53|5531.53|0
1657204200000|2022-07-07 14:30:00|5548.25|5548.25|5546.15|5546.15|5551.01|5551.01|5544.82|5544.82|0
1657204500000|2022-07-07 14:35:00|5546.35|5546.35|5552.3|5552.3|5552.42|5552.42|5538.5|5538.5|0
1657204800000|2022-07-07 14:40:00|5553.54|5553.54|5568.71|5568.71|5568.92|5568.92|5550.93|5550.93|0
1657205100000|2022-07-07 14:45:00|5569.31|5569.31|5575.43|5575.43|5575.69|5575.69|5566.48|5566.48|0
1657205400000|2022-07-07 14:50:00|5576.03|5576.03|5583.08|5583.08|5583.08|5583.08|5570.82|5570.82|0
1657205700000|2022-07-07 14:55:00|5583.16|5583.16|5579.58|5579.58|5584.66|5584.66|5577.48|5577.48|0
1657206000000|2022-07-07 15:00:00|5579.22|5579.22|5580.7|5580.7|5588.39|5588.39|5579.22|5579.22|0
1657206300000|2022-07-07 15:05:00|5580.61|5580.61|5579.65|5579.65|5589.01|5589.01|5576.92|5576.92|0
1657206600000|2022-07-07 15:10:00|5579.62|5579.62|5577.03|5577.03|5581.59|5581.59|5576.06|5576.06|0
1657206900000|2022-07-07 15:15:00|5576.9|5576.9|5570.12|5570.12|5578.08|5578.08|5570.12|5570.12|0
1657207200000|2022-07-07 15:20:00|5570.09|5570.09|5562.24|5562.24|5570.66|5570.66|5561.03|5561.03|0
1657207500000|2022-07-07 15:25:00|5562.49|5562.49|5560.54|5560.54|5564.58|5564.58|5556.27|5556.27|0
1657264500000|2022-07-08 07:15:00|5523.93|5523.93|5518.31|5518.31|5527.92|5527.92|5516.49|5516.49|0
1657264800000|2022-07-08 07:20:00|5518.37|5518.37|5531.54|5531.54|5531.75|5531.75|5517.26|5517.26|0
1657265100000|2022-07-08 07:25:00|5531.41|5531.41|5517.23|5517.23|5531.41|5531.41|5509.81|5509.81|0
1657265400000|2022-07-08 07:30:00|5517.07|5517.07|5514.32|5514.32|5517.07|5517.07|5504.51|5504.51|0
1657265700000|2022-07-08 07:35:00|5514.5|5514.5|5520.35|5520.35|5530.75|5530.75|5514.5|5514.5|0
1657266000000|2022-07-08 07:40:00|5520.09|5520.09|5504.26|5504.26|5520.35|5520.35|5504.26|5504.26|0
1657266300000|2022-07-08 07:45:00|5504.04|5504.04|5504.93|5504.93|5506.79|5506.79|5498.41|5498.41|0
1657266600000|2022-07-08 07:50:00|5504.86|5504.86|5504.35|5504.35|5511.65|5511.65|5503.31|5503.31|0
1657266900000|2022-07-08 07:55:00|5504.76|5504.76|5507.2|5507.2|5508.66|5508.66|5502.13|5502.13|0
1657267200000|2022-07-08 08:00:00|5506.13|5506.13|5504.75|5504.75|5507.75|5507.75|5503.31|5503.31|0
1657267500000|2022-07-08 08:05:00|5504.39|5504.39|5511.31|5511.31|5512.68|5512.68|5500.49|5500.49|0
1657267800000|2022-07-08 08:10:00|5511.62|5511.62|5510.03|5510.03|5514.1|5514.1|5509.81|5509.81|0
1657268100000|2022-07-08 08:15:00|5510.28|5510.28|5508.22|5508.22|5512.31|5512.31|5505.35|5505.35|0
1657268400000|2022-07-08 08:20:00|5508.16|5508.16|5510.1|5510.1|5510.12|5510.12|5505.95|5505.95|0
1657268700000|2022-07-08 08:25:00|5510.31|5510.31|5508.68|5508.68|5512.44|5512.44|5507.09|5507.09|0
1657269000000|2022-07-08 08:30:00|5508.55|5508.55|5497.65|5497.65|5508.55|5508.55|5496.41|5496.41|0
1657269300000|2022-07-08 08:35:00|5497.49|5497.49|5496.62|5496.62|5499.4|5499.4|5495.12|5495.12|0
1657269600000|2022-07-08 08:40:00|5496.75|5496.75|5510.44|5510.44|5510.44|5510.44|5496.75|5496.75|0
1657269900000|2022-07-08 08:45:00|5510.74|5510.74|5511.68|5511.68|5511.68|5511.68|5504.15|5504.15|0
1657270200000|2022-07-08 08:50:00|5511.91|5511.91|5524.39|5524.39|5524.39|5524.39|5511.76|5511.76|0
1657270500000|2022-07-08 08:55:00|5524.04|5524.04|5514.03|5514.03|5524.49|5524.49|5514.03|5514.03|0
1657270800000|2022-07-08 09:00:00|5514.39|5514.39|5509.76|5509.76|5516.87|5516.87|5508.7|5508.7|0
1657271100000|2022-07-08 09:05:00|5510.35|5510.35|5510.57|5510.57|5512.83|5512.83|5510.13|5510.13|0
1657271400000|2022-07-08 09:10:00|5510.75|5510.75|5503.03|5503.03|5511.45|5511.45|5502.85|5502.85|0
1657271700000|2022-07-08 09:15:00|5502.94|5502.94|5504.09|5504.09|5504.42|5504.42|5501.42|5501.42|0
1657272000000|2022-07-08 09:20:00|5503.96|5503.96|5512.4|5512.4|5512.41|5512.41|5501.57|5501.57|0
1657272300000|2022-07-08 09:25:00|5512.61|5512.61|5512.03|5512.03|5515.88|5515.88|5509.66|5509.66|0
1657272600000|2022-07-08 09:30:00|5512.24|5512.24|5513.97|5513.97|5515.81|5515.81|5506.16|5506.16|0
1657272900000|2022-07-08 09:35:00|5514.09|5514.09|5523.38|5523.38|5523.45|5523.45|5512.64|5512.64|0
1657273200000|2022-07-08 09:40:00|5523.47|5523.47|5537.22|5537.22|5537.26|5537.26|5523.47|5523.47|0
1657273500000|2022-07-08 09:45:00|5537.45|5537.45|5537.31|5537.31|5545.27|5545.27|5537.31|5537.31|0
1657273800000|2022-07-08 09:50:00|5535.87|5535.87|5540.14|5540.14|5542.73|5542.73|5534.7|5534.7|0
1657274100000|2022-07-08 09:55:00|5539.42|5539.42|5545.26|5545.26|5549.17|5549.17|5539.42|5539.42|0
1657274400000|2022-07-08 10:00:00|5545.06|5545.06|5541.82|5541.82|5550.18|5550.18|5540.7|5540.7|0
1657274700000|2022-07-08 10:05:00|5542.2|5542.2|5554.8|5554.8|5555.82|5555.82|5542.2|5542.2|0
1657275000000|2022-07-08 10:10:00|5554.77|5554.77|5555.42|5555.42|5560.14|5560.14|5551.89|5551.89|0
1657275300000|2022-07-08 10:15:00|5555.34|5555.34|5562.29|5562.29|5562.38|5562.38|5553.35|5553.35|0
1657275600000|2022-07-08 10:20:00|5562.47|5562.47|5567.73|5567.73|5567.73|5567.73|5562.06|5562.06|0
1657275900000|2022-07-08 10:25:00|5568.03|5568.03|5582.6|5582.6|5585.75|5585.75|5568.03|5568.03|0
1657276200000|2022-07-08 10:30:00|5582.04|5582.04|5585.06|5585.06|5585.44|5585.44|5574.73|5574.73|0
1657276500000|2022-07-08 10:35:00|5584.8|5584.8|5580.64|5580.64|5586.72|5586.72|5579.55|5579.55|0
1657276800000|2022-07-08 10:40:00|5580.71|5580.71|5576.48|5576.48|5581.77|5581.77|5575.59|5575.59|0
1657277100000|2022-07-08 10:45:00|5576.81|5576.81|5571.27|5571.27|5577.87|5577.87|5568.08|5568.08|0
1657277400000|2022-07-08 10:50:00|5571.98|5571.98|5558.5|5558.5|5573.69|5573.69|5557.19|5557.19|0
1657277700000|2022-07-08 10:55:00|5558.3|5558.3|5555.53|5555.53|5558.3|5558.3|5552.67|5552.67|0
1657278000000|2022-07-08 11:00:00|5555.08|5555.08|5556.8|5556.8|5558.7|5558.7|5555.08|5555.08|0
1657278300000|2022-07-08 11:05:00|5556.71|5556.71|5554.06|5554.06|5557.1|5557.1|5553.09|5553.09|0
1657278600000|2022-07-08 11:10:00|5554.11|5554.11|5554.49|5554.49|5558.28|5558.28|5552.63|5552.63|0
1657278900000|2022-07-08 11:15:00|5554.62|5554.62|5556.3|5556.3|5557.83|5557.83|5554.62|5554.62|0
1657279200000|2022-07-08 11:20:00|5556.01|5556.01|5559.05|5559.05|5559.05|5559.05|5555.01|5555.01|0
1657279500000|2022-07-08 11:25:00|5559.11|5559.11|5571.05|5571.05|5571.05|5571.05|5559.11|5559.11|0
1657279800000|2022-07-08 11:30:00|5571.07|5571.07|5571.72|5571.72|5574.6|5574.6|5571.07|5571.07|0
1657280100000|2022-07-08 11:35:00|5571.69|5571.69|5568.77|5568.77|5571.69|5571.69|5564.55|5564.55|0
1657280400000|2022-07-08 11:40:00|5568.31|5568.31|5564.78|5564.78|5568.68|5568.68|5564.15|5564.15|0
1657280700000|2022-07-08 11:45:00|5564.73|5564.73|5565.89|5565.89|5567.01|5567.01|5562.21|5562.21|0
1657281000000|2022-07-08 11:50:00|5565.7|5565.7|5568.06|5568.06|5568.06|5568.06|5564.53|5564.53|0
1657281300000|2022-07-08 11:55:00|5568.11|5568.11|5568.12|5568.12|5568.2|5568.2|5565.43|5565.43|0
1657281600000|2022-07-08 12:00:00|5568.23|5568.23|5574.21|5574.21|5574.21|5574.21|5564.93|5564.93|0
1657281900000|2022-07-08 12:05:00|5574.26|5574.26|5569.55|5569.55|5577.19|5577.19|5568.78|5568.78|0
1657282200000|2022-07-08 12:10:00|5569.23|5569.23|5572.87|5572.87|5576.37|5576.37|5569.23|5569.23|0
1657282500000|2022-07-08 12:15:00|5572.93|5572.93|5568.18|5568.18|5576.16|5576.16|5568.18|5568.18|0
1657282800000|2022-07-08 12:20:00|5568.4|5568.4|5568.34|5568.34|5571.41|5571.41|5565.94|5565.94|0
1657283100000|2022-07-08 12:25:00|5568.45|5568.45|5571.28|5571.28|5573.92|5573.92|5568.45|5568.45|0
1657283400000|2022-07-08 12:30:00|5569.3|5569.3|5552.53|5552.53|5569.3|5569.3|5537.25|5537.25|0
1657283700000|2022-07-08 12:35:00|5552.73|5552.73|5551.66|5551.66|5561.87|5561.87|5548.29|5548.29|0
1657284000000|2022-07-08 12:40:00|5551.75|5551.75|5545.13|5545.13|5553.66|5553.66|5545.13|5545.13|0
1657284300000|2022-07-08 12:45:00|5545.03|5545.03|5534.77|5534.77|5545.39|5545.39|5530.02|5530.02|0
1657284600000|2022-07-08 12:50:00|5533.87|5533.87|5542.77|5542.77|5543.46|5543.46|5532.92|5532.92|0
1657284900000|2022-07-08 12:55:00|5542.41|5542.41|5548.75|5548.75|5550.47|5550.47|5542.41|5542.41|0
1657285200000|2022-07-08 13:00:00|5548.9|5548.9|5557.78|5557.78|5565.63|5565.63|5548.9|5548.9|0
1657285500000|2022-07-08 13:05:00|5558.16|5558.16|5566.06|5566.06|5566.12|5566.12|5555.5|5555.5|0
1657285800000|2022-07-08 13:10:00|5566.25|5566.25|5565.29|5565.29|5566.54|5566.54|5558.94|5558.94|0
1657286100000|2022-07-08 13:15:00|5565.48|5565.48|5566.33|5566.33|5567.62|5567.62|5561.09|5561.09|0
1657286400000|2022-07-08 13:20:00|5566.57|5566.57|5562.45|5562.45|5566.73|5566.73|5561.04|5561.04|0
1657286700000|2022-07-08 13:25:00|5562.34|5562.34|5562|5562|5563.83|5563.83|5550.69|5550.69|0
1657287000000|2022-07-08 13:30:00|5562.72|5562.72|5557.52|5557.52|5564.75|5564.75|5550.75|5550.75|0
1657287300000|2022-07-08 13:35:00|5557.39|5557.39|5565.16|5565.16|5565.89|5565.89|5556.05|5556.05|0
1657287600000|2022-07-08 13:40:00|5564.87|5564.87|5578.16|5578.16|5579.56|5579.56|5563.37|5563.37|0
1657287900000|2022-07-08 13:45:00|5578.13|5578.13|5550.22|5550.22|5581.68|5581.68|5547.56|5547.56|0
1657288200000|2022-07-08 13:50:00|5550.07|5550.07|5537.13|5537.13|5550.07|5550.07|5537.13|5537.13|0
1657288500000|2022-07-08 13:55:00|5537.32|5537.32|5534.39|5534.39|5542.21|5542.21|5529.2|5529.2|0
1657288800000|2022-07-08 14:00:00|5534.36|5534.36|5530.08|5530.08|5534.36|5534.36|5527|5527|0
1657289100000|2022-07-08 14:05:00|5530.01|5530.01|5528.07|5528.07|5530.61|5530.61|5519.87|5519.87|0
1657289400000|2022-07-08 14:10:00|5527.35|5527.35|5531.66|5531.66|5531.9|5531.9|5524.45|5524.45|0
1657289700000|2022-07-08 14:15:00|5531.88|5531.88|5541.12|5541.12|5545.28|5545.28|5531.88|5531.88|0
1657290000000|2022-07-08 14:20:00|5541.08|5541.08|5554.73|5554.73|5554.87|5554.87|5540.32|5540.32|0
1657290300000|2022-07-08 14:25:00|5554.8|5554.8|5569.99|5569.99|5569.99|5569.99|5554.8|5554.8|0
1657290600000|2022-07-08 14:30:00|5570.2|5570.2|5575.51|5575.51|5577.93|5577.93|5570.2|5570.2|0
1657290900000|2022-07-08 14:35:00|5574.6|5574.6|5572.7|5572.7|5577.55|5577.55|5572.7|5572.7|0
1657291200000|2022-07-08 14:40:00|5571.99|5571.99|5585.47|5585.47|5585.97|5585.97|5569.75|5569.75|0
1657291500000|2022-07-08 14:45:00|5585.85|5585.85|5590.04|5590.04|5594.91|5594.91|5585.85|5585.85|0
1657291800000|2022-07-08 14:50:00|5590.45|5590.45|5587.58|5587.58|5594.92|5594.92|5584.85|5584.85|0
1657292100000|2022-07-08 14:55:00|5587.37|5587.37|5595.87|5595.87|5595.93|5595.93|5586.51|5586.51|0
1657292400000|2022-07-08 15:00:00|5595.93|5595.93|5596.31|5596.31|5597.39|5597.39|5592.69|5592.69|0
1657292700000|2022-07-08 15:05:00|5596.26|5596.26|5601.54|5601.54|5601.84|5601.84|5591.54|5591.54|0
1657293000000|2022-07-08 15:10:00|5601.4|5601.4|5594.45|5594.45|5607|5607|5589.62|5589.62|0
1657293300000|2022-07-08 15:15:00|5594.15|5594.15|5593.19|5593.19|5596.78|5596.78|5589.86|5589.86|0
1657293600000|2022-07-08 15:20:00|5592.83|5592.83|5590.45|5590.45|5592.83|5592.83|5587.54|5587.54|0
1657293900000|2022-07-08 15:25:00|5590.31|5590.31|5600.29|5600.29|5601.54|5601.54|5590.31|5590.31|0
1657523700000|2022-07-11 07:15:00|5482.06|5482.06|5500.16|5500.16|5500.41|5500.41|5475.31|5475.31|0
1657524000000|2022-07-11 07:20:00|5500.88|5500.88|5510.41|5510.41|5517.33|5517.33|5500.07|5500.07|0
1657524300000|2022-07-11 07:25:00|5511.12|5511.12|5511.79|5511.79|5519.11|5519.11|5511.12|5511.12|0
1657524600000|2022-07-11 07:30:00|5511.82|5511.82|5515.34|5515.34|5516.31|5516.31|5502.89|5502.89|0
1657524900000|2022-07-11 07:35:00|5514.96|5514.96|5512.94|5512.94|5521.05|5521.05|5511.82|5511.82|0
1657525200000|2022-07-11 07:40:00|5512.9|5512.9|5510.84|5510.84|5518.12|5518.12|5509.8|5509.8|0
1657525500000|2022-07-11 07:45:00|5510.37|5510.37|5510.76|5510.76|5519.86|5519.86|5506.9|5506.9|0
1657525800000|2022-07-11 07:50:00|5511.12|5511.12|5514.3|5514.3|5518.39|5518.39|5508.89|5508.89|0
1657526100000|2022-07-11 07:55:00|5514.13|5514.13|5513.83|5513.83|5517.37|5517.37|5512.12|5512.12|0
1657526400000|2022-07-11 08:00:00|5513.96|5513.96|5509.09|5509.09|5517.51|5517.51|5505.86|5505.86|0
1657526700000|2022-07-11 08:05:00|5509.4|5509.4|5519.85|5519.85|5520.27|5520.27|5509.4|5509.4|0
1657527000000|2022-07-11 08:10:00|5517.69|5517.69|5530.26|5530.26|5533.74|5533.74|5516.69|5516.69|0
1657527300000|2022-07-11 08:15:00|5530.06|5530.06|5535.93|5535.93|5537.77|5537.77|5529.38|5529.38|0
1657527600000|2022-07-11 08:20:00|5535.87|5535.87|5536.58|5536.58|5539.51|5539.51|5530.25|5530.25|0
1657527900000|2022-07-11 08:25:00|5536.34|5536.34|5519.85|5519.85|5536.34|5536.34|5519.85|5519.85|0
1657528200000|2022-07-11 08:30:00|5519.77|5519.77|5531.23|5531.23|5531.23|5531.23|5517|5517|0
1657528500000|2022-07-11 08:35:00|5531.38|5531.38|5539.4|5539.4|5543.21|5543.21|5531.38|5531.38|0
1657528800000|2022-07-11 08:40:00|5539.47|5539.47|5539.83|5539.83|5539.83|5539.83|5536.32|5536.32|0
1657529100000|2022-07-11 08:45:00|5539.75|5539.75|5541.6|5541.6|5544.89|5544.89|5537.53|5537.53|0
1657529400000|2022-07-11 08:50:00|5542.01|5542.01|5545.66|5545.66|5548.37|5548.37|5541.43|5541.43|0
1657529700000|2022-07-11 08:55:00|5545.62|5545.62|5545.7|5545.7|5546.67|5546.67|5542.62|5542.62|0
1657530000000|2022-07-11 09:00:00|5545.63|5545.63|5554.57|5554.57|5556.24|5556.24|5542.26|5542.26|0
1657530300000|2022-07-11 09:05:00|5554.8|5554.8|5555.96|5555.96|5561.4|5561.4|5554.1|5554.1|0
1657530600000|2022-07-11 09:10:00|5555.89|5555.89|5570.87|5570.87|5570.87|5570.87|5555.66|5555.66|0
1657530900000|2022-07-11 09:15:00|5569.89|5569.89|5561.09|5561.09|5570.29|5570.29|5561.09|5561.09|0
1657531200000|2022-07-11 09:20:00|5561.17|5561.17|5559.93|5559.93|5562.53|5562.53|5554.18|5554.18|0
1657531500000|2022-07-11 09:25:00|5559.98|5559.98|5563.77|5563.77|5566.19|5566.19|5559.75|5559.75|0
1657531800000|2022-07-11 09:30:00|5563.74|5563.74|5565.18|5565.18|5566.87|5566.87|5563.63|5563.63|0
1657532100000|2022-07-11 09:35:00|5564.89|5564.89|5569.28|5569.28|5570.41|5570.41|5564.12|5564.12|0
1657532400000|2022-07-11 09:40:00|5569.15|5569.15|5564.07|5564.07|5570.71|5570.71|5563.07|5563.07|0
1657532700000|2022-07-11 09:45:00|5564.22|5564.22|5561.51|5561.51|5571.68|5571.68|5561.51|5561.51|0
1657533000000|2022-07-11 09:50:00|5560.92|5560.92|5560.88|5560.88|5561.51|5561.51|5554.1|5554.1|0
1657533300000|2022-07-11 09:55:00|5561.09|5561.09|5565.82|5565.82|5566.17|5566.17|5559.74|5559.74|0
1657533600000|2022-07-11 10:00:00|5565.69|5565.69|5563.51|5563.51|5567.57|5567.57|5561.63|5561.63|0
1657533900000|2022-07-11 10:05:00|5563.59|5563.59|5564.66|5564.66|5565.87|5565.87|5563.41|5563.41|0
1657534200000|2022-07-11 10:10:00|5564.74|5564.74|5566.23|5566.23|5566.54|5566.54|5562.57|5562.57|0
1657534500000|2022-07-11 10:15:00|5566.09|5566.09|5568.58|5568.58|5569.3|5569.3|5562.83|5562.83|0
1657534800000|2022-07-11 10:20:00|5568.67|5568.67|5569.68|5569.68|5570.05|5570.05|5567.46|5567.46|0
1657535100000|2022-07-11 10:25:00|5569.57|5569.57|5558.08|5558.08|5569.57|5569.57|5557.78|5557.78|0
1657535400000|2022-07-11 10:30:00|5558.15|5558.15|5556.15|5556.15|5559.07|5559.07|5555.2|5555.2|0
1657535700000|2022-07-11 10:35:00|5555.92|5555.92|5559.94|5559.94|5561.68|5561.68|5553.75|5553.75|0
1657536000000|2022-07-11 10:40:00|5559.74|5559.74|5561.88|5561.88|5563.35|5563.35|5559.68|5559.68|0
1657536300000|2022-07-11 10:45:00|5561.58|5561.58|5563.04|5563.04|5563.68|5563.68|5560.2|5560.2|0
1657536600000|2022-07-11 10:50:00|5562.82|5562.82|5556.17|5556.17|5564.44|5564.44|5554.31|5554.31|0
1657536900000|2022-07-11 10:55:00|5556.27|5556.27|5553.97|5553.97|5556.27|5556.27|5550.21|5550.21|0
1657537200000|2022-07-11 11:00:00|5554.03|5554.03|5556.81|5556.81|5556.81|5556.81|5553.81|5553.81|0
1657537500000|2022-07-11 11:05:00|5556.78|5556.78|5563.6|5563.6|5564.41|5564.41|5556.63|5556.63|0
1657537800000|2022-07-11 11:10:00|5563.55|5563.55|5562.66|5562.66|5564.45|5564.45|5561.6|5561.6|0
1657538100000|2022-07-11 11:15:00|5562.75|5562.75|5562.31|5562.31|5564.56|5564.56|5562.31|5562.31|0
1657538400000|2022-07-11 11:20:00|5562.67|5562.67|5559.15|5559.15|5564.83|5564.83|5558.72|5558.72|0
1657538700000|2022-07-11 11:25:00|5559.1|5559.1|5558.16|5558.16|5559.54|5559.54|5557.23|5557.23|0
1657539000000|2022-07-11 11:30:00|5557.44|5557.44|5554.26|5554.26|5559.78|5559.78|5554.19|5554.19|0
1657539300000|2022-07-11 11:35:00|5554.42|5554.42|5555.54|5555.54|5559.89|5559.89|5553.15|5553.15|0
1657539600000|2022-07-11 11:40:00|5556.11|5556.11|5546.81|5546.81|5556.5|5556.5|5546.56|5546.56|0
1657539900000|2022-07-11 11:45:00|5546.92|5546.92|5545.54|5545.54|5548.08|5548.08|5543.87|5543.87|0
1657540200000|2022-07-11 11:50:00|5545.75|5545.75|5535.72|5535.72|5545.75|5545.75|5535.58|5535.58|0
1657540500000|2022-07-11 11:55:00|5535.91|5535.91|5533.13|5533.13|5535.91|5535.91|5528.63|5528.63|0
1657540800000|2022-07-11 12:00:00|5533.29|5533.29|5534.27|5534.27|5535.82|5535.82|5532.24|5532.24|0
1657541100000|2022-07-11 12:05:00|5533.55|5533.55|5539.65|5539.65|5540.55|5540.55|5529.53|5529.53|0
1657541400000|2022-07-11 12:10:00|5539.47|5539.47|5539.49|5539.49|5539.72|5539.72|5535.99|5535.99|0
1657541700000|2022-07-11 12:15:00|5539.29|5539.29|5539.28|5539.28|5541|5541|5538.87|5538.87|0
1657542000000|2022-07-11 12:20:00|5539.85|5539.85|5544.44|5544.44|5547.87|5547.87|5539.43|5539.43|0
1657542300000|2022-07-11 12:25:00|5544.41|5544.41|5539.66|5539.66|5545.56|5545.56|5538.2|5538.2|0
1657542600000|2022-07-11 12:30:00|5539.85|5539.85|5537.89|5537.89|5542.68|5542.68|5535.18|5535.18|0
1657542900000|2022-07-11 12:35:00|5538.01|5538.01|5538.21|5538.21|5543.22|5543.22|5537.88|5537.88|0
1657543200000|2022-07-11 12:40:00|5538.25|5538.25|5532.05|5532.05|5539.06|5539.06|5531.98|5531.98|0
1657543500000|2022-07-11 12:45:00|5532.24|5532.24|5531.82|5531.82|5533.67|5533.67|5531.7|5531.7|0
1657543800000|2022-07-11 12:50:00|5532.01|5532.01|5530.27|5530.27|5534.48|5534.48|5530.08|5530.08|0
1657544100000|2022-07-11 12:55:00|5530.41|5530.41|5527.59|5527.59|5531.96|5531.96|5527.16|5527.16|0
1657544400000|2022-07-11 13:00:00|5527.51|5527.51|5531.16|5531.16|5531.8|5531.8|5525.76|5525.76|0
1657544700000|2022-07-11 13:05:00|5531.26|5531.26|5530.76|5530.76|5534.01|5534.01|5529.94|5529.94|0
1657545000000|2022-07-11 13:10:00|5530.39|5530.39|5531.91|5531.91|5532.6|5532.6|5529.8|5529.8|0
1657545300000|2022-07-11 13:15:00|5532.07|5532.07|5539.18|5539.18|5539.53|5539.53|5532.07|5532.07|0
1657545600000|2022-07-11 13:20:00|5539.26|5539.26|5549.35|5549.35|5549.65|5549.65|5539.07|5539.07|0
1657545900000|2022-07-11 13:25:00|5549.14|5549.14|5548.03|5548.03|5549.14|5549.14|5546.62|5546.62|0
1657546200000|2022-07-11 13:30:00|5548.07|5548.07|5528.95|5528.95|5551.1|5551.1|5528.95|5528.95|0
1657546500000|2022-07-11 13:35:00|5528.2|5528.2|5516.06|5516.06|5528.2|5528.2|5511.57|5511.57|0
1657546800000|2022-07-11 13:40:00|5515.46|5515.46|5490.53|5490.53|5515.56|5515.56|5490.37|5490.37|0
1657547100000|2022-07-11 13:45:00|5490.32|5490.32|5476.37|5476.37|5490.32|5490.32|5470.74|5470.74|0
1657547400000|2022-07-11 13:50:00|5476.27|5476.27|5477.89|5477.89|5481.15|5481.15|5467.24|5467.24|0
1657547700000|2022-07-11 13:55:00|5478.05|5478.05|5484.79|5484.79|5496.78|5496.78|5477.91|5477.91|0
1657548000000|2022-07-11 14:00:00|5484.68|5484.68|5479.51|5479.51|5484.68|5484.68|5478.21|5478.21|0
1657548300000|2022-07-11 14:05:00|5479.21|5479.21|5491.5|5491.5|5492.02|5492.02|5477.65|5477.65|0
1657548600000|2022-07-11 14:10:00|5491.68|5491.68|5493.63|5493.63|5499.22|5499.22|5491.27|5491.27|0
1657548900000|2022-07-11 14:15:00|5493.02|5493.02|5489.83|5489.83|5493.35|5493.35|5489.52|5489.52|0
1657549200000|2022-07-11 14:20:00|5489.86|5489.86|5481.79|5481.79|5489.86|5489.86|5478.11|5478.11|0
1657549500000|2022-07-11 14:25:00|5482.1|5482.1|5485.4|5485.4|5490.77|5490.77|5481.15|5481.15|0
1657549800000|2022-07-11 14:30:00|5485.02|5485.02|5491.6|5491.6|5495.39|5495.39|5484.54|5484.54|0
1657550100000|2022-07-11 14:35:00|5491.98|5491.98|5490.38|5490.38|5492.31|5492.31|5484.82|5484.82|0
1657550400000|2022-07-11 14:40:00|5491.13|5491.13|5493.63|5493.63|5496.48|5496.48|5488.92|5488.92|0
1657550700000|2022-07-11 14:45:00|5493.82|5493.82|5493.35|5493.35|5495.3|5495.3|5488.72|5488.72|0
1657551000000|2022-07-11 14:50:00|5493.31|5493.31|5490.15|5490.15|5494.27|5494.27|5485.44|5485.44|0
1657551300000|2022-07-11 14:55:00|5490.24|5490.24|5478.04|5478.04|5490.31|5490.31|5477.38|5477.38|0
1657551600000|2022-07-11 15:00:00|5477.96|5477.96|5475.25|5475.25|5481.25|5481.25|5474.47|5474.47|0
1657551900000|2022-07-11 15:05:00|5474.18|5474.18|5476.32|5476.32|5476.55|5476.55|5470.89|5470.89|0
1657552200000|2022-07-11 15:10:00|5476.72|5476.72|5476.76|5476.76|5480.17|5480.17|5476.39|5476.39|0
1657552500000|2022-07-11 15:15:00|5477.14|5477.14|5477.44|5477.44|5481.95|5481.95|5476.96|5476.96|0
1657552800000|2022-07-11 15:20:00|5477.3|5477.3|5464.83|5464.83|5477.37|5477.37|5464.83|5464.83|0
1657553100000|2022-07-11 15:25:00|5464.78|5464.78|5461.14|5461.14|5466.99|5466.99|5460.07|5460.07|0
1657610100000|2022-07-12 07:15:00|5424.28|5424.28|5397.06|5397.06|5425.56|5425.56|5395.7|5395.7|0
1657610400000|2022-07-12 07:20:00|5397.32|5397.32|5405.18|5405.18|5405.42|5405.42|5394.52|5394.52|0
1657610700000|2022-07-12 07:25:00|5406.31|5406.31|5413.33|5413.33|5415.04|5415.04|5404.56|5404.56|0
1657611000000|2022-07-12 07:30:00|5413.19|5413.19|5376.45|5376.45|5413.19|5413.19|5376.45|5376.45|0
1657611300000|2022-07-12 07:35:00|5376.07|5376.07|5384.65|5384.65|5384.96|5384.96|5372.71|5372.71|0
1657611600000|2022-07-12 07:40:00|5385.16|5385.16|5387.38|5387.38|5389.71|5389.71|5383.64|5383.64|0
1657611900000|2022-07-12 07:45:00|5387.54|5387.54|5390.65|5390.65|5398.01|5398.01|5387.32|5387.32|0
1657612200000|2022-07-12 07:50:00|5390.49|5390.49|5393.95|5393.95|5393.95|5393.95|5386.35|5386.35|0
1657612500000|2022-07-12 07:55:00|5394.06|5394.06|5396.84|5396.84|5397.88|5397.88|5388.92|5388.92|0
1657612800000|2022-07-12 08:00:00|5397.2|5397.2|5398.23|5398.23|5399.96|5399.96|5393|5393|0
1657613100000|2022-07-12 08:05:00|5399.31|5399.31|5398.99|5398.99|5407.19|5407.19|5398.9|5398.9|0
1657613400000|2022-07-12 08:10:00|5398.92|5398.92|5387.84|5387.84|5401.59|5401.59|5387.54|5387.54|0
1657613700000|2022-07-12 08:15:00|5387.91|5387.91|5388.82|5388.82|5392.93|5392.93|5385.44|5385.44|0
1657614000000|2022-07-12 08:20:00|5388.57|5388.57|5402.64|5402.64|5402.67|5402.67|5386.08|5386.08|0
1657614300000|2022-07-12 08:25:00|5402.76|5402.76|5403.72|5403.72|5403.87|5403.87|5397.76|5397.76|0
1657614600000|2022-07-12 08:30:00|5403.55|5403.55|5413.02|5413.02|5413.02|5413.02|5402.63|5402.63|0
1657614900000|2022-07-12 08:35:00|5413.25|5413.25|5414.35|5414.35|5420.62|5420.62|5413.09|5413.09|0
1657615200000|2022-07-12 08:40:00|5414.5|5414.5|5409.67|5409.67|5414.5|5414.5|5408.15|5408.15|0
1657615500000|2022-07-12 08:45:00|5409.52|5409.52|5414.76|5414.76|5416.79|5416.79|5409.51|5409.51|0
1657615800000|2022-07-12 08:50:00|5414.5|5414.5|5407.41|5407.41|5415|5415|5406.79|5406.79|0
1657616100000|2022-07-12 08:55:00|5407.44|5407.44|5405.89|5405.89|5408.8|5408.8|5405.46|5405.46|0
1657616400000|2022-07-12 09:00:00|5405.95|5405.95|5404.38|5404.38|5405.95|5405.95|5395.63|5395.63|0
1657616700000|2022-07-12 09:05:00|5404.42|5404.42|5407.9|5407.9|5411.45|5411.45|5404.42|5404.42|0
1657617000000|2022-07-12 09:10:00|5407.7|5407.7|5415.86|5415.86|5417.65|5417.65|5407.07|5407.07|0
1657617300000|2022-07-12 09:15:00|5416.24|5416.24|5420.64|5420.64|5420.64|5420.64|5414.8|5414.8|0
1657617600000|2022-07-12 09:20:00|5420.72|5420.72|5408.21|5408.21|5420.81|5420.81|5407.92|5407.92|0
1657617900000|2022-07-12 09:25:00|5408.51|5408.51|5409.61|5409.61|5414.61|5414.61|5406.99|5406.99|0
1657618200000|2022-07-12 09:30:00|5409.53|5409.53|5412.13|5412.13|5412.9|5412.9|5407.98|5407.98|0
1657618500000|2022-07-12 09:35:00|5410.33|5410.33|5400.95|5400.95|5415.17|5415.17|5400.74|5400.74|0
1657618800000|2022-07-12 09:40:00|5401.03|5401.03|5390.91|5390.91|5401.16|5401.16|5390.61|5390.61|0
1657619100000|2022-07-12 09:45:00|5390.19|5390.19|5377.01|5377.01|5390.19|5390.19|5375.9|5375.9|0
1657619400000|2022-07-12 09:50:00|5377.24|5377.24|5373.97|5373.97|5385.71|5385.71|5371.13|5371.13|0
1657619700000|2022-07-12 09:55:00|5373.76|5373.76|5368.99|5368.99|5375.45|5375.45|5368.14|5368.14|0
1657620000000|2022-07-12 10:00:00|5369.93|5369.93|5371.48|5371.48|5373.61|5373.61|5366.56|5366.56|0
1657620300000|2022-07-12 10:05:00|5371.12|5371.12|5361.27|5361.27|5371.65|5371.65|5361.27|5361.27|0
1657620600000|2022-07-12 10:10:00|5361.08|5361.08|5368.48|5368.48|5374.87|5374.87|5361.08|5361.08|0
1657620900000|2022-07-12 10:15:00|5368.53|5368.53|5366.89|5366.89|5368.53|5368.53|5363.78|5363.78|0
1657621200000|2022-07-12 10:20:00|5367.2|5367.2|5365.19|5365.19|5367.2|5367.2|5361.5|5361.5|0
1657621500000|2022-07-12 10:25:00|5364.47|5364.47|5369.88|5369.88|5369.88|5369.88|5364.25|5364.25|0
1657621800000|2022-07-12 10:30:00|5369.95|5369.95|5357.09|5357.09|5369.95|5369.95|5357.09|5357.09|0
1657622100000|2022-07-12 10:35:00|5356.9|5356.9|5357.51|5357.51|5360.46|5360.46|5356.1|5356.1|0
1657622400000|2022-07-12 10:40:00|5357.36|5357.36|5353.78|5353.78|5360.08|5360.08|5353.56|5353.56|0
1657622700000|2022-07-12 10:45:00|5353.42|5353.42|5342.92|5342.92|5353.42|5353.42|5339|5339|0
1657623000000|2022-07-12 10:50:00|5342.3|5342.3|5329.84|5329.84|5342.3|5342.3|5328.32|5328.32|0
1657623300000|2022-07-12 10:55:00|5329.81|5329.81|5329.03|5329.03|5331.29|5331.29|5328.85|5328.85|0
1657623600000|2022-07-12 11:00:00|5329.16|5329.16|5337.98|5337.98|5339.09|5339.09|5329.16|5329.16|0
1657623900000|2022-07-12 11:05:00|5338.28|5338.28|5340.85|5340.85|5340.85|5340.85|5332.51|5332.51|0
1657624200000|2022-07-12 11:10:00|5339.24|5339.24|5346.1|5346.1|5346.18|5346.18|5338.13|5338.13|0
1657624500000|2022-07-12 11:15:00|5346.15|5346.15|5352.1|5352.1|5352.42|5352.42|5345.29|5345.29|0
1657624800000|2022-07-12 11:20:00|5351.84|5351.84|5367.22|5367.22|5367.96|5367.96|5351|5351|0
1657625100000|2022-07-12 11:25:00|5367.38|5367.38|5365.95|5365.95|5368.69|5368.69|5364.81|5364.81|0
1657625400000|2022-07-12 11:30:00|5366.06|5366.06|5374.08|5374.08|5377.16|5377.16|5365.62|5365.62|0
1657625700000|2022-07-12 11:35:00|5374.02|5374.02|5372.03|5372.03|5374.15|5374.15|5370.13|5370.13|0
1657626000000|2022-07-12 11:40:00|5372.29|5372.29|5368.03|5368.03|5373.58|5373.58|5367.94|5367.94|0
1657626300000|2022-07-12 11:45:00|5368.39|5368.39|5365.48|5365.48|5369.71|5369.71|5365.48|5365.48|0
1657626600000|2022-07-12 11:50:00|5365.28|5365.28|5371.02|5371.02|5373.3|5373.3|5363.31|5363.31|0
1657626900000|2022-07-12 11:55:00|5371.2|5371.2|5374.54|5374.54|5376.3|5376.3|5371.15|5371.15|0
1657627200000|2022-07-12 12:00:00|5374.39|5374.39|5371.96|5371.96|5377.82|5377.82|5366.82|5366.82|0
1657627500000|2022-07-12 12:05:00|5371.36|5371.36|5368.11|5368.11|5372.59|5372.59|5367.75|5367.75|0
1657627800000|2022-07-12 12:10:00|5367.81|5367.81|5368.09|5368.09|5369.82|5369.82|5366.66|5366.66|0
1657628100000|2022-07-12 12:15:00|5368.03|5368.03|5362.97|5362.97|5368.03|5368.03|5362.13|5362.13|0
1657628400000|2022-07-12 12:20:00|5362.81|5362.81|5359.96|5359.96|5364.73|5364.73|5359.96|5359.96|0
1657628700000|2022-07-12 12:25:00|5359.83|5359.83|5361.91|5361.91|5361.91|5361.91|5355.72|5355.72|0
1657629000000|2022-07-12 12:30:00|5361.79|5361.79|5360.58|5360.58|5361.79|5361.79|5358.27|5358.27|0
1657629300000|2022-07-12 12:35:00|5359.14|5359.14|5362.6|5362.6|5362.6|5362.6|5359.06|5359.06|0
1657629600000|2022-07-12 12:40:00|5362.57|5362.57|5359.47|5359.47|5363.22|5363.22|5355.02|5355.02|0
1657629900000|2022-07-12 12:45:00|5359.44|5359.44|5350.94|5350.94|5360.26|5360.26|5349.5|5349.5|0
1657630200000|2022-07-12 12:50:00|5351.02|5351.02|5351.43|5351.43|5354.45|5354.45|5350|5350|0
1657630500000|2022-07-12 12:55:00|5351.29|5351.29|5349.31|5349.31|5355.22|5355.22|5348.84|5348.84|0
1657630800000|2022-07-12 13:00:00|5349.1|5349.1|5353.62|5353.62|5353.81|5353.81|5348.64|5348.64|0
1657631100000|2022-07-12 13:05:00|5353.71|5353.71|5361.35|5361.35|5362.1|5362.1|5353.71|5353.71|0
1657631400000|2022-07-12 13:10:00|5361.42|5361.42|5363.78|5363.78|5364.56|5364.56|5356.72|5356.72|0
1657631700000|2022-07-12 13:15:00|5363.59|5363.59|5372.54|5372.54|5372.54|5372.54|5363.4|5363.4|0
1657632000000|2022-07-12 13:20:00|5372.57|5372.57|5366.98|5366.98|5377.09|5377.09|5366.98|5366.98|0
1657632300000|2022-07-12 13:25:00|5367.35|5367.35|5367.1|5367.1|5375.49|5375.49|5366.84|5366.84|0
1657632600000|2022-07-12 13:30:00|5367.19|5367.19|5380.83|5380.83|5393.73|5393.73|5367.19|5367.19|0
1657632900000|2022-07-12 13:35:00|5380.9|5380.9|5419.76|5419.76|5426.66|5426.66|5380.79|5380.79|0
1657633200000|2022-07-12 13:40:00|5419.38|5419.38|5432.33|5432.33|5434.1|5434.1|5416.04|5416.04|0
1657633500000|2022-07-12 13:45:00|5432.54|5432.54|5451.67|5451.67|5455.03|5455.03|5428.28|5428.28|0
1657633800000|2022-07-12 13:50:00|5451.19|5451.19|5456.26|5456.26|5459.55|5459.55|5444.44|5444.44|0
1657634100000|2022-07-12 13:55:00|5456.13|5456.13|5441.54|5441.54|5458.62|5458.62|5441.54|5441.54|0
1657634400000|2022-07-12 14:00:00|5441.39|5441.39|5434.63|5434.63|5441.39|5441.39|5430.55|5430.55|0
1657634700000|2022-07-12 14:05:00|5434.77|5434.77|5441.65|5441.65|5451.28|5451.28|5434.09|5434.09|0
1657635000000|2022-07-12 14:10:00|5441.72|5441.72|5460.53|5460.53|5461.91|5461.91|5439.9|5439.9|0
1657635300000|2022-07-12 14:15:00|5460.85|5460.85|5486.37|5486.37|5486.37|5486.37|5460.82|5460.82|0
1657635600000|2022-07-12 14:20:00|5486.42|5486.42|5472.98|5472.98|5491.8|5491.8|5472.89|5472.89|0
1657635900000|2022-07-12 14:25:00|5472.57|5472.57|5474.25|5474.25|5478.53|5478.53|5468.72|5468.72|0
1657636200000|2022-07-12 14:30:00|5474.31|5474.31|5507.76|5507.76|5509.55|5509.55|5474.27|5474.27|0
1657636500000|2022-07-12 14:35:00|5507.84|5507.84|5505.45|5505.45|5513.66|5513.66|5505.19|5505.19|0
1657636800000|2022-07-12 14:40:00|5506.16|5506.16|5497.29|5497.29|5507.55|5507.55|5490.41|5490.41|0
1657637100000|2022-07-12 14:45:00|5497.36|5497.36|5500.92|5500.92|5507.29|5507.29|5496.97|5496.97|0
1657637400000|2022-07-12 14:50:00|5500.97|5500.97|5497.01|5497.01|5501.33|5501.33|5493.67|5493.67|0
1657637700000|2022-07-12 14:55:00|5496.91|5496.91|5506.48|5506.48|5506.76|5506.76|5496.42|5496.42|0
1657638000000|2022-07-12 15:00:00|5506.63|5506.63|5505.09|5505.09|5510.85|5510.85|5503.65|5503.65|0
1657638300000|2022-07-12 15:05:00|5505.06|5505.06|5515.56|5515.56|5516.58|5516.58|5504.67|5504.67|0
1657638600000|2022-07-12 15:10:00|5515.59|5515.59|5520.83|5520.83|5525.07|5525.07|5515.59|5515.59|0
1657638900000|2022-07-12 15:15:00|5520.9|5520.9|5512.75|5512.75|5522.3|5522.3|5508.23|5508.23|0
1657639200000|2022-07-12 15:20:00|5512.9|5512.9|5513.04|5513.04|5516.17|5516.17|5510.95|5510.95|0
1657639500000|2022-07-12 15:25:00|5513.14|5513.14|5514.47|5514.47|5515.63|5515.63|5512.02|5512.02|0
1657696500000|2022-07-13 07:15:00|5531.36|5531.36|5505.61|5505.61|5532.03|5532.03|5505.36|5505.36|0
1657696800000|2022-07-13 07:20:00|5504.52|5504.52|5501.63|5501.63|5505.78|5505.78|5494.47|5494.47|0
1657697100000|2022-07-13 07:25:00|5501.25|5501.25|5509.59|5509.59|5509.77|5509.77|5501.25|5501.25|0
1657697400000|2022-07-13 07:30:00|5509.47|5509.47|5507.3|5507.3|5513.23|5513.23|5500.52|5500.52|0
1657697700000|2022-07-13 07:35:00|5507.46|5507.46|5511.8|5511.8|5524.06|5524.06|5497.97|5497.97|0
1657698000000|2022-07-13 07:40:00|5512.77|5512.77|5498.58|5498.58|5513.41|5513.41|5498.58|5498.58|0
1657698300000|2022-07-13 07:45:00|5495.47|5495.47|5488.69|5488.69|5495.47|5495.47|5487.08|5487.08|0
1657698600000|2022-07-13 07:50:00|5485.82|5485.82|5487.57|5487.57|5487.71|5487.71|5483.05|5483.05|0
1657698900000|2022-07-13 07:55:00|5487.48|5487.48|5490.86|5490.86|5494.4|5494.4|5487.48|5487.48|0
1657699200000|2022-07-13 08:00:00|5490.68|5490.68|5483.15|5483.15|5490.99|5490.99|5477.3|5477.3|0
1657699500000|2022-07-13 08:05:00|5483.07|5483.07|5469.24|5469.24|5489.12|5489.12|5468.68|5468.68|0
1657699800000|2022-07-13 08:10:00|5469.15|5469.15|5469.04|5469.04|5473.37|5473.37|5464.81|5464.81|0
1657700100000|2022-07-13 08:15:00|5468.33|5468.33|5456.32|5456.32|5470.23|5470.23|5456.32|5456.32|0
1657700400000|2022-07-13 08:20:00|5456|5456|5451.47|5451.47|5456.24|5456.24|5448.48|5448.48|0
1657700700000|2022-07-13 08:25:00|5451.58|5451.58|5451.51|5451.51|5454.43|5454.43|5450.6|5450.6|0
1657701000000|2022-07-13 08:30:00|5451.09|5451.09|5451.03|5451.03|5451.61|5451.61|5446.78|5446.78|0
1657701300000|2022-07-13 08:35:00|5451.35|5451.35|5452.89|5452.89|5457.46|5457.46|5449.87|5449.87|0
1657701600000|2022-07-13 08:40:00|5452.86|5452.86|5439.56|5439.56|5455.2|5455.2|5439.05|5439.05|0
1657701900000|2022-07-13 08:45:00|5439.5|5439.5|5460.02|5460.02|5460.02|5460.02|5435.21|5435.21|0
1657702200000|2022-07-13 08:50:00|5460.28|5460.28|5461.05|5461.05|5463.89|5463.89|5457.81|5457.81|0
1657702500000|2022-07-13 08:55:00|5460.67|5460.67|5469.14|5469.14|5470.47|5470.47|5458.94|5458.94|0
1657702800000|2022-07-13 09:00:00|5467.34|5467.34|5472.8|5472.8|5474.07|5474.07|5460.67|5460.67|0
1657703100000|2022-07-13 09:05:00|5473.16|5473.16|5464.51|5464.51|5474.21|5474.21|5464.51|5464.51|0
1657703400000|2022-07-13 09:10:00|5464.59|5464.59|5459.9|5459.9|5466.26|5466.26|5459.83|5459.83|0
1657703700000|2022-07-13 09:15:00|5459.83|5459.83|5462.51|5462.51|5466.15|5466.15|5458.17|5458.17|0
1657704000000|2022-07-13 09:20:00|5462.35|5462.35|5470.97|5470.97|5473.8|5473.8|5462.35|5462.35|0
1657704300000|2022-07-13 09:25:00|5470.92|5470.92|5476.09|5476.09|5476.09|5476.09|5468.25|5468.25|0
1657704600000|2022-07-13 09:30:00|5476.5|5476.5|5475.74|5475.74|5476.66|5476.66|5469.3|5469.3|0
1657704900000|2022-07-13 09:35:00|5476.81|5476.81|5476.36|5476.36|5480.09|5480.09|5473|5473|0
1657705200000|2022-07-13 09:40:00|5476.43|5476.43|5472.17|5472.17|5477.62|5477.62|5470.09|5470.09|0
1657705500000|2022-07-13 09:45:00|5472.43|5472.43|5467.28|5467.28|5481.37|5481.37|5465.7|5465.7|0
1657705800000|2022-07-13 09:50:00|5466.91|5466.91|5460.43|5460.43|5467.53|5467.53|5459.68|5459.68|0
1657706100000|2022-07-13 09:55:00|5460.28|5460.28|5455.79|5455.79|5464.68|5464.68|5455.79|5455.79|0
1657706400000|2022-07-13 10:00:00|5455.76|5455.76|5450.26|5450.26|5455.76|5455.76|5450.03|5450.03|0
1657706700000|2022-07-13 10:05:00|5450.19|5450.19|5448.46|5448.46|5452.13|5452.13|5448.36|5448.36|0
1657707000000|2022-07-13 10:10:00|5448.1|5448.1|5441.01|5441.01|5449.12|5449.12|5439.72|5439.72|0
1657707300000|2022-07-13 10:15:00|5441.09|5441.09|5442.15|5442.15|5445.61|5445.61|5441.09|5441.09|0
1657707600000|2022-07-13 10:20:00|5442.03|5442.03|5444.46|5444.46|5444.91|5444.91|5438.61|5438.61|0
1657707900000|2022-07-13 10:25:00|5444.43|5444.43|5443.66|5443.66|5446.44|5446.44|5440.68|5440.68|0
1657708200000|2022-07-13 10:30:00|5444.38|5444.38|5442.35|5442.35|5444.94|5444.94|5436.02|5436.02|0
1657708500000|2022-07-13 10:35:00|5441.63|5441.63|5446.42|5446.42|5446.42|5446.42|5434.76|5434.76|0
1657708800000|2022-07-13 10:40:00|5446.12|5446.12|5453.5|5453.5|5454.91|5454.91|5446.12|5446.12|0
1657709100000|2022-07-13 10:45:00|5453.08|5453.08|5454.3|5454.3|5455.79|5455.79|5451.3|5451.3|0
1657709400000|2022-07-13 10:50:00|5454.45|5454.45|5457.05|5457.05|5457.69|5457.69|5453.37|5453.37|0
1657709700000|2022-07-13 10:55:00|5456.67|5456.67|5457|5457|5457.57|5457.57|5454.56|5454.56|0
1657710000000|2022-07-13 11:00:00|5457.56|5457.56|5461.52|5461.52|5461.52|5461.52|5455.14|5455.14|0
1657710300000|2022-07-13 11:05:00|5461.48|5461.48|5456.9|5456.9|5461.68|5461.68|5456.8|5456.8|0
1657710600000|2022-07-13 11:10:00|5456.84|5456.84|5455.19|5455.19|5458.02|5458.02|5453.26|5453.26|0
1657710900000|2022-07-13 11:15:00|5455.15|5455.15|5452.62|5452.62|5455.54|5455.54|5452.57|5452.57|0
1657711200000|2022-07-13 11:20:00|5452.55|5452.55|5447.11|5447.11|5453.87|5453.87|5447.11|5447.11|0
1657711500000|2022-07-13 11:25:00|5445.68|5445.68|5440.57|5440.57|5445.73|5445.73|5438.51|5438.51|0
1657711800000|2022-07-13 11:30:00|5440.39|5440.39|5438.98|5438.98|5441.57|5441.57|5436.78|5436.78|0
1657712100000|2022-07-13 11:35:00|5439.28|5439.28|5434.96|5434.96|5442.64|5442.64|5434.67|5434.67|0
1657712400000|2022-07-13 11:40:00|5435.68|5435.68|5425.3|5425.3|5439.61|5439.61|5425.24|5425.24|0
1657712700000|2022-07-13 11:45:00|5425.36|5425.36|5430.6|5430.6|5430.91|5430.91|5424.72|5424.72|0
1657713000000|2022-07-13 11:50:00|5430.69|5430.69|5425.59|5425.59|5431.2|5431.2|5423.89|5423.89|0
1657713300000|2022-07-13 11:55:00|5425.67|5425.67|5426.62|5426.62|5434.38|5434.38|5425.67|5425.67|0
1657713600000|2022-07-13 12:00:00|5426.32|5426.32|5425.89|5425.89|5427.86|5427.86|5419.96|5419.96|0
1657713900000|2022-07-13 12:05:00|5425.92|5425.92|5425.83|5425.83|5428.26|5428.26|5423.21|5423.21|0
1657714200000|2022-07-13 12:10:00|5426.09|5426.09|5422.07|5422.07|5426.09|5426.09|5420.63|5420.63|0
1657714500000|2022-07-13 12:15:00|5422.79|5422.79|5422.29|5422.29|5423.61|5423.61|5420.43|5420.43|0
1657714800000|2022-07-13 12:20:00|5422.51|5422.51|5433.09|5433.09|5436.36|5436.36|5421.62|5421.62|0
1657715100000|2022-07-13 12:25:00|5433.5|5433.5|5447.94|5447.94|5455.34|5455.34|5432.64|5432.64|0
1657715400000|2022-07-13 12:30:00|5448.27|5448.27|5378.92|5378.92|5448.27|5448.27|5378.92|5378.92|0
1657715700000|2022-07-13 12:35:00|5378.54|5378.54|5362.74|5362.74|5378.82|5378.82|5362.74|5362.74|0
1657716000000|2022-07-13 12:40:00|5362.41|5362.41|5348.34|5348.34|5362.41|5362.41|5345.32|5345.32|0
1657716300000|2022-07-13 12:45:00|5348.2|5348.2|5358.42|5358.42|5358.42|5358.42|5341.03|5341.03|0
1657716600000|2022-07-13 12:50:00|5358.39|5358.39|5382.35|5382.35|5382.35|5382.35|5358.2|5358.2|0
1657716900000|2022-07-13 12:55:00|5382.56|5382.56|5386.71|5386.71|5387.67|5387.67|5370.16|5370.16|0
1657717200000|2022-07-13 13:00:00|5386.64|5386.64|5397.83|5397.83|5398.08|5398.08|5383.58|5383.58|0
1657717500000|2022-07-13 13:05:00|5397.97|5397.97|5396.26|5396.26|5398.62|5398.62|5393.12|5393.12|0
1657717800000|2022-07-13 13:10:00|5396.42|5396.42|5401.62|5401.62|5404.69|5404.69|5393.08|5393.08|0
1657718100000|2022-07-13 13:15:00|5401.57|5401.57|5392.54|5392.54|5402.38|5402.38|5389.47|5389.47|0
1657718400000|2022-07-13 13:20:00|5392.41|5392.41|5376.82|5376.82|5392.41|5392.41|5374.15|5374.15|0
1657718700000|2022-07-13 13:25:00|5376.78|5376.78|5366.65|5366.65|5383.19|5383.19|5366.58|5366.58|0
1657719000000|2022-07-13 13:30:00|5366.85|5366.85|5371.38|5371.38|5375.47|5375.47|5360.02|5360.02|0
1657719300000|2022-07-13 13:35:00|5371.46|5371.46|5386.49|5386.49|5386.49|5386.49|5358.46|5358.46|0
1657719600000|2022-07-13 13:40:00|5386.75|5386.75|5404.82|5404.82|5412.5|5412.5|5386.75|5386.75|0
1657719900000|2022-07-13 13:45:00|5405.01|5405.01|5431.07|5431.07|5431.15|5431.15|5404.43|5404.43|0
1657720200000|2022-07-13 13:50:00|5431.39|5431.39|5420.92|5420.92|5436.03|5436.03|5418.1|5418.1|0
1657720500000|2022-07-13 13:55:00|5420.99|5420.99|5412.26|5412.26|5421.03|5421.03|5408.7|5408.7|0
1657720800000|2022-07-13 14:00:00|5412.23|5412.23|5407.7|5407.7|5413.53|5413.53|5394.12|5394.12|0
1657721100000|2022-07-13 14:05:00|5408.06|5408.06|5408.4|5408.4|5409.31|5409.31|5396.04|5396.04|0
1657721400000|2022-07-13 14:10:00|5408.32|5408.32|5405.55|5405.55|5415.83|5415.83|5405.38|5405.38|0
1657721700000|2022-07-13 14:15:00|5405.59|5405.59|5379.23|5379.23|5405.59|5405.59|5379.23|5379.23|0
1657722000000|2022-07-13 14:20:00|5379.64|5379.64|5387.61|5387.61|5389.36|5389.36|5374.36|5374.36|0
1657722300000|2022-07-13 14:25:00|5387.57|5387.57|5398.92|5398.92|5403.4|5403.4|5387.35|5387.35|0
1657722600000|2022-07-13 14:30:00|5400|5400|5420.44|5420.44|5420.79|5420.79|5400|5400|0
1657722900000|2022-07-13 14:35:00|5420.57|5420.57|5420.65|5420.65|5428.2|5428.2|5417.12|5417.12|0
1657723200000|2022-07-13 14:40:00|5421.02|5421.02|5434.09|5434.09|5434.09|5434.09|5417.46|5417.46|0
1657723500000|2022-07-13 14:45:00|5434.23|5434.23|5445.64|5445.64|5445.64|5445.64|5434.23|5434.23|0
1657723800000|2022-07-13 14:50:00|5446|5446|5449.59|5449.59|5454.64|5454.64|5445.46|5445.46|0
1657724100000|2022-07-13 14:55:00|5449.69|5449.69|5462.48|5462.48|5468.32|5468.32|5449.69|5449.69|0
1657724400000|2022-07-13 15:00:00|5462.44|5462.44|5452.71|5452.71|5462.86|5462.86|5452.71|5452.71|0
1657724700000|2022-07-13 15:05:00|5452.64|5452.64|5456.41|5456.41|5462.24|5462.24|5451.09|5451.09|0
1657725000000|2022-07-13 15:10:00|5456.29|5456.29|5461.68|5461.68|5463.78|5463.78|5455.78|5455.78|0
1657725300000|2022-07-13 15:15:00|5462.39|5462.39|5456.95|5456.95|5464.9|5464.9|5456.05|5456.05|0
1657725600000|2022-07-13 15:20:00|5456.76|5456.76|5462.14|5462.14|5465.78|5465.78|5456.76|5456.76|0
1657725900000|2022-07-13 15:25:00|5462.05|5462.05|5441.27|5441.27|5462.2|5462.2|5441.27|5441.27|0
1657782900000|2022-07-14 07:15:00|5417.89|5417.89|5422.32|5422.32|5427|5427|5415.54|5415.54|0
1657783200000|2022-07-14 07:20:00|5422.04|5422.04|5453.96|5453.96|5453.96|5453.96|5421.39|5421.39|0
1657783500000|2022-07-14 07:25:00|5454.04|5454.04|5462.39|5462.39|5464.07|5464.07|5448.77|5448.77|0
1657783800000|2022-07-14 07:30:00|5462.17|5462.17|5445.98|5445.98|5462.74|5462.74|5439.55|5439.55|0
1657784100000|2022-07-14 07:35:00|5446.06|5446.06|5452.23|5452.23|5458.2|5458.2|5445.35|5445.35|0
1657784400000|2022-07-14 07:40:00|5452.27|5452.27|5457.72|5457.72|5460.4|5460.4|5445.88|5445.88|0
1657784700000|2022-07-14 07:45:00|5457.68|5457.68|5453.85|5453.85|5461.65|5461.65|5453.52|5453.52|0
1657785000000|2022-07-14 07:50:00|5453.67|5453.67|5455.48|5455.48|5461.57|5461.57|5453.67|5453.67|0
1657785300000|2022-07-14 07:55:00|5455.38|5455.38|5456.31|5456.31|5456.31|5456.31|5443.08|5443.08|0
1657785600000|2022-07-14 08:00:00|5456.78|5456.78|5468.39|5468.39|5469.2|5469.2|5453.04|5453.04|0
1657785900000|2022-07-14 08:05:00|5468.49|5468.49|5468.21|5468.21|5470.57|5470.57|5462.41|5462.41|0
1657786200000|2022-07-14 08:10:00|5468.42|5468.42|5478.02|5478.02|5478.66|5478.66|5466.98|5466.98|0
1657786500000|2022-07-14 08:15:00|5478.23|5478.23|5504.65|5504.65|5506.52|5506.52|5478.23|5478.23|0
1657786800000|2022-07-14 08:20:00|5504.84|5504.84|5475.05|5475.05|5504.84|5504.84|5474.52|5474.52|0
1657787100000|2022-07-14 08:25:00|5474.94|5474.94|5477.57|5477.57|5477.66|5477.66|5466.29|5466.29|0
1657787400000|2022-07-14 08:30:00|5475.68|5475.68|5460.69|5460.69|5475.68|5475.68|5456.13|5456.13|0
1657787700000|2022-07-14 08:35:00|5460.8|5460.8|5461.08|5461.08|5474.17|5474.17|5460.8|5460.8|0
1657788000000|2022-07-14 08:40:00|5460.48|5460.48|5449.55|5449.55|5460.48|5460.48|5447.33|5447.33|0
1657788300000|2022-07-14 08:45:00|5449.36|5449.36|5442.66|5442.66|5449.86|5449.86|5442.18|5442.18|0
1657788600000|2022-07-14 08:50:00|5442.25|5442.25|5433.51|5433.51|5442.25|5442.25|5430.18|5430.18|0
1657788900000|2022-07-14 08:55:00|5433.3|5433.3|5437.18|5437.18|5440.97|5440.97|5430.84|5430.84|0
1657789200000|2022-07-14 09:00:00|5436.85|5436.85|5448.69|5448.69|5448.77|5448.77|5435.31|5435.31|0
1657789500000|2022-07-14 09:05:00|5449.25|5449.25|5447.98|5447.98|5451.69|5451.69|5446.24|5446.24|0
1657789800000|2022-07-14 09:10:00|5448.21|5448.21|5451.19|5451.19|5454.11|5454.11|5447.91|5447.91|0
1657790100000|2022-07-14 09:15:00|5451.55|5451.55|5453.53|5453.53|5457.44|5457.44|5450.38|5450.38|0
1657790400000|2022-07-14 09:20:00|5452.81|5452.81|5454.65|5454.65|5458.8|5458.8|5452.49|5452.49|0
1657790700000|2022-07-14 09:25:00|5454.85|5454.85|5457.02|5457.02|5460.31|5460.31|5453.96|5453.96|0
1657791000000|2022-07-14 09:30:00|5456.65|5456.65|5452.85|5452.85|5459.78|5459.78|5451.53|5451.53|0
1657791300000|2022-07-14 09:35:00|5452.9|5452.9|5454.57|5454.57|5457.71|5457.71|5449.26|5449.26|0
1657791600000|2022-07-14 09:40:00|5453.85|5453.85|5464.5|5464.5|5464.5|5464.5|5453.85|5453.85|0
1657791900000|2022-07-14 09:45:00|5464.57|5464.57|5461.57|5461.57|5464.57|5464.57|5458.99|5458.99|0
1657792200000|2022-07-14 09:50:00|5461.39|5461.39|5463|5463|5465.52|5465.52|5458.31|5458.31|0
1657792500000|2022-07-14 09:55:00|5463.31|5463.31|5468.2|5468.2|5468.28|5468.28|5463.16|5463.16|0
1657792800000|2022-07-14 10:00:00|5468.24|5468.24|5465.7|5465.7|5471.9|5471.9|5463.47|5463.47|0
1657793100000|2022-07-14 10:05:00|5465.88|5465.88|5477.09|5477.09|5479.83|5479.83|5465.88|5465.88|0
1657793400000|2022-07-14 10:10:00|5477.13|5477.13|5474.09|5474.09|5477.75|5477.75|5473.07|5473.07|0
1657793700000|2022-07-14 10:15:00|5473.86|5473.86|5472.14|5472.14|5475.04|5475.04|5471.76|5471.76|0
1657794000000|2022-07-14 10:20:00|5471.83|5471.83|5475.88|5475.88|5475.88|5475.88|5465.09|5465.09|0
1657794300000|2022-07-14 10:25:00|5475.95|5475.95|5484.09|5484.09|5484.83|5484.83|5475.95|5475.95|0
1657794600000|2022-07-14 10:30:00|5484.21|5484.21|5488|5488|5488|5488|5476.14|5476.14|0
1657794900000|2022-07-14 10:35:00|5487.84|5487.84|5483.85|5483.85|5487.84|5487.84|5480.49|5480.49|0
1657795200000|2022-07-14 10:40:00|5483.44|5483.44|5473.68|5473.68|5483.44|5483.44|5472.79|5472.79|0
1657795500000|2022-07-14 10:45:00|5473.76|5473.76|5457.98|5457.98|5473.91|5473.91|5457.55|5457.55|0
1657795800000|2022-07-14 10:50:00|5458.17|5458.17|5443.67|5443.67|5458.17|5458.17|5440.8|5440.8|0
1657796100000|2022-07-14 10:55:00|5443.37|5443.37|5444.7|5444.7|5446.93|5446.93|5438.44|5438.44|0
1657796400000|2022-07-14 11:00:00|5444.9|5444.9|5447.86|5447.86|5450.37|5450.37|5444.9|5444.9|0
1657796700000|2022-07-14 11:05:00|5446.81|5446.81|5443.82|5443.82|5446.81|5446.81|5443.07|5443.07|0
1657797000000|2022-07-14 11:10:00|5443.44|5443.44|5447.81|5447.81|5447.81|5447.81|5439.29|5439.29|0
1657797300000|2022-07-14 11:15:00|5447.74|5447.74|5450.97|5450.97|5455.06|5455.06|5446.35|5446.35|0
1657797600000|2022-07-14 11:20:00|5450.8|5450.8|5458.92|5458.92|5461.99|5461.99|5446.93|5446.93|0
1657797900000|2022-07-14 11:25:00|5458.53|5458.53|5456.15|5456.15|5458.53|5458.53|5447.12|5447.12|0
1657798200000|2022-07-14 11:30:00|5455.96|5455.96|5460.8|5460.8|5469.71|5469.71|5455.96|5455.96|0
1657798500000|2022-07-14 11:35:00|5460.44|5460.44|5448.35|5448.35|5460.44|5460.44|5447.39|5447.39|0
1657798800000|2022-07-14 11:40:00|5448.4|5448.4|5444.98|5444.98|5449.94|5449.94|5443.76|5443.76|0
1657799100000|2022-07-14 11:45:00|5444.78|5444.78|5442.1|5442.1|5446.38|5446.38|5441.37|5441.37|0
1657799400000|2022-07-14 11:50:00|5441.91|5441.91|5430.67|5430.67|5443.24|5443.24|5430.28|5430.28|0
1657799700000|2022-07-14 11:55:00|5430.46|5430.46|5426.98|5426.98|5434.57|5434.57|5426.83|5426.83|0
1657800000000|2022-07-14 12:00:00|5427.14|5427.14|5432.01|5432.01|5432.01|5432.01|5423.44|5423.44|0
1657800300000|2022-07-14 12:05:00|5432.67|5432.67|5425.71|5425.71|5438.57|5438.57|5423.92|5423.92|0
1657800600000|2022-07-14 12:10:00|5425.62|5425.62|5437.42|5437.42|5437.45|5437.45|5425.62|5425.62|0
1657800900000|2022-07-14 12:15:00|5437.28|5437.28|5434.98|5434.98|5438.88|5438.88|5434.43|5434.43|0
1657801200000|2022-07-14 12:20:00|5434.16|5434.16|5430.12|5430.12|5437.54|5437.54|5429.54|5429.54|0
1657801500000|2022-07-14 12:25:00|5429.74|5429.74|5430.41|5430.41|5431.38|5431.38|5427.69|5427.69|0
1657801800000|2022-07-14 12:30:00|5431.82|5431.82|5431.02|5431.02|5438.05|5438.05|5423.55|5423.55|0
1657802100000|2022-07-14 12:35:00|5431.15|5431.15|5445.28|5445.28|5446.63|5446.63|5425.83|5425.83|0
1657802400000|2022-07-14 12:40:00|5444.92|5444.92|5438.26|5438.26|5445.24|5445.24|5433.94|5433.94|0
1657802700000|2022-07-14 12:45:00|5438|5438|5435.21|5435.21|5441.36|5441.36|5433.83|5433.83|0
1657803000000|2022-07-14 12:50:00|5435.08|5435.08|5438.2|5438.2|5444.18|5444.18|5434.16|5434.16|0
1657803300000|2022-07-14 12:55:00|5438.38|5438.38|5435.05|5435.05|5438.87|5438.87|5434.74|5434.74|0
1657803600000|2022-07-14 13:00:00|5434.86|5434.86|5441.93|5441.93|5445.69|5445.69|5433.39|5433.39|0
1657803900000|2022-07-14 13:05:00|5441.7|5441.7|5435.58|5435.58|5441.81|5441.81|5433.98|5433.98|0
1657804200000|2022-07-14 13:10:00|5435.95|5435.95|5443.54|5443.54|5446.37|5446.37|5435.95|5435.95|0
1657804500000|2022-07-14 13:15:00|5443.72|5443.72|5447.26|5447.26|5452.68|5452.68|5442.94|5442.94|0
1657804800000|2022-07-14 13:20:00|5447|5447|5436.33|5436.33|5448.19|5448.19|5436.33|5436.33|0
1657805100000|2022-07-14 13:25:00|5436.13|5436.13|5437.97|5437.97|5442.83|5442.83|5430.02|5430.02|0
1657805400000|2022-07-14 13:30:00|5437.78|5437.78|5419.28|5419.28|5445.85|5445.85|5414.98|5414.98|0
1657805700000|2022-07-14 13:35:00|5418.01|5418.01|5413.39|5413.39|5421.89|5421.89|5407.18|5407.18|0
1657806000000|2022-07-14 13:40:00|5413.17|5413.17|5395.11|5395.11|5417.33|5417.33|5395.11|5395.11|0
1657806300000|2022-07-14 13:45:00|5395.18|5395.18|5421.66|5421.66|5421.66|5421.66|5391.94|5391.94|0
1657806600000|2022-07-14 13:50:00|5421.87|5421.87|5432.72|5432.72|5438.35|5438.35|5418.58|5418.58|0
1657806900000|2022-07-14 13:55:00|5432.56|5432.56|5420.99|5420.99|5435.92|5435.92|5417.61|5417.61|0
1657807200000|2022-07-14 14:00:00|5420.42|5420.42|5399.45|5399.45|5420.42|5420.42|5399.09|5399.09|0
1657807500000|2022-07-14 14:05:00|5399.6|5399.6|5394.9|5394.9|5401.68|5401.68|5393.49|5393.49|0
1657807800000|2022-07-14 14:10:00|5394.6|5394.6|5394.29|5394.29|5397|5397|5385.95|5385.95|0
1657808100000|2022-07-14 14:15:00|5394.89|5394.89|5391.36|5391.36|5405.44|5405.44|5391.36|5391.36|0
1657808400000|2022-07-14 14:20:00|5391.43|5391.43|5396.51|5396.51|5398.94|5398.94|5391.1|5391.1|0
1657808700000|2022-07-14 14:25:00|5396.38|5396.38|5401.76|5401.76|5401.76|5401.76|5393.22|5393.22|0
1657809000000|2022-07-14 14:30:00|5401.67|5401.67|5404.88|5404.88|5406.59|5406.59|5395.63|5395.63|0
1657809300000|2022-07-14 14:35:00|5404.72|5404.72|5386.76|5386.76|5404.91|5404.91|5385.32|5385.32|0
1657809600000|2022-07-14 14:40:00|5386.89|5386.89|5380.54|5380.54|5388.63|5388.63|5380.19|5380.19|0
1657809900000|2022-07-14 14:45:00|5380.51|5380.51|5383.66|5383.66|5388.51|5388.51|5374.99|5374.99|0
1657810200000|2022-07-14 14:50:00|5383.53|5383.53|5399.58|5399.58|5399.95|5399.95|5381.58|5381.58|0
1657810500000|2022-07-14 14:55:00|5399.72|5399.72|5402.03|5402.03|5402.03|5402.03|5392.76|5392.76|0
1657810800000|2022-07-14 15:00:00|5402.41|5402.41|5405.96|5405.96|5414.15|5414.15|5402.41|5402.41|0
1657811100000|2022-07-14 15:05:00|5405.66|5405.66|5409.66|5409.66|5409.66|5409.66|5402.06|5402.06|0
1657811400000|2022-07-14 15:10:00|5410.04|5410.04|5404.8|5404.8|5413.54|5413.54|5404.08|5404.08|0
1657811700000|2022-07-14 15:15:00|5405.26|5405.26|5417.23|5417.23|5420.96|5420.96|5405.19|5405.19|0
1657812000000|2022-07-14 15:20:00|5417.1|5417.1|5411.17|5411.17|5419.13|5419.13|5411.17|5411.17|0
1657812300000|2022-07-14 15:25:00|5411.01|5411.01|5413.37|5413.37|5416.5|5416.5|5410.72|5410.72|0
1657869300000|2022-07-15 07:15:00|5336.67|5336.67|5355.69|5355.69|5356.73|5356.73|5333.47|5333.47|0
1657869600000|2022-07-15 07:20:00|5355.75|5355.75|5369.73|5369.73|5374.83|5374.83|5354.17|5354.17|0
1657869900000|2022-07-15 07:25:00|5369.66|5369.66|5387.03|5387.03|5389.05|5389.05|5369.4|5369.4|0
1657870200000|2022-07-15 07:30:00|5386.73|5386.73|5375.44|5375.44|5390.79|5390.79|5373.08|5373.08|0
1657870500000|2022-07-15 07:35:00|5374.01|5374.01|5383.73|5383.73|5388.87|5388.87|5372.79|5372.79|0
1657870800000|2022-07-15 07:40:00|5383.55|5383.55|5378.5|5378.5|5383.55|5383.55|5372.64|5372.64|0
1657871100000|2022-07-15 07:45:00|5378.97|5378.97|5379.35|5379.35|5385.35|5385.35|5378.97|5378.97|0
1657871400000|2022-07-15 07:50:00|5378.75|5378.75|5378.69|5378.69|5380.75|5380.75|5372.63|5372.63|0
1657871700000|2022-07-15 07:55:00|5379.3|5379.3|5397.96|5397.96|5398.31|5398.31|5378.92|5378.92|0
1657872000000|2022-07-15 08:00:00|5398.16|5398.16|5399.55|5399.55|5408.8|5408.8|5397.4|5397.4|0
1657872300000|2022-07-15 08:05:00|5400.09|5400.09|5416.68|5416.68|5418.61|5418.61|5400.09|5400.09|0
1657872600000|2022-07-15 08:10:00|5416.08|5416.08|5422.23|5422.23|5424.62|5424.62|5414.41|5414.41|0
1657872900000|2022-07-15 08:15:00|5421.9|5421.9|5417|5417|5423.16|5423.16|5415.56|5415.56|0
1657873200000|2022-07-15 08:20:00|5417.82|5417.82|5418.02|5418.02|5420.5|5420.5|5412.2|5412.2|0
1657873500000|2022-07-15 08:25:00|5417.91|5417.91|5414.55|5414.55|5419|5419|5413.74|5413.74|0
1657873800000|2022-07-15 08:30:00|5414.74|5414.74|5417.91|5417.91|5423.64|5423.64|5414.74|5414.74|0
1657874100000|2022-07-15 08:35:00|5417.99|5417.99|5416.84|5416.84|5420.35|5420.35|5415.03|5415.03|0
1657874400000|2022-07-15 08:40:00|5416.89|5416.89|5429.42|5429.42|5434.45|5434.45|5416.06|5416.06|0
1657874700000|2022-07-15 08:45:00|5429.36|5429.36|5432.37|5432.37|5438.15|5438.15|5428.48|5428.48|0
1657875000000|2022-07-15 08:50:00|5432.13|5432.13|5434.41|5434.41|5435.46|5435.46|5427.76|5427.76|0
1657875300000|2022-07-15 08:55:00|5434.6|5434.6|5423.78|5423.78|5434.6|5434.6|5422.99|5422.99|0
1657875600000|2022-07-15 09:00:00|5423.31|5423.31|5419.17|5419.17|5424.88|5424.88|5417.84|5417.84|0
1657875900000|2022-07-15 09:05:00|5419.23|5419.23|5433.58|5433.58|5434.51|5434.51|5415.31|5415.31|0
1657876200000|2022-07-15 09:10:00|5433.65|5433.65|5434.43|5434.43|5434.48|5434.48|5433.55|5433.55|0
1657876500000|2022-07-15 09:15:00|5435.02|5435.02|5412.44|5412.44|5436.79|5436.79|5412.33|5412.33|0
1657876800000|2022-07-15 09:20:00|5412.47|5412.47|5400.85|5400.85|5412.47|5412.47|5400.67|5400.67|0
1657877100000|2022-07-15 09:25:00|5401.12|5401.12|5416.13|5416.13|5416.13|5416.13|5400.85|5400.85|0
1657877400000|2022-07-15 09:30:00|5416.08|5416.08|5425.98|5425.98|5426.75|5426.75|5415.61|5415.61|0
1657877700000|2022-07-15 09:35:00|5425.91|5425.91|5414.52|5414.52|5426.77|5426.77|5410.93|5410.93|0
1657878000000|2022-07-15 09:40:00|5414.71|5414.71|5408.38|5408.38|5414.71|5414.71|5408.32|5408.32|0
1657878300000|2022-07-15 09:45:00|5408.31|5408.31|5397.66|5397.66|5408.49|5408.49|5397.66|5397.66|0
1657878600000|2022-07-15 09:50:00|5397.7|5397.7|5393.78|5393.78|5397.7|5397.7|5391.72|5391.72|0
1657878900000|2022-07-15 09:55:00|5392.81|5392.81|5397.37|5397.37|5398.8|5398.8|5392.43|5392.43|0
1657879200000|2022-07-15 10:00:00|5397.9|5397.9|5396.62|5396.62|5398.91|5398.91|5391.66|5391.66|0
1657879500000|2022-07-15 10:05:00|5396.66|5396.66|5392.27|5392.27|5397.18|5397.18|5391.21|5391.21|0
1657879800000|2022-07-15 10:10:00|5392.63|5392.63|5407.45|5407.45|5407.45|5407.45|5392.56|5392.56|0
1657880100000|2022-07-15 10:15:00|5407.39|5407.39|5405.57|5405.57|5408.52|5408.52|5405.15|5405.15|0
1657880400000|2022-07-15 10:20:00|5405.71|5405.71|5409.97|5409.97|5415.09|5415.09|5405.71|5405.71|0
1657880700000|2022-07-15 10:25:00|5410.02|5410.02|5416.17|5416.17|5418.57|5418.57|5409.53|5409.53|0
1657881000000|2022-07-15 10:30:00|5416.08|5416.08|5415.34|5415.34|5416.9|5416.9|5412.14|5412.14|0
1657881300000|2022-07-15 10:35:00|5415.42|5415.42|5417.68|5417.68|5417.71|5417.71|5414.05|5414.05|0
1657881600000|2022-07-15 10:40:00|5417.87|5417.87|5421.05|5421.05|5421.43|5421.43|5416.64|5416.64|0
1657881900000|2022-07-15 10:45:00|5421.28|5421.28|5423.69|5423.69|5425.73|5425.73|5420.39|5420.39|0
1657882200000|2022-07-15 10:50:00|5423.57|5423.57|5430.47|5430.47|5430.47|5430.47|5422.63|5422.63|0
1657882500000|2022-07-15 10:55:00|5430.29|5430.29|5419.77|5419.77|5431.31|5431.31|5419.57|5419.57|0
1657882800000|2022-07-15 11:00:00|5419.69|5419.69|5423.17|5423.17|5427.24|5427.24|5419.69|5419.69|0
1657883100000|2022-07-15 11:05:00|5423.08|5423.08|5421.01|5421.01|5428.13|5428.13|5421.01|5421.01|0
1657883400000|2022-07-15 11:10:00|5420.88|5420.88|5430.25|5430.25|5430.25|5430.25|5419.18|5419.18|0
1657883700000|2022-07-15 11:15:00|5430.06|5430.06|5424.22|5424.22|5430.06|5430.06|5421.64|5421.64|0
1657884000000|2022-07-15 11:20:00|5424.6|5424.6|5430.81|5430.81|5433.67|5433.67|5424.19|5424.19|0
1657884300000|2022-07-15 11:25:00|5431.04|5431.04|5427.34|5427.34|5431.26|5431.26|5427.34|5427.34|0
1657884600000|2022-07-15 11:30:00|5426.98|5426.98|5426.58|5426.58|5430.42|5430.42|5426.54|5426.54|0
1657884900000|2022-07-15 11:35:00|5426.53|5426.53|5424.83|5424.83|5428.58|5428.58|5421.92|5421.92|0
1657885200000|2022-07-15 11:40:00|5424.76|5424.76|5422.93|5422.93|5425.07|5425.07|5417.6|5417.6|0
1657885500000|2022-07-15 11:45:00|5422.55|5422.55|5425.47|5425.47|5425.62|5425.62|5421.64|5421.64|0
1657885800000|2022-07-15 11:50:00|5425.34|5425.34|5420.82|5420.82|5425.34|5425.34|5420.62|5420.62|0
1657886100000|2022-07-15 11:55:00|5420.64|5420.64|5415.39|5415.39|5420.64|5420.64|5411.35|5411.35|0
1657886400000|2022-07-15 12:00:00|5415.81|5415.81|5419.41|5419.41|5420.93|5420.93|5414.97|5414.97|0
1657886700000|2022-07-15 12:05:00|5419.45|5419.45|5416.16|5416.16|5421.8|5421.8|5415.4|5415.4|0
1657887000000|2022-07-15 12:10:00|5415.86|5415.86|5413.62|5413.62|5415.86|5415.86|5409.55|5409.55|0
1657887300000|2022-07-15 12:15:00|5413.69|5413.69|5410.69|5410.69|5419.49|5419.49|5410.16|5410.16|0
1657887600000|2022-07-15 12:20:00|5410.4|5410.4|5411.79|5411.79|5414.2|5414.2|5408.08|5408.08|0
1657887900000|2022-07-15 12:25:00|5411.61|5411.61|5410.82|5410.82|5414.21|5414.21|5410.01|5410.01|0
1657888200000|2022-07-15 12:30:00|5410.1|5410.1|5410.28|5410.28|5425.39|5425.39|5395.2|5395.2|0
1657888500000|2022-07-15 12:35:00|5410.13|5410.13|5422.06|5422.06|5422.06|5422.06|5410.13|5410.13|0
1657888800000|2022-07-15 12:40:00|5422.35|5422.35|5420.88|5420.88|5425.34|5425.34|5413.9|5413.9|0
1657889100000|2022-07-15 12:45:00|5420.96|5420.96|5429.85|5429.85|5432.41|5432.41|5420.96|5420.96|0
1657889400000|2022-07-15 12:50:00|5429.32|5429.32|5430.94|5430.94|5434.56|5434.56|5427.64|5427.64|0
1657889700000|2022-07-15 12:55:00|5430.34|5430.34|5430.68|5430.68|5434.01|5434.01|5427.62|5427.62|0
1657890000000|2022-07-15 13:00:00|5430.8|5430.8|5434.36|5434.36|5434.36|5434.36|5425.12|5425.12|0
1657890300000|2022-07-15 13:05:00|5434.44|5434.44|5441.52|5441.52|5445.39|5445.39|5434.37|5434.37|0
1657890600000|2022-07-15 13:10:00|5440.09|5440.09|5441.35|5441.35|5441.35|5441.35|5435.54|5435.54|0
1657890900000|2022-07-15 13:15:00|5441.22|5441.22|5443.4|5443.4|5444.37|5444.37|5438.49|5438.49|0
1657891200000|2022-07-15 13:20:00|5443.04|5443.04|5466.75|5466.75|5466.9|5466.9|5443.04|5443.04|0
1657891500000|2022-07-15 13:25:00|5467.23|5467.23|5508.94|5508.94|5514.73|5514.73|5467.23|5467.23|0
1657891800000|2022-07-15 13:30:00|5509.13|5509.13|5514.35|5514.35|5516.89|5516.89|5501.27|5501.27|0
1657892100000|2022-07-15 13:35:00|5514.65|5514.65|5497.72|5497.72|5524.76|5524.76|5496.65|5496.65|0
1657892400000|2022-07-15 13:40:00|5497.88|5497.88|5491.84|5491.84|5499.07|5499.07|5486.99|5486.99|0
1657892700000|2022-07-15 13:45:00|5491.76|5491.76|5482.25|5482.25|5491.87|5491.87|5476.85|5476.85|0
1657893000000|2022-07-15 13:50:00|5481.87|5481.87|5444.5|5444.5|5481.87|5481.87|5444.25|5444.25|0
1657893300000|2022-07-15 13:55:00|5444.47|5444.47|5466.8|5466.8|5468.7|5468.7|5441.4|5441.4|0
1657893600000|2022-07-15 14:00:00|5467.59|5467.59|5486.39|5486.39|5491.63|5491.63|5467.59|5467.59|0
1657893900000|2022-07-15 14:05:00|5486.21|5486.21|5478.4|5478.4|5490.61|5490.61|5473.65|5473.65|0
1657894200000|2022-07-15 14:10:00|5478.55|5478.55|5488.35|5488.35|5493.12|5493.12|5478.55|5478.55|0
1657894500000|2022-07-15 14:15:00|5488.19|5488.19|5496.49|5496.49|5499|5499|5486.88|5486.88|0
1657894800000|2022-07-15 14:20:00|5496.03|5496.03|5499.29|5499.29|5499.78|5499.78|5484.73|5484.73|0
1657895100000|2022-07-15 14:25:00|5499.53|5499.53|5510.53|5510.53|5510.53|5510.53|5499.53|5499.53|0
1657895400000|2022-07-15 14:30:00|5510.83|5510.83|5517.48|5517.48|5518.2|5518.2|5510.73|5510.73|0
1657895700000|2022-07-15 14:35:00|5517.72|5517.72|5518.07|5518.07|5527.99|5527.99|5517.69|5517.69|0
1657896000000|2022-07-15 14:40:00|5517.77|5517.77|5511.78|5511.78|5521.5|5521.5|5511.78|5511.78|0
1657896300000|2022-07-15 14:45:00|5512.01|5512.01|5508.55|5508.55|5512.01|5512.01|5503.25|5503.25|0
1657896600000|2022-07-15 14:50:00|5508.36|5508.36|5513.48|5513.48|5513.54|5513.54|5507.53|5507.53|0
1657896900000|2022-07-15 14:55:00|5513.64|5513.64|5518.19|5518.19|5521.65|5521.65|5509.8|5509.8|0
1657897200000|2022-07-15 15:00:00|5518.04|5518.04|5522.44|5522.44|5526.57|5526.57|5517.04|5517.04|0
1657897500000|2022-07-15 15:05:00|5522.53|5522.53|5525.33|5525.33|5526.94|5526.94|5518.51|5518.51|0
1657897800000|2022-07-15 15:10:00|5525.53|5525.53|5523.81|5523.81|5526.5|5526.5|5518.64|5518.64|0
1657898100000|2022-07-15 15:15:00|5523.76|5523.76|5516.41|5516.41|5526.09|5526.09|5515.53|5515.53|0
1657898400000|2022-07-15 15:20:00|5516.47|5516.47|5524.36|5524.36|5525.66|5525.66|5516.26|5516.26|0
1657898700000|2022-07-15 15:25:00|5524.3|5524.3|5525.9|5525.9|5526.41|5526.41|5521.55|5521.55|0
1658128500000|2022-07-18 07:15:00|5610.03|5610.03|5617.24|5617.24|5618.81|5618.81|5606.84|5606.84|0
1658128800000|2022-07-18 07:20:00|5616.79|5616.79|5609.02|5609.02|5616.79|5616.79|5607.67|5607.67|0
1658129100000|2022-07-18 07:25:00|5608.62|5608.62|5584.74|5584.74|5609.03|5609.03|5584.53|5584.53|0
1658129400000|2022-07-18 07:30:00|5584.53|5584.53|5598.57|5598.57|5599.06|5599.06|5578.62|5578.62|0
1658129700000|2022-07-18 07:35:00|5598.51|5598.51|5606.24|5606.24|5615.53|5615.53|5598.51|5598.51|0
1658130000000|2022-07-18 07:40:00|5606.43|5606.43|5609.64|5609.64|5614.23|5614.23|5601.61|5601.61|0
1658130300000|2022-07-18 07:45:00|5609.56|5609.56|5597.27|5597.27|5609.64|5609.64|5597.27|5597.27|0
1658130600000|2022-07-18 07:50:00|5596.18|5596.18|5585.28|5585.28|5600.91|5600.91|5585.06|5585.06|0
1658130900000|2022-07-18 07:55:00|5585.25|5585.25|5580.22|5580.22|5587.64|5587.64|5578.97|5578.97|0
1658131200000|2022-07-18 08:00:00|5580.55|5580.55|5575.61|5575.61|5581.32|5581.32|5573.22|5573.22|0
1658131500000|2022-07-18 08:05:00|5575.97|5575.97|5586.3|5586.3|5591.65|5591.65|5575.97|5575.97|0
1658131800000|2022-07-18 08:10:00|5586.06|5586.06|5575.39|5575.39|5586.06|5586.06|5569.06|5569.06|0
1658132100000|2022-07-18 08:15:00|5575.32|5575.32|5571.38|5571.38|5580.95|5580.95|5570.44|5570.44|0
1658132400000|2022-07-18 08:20:00|5571.63|5571.63|5564.92|5564.92|5571.63|5571.63|5563.18|5563.18|0
1658132700000|2022-07-18 08:25:00|5564.5|5564.5|5579.77|5579.77|5581.13|5581.13|5564.5|5564.5|0
1658133000000|2022-07-18 08:30:00|5579.96|5579.96|5574.13|5574.13|5583|5583|5571.38|5571.38|0
1658133300000|2022-07-18 08:35:00|5574.23|5574.23|5573.93|5573.93|5574.74|5574.74|5571.52|5571.52|0
1658133600000|2022-07-18 08:40:00|5574.12|5574.12|5576.15|5576.15|5580.97|5580.97|5574.12|5574.12|0
1658133900000|2022-07-18 08:45:00|5575.82|5575.82|5574.67|5574.67|5575.82|5575.82|5568.97|5568.97|0
1658134200000|2022-07-18 08:50:00|5574.58|5574.58|5570.62|5570.62|5574.58|5574.58|5566.9|5566.9|0
1658134500000|2022-07-18 08:55:00|5570.81|5570.81|5574.27|5574.27|5574.27|5574.27|5570.55|5570.55|0
1658134800000|2022-07-18 09:00:00|5574.3|5574.3|5566.3|5566.3|5575.16|5575.16|5566.3|5566.3|0
1658135100000|2022-07-18 09:05:00|5566.21|5566.21|5563.35|5563.35|5566.33|5566.33|5559.64|5559.64|0
1658135400000|2022-07-18 09:10:00|5564.06|5564.06|5575.33|5575.33|5575.83|5575.83|5563.44|5563.44|0
1658135700000|2022-07-18 09:15:00|5575.37|5575.37|5583.13|5583.13|5583.13|5583.13|5573.4|5573.4|0
1658136000000|2022-07-18 09:20:00|5583.03|5583.03|5591.33|5591.33|5593.73|5593.73|5582.85|5582.85|0
1658136300000|2022-07-18 09:25:00|5590.96|5590.96|5585.82|5585.82|5591.87|5591.87|5582.75|5582.75|0
1658136600000|2022-07-18 09:30:00|5585.98|5585.98|5581.93|5581.93|5587.01|5587.01|5579.08|5579.08|0
1658136900000|2022-07-18 09:35:00|5581.21|5581.21|5585.4|5585.4|5585.4|5585.4|5580.15|5580.15|0
1658137200000|2022-07-18 09:40:00|5587.19|5587.19|5582.38|5582.38|5588.32|5588.32|5577.77|5577.77|0
1658137500000|2022-07-18 09:45:00|5582.68|5582.68|5581.68|5581.68|5582.68|5582.68|5579.26|5579.26|0
1658137800000|2022-07-18 09:50:00|5581.52|5581.52|5580.77|5580.77|5584.65|5584.65|5578.32|5578.32|0
1658138100000|2022-07-18 09:55:00|5581.13|5581.13|5580.79|5580.79|5583.73|5583.73|5579.99|5579.99|0
1658138400000|2022-07-18 10:00:00|5581.02|5581.02|5588.35|5588.35|5589.5|5589.5|5581.02|5581.02|0
1658138700000|2022-07-18 10:05:00|5588.45|5588.45|5587.94|5587.94|5590.67|5590.67|5587.1|5587.1|0
1658139000000|2022-07-18 10:10:00|5587.88|5587.88|5589.93|5589.93|5590.56|5590.56|5587.88|5587.88|0
1658139300000|2022-07-18 10:15:00|5589.88|5589.88|5595.15|5595.15|5595.15|5595.15|5589.88|5589.88|0
1658139600000|2022-07-18 10:20:00|5594.85|5594.85|5597.07|5597.07|5598.17|5598.17|5594.41|5594.41|0
1658139900000|2022-07-18 10:25:00|5596.97|5596.97|5593.71|5593.71|5597.16|5597.16|5593.46|5593.46|0
1658140200000|2022-07-18 10:30:00|5593.52|5593.52|5592.6|5592.6|5594.04|5594.04|5591.45|5591.45|0
1658140500000|2022-07-18 10:35:00|5592.79|5592.79|5586.12|5586.12|5594.93|5594.93|5586.12|5586.12|0
1658140800000|2022-07-18 10:40:00|5586.3|5586.3|5583.33|5583.33|5587.52|5587.52|5580.86|5580.86|0
1658141100000|2022-07-18 10:45:00|5583.51|5583.51|5587.95|5587.95|5587.95|5587.95|5582.81|5582.81|0
1658141400000|2022-07-18 10:50:00|5588.07|5588.07|5594.32|5594.32|5595.12|5595.12|5588.07|5588.07|0
1658141700000|2022-07-18 10:55:00|5594.16|5594.16|5590.79|5590.79|5595.55|5595.55|5590.79|5590.79|0
1658142000000|2022-07-18 11:00:00|5590.76|5590.76|5585.7|5585.7|5590.76|5590.76|5584.55|5584.55|0
1658142300000|2022-07-18 11:05:00|5585.55|5585.55|5588.7|5588.7|5588.7|5588.7|5582.17|5582.17|0
1658142600000|2022-07-18 11:10:00|5589.06|5589.06|5587.81|5587.81|5589.06|5589.06|5584.32|5584.32|0
1658142900000|2022-07-18 11:15:00|5587.86|5587.86|5585.87|5585.87|5588.73|5588.73|5585.57|5585.57|0
1658143200000|2022-07-18 11:20:00|5585.49|5585.49|5587.29|5587.29|5587.33|5587.33|5583.91|5583.91|0
1658143500000|2022-07-18 11:25:00|5586.21|5586.21|5588.16|5588.16|5589.31|5589.31|5585.73|5585.73|0
1658143800000|2022-07-18 11:30:00|5588.62|5588.62|5593.5|5593.5|5593.5|5593.5|5588.62|5588.62|0
1658144100000|2022-07-18 11:35:00|5593.69|5593.69|5594.2|5594.2|5597.84|5597.84|5592.01|5592.01|0
1658144400000|2022-07-18 11:40:00|5594.39|5594.39|5588.26|5588.26|5595.92|5595.92|5588.26|5588.26|0
1658144700000|2022-07-18 11:45:00|5588.17|5588.17|5590.46|5590.46|5591.04|5591.04|5587|5587|0
1658145000000|2022-07-18 11:50:00|5590.66|5590.66|5579.92|5579.92|5590.83|5590.83|5579.92|5579.92|0
1658145300000|2022-07-18 11:55:00|5580.03|5580.03|5585.61|5585.61|5585.96|5585.96|5579.56|5579.56|0
1658145600000|2022-07-18 12:00:00|5585.75|5585.75|5583.82|5583.82|5586.6|5586.6|5579.16|5579.16|0
1658145900000|2022-07-18 12:05:00|5583.65|5583.65|5582.06|5582.06|5588.27|5588.27|5582.06|5582.06|0
1658146200000|2022-07-18 12:10:00|5581.87|5581.87|5574.82|5574.82|5582.11|5582.11|5574.82|5574.82|0
1658146500000|2022-07-18 12:15:00|5574.75|5574.75|5569.15|5569.15|5574.82|5574.82|5568.64|5568.64|0
1658146800000|2022-07-18 12:20:00|5569.18|5569.18|5569.34|5569.34|5575.55|5575.55|5566.59|5566.59|0
1658147100000|2022-07-18 12:25:00|5569.46|5569.46|5557.92|5557.92|5569.79|5569.79|5557.92|5557.92|0
1658147400000|2022-07-18 12:30:00|5557.51|5557.51|5566.37|5566.37|5566.37|5566.37|5557.51|5557.51|0
1658147700000|2022-07-18 12:35:00|5566.01|5566.01|5558.87|5558.87|5567.05|5567.05|5558.45|5558.45|0
1658148000000|2022-07-18 12:40:00|5558.67|5558.67|5567.77|5567.77|5568.51|5568.51|5558.07|5558.07|0
1658148300000|2022-07-18 12:45:00|5568.6|5568.6|5570.42|5570.42|5570.42|5570.42|5566.28|5566.28|0
1658148600000|2022-07-18 12:50:00|5570.77|5570.77|5566.57|5566.57|5570.77|5570.77|5565.88|5565.88|0
1658148900000|2022-07-18 12:55:00|5566.5|5566.5|5574.7|5574.7|5574.7|5574.7|5565.95|5565.95|0
1658149200000|2022-07-18 13:00:00|5574.59|5574.59|5573.44|5573.44|5574.68|5574.68|5570.61|5570.61|0
1658149500000|2022-07-18 13:05:00|5573.31|5573.31|5575.1|5575.1|5577.17|5577.17|5571.63|5571.63|0
1658149800000|2022-07-18 13:10:00|5574.75|5574.75|5575.31|5575.31|5576.93|5576.93|5572.41|5572.41|0
1658150100000|2022-07-18 13:15:00|5575.38|5575.38|5578.16|5578.16|5578.46|5578.46|5573.63|5573.63|0
1658150400000|2022-07-18 13:20:00|5578.25|5578.25|5574.69|5574.69|5579.66|5579.66|5574.69|5574.69|0
1658150700000|2022-07-18 13:25:00|5574.51|5574.51|5576.86|5576.86|5577.43|5577.43|5571.21|5571.21|0
1658151000000|2022-07-18 13:30:00|5576.79|5576.79|5611.71|5611.71|5616.55|5616.55|5576.79|5576.79|0
1658151300000|2022-07-18 13:35:00|5612.53|5612.53|5613.9|5613.9|5623.78|5623.78|5612.28|5612.28|0
1658151600000|2022-07-18 13:40:00|5613.5|5613.5|5614.43|5614.43|5617.67|5617.67|5607.91|5607.91|0
1658151900000|2022-07-18 13:45:00|5614.35|5614.35|5626.86|5626.86|5626.99|5626.99|5605.31|5605.31|0
1658152200000|2022-07-18 13:50:00|5627.07|5627.07|5616.19|5616.19|5628.82|5628.82|5611.53|5611.53|0
1658152500000|2022-07-18 13:55:00|5616.23|5616.23|5615.23|5615.23|5622.7|5622.7|5614.37|5614.37|0
1658152800000|2022-07-18 14:00:00|5615.36|5615.36|5610.22|5610.22|5618.5|5618.5|5608.42|5608.42|0
1658153100000|2022-07-18 14:05:00|5610.19|5610.19|5613.82|5613.82|5614.58|5614.58|5607.83|5607.83|0
1658153400000|2022-07-18 14:10:00|5613.89|5613.89|5605.12|5605.12|5613.89|5613.89|5601.08|5601.08|0
1658153700000|2022-07-18 14:15:00|5605.86|5605.86|5609.2|5609.2|5611.68|5611.68|5603.9|5603.9|0
1658154000000|2022-07-18 14:20:00|5609.1|5609.1|5611.13|5611.13|5613.84|5613.84|5608.96|5608.96|0
1658154300000|2022-07-18 14:25:00|5609.6|5609.6|5607.17|5607.17|5609.96|5609.96|5606.14|5606.14|0
1658154600000|2022-07-18 14:30:00|5607.2|5607.2|5614.09|5614.09|5616.58|5616.58|5607.09|5607.09|0
1658154900000|2022-07-18 14:35:00|5614.17|5614.17|5611.61|5611.61|5616.39|5616.39|5610.73|5610.73|0
1658155200000|2022-07-18 14:40:00|5611.68|5611.68|5617.19|5617.19|5621.65|5621.65|5611.68|5611.68|0
1658155500000|2022-07-18 14:45:00|5617.34|5617.34|5615.23|5615.23|5620.32|5620.32|5614.19|5614.19|0
1658155800000|2022-07-18 14:50:00|5615.36|5615.36|5619.24|5619.24|5620.1|5620.1|5614.85|5614.85|0
1658156100000|2022-07-18 14:55:00|5619.37|5619.37|5617.69|5617.69|5622.37|5622.37|5616.96|5616.96|0
1658156400000|2022-07-18 15:00:00|5617.78|5617.78|5620.23|5620.23|5624.57|5624.57|5616.96|5616.96|0
1658156700000|2022-07-18 15:05:00|5620.32|5620.32|5617.59|5617.59|5622.41|5622.41|5617.37|5617.37|0
1658157000000|2022-07-18 15:10:00|5617.53|5617.53|5622.49|5622.49|5624.57|5624.57|5617.53|5617.53|0
1658157300000|2022-07-18 15:15:00|5622.46|5622.46|5617.12|5617.12|5623.81|5623.81|5616.16|5616.16|0
1658157600000|2022-07-18 15:20:00|5617.07|5617.07|5612.84|5612.84|5621.65|5621.65|5612.16|5612.16|0
1658157900000|2022-07-18 15:25:00|5612.7|5612.7|5619.98|5619.98|5621.66|5621.66|5612.42|5612.42|0
1658214900000|2022-07-19 07:15:00|5561.16|5561.16|5537.32|5537.32|5564.76|5564.76|5535.93|5535.93|0
1658215200000|2022-07-19 07:20:00|5537.14|5537.14|5525.77|5525.77|5537.14|5537.14|5523.81|5523.81|0
1658215500000|2022-07-19 07:25:00|5526.34|5526.34|5535.33|5535.33|5540.07|5540.07|5526.18|5526.18|0
1658215800000|2022-07-19 07:30:00|5535.14|5535.14|5531.85|5531.85|5539.73|5539.73|5525.72|5525.72|0
1658216100000|2022-07-19 07:35:00|5531.55|5531.55|5540.81|5540.81|5540.81|5540.81|5531.55|5531.55|0
1658216400000|2022-07-19 07:40:00|5541.17|5541.17|5535.02|5535.02|5543.3|5543.3|5534.55|5534.55|0
1658216700000|2022-07-19 07:45:00|5537.53|5537.53|5555.33|5555.33|5556.18|5556.18|5536.21|5536.21|0
1658217000000|2022-07-19 07:50:00|5556.41|5556.41|5553.8|5553.8|5556.41|5556.41|5551.71|5551.71|0
1658217300000|2022-07-19 07:55:00|5553.15|5553.15|5566.3|5566.3|5566.3|5566.3|5548.16|5548.16|0
1658217600000|2022-07-19 08:00:00|5566.55|5566.55|5575.55|5575.55|5575.55|5575.55|5565.76|5565.76|0
1658217900000|2022-07-19 08:05:00|5575.8|5575.8|5581.13|5581.13|5583.35|5583.35|5571.1|5571.1|0
1658218200000|2022-07-19 08:10:00|5581.51|5581.51|5575.47|5575.47|5581.57|5581.57|5575.03|5575.03|0
1658218500000|2022-07-19 08:15:00|5576.07|5576.07|5568.01|5568.01|5578.54|5578.54|5567.4|5567.4|0
1658218800000|2022-07-19 08:20:00|5568.09|5568.09|5572.09|5572.09|5573.74|5573.74|5568.09|5568.09|0
1658219100000|2022-07-19 08:25:00|5572|5572|5559.07|5559.07|5572.05|5572.05|5557.77|5557.77|0
1658219400000|2022-07-19 08:30:00|5558.89|5558.89|5572.47|5572.47|5573.91|5573.91|5558.47|5558.47|0
1658219700000|2022-07-19 08:35:00|5572.66|5572.66|5577.33|5577.33|5584.02|5584.02|5570.33|5570.33|0
1658220000000|2022-07-19 08:40:00|5577.69|5577.69|5573.94|5573.94|5580.64|5580.64|5573.94|5573.94|0
1658220300000|2022-07-19 08:45:00|5574.24|5574.24|5571.16|5571.16|5574.24|5574.24|5567.63|5567.63|0
1658220600000|2022-07-19 08:50:00|5571.37|5571.37|5568.04|5568.04|5573.38|5573.38|5568.04|5568.04|0
1658220900000|2022-07-19 08:55:00|5568.1|5568.1|5578.56|5578.56|5578.56|5578.56|5568.1|5568.1|0
1658221200000|2022-07-19 09:00:00|5578.51|5578.51|5570.49|5570.49|5579.08|5579.08|5563.94|5563.94|0
1658221500000|2022-07-19 09:05:00|5570.31|5570.31|5567.12|5567.12|5571.74|5571.74|5565.37|5565.37|0
1658221800000|2022-07-19 09:10:00|5567.42|5567.42|5567.26|5567.26|5568.94|5568.94|5564.53|5564.53|0
1658222100000|2022-07-19 09:15:00|5566.64|5566.64|5569.21|5569.21|5570.05|5570.05|5564.03|5564.03|0
1658222400000|2022-07-19 09:20:00|5569.51|5569.51|5578.31|5578.31|5580.91|5580.91|5568.89|5568.89|0
1658222700000|2022-07-19 09:25:00|5578.61|5578.61|5576.88|5576.88|5580.33|5580.33|5575.63|5575.63|0
1658223000000|2022-07-19 09:30:00|5579.51|5579.51|5580.26|5580.26|5585.17|5585.17|5578.96|5578.96|0
1658223300000|2022-07-19 09:35:00|5580.07|5580.07|5578.91|5578.91|5581.35|5581.35|5577.63|5577.63|0
1658223600000|2022-07-19 09:40:00|5578.19|5578.19|5580.06|5580.06|5582.36|5582.36|5577.18|5577.18|0
1658223900000|2022-07-19 09:45:00|5580.55|5580.55|5575.19|5575.19|5580.59|5580.59|5572.56|5572.56|0
1658224200000|2022-07-19 09:50:00|5575.16|5575.16|5589.25|5589.25|5591.91|5591.91|5575.16|5575.16|0
1658224500000|2022-07-19 09:55:00|5589.09|5589.09|5579.98|5579.98|5590.12|5590.12|5579.61|5579.61|0
1658224800000|2022-07-19 10:00:00|5579.84|5579.84|5568.85|5568.85|5583.2|5583.2|5568.47|5568.47|0
1658225100000|2022-07-19 10:05:00|5569.08|5569.08|5584.3|5584.3|5584.3|5584.3|5569.08|5569.08|0
1658225400000|2022-07-19 10:10:00|5584.34|5584.34|5583.48|5583.48|5584.89|5584.89|5575.32|5575.32|0
1658225700000|2022-07-19 10:15:00|5583.29|5583.29|5582.6|5582.6|5585.89|5585.89|5582.51|5582.51|0
1658226000000|2022-07-19 10:20:00|5582.49|5582.49|5586.47|5586.47|5587.92|5587.92|5582.12|5582.12|0
1658226300000|2022-07-19 10:25:00|5586.19|5586.19|5588.07|5588.07|5590.76|5590.76|5578.26|5578.26|0
1658226600000|2022-07-19 10:30:00|5587.84|5587.84|5598|5598|5598.42|5598.42|5587.57|5587.57|0
1658226900000|2022-07-19 10:35:00|5598.05|5598.05|5593.17|5593.17|5598.24|5598.24|5592.5|5592.5|0
1658227200000|2022-07-19 10:40:00|5593.25|5593.25|5601.02|5601.02|5601.23|5601.23|5591.41|5591.41|0
1658227500000|2022-07-19 10:45:00|5601.32|5601.32|5592.89|5592.89|5601.87|5601.87|5592.61|5592.61|0
1658227800000|2022-07-19 10:50:00|5592.51|5592.51|5605.98|5605.98|5608.9|5608.9|5592.37|5592.37|0
1658228100000|2022-07-19 10:55:00|5605.04|5605.04|5600.65|5600.65|5608.51|5608.51|5600.65|5600.65|0
1658228400000|2022-07-19 11:00:00|5600.18|5600.18|5601.79|5601.79|5601.79|5601.79|5593.58|5593.58|0
1658228700000|2022-07-19 11:05:00|5602.18|5602.18|5602.3|5602.3|5605.21|5605.21|5600.24|5600.24|0
1658229000000|2022-07-19 11:10:00|5602.11|5602.11|5607.3|5607.3|5607.3|5607.3|5600.63|5600.63|0
1658229300000|2022-07-19 11:15:00|5607.49|5607.49|5597.38|5597.38|5608.36|5608.36|5597.38|5597.38|0
1658229600000|2022-07-19 11:20:00|5596.32|5596.32|5598.12|5598.12|5598.29|5598.29|5594.43|5594.43|0
1658229900000|2022-07-19 11:25:00|5598.22|5598.22|5598.78|5598.78|5599.09|5599.09|5596.5|5596.5|0
1658230200000|2022-07-19 11:30:00|5599.5|5599.5|5596.84|5596.84|5601.05|5601.05|5595.07|5595.07|0
1658230500000|2022-07-19 11:35:00|5597.55|5597.55|5595.21|5595.21|5598.15|5598.15|5592.85|5592.85|0
1658230800000|2022-07-19 11:40:00|5595.53|5595.53|5594.22|5594.22|5596.13|5596.13|5592.11|5592.11|0
1658231100000|2022-07-19 11:45:00|5594.08|5594.08|5598.53|5598.53|5598.65|5598.65|5593.82|5593.82|0
1658231400000|2022-07-19 11:50:00|5598.91|5598.91|5606.8|5606.8|5607.87|5607.87|5598.91|5598.91|0
1658231700000|2022-07-19 11:55:00|5606.21|5606.21|5601.03|5601.03|5607.67|5607.67|5601.03|5601.03|0
1658232000000|2022-07-19 12:00:00|5600.67|5600.67|5604.67|5604.67|5604.79|5604.79|5598.7|5598.7|0
1658232300000|2022-07-19 12:05:00|5604.62|5604.62|5604.58|5604.58|5605.64|5605.64|5602.35|5602.35|0
1658232600000|2022-07-19 12:10:00|5604.73|5604.73|5612.4|5612.4|5612.44|5612.44|5604.73|5604.73|0
1658232900000|2022-07-19 12:15:00|5612.25|5612.25|5610.53|5610.53|5615.77|5615.77|5610.53|5610.53|0
1658233200000|2022-07-19 12:20:00|5610.17|5610.17|5602.22|5602.22|5610.6|5610.6|5601.57|5601.57|0
1658233500000|2022-07-19 12:25:00|5602.14|5602.14|5600.73|5600.73|5602.2|5602.2|5599.02|5599.02|0
1658233800000|2022-07-19 12:30:00|5600.94|5600.94|5599.23|5599.23|5601.21|5601.21|5597.05|5597.05|0
1658234100000|2022-07-19 12:35:00|5598.85|5598.85|5598.23|5598.23|5601.99|5601.99|5597.04|5597.04|0
1658234400000|2022-07-19 12:40:00|5598.01|5598.01|5597.16|5597.16|5598.01|5598.01|5595.38|5595.38|0
1658234700000|2022-07-19 12:45:00|5597.52|5597.52|5597.67|5597.67|5598.95|5598.95|5595.78|5595.78|0
1658235000000|2022-07-19 12:50:00|5597.8|5597.8|5603.63|5603.63|5605.14|5605.14|5597.64|5597.64|0
1658235300000|2022-07-19 12:55:00|5603.57|5603.57|5600.79|5600.79|5603.57|5603.57|5599.59|5599.59|0
1658235600000|2022-07-19 13:00:00|5601.52|5601.52|5597.36|5597.36|5601.52|5601.52|5594.73|5594.73|0
1658235900000|2022-07-19 13:05:00|5597.57|5597.57|5598.06|5598.06|5598.22|5598.22|5592.01|5592.01|0
1658236200000|2022-07-19 13:10:00|5598.13|5598.13|5597.26|5597.26|5600.63|5600.63|5597.07|5597.07|0
1658236500000|2022-07-19 13:15:00|5597.03|5597.03|5603.98|5603.98|5606.13|5606.13|5596.89|5596.89|0
1658236800000|2022-07-19 13:20:00|5603.94|5603.94|5602.27|5602.27|5605.54|5605.54|5601.23|5601.23|0
1658237100000|2022-07-19 13:25:00|5602.57|5602.57|5600.82|5600.82|5602.57|5602.57|5599.07|5599.07|0
1658237400000|2022-07-19 13:30:00|5600.3|5600.3|5608.59|5608.59|5613.15|5613.15|5597.61|5597.61|0
1658237700000|2022-07-19 13:35:00|5608.65|5608.65|5620.96|5620.96|5625.3|5625.3|5608.15|5608.15|0
1658238000000|2022-07-19 13:40:00|5620.77|5620.77|5619.68|5619.68|5627.14|5627.14|5619.14|5619.14|0
1658238300000|2022-07-19 13:45:00|5619.87|5619.87|5609.78|5609.78|5624.73|5624.73|5605.49|5605.49|0
1658238600000|2022-07-19 13:50:00|5609.61|5609.61|5618.25|5618.25|5618.25|5618.25|5606.93|5606.93|0
1658238900000|2022-07-19 13:55:00|5618.57|5618.57|5623.81|5623.81|5624.78|5624.78|5615.97|5615.97|0
1658239200000|2022-07-19 14:00:00|5625.61|5625.61|5623.06|5623.06|5625.75|5625.75|5621.19|5621.19|0
1658239500000|2022-07-19 14:05:00|5622.87|5622.87|5627.59|5627.59|5628|5628|5614.5|5614.5|0
1658239800000|2022-07-19 14:10:00|5627.65|5627.65|5654.57|5654.57|5654.96|5654.96|5625.71|5625.71|0
1658240100000|2022-07-19 14:15:00|5655.24|5655.24|5678.13|5678.13|5678.13|5678.13|5653.37|5653.37|0
1658240400000|2022-07-19 14:20:00|5678.18|5678.18|5676.63|5676.63|5693.24|5693.24|5676.61|5676.61|0
1658240700000|2022-07-19 14:25:00|5676.72|5676.72|5684.17|5684.17|5686.75|5686.75|5674.12|5674.12|0
1658241000000|2022-07-19 14:30:00|5684.55|5684.55|5683.84|5683.84|5695.02|5695.02|5681.95|5681.95|0
1658241300000|2022-07-19 14:35:00|5683.92|5683.92|5676.03|5676.03|5688.48|5688.48|5676.03|5676.03|0
1658241600000|2022-07-19 14:40:00|5676.59|5676.59|5679.32|5679.32|5679.32|5679.32|5669.16|5669.16|0
1658241900000|2022-07-19 14:45:00|5679.62|5679.62|5690.09|5690.09|5690.46|5690.46|5679.27|5679.27|0
1658242200000|2022-07-19 14:50:00|5690.14|5690.14|5687|5687|5697.91|5697.91|5683.83|5683.83|0
1658242500000|2022-07-19 14:55:00|5686.81|5686.81|5690.67|5690.67|5695.79|5695.79|5685.01|5685.01|0
1658242800000|2022-07-19 15:00:00|5690.47|5690.47|5688.09|5688.09|5692.09|5692.09|5686.48|5686.48|0
1658243100000|2022-07-19 15:05:00|5688|5688|5679.2|5679.2|5689.44|5689.44|5677.62|5677.62|0
1658243400000|2022-07-19 15:10:00|5679.5|5679.5|5675.01|5675.01|5680.26|5680.26|5674.04|5674.04|0
1658243700000|2022-07-19 15:15:00|5674.75|5674.75|5670.68|5670.68|5676.52|5676.52|5670.36|5670.36|0
1658244000000|2022-07-19 15:20:00|5670.76|5670.76|5677.65|5677.65|5677.65|5677.65|5669.26|5669.26|0
1658244300000|2022-07-19 15:25:00|5677.29|5677.29|5678.95|5678.95|5680.09|5680.09|5675|5675|0
1658301300000|2022-07-20 07:15:00|5722.34|5722.34|5733.89|5733.89|5736.78|5736.78|5719.46|5719.46|0
1658301600000|2022-07-20 07:20:00|5733.28|5733.28|5727.71|5727.71|5733.28|5733.28|5716.48|5716.48|0
1658301900000|2022-07-20 07:25:00|5727.48|5727.48|5723.73|5723.73|5727.63|5727.63|5711.11|5711.11|0
1658302200000|2022-07-20 07:30:00|5723.58|5723.58|5723.72|5723.72|5733.16|5733.16|5720.66|5720.66|0
1658302500000|2022-07-20 07:35:00|5723.01|5723.01|5713.81|5713.81|5723.01|5723.01|5713.65|5713.65|0
1658302800000|2022-07-20 07:40:00|5713.76|5713.76|5697.83|5697.83|5715.23|5715.23|5697.83|5697.83|0
1658303100000|2022-07-20 07:45:00|5697.86|5697.86|5689.81|5689.81|5698.25|5698.25|5677.31|5677.31|0
1658303400000|2022-07-20 07:50:00|5690.8|5690.8|5704.21|5704.21|5704.21|5704.21|5689.91|5689.91|0
1658303700000|2022-07-20 07:55:00|5703.85|5703.85|5698.43|5698.43|5707.72|5707.72|5698.43|5698.43|0
1658304000000|2022-07-20 08:00:00|5698.13|5698.13|5713.1|5713.1|5713.1|5713.1|5694.12|5694.12|0
1658304300000|2022-07-20 08:05:00|5713.4|5713.4|5724.7|5724.7|5725.01|5725.01|5711.73|5711.73|0
1658304600000|2022-07-20 08:10:00|5725.32|5725.32|5714.16|5714.16|5725.46|5725.46|5714.12|5714.12|0
1658304900000|2022-07-20 08:15:00|5714.88|5714.88|5722|5722|5723.37|5723.37|5714.19|5714.19|0
1658305200000|2022-07-20 08:20:00|5721.62|5721.62|5723.7|5723.7|5725.56|5725.56|5718.47|5718.47|0
1658305500000|2022-07-20 08:25:00|5723.47|5723.47|5728.33|5728.33|5728.33|5728.33|5718.14|5718.14|0
1658305800000|2022-07-20 08:30:00|5728.03|5728.03|5728.39|5728.39|5729.15|5729.15|5720.86|5720.86|0
1658306100000|2022-07-20 08:35:00|5727.67|5727.67|5723.05|5723.05|5732.05|5732.05|5723.05|5723.05|0
1658306400000|2022-07-20 08:40:00|5723.24|5723.24|5724.18|5724.18|5725.55|5725.55|5723.24|5723.24|0
1658306700000|2022-07-20 08:45:00|5724.49|5724.49|5721.19|5721.19|5728.96|5728.96|5720.6|5720.6|0
1658307000000|2022-07-20 08:50:00|5721.11|5721.11|5720.98|5720.98|5722.5|5722.5|5719.84|5719.84|0
1658307300000|2022-07-20 08:55:00|5721.74|5721.74|5723.54|5723.54|5723.54|5723.54|5718.53|5718.53|0
1658307600000|2022-07-20 09:00:00|5723.9|5723.9|5737.34|5737.34|5738.44|5738.44|5722.77|5722.77|0
1658307900000|2022-07-20 09:05:00|5737.38|5737.38|5735.2|5735.2|5737.54|5737.54|5732.42|5732.42|0
1658308200000|2022-07-20 09:10:00|5735.13|5735.13|5742.32|5742.32|5742.42|5742.42|5732.11|5732.11|0
1658308500000|2022-07-20 09:15:00|5742.29|5742.29|5740.87|5740.87|5748.54|5748.54|5740.87|5740.87|0
1658308800000|2022-07-20 09:20:00|5740.79|5740.79|5732.33|5732.33|5740.79|5740.79|5732.24|5732.24|0
1658309100000|2022-07-20 09:25:00|5732.79|5732.79|5729.57|5729.57|5733.75|5733.75|5724.17|5724.17|0
1658309400000|2022-07-20 09:30:00|5729.39|5729.39|5736.52|5736.52|5736.66|5736.66|5727.84|5727.84|0
1658309700000|2022-07-20 09:35:00|5736.39|5736.39|5746.55|5746.55|5746.55|5746.55|5736.32|5736.32|0
1658310000000|2022-07-20 09:40:00|5746.46|5746.46|5746.56|5746.56|5747.79|5747.79|5742.18|5742.18|0
1658310300000|2022-07-20 09:45:00|5746.63|5746.63|5747.09|5747.09|5747.13|5747.13|5744.26|5744.26|0
1658310600000|2022-07-20 09:50:00|5746.85|5746.85|5749.31|5749.31|5750.03|5750.03|5744.88|5744.88|0
1658310900000|2022-07-20 09:55:00|5749.12|5749.12|5746.72|5746.72|5750.67|5750.67|5744.8|5744.8|0
1658311200000|2022-07-20 10:00:00|5746.63|5746.63|5743.79|5743.79|5750.46|5750.46|5742.34|5742.34|0
1658311500000|2022-07-20 10:05:00|5744.17|5744.17|5747.6|5747.6|5750.36|5750.36|5744.17|5744.17|0
1658311800000|2022-07-20 10:10:00|5747.5|5747.5|5745.9|5745.9|5749.47|5749.47|5744.75|5744.75|0
1658312100000|2022-07-20 10:15:00|5745.54|5745.54|5749.89|5749.89|5751.83|5751.83|5745.54|5745.54|0
1658312400000|2022-07-20 10:20:00|5749.94|5749.94|5750.39|5750.39|5752.42|5752.42|5749.34|5749.34|0
1658312700000|2022-07-20 10:25:00|5752.55|5752.55|5746.82|5746.82|5752.74|5752.74|5746.82|5746.82|0
1658313000000|2022-07-20 10:30:00|5746.69|5746.69|5705.6|5705.6|5746.69|5746.69|5705.57|5705.57|0
1658313300000|2022-07-20 10:35:00|5705.42|5705.42|5693.31|5693.31|5707.1|5707.1|5693.31|5693.31|0
1658313600000|2022-07-20 10:40:00|5693.22|5693.22|5701.78|5701.78|5702.96|5702.96|5689.9|5689.9|0
1658313900000|2022-07-20 10:45:00|5701.55|5701.55|5690.83|5690.83|5701.7|5701.7|5689.66|5689.66|0
1658314200000|2022-07-20 10:50:00|5690.45|5690.45|5697.91|5697.91|5702.3|5702.3|5689.94|5689.94|0
1658314500000|2022-07-20 10:55:00|5697.72|5697.72|5704.22|5704.22|5706.59|5706.59|5696.86|5696.86|0
1658314800000|2022-07-20 11:00:00|5704.71|5704.71|5704.33|5704.33|5709.85|5709.85|5702.2|5702.2|0
1658315100000|2022-07-20 11:05:00|5704.76|5704.76|5703.59|5703.59|5710.38|5710.38|5703.59|5703.59|0
1658315400000|2022-07-20 11:10:00|5703.68|5703.68|5707.57|5707.57|5710.57|5710.57|5703.68|5703.68|0
1658315700000|2022-07-20 11:15:00|5707.61|5707.61|5706.59|5706.59|5707.62|5707.62|5703.22|5703.22|0
1658316000000|2022-07-20 11:20:00|5707.16|5707.16|5713.16|5713.16|5713.29|5713.29|5707.16|5707.16|0
1658316300000|2022-07-20 11:25:00|5713.19|5713.19|5714.21|5714.21|5714.65|5714.65|5711.55|5711.55|0
1658316600000|2022-07-20 11:30:00|5714.29|5714.29|5714.13|5714.13|5714.44|5714.44|5709.69|5709.69|0
1658316900000|2022-07-20 11:35:00|5714.29|5714.29|5704.27|5704.27|5714.53|5714.53|5703.28|5703.28|0
1658317200000|2022-07-20 11:40:00|5704.17|5704.17|5691.32|5691.32|5704.46|5704.46|5691.32|5691.32|0
1658317500000|2022-07-20 11:45:00|5691.17|5691.17|5697.63|5697.63|5698.22|5698.22|5689.89|5689.89|0
1658317800000|2022-07-20 11:50:00|5697.69|5697.69|5699.73|5699.73|5700.01|5700.01|5694.95|5694.95|0
1658318100000|2022-07-20 11:55:00|5699.86|5699.86|5703.99|5703.99|5705.91|5705.91|5699.63|5699.63|0
1658318400000|2022-07-20 12:00:00|5703.62|5703.62|5707.27|5707.27|5707.27|5707.27|5700.74|5700.74|0
1658318700000|2022-07-20 12:05:00|5707.87|5707.87|5710.63|5710.63|5711.96|5711.96|5705.32|5705.32|0
1658319000000|2022-07-20 12:10:00|5710.71|5710.71|5705.57|5705.57|5711.65|5711.65|5704.11|5704.11|0
1658319300000|2022-07-20 12:15:00|5705.54|5705.54|5700.94|5700.94|5711.51|5711.51|5700.64|5700.64|0
1658319600000|2022-07-20 12:20:00|5701.22|5701.22|5685.68|5685.68|5702.82|5702.82|5676.23|5676.23|0
1658319900000|2022-07-20 12:25:00|5685.77|5685.77|5675.06|5675.06|5685.77|5685.77|5673.64|5673.64|0
1658320200000|2022-07-20 12:30:00|5674.87|5674.87|5684.52|5684.52|5685.31|5685.31|5671.33|5671.33|0
1658320500000|2022-07-20 12:35:00|5683.8|5683.8|5674.34|5674.34|5684.16|5684.16|5672.95|5672.95|0
1658320800000|2022-07-20 12:40:00|5674.23|5674.23|5679.84|5679.84|5680.15|5680.15|5672.03|5672.03|0
1658321100000|2022-07-20 12:45:00|5681.28|5681.28|5682.82|5682.82|5683.8|5683.8|5673.24|5673.24|0
1658321400000|2022-07-20 12:50:00|5682.58|5682.58|5696.37|5696.37|5705.37|5705.37|5682.58|5682.58|0
1658321700000|2022-07-20 12:55:00|5698.77|5698.77|5695.51|5695.51|5704.98|5704.98|5695.48|5695.48|0
1658322000000|2022-07-20 13:00:00|5695.46|5695.46|5691.53|5691.53|5695.46|5695.46|5685.63|5685.63|0
1658322300000|2022-07-20 13:05:00|5691.77|5691.77|5682.64|5682.64|5691.77|5691.77|5682.61|5682.61|0
1658322600000|2022-07-20 13:10:00|5682.83|5682.83|5682.97|5682.97|5685.73|5685.73|5680.66|5680.66|0
1658322900000|2022-07-20 13:15:00|5682.9|5682.9|5684.46|5684.46|5684.69|5684.69|5681.82|5681.82|0
1658323200000|2022-07-20 13:20:00|5684.64|5684.64|5689.79|5689.79|5691.14|5691.14|5684.37|5684.37|0
1658323500000|2022-07-20 13:25:00|5689.49|5689.49|5688.63|5688.63|5690.57|5690.57|5686.4|5686.4|0
1658323800000|2022-07-20 13:30:00|5688.26|5688.26|5697.14|5697.14|5697.62|5697.62|5679.03|5679.03|0
1658324100000|2022-07-20 13:35:00|5697.52|5697.52|5716.78|5716.78|5719.1|5719.1|5697.52|5697.52|0
1658324400000|2022-07-20 13:40:00|5717.16|5717.16|5714.5|5714.5|5719.95|5719.95|5709.81|5709.81|0
1658324700000|2022-07-20 13:45:00|5714.31|5714.31|5713.68|5713.68|5717.37|5717.37|5704.64|5704.64|0
1658325000000|2022-07-20 13:50:00|5713.59|5713.59|5716.99|5716.99|5721.51|5721.51|5712.37|5712.37|0
1658325300000|2022-07-20 13:55:00|5717.15|5717.15|5706.17|5706.17|5717.4|5717.4|5705.42|5705.42|0
1658325600000|2022-07-20 14:00:00|5706.08|5706.08|5711.8|5711.8|5711.8|5711.8|5703.8|5703.8|0
1658325900000|2022-07-20 14:05:00|5712.17|5712.17|5722.99|5722.99|5722.99|5722.99|5703.53|5703.53|0
1658326200000|2022-07-20 14:10:00|5723.09|5723.09|5733.64|5733.64|5736.65|5736.65|5722.71|5722.71|0
1658326500000|2022-07-20 14:15:00|5733.26|5733.26|5734.5|5734.5|5741.81|5741.81|5730.27|5730.27|0
1658326800000|2022-07-20 14:20:00|5734.56|5734.56|5748.65|5748.65|5748.65|5748.65|5733.52|5733.52|0
1658327100000|2022-07-20 14:25:00|5749.01|5749.01|5760.97|5760.97|5760.97|5760.97|5748.6|5748.6|0
1658327400000|2022-07-20 14:30:00|5760.88|5760.88|5766.67|5766.67|5770.59|5770.59|5757.07|5757.07|0
1658327700000|2022-07-20 14:35:00|5766.17|5766.17|5768.95|5768.95|5770.11|5770.11|5758.93|5758.93|0
1658328000000|2022-07-20 14:40:00|5768.84|5768.84|5760.89|5760.89|5769.1|5769.1|5759.34|5759.34|0
1658328300000|2022-07-20 14:45:00|5761.14|5761.14|5759.93|5759.93|5767.88|5767.88|5759.54|5759.54|0
1658328600000|2022-07-20 14:50:00|5760.23|5760.23|5759.16|5759.16|5766.14|5766.14|5758.72|5758.72|0
1658328900000|2022-07-20 14:55:00|5759.26|5759.26|5759.23|5759.23|5759.57|5759.57|5754.55|5754.55|0
1658329200000|2022-07-20 15:00:00|5759.38|5759.38|5745.67|5745.67|5760.73|5760.73|5743.36|5743.36|0
1658329500000|2022-07-20 15:05:00|5745.64|5745.64|5754.96|5754.96|5755.64|5755.64|5743.87|5743.87|0
1658329800000|2022-07-20 15:10:00|5755.09|5755.09|5753.37|5753.37|5757.66|5757.66|5752.46|5752.46|0
1658330100000|2022-07-20 15:15:00|5753.73|5753.73|5751.06|5751.06|5753.73|5753.73|5749.78|5749.78|0
1658330400000|2022-07-20 15:20:00|5751.16|5751.16|5747.44|5747.44|5752.71|5752.71|5747.38|5747.38|0
1658330700000|2022-07-20 15:25:00|5747.48|5747.48|5753.85|5753.85|5753.96|5753.96|5744.14|5744.14|0
1658387700000|2022-07-21 07:15:00|5781.65|5781.65|5791.87|5791.87|5791.87|5791.87|5769.39|5769.39|0
1658388000000|2022-07-21 07:20:00|5792.28|5792.28|5792.08|5792.08|5794.26|5794.26|5782.19|5782.19|0
1658388300000|2022-07-21 07:25:00|5792.36|5792.36|5770.66|5770.66|5794.1|5794.1|5770.57|5770.57|0
1658388600000|2022-07-21 07:30:00|5770.86|5770.86|5749.5|5749.5|5773.62|5773.62|5747.66|5747.66|0
1658388900000|2022-07-21 07:35:00|5748.06|5748.06|5743.98|5743.98|5749.5|5749.5|5739.75|5739.75|0
1658389200000|2022-07-21 07:40:00|5745.14|5745.14|5716.99|5716.99|5752.35|5752.35|5716.69|5716.69|0
1658389500000|2022-07-21 07:45:00|5717.36|5717.36|5728.68|5728.68|5729.27|5729.27|5717.36|5717.36|0
1658389800000|2022-07-21 07:50:00|5729.36|5729.36|5719.46|5719.46|5731.22|5731.22|5712.66|5712.66|0
1658390100000|2022-07-21 07:55:00|5719.53|5719.53|5722.5|5722.5|5728.2|5728.2|5719.01|5719.01|0
1658390400000|2022-07-21 08:00:00|5722.2|5722.2|5736.3|5736.3|5738|5738|5721.99|5721.99|0
1658390700000|2022-07-21 08:05:00|5735.63|5735.63|5725.45|5725.45|5737.56|5737.56|5725.45|5725.45|0
1658391000000|2022-07-21 08:10:00|5725.6|5725.6|5714.52|5714.52|5728.06|5728.06|5713.91|5713.91|0
1658391300000|2022-07-21 08:15:00|5714.16|5714.16|5707.98|5707.98|5717.81|5717.81|5707.98|5707.98|0
1658391600000|2022-07-21 08:20:00|5707.91|5707.91|5686.78|5686.78|5707.91|5707.91|5686.4|5686.4|0
1658391900000|2022-07-21 08:25:00|5686.74|5686.74|5686.66|5686.66|5688.93|5688.93|5685.62|5685.62|0
1658392200000|2022-07-21 08:30:00|5686.6|5686.6|5690.05|5690.05|5690.05|5690.05|5680.22|5680.22|0
1658392500000|2022-07-21 08:35:00|5691.93|5691.93|5696.87|5696.87|5696.93|5696.93|5691.56|5691.56|0
1658392800000|2022-07-21 08:40:00|5696.96|5696.96|5696.48|5696.48|5705.14|5705.14|5688.97|5688.97|0
1658393100000|2022-07-21 08:45:00|5696.84|5696.84|5692.07|5692.07|5696.9|5696.9|5691.69|5691.69|0
1658393400000|2022-07-21 08:50:00|5691.66|5691.66|5694.61|5694.61|5694.74|5694.74|5686.39|5686.39|0
1658393700000|2022-07-21 08:55:00|5694.72|5694.72|5703.65|5703.65|5704.3|5704.3|5694.72|5694.72|0
1658394000000|2022-07-21 09:00:00|5703.5|5703.5|5702.01|5702.01|5705.95|5705.95|5700.65|5700.65|0
1658394300000|2022-07-21 09:05:00|5702.06|5702.06|5705.25|5705.25|5705.74|5705.74|5702.06|5702.06|0
1658394600000|2022-07-21 09:10:00|5705.62|5705.62|5711.55|5711.55|5715.42|5715.42|5705.62|5705.62|0
1658394900000|2022-07-21 09:15:00|5711.47|5711.47|5716.53|5716.53|5717.24|5717.24|5710.26|5710.26|0
1658395200000|2022-07-21 09:20:00|5716.42|5716.42|5719.39|5719.39|5724.3|5724.3|5716.31|5716.31|0
1658395500000|2022-07-21 09:25:00|5719.5|5719.5|5718.38|5718.38|5722.87|5722.87|5718.38|5718.38|0
1658395800000|2022-07-21 09:30:00|5718.3|5718.3|5715.93|5715.93|5718.37|5718.37|5712.6|5712.6|0
1658396100000|2022-07-21 09:35:00|5715.84|5715.84|5717.4|5717.4|5717.74|5717.74|5710.48|5710.48|0
1658396400000|2022-07-21 09:40:00|5717.43|5717.43|5719.06|5719.06|5720.33|5720.33|5712.01|5712.01|0
1658396700000|2022-07-21 09:45:00|5718.99|5718.99|5712.17|5712.17|5719|5719|5711.66|5711.66|0
1658397000000|2022-07-21 09:50:00|5711.81|5711.81|5725.97|5725.97|5725.97|5725.97|5711.39|5711.39|0
1658397300000|2022-07-21 09:55:00|5726.04|5726.04|5730.38|5730.38|5730.38|5730.38|5720.85|5720.85|0
1658397600000|2022-07-21 10:00:00|5730.41|5730.41|5731.69|5731.69|5734.28|5734.28|5730.1|5730.1|0
1658397900000|2022-07-21 10:05:00|5731.99|5731.99|5739.04|5739.04|5739.35|5739.35|5729|5729|0
1658398200000|2022-07-21 10:10:00|5739.42|5739.42|5740.31|5740.31|5740.71|5740.71|5738.25|5738.25|0
1658398500000|2022-07-21 10:15:00|5739.89|5739.89|5741.42|5741.42|5743.21|5743.21|5737.04|5737.04|0
1658398800000|2022-07-21 10:20:00|5741.55|5741.55|5745.69|5745.69|5746.23|5746.23|5741.55|5741.55|0
1658399100000|2022-07-21 10:25:00|5745.31|5745.31|5740.11|5740.11|5745.86|5745.86|5738.97|5738.97|0
1658399400000|2022-07-21 10:30:00|5739.69|5739.69|5738.28|5738.28|5740.76|5740.76|5735.98|5735.98|0
1658399700000|2022-07-21 10:35:00|5738.09|5738.09|5735.27|5735.27|5738.09|5738.09|5734.85|5734.85|0
1658400000000|2022-07-21 10:40:00|5735.21|5735.21|5731.23|5731.23|5735.21|5735.21|5730.49|5730.49|0
1658400300000|2022-07-21 10:45:00|5731.26|5731.26|5729.87|5729.87|5733.7|5733.7|5729.12|5729.12|0
1658400600000|2022-07-21 10:50:00|5729.73|5729.73|5719.55|5719.55|5729.83|5729.83|5719.49|5719.49|0
1658400900000|2022-07-21 10:55:00|5719.71|5719.71|5726.96|5726.96|5727.33|5727.33|5718.77|5718.77|0
1658401200000|2022-07-21 11:00:00|5727.06|5727.06|5730.89|5730.89|5731.04|5731.04|5726.21|5726.21|0
1658401500000|2022-07-21 11:05:00|5730.53|5730.53|5734.1|5734.1|5734.63|5734.63|5727.87|5727.87|0
1658401800000|2022-07-21 11:10:00|5733.52|5733.52|5728.12|5728.12|5733.52|5733.52|5728.12|5728.12|0
1658402100000|2022-07-21 11:15:00|5727.96|5727.96|5727.01|5727.01|5728.61|5728.61|5724.39|5724.39|0
1658402400000|2022-07-21 11:20:00|5726.95|5726.95|5721.94|5721.94|5727.01|5727.01|5721.94|5721.94|0
1658402700000|2022-07-21 11:25:00|5721.88|5721.88|5713.91|5713.91|5721.88|5721.88|5713.33|5713.33|0
1658403000000|2022-07-21 11:30:00|5713.85|5713.85|5709.69|5709.69|5713.94|5713.94|5709.69|5709.69|0
1658403300000|2022-07-21 11:35:00|5710.15|5710.15|5706.66|5706.66|5710.6|5710.6|5705.91|5705.91|0
1658403600000|2022-07-21 11:40:00|5706.57|5706.57|5706.29|5706.29|5710.89|5710.89|5706.29|5706.29|0
1658403900000|2022-07-21 11:45:00|5706.48|5706.48|5715.47|5715.47|5716.36|5716.36|5705.99|5705.99|0
1658404200000|2022-07-21 11:50:00|5715.29|5715.29|5718.14|5718.14|5719.07|5719.07|5713.69|5713.69|0
1658404500000|2022-07-21 11:55:00|5718.32|5718.32|5720.99|5720.99|5720.99|5720.99|5717.83|5717.83|0
1658404800000|2022-07-21 12:00:00|5720.8|5720.8|5726.18|5726.18|5726.9|5726.9|5719.27|5719.27|0
1658405100000|2022-07-21 12:05:00|5726.48|5726.48|5727.59|5727.59|5734.4|5734.4|5726.23|5726.23|0
1658405400000|2022-07-21 12:10:00|5727.4|5727.4|5724.62|5724.62|5729.46|5729.46|5724.13|5724.13|0
1658405700000|2022-07-21 12:15:00|5724.59|5724.59|5727.92|5727.92|5729.62|5729.62|5707.49|5707.49|0
1658406000000|2022-07-21 12:20:00|5727.99|5727.99|5736.76|5736.76|5746.25|5746.25|5727.99|5727.99|0
1658406300000|2022-07-21 12:25:00|5737.4|5737.4|5730.6|5730.6|5737.44|5737.44|5730.55|5730.55|0
1658406600000|2022-07-21 12:30:00|5731.32|5731.32|5737.7|5737.7|5737.7|5737.7|5728.62|5728.62|0
1658406900000|2022-07-21 12:35:00|5738.06|5738.06|5736.88|5736.88|5741.36|5741.36|5734.43|5734.43|0
1658407200000|2022-07-21 12:40:00|5737.25|5737.25|5747.25|5747.25|5747.44|5747.44|5737.25|5737.25|0
1658407500000|2022-07-21 12:45:00|5747.34|5747.34|5742.06|5742.06|5752.55|5752.55|5742.06|5742.06|0
1658407800000|2022-07-21 12:50:00|5742.13|5742.13|5732.9|5732.9|5743.5|5743.5|5732.23|5732.23|0
1658408100000|2022-07-21 12:55:00|5732.97|5732.97|5737.93|5737.93|5740.62|5740.62|5732.97|5732.97|0
1658408400000|2022-07-21 13:00:00|5737.58|5737.58|5744.77|5744.77|5745.35|5745.35|5736.64|5736.64|0
1658408700000|2022-07-21 13:05:00|5744.8|5744.8|5711.92|5711.92|5744.9|5744.9|5711.86|5711.86|0
1658409000000|2022-07-21 13:10:00|5711.98|5711.98|5709.53|5709.53|5712.82|5712.82|5705.38|5705.38|0
1658409300000|2022-07-21 13:15:00|5709.48|5709.48|5682.46|5682.46|5713.62|5713.62|5682.46|5682.46|0
1658409600000|2022-07-21 13:20:00|5682.59|5682.59|5687.06|5687.06|5687.57|5687.57|5677.14|5677.14|0
1658409900000|2022-07-21 13:25:00|5687.42|5687.42|5696.06|5696.06|5700.25|5700.25|5686.83|5686.83|0
1658410200000|2022-07-21 13:30:00|5696.65|5696.65|5693.73|5693.73|5707.07|5707.07|5693.01|5693.01|0
1658410500000|2022-07-21 13:35:00|5693.64|5693.64|5697.66|5697.66|5698.69|5698.69|5685.4|5685.4|0
1658410800000|2022-07-21 13:40:00|5697.1|5697.1|5690.38|5690.38|5698.14|5698.14|5682.23|5682.23|0
1658411100000|2022-07-21 13:45:00|5690.48|5690.48|5692.48|5692.48|5696.64|5696.64|5681.75|5681.75|0
1658411400000|2022-07-21 13:50:00|5692.45|5692.45|5711.74|5711.74|5712.13|5712.13|5689.4|5689.4|0
1658411700000|2022-07-21 13:55:00|5712.82|5712.82|5707.7|5707.7|5717.73|5717.73|5707.61|5707.61|0
1658412000000|2022-07-21 14:00:00|5707.67|5707.67|5687.75|5687.75|5715.06|5715.06|5687.75|5687.75|0
1658412300000|2022-07-21 14:05:00|5687.67|5687.67|5698.33|5698.33|5699.34|5699.34|5683.11|5683.11|0
1658412600000|2022-07-21 14:10:00|5698.36|5698.36|5682.84|5682.84|5702.4|5702.4|5682.71|5682.71|0
1658412900000|2022-07-21 14:15:00|5682.76|5682.76|5703.93|5703.93|5705.75|5705.75|5682.44|5682.44|0
1658413200000|2022-07-21 14:20:00|5704.06|5704.06|5687.3|5687.3|5707.98|5707.98|5687.3|5687.3|0
1658413500000|2022-07-21 14:25:00|5687.27|5687.27|5670.27|5670.27|5687.3|5687.3|5669.15|5669.15|0
1658413800000|2022-07-21 14:30:00|5670.02|5670.02|5663.61|5663.61|5673.62|5673.62|5663.53|5663.53|0
1658414100000|2022-07-21 14:35:00|5663.64|5663.64|5681.18|5681.18|5681.18|5681.18|5663.64|5663.64|0
1658414400000|2022-07-21 14:40:00|5681.24|5681.24|5688.03|5688.03|5692.44|5692.44|5681.24|5681.24|0
1658414700000|2022-07-21 14:45:00|5688.1|5688.1|5686.29|5686.29|5690.47|5690.47|5685.32|5685.32|0
1658415000000|2022-07-21 14:50:00|5686.39|5686.39|5690.07|5690.07|5694.66|5694.66|5686.02|5686.02|0
1658415300000|2022-07-21 14:55:00|5690.11|5690.11|5705.38|5705.38|5706.7|5706.7|5690|5690|0
1658415600000|2022-07-21 15:00:00|5705.28|5705.28|5707.71|5707.71|5707.71|5707.71|5699.92|5699.92|0
1658415900000|2022-07-21 15:05:00|5707.02|5707.02|5704.69|5704.69|5708.62|5708.62|5699.85|5699.85|0
1658416200000|2022-07-21 15:10:00|5704.63|5704.63|5703.4|5703.4|5704.63|5704.63|5697.2|5697.2|0
1658416500000|2022-07-21 15:15:00|5703.43|5703.43|5702.86|5702.86|5706.28|5706.28|5700.06|5700.06|0
1658416800000|2022-07-21 15:20:00|5702.89|5702.89|5689.75|5689.75|5703.15|5703.15|5689.34|5689.34|0
1658417100000|2022-07-21 15:25:00|5689.54|5689.54|5692.1|5692.1|5693.69|5693.69|5688.13|5688.13|0
1658474100000|2022-07-22 07:15:00|5697.42|5697.42|5681.55|5681.55|5702.01|5702.01|5680.05|5680.05|0
1658474400000|2022-07-22 07:20:00|5682.98|5682.98|5692.68|5692.68|5693.59|5693.59|5682.98|5682.98|0
1658474700000|2022-07-22 07:25:00|5693.71|5693.71|5699.56|5699.56|5712.8|5712.8|5693.71|5693.71|0
1658475000000|2022-07-22 07:30:00|5697.74|5697.74|5685.84|5685.84|5697.74|5697.74|5683.99|5683.99|0
1658475300000|2022-07-22 07:35:00|5686.74|5686.74|5672.98|5672.98|5691.36|5691.36|5671.26|5671.26|0
1658475600000|2022-07-22 07:40:00|5673.4|5673.4|5664.64|5664.64|5676.01|5676.01|5664.39|5664.39|0
1658475900000|2022-07-22 07:45:00|5664.46|5664.46|5671.24|5671.24|5671.86|5671.86|5663.91|5663.91|0
1658476200000|2022-07-22 07:50:00|5671.06|5671.06|5681.97|5681.97|5681.97|5681.97|5671.06|5671.06|0
1658476500000|2022-07-22 07:55:00|5682.63|5682.63|5686.46|5686.46|5690.88|5690.88|5682.03|5682.03|0
1658476800000|2022-07-22 08:00:00|5686.22|5686.22|5688.67|5688.67|5690.99|5690.99|5682.23|5682.23|0
1658477100000|2022-07-22 08:05:00|5689.47|5689.47|5694.26|5694.26|5695.12|5695.12|5688.72|5688.72|0
1658477400000|2022-07-22 08:10:00|5694.14|5694.14|5718.29|5718.29|5718.94|5718.94|5694.14|5694.14|0
1658477700000|2022-07-22 08:15:00|5718.46|5718.46|5728.15|5728.15|5732.67|5732.67|5718.46|5718.46|0
1658478000000|2022-07-22 08:20:00|5729.95|5729.95|5747.49|5747.49|5748.33|5748.33|5729.95|5729.95|0
1658478300000|2022-07-22 08:25:00|5747.56|5747.56|5756.63|5756.63|5756.93|5756.93|5744.54|5744.54|0
1658478600000|2022-07-22 08:30:00|5756.56|5756.56|5756.22|5756.22|5762.45|5762.45|5755.42|5755.42|0
1658478900000|2022-07-22 08:35:00|5756.89|5756.89|5770.9|5770.9|5774.28|5774.28|5756.76|5756.76|0
1658479200000|2022-07-22 08:40:00|5770.54|5770.54|5790.87|5790.87|5791.91|5791.91|5770.54|5770.54|0
1658479500000|2022-07-22 08:45:00|5790.31|5790.31|5785.91|5785.91|5799.9|5799.9|5785.12|5785.12|0
1658479800000|2022-07-22 08:50:00|5785.61|5785.61|5778.66|5778.66|5785.61|5785.61|5775|5775|0
1658480100000|2022-07-22 08:55:00|5779.1|5779.1|5774.69|5774.69|5782.86|5782.86|5773.15|5773.15|0
1658480400000|2022-07-22 09:00:00|5774.75|5774.75|5778.75|5778.75|5784.39|5784.39|5774.75|5774.75|0
1658480700000|2022-07-22 09:05:00|5779.05|5779.05|5792.76|5792.76|5797.38|5797.38|5779.05|5779.05|0
1658481000000|2022-07-22 09:10:00|5792.73|5792.73|5805.71|5805.71|5811.58|5811.58|5792.69|5792.69|0
1658481300000|2022-07-22 09:15:00|5805.68|5805.68|5819.83|5819.83|5820.93|5820.93|5804.83|5804.83|0
1658481600000|2022-07-22 09:20:00|5820.55|5820.55|5826.65|5826.65|5829.96|5829.96|5818.6|5818.6|0
1658481900000|2022-07-22 09:25:00|5827.01|5827.01|5822.71|5822.71|5828.93|5828.93|5820.57|5820.57|0
1658482200000|2022-07-22 09:30:00|5822.8|5822.8|5811.8|5811.8|5823.52|5823.52|5811.8|5811.8|0
1658482500000|2022-07-22 09:35:00|5809.28|5809.28|5807.53|5807.53|5811.75|5811.75|5807.45|5807.45|0
1658482800000|2022-07-22 09:40:00|5807.62|5807.62|5807.32|5807.32|5812.54|5812.54|5807.32|5807.32|0
1658483100000|2022-07-22 09:45:00|5807.21|5807.21|5808.03|5808.03|5810.36|5810.36|5803.48|5803.48|0
1658483400000|2022-07-22 09:50:00|5808.12|5808.12|5814.18|5814.18|5814.24|5814.24|5808.07|5808.07|0
1658483700000|2022-07-22 09:55:00|5814.9|5814.9|5816.13|5816.13|5821.02|5821.02|5811.81|5811.81|0
1658484000000|2022-07-22 10:00:00|5816.32|5816.32|5824.2|5824.2|5825.93|5825.93|5813.25|5813.25|0
1658484300000|2022-07-22 10:05:00|5824.42|5824.42|5819.7|5819.7|5825.33|5825.33|5816.9|5816.9|0
1658484600000|2022-07-22 10:10:00|5819.94|5819.94|5820.28|5820.28|5821.25|5821.25|5815.89|5815.89|0
1658484900000|2022-07-22 10:15:00|5820.19|5820.19|5817.42|5817.42|5820.84|5820.84|5817.42|5817.42|0
1658485200000|2022-07-22 10:20:00|5817.61|5817.61|5818.57|5818.57|5818.66|5818.66|5814.98|5814.98|0
1658485500000|2022-07-22 10:25:00|5818.66|5818.66|5818.48|5818.48|5818.66|5818.66|5815.15|5815.15|0
1658485800000|2022-07-22 10:30:00|5818.39|5818.39|5816.7|5816.7|5818.39|5818.39|5813.6|5813.6|0
1658486100000|2022-07-22 10:35:00|5816.6|5816.6|5817.1|5817.1|5817.46|5817.46|5811.93|5811.93|0
1658486400000|2022-07-22 10:40:00|5817.46|5817.46|5817.6|5817.6|5825.15|5825.15|5816.43|5816.43|0
1658486700000|2022-07-22 10:45:00|5817.99|5817.99|5822.1|5822.1|5823.06|5823.06|5817.99|5817.99|0
1658487000000|2022-07-22 10:50:00|5821.74|5821.74|5812.44|5812.44|5822.12|5822.12|5811.47|5811.47|0
1658487300000|2022-07-22 10:55:00|5812.14|5812.14|5809.54|5809.54|5815.27|5815.27|5807.81|5807.81|0
1658487600000|2022-07-22 11:00:00|5810.51|5810.51|5811.21|5811.21|5815.29|5815.29|5809.07|5809.07|0
1658487900000|2022-07-22 11:05:00|5811.39|5811.39|5809.22|5809.22|5814.14|5814.14|5808.95|5808.95|0
1658488200000|2022-07-22 11:10:00|5809.94|5809.94|5820.15|5820.15|5833.81|5833.81|5809.88|5809.88|0
1658488500000|2022-07-22 11:15:00|5819.74|5819.74|5821.68|5821.68|5822.77|5822.77|5814.11|5814.11|0
1658488800000|2022-07-22 11:20:00|5823.48|5823.48|5808.53|5808.53|5825.7|5825.7|5808.53|5808.53|0
1658489100000|2022-07-22 11:25:00|5808.32|5808.32|5807.4|5807.4|5808.32|5808.32|5802.7|5802.7|0
1658489400000|2022-07-22 11:30:00|5806.49|5806.49|5809.92|5809.92|5810.28|5810.28|5804.69|5804.69|0
1658489700000|2022-07-22 11:35:00|5809.84|5809.84|5807.18|5807.18|5809.84|5809.84|5803.86|5803.86|0
1658490000000|2022-07-22 11:40:00|5807.24|5807.24|5812.96|5812.96|5813.62|5813.62|5805.18|5805.18|0
1658490300000|2022-07-22 11:45:00|5812.44|5812.44|5809.39|5809.39|5812.6|5812.6|5808.89|5808.89|0
1658490600000|2022-07-22 11:50:00|5808.78|5808.78|5806.45|5806.45|5808.91|5808.91|5804.54|5804.54|0
1658490900000|2022-07-22 11:55:00|5806.59|5806.59|5794.33|5794.33|5807.71|5807.71|5793.66|5793.66|0
1658491200000|2022-07-22 12:00:00|5792.9|5792.9|5797.94|5797.94|5798.6|5798.6|5792.84|5792.84|0
1658491500000|2022-07-22 12:05:00|5798.29|5798.29|5802.51|5802.51|5802.51|5802.51|5797.56|5797.56|0
1658491800000|2022-07-22 12:10:00|5802.1|5802.1|5811.37|5811.37|5811.37|5811.37|5801.83|5801.83|0
1658492100000|2022-07-22 12:15:00|5811.82|5811.82|5816.73|5816.73|5816.93|5816.93|5808.93|5808.93|0
1658492400000|2022-07-22 12:20:00|5816.43|5816.43|5812.76|5812.76|5816.43|5816.43|5812.07|5812.07|0
1658492700000|2022-07-22 12:25:00|5812.97|5812.97|5810.75|5810.75|5814.72|5814.72|5809.66|5809.66|0
1658493000000|2022-07-22 12:30:00|5810.8|5810.8|5805.42|5805.42|5812.3|5812.3|5805.42|5805.42|0
1658493300000|2022-07-22 12:35:00|5805.36|5805.36|5798.27|5798.27|5805.45|5805.45|5798.27|5798.27|0
1658493600000|2022-07-22 12:40:00|5798.34|5798.34|5802.27|5802.27|5802.27|5802.27|5797.16|5797.16|0
1658493900000|2022-07-22 12:45:00|5802.69|5802.69|5807.88|5807.88|5807.88|5807.88|5799.22|5799.22|0
1658494200000|2022-07-22 12:50:00|5807.58|5807.58|5803.66|5803.66|5807.58|5807.58|5802.89|5802.89|0
1658494500000|2022-07-22 12:55:00|5803.57|5803.57|5800.2|5800.2|5803.65|5803.65|5799.26|5799.26|0
1658494800000|2022-07-22 13:00:00|5800.14|5800.14|5809.96|5809.96|5811.61|5811.61|5800.03|5800.03|0
1658495100000|2022-07-22 13:05:00|5810.32|5810.32|5807.03|5807.03|5810.32|5810.32|5805.03|5805.03|0
1658495400000|2022-07-22 13:10:00|5806.83|5806.83|5800.88|5800.88|5807.54|5807.54|5800.88|5800.88|0
1658495700000|2022-07-22 13:15:00|5800.92|5800.92|5801.1|5801.1|5804.13|5804.13|5799.94|5799.94|0
1658496000000|2022-07-22 13:20:00|5801.03|5801.03|5809.48|5809.48|5809.48|5809.48|5799.59|5799.59|0
1658496300000|2022-07-22 13:25:00|5809.78|5809.78|5808.89|5808.89|5811.76|5811.76|5805.17|5805.17|0
1658496600000|2022-07-22 13:30:00|5808.82|5808.82|5803.43|5803.43|5816.86|5816.86|5797.77|5797.77|0
1658496900000|2022-07-22 13:35:00|5803.24|5803.24|5818.85|5818.85|5818.85|5818.85|5799.91|5799.91|0
1658497200000|2022-07-22 13:40:00|5819.57|5819.57|5819.87|5819.87|5825.34|5825.34|5816.2|5816.2|0
1658497500000|2022-07-22 13:45:00|5820.05|5820.05|5813.45|5813.45|5822.05|5822.05|5802.13|5802.13|0
1658497800000|2022-07-22 13:50:00|5812.74|5812.74|5805.85|5805.85|5818.79|5818.79|5798.47|5798.47|0
1658498100000|2022-07-22 13:55:00|5805.95|5805.95|5771.91|5771.91|5806.29|5806.29|5771.91|5771.91|0
1658498400000|2022-07-22 14:00:00|5771.55|5771.55|5769.15|5769.15|5776.6|5776.6|5762.81|5762.81|0
1658498700000|2022-07-22 14:05:00|5769.07|5769.07|5760.72|5760.72|5769.07|5769.07|5751.81|5751.81|0
1658499000000|2022-07-22 14:10:00|5760.36|5760.36|5779.78|5779.78|5779.78|5779.78|5757.6|5757.6|0
1658499300000|2022-07-22 14:15:00|5779.72|5779.72|5792.22|5792.22|5792.22|5792.22|5778.78|5778.78|0
1658499600000|2022-07-22 14:20:00|5792.12|5792.12|5785.21|5785.21|5792.12|5792.12|5781.39|5781.39|0
1658499900000|2022-07-22 14:25:00|5785.3|5785.3|5782.32|5782.32|5785.56|5785.56|5771.46|5771.46|0
1658500200000|2022-07-22 14:30:00|5781.6|5781.6|5784.82|5784.82|5785.65|5785.65|5777.52|5777.52|0
1658500500000|2022-07-22 14:35:00|5785.03|5785.03|5798.61|5798.61|5799.33|5799.33|5780.94|5780.94|0
1658500800000|2022-07-22 14:40:00|5798.26|5798.26|5803.01|5803.01|5805.24|5805.24|5794.36|5794.36|0
1658501100000|2022-07-22 14:45:00|5802.83|5802.83|5810.05|5810.05|5810.2|5810.2|5799.06|5799.06|0
1658501400000|2022-07-22 14:50:00|5809.89|5809.89|5813.78|5813.78|5814.11|5814.11|5805.06|5805.06|0
1658501700000|2022-07-22 14:55:00|5813.36|5813.36|5800.17|5800.17|5813.36|5813.36|5800.17|5800.17|0
1658502000000|2022-07-22 15:00:00|5799.59|5799.59|5784.1|5784.1|5801.48|5801.48|5783.8|5783.8|0
1658502300000|2022-07-22 15:05:00|5784.28|5784.28|5784.48|5784.48|5784.48|5784.48|5778.67|5778.67|0
1658502600000|2022-07-22 15:10:00|5784.43|5784.43|5793.6|5793.6|5794.29|5794.29|5782.67|5782.67|0
1658502900000|2022-07-22 15:15:00|5793.54|5793.54|5792.92|5792.92|5793.96|5793.96|5785.15|5785.15|0
1658503200000|2022-07-22 15:20:00|5793.1|5793.1|5780.91|5780.91|5793.6|5793.6|5780.91|5780.91|0
1658503500000|2022-07-22 15:25:00|5780.55|5780.55|5782.43|5782.43|5784.89|5784.89|5779.96|5779.96|0
1658733300000|2022-07-25 07:15:00|5721.17|5721.17|5713.15|5713.15|5725.27|5725.27|5710.9|5710.9|0
1658733600000|2022-07-25 07:20:00|5712.85|5712.85|5700.04|5700.04|5712.85|5712.85|5685.8|5685.8|0
1658733900000|2022-07-25 07:25:00|5700.88|5700.88|5701.96|5701.96|5708.12|5708.12|5695.99|5695.99|0
1658734200000|2022-07-25 07:30:00|5702.09|5702.09|5682.84|5682.84|5703.13|5703.13|5679.22|5679.22|0
1658734500000|2022-07-25 07:35:00|5683.03|5683.03|5691.97|5691.97|5693.25|5693.25|5683.03|5683.03|0
1658734800000|2022-07-25 07:40:00|5692.23|5692.23|5707.69|5707.69|5708.02|5708.02|5691.29|5691.29|0
1658735100000|2022-07-25 07:45:00|5707.75|5707.75|5712.11|5712.11|5716.79|5716.79|5706.99|5706.99|0
1658735400000|2022-07-25 07:50:00|5711.81|5711.81|5706.57|5706.57|5712.63|5712.63|5705.87|5705.87|0
1658735700000|2022-07-25 07:55:00|5706.68|5706.68|5708.54|5708.54|5711.24|5711.24|5704.75|5704.75|0
1658736000000|2022-07-25 08:00:00|5708.61|5708.61|5697.84|5697.84|5708.61|5708.61|5693.37|5693.37|0
1658736300000|2022-07-25 08:05:00|5697.97|5697.97|5706.18|5706.18|5706.18|5706.18|5695.31|5695.31|0
1658736600000|2022-07-25 08:10:00|5706.11|5706.11|5693.35|5693.35|5706.44|5706.44|5693.21|5693.21|0
1658736900000|2022-07-25 08:15:00|5693.26|5693.26|5700.79|5700.79|5702.32|5702.32|5692.81|5692.81|0
1658737200000|2022-07-25 08:20:00|5700.6|5700.6|5702.11|5702.11|5702.11|5702.11|5698.72|5698.72|0
1658737500000|2022-07-25 08:25:00|5702.35|5702.35|5708.64|5708.64|5709.06|5709.06|5701.81|5701.81|0
1658737800000|2022-07-25 08:30:00|5708.5|5708.5|5711.86|5711.86|5712.47|5712.47|5706.52|5706.52|0
1658738100000|2022-07-25 08:35:00|5711.5|5711.5|5721.31|5721.31|5721.73|5721.73|5711.5|5711.5|0
1658738400000|2022-07-25 08:40:00|5721.37|5721.37|5709.27|5709.27|5721.96|5721.96|5709.27|5709.27|0
1658738700000|2022-07-25 08:45:00|5708.86|5708.86|5704.08|5704.08|5709.26|5709.26|5703.85|5703.85|0
1658739000000|2022-07-25 08:50:00|5704.15|5704.15|5691.98|5691.98|5704.15|5704.15|5691.98|5691.98|0
1658739300000|2022-07-25 08:55:00|5691.86|5691.86|5688.09|5688.09|5693.96|5693.96|5688.02|5688.02|0
1658739600000|2022-07-25 09:00:00|5687.37|5687.37|5690.17|5690.17|5690.98|5690.98|5686.88|5686.88|0
1658739900000|2022-07-25 09:05:00|5689.99|5689.99|5701.76|5701.76|5707.64|5707.64|5689.99|5689.99|0
1658740200000|2022-07-25 09:10:00|5701.71|5701.71|5703.21|5703.21|5703.57|5703.57|5694.91|5694.91|0
1658740500000|2022-07-25 09:15:00|5703.47|5703.47|5712.77|5712.77|5712.77|5712.77|5703.47|5703.47|0
1658740800000|2022-07-25 09:20:00|5717.07|5717.07|5730.68|5730.68|5730.68|5730.68|5717.02|5717.02|0
1658741100000|2022-07-25 09:25:00|5730.72|5730.72|5719.99|5719.99|5732.25|5732.25|5719.85|5719.85|0
1658741400000|2022-07-25 09:30:00|5720.12|5720.12|5715.86|5715.86|5721.26|5721.26|5715.41|5715.41|0
1658741700000|2022-07-25 09:35:00|5714.43|5714.43|5720.4|5720.4|5723.77|5723.77|5712.93|5712.93|0
1658742000000|2022-07-25 09:40:00|5721.12|5721.12|5716.8|5716.8|5721.79|5721.79|5715.13|5715.13|0
1658742300000|2022-07-25 09:45:00|5716.98|5716.98|5716.4|5716.4|5718.23|5718.23|5712.26|5712.26|0
1658742600000|2022-07-25 09:50:00|5716.21|5716.21|5716.41|5716.41|5718.33|5718.33|5715.15|5715.15|0
1658742900000|2022-07-25 09:55:00|5716.45|5716.45|5719.23|5719.23|5719.95|5719.95|5713.7|5713.7|0
1658743200000|2022-07-25 10:00:00|5719.36|5719.36|5719.46|5719.46|5719.79|5719.79|5717.47|5717.47|0
1658743500000|2022-07-25 10:05:00|5719.41|5719.41|5722.19|5722.19|5722.19|5722.19|5718.4|5718.4|0
1658743800000|2022-07-25 10:10:00|5722.22|5722.22|5724.73|5724.73|5724.73|5724.73|5721.62|5721.62|0
1658744100000|2022-07-25 10:15:00|5725.02|5725.02|5724.17|5724.17|5727.06|5727.06|5723.73|5723.73|0
1658744400000|2022-07-25 10:20:00|5724.23|5724.23|5726.21|5726.21|5726.21|5726.21|5720.2|5720.2|0
1658744700000|2022-07-25 10:25:00|5726.27|5726.27|5727.77|5727.77|5728.69|5728.69|5725.5|5725.5|0
1658745000000|2022-07-25 10:30:00|5727.95|5727.95|5726.71|5726.71|5728.93|5728.93|5725.77|5725.77|0
1658745300000|2022-07-25 10:35:00|5726.77|5726.77|5736.32|5736.32|5737.02|5737.02|5726.77|5726.77|0
1658745600000|2022-07-25 10:40:00|5736.36|5736.36|5733.47|5733.47|5736.94|5736.94|5731.9|5731.9|0
1658745900000|2022-07-25 10:45:00|5733.51|5733.51|5734.48|5734.48|5736.16|5736.16|5733.51|5733.51|0
1658746200000|2022-07-25 10:50:00|5734.64|5734.64|5732.45|5732.45|5734.75|5734.75|5729.34|5729.34|0
1658746500000|2022-07-25 10:55:00|5731.73|5731.73|5730.11|5730.11|5732.1|5732.1|5726.14|5726.14|0
1658746800000|2022-07-25 11:00:00|5729.49|5729.49|5722.95|5722.95|5729.49|5729.49|5722.05|5722.05|0
1658747100000|2022-07-25 11:05:00|5722.88|5722.88|5727.83|5727.83|5727.83|5727.83|5721.57|5721.57|0
1658747400000|2022-07-25 11:10:00|5727.88|5727.88|5730|5730|5731.14|5731.14|5727.03|5727.03|0
1658747700000|2022-07-25 11:15:00|5730.27|5730.27|5737.24|5737.24|5737.65|5737.65|5730.27|5730.27|0
1658748000000|2022-07-25 11:20:00|5737.33|5737.33|5746.34|5746.34|5746.67|5746.67|5736.34|5736.34|0
1658748300000|2022-07-25 11:25:00|5746.49|5746.49|5746.51|5746.51|5747.2|5747.2|5744.21|5744.21|0
1658748600000|2022-07-25 11:30:00|5746.82|5746.82|5757.48|5757.48|5760.7|5760.7|5746.73|5746.73|0
1658748900000|2022-07-25 11:35:00|5757.32|5757.32|5756.62|5756.62|5757.32|5757.32|5751.8|5751.8|0
1658749200000|2022-07-25 11:40:00|5756.7|5756.7|5758.04|5758.04|5760.27|5760.27|5756.65|5756.65|0
1658749500000|2022-07-25 11:45:00|5757.99|5757.99|5740.14|5740.14|5762.03|5762.03|5740.14|5740.14|0
1658749800000|2022-07-25 11:50:00|5740.38|5740.38|5750.61|5750.61|5750.99|5750.99|5740.14|5740.14|0
1658750100000|2022-07-25 11:55:00|5747.74|5747.74|5751.75|5751.75|5752.51|5752.51|5744.21|5744.21|0
1658750400000|2022-07-25 12:00:00|5751.78|5751.78|5744.35|5744.35|5751.78|5751.78|5744.32|5744.32|0
1658750700000|2022-07-25 12:05:00|5743.56|5743.56|5739.09|5739.09|5743.56|5743.56|5738.22|5738.22|0
1658751000000|2022-07-25 12:10:00|5739.18|5739.18|5745.11|5745.11|5745.11|5745.11|5739.18|5739.18|0
1658751300000|2022-07-25 12:15:00|5745.19|5745.19|5746.63|5746.63|5746.63|5746.63|5744.14|5744.14|0
1658751600000|2022-07-25 12:20:00|5746.69|5746.69|5755.54|5755.54|5756.5|5756.5|5746.69|5746.69|0
1658751900000|2022-07-25 12:25:00|5755.68|5755.68|5750.73|5750.73|5756.45|5756.45|5750.73|5750.73|0
1658752200000|2022-07-25 12:30:00|5750.88|5750.88|5755.17|5755.17|5755.98|5755.98|5750.88|5750.88|0
1658752500000|2022-07-25 12:35:00|5754.98|5754.98|5751.81|5751.81|5755.43|5755.43|5748.87|5748.87|0
1658752800000|2022-07-25 12:40:00|5751.95|5751.95|5757.44|5757.44|5758.49|5758.49|5750.38|5750.38|0
1658753100000|2022-07-25 12:45:00|5757.05|5757.05|5760.91|5760.91|5761.08|5761.08|5757.05|5757.05|0
1658753400000|2022-07-25 12:50:00|5760.78|5760.78|5763.77|5763.77|5765.13|5765.13|5759.89|5759.89|0
1658753700000|2022-07-25 12:55:00|5763.82|5763.82|5765.93|5765.93|5767.48|5767.48|5763.82|5763.82|0
1658754000000|2022-07-25 13:00:00|5765.57|5765.57|5763.31|5763.31|5766.09|5766.09|5763.25|5763.25|0
1658754300000|2022-07-25 13:05:00|5762.2|5762.2|5752.16|5752.16|5762.2|5762.2|5752.14|5752.14|0
1658754600000|2022-07-25 13:10:00|5751.8|5751.8|5754.38|5754.38|5755.52|5755.52|5748.43|5748.43|0
1658754900000|2022-07-25 13:15:00|5754.68|5754.68|5752.45|5752.45|5755.52|5755.52|5750.97|5750.97|0
1658755200000|2022-07-25 13:20:00|5753.17|5753.17|5754.22|5754.22|5755.57|5755.57|5752.26|5752.26|0
1658755500000|2022-07-25 13:25:00|5754.27|5754.27|5747.9|5747.9|5754.27|5754.27|5747.4|5747.4|0
1658755800000|2022-07-25 13:30:00|5748.27|5748.27|5724.8|5724.8|5748.4|5748.4|5724.09|5724.09|0
1658756100000|2022-07-25 13:35:00|5724.58|5724.58|5716.73|5716.73|5724.66|5724.66|5710.04|5710.04|0
1658756400000|2022-07-25 13:40:00|5716.99|5716.99|5745.06|5745.06|5745.57|5745.57|5716.99|5716.99|0
1658756700000|2022-07-25 13:45:00|5744.94|5744.94|5745.61|5745.61|5745.8|5745.8|5737.03|5737.03|0
1658757000000|2022-07-25 13:50:00|5745.45|5745.45|5753.36|5753.36|5757.35|5757.35|5745.32|5745.32|0
1658757300000|2022-07-25 13:55:00|5753.73|5753.73|5746.03|5746.03|5761.22|5761.22|5745.55|5745.55|0
1658757600000|2022-07-25 14:00:00|5746.16|5746.16|5735.48|5735.48|5747.71|5747.71|5734.9|5734.9|0
1658757900000|2022-07-25 14:05:00|5735.53|5735.53|5726.63|5726.63|5735.86|5735.86|5722.24|5722.24|0
1658758200000|2022-07-25 14:10:00|5726.54|5726.54|5728.44|5728.44|5734.04|5734.04|5726.52|5726.52|0
1658758500000|2022-07-25 14:15:00|5728.48|5728.48|5720.22|5720.22|5729.25|5729.25|5717.92|5717.92|0
1658758800000|2022-07-25 14:20:00|5720.37|5720.37|5721.97|5721.97|5726.1|5726.1|5719.42|5719.42|0
1658759100000|2022-07-25 14:25:00|5722.53|5722.53|5706.81|5706.81|5724.19|5724.19|5695.75|5695.75|0
1658759400000|2022-07-25 14:30:00|5706.78|5706.78|5709.84|5709.84|5712.51|5712.51|5699.55|5699.55|0
1658759700000|2022-07-25 14:35:00|5709.78|5709.78|5714.23|5714.23|5717.74|5717.74|5703.34|5703.34|0
1658760000000|2022-07-25 14:40:00|5714.2|5714.2|5710.25|5710.25|5714.2|5714.2|5701.3|5701.3|0
1658760300000|2022-07-25 14:45:00|5710.61|5710.61|5702.84|5702.84|5714.34|5714.34|5701.59|5701.59|0
1658760600000|2022-07-25 14:50:00|5702.66|5702.66|5690.77|5690.77|5702.82|5702.82|5690.64|5690.64|0
1658760900000|2022-07-25 14:55:00|5690.68|5690.68|5685.2|5685.2|5690.68|5690.68|5682.4|5682.4|0
1658761200000|2022-07-25 15:00:00|5685|5685|5673.29|5673.29|5685|5685|5673.22|5673.22|0
1658761500000|2022-07-25 15:05:00|5673.42|5673.42|5678.99|5678.99|5680.68|5680.68|5672.47|5672.47|0
1658761800000|2022-07-25 15:10:00|5679.14|5679.14|5664.56|5664.56|5682.2|5682.2|5664|5664|0
1658762100000|2022-07-25 15:15:00|5664.62|5664.62|5671.19|5671.19|5671.27|5671.27|5664.37|5664.37|0
1658762400000|2022-07-25 15:20:00|5671.1|5671.1|5673.83|5673.83|5674.17|5674.17|5671.1|5671.1|0
1658762700000|2022-07-25 15:25:00|5673.89|5673.89|5678.42|5678.42|5684.09|5684.09|5671.29|5671.29|0
1658819700000|2022-07-26 07:15:00|5670.14|5670.14|5669.47|5669.47|5671.94|5671.94|5662.74|5662.74|0
1658820000000|2022-07-26 07:20:00|5669.66|5669.66|5666.71|5666.71|5670.02|5670.02|5658.96|5658.96|0
1658820300000|2022-07-26 07:25:00|5668.5|5668.5|5672.14|5672.14|5678.27|5678.27|5668.5|5668.5|0
1658820600000|2022-07-26 07:30:00|5671.77|5671.77|5682.87|5682.87|5690.24|5690.24|5668.93|5668.93|0
1658820900000|2022-07-26 07:35:00|5682.68|5682.68|5689.38|5689.38|5691.21|5691.21|5679.49|5679.49|0
1658821200000|2022-07-26 07:40:00|5689.63|5689.63|5699.29|5699.29|5701.04|5701.04|5686.83|5686.83|0
1658821500000|2022-07-26 07:45:00|5700|5700|5698.48|5698.48|5701.25|5701.25|5694.8|5694.8|0
1658821800000|2022-07-26 07:50:00|5697.54|5697.54|5713.3|5713.3|5713.67|5713.67|5697.07|5697.07|0
1658822100000|2022-07-26 07:55:00|5713.68|5713.68|5715.5|5715.5|5721.08|5721.08|5712.33|5712.33|0
1658822400000|2022-07-26 08:00:00|5715.09|5715.09|5711.23|5711.23|5715.09|5715.09|5708.06|5708.06|0
1658822700000|2022-07-26 08:05:00|5711.37|5711.37|5698.86|5698.86|5711.69|5711.69|5697.22|5697.22|0
1658823000000|2022-07-26 08:10:00|5699.27|5699.27|5705.58|5705.58|5707.93|5707.93|5699.27|5699.27|0
1658823300000|2022-07-26 08:15:00|5704.87|5704.87|5705.11|5705.11|5705.21|5705.21|5698.72|5698.72|0
1658823600000|2022-07-26 08:20:00|5705.3|5705.3|5711.38|5711.38|5713.02|5713.02|5705.3|5705.3|0
1658823900000|2022-07-26 08:25:00|5711.54|5711.54|5717.07|5717.07|5718.61|5718.61|5709.62|5709.62|0
1658824200000|2022-07-26 08:30:00|5716.66|5716.66|5716.44|5716.44|5717.13|5717.13|5711.79|5711.79|0
1658824500000|2022-07-26 08:35:00|5715.98|5715.98|5712.89|5712.89|5718.84|5718.84|5712.06|5712.06|0
1658824800000|2022-07-26 08:40:00|5713.03|5713.03|5718.47|5718.47|5719.93|5719.93|5713.03|5713.03|0
1658825100000|2022-07-26 08:45:00|5718.52|5718.52|5721.85|5721.85|5721.85|5721.85|5716.92|5716.92|0
1658825400000|2022-07-26 08:50:00|5721.95|5721.95|5720.46|5720.46|5722.91|5722.91|5716.45|5716.45|0
1658825700000|2022-07-26 08:55:00|5720.56|5720.56|5716.9|5716.9|5727.67|5727.67|5715.84|5715.84|0
1658826000000|2022-07-26 09:00:00|5717.27|5717.27|5725.02|5725.02|5725.02|5725.02|5716.4|5716.4|0
1658826300000|2022-07-26 09:05:00|5725.74|5725.74|5726.73|5726.73|5728.65|5728.65|5724.22|5724.22|0
1658826600000|2022-07-26 09:10:00|5726.43|5726.43|5724.26|5724.26|5729.17|5729.17|5723.05|5723.05|0
1658826900000|2022-07-26 09:15:00|5723.9|5723.9|5720.77|5720.77|5724.78|5724.78|5718.01|5718.01|0
1658827200000|2022-07-26 09:20:00|5720.79|5720.79|5727.5|5727.5|5727.56|5727.56|5720.79|5720.79|0
1658827500000|2022-07-26 09:25:00|5727.39|5727.39|5726.52|5726.52|5729.08|5729.08|5724.5|5724.5|0
1658827800000|2022-07-26 09:30:00|5726.62|5726.62|5730.25|5730.25|5734.08|5734.08|5726.62|5726.62|0
1658828100000|2022-07-26 09:35:00|5729.86|5729.86|5727.73|5727.73|5729.86|5729.86|5721.83|5721.83|0
1658828400000|2022-07-26 09:40:00|5728.55|5728.55|5726.32|5726.32|5728.55|5728.55|5723.88|5723.88|0
1658828700000|2022-07-26 09:45:00|5726.27|5726.27|5732.36|5732.36|5735.28|5735.28|5725.45|5725.45|0
1658829000000|2022-07-26 09:50:00|5732.52|5732.52|5730.19|5730.19|5733.03|5733.03|5729.51|5729.51|0
1658829300000|2022-07-26 09:55:00|5730.25|5730.25|5726.28|5726.28|5732.95|5732.95|5724.31|5724.31|0
1658829600000|2022-07-26 10:00:00|5726.33|5726.33|5719.98|5719.98|5726.33|5726.33|5719.98|5719.98|0
1658829900000|2022-07-26 10:05:00|5720.63|5720.63|5725.19|5725.19|5730.25|5730.25|5720.47|5720.47|0
1658830200000|2022-07-26 10:10:00|5725.49|5725.49|5725.1|5725.1|5728.96|5728.96|5724.75|5724.75|0
1658830500000|2022-07-26 10:15:00|5724.73|5724.73|5719.39|5719.39|5725.4|5725.4|5719.39|5719.39|0
1658830800000|2022-07-26 10:20:00|5719.15|5719.15|5704.6|5704.6|5721.14|5721.14|5703.68|5703.68|0
1658831100000|2022-07-26 10:25:00|5703.24|5703.24|5701.96|5701.96|5708.09|5708.09|5701.96|5701.96|0
1658831400000|2022-07-26 10:30:00|5701.57|5701.57|5690.15|5690.15|5704.02|5704.02|5688.38|5688.38|0
1658831700000|2022-07-26 10:35:00|5690.51|5690.51|5690.54|5690.54|5690.75|5690.75|5686.01|5686.01|0
1658832000000|2022-07-26 10:40:00|5690.33|5690.33|5688.21|5688.21|5690.33|5690.33|5682.76|5682.76|0
1658832300000|2022-07-26 10:45:00|5688.81|5688.81|5688.93|5688.93|5692.71|5692.71|5688.81|5688.81|0
1658832600000|2022-07-26 10:50:00|5689.09|5689.09|5684.74|5684.74|5689.37|5689.37|5681.82|5681.82|0
1658832900000|2022-07-26 10:55:00|5684.93|5684.93|5690.05|5690.05|5690.88|5690.88|5684.79|5684.79|0
1658833200000|2022-07-26 11:00:00|5690.02|5690.02|5693.22|5693.22|5693.22|5693.22|5686.38|5686.38|0
1658833500000|2022-07-26 11:05:00|5693.55|5693.55|5694.34|5694.34|5699.43|5699.43|5692.32|5692.32|0
1658833800000|2022-07-26 11:10:00|5694.44|5694.44|5691.7|5691.7|5694.44|5694.44|5686.8|5686.8|0
1658834100000|2022-07-26 11:15:00|5691.9|5691.9|5691.69|5691.69|5695.11|5695.11|5691.69|5691.69|0
1658834400000|2022-07-26 11:20:00|5691.84|5691.84|5692.64|5692.64|5695.14|5695.14|5691.84|5691.84|0
1658834700000|2022-07-26 11:25:00|5692.51|5692.51|5692.5|5692.5|5693.21|5693.21|5689.52|5689.52|0
1658835000000|2022-07-26 11:30:00|5692.38|5692.38|5695.69|5695.69|5695.69|5695.69|5692.05|5692.05|0
1658835300000|2022-07-26 11:35:00|5695.28|5695.28|5695.28|5695.28|5695.48|5695.48|5693.57|5693.57|0
1658835600000|2022-07-26 11:40:00|5695.47|5695.47|5695.93|5695.93|5697.48|5697.48|5694.75|5694.75|0
1658835900000|2022-07-26 11:45:00|5696.29|5696.29|5696.46|5696.46|5696.71|5696.71|5694.28|5694.28|0
1658836200000|2022-07-26 11:50:00|5696.22|5696.22|5694.76|5694.76|5699.67|5699.67|5694.76|5694.76|0
1658836500000|2022-07-26 11:55:00|5694.92|5694.92|5693.16|5693.16|5694.92|5694.92|5690.6|5690.6|0
1658836800000|2022-07-26 12:00:00|5693.43|5693.43|5696.29|5696.29|5696.85|5696.85|5693.23|5693.23|0
1658837100000|2022-07-26 12:05:00|5696.25|5696.25|5692.76|5692.76|5696.25|5696.25|5692.24|5692.24|0
1658837400000|2022-07-26 12:10:00|5692.83|5692.83|5691.3|5691.3|5693.93|5693.93|5691.3|5691.3|0
1658837700000|2022-07-26 12:15:00|5691.34|5691.34|5685.23|5685.23|5691.51|5691.51|5685.04|5685.04|0
1658838000000|2022-07-26 12:20:00|5685.16|5685.16|5687.89|5687.89|5689.89|5689.89|5685.16|5685.16|0
1658838300000|2022-07-26 12:25:00|5688.19|5688.19|5692.22|5692.22|5695.16|5695.16|5688.19|5688.19|0
1658838600000|2022-07-26 12:30:00|5692.52|5692.52|5696.28|5696.28|5696.28|5696.28|5692.5|5692.5|0
1658838900000|2022-07-26 12:35:00|5696.23|5696.23|5699.83|5699.83|5704.17|5704.17|5696.23|5696.23|0
1658839200000|2022-07-26 12:40:00|5699.75|5699.75|5695.65|5695.65|5700.07|5700.07|5695.33|5695.33|0
1658839500000|2022-07-26 12:45:00|5695.47|5695.47|5686.59|5686.59|5695.47|5695.47|5686.23|5686.23|0
1658839800000|2022-07-26 12:50:00|5686.23|5686.23|5679.24|5679.24|5686.23|5686.23|5678.88|5678.88|0
1658840100000|2022-07-26 12:55:00|5679.15|5679.15|5677.08|5677.08|5679.73|5679.73|5674.74|5674.74|0
1658840400000|2022-07-26 13:00:00|5677.15|5677.15|5664.4|5664.4|5677.79|5677.79|5660.5|5660.5|0
1658840700000|2022-07-26 13:05:00|5665|5665|5663.02|5663.02|5671.71|5671.71|5662.72|5662.72|0
1658841000000|2022-07-26 13:10:00|5663.09|5663.09|5652.64|5652.64|5663.36|5663.36|5651.36|5651.36|0
1658841300000|2022-07-26 13:15:00|5652.87|5652.87|5649.74|5649.74|5655.52|5655.52|5649.58|5649.58|0
1658841600000|2022-07-26 13:20:00|5649.71|5649.71|5646.74|5646.74|5651.48|5651.48|5645.94|5645.94|0
1658841900000|2022-07-26 13:25:00|5646.56|5646.56|5644.72|5644.72|5646.94|5646.94|5640.25|5640.25|0
1658842200000|2022-07-26 13:30:00|5645.26|5645.26|5619.57|5619.57|5647.66|5647.66|5619.57|5619.57|0
1658842500000|2022-07-26 13:35:00|5619.36|5619.36|5631.96|5631.96|5631.96|5631.96|5617.36|5617.36|0
1658842800000|2022-07-26 13:40:00|5632.02|5632.02|5634.86|5634.86|5645.2|5645.2|5631.89|5631.89|0
1658843100000|2022-07-26 13:45:00|5634.09|5634.09|5621.76|5621.76|5634.09|5634.09|5621.46|5621.46|0
1658843400000|2022-07-26 13:50:00|5621.83|5621.83|5639.36|5639.36|5639.36|5639.36|5621.83|5621.83|0
1658843700000|2022-07-26 13:55:00|5639.74|5639.74|5639.04|5639.04|5642.4|5642.4|5635.39|5635.39|0
1658844000000|2022-07-26 14:00:00|5638.33|5638.33|5646.87|5646.87|5647.16|5647.16|5631.72|5631.72|0
1658844300000|2022-07-26 14:05:00|5647.14|5647.14|5644.58|5644.58|5648.88|5648.88|5644.52|5644.52|0
1658844600000|2022-07-26 14:10:00|5644.38|5644.38|5625.36|5625.36|5644.74|5644.74|5624.11|5624.11|0
1658844900000|2022-07-26 14:15:00|5626.08|5626.08|5624.49|5624.49|5627.6|5627.6|5622.26|5622.26|0
1658845200000|2022-07-26 14:20:00|5624.46|5624.46|5623.52|5623.52|5627.1|5627.1|5623.09|5623.09|0
1658845500000|2022-07-26 14:25:00|5623.6|5623.6|5637.02|5637.02|5637.27|5637.27|5623.4|5623.4|0
1658845800000|2022-07-26 14:30:00|5637.15|5637.15|5631.8|5631.8|5638.9|5638.9|5631.8|5631.8|0
1658846100000|2022-07-26 14:35:00|5631.71|5631.71|5617.07|5617.07|5632.86|5632.86|5612.99|5612.99|0
1658846400000|2022-07-26 14:40:00|5617.16|5617.16|5627.81|5627.81|5629|5629|5617.05|5617.05|0
1658846700000|2022-07-26 14:45:00|5627.72|5627.72|5630.91|5630.91|5633.88|5633.88|5627.72|5627.72|0
1658847000000|2022-07-26 14:50:00|5630.72|5630.72|5630.28|5630.28|5632.73|5632.73|5628.96|5628.96|0
1658847300000|2022-07-26 14:55:00|5630.22|5630.22|5639.94|5639.94|5641.98|5641.98|5629.73|5629.73|0
1658847600000|2022-07-26 15:00:00|5640.08|5640.08|5634.55|5634.55|5645.32|5645.32|5634.55|5634.55|0
1658847900000|2022-07-26 15:05:00|5634.41|5634.41|5627.67|5627.67|5634.41|5634.41|5625.98|5625.98|0
1658848200000|2022-07-26 15:10:00|5626.95|5626.95|5627.08|5627.08|5627.79|5627.79|5624.77|5624.77|0
1658848500000|2022-07-26 15:15:00|5627.2|5627.2|5628.68|5628.68|5631.95|5631.95|5625.98|5625.98|0
1658848800000|2022-07-26 15:20:00|5628.27|5628.27|5627.33|5627.33|5629.84|5629.84|5625.52|5625.52|0
1658849100000|2022-07-26 15:25:00|5627.46|5627.46|5617.5|5617.5|5628.58|5628.58|5616.99|5616.99|0
1658906100000|2022-07-27 07:15:00|5619.2|5619.2|5615.92|5615.92|5619.2|5619.2|5613.56|5613.56|0
1658906400000|2022-07-27 07:20:00|5615.31|5615.31|5649.19|5649.19|5649.98|5649.98|5615.31|5615.31|0
1658906700000|2022-07-27 07:25:00|5649.29|5649.29|5659.56|5659.56|5660.76|5660.76|5644.92|5644.92|0
1658907000000|2022-07-27 07:30:00|5659.51|5659.51|5658.37|5658.37|5664.06|5664.06|5654.71|5654.71|0
1658907300000|2022-07-27 07:35:00|5658.65|5658.65|5654.76|5654.76|5666.21|5666.21|5653.05|5653.05|0
1658907600000|2022-07-27 07:40:00|5655.48|5655.48|5658.15|5658.15|5661.37|5661.37|5655.24|5655.24|0
1658907900000|2022-07-27 07:45:00|5658.43|5658.43|5668.03|5668.03|5672.3|5672.3|5658.43|5658.43|0
1658908200000|2022-07-27 07:50:00|5667.97|5667.97|5671.05|5671.05|5673.99|5673.99|5667.97|5667.97|0
1658908500000|2022-07-27 07:55:00|5671.51|5671.51|5669.33|5669.33|5675.19|5675.19|5668.29|5668.29|0
1658908800000|2022-07-27 08:00:00|5669.27|5669.27|5681.64|5681.64|5681.78|5681.78|5667.1|5667.1|0
1658909100000|2022-07-27 08:05:00|5682.24|5682.24|5700.08|5700.08|5705.48|5705.48|5682.24|5682.24|0
1658909400000|2022-07-27 08:10:00|5700.05|5700.05|5690.48|5690.48|5700.05|5700.05|5689.61|5689.61|0
1658909700000|2022-07-27 08:15:00|5690.42|5690.42|5683.68|5683.68|5690.42|5690.42|5683.68|5683.68|0
1658910000000|2022-07-27 08:20:00|5683.49|5683.49|5672.64|5672.64|5683.79|5683.79|5672.64|5672.64|0
1658910300000|2022-07-27 08:25:00|5672.46|5672.46|5671.56|5671.56|5672.93|5672.93|5665.91|5665.91|0
1658910600000|2022-07-27 08:30:00|5671.52|5671.52|5678.84|5678.84|5679.13|5679.13|5671.52|5671.52|0
1658910900000|2022-07-27 08:35:00|5678.65|5678.65|5682.63|5682.63|5683.03|5683.03|5678.47|5678.47|0
1658911200000|2022-07-27 08:40:00|5682.53|5682.53|5693.24|5693.24|5693.56|5693.56|5682.53|5682.53|0
1658911500000|2022-07-27 08:45:00|5693.48|5693.48|5703.12|5703.12|5703.12|5703.12|5693.48|5693.48|0
1658911800000|2022-07-27 08:50:00|5703.23|5703.23|5709.21|5709.21|5710.53|5710.53|5701.26|5701.26|0
1658912100000|2022-07-27 08:55:00|5709.08|5709.08|5707.22|5707.22|5709.08|5709.08|5706.06|5706.06|0
1658912400000|2022-07-27 09:00:00|5707.32|5707.32|5703.53|5703.53|5707.51|5707.51|5700.54|5700.54|0
1658912700000|2022-07-27 09:05:00|5703.83|5703.83|5713.71|5713.71|5713.78|5713.78|5703.83|5703.83|0
1658913000000|2022-07-27 09:10:00|5714.01|5714.01|5716.38|5716.38|5716.98|5716.98|5712.99|5712.99|0
1658913300000|2022-07-27 09:15:00|5716.57|5716.57|5717.8|5717.8|5720.11|5720.11|5714.61|5714.61|0
1658913600000|2022-07-27 09:20:00|5718.18|5718.18|5720.69|5720.69|5720.69|5720.69|5717.46|5717.46|0
1658913900000|2022-07-27 09:25:00|5720.54|5720.54|5718.77|5718.77|5720.63|5720.63|5716.31|5716.31|0
1658914200000|2022-07-27 09:30:00|5718.95|5718.95|5724.83|5724.83|5724.83|5724.83|5718.18|5718.18|0
1658914500000|2022-07-27 09:35:00|5724.86|5724.86|5729.82|5729.82|5733.48|5733.48|5724.16|5724.16|0
1658914800000|2022-07-27 09:40:00|5729.64|5729.64|5725.42|5725.42|5730.29|5730.29|5723.94|5723.94|0
1658915100000|2022-07-27 09:45:00|5725.14|5725.14|5723.64|5723.64|5725.72|5725.72|5721.66|5721.66|0
1658915400000|2022-07-27 09:50:00|5723.34|5723.34|5732.46|5732.46|5732.46|5732.46|5722.17|5722.17|0
1658915700000|2022-07-27 09:55:00|5732.38|5732.38|5736.02|5736.02|5736.02|5736.02|5730.86|5730.86|0
1658916000000|2022-07-27 10:00:00|5736.17|5736.17|5739.15|5739.15|5740.16|5740.16|5735.9|5735.9|0
1658916300000|2022-07-27 10:05:00|5739.52|5739.52|5739.28|5739.28|5739.62|5739.62|5736.83|5736.83|0
1658916600000|2022-07-27 10:10:00|5739.36|5739.36|5742.62|5742.62|5742.62|5742.62|5736.2|5736.2|0
1658916900000|2022-07-27 10:15:00|5742.81|5742.81|5746.41|5746.41|5746.79|5746.79|5739.78|5739.78|0
1658917200000|2022-07-27 10:20:00|5746.79|5746.79|5745.87|5745.87|5747.32|5747.32|5744.39|5744.39|0
1658917500000|2022-07-27 10:25:00|5746.02|5746.02|5747.66|5747.66|5751.65|5751.65|5746.02|5746.02|0
1658917800000|2022-07-27 10:30:00|5747.58|5747.58|5756.13|5756.13|5756.21|5756.21|5747.09|5747.09|0
1658918100000|2022-07-27 10:35:00|5756.28|5756.28|5763.75|5763.75|5764.67|5764.67|5756.28|5756.28|0
1658918400000|2022-07-27 10:40:00|5763.68|5763.68|5767.61|5767.61|5767.61|5767.61|5761|5761|0
1658918700000|2022-07-27 10:45:00|5767.47|5767.47|5761.3|5761.3|5768|5768|5760.27|5760.27|0
1658919000000|2022-07-27 10:50:00|5761.36|5761.36|5762.96|5762.96|5763.87|5763.87|5760.29|5760.29|0
1658919300000|2022-07-27 10:55:00|5763.03|5763.03|5762.41|5762.41|5766.84|5766.84|5761.69|5761.69|0
1658919600000|2022-07-27 11:00:00|5762.34|5762.34|5758.92|5758.92|5762.34|5762.34|5755.97|5755.97|0
1658919900000|2022-07-27 11:05:00|5759.28|5759.28|5753.95|5753.95|5760.68|5760.68|5753.95|5753.95|0
1658920200000|2022-07-27 11:10:00|5753.65|5753.65|5759.63|5759.63|5759.63|5759.63|5753.32|5753.32|0
1658920500000|2022-07-27 11:15:00|5760.34|5760.34|5768.42|5768.42|5768.42|5768.42|5758.39|5758.39|0
1658920800000|2022-07-27 11:20:00|5768.24|5768.24|5768.12|5768.12|5769.56|5769.56|5767.11|5767.11|0
1658921100000|2022-07-27 11:25:00|5768.09|5768.09|5766.17|5766.17|5769.8|5769.8|5763.24|5763.24|0
1658921400000|2022-07-27 11:30:00|5766.3|5766.3|5767.68|5767.68|5769.11|5769.11|5763.63|5763.63|0
1658921700000|2022-07-27 11:35:00|5767.91|5767.91|5761.3|5761.3|5767.91|5767.91|5760.41|5760.41|0
1658922000000|2022-07-27 11:40:00|5761.74|5761.74|5764.92|5764.92|5765.04|5765.04|5761.74|5761.74|0
1658922300000|2022-07-27 11:45:00|5764.56|5764.56|5763.36|5763.36|5766.96|5766.96|5762.02|5762.02|0
1658922600000|2022-07-27 11:50:00|5763.13|5763.13|5766.14|5766.14|5767.83|5767.83|5763|5763|0
1658922900000|2022-07-27 11:55:00|5765.93|5765.93|5774.11|5774.11|5774.35|5774.35|5765.75|5765.75|0
1658923200000|2022-07-27 12:00:00|5774.19|5774.19|5771.99|5771.99|5776.35|5776.35|5768.65|5768.65|0
1658923500000|2022-07-27 12:05:00|5772.29|5772.29|5777.24|5777.24|5784.31|5784.31|5772.29|5772.29|0
1658923800000|2022-07-27 12:10:00|5777.17|5777.17|5781.05|5781.05|5781.41|5781.41|5773.84|5773.84|0
1658924100000|2022-07-27 12:15:00|5781.2|5781.2|5791.44|5791.44|5791.44|5791.44|5779.97|5779.97|0
1658924400000|2022-07-27 12:20:00|5791.64|5791.64|5793.53|5793.53|5797.87|5797.87|5791.28|5791.28|0
1658924700000|2022-07-27 12:25:00|5793.4|5793.4|5794.81|5794.81|5794.81|5794.81|5791.33|5791.33|0
1658925000000|2022-07-27 12:30:00|5793.73|5793.73|5803.16|5803.16|5805.99|5805.99|5792.51|5792.51|0
1658925300000|2022-07-27 12:35:00|5802.86|5802.86|5815.76|5815.76|5816.55|5816.55|5801.46|5801.46|0
1658925600000|2022-07-27 12:40:00|5815.61|5815.61|5823.85|5823.85|5824.51|5824.51|5814.21|5814.21|0
1658925900000|2022-07-27 12:45:00|5823.77|5823.77|5825.57|5825.57|5825.8|5825.8|5821.73|5821.73|0
1658926200000|2022-07-27 12:50:00|5825.53|5825.53|5825.65|5825.65|5827.63|5827.63|5823.7|5823.7|0
1658926500000|2022-07-27 12:55:00|5827.09|5827.09|5813.2|5813.2|5828.92|5828.92|5813.13|5813.13|0
1658926800000|2022-07-27 13:00:00|5812.9|5812.9|5814.53|5814.53|5818.73|5818.73|5812.61|5812.61|0
1658927100000|2022-07-27 13:05:00|5814.31|5814.31|5813.45|5813.45|5819.65|5819.65|5813.15|5813.15|0
1658927400000|2022-07-27 13:10:00|5813.36|5813.36|5814.71|5814.71|5816.19|5816.19|5811.62|5811.62|0
1658927700000|2022-07-27 13:15:00|5814.62|5814.62|5811.15|5811.15|5815.09|5815.09|5808.69|5808.69|0
1658928000000|2022-07-27 13:20:00|5810.95|5810.95|5796.81|5796.81|5812.7|5812.7|5794.74|5794.74|0
1658928300000|2022-07-27 13:25:00|5797|5797|5796.89|5796.89|5798.53|5798.53|5793.09|5793.09|0
1658928600000|2022-07-27 13:30:00|5796.86|5796.86|5784.48|5784.48|5803.65|5803.65|5783.36|5783.36|0
1658928900000|2022-07-27 13:35:00|5784.55|5784.55|5798.24|5798.24|5799.46|5799.46|5784.55|5784.55|0
1658929200000|2022-07-27 13:40:00|5798.04|5798.04|5805.26|5805.26|5806.82|5806.82|5796.13|5796.13|0
1658929500000|2022-07-27 13:45:00|5805.39|5805.39|5811.61|5811.61|5811.67|5811.67|5801.35|5801.35|0
1658929800000|2022-07-27 13:50:00|5811.87|5811.87|5807.59|5807.59|5813.8|5813.8|5798.76|5798.76|0
1658930100000|2022-07-27 13:55:00|5807.64|5807.64|5820.63|5820.63|5826.33|5826.33|5807.64|5807.64|0
1658930400000|2022-07-27 14:00:00|5820.72|5820.72|5814.03|5814.03|5821.19|5821.19|5808.33|5808.33|0
1658930700000|2022-07-27 14:05:00|5814.41|5814.41|5817.76|5817.76|5820.57|5820.57|5810.15|5810.15|0
1658931000000|2022-07-27 14:10:00|5817.61|5817.61|5822.8|5822.8|5822.8|5822.8|5816.26|5816.26|0
1658931300000|2022-07-27 14:15:00|5822.65|5822.65|5829.96|5829.96|5829.96|5829.96|5820.89|5820.89|0
1658931600000|2022-07-27 14:20:00|5830.55|5830.55|5822.88|5822.88|5833.58|5833.58|5822.88|5822.88|0
1658931900000|2022-07-27 14:25:00|5822.85|5822.85|5822.23|5822.23|5823.53|5823.53|5817.43|5817.43|0
1658932200000|2022-07-27 14:30:00|5822.31|5822.31|5821.85|5821.85|5823.38|5823.38|5819.21|5819.21|0
1658932500000|2022-07-27 14:35:00|5822.01|5822.01|5824.74|5824.74|5825.57|5825.57|5822.01|5822.01|0
1658932800000|2022-07-27 14:40:00|5824.59|5824.59|5819.71|5819.71|5826|5826|5816.66|5816.66|0
1658933100000|2022-07-27 14:45:00|5819.79|5819.79|5814.15|5814.15|5819.79|5819.79|5812.93|5812.93|0
1658933400000|2022-07-27 14:50:00|5814.21|5814.21|5812.16|5812.16|5815.19|5815.19|5807.48|5807.48|0
1658933700000|2022-07-27 14:55:00|5812.88|5812.88|5810.03|5810.03|5813.24|5813.24|5808.45|5808.45|0
1658934000000|2022-07-27 15:00:00|5810.21|5810.21|5808.69|5808.69|5817.83|5817.83|5808.63|5808.63|0
1658934300000|2022-07-27 15:05:00|5808.99|5808.99|5801.09|5801.09|5809.76|5809.76|5800.87|5800.87|0
1658934600000|2022-07-27 15:10:00|5801.17|5801.17|5800.05|5800.05|5802.47|5802.47|5797.27|5797.27|0
1658934900000|2022-07-27 15:15:00|5800.18|5800.18|5803.9|5803.9|5805.55|5805.55|5800.18|5800.18|0
1658935200000|2022-07-27 15:20:00|5803.87|5803.87|5802.74|5802.74|5805.36|5805.36|5801.24|5801.24|0
1658935500000|2022-07-27 15:25:00|5802.38|5802.38|5793.09|5793.09|5802.51|5802.51|5791.8|5791.8|0
1658992500000|2022-07-28 07:15:00|5827.29|5827.29|5825.22|5825.22|5827.99|5827.99|5815.36|5815.36|0
1658992800000|2022-07-28 07:20:00|5825.44|5825.44|5821.29|5821.29|5831.17|5831.17|5820.57|5820.57|0
1658993100000|2022-07-28 07:25:00|5819.5|5819.5|5816.52|5816.52|5825.45|5825.45|5816.52|5816.52|0
1658993400000|2022-07-28 07:30:00|5816.83|5816.83|5807.1|5807.1|5819.65|5819.65|5798.09|5798.09|0
1658993700000|2022-07-28 07:35:00|5809.61|5809.61|5805.07|5805.07|5811.04|5811.04|5803.85|5803.85|0
1658994000000|2022-07-28 07:40:00|5805.18|5805.18|5813.64|5813.64|5815.4|5815.4|5802.51|5802.51|0
1658994300000|2022-07-28 07:45:00|5813.69|5813.69|5809.51|5809.51|5819.71|5819.71|5809.23|5809.23|0
1658994600000|2022-07-28 07:50:00|5807.65|5807.65|5803.28|5803.28|5807.65|5807.65|5799.45|5799.45|0
1658994900000|2022-07-28 07:55:00|5802.32|5802.32|5801.93|5801.93|5806.08|5806.08|5801.34|5801.34|0
1658995200000|2022-07-28 08:00:00|5802.12|5802.12|5793.13|5793.13|5802.12|5802.12|5791.28|5791.28|0
1658995500000|2022-07-28 08:05:00|5793.22|5793.22|5774.8|5774.8|5793.54|5793.54|5773.12|5773.12|0
1658995800000|2022-07-28 08:10:00|5775.16|5775.16|5781.82|5781.82|5783.34|5783.34|5775.16|5775.16|0
1658996100000|2022-07-28 08:15:00|5781.1|5781.1|5790.07|5790.07|5791.03|5791.03|5781.1|5781.1|0
1658996400000|2022-07-28 08:20:00|5790.34|5790.34|5782.93|5782.93|5790.45|5790.45|5782.49|5782.49|0
1658996700000|2022-07-28 08:25:00|5783.65|5783.65|5773.74|5773.74|5783.65|5783.65|5773.01|5773.01|0
1658997000000|2022-07-28 08:30:00|5773.13|5773.13|5768.15|5768.15|5774.21|5774.21|5768.15|5768.15|0
1658997300000|2022-07-28 08:35:00|5767.85|5767.85|5762.65|5762.65|5768.34|5768.34|5761.47|5761.47|0
1658997600000|2022-07-28 08:40:00|5762.71|5762.71|5760.97|5760.97|5766.33|5766.33|5760.8|5760.8|0
1658997900000|2022-07-28 08:45:00|5759.65|5759.65|5760.4|5760.4|5762.18|5762.18|5757.7|5757.7|0
1658998200000|2022-07-28 08:50:00|5760.45|5760.45|5756.96|5756.96|5764.67|5764.67|5754.73|5754.73|0
1658998500000|2022-07-28 08:55:00|5757.03|5757.03|5749.21|5749.21|5757.26|5757.26|5748.67|5748.67|0
1658998800000|2022-07-28 09:00:00|5748.99|5748.99|5750.67|5750.67|5752.27|5752.27|5748.56|5748.56|0
1658999100000|2022-07-28 09:05:00|5750.91|5750.91|5748.23|5748.23|5756.35|5756.35|5744.82|5744.82|0
1658999400000|2022-07-28 09:10:00|5748.31|5748.31|5736.5|5736.5|5748.88|5748.88|5736.32|5736.32|0
1658999700000|2022-07-28 09:15:00|5736.52|5736.52|5744.5|5744.5|5744.8|5744.8|5736.52|5736.52|0
1659000000000|2022-07-28 09:20:00|5744.88|5744.88|5736.32|5736.32|5747.46|5747.46|5736.32|5736.32|0
1659000300000|2022-07-28 09:25:00|5735.86|5735.86|5734.37|5734.37|5740.3|5740.3|5732.47|5732.47|0
1659000600000|2022-07-28 09:30:00|5734.53|5734.53|5746.59|5746.59|5746.64|5746.64|5733.9|5733.9|0
1659000900000|2022-07-28 09:35:00|5746.78|5746.78|5760.61|5760.61|5761.32|5761.32|5746.73|5746.73|0
1659001200000|2022-07-28 09:40:00|5760.35|5760.35|5763.01|5763.01|5763.26|5763.26|5755.82|5755.82|0
1659001500000|2022-07-28 09:45:00|5763.06|5763.06|5756.69|5756.69|5767.16|5767.16|5756.69|5756.69|0
1659001800000|2022-07-28 09:50:00|5756.88|5756.88|5749.97|5749.97|5758.59|5758.59|5749.81|5749.81|0
1659002100000|2022-07-28 09:55:00|5750.25|5750.25|5760.9|5760.9|5761.45|5761.45|5748.75|5748.75|0
1659002400000|2022-07-28 10:00:00|5759.82|5759.82|5768.68|5768.68|5770.41|5770.41|5757.46|5757.46|0
1659002700000|2022-07-28 10:05:00|5767.96|5767.96|5770.16|5770.16|5770.61|5770.61|5767.96|5767.96|0
1659003000000|2022-07-28 10:10:00|5770.1|5770.1|5773.56|5773.56|5779.74|5779.74|5769.71|5769.71|0
1659003300000|2022-07-28 10:15:00|5773.51|5773.51|5775.1|5775.1|5777.8|5777.8|5773.36|5773.36|0
1659003600000|2022-07-28 10:20:00|5774.38|5774.38|5774.3|5774.3|5775.98|5775.98|5771.41|5771.41|0
1659003900000|2022-07-28 10:25:00|5774.39|5774.39|5773.54|5773.54|5775.65|5775.65|5769.78|5769.78|0
1659004200000|2022-07-28 10:30:00|5773.84|5773.84|5774.47|5774.47|5775.92|5775.92|5773.66|5773.66|0
1659004500000|2022-07-28 10:35:00|5773.75|5773.75|5773.95|5773.95|5776.83|5776.83|5772.66|5772.66|0
1659004800000|2022-07-28 10:40:00|5774.05|5774.05|5768.86|5768.86|5774.67|5774.67|5768.27|5768.27|0
1659005100000|2022-07-28 10:45:00|5768.99|5768.99|5763.4|5763.4|5768.99|5768.99|5763.17|5763.17|0
1659005400000|2022-07-28 10:50:00|5763.76|5763.76|5764.63|5764.63|5765.42|5765.42|5761.95|5761.95|0
1659005700000|2022-07-28 10:55:00|5764.53|5764.53|5761.29|5761.29|5764.61|5764.61|5761.19|5761.19|0
1659006000000|2022-07-28 11:00:00|5761.59|5761.59|5762.78|5762.78|5764.14|5764.14|5761.59|5761.59|0
1659006300000|2022-07-28 11:05:00|5762.67|5762.67|5763.8|5763.8|5767.05|5767.05|5759.74|5759.74|0
1659006600000|2022-07-28 11:10:00|5763.1|5763.1|5762.08|5762.08|5763.59|5763.59|5758.66|5758.66|0
1659006900000|2022-07-28 11:15:00|5762.13|5762.13|5751.59|5751.59|5762.36|5762.36|5751.09|5751.09|0
1659007200000|2022-07-28 11:20:00|5751.56|5751.56|5747.88|5747.88|5751.56|5751.56|5745.26|5745.26|0
1659007500000|2022-07-28 11:25:00|5748.01|5748.01|5743.08|5743.08|5748.47|5748.47|5741.65|5741.65|0
1659007800000|2022-07-28 11:30:00|5743.23|5743.23|5745.54|5745.54|5746.75|5746.75|5743.23|5743.23|0
1659008100000|2022-07-28 11:35:00|5744.82|5744.82|5746.14|5746.14|5746.3|5746.3|5742.4|5742.4|0
1659008400000|2022-07-28 11:40:00|5746.4|5746.4|5752.85|5752.85|5753.12|5753.12|5746.4|5746.4|0
1659008700000|2022-07-28 11:45:00|5752.72|5752.72|5745.65|5745.65|5752.95|5752.95|5745.65|5745.65|0
1659009000000|2022-07-28 11:50:00|5745.45|5745.45|5746.52|5746.52|5746.68|5746.68|5743.97|5743.97|0
1659009300000|2022-07-28 11:55:00|5746.62|5746.62|5742.44|5742.44|5747.2|5747.2|5739.74|5739.74|0
1659009600000|2022-07-28 12:00:00|5742.62|5742.62|5737.62|5737.62|5743.56|5743.56|5737.05|5737.05|0
1659009900000|2022-07-28 12:05:00|5737.31|5737.31|5743.57|5743.57|5745.12|5745.12|5736.61|5736.61|0
1659010200000|2022-07-28 12:10:00|5743.73|5743.73|5744.42|5744.42|5744.42|5744.42|5741.49|5741.49|0
1659010500000|2022-07-28 12:15:00|5744.5|5744.5|5752.13|5752.13|5756.09|5756.09|5744.43|5744.43|0
1659010800000|2022-07-28 12:20:00|5751.92|5751.92|5746.96|5746.96|5751.92|5751.92|5746.96|5746.96|0
1659011100000|2022-07-28 12:25:00|5747.07|5747.07|5749.91|5749.91|5750.24|5750.24|5746.94|5746.94|0
1659011400000|2022-07-28 12:30:00|5749.87|5749.87|5749.43|5749.43|5763.34|5763.34|5739.38|5739.38|0
1659011700000|2022-07-28 12:35:00|5749.55|5749.55|5750.27|5750.27|5758.11|5758.11|5749.55|5749.55|0
1659012000000|2022-07-28 12:40:00|5750.63|5750.63|5765.83|5765.83|5766.42|5766.42|5749.68|5749.68|0
1659012300000|2022-07-28 12:45:00|5765.92|5765.92|5777.55|5777.55|5781.71|5781.71|5765.92|5765.92|0
1659012600000|2022-07-28 12:50:00|5777.76|5777.76|5779.95|5779.95|5785.39|5785.39|5777.44|5777.44|0
1659012900000|2022-07-28 12:55:00|5779.91|5779.91|5770.84|5770.84|5779.91|5779.91|5770.09|5770.09|0
1659013200000|2022-07-28 13:00:00|5770.67|5770.67|5775.31|5775.31|5776.15|5776.15|5770.03|5770.03|0
1659013500000|2022-07-28 13:05:00|5775.27|5775.27|5775.41|5775.41|5777.94|5777.94|5773.2|5773.2|0
1659013800000|2022-07-28 13:10:00|5775.47|5775.47|5779.17|5779.17|5781.04|5781.04|5775.25|5775.25|0
1659014100000|2022-07-28 13:15:00|5779.47|5779.47|5791.62|5791.62|5791.62|5791.62|5779.02|5779.02|0
1659014400000|2022-07-28 13:20:00|5791.8|5791.8|5785.61|5785.61|5795.53|5795.53|5784.93|5784.93|0
1659014700000|2022-07-28 13:25:00|5785.25|5785.25|5787.2|5787.2|5789.7|5789.7|5783.44|5783.44|0
1659015000000|2022-07-28 13:30:00|5787.14|5787.14|5799.18|5799.18|5801.77|5801.77|5781.5|5781.5|0
1659015300000|2022-07-28 13:35:00|5799.37|5799.37|5794.7|5794.7|5808.85|5808.85|5794.59|5794.59|0
1659015600000|2022-07-28 13:40:00|5794.73|5794.73|5783.11|5783.11|5800.55|5800.55|5782.75|5782.75|0
1659015900000|2022-07-28 13:45:00|5782.73|5782.73|5764.38|5764.38|5785.13|5785.13|5758.12|5758.12|0
1659016200000|2022-07-28 13:50:00|5764.77|5764.77|5745.34|5745.34|5768.05|5768.05|5739.52|5739.52|0
1659016500000|2022-07-28 13:55:00|5745.7|5745.7|5751.22|5751.22|5759.45|5759.45|5745.51|5745.51|0
1659016800000|2022-07-28 14:00:00|5751.28|5751.28|5752.22|5752.22|5762.38|5762.38|5749.97|5749.97|0
1659017100000|2022-07-28 14:05:00|5752.41|5752.41|5736.01|5736.01|5754.01|5754.01|5734.08|5734.08|0
1659017400000|2022-07-28 14:10:00|5736.31|5736.31|5729.07|5729.07|5740.04|5740.04|5728.43|5728.43|0
1659017700000|2022-07-28 14:15:00|5729.38|5729.38|5735.01|5735.01|5736.88|5736.88|5729.38|5729.38|0
1659018000000|2022-07-28 14:20:00|5735.23|5735.23|5724.86|5724.86|5736.1|5736.1|5724.39|5724.39|0
1659018300000|2022-07-28 14:25:00|5724.99|5724.99|5729.51|5729.51|5730.51|5730.51|5723.63|5723.63|0
1659018600000|2022-07-28 14:30:00|5729.03|5729.03|5715.5|5715.5|5729.21|5729.21|5713.87|5713.87|0
1659018900000|2022-07-28 14:35:00|5715.53|5715.53|5719.11|5719.11|5722.3|5722.3|5715.53|5715.53|0
1659019200000|2022-07-28 14:40:00|5719.03|5719.03|5721.54|5721.54|5722.82|5722.82|5717.05|5717.05|0
1659019500000|2022-07-28 14:45:00|5721.67|5721.67|5727.89|5727.89|5727.89|5727.89|5720.93|5720.93|0
1659019800000|2022-07-28 14:50:00|5727.59|5727.59|5733.21|5733.21|5733.35|5733.35|5727.59|5727.59|0
1659020100000|2022-07-28 14:55:00|5733.02|5733.02|5750.35|5750.35|5750.35|5750.35|5731.86|5731.86|0
1659020400000|2022-07-28 15:00:00|5750.51|5750.51|5754.71|5754.71|5759.16|5759.16|5750.51|5750.51|0
1659020700000|2022-07-28 15:05:00|5754.9|5754.9|5758.16|5758.16|5766.26|5766.26|5753.86|5753.86|0
1659021000000|2022-07-28 15:10:00|5758.27|5758.27|5767.75|5767.75|5767.75|5767.75|5758.11|5758.11|0
1659021300000|2022-07-28 15:15:00|5766.67|5766.67|5762.51|5762.51|5767.72|5767.72|5759.82|5759.82|0
1659021600000|2022-07-28 15:20:00|5762.36|5762.36|5770.86|5770.86|5772.79|5772.79|5761.12|5761.12|0
1659021900000|2022-07-28 15:25:00|5770.69|5770.69|5777.77|5777.77|5780.35|5780.35|5768.8|5768.8|0
1658992500000|2022-07-28 07:15:00|5827.29|5827.29|5825.22|5825.22|5827.99|5827.99|5815.36|5815.36|0
1658992800000|2022-07-28 07:20:00|5825.44|5825.44|5821.29|5821.29|5831.17|5831.17|5820.57|5820.57|0
1658993100000|2022-07-28 07:25:00|5819.5|5819.5|5816.52|5816.52|5825.45|5825.45|5816.52|5816.52|0
1658993400000|2022-07-28 07:30:00|5816.83|5816.83|5807.1|5807.1|5819.65|5819.65|5798.09|5798.09|0
1658993700000|2022-07-28 07:35:00|5809.61|5809.61|5805.07|5805.07|5811.04|5811.04|5803.85|5803.85|0
1658994000000|2022-07-28 07:40:00|5805.18|5805.18|5813.64|5813.64|5815.4|5815.4|5802.51|5802.51|0
1658994300000|2022-07-28 07:45:00|5813.69|5813.69|5809.51|5809.51|5819.71|5819.71|5809.23|5809.23|0
1658994600000|2022-07-28 07:50:00|5807.65|5807.65|5803.28|5803.28|5807.65|5807.65|5799.45|5799.45|0
1658994900000|2022-07-28 07:55:00|5802.32|5802.32|5801.93|5801.93|5806.08|5806.08|5801.34|5801.34|0
1658995200000|2022-07-28 08:00:00|5802.12|5802.12|5793.13|5793.13|5802.12|5802.12|5791.28|5791.28|0
1658995500000|2022-07-28 08:05:00|5793.22|5793.22|5774.8|5774.8|5793.54|5793.54|5773.12|5773.12|0
1658995800000|2022-07-28 08:10:00|5775.16|5775.16|5781.82|5781.82|5783.34|5783.34|5775.16|5775.16|0
1658996100000|2022-07-28 08:15:00|5781.1|5781.1|5790.07|5790.07|5791.03|5791.03|5781.1|5781.1|0
1658996400000|2022-07-28 08:20:00|5790.34|5790.34|5782.93|5782.93|5790.45|5790.45|5782.49|5782.49|0
1658996700000|2022-07-28 08:25:00|5783.65|5783.65|5773.74|5773.74|5783.65|5783.65|5773.01|5773.01|0
1658997000000|2022-07-28 08:30:00|5773.13|5773.13|5768.15|5768.15|5774.21|5774.21|5768.15|5768.15|0
1658997300000|2022-07-28 08:35:00|5767.85|5767.85|5762.65|5762.65|5768.34|5768.34|5761.47|5761.47|0
1658997600000|2022-07-28 08:40:00|5762.71|5762.71|5760.97|5760.97|5766.33|5766.33|5760.8|5760.8|0
1658997900000|2022-07-28 08:45:00|5759.65|5759.65|5760.4|5760.4|5762.18|5762.18|5757.7|5757.7|0
1658998200000|2022-07-28 08:50:00|5760.45|5760.45|5756.96|5756.96|5764.67|5764.67|5754.73|5754.73|0
1658998500000|2022-07-28 08:55:00|5757.03|5757.03|5749.21|5749.21|5757.26|5757.26|5748.67|5748.67|0
1658998800000|2022-07-28 09:00:00|5748.99|5748.99|5750.67|5750.67|5752.27|5752.27|5748.56|5748.56|0
1658999100000|2022-07-28 09:05:00|5750.91|5750.91|5748.23|5748.23|5756.35|5756.35|5744.82|5744.82|0
1658999400000|2022-07-28 09:10:00|5748.31|5748.31|5736.5|5736.5|5748.88|5748.88|5736.32|5736.32|0
1658999700000|2022-07-28 09:15:00|5736.52|5736.52|5744.5|5744.5|5744.8|5744.8|5736.52|5736.52|0
1659000000000|2022-07-28 09:20:00|5744.88|5744.88|5736.32|5736.32|5747.46|5747.46|5736.32|5736.32|0
1659000300000|2022-07-28 09:25:00|5735.86|5735.86|5734.37|5734.37|5740.3|5740.3|5732.47|5732.47|0
1659000600000|2022-07-28 09:30:00|5734.53|5734.53|5746.59|5746.59|5746.64|5746.64|5733.9|5733.9|0
1659000900000|2022-07-28 09:35:00|5746.78|5746.78|5760.61|5760.61|5761.32|5761.32|5746.73|5746.73|0
1659001200000|2022-07-28 09:40:00|5760.35|5760.35|5763.01|5763.01|5763.26|5763.26|5755.82|5755.82|0
1659001500000|2022-07-28 09:45:00|5763.06|5763.06|5756.69|5756.69|5767.16|5767.16|5756.69|5756.69|0
1659001800000|2022-07-28 09:50:00|5756.88|5756.88|5749.97|5749.97|5758.59|5758.59|5749.81|5749.81|0
1659002100000|2022-07-28 09:55:00|5750.25|5750.25|5760.9|5760.9|5761.45|5761.45|5748.75|5748.75|0
1659002400000|2022-07-28 10:00:00|5759.82|5759.82|5768.68|5768.68|5770.41|5770.41|5757.46|5757.46|0
1659002700000|2022-07-28 10:05:00|5767.96|5767.96|5770.16|5770.16|5770.61|5770.61|5767.96|5767.96|0
1659003000000|2022-07-28 10:10:00|5770.1|5770.1|5773.56|5773.56|5779.74|5779.74|5769.71|5769.71|0
1659003300000|2022-07-28 10:15:00|5773.51|5773.51|5775.1|5775.1|5777.8|5777.8|5773.36|5773.36|0
1659003600000|2022-07-28 10:20:00|5774.38|5774.38|5774.3|5774.3|5775.98|5775.98|5771.41|5771.41|0
1659003900000|2022-07-28 10:25:00|5774.39|5774.39|5773.54|5773.54|5775.65|5775.65|5769.78|5769.78|0
1659004200000|2022-07-28 10:30:00|5773.84|5773.84|5774.47|5774.47|5775.92|5775.92|5773.66|5773.66|0
1659004500000|2022-07-28 10:35:00|5773.75|5773.75|5773.95|5773.95|5776.83|5776.83|5772.66|5772.66|0
1659004800000|2022-07-28 10:40:00|5774.05|5774.05|5768.86|5768.86|5774.67|5774.67|5768.27|5768.27|0
1659005100000|2022-07-28 10:45:00|5768.99|5768.99|5763.4|5763.4|5768.99|5768.99|5763.17|5763.17|0
1659005400000|2022-07-28 10:50:00|5763.76|5763.76|5764.63|5764.63|5765.42|5765.42|5761.95|5761.95|0
1659005700000|2022-07-28 10:55:00|5764.53|5764.53|5761.29|5761.29|5764.61|5764.61|5761.19|5761.19|0
1659006000000|2022-07-28 11:00:00|5761.59|5761.59|5762.78|5762.78|5764.14|5764.14|5761.59|5761.59|0
1659006300000|2022-07-28 11:05:00|5762.67|5762.67|5763.8|5763.8|5767.05|5767.05|5759.74|5759.74|0
1659006600000|2022-07-28 11:10:00|5763.1|5763.1|5762.08|5762.08|5763.59|5763.59|5758.66|5758.66|0
1659006900000|2022-07-28 11:15:00|5762.13|5762.13|5751.59|5751.59|5762.36|5762.36|5751.09|5751.09|0
1659007200000|2022-07-28 11:20:00|5751.56|5751.56|5747.88|5747.88|5751.56|5751.56|5745.26|5745.26|0
1659007500000|2022-07-28 11:25:00|5748.01|5748.01|5743.08|5743.08|5748.47|5748.47|5741.65|5741.65|0
1659007800000|2022-07-28 11:30:00|5743.23|5743.23|5745.54|5745.54|5746.75|5746.75|5743.23|5743.23|0
1659008100000|2022-07-28 11:35:00|5744.82|5744.82|5746.14|5746.14|5746.3|5746.3|5742.4|5742.4|0
1659008400000|2022-07-28 11:40:00|5746.4|5746.4|5752.85|5752.85|5753.12|5753.12|5746.4|5746.4|0
1659008700000|2022-07-28 11:45:00|5752.72|5752.72|5745.65|5745.65|5752.95|5752.95|5745.65|5745.65|0
1659009000000|2022-07-28 11:50:00|5745.45|5745.45|5746.52|5746.52|5746.68|5746.68|5743.97|5743.97|0
1659009300000|2022-07-28 11:55:00|5746.62|5746.62|5742.44|5742.44|5747.2|5747.2|5739.74|5739.74|0
1659009600000|2022-07-28 12:00:00|5742.62|5742.62|5737.62|5737.62|5743.56|5743.56|5737.05|5737.05|0
1659009900000|2022-07-28 12:05:00|5737.31|5737.31|5743.57|5743.57|5745.12|5745.12|5736.61|5736.61|0
1659010200000|2022-07-28 12:10:00|5743.73|5743.73|5744.42|5744.42|5744.42|5744.42|5741.49|5741.49|0
1659010500000|2022-07-28 12:15:00|5744.5|5744.5|5752.13|5752.13|5756.09|5756.09|5744.43|5744.43|0
1659010800000|2022-07-28 12:20:00|5751.92|5751.92|5746.96|5746.96|5751.92|5751.92|5746.96|5746.96|0
1659011100000|2022-07-28 12:25:00|5747.07|5747.07|5749.91|5749.91|5750.24|5750.24|5746.94|5746.94|0
1659011400000|2022-07-28 12:30:00|5749.87|5749.87|5749.43|5749.43|5763.34|5763.34|5739.38|5739.38|0
1659011700000|2022-07-28 12:35:00|5749.55|5749.55|5750.27|5750.27|5758.11|5758.11|5749.55|5749.55|0
1659012000000|2022-07-28 12:40:00|5750.63|5750.63|5765.83|5765.83|5766.42|5766.42|5749.68|5749.68|0
1659012300000|2022-07-28 12:45:00|5765.92|5765.92|5777.55|5777.55|5781.71|5781.71|5765.92|5765.92|0
1659012600000|2022-07-28 12:50:00|5777.76|5777.76|5779.95|5779.95|5785.39|5785.39|5777.44|5777.44|0
1659012900000|2022-07-28 12:55:00|5779.91|5779.91|5770.84|5770.84|5779.91|5779.91|5770.09|5770.09|0
1659013200000|2022-07-28 13:00:00|5770.67|5770.67|5775.31|5775.31|5776.15|5776.15|5770.03|5770.03|0
1659013500000|2022-07-28 13:05:00|5775.27|5775.27|5775.41|5775.41|5777.94|5777.94|5773.2|5773.2|0
1659013800000|2022-07-28 13:10:00|5775.47|5775.47|5779.17|5779.17|5781.04|5781.04|5775.25|5775.25|0
1659014100000|2022-07-28 13:15:00|5779.47|5779.47|5791.62|5791.62|5791.62|5791.62|5779.02|5779.02|0
1659014400000|2022-07-28 13:20:00|5791.8|5791.8|5785.61|5785.61|5795.53|5795.53|5784.93|5784.93|0
1659014700000|2022-07-28 13:25:00|5785.25|5785.25|5787.2|5787.2|5789.7|5789.7|5783.44|5783.44|0
1659015000000|2022-07-28 13:30:00|5787.14|5787.14|5799.18|5799.18|5801.77|5801.77|5781.5|5781.5|0
1659015300000|2022-07-28 13:35:00|5799.37|5799.37|5794.7|5794.7|5808.85|5808.85|5794.59|5794.59|0
1659015600000|2022-07-28 13:40:00|5794.73|5794.73|5783.11|5783.11|5800.55|5800.55|5782.75|5782.75|0
1659015900000|2022-07-28 13:45:00|5782.73|5782.73|5764.38|5764.38|5785.13|5785.13|5758.12|5758.12|0
1659016200000|2022-07-28 13:50:00|5764.77|5764.77|5745.34|5745.34|5768.05|5768.05|5739.52|5739.52|0
1659016500000|2022-07-28 13:55:00|5745.7|5745.7|5751.22|5751.22|5759.45|5759.45|5745.51|5745.51|0
1659016800000|2022-07-28 14:00:00|5751.28|5751.28|5752.22|5752.22|5762.38|5762.38|5749.97|5749.97|0
1659017100000|2022-07-28 14:05:00|5752.41|5752.41|5736.01|5736.01|5754.01|5754.01|5734.08|5734.08|0
1659017400000|2022-07-28 14:10:00|5736.31|5736.31|5729.07|5729.07|5740.04|5740.04|5728.43|5728.43|0
1659017700000|2022-07-28 14:15:00|5729.38|5729.38|5735.01|5735.01|5736.88|5736.88|5729.38|5729.38|0
1659018000000|2022-07-28 14:20:00|5735.23|5735.23|5724.86|5724.86|5736.1|5736.1|5724.39|5724.39|0
1659018300000|2022-07-28 14:25:00|5724.99|5724.99|5729.51|5729.51|5730.51|5730.51|5723.63|5723.63|0
1659018600000|2022-07-28 14:30:00|5729.03|5729.03|5715.5|5715.5|5729.21|5729.21|5713.87|5713.87|0
1659018900000|2022-07-28 14:35:00|5715.53|5715.53|5719.11|5719.11|5722.3|5722.3|5715.53|5715.53|0
1659019200000|2022-07-28 14:40:00|5719.03|5719.03|5721.54|5721.54|5722.82|5722.82|5717.05|5717.05|0
1659019500000|2022-07-28 14:45:00|5721.67|5721.67|5727.89|5727.89|5727.89|5727.89|5720.93|5720.93|0
1659019800000|2022-07-28 14:50:00|5727.59|5727.59|5733.21|5733.21|5733.35|5733.35|5727.59|5727.59|0
1659020100000|2022-07-28 14:55:00|5733.02|5733.02|5750.35|5750.35|5750.35|5750.35|5731.86|5731.86|0
1659020400000|2022-07-28 15:00:00|5750.51|5750.51|5754.71|5754.71|5759.16|5759.16|5750.51|5750.51|0
1659020700000|2022-07-28 15:05:00|5754.9|5754.9|5758.16|5758.16|5766.26|5766.26|5753.86|5753.86|0
1659021000000|2022-07-28 15:10:00|5758.27|5758.27|5767.75|5767.75|5767.75|5767.75|5758.11|5758.11|0
1659021300000|2022-07-28 15:15:00|5766.67|5766.67|5762.51|5762.51|5767.72|5767.72|5759.82|5759.82|0
1659021600000|2022-07-28 15:20:00|5762.36|5762.36|5770.86|5770.86|5772.79|5772.79|5761.12|5761.12|0
1659021900000|2022-07-28 15:25:00|5770.69|5770.69|5777.77|5777.77|5780.35|5780.35|5768.8|5768.8|0
1659078900000|2022-07-29 07:15:00|5882.78|5882.78|5869.86|5869.86|5884.68|5884.68|5868.49|5868.49|0
1659079200000|2022-07-29 07:20:00|5869.55|5869.55|5860.27|5860.27|5877.66|5877.66|5860.11|5860.11|0
1659079500000|2022-07-29 07:25:00|5860.16|5860.16|5852.81|5852.81|5869|5869|5852.11|5852.11|0
1659079800000|2022-07-29 07:30:00|5852.45|5852.45|5845.82|5845.82|5854.84|5854.84|5845.56|5845.56|0
1659080100000|2022-07-29 07:35:00|5845.75|5845.75|5858.86|5858.86|5860.67|5860.67|5845.75|5845.75|0
1659080400000|2022-07-29 07:40:00|5858.67|5858.67|5847.36|5847.36|5859.56|5859.56|5843.87|5843.87|0
1659080700000|2022-07-29 07:45:00|5847.38|5847.38|5848.73|5848.73|5848.73|5848.73|5842.2|5842.2|0
1659081000000|2022-07-29 07:50:00|5848.58|5848.58|5866.49|5866.49|5868.15|5868.15|5848.58|5848.58|0
1659081300000|2022-07-29 07:55:00|5866.86|5866.86|5866.79|5866.79|5872.18|5872.18|5861.91|5861.91|0
1659081600000|2022-07-29 08:00:00|5867.28|5867.28|5873.03|5873.03|5880.99|5880.99|5865.34|5865.34|0
1659081900000|2022-07-29 08:05:00|5873.32|5873.32|5870|5870|5877.93|5877.93|5869.8|5869.8|0
1659082200000|2022-07-29 08:10:00|5869.7|5869.7|5863.26|5863.26|5874.73|5874.73|5863.09|5863.09|0
1659082500000|2022-07-29 08:15:00|5863.33|5863.33|5866.38|5866.38|5867.22|5867.22|5858.96|5858.96|0
1659082800000|2022-07-29 08:20:00|5866.32|5866.32|5856|5856|5869.83|5869.83|5855.9|5855.9|0
1659083100000|2022-07-29 08:25:00|5856.08|5856.08|5865.65|5865.65|5865.92|5865.92|5855.2|5855.2|0
1659083400000|2022-07-29 08:30:00|5865.84|5865.84|5868.44|5868.44|5871.48|5871.48|5865.37|5865.37|0
1659083700000|2022-07-29 08:35:00|5868.67|5868.67|5868.29|5868.29|5870.65|5870.65|5866.59|5866.59|0
1659084000000|2022-07-29 08:40:00|5868.08|5868.08|5869.51|5869.51|5875.83|5875.83|5867.05|5867.05|0
1659084300000|2022-07-29 08:45:00|5869.57|5869.57|5864.48|5864.48|5869.96|5869.96|5863.88|5863.88|0
1659084600000|2022-07-29 08:50:00|5864.84|5864.84|5868.59|5868.59|5868.59|5868.59|5863.8|5863.8|0
1659084900000|2022-07-29 08:55:00|5868.89|5868.89|5879.05|5879.05|5880.42|5880.42|5868.89|5868.89|0
1659085200000|2022-07-29 09:00:00|5879.15|5879.15|5890|5890|5890|5890|5879.15|5879.15|0
1659085500000|2022-07-29 09:05:00|5890.18|5890.18|5881.69|5881.69|5892.54|5892.54|5880.11|5880.11|0
1659085800000|2022-07-29 09:10:00|5881.66|5881.66|5884.17|5884.17|5884.22|5884.22|5879.3|5879.3|0
1659086100000|2022-07-29 09:15:00|5884.23|5884.23|5882.64|5882.64|5888.21|5888.21|5882.64|5882.64|0
1659086400000|2022-07-29 09:20:00|5882.58|5882.58|5875.73|5875.73|5882.58|5882.58|5873.04|5873.04|0
1659086700000|2022-07-29 09:25:00|5875.89|5875.89|5885.08|5885.08|5887.88|5887.88|5875.89|5875.89|0
1659087000000|2022-07-29 09:30:00|5884.89|5884.89|5892.18|5892.18|5892.18|5892.18|5884.89|5884.89|0
1659087300000|2022-07-29 09:35:00|5892.26|5892.26|5892.76|5892.76|5899.92|5899.92|5891.92|5891.92|0
1659087600000|2022-07-29 09:40:00|5892.6|5892.6|5886.88|5886.88|5892.6|5892.6|5886.56|5886.56|0
1659087900000|2022-07-29 09:45:00|5887.07|5887.07|5890.82|5890.82|5893.68|5893.68|5887.04|5887.04|0
1659088200000|2022-07-29 09:50:00|5890.68|5890.68|5894.32|5894.32|5896.08|5896.08|5888.33|5888.33|0
1659088500000|2022-07-29 09:55:00|5893.86|5893.86|5891.32|5891.32|5895.93|5895.93|5889.68|5889.68|0
1659088800000|2022-07-29 10:00:00|5891.11|5891.11|5888.85|5888.85|5892.42|5892.42|5880.51|5880.51|0
1659089100000|2022-07-29 10:05:00|5889.11|5889.11|5897.4|5897.4|5897.87|5897.87|5888.84|5888.84|0
1659089400000|2022-07-29 10:10:00|5898.3|5898.3|5902.33|5902.33|5902.33|5902.33|5894.7|5894.7|0
1659089700000|2022-07-29 10:15:00|5902.14|5902.14|5893.97|5893.97|5902.3|5902.3|5893.97|5893.97|0
1659090000000|2022-07-29 10:20:00|5892.53|5892.53|5903.64|5903.64|5903.82|5903.82|5892.15|5892.15|0
1659090300000|2022-07-29 10:25:00|5903.79|5903.79|5905.55|5905.55|5906.83|5906.83|5903.41|5903.41|0
1659090600000|2022-07-29 10:30:00|5905.43|5905.43|5911.84|5911.84|5912.49|5912.49|5905.43|5905.43|0
1659090900000|2022-07-29 10:35:00|5911.95|5911.95|5919.44|5919.44|5920|5920|5911.95|5911.95|0
1659091200000|2022-07-29 10:40:00|5919.38|5919.38|5914.5|5914.5|5919.38|5919.38|5914.27|5914.27|0
1659091500000|2022-07-29 10:45:00|5914.41|5914.41|5908.99|5908.99|5914.41|5914.41|5908.99|5908.99|0
1659091800000|2022-07-29 10:50:00|5909.05|5909.05|5907.44|5907.44|5909.05|5909.05|5904.31|5904.31|0
1659092100000|2022-07-29 10:55:00|5907.96|5907.96|5910.52|5910.52|5910.52|5910.52|5907.9|5907.9|0
1659092400000|2022-07-29 11:00:00|5911.75|5911.75|5907.93|5907.93|5914.02|5914.02|5907.93|5907.93|0
1659092700000|2022-07-29 11:05:00|5907.86|5907.86|5892.79|5892.79|5907.86|5907.86|5892.79|5892.79|0
1659093000000|2022-07-29 11:10:00|5892.63|5892.63|5887.41|5887.41|5892.63|5892.63|5884.79|5884.79|0
1659093300000|2022-07-29 11:15:00|5888.49|5888.49|5885.77|5885.77|5892.25|5892.25|5885.73|5885.73|0
1659093600000|2022-07-29 11:20:00|5885.56|5885.56|5882.49|5882.49|5885.56|5885.56|5882.49|5882.49|0
1659093900000|2022-07-29 11:25:00|5881.55|5881.55|5880.06|5880.06|5882.43|5882.43|5878.45|5878.45|0
1659094200000|2022-07-29 11:30:00|5880.78|5880.78|5884.52|5884.52|5884.85|5884.85|5880.78|5880.78|0
1659094500000|2022-07-29 11:35:00|5884.33|5884.33|5879.8|5879.8|5884.4|5884.4|5878.37|5878.37|0
1659094800000|2022-07-29 11:40:00|5879.57|5879.57|5869.09|5869.09|5880.14|5880.14|5869.09|5869.09|0
1659095100000|2022-07-29 11:45:00|5869.22|5869.22|5867.64|5867.64|5871.44|5871.44|5866.72|5866.72|0
1659095400000|2022-07-29 11:50:00|5867.75|5867.75|5866.18|5866.18|5867.75|5867.75|5865.78|5865.78|0
1659095700000|2022-07-29 11:55:00|5866.03|5866.03|5872.79|5872.79|5872.79|5872.79|5865.41|5865.41|0
1659096000000|2022-07-29 12:00:00|5872.73|5872.73|5870.04|5870.04|5875.42|5875.42|5869.21|5869.21|0
1659096300000|2022-07-29 12:05:00|5869.81|5869.81|5869.77|5869.77|5871.34|5871.34|5869.54|5869.54|0
1659096600000|2022-07-29 12:10:00|5869.96|5869.96|5875.27|5875.27|5875.27|5875.27|5869.96|5869.96|0
1659096900000|2022-07-29 12:15:00|5875.62|5875.62|5869.21|5869.21|5875.62|5875.62|5868.8|5868.8|0
1659097200000|2022-07-29 12:20:00|5869.96|5869.96|5871.44|5871.44|5873.31|5873.31|5868.83|5868.83|0
1659097500000|2022-07-29 12:25:00|5871.07|5871.07|5867.64|5867.64|5871.19|5871.19|5867.64|5867.64|0
1659097800000|2022-07-29 12:30:00|5867.15|5867.15|5857.02|5857.02|5867.15|5867.15|5857.02|5857.02|0
1659098100000|2022-07-29 12:35:00|5856.97|5856.97|5855.22|5855.22|5858.19|5858.19|5852.11|5852.11|0
1659098400000|2022-07-29 12:40:00|5855.63|5855.63|5863.7|5863.7|5864.06|5864.06|5854.95|5854.95|0
1659098700000|2022-07-29 12:45:00|5863.55|5863.55|5858.65|5858.65|5865.27|5865.27|5857.48|5857.48|0
1659099000000|2022-07-29 12:50:00|5858.79|5858.79|5864.49|5864.49|5866.05|5866.05|5858.79|5858.79|0
1659099300000|2022-07-29 12:55:00|5864.62|5864.62|5861.99|5861.99|5864.62|5864.62|5860.66|5860.66|0
1659099600000|2022-07-29 13:00:00|5861.59|5861.59|5847.82|5847.82|5862.59|5862.59|5847.82|5847.82|0
1659099900000|2022-07-29 13:05:00|5848.19|5848.19|5842.43|5842.43|5848.19|5848.19|5841.92|5841.92|0
1659100200000|2022-07-29 13:10:00|5842.62|5842.62|5838.77|5838.77|5842.72|5842.72|5838.14|5838.14|0
1659100500000|2022-07-29 13:15:00|5838.6|5838.6|5840.58|5840.58|5842.47|5842.47|5835.4|5835.4|0
1659100800000|2022-07-29 13:20:00|5840.21|5840.21|5840.76|5840.76|5841.45|5841.45|5839.18|5839.18|0
1659101100000|2022-07-29 13:25:00|5840.58|5840.58|5843.13|5843.13|5846.18|5846.18|5840.45|5840.45|0
1659101400000|2022-07-29 13:30:00|5843.03|5843.03|5810.42|5810.42|5843.03|5843.03|5809.82|5809.82|0
1659101700000|2022-07-29 13:35:00|5810.04|5810.04|5797.06|5797.06|5811.52|5811.52|5789.81|5789.81|0
1659102000000|2022-07-29 13:40:00|5797.29|5797.29|5811.18|5811.18|5811.91|5811.91|5797.17|5797.17|0
1659102300000|2022-07-29 13:45:00|5811.38|5811.38|5824.49|5824.49|5826.15|5826.15|5811.23|5811.23|0
1659102600000|2022-07-29 13:50:00|5825.38|5825.38|5832.15|5832.15|5836.35|5836.35|5825.38|5825.38|0
1659102900000|2022-07-29 13:55:00|5831.91|5831.91|5830.4|5830.4|5834.39|5834.39|5827.39|5827.39|0
1659103200000|2022-07-29 14:00:00|5829.81|5829.81|5828.03|5828.03|5832.04|5832.04|5826.1|5826.1|0
1659103500000|2022-07-29 14:05:00|5828.09|5828.09|5826.84|5826.84|5836.7|5836.7|5824.56|5824.56|0
1659103800000|2022-07-29 14:10:00|5826.89|5826.89|5832.05|5832.05|5833.05|5833.05|5822.22|5822.22|0
1659104100000|2022-07-29 14:15:00|5832.11|5832.11|5840.42|5840.42|5840.42|5840.42|5830.94|5830.94|0
1659104400000|2022-07-29 14:20:00|5840.5|5840.5|5842.17|5842.17|5846.53|5846.53|5840.5|5840.5|0
1659104700000|2022-07-29 14:25:00|5842.45|5842.45|5839.02|5839.02|5846.49|5846.49|5838.85|5838.85|0
1659105000000|2022-07-29 14:30:00|5838.9|5838.9|5824.68|5824.68|5841.66|5841.66|5823.13|5823.13|0
1659105300000|2022-07-29 14:35:00|5824.75|5824.75|5829.29|5829.29|5829.29|5829.29|5824.75|5824.75|0
1659105600000|2022-07-29 14:40:00|5829.39|5829.39|5830.56|5830.56|5830.56|5830.56|5821.07|5821.07|0
1659105900000|2022-07-29 14:45:00|5830.65|5830.65|5829.44|5829.44|5833.01|5833.01|5829.44|5829.44|0
1659106200000|2022-07-29 14:50:00|5829.49|5829.49|5837.03|5837.03|5837.45|5837.45|5829.01|5829.01|0
1659106500000|2022-07-29 14:55:00|5837.4|5837.4|5831.19|5831.19|5842.15|5842.15|5830.75|5830.75|0
1659106800000|2022-07-29 15:00:00|5831.33|5831.33|5831.33|5831.33|5834.59|5834.59|5828.92|5828.92|0
1659107100000|2022-07-29 15:05:00|5831.5|5831.5|5836.54|5836.54|5837.4|5837.4|5829.46|5829.46|0
1659107400000|2022-07-29 15:10:00|5836.48|5836.48|5842.13|5842.13|5843.1|5843.1|5836.21|5836.21|0
1659107700000|2022-07-29 15:15:00|5842.04|5842.04|5843.11|5843.11|5845.99|5845.99|5839.09|5839.09|0
1659108000000|2022-07-29 15:20:00|5843.47|5843.47|5841.22|5841.22|5851.36|5851.36|5840.68|5840.68|0
1659108300000|2022-07-29 15:25:00|5841.3|5841.3|5835.8|5835.8|5841.3|5841.3|5832.87|5832.87|0
1659338700000|2022-08-01 07:25:00|5833.56|5833.56|5832.2|5832.2|5833.72|5833.72|5832.08|5832.08|0
1659339000000|2022-08-01 07:30:00|5831.12|5831.12|5829.68|5829.68|5836.54|5836.54|5828.21|5828.21|0
1659339300000|2022-08-01 07:35:00|5830.76|5830.76|5842.29|5842.29|5842.29|5842.29|5830.34|5830.34|0
1659339600000|2022-08-01 07:40:00|5842.87|5842.87|5849.18|5849.18|5854.22|5854.22|5842.87|5842.87|0
1659339900000|2022-08-01 07:45:00|5849.3|5849.3|5840.18|5840.18|5851.09|5851.09|5837.2|5837.2|0
1659340200000|2022-08-01 07:50:00|5840.12|5840.12|5835.81|5835.81|5840.41|5840.41|5835.29|5835.29|0
1659340500000|2022-08-01 07:55:00|5835.85|5835.85|5848.61|5848.61|5848.8|5848.8|5835.72|5835.72|0
1659340800000|2022-08-01 08:00:00|5848.42|5848.42|5851.11|5851.11|5853.09|5853.09|5848.36|5848.36|0
1659341100000|2022-08-01 08:05:00|5850.99|5850.99|5845.53|5845.53|5851.98|5851.98|5841.46|5841.46|0
1659341400000|2022-08-01 08:10:00|5846.25|5846.25|5851.62|5851.62|5853.48|5853.48|5846.08|5846.08|0
1659341700000|2022-08-01 08:15:00|5851.44|5851.44|5848.09|5848.09|5851.52|5851.52|5845.35|5845.35|0
1659342000000|2022-08-01 08:20:00|5847.9|5847.9|5845.36|5845.36|5848.01|5848.01|5845.16|5845.16|0
1659342300000|2022-08-01 08:25:00|5845.27|5845.27|5842.73|5842.73|5845.64|5845.64|5842.73|5842.73|0
1659342600000|2022-08-01 08:30:00|5843.29|5843.29|5841.3|5841.3|5844.57|5844.57|5840.63|5840.63|0
1659342900000|2022-08-01 08:35:00|5841.14|5841.14|5846.83|5846.83|5846.83|5846.83|5840.03|5840.03|0
1659343200000|2022-08-01 08:40:00|5847.19|5847.19|5843.18|5843.18|5851.19|5851.19|5843.08|5843.08|0
1659343500000|2022-08-01 08:45:00|5841.33|5841.33|5840.28|5840.28|5841.46|5841.46|5838.43|5838.43|0
1659343800000|2022-08-01 08:50:00|5840.59|5840.59|5843.33|5843.33|5845.64|5845.64|5840.59|5840.59|0
1659344100000|2022-08-01 08:55:00|5843.47|5843.47|5846.11|5846.11|5846.47|5846.47|5843.38|5843.38|0
1659344400000|2022-08-01 09:00:00|5845.75|5845.75|5845.82|5845.82|5846.28|5846.28|5845.53|5845.53|0
1659344700000|2022-08-01 09:05:00|5846.18|5846.18|5841.19|5841.19|5847.5|5847.5|5840.51|5840.51|0
1659345000000|2022-08-01 09:10:00|5841.37|5841.37|5839.3|5839.3|5841.6|5841.6|5838.58|5838.58|0
1659345300000|2022-08-01 09:15:00|5839.38|5839.38|5845.38|5845.38|5845.38|5845.38|5839.33|5839.33|0
1659345600000|2022-08-01 09:20:00|5845.5|5845.5|5837.62|5837.62|5845.81|5845.81|5837.62|5837.62|0
1659345900000|2022-08-01 09:25:00|5837.26|5837.26|5832.69|5832.69|5840.28|5840.28|5832.14|5832.14|0
1659346200000|2022-08-01 09:30:00|5832.75|5832.75|5843.92|5843.92|5844.15|5844.15|5832.71|5832.71|0
1659346500000|2022-08-01 09:35:00|5844.51|5844.51|5851.38|5851.38|5851.7|5851.7|5843.33|5843.33|0
1659346800000|2022-08-01 09:40:00|5851.48|5851.48|5852.23|5852.23|5852.68|5852.68|5850.81|5850.81|0
1659347100000|2022-08-01 09:45:00|5851.78|5851.78|5856.98|5856.98|5856.98|5856.98|5849.93|5849.93|0
1659347400000|2022-08-01 09:50:00|5856.78|5856.78|5854.66|5854.66|5858.6|5858.6|5854.56|5854.56|0
1659347700000|2022-08-01 09:55:00|5854.88|5854.88|5854.43|5854.43|5855.08|5855.08|5853.38|5853.38|0
1659348000000|2022-08-01 10:00:00|5854.62|5854.62|5851.89|5851.89|5855.52|5855.52|5850.54|5850.54|0
1659348300000|2022-08-01 10:05:00|5851.79|5851.79|5851.93|5851.93|5853.93|5853.93|5851.79|5851.79|0
1659348600000|2022-08-01 10:10:00|5852.08|5852.08|5851.99|5851.99|5852.19|5852.19|5850.1|5850.1|0
1659348900000|2022-08-01 10:15:00|5851.83|5851.83|5857.02|5857.02|5857.02|5857.02|5850.96|5850.96|0
1659349200000|2022-08-01 10:20:00|5856.79|5856.79|5843.05|5843.05|5856.79|5856.79|5843.05|5843.05|0
1659349500000|2022-08-01 10:25:00|5843|5843|5841.79|5841.79|5843|5843|5840.57|5840.57|0
1659349800000|2022-08-01 10:30:00|5841.85|5841.85|5838.28|5838.28|5841.98|5841.98|5838.05|5838.05|0
1659350100000|2022-08-01 10:35:00|5838.44|5838.44|5835.91|5835.91|5838.44|5838.44|5835.7|5835.7|0
1659350400000|2022-08-01 10:40:00|5836.27|5836.27|5839.68|5839.68|5840.72|5840.72|5836.19|5836.19|0
1659350700000|2022-08-01 10:45:00|5839.53|5839.53|5839.68|5839.68|5840.84|5840.84|5839.38|5839.38|0
1659351000000|2022-08-01 10:50:00|5839.65|5839.65|5843.78|5843.78|5844.12|5844.12|5839.65|5839.65|0
1659351300000|2022-08-01 10:55:00|5843.94|5843.94|5855.21|5855.21|5855.21|5855.21|5842.95|5842.95|0
1659351600000|2022-08-01 11:00:00|5855.4|5855.4|5852.94|5852.94|5855.4|5855.4|5852.84|5852.84|0
1659351900000|2022-08-01 11:05:00|5853.2|5853.2|5855.49|5855.49|5855.74|5855.74|5853.08|5853.08|0
1659352200000|2022-08-01 11:10:00|5855.3|5855.3|5862.6|5862.6|5862.6|5862.6|5855.25|5855.25|0
1659352500000|2022-08-01 11:15:00|5862.83|5862.83|5860.21|5860.21|5864.2|5864.2|5860.21|5860.21|0
1659352800000|2022-08-01 11:20:00|5860.51|5860.51|5860.98|5860.98|5861.62|5861.62|5859.05|5859.05|0
1659353100000|2022-08-01 11:25:00|5860.46|5860.46|5860.83|5860.83|5863.55|5863.55|5859.71|5859.71|0
1659353400000|2022-08-01 11:30:00|5861.15|5861.15|5860.34|5860.34|5863.88|5863.88|5860.03|5860.03|0
1659353700000|2022-08-01 11:35:00|5860.24|5860.24|5860|5860|5861.04|5861.04|5859.97|5859.97|0
1659354000000|2022-08-01 11:40:00|5859.94|5859.94|5863.48|5863.48|5866.59|5866.59|5859.94|5859.94|0
1659354300000|2022-08-01 11:45:00|5863.78|5863.78|5860.59|5860.59|5863.78|5863.78|5860.59|5860.59|0
1659354600000|2022-08-01 11:50:00|5860.38|5860.38|5857.82|5857.82|5860.55|5860.55|5856.42|5856.42|0
1659354900000|2022-08-01 11:55:00|5857.76|5857.76|5855.96|5855.96|5858.09|5858.09|5855.35|5855.35|0
1659355200000|2022-08-01 12:00:00|5855.77|5855.77|5848.7|5848.7|5855.77|5855.77|5848.7|5848.7|0
1659355500000|2022-08-01 12:05:00|5848.49|5848.49|5841.14|5841.14|5848.49|5848.49|5839.43|5839.43|0
1659355800000|2022-08-01 12:10:00|5840.94|5840.94|5842.13|5842.13|5842.24|5842.24|5840.85|5840.85|0
1659356100000|2022-08-01 12:15:00|5842.04|5842.04|5836.5|5836.5|5842.13|5842.13|5835.22|5835.22|0
1659356400000|2022-08-01 12:20:00|5835.88|5835.88|5833.88|5833.88|5836.17|5836.17|5833.88|5833.88|0
1659356700000|2022-08-01 12:25:00|5834|5834|5834.19|5834.19|5835.57|5835.57|5832.88|5832.88|0
1659357000000|2022-08-01 12:30:00|5833.84|5833.84|5834.92|5834.92|5840.63|5840.63|5833.41|5833.41|0
1659357300000|2022-08-01 12:35:00|5835.2|5835.2|5838.79|5838.79|5838.92|5838.92|5832.6|5832.6|0
1659357600000|2022-08-01 12:40:00|5838.9|5838.9|5839.38|5839.38|5839.41|5839.41|5838.07|5838.07|0
1659357900000|2022-08-01 12:45:00|5840|5840|5830.08|5830.08|5840.98|5840.98|5829.75|5829.75|0
1659358200000|2022-08-01 12:50:00|5827.57|5827.57|5815.1|5815.1|5829.78|5829.78|5814.43|5814.43|0
1659358500000|2022-08-01 12:55:00|5814.63|5814.63|5824.92|5824.92|5825.25|5825.25|5814.26|5814.26|0
1659358800000|2022-08-01 13:00:00|5824.56|5824.56|5810.02|5810.02|5825.23|5825.23|5809.51|5809.51|0
1659359100000|2022-08-01 13:05:00|5810.25|5810.25|5815.95|5815.95|5817.41|5817.41|5810.25|5810.25|0
1659359400000|2022-08-01 13:10:00|5817.03|5817.03|5821.3|5821.3|5821.3|5821.3|5815.29|5815.29|0
1659359700000|2022-08-01 13:15:00|5821.42|5821.42|5818.81|5818.81|5824.14|5824.14|5818.81|5818.81|0
1659360000000|2022-08-01 13:20:00|5818.88|5818.88|5822.37|5822.37|5822.8|5822.8|5818.49|5818.49|0
1659360300000|2022-08-01 13:25:00|5822.55|5822.55|5825.97|5825.97|5827.1|5827.1|5822.55|5822.55|0
1659360600000|2022-08-01 13:30:00|5826.56|5826.56|5812.2|5812.2|5827.12|5827.12|5802.05|5802.05|0
1659360900000|2022-08-01 13:35:00|5812.08|5812.08|5800.4|5800.4|5814.84|5814.84|5796.01|5796.01|0
1659361200000|2022-08-01 13:40:00|5800.58|5800.58|5806.58|5806.58|5811.06|5811.06|5800.43|5800.43|0
1659361500000|2022-08-01 13:45:00|5806.65|5806.65|5811.18|5811.18|5813.27|5813.27|5801.2|5801.2|0
1659361800000|2022-08-01 13:50:00|5811.39|5811.39|5826.55|5826.55|5831.46|5831.46|5811.39|5811.39|0
1659362100000|2022-08-01 13:55:00|5825.83|5825.83|5830.35|5830.35|5834.49|5834.49|5824.23|5824.23|0
1659362400000|2022-08-01 14:00:00|5830.16|5830.16|5842.26|5842.26|5843.23|5843.23|5826.87|5826.87|0
1659362700000|2022-08-01 14:05:00|5842.32|5842.32|5852.4|5852.4|5862.1|5862.1|5842.13|5842.13|0
1659363000000|2022-08-01 14:10:00|5852.38|5852.38|5858.14|5858.14|5860.66|5860.66|5851.85|5851.85|0
1659363300000|2022-08-01 14:15:00|5858.01|5858.01|5849.76|5849.76|5858.23|5858.23|5849.64|5849.64|0
1659363600000|2022-08-01 14:20:00|5849.46|5849.46|5856.96|5856.96|5857.19|5857.19|5847.38|5847.38|0
1659363900000|2022-08-01 14:25:00|5856.99|5856.99|5848.77|5848.77|5861.2|5861.2|5848.37|5848.37|0
1659364200000|2022-08-01 14:30:00|5848.68|5848.68|5848.14|5848.14|5851.17|5851.17|5847.11|5847.11|0
1659364500000|2022-08-01 14:35:00|5848.44|5848.44|5863.11|5863.11|5863.11|5863.11|5847.7|5847.7|0
1659364800000|2022-08-01 14:40:00|5863.17|5863.17|5876.23|5876.23|5876.85|5876.85|5863.17|5863.17|0
1659365100000|2022-08-01 14:45:00|5876.42|5876.42|5883.88|5883.88|5887.1|5887.1|5876.42|5876.42|0
1659365400000|2022-08-01 14:50:00|5884.09|5884.09|5891.25|5891.25|5892.41|5892.41|5884.09|5884.09|0
1659365700000|2022-08-01 14:55:00|5891.22|5891.22|5890.44|5890.44|5893.71|5893.71|5889.71|5889.71|0
1659366000000|2022-08-01 15:00:00|5890.52|5890.52|5885.66|5885.66|5894.29|5894.29|5885.05|5885.05|0
1659366300000|2022-08-01 15:05:00|5885.7|5885.7|5866.92|5866.92|5885.7|5885.7|5864.93|5864.93|0
1659366600000|2022-08-01 15:10:00|5867.12|5867.12|5866.1|5866.1|5867.52|5867.52|5863.32|5863.32|0
1659366900000|2022-08-01 15:15:00|5866.16|5866.16|5861.4|5861.4|5866.32|5866.32|5859.7|5859.7|0
1659367200000|2022-08-01 15:20:00|5861.19|5861.19|5868.68|5868.68|5872.36|5872.36|5860.33|5860.33|0
1659367500000|2022-08-01 15:25:00|5868.5|5868.5|5869.39|5869.39|5871.84|5871.84|5865.91|5865.91|0
1659424500000|2022-08-02 07:15:00|5811.95|5811.95|5810.67|5810.67|5812.82|5812.82|5805.29|5805.29|0
1659424800000|2022-08-02 07:20:00|5810.86|5810.86|5817|5817|5819.43|5819.43|5809.46|5809.46|0
1659425100000|2022-08-02 07:25:00|5817.07|5817.07|5809.14|5809.14|5820.73|5820.73|5807.03|5807.03|0
1659425400000|2022-08-02 07:30:00|5809.17|5809.17|5793.1|5793.1|5809.17|5809.17|5789.54|5789.54|0
1659425700000|2022-08-02 07:35:00|5793.17|5793.17|5788.18|5788.18|5795.27|5795.27|5781.37|5781.37|0
1659426000000|2022-08-02 07:40:00|5787.73|5787.73|5771.83|5771.83|5790.89|5790.89|5771.7|5771.7|0
1659426300000|2022-08-02 07:45:00|5771.56|5771.56|5777.37|5777.37|5782.51|5782.51|5771.56|5771.56|0
1659426600000|2022-08-02 07:50:00|5777.55|5777.55|5786.21|5786.21|5789.69|5789.69|5775.98|5775.98|0
1659426900000|2022-08-02 07:55:00|5785.91|5785.91|5770.82|5770.82|5787.89|5787.89|5770.5|5770.5|0
1659427200000|2022-08-02 08:00:00|5770.92|5770.92|5774.34|5774.34|5776.51|5776.51|5770.18|5770.18|0
1659427500000|2022-08-02 08:05:00|5774.41|5774.41|5779.7|5779.7|5779.7|5779.7|5771.3|5771.3|0
1659427800000|2022-08-02 08:10:00|5779.51|5779.51|5774.54|5774.54|5779.51|5779.51|5774.24|5774.24|0
1659428100000|2022-08-02 08:15:00|5774.63|5774.63|5772.14|5772.14|5774.93|5774.93|5770.31|5770.31|0
1659428400000|2022-08-02 08:20:00|5771.93|5771.93|5775.46|5775.46|5775.46|5775.46|5765.84|5765.84|0
1659428700000|2022-08-02 08:25:00|5775.3|5775.3|5782.6|5782.6|5782.6|5782.6|5774.64|5774.64|0
1659429000000|2022-08-02 08:30:00|5782.36|5782.36|5773.09|5773.09|5782.36|5782.36|5772.07|5772.07|0
1659429300000|2022-08-02 08:35:00|5772.81|5772.81|5756.27|5756.27|5772.81|5772.81|5755.89|5755.89|0
1659429600000|2022-08-02 08:40:00|5756.08|5756.08|5753.9|5753.9|5756.08|5756.08|5749.96|5749.96|0
1659429900000|2022-08-02 08:45:00|5754.49|5754.49|5753.07|5753.07|5758.1|5758.1|5752.21|5752.21|0
1659430200000|2022-08-02 08:50:00|5752.99|5752.99|5761.45|5761.45|5762.06|5762.06|5752.73|5752.73|0
1659430500000|2022-08-02 08:55:00|5761.32|5761.32|5755.97|5755.97|5761.38|5761.38|5755.04|5755.04|0
1659430800000|2022-08-02 09:00:00|5755.7|5755.7|5765.3|5765.3|5765.61|5765.61|5754.67|5754.67|0
1659431100000|2022-08-02 09:05:00|5765.68|5765.68|5768.07|5768.07|5769.38|5769.38|5765.39|5765.39|0
1659431400000|2022-08-02 09:10:00|5768.01|5768.01|5773.96|5773.96|5773.96|5773.96|5767.47|5767.47|0
1659431700000|2022-08-02 09:15:00|5774.15|5774.15|5775.12|5775.12|5775.72|5775.72|5773.09|5773.09|0
1659432000000|2022-08-02 09:20:00|5775.05|5775.05|5768.17|5768.17|5775.42|5775.42|5767.8|5767.8|0
1659432300000|2022-08-02 09:25:00|5767.87|5767.87|5770.97|5770.97|5770.97|5770.97|5765.38|5765.38|0
1659432600000|2022-08-02 09:30:00|5771.28|5771.28|5762.11|5762.11|5771.36|5771.36|5761.93|5761.93|0
1659432900000|2022-08-02 09:35:00|5762.49|5762.49|5760.8|5760.8|5763.44|5763.44|5760.14|5760.14|0
1659433200000|2022-08-02 09:40:00|5760.62|5760.62|5759.99|5759.99|5761.55|5761.55|5758.02|5758.02|0
1659433500000|2022-08-02 09:45:00|5760.1|5760.1|5758.16|5758.16|5761.19|5761.19|5757.38|5757.38|0
1659433800000|2022-08-02 09:50:00|5757.97|5757.97|5751.58|5751.58|5757.97|5757.97|5751.39|5751.39|0
1659434100000|2022-08-02 09:55:00|5751.37|5751.37|5752.38|5752.38|5752.74|5752.74|5747.27|5747.27|0
1659434400000|2022-08-02 10:00:00|5752.3|5752.3|5754.48|5754.48|5755.43|5755.43|5751.73|5751.73|0
1659434700000|2022-08-02 10:05:00|5754.05|5754.05|5750.66|5750.66|5754.72|5754.72|5748.66|5748.66|0
1659435000000|2022-08-02 10:10:00|5750.35|5750.35|5748.22|5748.22|5750.35|5750.35|5747.91|5747.91|0
1659435300000|2022-08-02 10:15:00|5748.09|5748.09|5745.47|5745.47|5748.79|5748.79|5744.24|5744.24|0
1659435600000|2022-08-02 10:20:00|5745.53|5745.53|5749.19|5749.19|5750.05|5750.05|5745.53|5745.53|0
1659435900000|2022-08-02 10:25:00|5749.16|5749.16|5744.72|5744.72|5749.16|5749.16|5744.72|5744.72|0
1659436200000|2022-08-02 10:30:00|5744.13|5744.13|5743.97|5743.97|5744.13|5744.13|5741.08|5741.08|0
1659436500000|2022-08-02 10:35:00|5744.56|5744.56|5745.73|5745.73|5747.08|5747.08|5742.68|5742.68|0
1659436800000|2022-08-02 10:40:00|5745.64|5745.64|5753.62|5753.62|5753.71|5753.71|5745.64|5745.64|0
1659437100000|2022-08-02 10:45:00|5753.24|5753.24|5746.73|5746.73|5754.55|5754.55|5746.73|5746.73|0
1659437400000|2022-08-02 10:50:00|5746.64|5746.64|5744.99|5744.99|5746.64|5746.64|5744.45|5744.45|0
1659437700000|2022-08-02 10:55:00|5744.86|5744.86|5751.03|5751.03|5751.03|5751.03|5743.66|5743.66|0
1659438000000|2022-08-02 11:00:00|5750.91|5750.91|5754.69|5754.69|5757.01|5757.01|5748.72|5748.72|0
1659438300000|2022-08-02 11:05:00|5754.5|5754.5|5745.16|5745.16|5754.67|5754.67|5744.94|5744.94|0
1659438600000|2022-08-02 11:10:00|5744.86|5744.86|5747.21|5747.21|5748.46|5748.46|5744.23|5744.23|0
1659438900000|2022-08-02 11:15:00|5747.93|5747.93|5742.76|5742.76|5747.93|5747.93|5742.3|5742.3|0
1659439200000|2022-08-02 11:20:00|5742.31|5742.31|5743.05|5743.05|5743.05|5743.05|5741.54|5741.54|0
1659439500000|2022-08-02 11:25:00|5743.13|5743.13|5748.99|5748.99|5749.18|5749.18|5743.13|5743.13|0
1659439800000|2022-08-02 11:30:00|5750.12|5750.12|5754.6|5754.6|5754.6|5754.6|5750.12|5750.12|0
1659440100000|2022-08-02 11:35:00|5754.74|5754.74|5754.92|5754.92|5755.79|5755.79|5753.79|5753.79|0
1659440400000|2022-08-02 11:40:00|5755.34|5755.34|5745.37|5745.37|5755.34|5755.34|5744.86|5744.86|0
1659440700000|2022-08-02 11:45:00|5745.01|5745.01|5753.87|5753.87|5754.73|5754.73|5745.01|5745.01|0
1659441000000|2022-08-02 11:50:00|5754.25|5754.25|5756.45|5756.45|5757.48|5757.48|5753.5|5753.5|0
1659441300000|2022-08-02 11:55:00|5756.61|5756.61|5747.85|5747.85|5757.29|5757.29|5747.29|5747.29|0
1659441600000|2022-08-02 12:00:00|5747.65|5747.65|5751.97|5751.97|5752.33|5752.33|5745.08|5745.08|0
1659441900000|2022-08-02 12:05:00|5751.82|5751.82|5749.2|5749.2|5752.92|5752.92|5749.12|5749.12|0
1659442200000|2022-08-02 12:10:00|5749.13|5749.13|5749.68|5749.68|5750.72|5750.72|5745.29|5745.29|0
1659442500000|2022-08-02 12:15:00|5749.62|5749.62|5745.19|5745.19|5749.62|5749.62|5745.19|5745.19|0
1659442800000|2022-08-02 12:20:00|5745.13|5745.13|5751.7|5751.7|5752.06|5752.06|5745.13|5745.13|0
1659443100000|2022-08-02 12:25:00|5751.76|5751.76|5746.21|5746.21|5752.17|5752.17|5746.21|5746.21|0
1659443400000|2022-08-02 12:30:00|5745.84|5745.84|5747.59|5747.59|5749.14|5749.14|5745.37|5745.37|0
1659443700000|2022-08-02 12:35:00|5747.78|5747.78|5751.98|5751.98|5752.31|5752.31|5747.78|5747.78|0
1659444000000|2022-08-02 12:40:00|5751.91|5751.91|5751.06|5751.06|5754.46|5754.46|5750.5|5750.5|0
1659444300000|2022-08-02 12:45:00|5750.87|5750.87|5755.56|5755.56|5756.46|5756.46|5750.39|5750.39|0
1659444600000|2022-08-02 12:50:00|5755.3|5755.3|5753.48|5753.48|5755.39|5755.39|5752.64|5752.64|0
1659444900000|2022-08-02 12:55:00|5753.11|5753.11|5757.31|5757.31|5757.31|5757.31|5753.11|5753.11|0
1659445200000|2022-08-02 13:00:00|5757.37|5757.37|5759.32|5759.32|5762.82|5762.82|5757.37|5757.37|0
1659445500000|2022-08-02 13:05:00|5759.27|5759.27|5763.89|5763.89|5763.94|5763.94|5758.23|5758.23|0
1659445800000|2022-08-02 13:10:00|5764.49|5764.49|5767.3|5767.3|5767.49|5767.49|5762.14|5762.14|0
1659446100000|2022-08-02 13:15:00|5767.5|5767.5|5764.37|5764.37|5769.42|5769.42|5762.95|5762.95|0
1659446400000|2022-08-02 13:20:00|5764.59|5764.59|5760.62|5760.62|5765.57|5765.57|5757.58|5757.58|0
1659446700000|2022-08-02 13:25:00|5760.98|5760.98|5752.41|5752.41|5761.66|5761.66|5752.41|5752.41|0
1659447000000|2022-08-02 13:30:00|5752.32|5752.32|5774.62|5774.62|5778.34|5778.34|5752.06|5752.06|0
1659447300000|2022-08-02 13:35:00|5774.59|5774.59|5777.02|5777.02|5777.04|5777.04|5763.17|5763.17|0
1659447600000|2022-08-02 13:40:00|5777.15|5777.15|5777.73|5777.73|5782.54|5782.54|5774.33|5774.33|0
1659447900000|2022-08-02 13:45:00|5777.67|5777.67|5793.7|5793.7|5802.57|5802.57|5777.67|5777.67|0
1659448200000|2022-08-02 13:50:00|5793.32|5793.32|5777.92|5777.92|5796.82|5796.82|5777.39|5777.39|0
1659448500000|2022-08-02 13:55:00|5777.56|5777.56|5781.18|5781.18|5785.42|5785.42|5775.64|5775.64|0
1659448800000|2022-08-02 14:00:00|5780.47|5780.47|5781.6|5781.6|5782.78|5782.78|5776.78|5776.78|0
1659449100000|2022-08-02 14:05:00|5780.88|5780.88|5766.38|5766.38|5786.1|5786.1|5766.38|5766.38|0
1659449400000|2022-08-02 14:10:00|5765.78|5765.78|5768.45|5768.45|5768.45|5768.45|5758.53|5758.53|0
1659449700000|2022-08-02 14:15:00|5768.07|5768.07|5778.7|5778.7|5778.7|5778.7|5767.93|5767.93|0
1659450000000|2022-08-02 14:20:00|5779.18|5779.18|5776.33|5776.33|5783.9|5783.9|5776.17|5776.17|0
1659450300000|2022-08-02 14:25:00|5776.59|5776.59|5785.27|5785.27|5785.66|5785.66|5776.59|5776.59|0
1659450600000|2022-08-02 14:30:00|5785.88|5785.88|5782.98|5782.98|5789.39|5789.39|5782.98|5782.98|0
1659450900000|2022-08-02 14:35:00|5783.11|5783.11|5787.46|5787.46|5787.46|5787.46|5779.38|5779.38|0
1659451200000|2022-08-02 14:40:00|5787.54|5787.54|5795.48|5795.48|5795.89|5795.89|5784.15|5784.15|0
1659451500000|2022-08-02 14:45:00|5795.27|5795.27|5792.99|5792.99|5795.7|5795.7|5790.56|5790.56|0
1659451800000|2022-08-02 14:50:00|5792.96|5792.96|5802.12|5802.12|5802.12|5802.12|5792.83|5792.83|0
1659452100000|2022-08-02 14:55:00|5802.42|5802.42|5795.49|5795.49|5802.53|5802.53|5792.98|5792.98|0
1659452400000|2022-08-02 15:00:00|5795.19|5795.19|5793.74|5793.74|5797.51|5797.51|5793.67|5793.67|0
1659452700000|2022-08-02 15:05:00|5794.1|5794.1|5795.02|5795.02|5796.59|5796.59|5791.75|5791.75|0
1659453000000|2022-08-02 15:10:00|5794.94|5794.94|5801.56|5801.56|5801.59|5801.59|5793.28|5793.28|0
1659453300000|2022-08-02 15:15:00|5801.36|5801.36|5800.52|5800.52|5805.08|5805.08|5798.63|5798.63|0
1659453600000|2022-08-02 15:20:00|5800.33|5800.33|5802.94|5802.94|5802.94|5802.94|5799.82|5799.82|0
1659453900000|2022-08-02 15:25:00|5802.85|5802.85|5807.39|5807.39|5809.08|5809.08|5802.52|5802.52|0
1659510900000|2022-08-03 07:15:00|5833.85|5833.85|5851.97|5851.97|5852.68|5852.68|5830.73|5830.73|0
1659511200000|2022-08-03 07:20:00|5852.1|5852.1|5856.24|5856.24|5860.2|5860.2|5852.1|5852.1|0
1659511500000|2022-08-03 07:25:00|5856.37|5856.37|5865.72|5865.72|5866.35|5866.35|5855.07|5855.07|0
1659511800000|2022-08-03 07:30:00|5865.14|5865.14|5869.78|5869.78|5871.08|5871.08|5861|5861|0
1659512100000|2022-08-03 07:35:00|5869.97|5869.97|5863.4|5863.4|5869.97|5869.97|5862.5|5862.5|0
1659512400000|2022-08-03 07:40:00|5863.12|5863.12|5864.94|5864.94|5866.37|5866.37|5859.53|5859.53|0
1659512700000|2022-08-03 07:45:00|5864.34|5864.34|5861.46|5861.46|5864.34|5864.34|5860.16|5860.16|0
1659513000000|2022-08-03 07:50:00|5861.58|5861.58|5862.72|5862.72|5867.16|5867.16|5859.48|5859.48|0
1659513300000|2022-08-03 07:55:00|5862.79|5862.79|5853.29|5853.29|5863.03|5863.03|5853.09|5853.09|0
1659513600000|2022-08-03 08:00:00|5853.11|5853.11|5853.56|5853.56|5861.6|5861.6|5852.7|5852.7|0
1659513900000|2022-08-03 08:05:00|5853.65|5853.65|5858.51|5858.51|5860.05|5860.05|5852.81|5852.81|0
1659514200000|2022-08-03 08:10:00|5858.13|5858.13|5864.48|5864.48|5866.95|5866.95|5858.13|5858.13|0
1659514500000|2022-08-03 08:15:00|5865.68|5865.68|5868.64|5868.64|5869.81|5869.81|5865.68|5865.68|0
1659514800000|2022-08-03 08:20:00|5869.2|5869.2|5872.67|5872.67|5873.07|5873.07|5869.2|5869.2|0
1659515100000|2022-08-03 08:25:00|5873|5873|5882.2|5882.2|5884.5|5884.5|5873|5873|0
1659515400000|2022-08-03 08:30:00|5882.17|5882.17|5887.97|5887.97|5887.97|5887.97|5882.1|5882.1|0
1659515700000|2022-08-03 08:35:00|5887.67|5887.67|5888.24|5888.24|5888.41|5888.41|5885.71|5885.71|0
1659516000000|2022-08-03 08:40:00|5887.88|5887.88|5889.82|5889.82|5890.18|5890.18|5885.6|5885.6|0
1659516300000|2022-08-03 08:45:00|5889.6|5889.6|5892.96|5892.96|5894.15|5894.15|5889.6|5889.6|0
1659516600000|2022-08-03 08:50:00|5893.18|5893.18|5896.79|5896.79|5896.98|5896.98|5892.21|5892.21|0
1659516900000|2022-08-03 08:55:00|5896.55|5896.55|5897.06|5897.06|5897.98|5897.98|5895.25|5895.25|0
1659517200000|2022-08-03 09:00:00|5897|5897|5895.16|5895.16|5897.14|5897.14|5893.05|5893.05|0
1659517500000|2022-08-03 09:05:00|5895.26|5895.26|5917.47|5917.47|5919.25|5919.25|5895.26|5895.26|0
1659517800000|2022-08-03 09:10:00|5918.9|5918.9|5913.78|5913.78|5918.9|5918.9|5912.92|5912.92|0
1659518100000|2022-08-03 09:15:00|5914.25|5914.25|5919.25|5919.25|5920.66|5920.66|5914.25|5914.25|0
1659518400000|2022-08-03 09:20:00|5919.21|5919.21|5917.32|5917.32|5919.63|5919.63|5916.25|5916.25|0
1659518700000|2022-08-03 09:25:00|5917.5|5917.5|5920.61|5920.61|5922.6|5922.6|5917.5|5917.5|0
1659519000000|2022-08-03 09:30:00|5920.65|5920.65|5920.1|5920.1|5920.65|5920.65|5916.39|5916.39|0
1659519300000|2022-08-03 09:35:00|5919.95|5919.95|5924.04|5924.04|5924.36|5924.36|5919.23|5919.23|0
1659519600000|2022-08-03 09:40:00|5923.48|5923.48|5914.98|5914.98|5923.48|5923.48|5914.98|5914.98|0
1659519900000|2022-08-03 09:45:00|5915.01|5915.01|5915.76|5915.76|5917.58|5917.58|5912.62|5912.62|0
1659520200000|2022-08-03 09:50:00|5915.69|5915.69|5920.53|5920.53|5920.53|5920.53|5914.6|5914.6|0
1659520500000|2022-08-03 09:55:00|5920.62|5920.62|5922.52|5922.52|5923.14|5923.14|5920.62|5920.62|0
1659520800000|2022-08-03 10:00:00|5921.91|5921.91|5923.56|5923.56|5923.69|5923.69|5919.15|5919.15|0
1659521100000|2022-08-03 10:05:00|5923.92|5923.92|5926.57|5926.57|5927.87|5927.87|5923.92|5923.92|0
1659521400000|2022-08-03 10:10:00|5926.19|5926.19|5928.08|5928.08|5928.65|5928.65|5925.72|5925.72|0
1659521700000|2022-08-03 10:15:00|5928.28|5928.28|5921.78|5921.78|5928.58|5928.58|5921.76|5921.76|0
1659522000000|2022-08-03 10:20:00|5920.94|5920.94|5918.23|5918.23|5921.08|5921.08|5916.53|5916.53|0
1659522300000|2022-08-03 10:25:00|5917.86|5917.86|5905.64|5905.64|5918.06|5918.06|5905.64|5905.64|0
1659522600000|2022-08-03 10:30:00|5905.34|5905.34|5897.43|5897.43|5905.43|5905.43|5895.61|5895.61|0
1659522900000|2022-08-03 10:35:00|5897.64|5897.64|5896.62|5896.62|5899.42|5899.42|5896.27|5896.27|0
1659523200000|2022-08-03 10:40:00|5897|5897|5888.29|5888.29|5897|5897|5886.83|5886.83|0
1659523500000|2022-08-03 10:45:00|5887.96|5887.96|5888.21|5888.21|5888.74|5888.74|5885.46|5885.46|0
1659523800000|2022-08-03 10:50:00|5888.08|5888.08|5886.49|5886.49|5888.64|5888.64|5885.27|5885.27|0
1659524100000|2022-08-03 10:55:00|5886.31|5886.31|5887.09|5887.09|5887.3|5887.3|5883.77|5883.77|0
1659524400000|2022-08-03 11:00:00|5886.52|5886.52|5892.92|5892.92|5892.98|5892.98|5886.11|5886.11|0
1659524700000|2022-08-03 11:05:00|5892.96|5892.96|5895.81|5895.81|5897.53|5897.53|5892.88|5892.88|0
1659525000000|2022-08-03 11:10:00|5896.13|5896.13|5892.33|5892.33|5896.13|5896.13|5891.18|5891.18|0
1659525300000|2022-08-03 11:15:00|5892.12|5892.12|5893.74|5893.74|5897.39|5897.39|5892.12|5892.12|0
1659525600000|2022-08-03 11:20:00|5893.64|5893.64|5890.34|5890.34|5894.01|5894.01|5889|5889|0
1659525900000|2022-08-03 11:25:00|5890.3|5890.3|5888.78|5888.78|5890.3|5890.3|5885.64|5885.64|0
1659526200000|2022-08-03 11:30:00|5888.98|5888.98|5873.28|5873.28|5888.98|5888.98|5873.28|5873.28|0
1659526500000|2022-08-03 11:35:00|5873.64|5873.64|5867.57|5867.57|5873.84|5873.84|5867.57|5867.57|0
1659526800000|2022-08-03 11:40:00|5867.78|5867.78|5870.33|5870.33|5873.89|5873.89|5866.73|5866.73|0
1659527100000|2022-08-03 11:45:00|5869.43|5869.43|5868.1|5868.1|5869.43|5869.43|5861.95|5861.95|0
1659527400000|2022-08-03 11:50:00|5867.54|5867.54|5863.73|5863.73|5868.05|5868.05|5863.24|5863.24|0
1659527700000|2022-08-03 11:55:00|5864.81|5864.81|5867.46|5867.46|5868.87|5868.87|5864.81|5864.81|0
1659528000000|2022-08-03 12:00:00|5868.54|5868.54|5865.86|5865.86|5868.54|5868.54|5865.86|5865.86|0
1659528300000|2022-08-03 12:05:00|5865.45|5865.45|5866.78|5866.78|5868.71|5868.71|5864.67|5864.67|0
1659528600000|2022-08-03 12:10:00|5866.73|5866.73|5871.16|5871.16|5871.36|5871.36|5863.91|5863.91|0
1659528900000|2022-08-03 12:15:00|5871.34|5871.34|5873.65|5873.65|5874.26|5874.26|5870.98|5870.98|0
1659529200000|2022-08-03 12:20:00|5874.37|5874.37|5871.55|5871.55|5874.97|5874.97|5871.04|5871.04|0
1659529500000|2022-08-03 12:25:00|5871.44|5871.44|5869.78|5869.78|5871.75|5871.75|5867.73|5867.73|0
1659529800000|2022-08-03 12:30:00|5870.14|5870.14|5870.74|5870.74|5871|5871|5867.58|5867.58|0
1659530100000|2022-08-03 12:35:00|5870.83|5870.83|5867.13|5867.13|5871.13|5871.13|5865.85|5865.85|0
1659530400000|2022-08-03 12:40:00|5866.41|5866.41|5869.84|5869.84|5869.84|5869.84|5866|5866|0
1659530700000|2022-08-03 12:45:00|5870.02|5870.02|5875.36|5875.36|5875.51|5875.51|5870.02|5870.02|0
1659531000000|2022-08-03 12:50:00|5875.2|5875.2|5877.44|5877.44|5878.15|5878.15|5873.74|5873.74|0
1659531300000|2022-08-03 12:55:00|5877.74|5877.74|5878.7|5878.7|5881.82|5881.82|5877.74|5877.74|0
1659531600000|2022-08-03 13:00:00|5878.89|5878.89|5877.89|5877.89|5881.24|5881.24|5877.51|5877.51|0
1659531900000|2022-08-03 13:05:00|5877.85|5877.85|5883.46|5883.46|5883.46|5883.46|5875.35|5875.35|0
1659532200000|2022-08-03 13:10:00|5883.22|5883.22|5890.7|5890.7|5890.7|5890.7|5883.22|5883.22|0
1659532500000|2022-08-03 13:15:00|5890.95|5890.95|5886.44|5886.44|5891.43|5891.43|5886.44|5886.44|0
1659532800000|2022-08-03 13:20:00|5886.77|5886.77|5881.21|5881.21|5886.93|5886.93|5878.74|5878.74|0
1659533100000|2022-08-03 13:25:00|5881.26|5881.26|5879.45|5879.45|5884.84|5884.84|5878.92|5878.92|0
1659533400000|2022-08-03 13:30:00|5879.37|5879.37|5885.23|5885.23|5891.04|5891.04|5879.37|5879.37|0
1659533700000|2022-08-03 13:35:00|5885.2|5885.2|5891.07|5891.07|5891.85|5891.85|5884.02|5884.02|0
1659534000000|2022-08-03 13:40:00|5890.98|5890.98|5890.01|5890.01|5891.54|5891.54|5888.42|5888.42|0
1659534300000|2022-08-03 13:45:00|5889.94|5889.94|5889.66|5889.66|5893.09|5893.09|5884.23|5884.23|0
1659534600000|2022-08-03 13:50:00|5889.87|5889.87|5893.78|5893.78|5895.1|5895.1|5889.54|5889.54|0
1659534900000|2022-08-03 13:55:00|5894.08|5894.08|5902.04|5902.04|5902.47|5902.47|5893.36|5893.36|0
1659535200000|2022-08-03 14:00:00|5901.21|5901.21|5910.09|5910.09|5912.56|5912.56|5897.68|5897.68|0
1659535500000|2022-08-03 14:05:00|5910.03|5910.03|5906.93|5906.93|5912.54|5912.54|5906.69|5906.69|0
1659535800000|2022-08-03 14:10:00|5906.87|5906.87|5908.98|5908.98|5910.58|5910.58|5904.52|5904.52|0
1659536100000|2022-08-03 14:15:00|5909.39|5909.39|5897.7|5897.7|5911.61|5911.61|5896.54|5896.54|0
1659536400000|2022-08-03 14:20:00|5897.34|5897.34|5898.31|5898.31|5898.45|5898.45|5892.4|5892.4|0
1659536700000|2022-08-03 14:25:00|5898.47|5898.47|5907.48|5907.48|5907.48|5907.48|5895|5895|0
1659537000000|2022-08-03 14:30:00|5907.58|5907.58|5895.8|5895.8|5910.15|5910.15|5895.8|5895.8|0
1659537300000|2022-08-03 14:35:00|5895.87|5895.87|5892.2|5892.2|5896.22|5896.22|5885.4|5885.4|0
1659537600000|2022-08-03 14:40:00|5892.02|5892.02|5893.92|5893.92|5894.69|5894.69|5882.73|5882.73|0
1659537900000|2022-08-03 14:45:00|5895|5895|5899.8|5899.8|5901.62|5901.62|5894.89|5894.89|0
1659538200000|2022-08-03 14:50:00|5899.44|5899.44|5897.59|5897.59|5902.61|5902.61|5896.72|5896.72|0
1659538500000|2022-08-03 14:55:00|5897.65|5897.65|5903.12|5903.12|5903.12|5903.12|5897.62|5897.62|0
1659538800000|2022-08-03 15:00:00|5903.16|5903.16|5904.64|5904.64|5907.06|5907.06|5902.76|5902.76|0
1659539100000|2022-08-03 15:05:00|5904.78|5904.78|5902.58|5902.58|5907.57|5907.57|5901.85|5901.85|0
1659539400000|2022-08-03 15:10:00|5902.65|5902.65|5910.09|5910.09|5911.95|5911.95|5902.1|5902.1|0
1659539700000|2022-08-03 15:15:00|5910.81|5910.81|5908.86|5908.86|5916.23|5916.23|5908.86|5908.86|0
1659540000000|2022-08-03 15:20:00|5909.03|5909.03|5905.54|5905.54|5914.01|5914.01|5905.54|5905.54|0
1659540300000|2022-08-03 15:25:00|5905.44|5905.44|5906.83|5906.83|5907.85|5907.85|5902.57|5902.57|0
1659597300000|2022-08-04 07:15:00|5977.59|5977.59|5982.98|5982.98|5983.41|5983.41|5976.28|5976.28|0
1659597600000|2022-08-04 07:20:00|5982.62|5982.62|5985.97|5985.97|5986.35|5986.35|5979.22|5979.22|0
1659597900000|2022-08-04 07:25:00|5985.7|5985.7|6004.21|6004.21|6004.21|6004.21|5985.44|5985.44|0
1659598200000|2022-08-04 07:30:00|6004.95|6004.95|6016.01|6016.01|6018.57|6018.57|6004.91|6004.91|0
1659598500000|2022-08-04 07:35:00|6016.3|6016.3|6016.77|6016.77|6022.36|6022.36|6016.3|6016.3|0
1659598800000|2022-08-04 07:40:00|6016.69|6016.69|6020.44|6020.44|6020.44|6020.44|6012.58|6012.58|0
1659599100000|2022-08-04 07:45:00|6020.34|6020.34|6021.62|6021.62|6025.34|6025.34|6020.24|6020.24|0
1659599400000|2022-08-04 07:50:00|6021.46|6021.46|6017.04|6017.04|6021.46|6021.46|6016.91|6016.91|0
1659599700000|2022-08-04 07:55:00|6017.4|6017.4|6009.17|6009.17|6017.91|6017.91|6008.87|6008.87|0
1659600000000|2022-08-04 08:00:00|6009.01|6009.01|6002.88|6002.88|6009.3|6009.3|6002.75|6002.75|0
1659600300000|2022-08-04 08:05:00|6002.94|6002.94|5993.65|5993.65|6002.94|6002.94|5992.62|5992.62|0
1659600600000|2022-08-04 08:10:00|5994.03|5994.03|6007.1|6007.1|6007.1|6007.1|5994.03|5994.03|0
1659600900000|2022-08-04 08:15:00|6007.13|6007.13|6004.22|6004.22|6007.92|6007.92|5999.05|5999.05|0
1659601200000|2022-08-04 08:20:00|6004.7|6004.7|6002.14|6002.14|6007.61|6007.61|5999.96|5999.96|0
1659601500000|2022-08-04 08:25:00|6002.08|6002.08|6004.41|6004.41|6005.6|6005.6|6001.5|6001.5|0
1659601800000|2022-08-04 08:30:00|6004.38|6004.38|5999.12|5999.12|6005.41|6005.41|5995.52|5995.52|0
1659602100000|2022-08-04 08:35:00|5999.28|5999.28|6002.93|6002.93|6002.93|6002.93|5998.95|5998.95|0
1659602400000|2022-08-04 08:40:00|6003.16|6003.16|6006.28|6006.28|6008.59|6008.59|6003.08|6003.08|0
1659602700000|2022-08-04 08:45:00|6006.48|6006.48|6012.43|6012.43|6012.94|6012.94|6006.48|6006.48|0
1659603000000|2022-08-04 08:50:00|6011.89|6011.89|6005.49|6005.49|6012.3|6012.3|6004.59|6004.59|0
1659603300000|2022-08-04 08:55:00|6005.37|6005.37|6008.28|6008.28|6008.51|6008.51|6004.64|6004.64|0
1659603600000|2022-08-04 09:00:00|6008.38|6008.38|6004.52|6004.52|6009.31|6009.31|6004.06|6004.06|0
1659603900000|2022-08-04 09:05:00|6003.8|6003.8|6000.49|6000.49|6004.09|6004.09|5999.48|5999.48|0
1659604200000|2022-08-04 09:10:00|6000.43|6000.43|5994.92|5994.92|6000.73|6000.73|5992.48|5992.48|0
1659604500000|2022-08-04 09:15:00|5994.64|5994.64|5992.31|5992.31|5995.36|5995.36|5989.33|5989.33|0
1659604800000|2022-08-04 09:20:00|5992.52|5992.52|5994.18|5994.18|5995.26|5995.26|5991.18|5991.18|0
1659605100000|2022-08-04 09:25:00|5993.11|5993.11|5994.87|5994.87|5995.39|5995.39|5992.45|5992.45|0
1659605400000|2022-08-04 09:30:00|5995.12|5995.12|5996.25|5996.25|5999.86|5999.86|5995.12|5995.12|0
1659605700000|2022-08-04 09:35:00|5996.19|5996.19|5999.2|5999.2|5999.2|5999.2|5995.25|5995.25|0
1659606000000|2022-08-04 09:40:00|6000.13|6000.13|6019.7|6019.7|6021.66|6021.66|6000.13|6000.13|0
1659606300000|2022-08-04 09:45:00|6020.59|6020.59|6029.11|6029.11|6029.11|6029.11|6018.96|6018.96|0
1659606600000|2022-08-04 09:50:00|6028.93|6028.93|6034.75|6034.75|6037.43|6037.43|6028.85|6028.85|0
1659606900000|2022-08-04 09:55:00|6034.99|6034.99|6047.3|6047.3|6049.69|6049.69|6033.3|6033.3|0
1659607200000|2022-08-04 10:00:00|6047.91|6047.91|6068.12|6068.12|6068.37|6068.37|6047.85|6047.85|0
1659607500000|2022-08-04 10:05:00|6068.22|6068.22|6059.87|6059.87|6068.63|6068.63|6058.34|6058.34|0
1659607800000|2022-08-04 10:10:00|6059.78|6059.78|6054.7|6054.7|6061.6|6061.6|6054.7|6054.7|0
1659608100000|2022-08-04 10:15:00|6054.86|6054.86|6056.45|6056.45|6058.72|6058.72|6054.82|6054.82|0
1659608400000|2022-08-04 10:20:00|6056.51|6056.51|6059.56|6059.56|6060.64|6060.64|6054.88|6054.88|0
1659608700000|2022-08-04 10:25:00|6060.16|6060.16|6066.51|6066.51|6066.51|6066.51|6060.16|6060.16|0
1659609000000|2022-08-04 10:30:00|6066.69|6066.69|6070.69|6070.69|6071.05|6071.05|6066|6066|0
1659609300000|2022-08-04 10:35:00|6071.07|6071.07|6067.93|6067.93|6075.08|6075.08|6067.93|6067.93|0
1659609600000|2022-08-04 10:40:00|6067.87|6067.87|6078.45|6078.45|6080.25|6080.25|6066.58|6066.58|0
1659609900000|2022-08-04 10:45:00|6077.86|6077.86|6070.17|6070.17|6077.86|6077.86|6064.74|6064.74|0
1659610200000|2022-08-04 10:50:00|6070.89|6070.89|6074.89|6074.89|6075.15|6075.15|6068.19|6068.19|0
1659610500000|2022-08-04 10:55:00|6074.82|6074.82|6081.81|6081.81|6081.81|6081.81|6073.97|6073.97|0
1659610800000|2022-08-04 11:00:00|6080.02|6080.02|6081.46|6081.46|6084.1|6084.1|6072.47|6072.47|0
1659611100000|2022-08-04 11:05:00|6081.83|6081.83|6085.18|6085.18|6088.89|6088.89|6081.65|6081.65|0
1659611400000|2022-08-04 11:10:00|6085.27|6085.27|6062.76|6062.76|6085.27|6085.27|6062.76|6062.76|0
1659611700000|2022-08-04 11:15:00|6062.73|6062.73|6075.32|6075.32|6075.32|6075.32|6062.63|6062.63|0
1659612000000|2022-08-04 11:20:00|6075.01|6075.01|6067.86|6067.86|6075.34|6075.34|6066.35|6066.35|0
1659612300000|2022-08-04 11:25:00|6067.66|6067.66|6069.77|6069.77|6069.77|6069.77|6066.45|6066.45|0
1659612600000|2022-08-04 11:30:00|6069.96|6069.96|6074.81|6074.81|6075.2|6075.2|6068.11|6068.11|0
1659612900000|2022-08-04 11:35:00|6075.01|6075.01|6082.16|6082.16|6082.83|6082.83|6069.47|6069.47|0
1659613200000|2022-08-04 11:40:00|6082.46|6082.46|6087.48|6087.48|6088.17|6088.17|6081.98|6081.98|0
1659613500000|2022-08-04 11:45:00|6087.29|6087.29|6078.98|6078.98|6087.7|6087.7|6078.68|6078.68|0
1659613800000|2022-08-04 11:50:00|6078.91|6078.91|6082.5|6082.5|6082.69|6082.69|6076.27|6076.27|0
1659614100000|2022-08-04 11:55:00|6082.31|6082.31|6079.44|6079.44|6082.56|6082.56|6079.3|6079.3|0
1659614400000|2022-08-04 12:00:00|6079.74|6079.74|6076.71|6076.71|6080.31|6080.31|6076.25|6076.25|0
1659614700000|2022-08-04 12:05:00|6076.9|6076.9|6082.29|6082.29|6086.67|6086.67|6076.9|6076.9|0
1659615000000|2022-08-04 12:10:00|6081.57|6081.57|6082.99|6082.99|6083.06|6083.06|6078.13|6078.13|0
1659615300000|2022-08-04 12:15:00|6082.63|6082.63|6079.69|6079.69|6082.88|6082.88|6079.11|6079.11|0
1659615600000|2022-08-04 12:20:00|6079.84|6079.84|6079.97|6079.97|6082.79|6082.79|6078.43|6078.43|0
1659615900000|2022-08-04 12:25:00|6080.06|6080.06|6077.75|6077.75|6080.06|6080.06|6074.27|6074.27|0
1659616200000|2022-08-04 12:30:00|6077.94|6077.94|6077.19|6077.19|6079.55|6079.55|6076.06|6076.06|0
1659616500000|2022-08-04 12:35:00|6077.28|6077.28|6063.4|6063.4|6077.64|6077.64|6063.4|6063.4|0
1659616800000|2022-08-04 12:40:00|6063.36|6063.36|6059.43|6059.43|6066.48|6066.48|6059.26|6059.26|0
1659617100000|2022-08-04 12:45:00|6059.24|6059.24|6047.49|6047.49|6059.86|6059.86|6047.39|6047.39|0
1659617400000|2022-08-04 12:50:00|6047.19|6047.19|6055.95|6055.95|6056.57|6056.57|6046.05|6046.05|0
1659617700000|2022-08-04 12:55:00|6055.66|6055.66|6054|6054|6057.38|6057.38|6051.63|6051.63|0
1659618000000|2022-08-04 13:00:00|6053.75|6053.75|6044.91|6044.91|6055.6|6055.6|6044.7|6044.7|0
1659618300000|2022-08-04 13:05:00|6044.95|6044.95|6043.15|6043.15|6045.73|6045.73|6041.53|6041.53|0
1659618600000|2022-08-04 13:10:00|6043.51|6043.51|6053.26|6053.26|6053.26|6053.26|6043.51|6043.51|0
1659618900000|2022-08-04 13:15:00|6050.99|6050.99|6044.39|6044.39|6050.99|6050.99|6044.39|6044.39|0
1659619200000|2022-08-04 13:20:00|6044.75|6044.75|6036.16|6036.16|6044.96|6044.96|6036.13|6036.13|0
1659619500000|2022-08-04 13:25:00|6036.46|6036.46|6042.27|6042.27|6042.88|6042.88|6036.46|6036.46|0
1659619800000|2022-08-04 13:30:00|6042.68|6042.68|6053.45|6053.45|6054.65|6054.65|6042.68|6042.68|0
1659620100000|2022-08-04 13:35:00|6053.38|6053.38|6054.23|6054.23|6063.48|6063.48|6053.32|6053.32|0
1659620400000|2022-08-04 13:40:00|6054.2|6054.2|6083.22|6083.22|6084.94|6084.94|6054.13|6054.13|0
1659620700000|2022-08-04 13:45:00|6083|6083|6074.45|6074.45|6085.49|6085.49|6074.45|6074.45|0
1659621000000|2022-08-04 13:50:00|6074.23|6074.23|6073.39|6073.39|6078.08|6078.08|6068.56|6068.56|0
1659621300000|2022-08-04 13:55:00|6073.3|6073.3|6086.69|6086.69|6089.04|6089.04|6071.99|6071.99|0
1659621600000|2022-08-04 14:00:00|6086.76|6086.76|6089.24|6089.24|6093.39|6093.39|6085.12|6085.12|0
1659621900000|2022-08-04 14:05:00|6089.01|6089.01|6081.33|6081.33|6089.73|6089.73|6080|6080|0
1659622200000|2022-08-04 14:10:00|6082.05|6082.05|6079.36|6079.36|6083.5|6083.5|6079|6079|0
1659622500000|2022-08-04 14:15:00|6079.39|6079.39|6059.62|6059.62|6082.99|6082.99|6058.92|6058.92|0
1659622800000|2022-08-04 14:20:00|6059.56|6059.56|6062.16|6062.16|6067.75|6067.75|6056.25|6056.25|0
1659623100000|2022-08-04 14:25:00|6062.07|6062.07|6063.22|6063.22|6064.79|6064.79|6058.37|6058.37|0
1659623400000|2022-08-04 14:30:00|6063.37|6063.37|6058.58|6058.58|6069.88|6069.88|6058.58|6058.58|0
1659623700000|2022-08-04 14:35:00|6058.29|6058.29|6038.14|6038.14|6058.42|6058.42|6036.38|6036.38|0
1659624000000|2022-08-04 14:40:00|6037.78|6037.78|6044.05|6044.05|6046.83|6046.83|6037.19|6037.19|0
1659624300000|2022-08-04 14:45:00|6043.97|6043.97|6053.03|6053.03|6054.11|6054.11|6043.01|6043.01|0
1659624600000|2022-08-04 14:50:00|6052.96|6052.96|6062.61|6062.61|6062.65|6062.65|6051.89|6051.89|0
1659624900000|2022-08-04 14:55:00|6062.56|6062.56|6066.97|6066.97|6068.66|6068.66|6062.35|6062.35|0
1659625200000|2022-08-04 15:00:00|6067|6067|6069.8|6069.8|6072.21|6072.21|6066.3|6066.3|0
1659625500000|2022-08-04 15:05:00|6069.93|6069.93|6071.76|6071.76|6073.05|6073.05|6069.46|6069.46|0
1659625800000|2022-08-04 15:10:00|6071.69|6071.69|6069.53|6069.53|6074.3|6074.3|6068.22|6068.22|0
1659626100000|2022-08-04 15:15:00|6069.23|6069.23|6069.67|6069.67|6072.66|6072.66|6066.48|6066.48|0
1659626400000|2022-08-04 15:20:00|6069.86|6069.86|6074.67|6074.67|6077.42|6077.42|6069.86|6069.86|0
1659626700000|2022-08-04 15:25:00|6074.61|6074.61|6067.23|6067.23|6075.84|6075.84|6065.01|6065.01|0
1659683700000|2022-08-05 07:15:00|6085|6085|6082.16|6082.16|6090.13|6090.13|6080|6080|0
1659684000000|2022-08-05 07:20:00|6082.35|6082.35|6084.72|6084.72|6088.1|6088.1|6081.2|6081.2|0
1659684300000|2022-08-05 07:25:00|6084.44|6084.44|6078.71|6078.71|6087|6087|6078.03|6078.03|0
1659684600000|2022-08-05 07:30:00|6078.84|6078.84|6089.87|6089.87|6090.54|6090.54|6078.71|6078.71|0
1659684900000|2022-08-05 07:35:00|6089.93|6089.93|6094.96|6094.96|6096.32|6096.32|6089.93|6089.93|0
1659685200000|2022-08-05 07:40:00|6095.48|6095.48|6095.48|6095.48|6095.48|6095.48|6089.71|6089.71|0
1659685500000|2022-08-05 07:45:00|6095.35|6095.35|6089.33|6089.33|6099.89|6099.89|6089.33|6089.33|0
1659685800000|2022-08-05 07:50:00|6088.2|6088.2|6084.88|6084.88|6088.37|6088.37|6082.67|6082.67|0
1659686100000|2022-08-05 07:55:00|6085.26|6085.26|6087.02|6087.02|6087.24|6087.24|6085.25|6085.25|0
1659686400000|2022-08-05 08:00:00|6087.21|6087.21|6084.44|6084.44|6090.84|6090.84|6082.98|6082.98|0
1659686700000|2022-08-05 08:05:00|6084.26|6084.26|6083.96|6083.96|6084.26|6084.26|6082.88|6082.88|0
1659687000000|2022-08-05 08:10:00|6083.76|6083.76|6092.48|6092.48|6092.48|6092.48|6082.89|6082.89|0
1659687300000|2022-08-05 08:15:00|6092.76|6092.76|6088.4|6088.4|6097.91|6097.91|6088.09|6088.09|0
1659687600000|2022-08-05 08:20:00|6088.21|6088.21|6087.1|6087.1|6089.22|6089.22|6083.4|6083.4|0
1659687900000|2022-08-05 08:25:00|6087|6087|6086.77|6086.77|6090.85|6090.85|6084.02|6084.02|0
1659688200000|2022-08-05 08:30:00|6086.57|6086.57|6090.42|6090.42|6090.42|6090.42|6085.53|6085.53|0
1659688500000|2022-08-05 08:35:00|6090.81|6090.81|6086.79|6086.79|6091.35|6091.35|6085.34|6085.34|0
1659688800000|2022-08-05 08:40:00|6086.08|6086.08|6077.71|6077.71|6086.08|6086.08|6077.38|6077.38|0
1659689100000|2022-08-05 08:45:00|6077.62|6077.62|6073.51|6073.51|6078.33|6078.33|6073.28|6073.28|0
1659689400000|2022-08-05 08:50:00|6073.57|6073.57|6081.58|6081.58|6081.58|6081.58|6073.57|6073.57|0
1659689700000|2022-08-05 08:55:00|6081.76|6081.76|6079.39|6079.39|6082.28|6082.28|6078.62|6078.62|0
1659690000000|2022-08-05 09:00:00|6079.67|6079.67|6072.39|6072.39|6080.04|6080.04|6072.33|6072.33|0
1659690300000|2022-08-05 09:05:00|6072.3|6072.3|6074.38|6074.38|6074.79|6074.79|6072.06|6072.06|0
1659690600000|2022-08-05 09:10:00|6073.67|6073.67|6074.66|6074.66|6074.66|6074.66|6072.54|6072.54|0
1659690900000|2022-08-05 09:15:00|6074.77|6074.77|6079.37|6079.37|6079.64|6079.64|6074.53|6074.53|0
1659691200000|2022-08-05 09:20:00|6079.74|6079.74|6074.62|6074.62|6079.93|6079.93|6073.99|6073.99|0
1659691500000|2022-08-05 09:25:00|6074.72|6074.72|6069.43|6069.43|6075.01|6075.01|6068.45|6068.45|0
1659691800000|2022-08-05 09:30:00|6069.34|6069.34|6070.45|6070.45|6071.73|6071.73|6068.61|6068.61|0
1659692100000|2022-08-05 09:35:00|6070.35|6070.35|6070.72|6070.72|6072.31|6072.31|6069.79|6069.79|0
1659692400000|2022-08-05 09:40:00|6070.79|6070.79|6073.36|6073.36|6073.36|6073.36|6070.43|6070.43|0
1659692700000|2022-08-05 09:45:00|6073.72|6073.72|6068.38|6068.38|6073.72|6073.72|6062.9|6062.9|0
1659693000000|2022-08-05 09:50:00|6068.54|6068.54|6077.76|6077.76|6077.76|6077.76|6068.54|6068.54|0
1659693300000|2022-08-05 09:55:00|6077.83|6077.83|6079.54|6079.54|6080.91|6080.91|6077.83|6077.83|0
1659693600000|2022-08-05 10:00:00|6079.58|6079.58|6081.45|6081.45|6081.45|6081.45|6078.7|6078.7|0
1659693900000|2022-08-05 10:05:00|6081.52|6081.52|6078.89|6078.89|6081.84|6081.84|6078.52|6078.52|0
1659694200000|2022-08-05 10:10:00|6079.09|6079.09|6079.02|6079.02|6081.49|6081.49|6079.02|6079.02|0
1659694500000|2022-08-05 10:15:00|6079.22|6079.22|6081.11|6081.11|6081.71|6081.71|6079.22|6079.22|0
1659694800000|2022-08-05 10:20:00|6080.98|6080.98|6086.53|6086.53|6086.89|6086.89|6078.45|6078.45|0
1659695100000|2022-08-05 10:25:00|6086.85|6086.85|6087.55|6087.55|6088.13|6088.13|6085.36|6085.36|0
1659695400000|2022-08-05 10:30:00|6087.92|6087.92|6087.16|6087.16|6087.92|6087.92|6085.78|6085.78|0
1659695700000|2022-08-05 10:35:00|6087.45|6087.45|6085.6|6085.6|6087.45|6087.45|6084.52|6084.52|0
1659696000000|2022-08-05 10:40:00|6084.89|6084.89|6084.53|6084.53|6084.89|6084.89|6078.04|6078.04|0
1659696300000|2022-08-05 10:45:00|6084.6|6084.6|6085|6085|6086.74|6086.74|6084.49|6084.49|0
1659696600000|2022-08-05 10:50:00|6084.7|6084.7|6081.23|6081.23|6084.7|6084.7|6077.41|6077.41|0
1659696900000|2022-08-05 10:55:00|6081.53|6081.53|6073.88|6073.88|6081.76|6081.76|6071.67|6071.67|0
1659697200000|2022-08-05 11:00:00|6074.06|6074.06|6106.35|6106.35|6122.34|6122.34|6073.46|6073.46|0
1659697500000|2022-08-05 11:05:00|6106.07|6106.07|6102.04|6102.04|6119.91|6119.91|6101.84|6101.84|0
1659697800000|2022-08-05 11:10:00|6101.15|6101.15|6084.79|6084.79|6104.04|6104.04|6084.79|6084.79|0
1659698100000|2022-08-05 11:15:00|6084.63|6084.63|6091.53|6091.53|6093.38|6093.38|6077.28|6077.28|0
1659698400000|2022-08-05 11:20:00|6091.17|6091.17|6099.82|6099.82|6099.87|6099.87|6091.17|6091.17|0
1659698700000|2022-08-05 11:25:00|6099.89|6099.89|6100.74|6100.74|6106.23|6106.23|6099.88|6099.88|0
1659699000000|2022-08-05 11:30:00|6100.53|6100.53|6097.91|6097.91|6100.53|6100.53|6096.56|6096.56|0
1659699300000|2022-08-05 11:35:00|6097.63|6097.63|6099.25|6099.25|6100.95|6100.95|6097.14|6097.14|0
1659699600000|2022-08-05 11:40:00|6099.37|6099.37|6101.7|6101.7|6102.5|6102.5|6099.37|6099.37|0
1659699900000|2022-08-05 11:45:00|6104.15|6104.15|6102.83|6102.83|6107.37|6107.37|6102.83|6102.83|0
1659700200000|2022-08-05 11:50:00|6102.99|6102.99|6103.67|6103.67|6107.11|6107.11|6102.99|6102.99|0
1659700500000|2022-08-05 11:55:00|6103.96|6103.96|6104.01|6104.01|6104.33|6104.33|6098.35|6098.35|0
1659700800000|2022-08-05 12:00:00|6104.31|6104.31|6111.2|6111.2|6111.34|6111.34|6099.5|6099.5|0
1659701100000|2022-08-05 12:05:00|6111.92|6111.92|6112.13|6112.13|6113.53|6113.53|6108.64|6108.64|0
1659701400000|2022-08-05 12:10:00|6111.77|6111.77|6106.65|6106.65|6112.31|6112.31|6103.85|6103.85|0
1659701700000|2022-08-05 12:15:00|6107.01|6107.01|6106.24|6106.24|6109.99|6109.99|6104.93|6104.93|0
1659702000000|2022-08-05 12:20:00|6106.27|6106.27|6103.37|6103.37|6112.16|6112.16|6103.25|6103.25|0
1659702300000|2022-08-05 12:25:00|6102.97|6102.97|6097.35|6097.35|6102.97|6102.97|6097.06|6097.06|0
1659702600000|2022-08-05 12:30:00|6096.37|6096.37|6062.88|6062.88|6096.37|6096.37|6059.05|6059.05|0
1659702900000|2022-08-05 12:35:00|6062.95|6062.95|6066.07|6066.07|6071.32|6071.32|6060.24|6060.24|0
1659703200000|2022-08-05 12:40:00|6066.17|6066.17|6056.95|6056.95|6066.17|6066.17|6056.2|6056.2|0
1659703500000|2022-08-05 12:45:00|6056.38|6056.38|6042.74|6042.74|6056.46|6056.46|6042.18|6042.18|0
1659703800000|2022-08-05 12:50:00|6042.65|6042.65|6051.77|6051.77|6053.72|6053.72|6042.65|6042.65|0
1659704100000|2022-08-05 12:55:00|6050.87|6050.87|6040.48|6040.48|6050.87|6050.87|6037.37|6037.37|0
1659704400000|2022-08-05 13:00:00|6040.99|6040.99|6041.43|6041.43|6044.1|6044.1|6040.88|6040.88|0
1659704700000|2022-08-05 13:05:00|6041.61|6041.61|6039.9|6039.9|6042.54|6042.54|6038.04|6038.04|0
1659705000000|2022-08-05 13:10:00|6038.71|6038.71|6037.03|6037.03|6042.65|6042.65|6034.28|6034.28|0
1659705300000|2022-08-05 13:15:00|6037.08|6037.08|6047.56|6047.56|6048.41|6048.41|6037.08|6037.08|0
1659705600000|2022-08-05 13:20:00|6047.47|6047.47|6047.5|6047.5|6051.93|6051.93|6046.3|6046.3|0
1659705900000|2022-08-05 13:25:00|6048.4|6048.4|6053.28|6053.28|6055.08|6055.08|6043.82|6043.82|0
1659706200000|2022-08-05 13:30:00|6053.51|6053.51|6065.03|6065.03|6067.7|6067.7|6053.51|6053.51|0
1659706500000|2022-08-05 13:35:00|6065.07|6065.07|6075.68|6075.68|6078.36|6078.36|6063.2|6063.2|0
1659706800000|2022-08-05 13:40:00|6075.29|6075.29|6076.85|6076.85|6078.2|6078.2|6063.06|6063.06|0
1659707100000|2022-08-05 13:45:00|6077.15|6077.15|6074.19|6074.19|6077.4|6077.4|6068.39|6068.39|0
1659707400000|2022-08-05 13:50:00|6073.47|6073.47|6076.06|6076.06|6081.36|6081.36|6073.17|6073.17|0
1659707700000|2022-08-05 13:55:00|6076.62|6076.62|6070.11|6070.11|6079.83|6079.83|6070.11|6070.11|0
1659708000000|2022-08-05 14:00:00|6070.17|6070.17|6081.76|6081.76|6081.88|6081.88|6065.9|6065.9|0
1659708300000|2022-08-05 14:05:00|6082.11|6082.11|6091.62|6091.62|6091.67|6091.67|6081.93|6081.93|0
1659708600000|2022-08-05 14:10:00|6091.65|6091.65|6099.05|6099.05|6101.82|6101.82|6084.46|6084.46|0
1659708900000|2022-08-05 14:15:00|6100.48|6100.48|6105.44|6105.44|6111.27|6111.27|6100.42|6100.42|0
1659709200000|2022-08-05 14:20:00|6105.67|6105.67|6112.13|6112.13|6113.02|6113.02|6104.53|6104.53|0
1659709500000|2022-08-05 14:25:00|6112.05|6112.05|6103.16|6103.16|6112.1|6112.1|6100.68|6100.68|0
1659709800000|2022-08-05 14:30:00|6103.09|6103.09|6079.28|6079.28|6103.09|6103.09|6079.28|6079.28|0
1659710100000|2022-08-05 14:35:00|6079.95|6079.95|6077.49|6077.49|6083.14|6083.14|6077.42|6077.42|0
1659710400000|2022-08-05 14:40:00|6077.53|6077.53|6080.91|6080.91|6081.75|6081.75|6072.84|6072.84|0
1659710700000|2022-08-05 14:45:00|6081|6081|6083.31|6083.31|6084.44|6084.44|6079.84|6079.84|0
1659711000000|2022-08-05 14:50:00|6083.26|6083.26|6075.1|6075.1|6083.68|6083.68|6073.47|6073.47|0
1659711300000|2022-08-05 14:55:00|6075.18|6075.18|6066.49|6066.49|6075.64|6075.64|6066.42|6066.42|0
1659711600000|2022-08-05 15:00:00|6066.43|6066.43|6054.43|6054.43|6066.43|6066.43|6053.2|6053.2|0
1659711900000|2022-08-05 15:05:00|6054.79|6054.79|6046.75|6046.75|6054.79|6054.79|6041.42|6041.42|0
1659712200000|2022-08-05 15:10:00|6046.66|6046.66|6043.25|6043.25|6050.36|6050.36|6043.25|6043.25|0
1659712500000|2022-08-05 15:15:00|6043.32|6043.32|6039.23|6039.23|6046.93|6046.93|6039.02|6039.02|0
1659712800000|2022-08-05 15:20:00|6038.51|6038.51|6021.94|6021.94|6038.84|6038.84|6021.35|6021.35|0
1659713100000|2022-08-05 15:25:00|6021.85|6021.85|6018.12|6018.12|6027.73|6027.73|6017.51|6017.51|0
1659942900000|2022-08-08 07:15:00|6051.09|6051.09|6045.7|6045.7|6051.09|6051.09|6041.49|6041.49|0
1659943200000|2022-08-08 07:20:00|6045.82|6045.82|6042.62|6042.62|6050.88|6050.88|6041.04|6041.04|0
1659943500000|2022-08-08 07:25:00|6042.51|6042.51|6051.82|6051.82|6052.31|6052.31|6042.45|6042.45|0
1659943800000|2022-08-08 07:30:00|6052.17|6052.17|6039.08|6039.08|6052.17|6052.17|6039.08|6039.08|0
1659944100000|2022-08-08 07:35:00|6039.21|6039.21|6015.58|6015.58|6039.21|6039.21|6015.58|6015.58|0
1659944400000|2022-08-08 07:40:00|6014.08|6014.08|6012.47|6012.47|6014.61|6014.61|6008.52|6008.52|0
1659944700000|2022-08-08 07:45:00|6012.42|6012.42|6025.02|6025.02|6025.39|6025.39|6012.37|6012.37|0
1659945000000|2022-08-08 07:50:00|6025.11|6025.11|6031.02|6031.02|6031.02|6031.02|6024.15|6024.15|0
1659945300000|2022-08-08 07:55:00|6031.6|6031.6|6034.48|6034.48|6036.26|6036.26|6030.39|6030.39|0
1659945600000|2022-08-08 08:00:00|6034.19|6034.19|6027.63|6027.63|6034.72|6034.72|6026.68|6026.68|0
1659945900000|2022-08-08 08:05:00|6027.02|6027.02|6018.66|6018.66|6027.63|6027.63|6018.01|6018.01|0
1659946200000|2022-08-08 08:10:00|6018.61|6018.61|6015.2|6015.2|6019.92|6019.92|6013.51|6013.51|0
1659946500000|2022-08-08 08:15:00|6015.56|6015.56|6021.8|6021.8|6021.98|6021.98|6014.6|6014.6|0
1659946800000|2022-08-08 08:20:00|6022.25|6022.25|6025.1|6025.1|6025.55|6025.55|6021.96|6021.96|0
1659947100000|2022-08-08 08:25:00|6025.28|6025.28|6035.55|6035.55|6035.55|6035.55|6025.28|6025.28|0
1659947400000|2022-08-08 08:30:00|6035.93|6035.93|6037.63|6037.63|6041.25|6041.25|6035.87|6035.87|0
1659947700000|2022-08-08 08:35:00|6037.7|6037.7|6035.21|6035.21|6038.95|6038.95|6035.21|6035.21|0
1659948000000|2022-08-08 08:40:00|6035.03|6035.03|6038.24|6038.24|6038.31|6038.31|6033.83|6033.83|0
1659948300000|2022-08-08 08:45:00|6038.45|6038.45|6043.12|6043.12|6043.61|6043.61|6038.24|6038.24|0
1659948600000|2022-08-08 08:50:00|6043.72|6043.72|6036.9|6036.9|6047.56|6047.56|6036.66|6036.66|0
1659948900000|2022-08-08 08:55:00|6036.96|6036.96|6035.29|6035.29|6037.46|6037.46|6034.81|6034.81|0
1659949200000|2022-08-08 09:00:00|6035.43|6035.43|6043.84|6043.84|6043.84|6043.84|6035.16|6035.16|0
1659949500000|2022-08-08 09:05:00|6043.93|6043.93|6046.11|6046.11|6049.13|6049.13|6043.93|6043.93|0
1659949800000|2022-08-08 09:10:00|6045.26|6045.26|6037.32|6037.32|6046.7|6046.7|6037.12|6037.12|0
1659950100000|2022-08-08 09:15:00|6037.21|6037.21|6040.12|6040.12|6040.19|6040.19|6036.49|6036.49|0
1659950400000|2022-08-08 09:20:00|6040.18|6040.18|6037.54|6037.54|6042.49|6042.49|6037.35|6037.35|0
1659950700000|2022-08-08 09:25:00|6037.26|6037.26|6031.67|6031.67|6037.46|6037.46|6031.27|6031.27|0
1659951000000|2022-08-08 09:30:00|6031.82|6031.82|6039.29|6039.29|6041.04|6041.04|6031.82|6031.82|0
1659951300000|2022-08-08 09:35:00|6039.48|6039.48|6042.72|6042.72|6042.72|6042.72|6038.49|6038.49|0
1659951600000|2022-08-08 09:40:00|6042.63|6042.63|6042.51|6042.51|6044.07|6044.07|6042.07|6042.07|0
1659951900000|2022-08-08 09:45:00|6042.81|6042.81|6048.85|6048.85|6048.9|6048.9|6042.51|6042.51|0
1659952200000|2022-08-08 09:50:00|6048.76|6048.76|6051.59|6051.59|6052.48|6052.48|6048.76|6048.76|0
1659952500000|2022-08-08 09:55:00|6051.78|6051.78|6047.79|6047.79|6051.78|6051.78|6047.79|6047.79|0
1659952800000|2022-08-08 10:00:00|6047.66|6047.66|6048.22|6048.22|6048.22|6048.22|6042.15|6042.15|0
1659953100000|2022-08-08 10:05:00|6047.86|6047.86|6048.02|6048.02|6051.77|6051.77|6047.7|6047.7|0
1659953400000|2022-08-08 10:10:00|6048.92|6048.92|6039.68|6039.68|6048.94|6048.94|6039.68|6039.68|0
1659953700000|2022-08-08 10:15:00|6038.96|6038.96|6044.56|6044.56|6044.86|6044.86|6038.96|6038.96|0
1659954000000|2022-08-08 10:20:00|6044.37|6044.37|6042.19|6042.19|6045.09|6045.09|6041.54|6041.54|0
1659954300000|2022-08-08 10:25:00|6042.26|6042.26|6047.88|6047.88|6047.88|6047.88|6042.26|6042.26|0
1659954600000|2022-08-08 10:30:00|6049.03|6049.03|6048.89|6048.89|6051.39|6051.39|6045.99|6045.99|0
1659954900000|2022-08-08 10:35:00|6048.99|6048.99|6046.97|6046.97|6048.99|6048.99|6046.78|6046.78|0
1659955200000|2022-08-08 10:40:00|6047.03|6047.03|6048.06|6048.06|6050.73|6050.73|6046.52|6046.52|0
1659955500000|2022-08-08 10:45:00|6048.72|6048.72|6049.03|6049.03|6049.63|6049.63|6048.53|6048.53|0
1659955800000|2022-08-08 10:50:00|6048.67|6048.67|6055.05|6055.05|6055.05|6055.05|6047.25|6047.25|0
1659956100000|2022-08-08 10:55:00|6055.17|6055.17|6058.95|6058.95|6059.25|6059.25|6053.42|6053.42|0
1659956400000|2022-08-08 11:00:00|6058.39|6058.39|6056.35|6056.35|6058.73|6058.73|6054.9|6054.9|0
1659956700000|2022-08-08 11:05:00|6056.65|6056.65|6055.99|6055.99|6056.71|6056.71|6054.22|6054.22|0
1659957000000|2022-08-08 11:10:00|6056.18|6056.18|6062.56|6062.56|6062.56|6062.56|6055.75|6055.75|0
1659957300000|2022-08-08 11:15:00|6062.94|6062.94|6067.39|6067.39|6067.39|6067.39|6062.94|6062.94|0
1659957600000|2022-08-08 11:20:00|6067.27|6067.27|6063.67|6063.67|6067.27|6067.27|6063.67|6063.67|0
1659957900000|2022-08-08 11:25:00|6063.37|6063.37|6063.92|6063.92|6067.47|6067.47|6063.07|6063.07|0
1659958200000|2022-08-08 11:30:00|6063.64|6063.64|6062.23|6062.23|6063.64|6063.64|6062.11|6062.11|0
1659958500000|2022-08-08 11:35:00|6061.51|6061.51|6065.83|6065.83|6067.18|6067.18|6061.26|6061.26|0
1659958800000|2022-08-08 11:40:00|6065.74|6065.74|6070.15|6070.15|6070.15|6070.15|6065.74|6065.74|0
1659959100000|2022-08-08 11:45:00|6070.36|6070.36|6069.15|6069.15|6071.46|6071.46|6069.15|6069.15|0
1659959400000|2022-08-08 11:50:00|6069.43|6069.43|6069.02|6069.02|6070.37|6070.37|6068.12|6068.12|0
1659959700000|2022-08-08 11:55:00|6068.72|6068.72|6067.83|6067.83|6068.72|6068.72|6065.4|6065.4|0
1659960000000|2022-08-08 12:00:00|6068.09|6068.09|6069.51|6069.51|6070.35|6070.35|6067.93|6067.93|0
1659960300000|2022-08-08 12:05:00|6069.7|6069.7|6080.21|6080.21|6080.27|6080.27|6069.7|6069.7|0
1659960600000|2022-08-08 12:10:00|6080.24|6080.24|6081.87|6081.87|6083.21|6083.21|6080.24|6080.24|0
1659960900000|2022-08-08 12:15:00|6082.23|6082.23|6081.96|6081.96|6083.32|6083.32|6081.88|6081.88|0
1659961200000|2022-08-08 12:20:00|6082.32|6082.32|6085.83|6085.83|6086.23|6086.23|6082.32|6082.32|0
1659961500000|2022-08-08 12:25:00|6085.77|6085.77|6096.67|6096.67|6097.19|6097.19|6085.77|6085.77|0
1659961800000|2022-08-08 12:30:00|6096.37|6096.37|6093.96|6093.96|6096.89|6096.89|6093.96|6093.96|0
1659962100000|2022-08-08 12:35:00|6093.75|6093.75|6091.16|6091.16|6094.76|6094.76|6091.16|6091.16|0
1659962400000|2022-08-08 12:40:00|6091.05|6091.05|6086.85|6086.85|6091.05|6091.05|6086.49|6086.49|0
1659962700000|2022-08-08 12:45:00|6086.49|6086.49|6088.14|6088.14|6088.74|6088.74|6086.49|6086.49|0
1659963000000|2022-08-08 12:50:00|6088.11|6088.11|6098.2|6098.2|6099.63|6099.63|6088.11|6088.11|0
1659963300000|2022-08-08 12:55:00|6097.84|6097.84|6094.76|6094.76|6098.09|6098.09|6094.18|6094.18|0
1659963600000|2022-08-08 13:00:00|6095.13|6095.13|6080.93|6080.93|6096.03|6096.03|6080.93|6080.93|0
1659963900000|2022-08-08 13:05:00|6080.52|6080.52|6081.4|6081.4|6082.48|6082.48|6079.12|6079.12|0
1659964200000|2022-08-08 13:10:00|6081.6|6081.6|6082.46|6082.46|6083.23|6083.23|6079.98|6079.98|0
1659964500000|2022-08-08 13:15:00|6082.25|6082.25|6093.6|6093.6|6093.93|6093.93|6082.25|6082.25|0
1659964800000|2022-08-08 13:20:00|6094.39|6094.39|6090.97|6090.97|6094.88|6094.88|6089.51|6089.51|0
1659965100000|2022-08-08 13:25:00|6091.21|6091.21|6089.35|6089.35|6092.13|6092.13|6086.71|6086.71|0
1659965400000|2022-08-08 13:30:00|6088.97|6088.97|6097.95|6097.95|6101.26|6101.26|6087.62|6087.62|0
1659965700000|2022-08-08 13:35:00|6098.01|6098.01|6122.52|6122.52|6123.04|6123.04|6098.01|6098.01|0
1659966000000|2022-08-08 13:40:00|6122.71|6122.71|6121.58|6121.58|6127.9|6127.9|6117.78|6117.78|0
1659966300000|2022-08-08 13:45:00|6120.98|6120.98|6121.63|6121.63|6124.38|6124.38|6114.59|6114.59|0
1659966600000|2022-08-08 13:50:00|6121.56|6121.56|6113.84|6113.84|6121.56|6121.56|6113.84|6113.84|0
1659966900000|2022-08-08 13:55:00|6113.79|6113.79|6106.2|6106.2|6115.86|6115.86|6105.94|6105.94|0
1659967200000|2022-08-08 14:00:00|6106.92|6106.92|6115.89|6115.89|6116.38|6116.38|6104.71|6104.71|0
1659967500000|2022-08-08 14:05:00|6116.01|6116.01|6125.64|6125.64|6125.64|6125.64|6116.01|6116.01|0
1659967800000|2022-08-08 14:10:00|6126.35|6126.35|6139.34|6139.34|6140.11|6140.11|6126.35|6126.35|0
1659968100000|2022-08-08 14:15:00|6139.47|6139.47|6134|6134|6141.17|6141.17|6133.47|6133.47|0
1659968400000|2022-08-08 14:20:00|6134.16|6134.16|6133.23|6133.23|6134.45|6134.45|6130.69|6130.69|0
1659968700000|2022-08-08 14:25:00|6132.85|6132.85|6129.14|6129.14|6133.22|6133.22|6125.43|6125.43|0
1659969000000|2022-08-08 14:30:00|6129.05|6129.05|6129.38|6129.38|6134.7|6134.7|6127.94|6127.94|0
1659969300000|2022-08-08 14:35:00|6129.45|6129.45|6143.52|6143.52|6145.16|6145.16|6129.38|6129.38|0
1659969600000|2022-08-08 14:40:00|6143.89|6143.89|6142.18|6142.18|6143.99|6143.99|6139.96|6139.96|0
1659969900000|2022-08-08 14:45:00|6141.88|6141.88|6130.58|6130.58|6141.95|6141.95|6129.87|6129.87|0
1659970200000|2022-08-08 14:50:00|6130.5|6130.5|6133.22|6133.22|6135.05|6135.05|6129.81|6129.81|0
1659970500000|2022-08-08 14:55:00|6132.86|6132.86|6125.75|6125.75|6134.43|6134.43|6124.65|6124.65|0
1659970800000|2022-08-08 15:00:00|6125.81|6125.81|6134.08|6134.08|6134.12|6134.12|6125.81|6125.81|0
1659971100000|2022-08-08 15:05:00|6133.99|6133.99|6133.31|6133.31|6136.86|6136.86|6132.95|6132.95|0
1659971400000|2022-08-08 15:10:00|6133.22|6133.22|6126.58|6126.58|6133.61|6133.61|6126.55|6126.55|0
1659971700000|2022-08-08 15:15:00|6126.65|6126.65|6118.4|6118.4|6126.65|6126.65|6116.49|6116.49|0
1659972000000|2022-08-08 15:20:00|6118.76|6118.76|6119.33|6119.33|6120.96|6120.96|6117.21|6117.21|0
1659972300000|2022-08-08 15:25:00|6119.27|6119.27|6117.33|6117.33|6119.73|6119.73|6112.9|6112.9|0
1660029300000|2022-08-09 07:15:00|6126.24|6126.24|6116.81|6116.81|6131.94|6131.94|6116.81|6116.81|0
1660029600000|2022-08-09 07:20:00|6116.06|6116.06|6095.71|6095.71|6116.33|6116.33|6094.5|6094.5|0
1660029900000|2022-08-09 07:25:00|6095.9|6095.9|6100.99|6100.99|6104.21|6104.21|6095.53|6095.53|0
1660030200000|2022-08-09 07:30:00|6101.12|6101.12|6096.15|6096.15|6103.63|6103.63|6095.71|6095.71|0
1660030500000|2022-08-09 07:35:00|6096.28|6096.28|6097.42|6097.42|6097.42|6097.42|6088.46|6088.46|0
1660030800000|2022-08-09 07:40:00|6098.02|6098.02|6080.41|6080.41|6098.02|6098.02|6080.02|6080.02|0
1660031100000|2022-08-09 07:45:00|6080.46|6080.46|6074.47|6074.47|6080.86|6080.86|6073.91|6073.91|0
1660031400000|2022-08-09 07:50:00|6075.67|6075.67|6074.27|6074.27|6077.74|6077.74|6074.27|6074.27|0
1660031700000|2022-08-09 07:55:00|6074.39|6074.39|6071.83|6071.83|6078.24|6078.24|6071.83|6071.83|0
1660032000000|2022-08-09 08:00:00|6072.02|6072.02|6074.8|6074.8|6074.8|6074.8|6071.46|6071.46|0
1660032300000|2022-08-09 08:05:00|6074.85|6074.85|6077.15|6077.15|6080.44|6080.44|6074.08|6074.08|0
1660032600000|2022-08-09 08:10:00|6077.03|6077.03|6091.11|6091.11|6091.11|6091.11|6076.37|6076.37|0
1660032900000|2022-08-09 08:15:00|6091.21|6091.21|6092.56|6092.56|6092.56|6092.56|6087.02|6087.02|0
1660033200000|2022-08-09 08:20:00|6092.5|6092.5|6092.8|6092.8|6095.99|6095.99|6092.5|6092.5|0
1660033500000|2022-08-09 08:25:00|6093.18|6093.18|6089.28|6089.28|6093.31|6093.31|6086.41|6086.41|0
1660033800000|2022-08-09 08:30:00|6089.56|6089.56|6087.38|6087.38|6090.29|6090.29|6086.93|6086.93|0
1660034100000|2022-08-09 08:35:00|6087.18|6087.18|6076.35|6076.35|6087.37|6087.37|6075.93|6075.93|0
1660034400000|2022-08-09 08:40:00|6076.61|6076.61|6055.79|6055.79|6076.61|6076.61|6055.79|6055.79|0
1660034700000|2022-08-09 08:45:00|6055.71|6055.71|6064.59|6064.59|6065.76|6065.76|6055.71|6055.71|0
1660035000000|2022-08-09 08:50:00|6064.29|6064.29|6057.41|6057.41|6064.29|6064.29|6055.5|6055.5|0
1660035300000|2022-08-09 08:55:00|6057.49|6057.49|6057.98|6057.98|6059.64|6059.64|6056.86|6056.86|0
1660035600000|2022-08-09 09:00:00|6057.77|6057.77|6056.6|6056.6|6058.04|6058.04|6055.4|6055.4|0
1660035900000|2022-08-09 09:05:00|6055.88|6055.88|6056.19|6056.19|6056.94|6056.94|6053.28|6053.28|0
1660036200000|2022-08-09 09:10:00|6057.62|6057.62|6060.44|6060.44|6061.28|6061.28|6057.62|6057.62|0
1660036500000|2022-08-09 09:15:00|6061.04|6061.04|6054.04|6054.04|6062.2|6062.2|6054.04|6054.04|0
1660036800000|2022-08-09 09:20:00|6051.53|6051.53|6043.37|6043.37|6051.53|6051.53|6043.24|6043.24|0
1660037100000|2022-08-09 09:25:00|6042.96|6042.96|6042.29|6042.29|6046.53|6046.53|6038.98|6038.98|0
1660037400000|2022-08-09 09:30:00|6041.47|6041.47|6045.55|6045.55|6045.91|6045.91|6038.78|6038.78|0
1660037700000|2022-08-09 09:35:00|6045.62|6045.62|6051.03|6051.03|6053.49|6053.49|6045.62|6045.62|0
1660038000000|2022-08-09 09:40:00|6050.73|6050.73|6046.19|6046.19|6050.73|6050.73|6046.19|6046.19|0
1660038300000|2022-08-09 09:45:00|6046.49|6046.49|6047.53|6047.53|6047.89|6047.89|6045.66|6045.66|0
1660038600000|2022-08-09 09:50:00|6047.62|6047.62|6040.85|6040.85|6047.8|6047.8|6040.85|6040.85|0
1660038900000|2022-08-09 09:55:00|6041.26|6041.26|6035.21|6035.21|6041.8|6041.8|6031.46|6031.46|0
1660039200000|2022-08-09 10:00:00|6034.98|6034.98|6037.17|6037.17|6040.87|6040.87|6034.98|6034.98|0
1660039500000|2022-08-09 10:05:00|6036.42|6036.42|6036.76|6036.76|6038.25|6038.25|6035.88|6035.88|0
1660039800000|2022-08-09 10:10:00|6034.79|6034.79|6033.54|6033.54|6036.69|6036.69|6032.83|6032.83|0
1660040100000|2022-08-09 10:15:00|6034.44|6034.44|6029.23|6029.23|6034.98|6034.98|6025.3|6025.3|0
1660040400000|2022-08-09 10:20:00|6029.34|6029.34|6022.55|6022.55|6029.39|6029.39|6019.61|6019.61|0
1660040700000|2022-08-09 10:25:00|6022.85|6022.85|6030.89|6030.89|6032.67|6032.67|6022.33|6022.33|0
1660041000000|2022-08-09 10:30:00|6031.27|6031.27|6032.03|6032.03|6032.27|6032.27|6029.91|6029.91|0
1660041300000|2022-08-09 10:35:00|6031.65|6031.65|6029.28|6029.28|6031.65|6031.65|6027.5|6027.5|0
1660041600000|2022-08-09 10:40:00|6029|6029|6029.08|6029.08|6029.63|6029.63|6027.36|6027.36|0
1660041900000|2022-08-09 10:45:00|6028.72|6028.72|6027.71|6027.71|6030.52|6030.52|6026.85|6026.85|0
1660042200000|2022-08-09 10:50:00|6027.62|6027.62|6027.24|6027.24|6027.68|6027.68|6026.16|6026.16|0
1660042500000|2022-08-09 10:55:00|6027.05|6027.05|6024.92|6024.92|6027.05|6027.05|6024.64|6024.64|0
1660042800000|2022-08-09 11:00:00|6025.14|6025.14|6029.4|6029.4|6032.37|6032.37|6025.14|6025.14|0
1660043100000|2022-08-09 11:05:00|6029.76|6029.76|6027.71|6027.71|6029.76|6029.76|6027.68|6027.68|0
1660043400000|2022-08-09 11:10:00|6027.48|6027.48|6035.43|6035.43|6036.37|6036.37|6027.42|6027.42|0
1660043700000|2022-08-09 11:15:00|6035.35|6035.35|6032.84|6032.84|6035.35|6035.35|6031.93|6031.93|0
1660044000000|2022-08-09 11:20:00|6033.14|6033.14|6034.02|6034.02|6035.53|6035.53|6033.14|6033.14|0
1660044300000|2022-08-09 11:25:00|6033.73|6033.73|6034.72|6034.72|6035.22|6035.22|6031.74|6031.74|0
1660044600000|2022-08-09 11:30:00|6034.57|6034.57|6035.95|6035.95|6036.16|6036.16|6032.88|6032.88|0
1660044900000|2022-08-09 11:35:00|6035.59|6035.59|6033.62|6033.62|6035.59|6035.59|6033.62|6033.62|0
1660045200000|2022-08-09 11:40:00|6033.81|6033.81|6020.03|6020.03|6033.81|6033.81|6020.03|6020.03|0
1660045500000|2022-08-09 11:45:00|6019.94|6019.94|6016.81|6016.81|6020.91|6020.91|6013.35|6013.35|0
1660045800000|2022-08-09 11:50:00|6016.56|6016.56|6018.9|6018.9|6018.97|6018.97|6015.03|6015.03|0
1660046100000|2022-08-09 11:55:00|6018.82|6018.82|6011.69|6011.69|6018.82|6018.82|6011.69|6011.69|0
1660046400000|2022-08-09 12:00:00|6011.89|6011.89|6010.69|6010.69|6014.29|6014.29|6010.69|6010.69|0
1660046700000|2022-08-09 12:05:00|6011.08|6011.08|6004.25|6004.25|6011.13|6011.13|6004.25|6004.25|0
1660047000000|2022-08-09 12:10:00|6003.65|6003.65|5997.09|5997.09|6003.65|6003.65|5997.09|5997.09|0
1660047300000|2022-08-09 12:15:00|5996.53|5996.53|6002.01|6002.01|6002.01|6002.01|5996.34|5996.34|0
1660047600000|2022-08-09 12:20:00|6002.31|6002.31|6009.5|6009.5|6010.31|6010.31|6002.02|6002.02|0
1660047900000|2022-08-09 12:25:00|6009.4|6009.4|6005.36|6005.36|6009.46|6009.46|6005.26|6005.26|0
1660048200000|2022-08-09 12:30:00|6004.46|6004.46|6005.79|6005.79|6007.98|6007.98|6001.8|6001.8|0
1660048500000|2022-08-09 12:35:00|6005.43|6005.43|6003.29|6003.29|6006.95|6006.95|6003.08|6003.08|0
1660048800000|2022-08-09 12:40:00|6003.26|6003.26|6011.54|6011.54|6013.45|6013.45|6003.26|6003.26|0
1660049100000|2022-08-09 12:45:00|6010.97|6010.97|6018.47|6018.47|6018.47|6018.47|6009.56|6009.56|0
1660049400000|2022-08-09 12:50:00|6018.17|6018.17|6016.5|6016.5|6018.17|6018.17|6013.53|6013.53|0
1660049700000|2022-08-09 12:55:00|6016.55|6016.55|6018.8|6018.8|6020.33|6020.33|6015.91|6015.91|0
1660050000000|2022-08-09 13:00:00|6018.61|6018.61|6019.65|6019.65|6023.55|6023.55|6016.58|6016.58|0
1660050300000|2022-08-09 13:05:00|6019.72|6019.72|6025.52|6025.52|6025.58|6025.58|6019.72|6019.72|0
1660050600000|2022-08-09 13:10:00|6026.24|6026.24|6022.52|6022.52|6026.89|6026.89|6022.11|6022.11|0
1660050900000|2022-08-09 13:15:00|6022.57|6022.57|6026.41|6026.41|6027.37|6027.37|6020.74|6020.74|0
1660051200000|2022-08-09 13:20:00|6026.34|6026.34|6026.63|6026.63|6027.5|6027.5|6025.19|6025.19|0
1660051500000|2022-08-09 13:25:00|6025.55|6025.55|6025.14|6025.14|6028.89|6028.89|6022.95|6022.95|0
1660051800000|2022-08-09 13:30:00|6024.98|6024.98|6023.57|6023.57|6031.15|6031.15|6011.65|6011.65|0
1660052100000|2022-08-09 13:35:00|6023.82|6023.82|6022.42|6022.42|6026.54|6026.54|6013.34|6013.34|0
1660052400000|2022-08-09 13:40:00|6022.78|6022.78|6035.84|6035.84|6036.08|6036.08|6022.78|6022.78|0
1660052700000|2022-08-09 13:45:00|6036.2|6036.2|6038.8|6038.8|6043.5|6043.5|6035.12|6035.12|0
1660053000000|2022-08-09 13:50:00|6039.81|6039.81|6023.1|6023.1|6045.3|6045.3|6020.7|6020.7|0
1660053300000|2022-08-09 13:55:00|6022.74|6022.74|6027.01|6027.01|6028.61|6028.61|6017.91|6017.91|0
1660053600000|2022-08-09 14:00:00|6025.63|6025.63|6010.88|6010.88|6025.99|6025.99|6006.13|6006.13|0
1660053900000|2022-08-09 14:05:00|6011.24|6011.24|6002.08|6002.08|6013.02|6013.02|6001.78|6001.78|0
1660054200000|2022-08-09 14:10:00|6001.37|6001.37|6001.18|6001.18|6006|6006|5998.39|5998.39|0
1660054500000|2022-08-09 14:15:00|6001.09|6001.09|6006.38|6006.38|6008.04|6008.04|5992.08|5992.08|0
1660054800000|2022-08-09 14:20:00|6006.22|6006.22|5993.13|5993.13|6010.85|6010.85|5992.71|5992.71|0
1660055100000|2022-08-09 14:25:00|5992.57|5992.57|5998.5|5998.5|5999.22|5999.22|5991.14|5991.14|0
1660055400000|2022-08-09 14:30:00|5998.44|5998.44|5999.84|5999.84|5999.84|5999.84|5992.23|5992.23|0
1660055700000|2022-08-09 14:35:00|6000.04|6000.04|5993.67|5993.67|6000.04|6000.04|5992.2|5992.2|0
1660056000000|2022-08-09 14:40:00|5993.83|5993.83|5990.94|5990.94|5993.9|5993.9|5988.66|5988.66|0
1660056300000|2022-08-09 14:45:00|5989.92|5989.92|5990.58|5990.58|5990.71|5990.71|5983.81|5983.81|0
1660056600000|2022-08-09 14:50:00|5990.61|5990.61|5986.89|5986.89|5992.62|5992.62|5986.89|5986.89|0
1660056900000|2022-08-09 14:55:00|5986.93|5986.93|5977.02|5977.02|5987.34|5987.34|5976.91|5976.91|0
1660057200000|2022-08-09 15:00:00|5976.81|5976.81|5970.42|5970.42|5976.81|5976.81|5968.46|5968.46|0
1660057500000|2022-08-09 15:05:00|5970.45|5970.45|5966.56|5966.56|5970.45|5970.45|5961.73|5961.73|0
1660057800000|2022-08-09 15:10:00|5966.31|5966.31|5977.27|5977.27|5977.34|5977.34|5965.24|5965.24|0
1660058100000|2022-08-09 15:15:00|5977.45|5977.45|5984.78|5984.78|5985.33|5985.33|5976.22|5976.22|0
1660058400000|2022-08-09 15:20:00|5984.54|5984.54|5986.58|5986.58|5988.24|5988.24|5982.13|5982.13|0
1660058700000|2022-08-09 15:25:00|5986.22|5986.22|5982.01|5982.01|5986.22|5986.22|5978.36|5978.36|0
1660115700000|2022-08-10 07:15:00|5970.53|5970.53|5983.79|5983.79|5985.11|5985.11|5969.48|5969.48|0
1660116000000|2022-08-10 07:20:00|5984.21|5984.21|5987.34|5987.34|5995.39|5995.39|5984.21|5984.21|0
1660116300000|2022-08-10 07:25:00|5986.9|5986.9|5999.86|5999.86|6001.28|6001.28|5985.21|5985.21|0
1660116600000|2022-08-10 07:30:00|6000.19|6000.19|5994|5994|6001.94|6001.94|5993.86|5993.86|0
1660116900000|2022-08-10 07:35:00|5993.71|5993.71|5983.97|5983.97|5999.71|5999.71|5983.97|5983.97|0
1660117200000|2022-08-10 07:40:00|5984.34|5984.34|5986.36|5986.36|5987.28|5987.28|5982.04|5982.04|0
1660117500000|2022-08-10 07:45:00|5985.28|5985.28|5998.1|5998.1|5998.1|5998.1|5984.81|5984.81|0
1660117800000|2022-08-10 07:50:00|5999.89|5999.89|6003.91|6003.91|6010.15|6010.15|5999.89|5999.89|0
1660118100000|2022-08-10 07:55:00|6003.88|6003.88|6020.43|6020.43|6021.87|6021.87|6003.09|6003.09|0
1660118400000|2022-08-10 08:00:00|6020.07|6020.07|6019.82|6019.82|6024.06|6024.06|6017.05|6017.05|0
1660118700000|2022-08-10 08:05:00|6019.88|6019.88|6034.67|6034.67|6034.67|6034.67|6019.19|6019.19|0
1660119000000|2022-08-10 08:10:00|6034.83|6034.83|6034.72|6034.72|6040.61|6040.61|6031.21|6031.21|0
1660119300000|2022-08-10 08:15:00|6035.44|6035.44|6029.86|6029.86|6036.33|6036.33|6028.69|6028.69|0
1660119600000|2022-08-10 08:20:00|6030.05|6030.05|6034.21|6034.21|6035.06|6035.06|6025.11|6025.11|0
1660119900000|2022-08-10 08:25:00|6033.95|6033.95|6035.14|6035.14|6036.53|6036.53|6033.71|6033.71|0
1660120200000|2022-08-10 08:30:00|6035.75|6035.75|6039.47|6039.47|6040.25|6040.25|6035.65|6035.65|0
1660120500000|2022-08-10 08:35:00|6039.77|6039.77|6039.96|6039.96|6043.35|6043.35|6037.62|6037.62|0
1660120800000|2022-08-10 08:40:00|6039.6|6039.6|6043.35|6043.35|6044.01|6044.01|6039.24|6039.24|0
1660121100000|2022-08-10 08:45:00|6042.99|6042.99|6050.77|6050.77|6051.33|6051.33|6042.91|6042.91|0
1660121400000|2022-08-10 08:50:00|6050.86|6050.86|6064.6|6064.6|6064.63|6064.63|6050.86|6050.86|0
1660121700000|2022-08-10 08:55:00|6064.97|6064.97|6056.02|6056.02|6066.46|6066.46|6054.38|6054.38|0
1660122000000|2022-08-10 09:00:00|6056.15|6056.15|6056.59|6056.59|6059.68|6059.68|6052.97|6052.97|0
1660122300000|2022-08-10 09:05:00|6058.02|6058.02|6059.12|6059.12|6059.88|6059.88|6057.3|6057.3|0
1660122600000|2022-08-10 09:10:00|6059.16|6059.16|6066.76|6066.76|6067.51|6067.51|6058.52|6058.52|0
1660122900000|2022-08-10 09:15:00|6066.51|6066.51|6060.62|6060.62|6066.51|6066.51|6060.62|6060.62|0
1660123200000|2022-08-10 09:20:00|6060.46|6060.46|6063.76|6063.76|6064.14|6064.14|6058.83|6058.83|0
1660123500000|2022-08-10 09:25:00|6063.57|6063.57|6059.88|6059.88|6063.57|6063.57|6059.2|6059.2|0
1660123800000|2022-08-10 09:30:00|6060.13|6060.13|6064.38|6064.38|6064.51|6064.51|6058.43|6058.43|0
1660124100000|2022-08-10 09:35:00|6064.29|6064.29|6064.82|6064.82|6067.79|6067.79|6061.97|6061.97|0
1660124400000|2022-08-10 09:40:00|6064.2|6064.2|6062.62|6062.62|6066.54|6066.54|6061.69|6061.69|0
1660124700000|2022-08-10 09:45:00|6062.68|6062.68|6065.45|6065.45|6070.76|6070.76|6062.66|6062.66|0
1660125000000|2022-08-10 09:50:00|6065.25|6065.25|6066.32|6066.32|6068.05|6068.05|6064.49|6064.49|0
1660125300000|2022-08-10 09:55:00|6065.72|6065.72|6064.75|6064.75|6066.71|6066.71|6061.45|6061.45|0
1660125600000|2022-08-10 10:00:00|6064.78|6064.78|6067.08|6067.08|6069.17|6069.17|6062.26|6062.26|0
1660125900000|2022-08-10 10:05:00|6066.75|6066.75|6058.94|6058.94|6067|6067|6058.27|6058.27|0
1660126200000|2022-08-10 10:10:00|6058.75|6058.75|6050.12|6050.12|6059.93|6059.93|6049.08|6049.08|0
1660126500000|2022-08-10 10:15:00|6050.01|6050.01|6055.43|6055.43|6056.18|6056.18|6049.63|6049.63|0
1660126800000|2022-08-10 10:20:00|6055.73|6055.73|6058.11|6058.11|6058.51|6058.51|6054.63|6054.63|0
1660127100000|2022-08-10 10:25:00|6058.49|6058.49|6060.31|6060.31|6061.33|6061.33|6058.01|6058.01|0
1660127400000|2022-08-10 10:30:00|6060|6060|6055.28|6055.28|6060.17|6060.17|6055.28|6055.28|0
1660127700000|2022-08-10 10:35:00|6055.25|6055.25|6057.26|6057.26|6059.1|6059.1|6053.75|6053.75|0
1660128000000|2022-08-10 10:40:00|6056.19|6056.19|6055.26|6055.26|6057.18|6057.18|6054.89|6054.89|0
1660128300000|2022-08-10 10:45:00|6055.32|6055.32|6057.26|6057.26|6057.63|6057.63|6054.91|6054.91|0
1660128600000|2022-08-10 10:50:00|6057.92|6057.92|6063.12|6063.12|6064.55|6064.55|6057.67|6057.67|0
1660128900000|2022-08-10 10:55:00|6062.88|6062.88|6063.16|6063.16|6063.25|6063.25|6062.61|6062.61|0
1660129200000|2022-08-10 11:00:00|6063.13|6063.13|6063.16|6063.16|6063.59|6063.59|6060.87|6060.87|0
1660129500000|2022-08-10 11:05:00|6063.23|6063.23|6056.61|6056.61|6063.73|6063.73|6056.61|6056.61|0
1660129800000|2022-08-10 11:10:00|6056.43|6056.43|6053.4|6053.4|6056.52|6056.52|6052.02|6052.02|0
1660130100000|2022-08-10 11:15:00|6053.1|6053.1|6046.27|6046.27|6053.17|6053.17|6046.27|6046.27|0
1660130400000|2022-08-10 11:20:00|6046|6046|6048.83|6048.83|6050.23|6050.23|6042.75|6042.75|0
1660130700000|2022-08-10 11:25:00|6048.96|6048.96|6050.18|6050.18|6050.18|6050.18|6046.76|6046.76|0
1660131000000|2022-08-10 11:30:00|6050.56|6050.56|6053.79|6053.79|6054.48|6054.48|6050.41|6050.41|0
1660131300000|2022-08-10 11:35:00|6053.6|6053.6|6060.34|6060.34|6060.67|6060.67|6052.45|6052.45|0
1660131600000|2022-08-10 11:40:00|6059.26|6059.26|6062.88|6062.88|6062.88|6062.88|6057.05|6057.05|0
1660131900000|2022-08-10 11:45:00|6062.83|6062.83|6068.8|6068.8|6069|6069|6062.83|6062.83|0
1660132200000|2022-08-10 11:50:00|6068.44|6068.44|6071.79|6071.79|6071.91|6071.91|6067.04|6067.04|0
1660132500000|2022-08-10 11:55:00|6071.96|6071.96|6074.47|6074.47|6074.61|6074.61|6070.7|6070.7|0
1660132800000|2022-08-10 12:00:00|6074.53|6074.53|6080.85|6080.85|6081.32|6081.32|6074.53|6074.53|0
1660133100000|2022-08-10 12:05:00|6080.23|6080.23|6078.67|6078.67|6081.59|6081.59|6078.67|6078.67|0
1660133400000|2022-08-10 12:10:00|6078.57|6078.57|6079.78|6079.78|6079.78|6079.78|6078.07|6078.07|0
1660133700000|2022-08-10 12:15:00|6079.87|6079.87|6073.3|6073.3|6080.24|6080.24|6073.18|6073.18|0
1660134000000|2022-08-10 12:20:00|6073.35|6073.35|6081.82|6081.82|6083.57|6083.57|6073.35|6073.35|0
1660134300000|2022-08-10 12:25:00|6081.72|6081.72|6089.42|6089.42|6091.37|6091.37|6081.65|6081.65|0
1660134600000|2022-08-10 12:30:00|6091.11|6091.11|6132.94|6132.94|6145.1|6145.1|6091.11|6091.11|0
1660134900000|2022-08-10 12:35:00|6133.59|6133.59|6130.27|6130.27|6134.27|6134.27|6126.23|6126.23|0
1660135200000|2022-08-10 12:40:00|6131.36|6131.36|6133.31|6133.31|6143.8|6143.8|6128.24|6128.24|0
1660135500000|2022-08-10 12:45:00|6133.62|6133.62|6165.42|6165.42|6165.42|6165.42|6132.92|6132.92|0
1660135800000|2022-08-10 12:50:00|6165.54|6165.54|6166.41|6166.41|6168.27|6168.27|6162.44|6162.44|0
1660136100000|2022-08-10 12:55:00|6166.29|6166.29|6153.72|6153.72|6166.29|6166.29|6152.05|6152.05|0
1660136400000|2022-08-10 13:00:00|6153.62|6153.62|6140.57|6140.57|6153.87|6153.87|6139.85|6139.85|0
1660136700000|2022-08-10 13:05:00|6140.73|6140.73|6135.86|6135.86|6140.73|6140.73|6133.38|6133.38|0
1660137000000|2022-08-10 13:10:00|6136.23|6136.23|6143.36|6143.36|6143.36|6143.36|6136.14|6136.14|0
1660137300000|2022-08-10 13:15:00|6143.11|6143.11|6147.88|6147.88|6149.19|6149.19|6142.3|6142.3|0
1660137600000|2022-08-10 13:20:00|6147.85|6147.85|6151.33|6151.33|6157.04|6157.04|6147.85|6147.85|0
1660137900000|2022-08-10 13:25:00|6151.69|6151.69|6150.84|6150.84|6158.69|6158.69|6150.27|6150.27|0
1660138200000|2022-08-10 13:30:00|6150.94|6150.94|6144.18|6144.18|6154.27|6154.27|6138.6|6138.6|0
1660138500000|2022-08-10 13:35:00|6144.44|6144.44|6136.78|6136.78|6146.88|6146.88|6133.48|6133.48|0
1660138800000|2022-08-10 13:40:00|6136.4|6136.4|6142.18|6142.18|6143.37|6143.37|6134.43|6134.43|0
1660139100000|2022-08-10 13:45:00|6142.56|6142.56|6146.5|6146.5|6149.45|6149.45|6142.25|6142.25|0
1660139400000|2022-08-10 13:50:00|6146.56|6146.56|6130.28|6130.28|6149.17|6149.17|6130.28|6130.28|0
1660139700000|2022-08-10 13:55:00|6130.15|6130.15|6130.44|6130.44|6135.06|6135.06|6128.48|6128.48|0
1660140000000|2022-08-10 14:00:00|6130.83|6130.83|6144.11|6144.11|6145.65|6145.65|6130.83|6130.83|0
1660140300000|2022-08-10 14:05:00|6144.29|6144.29|6138.87|6138.87|6144.33|6144.33|6138.08|6138.08|0
1660140600000|2022-08-10 14:10:00|6138.95|6138.95|6141.48|6141.48|6144.62|6144.62|6138.16|6138.16|0
1660140900000|2022-08-10 14:15:00|6141.86|6141.86|6129.96|6129.96|6142.8|6142.8|6129.01|6129.01|0
1660141200000|2022-08-10 14:20:00|6129.71|6129.71|6134.57|6134.57|6134.57|6134.57|6124.54|6124.54|0
1660141500000|2022-08-10 14:25:00|6134.54|6134.54|6137.11|6137.11|6137.11|6137.11|6134.12|6134.12|0
1660141800000|2022-08-10 14:30:00|6137.31|6137.31|6140.34|6140.34|6141.83|6141.83|6133.84|6133.84|0
1660142100000|2022-08-10 14:35:00|6140.5|6140.5|6139.64|6139.64|6141.77|6141.77|6136.94|6136.94|0
1660142400000|2022-08-10 14:40:00|6139.94|6139.94|6149.08|6149.08|6150.09|6150.09|6139.94|6139.94|0
1660142700000|2022-08-10 14:45:00|6149.05|6149.05|6145.27|6145.27|6150.07|6150.07|6145.27|6145.27|0
1660143000000|2022-08-10 14:50:00|6145.04|6145.04|6150.31|6150.31|6151.83|6151.83|6144.85|6144.85|0
1660143300000|2022-08-10 14:55:00|6150.25|6150.25|6149.91|6149.91|6153.68|6153.68|6148.59|6148.59|0
1660143600000|2022-08-10 15:00:00|6149.96|6149.96|6158.96|6158.96|6159.86|6159.86|6149.93|6149.93|0
1660143900000|2022-08-10 15:05:00|6158.9|6158.9|6149.92|6149.92|6160.54|6160.54|6147.51|6147.51|0
1660144200000|2022-08-10 15:10:00|6149.73|6149.73|6145.62|6145.62|6150.54|6150.54|6143.05|6143.05|0
1660144500000|2022-08-10 15:15:00|6145.56|6145.56|6143.56|6143.56|6146.02|6146.02|6141.5|6141.5|0
1660144800000|2022-08-10 15:20:00|6144.68|6144.68|6157.55|6157.55|6159.07|6159.07|6144.68|6144.68|0
1660145100000|2022-08-10 15:25:00|6157.37|6157.37|6172.87|6172.87|6172.87|6172.87|6156.14|6156.14|0
1660202100000|2022-08-11 07:15:00|6218.13|6218.13|6214.25|6214.25|6225.62|6225.62|6214.25|6214.25|0
1660202400000|2022-08-11 07:20:00|6214.22|6214.22|6222.98|6222.98|6226.07|6226.07|6213.33|6213.33|0
1660202700000|2022-08-11 07:25:00|6222.74|6222.74|6191.5|6191.5|6222.96|6222.96|6190.44|6190.44|0
1660203000000|2022-08-11 07:30:00|6191.28|6191.28|6191.53|6191.53|6195.8|6195.8|6187.28|6187.28|0
1660203300000|2022-08-11 07:35:00|6191.37|6191.37|6200.02|6200.02|6202.33|6202.33|6189.58|6189.58|0
1660203600000|2022-08-11 07:40:00|6199.66|6199.66|6203.44|6203.44|6203.44|6203.44|6196.48|6196.48|0
1660203900000|2022-08-11 07:45:00|6202.72|6202.72|6222.05|6222.05|6222.05|6222.05|6202.72|6202.72|0
1660204200000|2022-08-11 07:50:00|6221.69|6221.69|6199.38|6199.38|6221.69|6221.69|6199.3|6199.3|0
1660204500000|2022-08-11 07:55:00|6199.54|6199.54|6208.71|6208.71|6209.62|6209.62|6197.61|6197.61|0
1660204800000|2022-08-11 08:00:00|6208.97|6208.97|6195.28|6195.28|6208.97|6208.97|6195.04|6195.04|0
1660205100000|2022-08-11 08:05:00|6194.84|6194.84|6182.42|6182.42|6194.84|6194.84|6180.97|6180.97|0
1660205400000|2022-08-11 08:10:00|6183.02|6183.02|6180.29|6180.29|6183.52|6183.52|6179.38|6179.38|0
1660205700000|2022-08-11 08:15:00|6180.36|6180.36|6185.29|6185.29|6185.48|6185.48|6180.36|6180.36|0
1660206000000|2022-08-11 08:20:00|6185.35|6185.35|6189.33|6189.33|6193.6|6193.6|6183.6|6183.6|0
1660206300000|2022-08-11 08:25:00|6189.69|6189.69|6194.21|6194.21|6198.52|6198.52|6188.48|6188.48|0
1660206600000|2022-08-11 08:30:00|6194.24|6194.24|6195.4|6195.4|6198.12|6198.12|6194.24|6194.24|0
1660206900000|2022-08-11 08:35:00|6195.5|6195.5|6205.86|6205.86|6206.41|6206.41|6195.5|6195.5|0
1660207200000|2022-08-11 08:40:00|6205.83|6205.83|6195.9|6195.9|6212.95|6212.95|6195.15|6195.15|0
1660207500000|2022-08-11 08:45:00|6195.87|6195.87|6197.64|6197.64|6198.31|6198.31|6195.13|6195.13|0
1660207800000|2022-08-11 08:50:00|6197.77|6197.77|6194.83|6194.83|6198.33|6198.33|6187.35|6187.35|0
1660208100000|2022-08-11 08:55:00|6195.55|6195.55|6212.29|6212.29|6212.76|6212.76|6194.29|6194.29|0
1660208400000|2022-08-11 09:00:00|6211.39|6211.39|6198.02|6198.02|6212|6212|6197.63|6197.63|0
1660208700000|2022-08-11 09:05:00|6197.67|6197.67|6206.88|6206.88|6206.88|6206.88|6193.57|6193.57|0
1660209000000|2022-08-11 09:10:00|6206.32|6206.32|6227.59|6227.59|6227.59|6227.59|6201.4|6201.4|0
1660209300000|2022-08-11 09:15:00|6226.16|6226.16|6223.49|6223.49|6231.49|6231.49|6218.96|6218.96|0
1660209600000|2022-08-11 09:20:00|6223.43|6223.43|6233|6233|6235.64|6235.64|6218.23|6218.23|0
1660209900000|2022-08-11 09:25:00|6233.09|6233.09|6229.4|6229.4|6233.15|6233.15|6221.08|6221.08|0
1660210200000|2022-08-11 09:30:00|6229.6|6229.6|6229.1|6229.1|6230.13|6230.13|6224.66|6224.66|0
1660210500000|2022-08-11 09:35:00|6229.04|6229.04|6233.19|6233.19|6236.33|6236.33|6228.98|6228.98|0
1660210800000|2022-08-11 09:40:00|6233.09|6233.09|6243.22|6243.22|6244.3|6244.3|6233.09|6233.09|0
1660211100000|2022-08-11 09:45:00|6242.87|6242.87|6253.3|6253.3|6256.28|6256.28|6240.7|6240.7|0
1660211400000|2022-08-11 09:50:00|6253.24|6253.24|6258.65|6258.65|6264.01|6264.01|6252.4|6252.4|0
1660211700000|2022-08-11 09:55:00|6258.68|6258.68|6248.63|6248.63|6261.66|6261.66|6248.63|6248.63|0
1660212000000|2022-08-11 10:00:00|6248.57|6248.57|6235.31|6235.31|6248.57|6248.57|6229.65|6229.65|0
1660212300000|2022-08-11 10:05:00|6235.44|6235.44|6235.83|6235.83|6237.72|6237.72|6229.26|6229.26|0
1660212600000|2022-08-11 10:10:00|6236.2|6236.2|6239.13|6239.13|6241.71|6241.71|6234.55|6234.55|0
1660212900000|2022-08-11 10:15:00|6238.24|6238.24|6243.25|6243.25|6243.25|6243.25|6234.3|6234.3|0
1660213200000|2022-08-11 10:20:00|6243.34|6243.34|6241.08|6241.08|6245.63|6245.63|6241.08|6241.08|0
1660213500000|2022-08-11 10:25:00|6240.7|6240.7|6242.95|6242.95|6245.11|6245.11|6239.61|6239.61|0
1660213800000|2022-08-11 10:30:00|6243.25|6243.25|6256.24|6256.24|6259.12|6259.12|6243.25|6243.25|0
1660214100000|2022-08-11 10:35:00|6256.18|6256.18|6266.35|6266.35|6266.42|6266.42|6254.86|6254.86|0
1660214400000|2022-08-11 10:40:00|6265.63|6265.63|6247.94|6247.94|6265.63|6265.63|6247.91|6247.91|0
1660214700000|2022-08-11 10:45:00|6247.82|6247.82|6251.06|6251.06|6252.61|6252.61|6247.76|6247.76|0
1660215000000|2022-08-11 10:50:00|6251.21|6251.21|6269.36|6269.36|6269.66|6269.66|6251.12|6251.12|0
1660215300000|2022-08-11 10:55:00|6269.72|6269.72|6264.97|6264.97|6269.94|6269.94|6264.97|6264.97|0
1660215600000|2022-08-11 11:00:00|6264.79|6264.79|6268.85|6268.85|6269.39|6269.39|6262.52|6262.52|0
1660215900000|2022-08-11 11:05:00|6268.49|6268.49|6267.91|6267.91|6268.54|6268.54|6265.16|6265.16|0
1660216200000|2022-08-11 11:10:00|6268.09|6268.09|6260.59|6260.59|6269.28|6269.28|6259.73|6259.73|0
1660216500000|2022-08-11 11:15:00|6260.84|6260.84|6261.87|6261.87|6265.24|6265.24|6259.53|6259.53|0
1660216800000|2022-08-11 11:20:00|6261.77|6261.77|6258.73|6258.73|6262.62|6262.62|6256.08|6256.08|0
1660217100000|2022-08-11 11:25:00|6259.45|6259.45|6259.13|6259.13|6260.1|6260.1|6256.99|6256.99|0
1660217400000|2022-08-11 11:30:00|6259.09|6259.09|6265.94|6265.94|6266.64|6266.64|6258.11|6258.11|0
1660217700000|2022-08-11 11:35:00|6265.87|6265.87|6265.24|6265.24|6266.08|6266.08|6262.86|6262.86|0
1660218000000|2022-08-11 11:40:00|6265.37|6265.37|6264.18|6264.18|6267.38|6267.38|6262.31|6262.31|0
1660218300000|2022-08-11 11:45:00|6264.21|6264.21|6260.38|6260.38|6264.96|6264.96|6260.38|6260.38|0
1660218600000|2022-08-11 11:50:00|6260.68|6260.68|6262.55|6262.55|6263.64|6263.64|6260.32|6260.32|0
1660218900000|2022-08-11 11:55:00|6262.49|6262.49|6263.25|6263.25|6264.98|6264.98|6261.85|6261.85|0
1660219200000|2022-08-11 12:00:00|6262.35|6262.35|6267.67|6267.67|6268.87|6268.87|6258.98|6258.98|0
1660219500000|2022-08-11 12:05:00|6267.8|6267.8|6273.74|6273.74|6273.74|6273.74|6267.09|6267.09|0
1660219800000|2022-08-11 12:10:00|6273.71|6273.71|6278.25|6278.25|6279.71|6279.71|6273.18|6273.18|0
1660220100000|2022-08-11 12:15:00|6277.53|6277.53|6285.15|6285.15|6285.17|6285.17|6276.69|6276.69|0
1660220400000|2022-08-11 12:20:00|6285.53|6285.53|6284.51|6284.51|6288.23|6288.23|6283.45|6283.45|0
1660220700000|2022-08-11 12:25:00|6283.91|6283.91|6284.35|6284.35|6284.75|6284.75|6282.3|6282.3|0
1660221000000|2022-08-11 12:30:00|6285.15|6285.15|6281.73|6281.73|6294.92|6294.92|6281.54|6281.54|0
1660221300000|2022-08-11 12:35:00|6278.74|6278.74|6283.79|6283.79|6287.94|6287.94|6271.27|6271.27|0
1660221600000|2022-08-11 12:40:00|6283.86|6283.86|6271.36|6271.36|6285.4|6285.4|6270.28|6270.28|0
1660221900000|2022-08-11 12:45:00|6272.44|6272.44|6271.79|6271.79|6272.63|6272.63|6264.39|6264.39|0
1660222200000|2022-08-11 12:50:00|6271.72|6271.72|6281.69|6281.69|6281.75|6281.75|6267.18|6267.18|0
1660222500000|2022-08-11 12:55:00|6280.86|6280.86|6279.09|6279.09|6282.68|6282.68|6277.64|6277.64|0
1660222800000|2022-08-11 13:00:00|6279.03|6279.03|6272.98|6272.98|6279.39|6279.39|6272.23|6272.23|0
1660223100000|2022-08-11 13:05:00|6273.7|6273.7|6269.12|6269.12|6274.75|6274.75|6268.31|6268.31|0
1660223400000|2022-08-11 13:10:00|6269.15|6269.15|6268.11|6268.11|6273.74|6273.74|6268.02|6268.02|0
1660223700000|2022-08-11 13:15:00|6268.04|6268.04|6257.89|6257.89|6268.04|6268.04|6257.89|6257.89|0
1660224000000|2022-08-11 13:20:00|6257.7|6257.7|6251.98|6251.98|6258.73|6258.73|6251.82|6251.82|0
1660224300000|2022-08-11 13:25:00|6251.95|6251.95|6267.37|6267.37|6267.76|6267.76|6251.59|6251.59|0
1660224600000|2022-08-11 13:30:00|6267.34|6267.34|6261.32|6261.32|6279|6279|6261.31|6261.31|0
1660224900000|2022-08-11 13:35:00|6258.81|6258.81|6266.36|6266.36|6267.98|6267.98|6255.96|6255.96|0
1660225200000|2022-08-11 13:40:00|6266.72|6266.72|6266.38|6266.38|6272.79|6272.79|6260.4|6260.4|0
1660225500000|2022-08-11 13:45:00|6266.29|6266.29|6267.25|6267.25|6272.77|6272.77|6265.06|6265.06|0
1660225800000|2022-08-11 13:50:00|6267.97|6267.97|6268.76|6268.76|6270.79|6270.79|6267.37|6267.37|0
1660226100000|2022-08-11 13:55:00|6268.95|6268.95|6259.56|6259.56|6270.49|6270.49|6258.28|6258.28|0
1660226400000|2022-08-11 14:00:00|6259.41|6259.41|6259.2|6259.2|6264.69|6264.69|6257.25|6257.25|0
1660226700000|2022-08-11 14:05:00|6259.14|6259.14|6262.91|6262.91|6264.1|6264.1|6258.91|6258.91|0
1660227000000|2022-08-11 14:10:00|6263.63|6263.63|6266.41|6266.41|6266.63|6266.63|6261.08|6261.08|0
1660227300000|2022-08-11 14:15:00|6266.38|6266.38|6256.6|6256.6|6266.38|6266.38|6256.23|6256.23|0
1660227600000|2022-08-11 14:20:00|6256.3|6256.3|6245.53|6245.53|6256.3|6256.3|6245.24|6245.24|0
1660227900000|2022-08-11 14:25:00|6245.44|6245.44|6252.3|6252.3|6257.24|6257.24|6245.25|6245.25|0
1660228200000|2022-08-11 14:30:00|6252.22|6252.22|6244.64|6244.64|6255.16|6255.16|6244.64|6244.64|0
1660228500000|2022-08-11 14:35:00|6244.04|6244.04|6232.3|6232.3|6244.04|6244.04|6232.17|6232.17|0
1660228800000|2022-08-11 14:40:00|6232.43|6232.43|6232.21|6232.21|6232.81|6232.81|6222.72|6222.72|0
1660229100000|2022-08-11 14:45:00|6232.44|6232.44|6237.73|6237.73|6237.73|6237.73|6231.46|6231.46|0
1660229400000|2022-08-11 14:50:00|6237.01|6237.01|6239.79|6239.79|6242.33|6242.33|6236.84|6236.84|0
1660229700000|2022-08-11 14:55:00|6239.97|6239.97|6243.13|6243.13|6246.05|6246.05|6238.21|6238.21|0
1660230000000|2022-08-11 15:00:00|6243.23|6243.23|6235.25|6235.25|6244.2|6244.2|6235.12|6235.12|0
1660230300000|2022-08-11 15:05:00|6235.19|6235.19|6224.08|6224.08|6235.45|6235.45|6220.02|6220.02|0
1660230600000|2022-08-11 15:10:00|6223.56|6223.56|6217.3|6217.3|6225.98|6225.98|6213.32|6213.32|0
1660230900000|2022-08-11 15:15:00|6217.23|6217.23|6210.63|6210.63|6220.3|6220.3|6210.51|6210.51|0
1660231200000|2022-08-11 15:20:00|6210.56|6210.56|6223.34|6223.34|6223.65|6223.65|6209.85|6209.85|0
1660231500000|2022-08-11 15:25:00|6223.28|6223.28|6217.6|6217.6|6223.28|6223.28|6215.54|6215.54|0
1660288500000|2022-08-12 07:15:00|6334.62|6334.62|6370.05|6370.05|6373.46|6373.46|6334.27|6334.27|0
1660288800000|2022-08-12 07:20:00|6371.84|6371.84|6392.03|6392.03|6392.49|6392.49|6363.98|6363.98|0
1660289100000|2022-08-12 07:25:00|6389.34|6389.34|6399.58|6399.58|6405.67|6405.67|6389.14|6389.14|0
1660289400000|2022-08-12 07:30:00|6399.69|6399.69|6390.57|6390.57|6399.69|6399.69|6385.95|6385.95|0
1660289700000|2022-08-12 07:35:00|6394.16|6394.16|6377.65|6377.65|6394.16|6394.16|6373.03|6373.03|0
1660290000000|2022-08-12 07:40:00|6377.2|6377.2|6369.44|6369.44|6382.92|6382.92|6362|6362|0
1660290300000|2022-08-12 07:45:00|6369.9|6369.9|6381.87|6381.87|6388.85|6388.85|6369.31|6369.31|0
1660290600000|2022-08-12 07:50:00|6382.47|6382.47|6411.93|6411.93|6417.76|6417.76|6382.09|6382.09|0
1660290900000|2022-08-12 07:55:00|6410.38|6410.38|6409.86|6409.86|6412.55|6412.55|6400.4|6400.4|0
1660291200000|2022-08-12 08:00:00|6409.66|6409.66|6419.3|6419.3|6424.89|6424.89|6409.66|6409.66|0
1660291500000|2022-08-12 08:05:00|6420.2|6420.2|6410.45|6410.45|6420.8|6420.8|6405.36|6405.36|0
1660291800000|2022-08-12 08:10:00|6410.47|6410.47|6414.76|6414.76|6417.04|6417.04|6406.75|6406.75|0
1660292100000|2022-08-12 08:15:00|6415.08|6415.08|6426.25|6426.25|6432.73|6432.73|6414.21|6414.21|0
1660292400000|2022-08-12 08:20:00|6426.5|6426.5|6420.83|6420.83|6430.85|6430.85|6420.3|6420.3|0
1660292700000|2022-08-12 08:25:00|6421.73|6421.73|6424.9|6424.9|6427.39|6427.39|6420.27|6420.27|0
1660293000000|2022-08-12 08:30:00|6425.8|6425.8|6433.43|6433.43|6442.18|6442.18|6425.8|6425.8|0
1660293300000|2022-08-12 08:35:00|6433.66|6433.66|6436.97|6436.97|6437.17|6437.17|6429.77|6429.77|0
1660293600000|2022-08-12 08:40:00|6437.87|6437.87|6451.34|6451.34|6452.65|6452.65|6431.35|6431.35|0
1660293900000|2022-08-12 08:45:00|6451.53|6451.53|6445.9|6445.9|6451.84|6451.84|6443.7|6443.7|0
1660294200000|2022-08-12 08:50:00|6446.8|6446.8|6463.33|6463.33|6465.74|6465.74|6446.8|6446.8|0
1660294500000|2022-08-12 08:55:00|6463.28|6463.28|6452.46|6452.46|6463.28|6463.28|6451.2|6451.2|0
1660294800000|2022-08-12 09:00:00|6452.35|6452.35|6452.55|6452.55|6455.63|6455.63|6451.74|6451.74|0
1660295100000|2022-08-12 09:05:00|6452.62|6452.62|6444.31|6444.31|6454.34|6454.34|6436.45|6436.45|0
1660295400000|2022-08-12 09:10:00|6443.41|6443.41|6450.23|6450.23|6451.38|6451.38|6443.41|6443.41|0
1660295700000|2022-08-12 09:15:00|6449.93|6449.93|6451.83|6451.83|6451.83|6451.83|6441.03|6441.03|0
1660296000000|2022-08-12 09:20:00|6452.12|6452.12|6468.9|6468.9|6474.62|6474.62|6451.91|6451.91|0
1660296300000|2022-08-12 09:25:00|6469.2|6469.2|6464.64|6464.64|6469.58|6469.58|6461.54|6461.54|0
1660296600000|2022-08-12 09:30:00|6464.16|6464.16|6467.61|6467.61|6468.06|6468.06|6460.77|6460.77|0
1660296900000|2022-08-12 09:35:00|6468.36|6468.36|6473.14|6473.14|6476.56|6476.56|6466.32|6466.32|0
1660297200000|2022-08-12 09:40:00|6473.33|6473.33|6463.07|6463.07|6474.03|6474.03|6463.07|6463.07|0
1660297500000|2022-08-12 09:45:00|6462.32|6462.32|6449.66|6449.66|6462.32|6462.32|6449.19|6449.19|0
1660297800000|2022-08-12 09:50:00|6449.56|6449.56|6460.55|6460.55|6460.55|6460.55|6439.77|6439.77|0
1660298100000|2022-08-12 09:55:00|6461.45|6461.45|6465.68|6465.68|6465.68|6465.68|6458.07|6458.07|0
1660298400000|2022-08-12 10:00:00|6465.45|6465.45|6463.87|6463.87|6465.72|6465.72|6455.79|6455.79|0
1660298700000|2022-08-12 10:05:00|6462.08|6462.08|6471.94|6471.94|6472.84|6472.84|6461.78|6461.78|0
1660299000000|2022-08-12 10:10:00|6471.56|6471.56|6464.17|6464.17|6472.96|6472.96|6460.97|6460.97|0
1660299300000|2022-08-12 10:15:00|6464.04|6464.04|6464.16|6464.16|6471.37|6471.37|6463.15|6463.15|0
1660299600000|2022-08-12 10:20:00|6463.89|6463.89|6459.68|6459.68|6464.06|6464.06|6456.92|6456.92|0
1660299900000|2022-08-12 10:25:00|6459.98|6459.98|6470.61|6470.61|6474.55|6474.55|6459.98|6459.98|0
1660300200000|2022-08-12 10:30:00|6470.52|6470.52|6465.66|6465.66|6471.97|6471.97|6465.66|6465.66|0
1660300500000|2022-08-12 10:35:00|6465.95|6465.95|6456.85|6456.85|6467.61|6467.61|6456.85|6456.85|0
1660300800000|2022-08-12 10:40:00|6455.96|6455.96|6454.96|6454.96|6459.8|6459.8|6446.8|6446.8|0
1660301100000|2022-08-12 10:45:00|6455.26|6455.26|6459.84|6459.84|6462.85|6462.85|6455.26|6455.26|0
1660301400000|2022-08-12 10:50:00|6459.64|6459.64|6461.37|6461.37|6462.77|6462.77|6452.98|6452.98|0
1660301700000|2022-08-12 10:55:00|6460.99|6460.99|6460.87|6460.87|6461.35|6461.35|6458.21|6458.21|0
1660302000000|2022-08-12 11:00:00|6460.57|6460.57|6461.11|6461.11|6461.2|6461.2|6457.56|6457.56|0
1660302300000|2022-08-12 11:05:00|6462.01|6462.01|6462.34|6462.34|6462.81|6462.81|6458.72|6458.72|0
1660302600000|2022-08-12 11:10:00|6462.49|6462.49|6459.46|6459.46|6469.55|6469.55|6459.01|6459.01|0
1660302900000|2022-08-12 11:15:00|6459.28|6459.28|6455.76|6455.76|6459.28|6459.28|6454.86|6454.86|0
1660303200000|2022-08-12 11:20:00|6455.55|6455.55|6458.24|6458.24|6459.93|6459.93|6454.12|6454.12|0
1660303500000|2022-08-12 11:25:00|6458.06|6458.06|6463.22|6463.22|6463.44|6463.44|6458.06|6458.06|0
1660303800000|2022-08-12 11:30:00|6463.4|6463.4|6465.42|6465.42|6466.09|6466.09|6458.39|6458.39|0
1660304100000|2022-08-12 11:35:00|6465.48|6465.48|6459.92|6459.92|6467.72|6467.72|6457.61|6457.61|0
1660304400000|2022-08-12 11:40:00|6460|6460|6455.72|6455.72|6460.38|6460.38|6455.72|6455.72|0
1660304700000|2022-08-12 11:45:00|6455.42|6455.42|6447.82|6447.82|6456.81|6456.81|6447.57|6447.57|0
1660305000000|2022-08-12 11:50:00|6447.76|6447.76|6450.66|6450.66|6450.74|6450.74|6442.14|6442.14|0
1660305300000|2022-08-12 11:55:00|6451.04|6451.04|6449.5|6449.5|6453.87|6453.87|6446.7|6446.7|0
1660305600000|2022-08-12 12:00:00|6449.31|6449.31|6452.4|6452.4|6452.47|6452.47|6449.31|6449.31|0
1660305900000|2022-08-12 12:05:00|6450.6|6450.6|6448.34|6448.34|6452.47|6452.47|6447.17|6447.17|0
1660306200000|2022-08-12 12:10:00|6448.28|6448.28|6453.67|6453.67|6454.25|6454.25|6447.9|6447.9|0
1660306500000|2022-08-12 12:15:00|6454.26|6454.26|6450.53|6450.53|6456.69|6456.69|6449.88|6449.88|0
1660306800000|2022-08-12 12:20:00|6450.43|6450.43|6450.92|6450.92|6451.01|6451.01|6449.06|6449.06|0
1660307100000|2022-08-12 12:25:00|6450.82|6450.82|6445.55|6445.55|6451.35|6451.35|6441.32|6441.32|0
1660307400000|2022-08-12 12:30:00|6445.47|6445.47|6456.58|6456.58|6456.7|6456.7|6445.47|6445.47|0
1660307700000|2022-08-12 12:35:00|6456.81|6456.81|6458.52|6458.52|6458.82|6458.82|6455.79|6455.79|0
1660308000000|2022-08-12 12:40:00|6458.63|6458.63|6461.08|6461.08|6461.52|6461.52|6454.86|6454.86|0
1660308300000|2022-08-12 12:45:00|6460.96|6460.96|6462.26|6462.26|6462.72|6462.72|6456.22|6456.22|0
1660308600000|2022-08-12 12:50:00|6462.35|6462.35|6464.09|6464.09|6468.12|6468.12|6461.77|6461.77|0
1660308900000|2022-08-12 12:55:00|6464.98|6464.98|6470.45|6470.45|6473.03|6473.03|6464.73|6464.73|0
1660309200000|2022-08-12 13:00:00|6471.34|6471.34|6470.17|6470.17|6471.64|6471.64|6468.41|6468.41|0
1660309500000|2022-08-12 13:05:00|6470.36|6470.36|6462.57|6462.57|6471.63|6471.63|6461.01|6461.01|0
1660309800000|2022-08-12 13:10:00|6462.42|6462.42|6469.09|6469.09|6469.84|6469.84|6460.93|6460.93|0
1660310100000|2022-08-12 13:15:00|6468.2|6468.2|6467.27|6467.27|6468.27|6468.27|6462.79|6462.79|0
1660310400000|2022-08-12 13:20:00|6467.45|6467.45|6461.93|6461.93|6467.9|6467.9|6460.96|6460.96|0
1660310700000|2022-08-12 13:25:00|6462.08|6462.08|6466.51|6466.51|6466.51|6466.51|6461.75|6461.75|0
1660311000000|2022-08-12 13:30:00|6466.57|6466.57|6451.05|6451.05|6468.48|6468.48|6446.47|6446.47|0
1660311300000|2022-08-12 13:35:00|6450.84|6450.84|6459.57|6459.57|6461.74|6461.74|6443.3|6443.3|0
1660311600000|2022-08-12 13:40:00|6459.42|6459.42|6464.12|6464.12|6466.99|6466.99|6459.42|6459.42|0
1660311900000|2022-08-12 13:45:00|6464.05|6464.05|6461.46|6461.46|6470.42|6470.42|6460.72|6460.72|0
1660312200000|2022-08-12 13:50:00|6462.36|6462.36|6460.12|6460.12|6468.29|6468.29|6460.12|6460.12|0
1660312500000|2022-08-12 13:55:00|6459.63|6459.63|6460.9|6460.9|6461.14|6461.14|6455.82|6455.82|0
1660312800000|2022-08-12 14:00:00|6461.2|6461.2|6466.77|6466.77|6469.05|6469.05|6449.07|6449.07|0
1660313100000|2022-08-12 14:05:00|6467.15|6467.15|6464.18|6464.18|6472.51|6472.51|6461.35|6461.35|0
1660313400000|2022-08-12 14:10:00|6463.95|6463.95|6477.95|6477.95|6487.3|6487.3|6463.24|6463.24|0
1660313700000|2022-08-12 14:15:00|6477.89|6477.89|6487.15|6487.15|6489.99|6489.99|6477.82|6477.82|0
1660314000000|2022-08-12 14:20:00|6488.95|6488.95|6486.34|6486.34|6488.95|6488.95|6482.92|6482.92|0
1660314300000|2022-08-12 14:25:00|6486.31|6486.31|6487.91|6487.91|6492.33|6492.33|6482.43|6482.43|0
1660314600000|2022-08-12 14:30:00|6487.01|6487.01|6485.65|6485.65|6492.35|6492.35|6482.81|6482.81|0
1660314900000|2022-08-12 14:35:00|6485.88|6485.88|6469.52|6469.52|6487.36|6487.36|6469.43|6469.43|0
1660315200000|2022-08-12 14:40:00|6469.44|6469.44|6479.55|6479.55|6480.11|6480.11|6468.5|6468.5|0
1660315500000|2022-08-12 14:45:00|6479.7|6479.7|6482.08|6482.08|6482.88|6482.88|6477.66|6477.66|0
1660315800000|2022-08-12 14:50:00|6482.97|6482.97|6493.38|6493.38|6493.38|6493.38|6482.97|6482.97|0
1660316100000|2022-08-12 14:55:00|6493.44|6493.44|6501.98|6501.98|6503.41|6503.41|6492.62|6492.62|0
1660316400000|2022-08-12 15:00:00|6501.53|6501.53|6505.54|6505.54|6508.58|6508.58|6496.55|6496.55|0
1660316700000|2022-08-12 15:05:00|6505.51|6505.51|6503.76|6503.76|6511.3|6511.3|6501.37|6501.37|0
1660317000000|2022-08-12 15:10:00|6503.67|6503.67|6517.28|6517.28|6517.49|6517.49|6503.67|6503.67|0
1660317300000|2022-08-12 15:15:00|6516.91|6516.91|6525.21|6525.21|6525.31|6525.31|6515.46|6515.46|0
1660317600000|2022-08-12 15:20:00|6525.81|6525.81|6524.15|6524.15|6529.24|6529.24|6523.46|6523.46|0
1660317900000|2022-08-12 15:25:00|6524.22|6524.22|6520.73|6520.73|6529.9|6529.9|6519.34|6519.34|0
1660547700000|2022-08-15 07:15:00|6533.19|6533.19|6522.92|6522.92|6535.88|6535.88|6521.94|6521.94|0
1660548000000|2022-08-15 07:20:00|6523.22|6523.22|6512.1|6512.1|6523.22|6523.22|6505.59|6505.59|0
1660548300000|2022-08-15 07:25:00|6511.2|6511.2|6519.15|6519.15|6519.99|6519.99|6510.73|6510.73|0
1660548600000|2022-08-15 07:30:00|6518.25|6518.25|6515.15|6515.15|6526.08|6526.08|6515.09|6515.09|0
1660548900000|2022-08-15 07:35:00|6515.45|6515.45|6504.1|6504.1|6515.45|6515.45|6500.94|6500.94|0
1660549200000|2022-08-15 07:40:00|6503.61|6503.61|6523.77|6523.77|6523.9|6523.9|6502.18|6502.18|0
1660549500000|2022-08-15 07:45:00|6523.9|6523.9|6534.55|6534.55|6540.69|6540.69|6523.9|6523.9|0
1660549800000|2022-08-15 07:50:00|6534.62|6534.62|6519.37|6519.37|6534.62|6534.62|6518.08|6518.08|0
1660550100000|2022-08-15 07:55:00|6519.55|6519.55|6525.57|6525.57|6526.88|6526.88|6517.03|6517.03|0
1660550400000|2022-08-15 08:00:00|6525.7|6525.7|6526.56|6526.56|6526.65|6526.65|6521.38|6521.38|0
1660550700000|2022-08-15 08:05:00|6526.93|6526.93|6527.42|6527.42|6530.71|6530.71|6526.93|6526.93|0
1660551000000|2022-08-15 08:10:00|6527.61|6527.61|6528.06|6528.06|6529.54|6529.54|6525.12|6525.12|0
1660551300000|2022-08-15 08:15:00|6528.44|6528.44|6523.48|6523.48|6529.06|6529.06|6521.89|6521.89|0
1660551600000|2022-08-15 08:20:00|6523.9|6523.9|6521.4|6521.4|6524.1|6524.1|6519.67|6519.67|0
1660551900000|2022-08-15 08:25:00|6520.99|6520.99|6511.11|6511.11|6520.99|6520.99|6510.51|6510.51|0
1660552200000|2022-08-15 08:30:00|6512.01|6512.01|6527.85|6527.85|6527.85|6527.85|6512.01|6512.01|0
1660552500000|2022-08-15 08:35:00|6527.55|6527.55|6536.26|6536.26|6536.26|6536.26|6523.3|6523.3|0
1660552800000|2022-08-15 08:40:00|6536.86|6536.86|6538.05|6538.05|6541.18|6541.18|6534.59|6534.59|0
1660553100000|2022-08-15 08:45:00|6537.75|6537.75|6542.02|6542.02|6543.98|6543.98|6535.47|6535.47|0
1660553400000|2022-08-15 08:50:00|6542.25|6542.25|6546.08|6546.08|6547.08|6547.08|6542.25|6542.25|0
1660553700000|2022-08-15 08:55:00|6546.38|6546.38|6543.13|6543.13|6547.51|6547.51|6542.47|6542.47|0
1660554000000|2022-08-15 09:00:00|6543.31|6543.31|6556.67|6556.67|6559.38|6559.38|6543.31|6543.31|0
1660554300000|2022-08-15 09:05:00|6555.77|6555.77|6555.97|6555.97|6556.53|6556.53|6553.32|6553.32|0
1660554600000|2022-08-15 09:10:00|6556.19|6556.19|6561.76|6561.76|6563.62|6563.62|6556.05|6556.05|0
1660554900000|2022-08-15 09:15:00|6561.2|6561.2|6563.42|6563.42|6565.37|6565.37|6561.15|6561.15|0
1660555200000|2022-08-15 09:20:00|6563.12|6563.12|6563.79|6563.79|6566.34|6566.34|6559.28|6559.28|0
1660555500000|2022-08-15 09:25:00|6563.64|6563.64|6564.16|6564.16|6564.82|6564.82|6559.38|6559.38|0
1660555800000|2022-08-15 09:30:00|6563.27|6563.27|6566.73|6566.73|6570.03|6570.03|6562.37|6562.37|0
1660556100000|2022-08-15 09:35:00|6567.11|6567.11|6567.63|6567.63|6571.69|6571.69|6566.27|6566.27|0
1660556400000|2022-08-15 09:40:00|6567.43|6567.43|6549.05|6549.05|6567.43|6567.43|6548.74|6548.74|0
1660556700000|2022-08-15 09:45:00|6548.67|6548.67|6548.07|6548.07|6548.67|6548.67|6539.81|6539.81|0
1660557000000|2022-08-15 09:50:00|6548.25|6548.25|6560.14|6560.14|6560.16|6560.16|6547.91|6547.91|0
1660557300000|2022-08-15 09:55:00|6559.84|6559.84|6560.82|6560.82|6561.33|6561.33|6557.42|6557.42|0
1660557600000|2022-08-15 10:00:00|6560.9|6560.9|6556.84|6556.84|6561.46|6561.46|6556.84|6556.84|0
1660557900000|2022-08-15 10:05:00|6556.65|6556.65|6556.13|6556.13|6559.36|6559.36|6552.41|6552.41|0
1660558200000|2022-08-15 10:10:00|6555.23|6555.23|6548.14|6548.14|6556.21|6556.21|6547.85|6547.85|0
1660558500000|2022-08-15 10:15:00|6547.58|6547.58|6541.44|6541.44|6547.58|6547.58|6541.08|6541.08|0
1660558800000|2022-08-15 10:20:00|6541.24|6541.24|6537.65|6537.65|6542.02|6542.02|6534.94|6534.94|0
1660559100000|2022-08-15 10:25:00|6537.73|6537.73|6533.12|6533.12|6538.14|6538.14|6533.12|6533.12|0
1660559400000|2022-08-15 10:30:00|6532.74|6532.74|6533.38|6533.38|6534.78|6534.78|6532.18|6532.18|0
1660559700000|2022-08-15 10:35:00|6533.68|6533.68|6532.62|6532.62|6538.91|6538.91|6532.62|6532.62|0
1660560000000|2022-08-15 10:40:00|6532.47|6532.47|6532.26|6532.26|6534.21|6534.21|6531.52|6531.52|0
1660560300000|2022-08-15 10:45:00|6532.29|6532.29|6539.63|6539.63|6539.63|6539.63|6532.19|6532.19|0
1660560600000|2022-08-15 10:50:00|6539.47|6539.47|6541.42|6541.42|6543.47|6543.47|6539.32|6539.32|0
1660560900000|2022-08-15 10:55:00|6541.49|6541.49|6542.49|6542.49|6544.89|6544.89|6540.8|6540.8|0
1660561200000|2022-08-15 11:00:00|6542.84|6542.84|6541.83|6541.83|6544.94|6544.94|6541.83|6541.83|0
1660561500000|2022-08-15 11:05:00|6541.86|6541.86|6542.16|6542.16|6542.19|6542.19|6539.94|6539.94|0
1660561800000|2022-08-15 11:10:00|6542.24|6542.24|6545.32|6545.32|6547.19|6547.19|6541.99|6541.99|0
1660562100000|2022-08-15 11:15:00|6545.69|6545.69|6536.69|6536.69|6546.26|6546.26|6535.9|6535.9|0
1660562400000|2022-08-15 11:20:00|6536.97|6536.97|6537.58|6537.58|6538.55|6538.55|6535.35|6535.35|0
1660562700000|2022-08-15 11:25:00|6537.37|6537.37|6543.49|6543.49|6543.49|6543.49|6537.29|6537.29|0
1660563000000|2022-08-15 11:30:00|6543.18|6543.18|6540.77|6540.77|6543.27|6543.27|6539.27|6539.27|0
1660563300000|2022-08-15 11:35:00|6540.64|6540.64|6541.94|6541.94|6542.32|6542.32|6539.26|6539.26|0
1660563600000|2022-08-15 11:40:00|6542.32|6542.32|6545.08|6545.08|6548.39|6548.39|6541.19|6541.19|0
1660563900000|2022-08-15 11:45:00|6544.9|6544.9|6543.08|6543.08|6544.9|6544.9|6541.3|6541.3|0
1660564200000|2022-08-15 11:50:00|6543.41|6543.41|6532.92|6532.92|6543.48|6543.48|6532.92|6532.92|0
1660564500000|2022-08-15 11:55:00|6533.05|6533.05|6539.53|6539.53|6540.14|6540.14|6530.73|6530.73|0
1660564800000|2022-08-15 12:00:00|6539.27|6539.27|6531.04|6531.04|6539.49|6539.49|6530.84|6530.84|0
1660565100000|2022-08-15 12:05:00|6531.26|6531.26|6529.38|6529.38|6531.26|6531.26|6525.99|6525.99|0
1660565400000|2022-08-15 12:10:00|6529.41|6529.41|6539.26|6539.26|6539.26|6539.26|6529.41|6529.41|0
1660565700000|2022-08-15 12:15:00|6539.24|6539.24|6540.97|6540.97|6541.46|6541.46|6537.94|6537.94|0
1660566000000|2022-08-15 12:20:00|6540.94|6540.94|6541.88|6541.88|6544.35|6544.35|6540.9|6540.9|0
1660566300000|2022-08-15 12:25:00|6542.09|6542.09|6551.18|6551.18|6551.53|6551.53|6542|6542|0
1660566600000|2022-08-15 12:30:00|6551.09|6551.09|6550.36|6550.36|6557.09|6557.09|6550.22|6550.22|0
1660566900000|2022-08-15 12:35:00|6550.06|6550.06|6548.6|6548.6|6550.36|6550.36|6545.63|6545.63|0
1660567200000|2022-08-15 12:40:00|6548.89|6548.89|6543.73|6543.73|6550.39|6550.39|6543.28|6543.28|0
1660567500000|2022-08-15 12:45:00|6544.48|6544.48|6536.21|6536.21|6546.93|6546.93|6536.21|6536.21|0
1660567800000|2022-08-15 12:50:00|6536.18|6536.18|6546.8|6546.8|6549.86|6549.86|6536.11|6536.11|0
1660568100000|2022-08-15 12:55:00|6546.18|6546.18|6547.03|6547.03|6549.6|6549.6|6545.35|6545.35|0
1660568400000|2022-08-15 13:00:00|6547.31|6547.31|6554.67|6554.67|6555.86|6555.86|6547.31|6547.31|0
1660568700000|2022-08-15 13:05:00|6554.9|6554.9|6556.54|6556.54|6557.56|6557.56|6554.37|6554.37|0
1660569000000|2022-08-15 13:10:00|6556.63|6556.63|6557.13|6557.13|6557.29|6557.29|6551.56|6551.56|0
1660569300000|2022-08-15 13:15:00|6557.38|6557.38|6560.63|6560.63|6562.5|6562.5|6557.05|6557.05|0
1660569600000|2022-08-15 13:20:00|6560.81|6560.81|6559.6|6559.6|6560.81|6560.81|6557.95|6557.95|0
1660569900000|2022-08-15 13:25:00|6559.45|6559.45|6565.75|6565.75|6568.1|6568.1|6558.27|6558.27|0
1660570200000|2022-08-15 13:30:00|6565.59|6565.59|6569.86|6569.86|6570.67|6570.67|6559.04|6559.04|0
1660570500000|2022-08-15 13:35:00|6571.75|6571.75|6567.75|6567.75|6574.2|6574.2|6566.77|6566.77|0
1660570800000|2022-08-15 13:40:00|6567.84|6567.84|6565|6565|6568.39|6568.39|6556.47|6556.47|0
1660571100000|2022-08-15 13:45:00|6565.09|6565.09|6567.75|6567.75|6572.87|6572.87|6565.04|6565.04|0
1660571400000|2022-08-15 13:50:00|6567.97|6567.97|6583.35|6583.35|6583.35|6583.35|6567.88|6567.88|0
1660571700000|2022-08-15 13:55:00|6583.56|6583.56|6589.37|6589.37|6590.13|6590.13|6583.56|6583.56|0
1660572000000|2022-08-15 14:00:00|6589.07|6589.07|6585.38|6585.38|6589.27|6589.27|6581.71|6581.71|0
1660572300000|2022-08-15 14:05:00|6585.47|6585.47|6579.75|6579.75|6585.47|6585.47|6577.44|6577.44|0
1660572600000|2022-08-15 14:10:00|6579.6|6579.6|6567.54|6567.54|6580.51|6580.51|6560.06|6560.06|0
1660572900000|2022-08-15 14:15:00|6567.72|6567.72|6568.93|6568.93|6569.9|6569.9|6563.29|6563.29|0
1660573200000|2022-08-15 14:20:00|6568.83|6568.83|6566.41|6566.41|6568.83|6568.83|6557.78|6557.78|0
1660573500000|2022-08-15 14:25:00|6565.51|6565.51|6564.86|6564.86|6566.72|6566.72|6561.37|6561.37|0
1660573800000|2022-08-15 14:30:00|6564.63|6564.63|6583.95|6583.95|6583.95|6583.95|6564.17|6564.17|0
1660574100000|2022-08-15 14:35:00|6583.06|6583.06|6580.2|6580.2|6585.93|6585.93|6577.88|6577.88|0
1660574400000|2022-08-15 14:40:00|6579.83|6579.83|6584.21|6584.21|6590.53|6590.53|6579.52|6579.52|0
1660574700000|2022-08-15 14:45:00|6584.07|6584.07|6577.96|6577.96|6584.96|6584.96|6577.96|6577.96|0
1660575000000|2022-08-15 14:50:00|6577.66|6577.66|6575.27|6575.27|6577.75|6577.75|6572.8|6572.8|0
1660575300000|2022-08-15 14:55:00|6574.85|6574.85|6576.82|6576.82|6577.1|6577.1|6569.59|6569.59|0
1660575600000|2022-08-15 15:00:00|6576.75|6576.75|6578.79|6578.79|6582.81|6582.81|6574.62|6574.62|0
1660575900000|2022-08-15 15:05:00|6578.6|6578.6|6580.88|6580.88|6584.95|6584.95|6578.6|6578.6|0
1660576200000|2022-08-15 15:10:00|6580.95|6580.95|6569.51|6569.51|6580.95|6580.95|6564.64|6564.64|0
1660576500000|2022-08-15 15:15:00|6569.66|6569.66|6573.67|6573.67|6575.67|6575.67|6569.59|6569.59|0
1660576800000|2022-08-15 15:20:00|6573.45|6573.45|6577.41|6577.41|6577.75|6577.75|6570.87|6570.87|0
1660577100000|2022-08-15 15:25:00|6576.51|6576.51|6580.13|6580.13|6580.33|6580.33|6572.26|6572.26|0
1660634100000|2022-08-16 07:15:00|6599.32|6599.32|6596.19|6596.19|6599.87|6599.87|6591.2|6591.2|0
1660634400000|2022-08-16 07:20:00|6596.34|6596.34|6590.06|6590.06|6599.79|6599.79|6588.87|6588.87|0
1660634700000|2022-08-16 07:25:00|6590.66|6590.66|6574.56|6574.56|6591.2|6591.2|6574|6574|0
1660635000000|2022-08-16 07:30:00|6574.33|6574.33|6595.69|6595.69|6595.69|6595.69|6573.72|6573.72|0
1660635300000|2022-08-16 07:35:00|6595.78|6595.78|6586.23|6586.23|6595.87|6595.87|6580.08|6580.08|0
1660635600000|2022-08-16 07:40:00|6586.08|6586.08|6573.78|6573.78|6586.08|6586.08|6573.41|6573.41|0
1660635900000|2022-08-16 07:45:00|6574.15|6574.15|6574.41|6574.41|6583.93|6583.93|6573.51|6573.51|0
1660636200000|2022-08-16 07:50:00|6574.57|6574.57|6586.45|6586.45|6586.57|6586.57|6573.46|6573.46|0
1660636500000|2022-08-16 07:55:00|6586.51|6586.51|6599.94|6599.94|6599.94|6599.94|6585.94|6585.94|0
1660636800000|2022-08-16 08:00:00|6600.84|6600.84|6600.21|6600.21|6601.67|6601.67|6596.49|6596.49|0
1660637100000|2022-08-16 08:05:00|6600.51|6600.51|6610.98|6610.98|6612.53|6612.53|6597.16|6597.16|0
1660637400000|2022-08-16 08:10:00|6611.38|6611.38|6606.34|6606.34|6611.65|6611.65|6604.5|6604.5|0
1660637700000|2022-08-16 08:15:00|6605.59|6605.59|6602.78|6602.78|6605.59|6605.59|6600.22|6600.22|0
1660638000000|2022-08-16 08:20:00|6603.09|6603.09|6608.16|6608.16|6609.88|6609.88|6603.09|6603.09|0
1660638300000|2022-08-16 08:25:00|6609.06|6609.06|6611.61|6611.61|6612.74|6612.74|6609.06|6609.06|0
1660638600000|2022-08-16 08:30:00|6611.9|6611.9|6615.44|6615.44|6616.14|6616.14|6611.61|6611.61|0
1660638900000|2022-08-16 08:35:00|6615.52|6615.52|6620.06|6620.06|6624.58|6624.58|6615.41|6615.41|0
1660639200000|2022-08-16 08:40:00|6620.26|6620.26|6622.2|6622.2|6626.13|6626.13|6619.88|6619.88|0
1660639500000|2022-08-16 08:45:00|6622.46|6622.46|6626.98|6626.98|6626.98|6626.98|6622.16|6622.16|0
1660639800000|2022-08-16 08:50:00|6627.17|6627.17|6626.44|6626.44|6630.1|6630.1|6626.04|6626.04|0
1660640100000|2022-08-16 08:55:00|6625.54|6625.54|6622.25|6622.25|6625.54|6625.54|6620.41|6620.41|0
1660640400000|2022-08-16 09:00:00|6622.55|6622.55|6609.67|6609.67|6622.55|6622.55|6609.67|6609.67|0
1660640700000|2022-08-16 09:05:00|6609.76|6609.76|6604.88|6604.88|6611.56|6611.56|6604.3|6604.3|0
1660641000000|2022-08-16 09:10:00|6604.97|6604.97|6610.57|6610.57|6610.57|6610.57|6602.9|6602.9|0
1660641300000|2022-08-16 09:15:00|6610.44|6610.44|6620.75|6620.75|6622.1|6622.1|6610.44|6610.44|0
1660641600000|2022-08-16 09:20:00|6620.54|6620.54|6630.37|6630.37|6630.37|6630.37|6620.34|6620.34|0
1660641900000|2022-08-16 09:25:00|6630.58|6630.58|6629.24|6629.24|6633.13|6633.13|6626.61|6626.61|0
1660642200000|2022-08-16 09:30:00|6628.34|6628.34|6620.48|6620.48|6628.58|6628.58|6620.48|6620.48|0
1660642500000|2022-08-16 09:35:00|6620.26|6620.26|6616.15|6616.15|6620.26|6620.26|6615.53|6615.53|0
1660642800000|2022-08-16 09:40:00|6616.06|6616.06|6617.47|6617.47|6617.47|6617.47|6614.47|6614.47|0
1660643100000|2022-08-16 09:45:00|6617.41|6617.41|6617.18|6617.18|6619.45|6619.45|6617.18|6617.18|0
1660643400000|2022-08-16 09:50:00|6617.37|6617.37|6612.08|6612.08|6619.39|6619.39|6611.8|6611.8|0
1660643700000|2022-08-16 09:55:00|6611.87|6611.87|6607.68|6607.68|6615.07|6615.07|6607.62|6607.62|0
1660644000000|2022-08-16 10:00:00|6607.6|6607.6|6611.23|6611.23|6612.11|6612.11|6607.19|6607.19|0
1660644300000|2022-08-16 10:05:00|6611.36|6611.36|6604.04|6604.04|6612.1|6612.1|6604.04|6604.04|0
1660644600000|2022-08-16 10:10:00|6604.94|6604.94|6613.65|6613.65|6613.77|6613.77|6604.59|6604.59|0
1660644900000|2022-08-16 10:15:00|6613.74|6613.74|6615.42|6615.42|6615.42|6615.42|6607.37|6607.37|0
1660645200000|2022-08-16 10:20:00|6615.49|6615.49|6617.68|6617.68|6619.48|6619.48|6615.49|6615.49|0
1660645500000|2022-08-16 10:25:00|6618.28|6618.28|6617.78|6617.78|6619.89|6619.89|6616.54|6616.54|0
1660645800000|2022-08-16 10:30:00|6617.71|6617.71|6619.2|6619.2|6619.2|6619.2|6616.62|6616.62|0
1660646100000|2022-08-16 10:35:00|6620.1|6620.1|6615.75|6615.75|6620.15|6620.15|6615.14|6615.14|0
1660646400000|2022-08-16 10:40:00|6615.37|6615.37|6614.64|6614.64|6615.37|6615.37|6613.31|6613.31|0
1660646700000|2022-08-16 10:45:00|6615.09|6615.09|6612.49|6612.49|6617.76|6617.76|6612.35|6612.35|0
1660647000000|2022-08-16 10:50:00|6612.36|6612.36|6615.78|6615.78|6616.08|6616.08|6612.36|6612.36|0
1660647300000|2022-08-16 10:55:00|6615.58|6615.58|6611.3|6611.3|6615.58|6615.58|6610.24|6610.24|0
1660647600000|2022-08-16 11:00:00|6611.23|6611.23|6608.69|6608.69|6611.23|6611.23|6603.01|6603.01|0
1660647900000|2022-08-16 11:05:00|6607.79|6607.79|6610.2|6610.2|6610.2|6610.2|6600.13|6600.13|0
1660648200000|2022-08-16 11:10:00|6610.31|6610.31|6610.39|6610.39|6614.03|6614.03|6608.6|6608.6|0
1660648500000|2022-08-16 11:15:00|6610.68|6610.68|6610.75|6610.75|6610.95|6610.95|6608.88|6608.88|0
1660648800000|2022-08-16 11:20:00|6610.9|6610.9|6615.13|6615.13|6615.62|6615.62|6609.18|6609.18|0
1660649100000|2022-08-16 11:25:00|6615.05|6615.05|6617.94|6617.94|6618.58|6618.58|6614.75|6614.75|0
1660649400000|2022-08-16 11:30:00|6617.87|6617.87|6609.86|6609.86|6618.39|6618.39|6609.86|6609.86|0
1660649700000|2022-08-16 11:35:00|6610.16|6610.16|6609.38|6609.38|6611.36|6611.36|6608.23|6608.23|0
1660650000000|2022-08-16 11:40:00|6609.75|6609.75|6606.33|6606.33|6611|6611|6606.33|6606.33|0
1660650300000|2022-08-16 11:45:00|6606.12|6606.12|6604.38|6604.38|6606.12|6606.12|6602.75|6602.75|0
1660650600000|2022-08-16 11:50:00|6604.15|6604.15|6604.47|6604.47|6604.5|6604.5|6601.17|6601.17|0
1660650900000|2022-08-16 11:55:00|6604.66|6604.66|6611.12|6611.12|6611.12|6611.12|6604.66|6604.66|0
1660651200000|2022-08-16 12:00:00|6610.96|6610.96|6608.11|6608.11|6611.86|6611.86|6606.35|6606.35|0
1660651500000|2022-08-16 12:05:00|6608.14|6608.14|6608.07|6608.07|6610.65|6610.65|6606.75|6606.75|0
1660651800000|2022-08-16 12:10:00|6607.94|6607.94|6606.52|6606.52|6608.43|6608.43|6606.15|6606.15|0
1660652100000|2022-08-16 12:15:00|6606.82|6606.82|6606.7|6606.7|6609.36|6609.36|6606.26|6606.26|0
1660652400000|2022-08-16 12:20:00|6606.31|6606.31|6603.87|6603.87|6606.31|6606.31|6602.93|6602.93|0
1660652700000|2022-08-16 12:25:00|6603.74|6603.74|6606.1|6606.1|6609.97|6609.97|6603.16|6603.16|0
1660653000000|2022-08-16 12:30:00|6606.4|6606.4|6601.97|6601.97|6608.03|6608.03|6601.31|6601.31|0
1660653300000|2022-08-16 12:35:00|6601.78|6601.78|6605.24|6605.24|6606.54|6606.54|6600.91|6600.91|0
1660653600000|2022-08-16 12:40:00|6605.04|6605.04|6601.58|6601.58|6605.57|6605.57|6599.45|6599.45|0
1660653900000|2022-08-16 12:45:00|6601.5|6601.5|6599.8|6599.8|6601.69|6601.69|6595.67|6595.67|0
1660654200000|2022-08-16 12:50:00|6600.08|6600.08|6599.52|6599.52|6602.34|6602.34|6598.13|6598.13|0
1660654500000|2022-08-16 12:55:00|6599.99|6599.99|6601.28|6601.28|6602.43|6602.43|6599.95|6599.95|0
1660654800000|2022-08-16 13:00:00|6601.5|6601.5|6592.99|6592.99|6601.75|6601.75|6592.94|6592.94|0
1660655100000|2022-08-16 13:05:00|6593.2|6593.2|6591.55|6591.55|6593.2|6593.2|6588.15|6588.15|0
1660655400000|2022-08-16 13:10:00|6591.39|6591.39|6589.19|6589.19|6592.02|6592.02|6588.58|6588.58|0
1660655700000|2022-08-16 13:15:00|6589.48|6589.48|6590.97|6590.97|6591.76|6591.76|6588.87|6588.87|0
1660656000000|2022-08-16 13:20:00|6591.05|6591.05|6592.03|6592.03|6594.03|6594.03|6591.05|6591.05|0
1660656300000|2022-08-16 13:25:00|6592.33|6592.33|6594.91|6594.91|6596.3|6596.3|6592.1|6592.1|0
1660656600000|2022-08-16 13:30:00|6594.84|6594.84|6597.57|6597.57|6602.16|6602.16|6580.51|6580.51|0
1660656900000|2022-08-16 13:35:00|6596.68|6596.68|6587.98|6587.98|6600.46|6600.46|6583.79|6583.79|0
1660657200000|2022-08-16 13:40:00|6588.21|6588.21|6592.37|6592.37|6593.43|6593.43|6584.92|6584.92|0
1660657500000|2022-08-16 13:45:00|6592.29|6592.29|6589.36|6589.36|6596.91|6596.91|6588.56|6588.56|0
1660657800000|2022-08-16 13:50:00|6589.2|6589.2|6584.32|6584.32|6589.2|6589.2|6580.52|6580.52|0
1660658100000|2022-08-16 13:55:00|6584.38|6584.38|6577.04|6577.04|6584.94|6584.94|6575.24|6575.24|0
1660658400000|2022-08-16 14:00:00|6576.74|6576.74|6567.27|6567.27|6577.39|6577.39|6561.82|6561.82|0
1660658700000|2022-08-16 14:05:00|6567.04|6567.04|6544.5|6544.5|6567.2|6567.2|6543.7|6543.7|0
1660659000000|2022-08-16 14:10:00|6544.44|6544.44|6557.95|6557.95|6560.98|6560.98|6543.19|6543.19|0
1660659300000|2022-08-16 14:15:00|6557.35|6557.35|6560.35|6560.35|6560.54|6560.54|6553.16|6553.16|0
1660659600000|2022-08-16 14:20:00|6560.39|6560.39|6560.47|6560.47|6564.62|6564.62|6560.39|6560.39|0
1660659900000|2022-08-16 14:25:00|6558.67|6558.67|6556.46|6556.46|6559.15|6559.15|6553.29|6553.29|0
1660660200000|2022-08-16 14:30:00|6556.4|6556.4|6548.66|6548.66|6556.94|6556.94|6547.92|6547.92|0
1660660500000|2022-08-16 14:35:00|6548.5|6548.5|6539.32|6539.32|6550.56|6550.56|6538.31|6538.31|0
1660660800000|2022-08-16 14:40:00|6538.8|6538.8|6540.79|6540.79|6541.97|6541.97|6535.42|6535.42|0
1660661100000|2022-08-16 14:45:00|6540.86|6540.86|6549.57|6549.57|6549.57|6549.57|6538.64|6538.64|0
1660661400000|2022-08-16 14:50:00|6549.38|6549.38|6554.79|6554.79|6557.26|6557.26|6549.38|6549.38|0
1660661700000|2022-08-16 14:55:00|6554.7|6554.7|6549.78|6549.78|6554.94|6554.94|6546.15|6546.15|0
1660662000000|2022-08-16 15:00:00|6549.97|6549.97|6549.72|6549.72|6557.53|6557.53|6549.65|6549.65|0
1660662300000|2022-08-16 15:05:00|6549.66|6549.66|6552.23|6552.23|6555.65|6555.65|6546.13|6546.13|0
1660662600000|2022-08-16 15:10:00|6552.43|6552.43|6563.13|6563.13|6564.89|6564.89|6552.35|6552.35|0
1660662900000|2022-08-16 15:15:00|6562.98|6562.98|6565.12|6565.12|6567.46|6567.46|6559.19|6559.19|0
1660663200000|2022-08-16 15:20:00|6565|6565|6558.88|6558.88|6565.85|6565.85|6556.19|6556.19|0
1660663500000|2022-08-16 15:25:00|6558.78|6558.78|6566.17|6566.17|6567.32|6567.32|6555.47|6555.47|0
1660720500000|2022-08-17 07:15:00|6549.18|6549.18|6564.94|6564.94|6569.74|6569.74|6549.18|6549.18|0
1660720800000|2022-08-17 07:20:00|6564.64|6564.64|6572.44|6572.44|6572.77|6572.77|6562.26|6562.26|0
1660721100000|2022-08-17 07:25:00|6572.74|6572.74|6576.61|6576.61|6576.61|6576.61|6569.63|6569.63|0
1660721400000|2022-08-17 07:30:00|6576.92|6576.92|6569.43|6569.43|6584.57|6584.57|6569.43|6569.43|0
1660721700000|2022-08-17 07:35:00|6569.13|6569.13|6555.89|6555.89|6569.13|6569.13|6555.49|6555.49|0
1660722000000|2022-08-17 07:40:00|6556.18|6556.18|6542.69|6542.69|6556.18|6556.18|6542.28|6542.28|0
1660722300000|2022-08-17 07:45:00|6542.37|6542.37|6529.15|6529.15|6542.37|6542.37|6528.06|6528.06|0
1660722600000|2022-08-17 07:50:00|6529.11|6529.11|6502.27|6502.27|6529.5|6529.5|6502.27|6502.27|0
1660722900000|2022-08-17 07:55:00|6502.34|6502.34|6498.4|6498.4|6502.34|6502.34|6491.65|6491.65|0
1660723200000|2022-08-17 08:00:00|6498.34|6498.34|6503|6503|6503.3|6503.3|6494.18|6494.18|0
1660723500000|2022-08-17 08:05:00|6502.84|6502.84|6510.65|6510.65|6513.01|6513.01|6502.69|6502.69|0
1660723800000|2022-08-17 08:10:00|6510.52|6510.52|6513.68|6513.68|6513.71|6513.71|6505.38|6505.38|0
1660724100000|2022-08-17 08:15:00|6514.28|6514.28|6509.97|6509.97|6514.28|6514.28|6508.48|6508.48|0
1660724400000|2022-08-17 08:20:00|6509.18|6509.18|6514.42|6514.42|6515.58|6515.58|6503.49|6503.49|0
1660724700000|2022-08-17 08:25:00|6514.48|6514.48|6508.98|6508.98|6515.38|6515.38|6508.98|6508.98|0
1660725000000|2022-08-17 08:30:00|6508.68|6508.68|6508.78|6508.78|6510.14|6510.14|6504.07|6504.07|0
1660725300000|2022-08-17 08:35:00|6508.81|6508.81|6501.82|6501.82|6508.81|6508.81|6498.36|6498.36|0
1660725600000|2022-08-17 08:40:00|6502.72|6502.72|6510.95|6510.95|6511.09|6511.09|6502.72|6502.72|0
1660725900000|2022-08-17 08:45:00|6508.04|6508.04|6497.21|6497.21|6508.04|6508.04|6496.53|6496.53|0
1660726200000|2022-08-17 08:50:00|6497.08|6497.08|6506.85|6506.85|6506.85|6506.85|6494.65|6494.65|0
1660726500000|2022-08-17 08:55:00|6506.65|6506.65|6507.35|6507.35|6510.47|6510.47|6506.52|6506.52|0
1660726800000|2022-08-17 09:00:00|6506.95|6506.95|6514.75|6514.75|6515.93|6515.93|6506.95|6506.95|0
1660727100000|2022-08-17 09:05:00|6515.17|6515.17|6523.54|6523.54|6525.03|6525.03|6514.69|6514.69|0
1660727400000|2022-08-17 09:10:00|6523.46|6523.46|6515.96|6515.96|6523.89|6523.89|6515.96|6515.96|0
1660727700000|2022-08-17 09:15:00|6516.26|6516.26|6516.97|6516.97|6519.77|6519.77|6512.61|6512.61|0
1660728000000|2022-08-17 09:20:00|6517.02|6517.02|6517.62|6517.62|6523.47|6523.47|6516.82|6516.82|0
1660728300000|2022-08-17 09:25:00|6517.66|6517.66|6520.46|6520.46|6526.62|6526.62|6517.52|6517.52|0
1660728600000|2022-08-17 09:30:00|6520.39|6520.39|6505.77|6505.77|6520.39|6520.39|6505.35|6505.35|0
1660728900000|2022-08-17 09:35:00|6505.47|6505.47|6511.04|6511.04|6511.85|6511.85|6503.66|6503.66|0
1660729200000|2022-08-17 09:40:00|6510.89|6510.89|6505.35|6505.35|6510.97|6510.97|6505.35|6505.35|0
1660729500000|2022-08-17 09:45:00|6504.45|6504.45|6499.63|6499.63|6506.74|6506.74|6498.61|6498.61|0
1660729800000|2022-08-17 09:50:00|6498.96|6498.96|6494.66|6494.66|6498.96|6498.96|6493.28|6493.28|0
1660730100000|2022-08-17 09:55:00|6494.79|6494.79|6503.38|6503.38|6503.38|6503.38|6494.39|6494.39|0
1660730400000|2022-08-17 10:00:00|6503.33|6503.33|6496.15|6496.15|6503.39|6503.39|6496.15|6496.15|0
1660730700000|2022-08-17 10:05:00|6495.4|6495.4|6499.01|6499.01|6499.01|6499.01|6493.22|6493.22|0
1660731000000|2022-08-17 10:10:00|6499.07|6499.07|6498.64|6498.64|6504.82|6504.82|6497.14|6497.14|0
1660731300000|2022-08-17 10:15:00|6498.53|6498.53|6484.03|6484.03|6499.96|6499.96|6484.03|6484.03|0
1660731600000|2022-08-17 10:20:00|6483.91|6483.91|6485.84|6485.84|6487.46|6487.46|6482.69|6482.69|0
1660731900000|2022-08-17 10:25:00|6486.74|6486.74|6486.11|6486.11|6486.74|6486.74|6484.08|6484.08|0
1660732200000|2022-08-17 10:30:00|6486.31|6486.31|6485.33|6485.33|6486.91|6486.91|6481.52|6481.52|0
1660732500000|2022-08-17 10:35:00|6486.22|6486.22|6491.86|6491.86|6492.37|6492.37|6486.16|6486.16|0
1660732800000|2022-08-17 10:40:00|6491.73|6491.73|6485.16|6485.16|6491.73|6491.73|6482.67|6482.67|0
1660733100000|2022-08-17 10:45:00|6484.69|6484.69|6484.32|6484.32|6486.29|6486.29|6482.76|6482.76|0
1660733400000|2022-08-17 10:50:00|6484.41|6484.41|6487.47|6487.47|6489.75|6489.75|6484.41|6484.41|0
1660733700000|2022-08-17 10:55:00|6488.37|6488.37|6494.26|6494.26|6494.26|6494.26|6488.37|6488.37|0
1660734000000|2022-08-17 11:00:00|6494.41|6494.41|6489.8|6489.8|6496.28|6496.28|6489.8|6489.8|0
1660734300000|2022-08-17 11:05:00|6490|6490|6476.93|6476.93|6492.12|6492.12|6476.55|6476.55|0
1660734600000|2022-08-17 11:10:00|6477.13|6477.13|6483.59|6483.59|6485.03|6485.03|6476.11|6476.11|0
1660734900000|2022-08-17 11:15:00|6482.69|6482.69|6475.03|6475.03|6485.55|6485.55|6472.97|6472.97|0
1660735200000|2022-08-17 11:20:00|6474.9|6474.9|6479.3|6479.3|6480.05|6480.05|6474.9|6474.9|0
1660735500000|2022-08-17 11:25:00|6478.4|6478.4|6484.32|6484.32|6485.15|6485.15|6478.4|6478.4|0
1660735800000|2022-08-17 11:30:00|6484.93|6484.93|6486.1|6486.1|6486.1|6486.1|6481.62|6481.62|0
1660736100000|2022-08-17 11:35:00|6487.89|6487.89|6486.76|6486.76|6489.06|6489.06|6484.69|6484.69|0
1660736400000|2022-08-17 11:40:00|6486.16|6486.16|6487.28|6487.28|6487.28|6487.28|6483.91|6483.91|0
1660736700000|2022-08-17 11:45:00|6487.16|6487.16|6483.62|6483.62|6487.53|6487.53|6483.62|6483.62|0
1660737000000|2022-08-17 11:50:00|6483.02|6483.02|6482.8|6482.8|6484.55|6484.55|6482.43|6482.43|0
1660737300000|2022-08-17 11:55:00|6483.08|6483.08|6485.22|6485.22|6486.28|6486.28|6482.62|6482.62|0
1660737600000|2022-08-17 12:00:00|6485.87|6485.87|6489.59|6489.59|6490.49|6490.49|6484.63|6484.63|0
1660737900000|2022-08-17 12:05:00|6489.36|6489.36|6489.1|6489.1|6490.13|6490.13|6488.25|6488.25|0
1660738200000|2022-08-17 12:10:00|6489.17|6489.17|6489.61|6489.61|6493.4|6493.4|6489.05|6489.05|0
1660738500000|2022-08-17 12:15:00|6489.41|6489.41|6480.72|6480.72|6489.44|6489.44|6480.72|6480.72|0
1660738800000|2022-08-17 12:20:00|6481.62|6481.62|6471.68|6471.68|6481.77|6481.77|6471.62|6471.62|0
1660739100000|2022-08-17 12:25:00|6470.84|6470.84|6476.45|6476.45|6477.19|6477.19|6470.13|6470.13|0
1660739400000|2022-08-17 12:30:00|6476.15|6476.15|6472.95|6472.95|6477.49|6477.49|6471.95|6471.95|0
1660739700000|2022-08-17 12:35:00|6473.1|6473.1|6480.31|6480.31|6481.53|6481.53|6473.1|6473.1|0
1660740000000|2022-08-17 12:40:00|6479.42|6479.42|6474.82|6474.82|6480.31|6480.31|6474.25|6474.25|0
1660740300000|2022-08-17 12:45:00|6474.66|6474.66|6467.93|6467.93|6475.3|6475.3|6467.93|6467.93|0
1660740600000|2022-08-17 12:50:00|6468.83|6468.83|6469.01|6469.01|6474.61|6474.61|6468.68|6468.68|0
1660740900000|2022-08-17 12:55:00|6468.8|6468.8|6462.18|6462.18|6469.22|6469.22|6462.1|6462.1|0
1660741200000|2022-08-17 13:00:00|6462.05|6462.05|6457.22|6457.22|6462.05|6462.05|6456.97|6456.97|0
1660741500000|2022-08-17 13:05:00|6456.32|6456.32|6464.07|6464.07|6464.07|6464.07|6455.42|6455.42|0
1660741800000|2022-08-17 13:10:00|6464.13|6464.13|6464.52|6464.52|6466.47|6466.47|6464.13|6464.13|0
1660742100000|2022-08-17 13:15:00|6464.39|6464.39|6454.9|6454.9|6465.19|6465.19|6454.37|6454.37|0
1660742400000|2022-08-17 13:20:00|6454.98|6454.98|6466.56|6466.56|6466.56|6466.56|6454.67|6454.67|0
1660742700000|2022-08-17 13:25:00|6465.67|6465.67|6475.25|6475.25|6475.91|6475.91|6464.49|6464.49|0
1660743000000|2022-08-17 13:30:00|6475.22|6475.22|6469.86|6469.86|6478.6|6478.6|6469.86|6469.86|0
1660743300000|2022-08-17 13:35:00|6470.24|6470.24|6472.33|6472.33|6476.61|6476.61|6469.32|6469.32|0
1660743600000|2022-08-17 13:40:00|6472.59|6472.59|6468.36|6468.36|6473.17|6473.17|6465.57|6465.57|0
1660743900000|2022-08-17 13:45:00|6468.49|6468.49|6470.02|6470.02|6472.97|6472.97|6465.61|6465.61|0
1660744200000|2022-08-17 13:50:00|6469.93|6469.93|6468.81|6468.81|6470.11|6470.11|6462.67|6462.67|0
1660744500000|2022-08-17 13:55:00|6468.58|6468.58|6475.75|6475.75|6475.86|6475.86|6467.28|6467.28|0
1660744800000|2022-08-17 14:00:00|6475.96|6475.96|6486.28|6486.28|6486.58|6486.58|6473.22|6473.22|0
1660745100000|2022-08-17 14:05:00|6486.56|6486.56|6486.96|6486.96|6491.97|6491.97|6486.56|6486.56|0
1660745400000|2022-08-17 14:10:00|6487.99|6487.99|6468.18|6468.18|6488.23|6488.23|6468.18|6468.18|0
1660745700000|2022-08-17 14:15:00|6467.77|6467.77|6463.36|6463.36|6467.77|6467.77|6459.53|6459.53|0
1660746000000|2022-08-17 14:20:00|6463.44|6463.44|6475.21|6475.21|6476.6|6476.6|6462.41|6462.41|0
1660746300000|2022-08-17 14:25:00|6474.9|6474.9|6474.82|6474.82|6476.77|6476.77|6473.01|6473.01|0
1660746600000|2022-08-17 14:30:00|6474.76|6474.76|6470.61|6470.61|6474.76|6474.76|6464.54|6464.54|0
1660746900000|2022-08-17 14:35:00|6471.27|6471.27|6455.21|6455.21|6471.57|6471.57|6452.77|6452.77|0
1660747200000|2022-08-17 14:40:00|6455.18|6455.18|6463.9|6463.9|6467.58|6467.58|6454.69|6454.69|0
1660747500000|2022-08-17 14:45:00|6463.81|6463.81|6454.02|6454.02|6465.4|6465.4|6453.15|6453.15|0
1660747800000|2022-08-17 14:50:00|6453.84|6453.84|6449.8|6449.8|6454.54|6454.54|6448.59|6448.59|0
1660748100000|2022-08-17 14:55:00|6449.76|6449.76|6446|6446|6451.58|6451.58|6445.43|6445.43|0
1660748400000|2022-08-17 15:00:00|6445.83|6445.83|6445.86|6445.86|6448.66|6448.66|6441.26|6441.26|0
1660748700000|2022-08-17 15:05:00|6445.98|6445.98|6457.72|6457.72|6458.56|6458.56|6445.07|6445.07|0
1660749000000|2022-08-17 15:10:00|6458.02|6458.02|6455.68|6455.68|6458.32|6458.32|6455.02|6455.02|0
1660749300000|2022-08-17 15:15:00|6455.74|6455.74|6460.14|6460.14|6463.8|6463.8|6455.4|6455.4|0
1660749600000|2022-08-17 15:20:00|6459.95|6459.95|6458.45|6458.45|6460.22|6460.22|6454.31|6454.31|0
1660749900000|2022-08-17 15:25:00|6458.82|6458.82|6457.73|6457.73|6462.32|6462.32|6453.33|6453.33|0
1660806900000|2022-08-18 07:15:00|6444.9|6444.9|6436.89|6436.89|6450.88|6450.88|6436.89|6436.89|0
1660807200000|2022-08-18 07:20:00|6436.51|6436.51|6448.25|6448.25|6448.48|6448.48|6436.51|6436.51|0
1660807500000|2022-08-18 07:25:00|6447.95|6447.95|6452.73|6452.73|6460.6|6460.6|6447.19|6447.19|0
1660807800000|2022-08-18 07:30:00|6452.35|6452.35|6463.67|6463.67|6463.67|6463.67|6450.26|6450.26|0
1660808100000|2022-08-18 07:35:00|6463.91|6463.91|6464.48|6464.48|6470.99|6470.99|6463.91|6463.91|0
1660808400000|2022-08-18 07:40:00|6464.54|6464.54|6465.1|6465.1|6469.4|6469.4|6462.62|6462.62|0
1660808700000|2022-08-18 07:45:00|6465.26|6465.26|6464.57|6464.57|6471.06|6471.06|6462.03|6462.03|0
1660809000000|2022-08-18 07:50:00|6464.67|6464.67|6456.9|6456.9|6465.04|6465.04|6453.97|6453.97|0
1660809300000|2022-08-18 07:55:00|6456.94|6456.94|6461.46|6461.46|6463.49|6463.49|6456.61|6456.61|0
1660809600000|2022-08-18 08:00:00|6461.3|6461.3|6464.34|6464.34|6467.16|6467.16|6460.51|6460.51|0
1660809900000|2022-08-18 08:05:00|6463.74|6463.74|6453.31|6453.31|6463.74|6463.74|6453.08|6453.08|0
1660810200000|2022-08-18 08:10:00|6453.01|6453.01|6444.8|6444.8|6453.17|6453.17|6444.8|6444.8|0
1660810500000|2022-08-18 08:15:00|6444.52|6444.52|6441.17|6441.17|6445.71|6445.71|6436.93|6436.93|0
1660810800000|2022-08-18 08:20:00|6441.92|6441.92|6441.57|6441.57|6441.95|6441.95|6433.68|6433.68|0
1660811100000|2022-08-18 08:25:00|6440.68|6440.68|6446.64|6446.64|6449.05|6449.05|6440.68|6440.68|0
1660811400000|2022-08-18 08:30:00|6446.44|6446.44|6437.4|6437.4|6446.44|6446.44|6431.96|6431.96|0
1660811700000|2022-08-18 08:35:00|6437.61|6437.61|6432.54|6432.54|6438.71|6438.71|6430.79|6430.79|0
1660812000000|2022-08-18 08:40:00|6432.69|6432.69|6436.66|6436.66|6436.66|6436.66|6430.11|6430.11|0
1660812300000|2022-08-18 08:45:00|6436.82|6436.82|6437.4|6437.4|6441.34|6441.34|6436.82|6436.82|0
1660812600000|2022-08-18 08:50:00|6437.47|6437.47|6432.33|6432.33|6437.73|6437.73|6431.96|6431.96|0
1660812900000|2022-08-18 08:55:00|6432.19|6432.19|6432.2|6432.2|6432.79|6432.79|6429.65|6429.65|0
1660813200000|2022-08-18 09:00:00|6431.99|6431.99|6434.36|6434.36|6435.25|6435.25|6431.99|6431.99|0
1660813500000|2022-08-18 09:05:00|6433.23|6433.23|6437.15|6437.15|6440|6440|6433.01|6433.01|0
1660813800000|2022-08-18 09:10:00|6436.91|6436.91|6433.09|6433.09|6436.92|6436.92|6431.7|6431.7|0
1660814100000|2022-08-18 09:15:00|6433.15|6433.15|6437.21|6437.21|6438.08|6438.08|6429.16|6429.16|0
1660814400000|2022-08-18 09:20:00|6437.14|6437.14|6442.31|6442.31|6442.82|6442.82|6436.29|6436.29|0
1660814700000|2022-08-18 09:25:00|6442.48|6442.48|6446.13|6446.13|6447.06|6447.06|6440.19|6440.19|0
1660815000000|2022-08-18 09:30:00|6446.21|6446.21|6439.68|6439.68|6447.83|6447.83|6439.68|6439.68|0
1660815300000|2022-08-18 09:35:00|6439.43|6439.43|6452.24|6452.24|6452.57|6452.57|6439.43|6439.43|0
1660815600000|2022-08-18 09:40:00|6452.02|6452.02|6450.5|6450.5|6452.02|6452.02|6448.02|6448.02|0
1660815900000|2022-08-18 09:45:00|6450.31|6450.31|6452.41|6452.41|6452.79|6452.79|6449.74|6449.74|0
1660816200000|2022-08-18 09:50:00|6451.22|6451.22|6455.93|6455.93|6456.15|6456.15|6450.62|6450.62|0
1660816500000|2022-08-18 09:55:00|6456.11|6456.11|6458.78|6458.78|6460.77|6460.77|6454.73|6454.73|0
1660816800000|2022-08-18 10:00:00|6458.97|6458.97|6466.64|6466.64|6466.64|6466.64|6458.97|6458.97|0
1660817100000|2022-08-18 10:05:00|6467.05|6467.05|6467.82|6467.82|6470.18|6470.18|6466.25|6466.25|0
1660817400000|2022-08-18 10:10:00|6467.45|6467.45|6467.31|6467.31|6468.14|6468.14|6464.04|6464.04|0
1660817700000|2022-08-18 10:15:00|6467.52|6467.52|6467.44|6467.44|6468.58|6468.58|6465.39|6465.39|0
1660818000000|2022-08-18 10:20:00|6467.36|6467.36|6465.88|6465.88|6469.68|6469.68|6465.47|6465.47|0
1660818300000|2022-08-18 10:25:00|6465.51|6465.51|6455.64|6455.64|6466.07|6466.07|6455.23|6455.23|0
1660818600000|2022-08-18 10:30:00|6455.91|6455.91|6455.24|6455.24|6456.13|6456.13|6453.36|6453.36|0
1660818900000|2022-08-18 10:35:00|6453.44|6453.44|6455.14|6455.14|6455.82|6455.82|6450.89|6450.89|0
1660819200000|2022-08-18 10:40:00|6455.19|6455.19|6451.46|6451.46|6456.31|6456.31|6450.4|6450.4|0
1660819500000|2022-08-18 10:45:00|6451.38|6451.38|6449.79|6449.79|6451.68|6451.68|6449.49|6449.49|0
1660819800000|2022-08-18 10:50:00|6448.9|6448.9|6452.19|6452.19|6452.19|6452.19|6448.24|6448.24|0
1660820100000|2022-08-18 10:55:00|6452.06|6452.06|6455.03|6455.03|6456.71|6456.71|6451.85|6451.85|0
1660820400000|2022-08-18 11:00:00|6454.66|6454.66|6458.38|6458.38|6460.04|6460.04|6454|6454|0
1660820700000|2022-08-18 11:05:00|6458.45|6458.45|6457.29|6457.29|6458.77|6458.77|6455.63|6455.63|0
1660821000000|2022-08-18 11:10:00|6457.73|6457.73|6456.83|6456.83|6459.39|6459.39|6455.59|6455.59|0
1660821300000|2022-08-18 11:15:00|6456.8|6456.8|6454.04|6454.04|6457.41|6457.41|6453.98|6453.98|0
1660821600000|2022-08-18 11:20:00|6454.3|6454.3|6457.59|6457.59|6458.19|6458.19|6453.71|6453.71|0
1660821900000|2022-08-18 11:25:00|6457.43|6457.43|6449.56|6449.56|6457.43|6457.43|6449.56|6449.56|0
1660822200000|2022-08-18 11:30:00|6449.26|6449.26|6452.31|6452.31|6452.72|6452.72|6446.84|6446.84|0
1660822500000|2022-08-18 11:35:00|6451.41|6451.41|6456.21|6456.21|6458.91|6458.91|6451.41|6451.41|0
1660822800000|2022-08-18 11:40:00|6455.8|6455.8|6452.24|6452.24|6455.83|6455.83|6451.2|6451.2|0
1660823100000|2022-08-18 11:45:00|6452.08|6452.08|6454.66|6454.66|6455.63|6455.63|6452.08|6452.08|0
1660823400000|2022-08-18 11:50:00|6454.55|6454.55|6463.38|6463.38|6464.35|6464.35|6454.01|6454.01|0
1660823700000|2022-08-18 11:55:00|6462.49|6462.49|6472.26|6472.26|6472.26|6472.26|6462.41|6462.41|0
1660824000000|2022-08-18 12:00:00|6472.2|6472.2|6475.13|6475.13|6478.22|6478.22|6472.07|6472.07|0
1660824300000|2022-08-18 12:05:00|6475.22|6475.22|6485.04|6485.04|6487.16|6487.16|6474.86|6474.86|0
1660824600000|2022-08-18 12:10:00|6485.19|6485.19|6484.05|6484.05|6485.55|6485.55|6482.86|6482.86|0
1660824900000|2022-08-18 12:15:00|6484.09|6484.09|6477.53|6477.53|6484.09|6484.09|6477.53|6477.53|0
1660825200000|2022-08-18 12:20:00|6477.59|6477.59|6473.79|6473.79|6477.59|6477.59|6473.09|6473.09|0
1660825500000|2022-08-18 12:25:00|6473.98|6473.98|6470.58|6470.58|6473.98|6473.98|6468.72|6468.72|0
1660825800000|2022-08-18 12:30:00|6471.07|6471.07|6471.14|6471.14|6472.57|6472.57|6469.51|6469.51|0
1660826100000|2022-08-18 12:35:00|6470.54|6470.54|6463.86|6463.86|6470.54|6470.54|6461.66|6461.66|0
1660826400000|2022-08-18 12:40:00|6464.09|6464.09|6453.25|6453.25|6465.42|6465.42|6452.11|6452.11|0
1660826700000|2022-08-18 12:45:00|6452.87|6452.87|6452.72|6452.72|6453.31|6453.31|6446.39|6446.39|0
1660827000000|2022-08-18 12:50:00|6452.56|6452.56|6459.86|6459.86|6460.63|6460.63|6452.23|6452.23|0
1660827300000|2022-08-18 12:55:00|6458.96|6458.96|6457.09|6457.09|6459.64|6459.64|6456.79|6456.79|0
1660827600000|2022-08-18 13:00:00|6456.47|6456.47|6459.98|6459.98|6461.52|6461.52|6456.13|6456.13|0
1660827900000|2022-08-18 13:05:00|6458.78|6458.78|6449.71|6449.71|6458.78|6458.78|6447.57|6447.57|0
1660828200000|2022-08-18 13:10:00|6449.46|6449.46|6448.59|6448.59|6452.93|6452.93|6445.53|6445.53|0
1660828500000|2022-08-18 13:15:00|6448.68|6448.68|6450.47|6450.47|6450.47|6450.47|6446.97|6446.97|0
1660828800000|2022-08-18 13:20:00|6450.7|6450.7|6454.41|6454.41|6456.37|6456.37|6450.63|6450.63|0
1660829100000|2022-08-18 13:25:00|6454.48|6454.48|6450.75|6450.75|6454.7|6454.7|6449.72|6449.72|0
1660829400000|2022-08-18 13:30:00|6450.56|6450.56|6428.52|6428.52|6451.07|6451.07|6428.22|6428.22|0
1660829700000|2022-08-18 13:35:00|6425.43|6425.43|6440.29|6440.29|6440.29|6440.29|6422|6422|0
1660830000000|2022-08-18 13:40:00|6440.08|6440.08|6446.83|6446.83|6446.83|6446.83|6431.33|6431.33|0
1660830300000|2022-08-18 13:45:00|6447.43|6447.43|6443.82|6443.82|6448.4|6448.4|6439.3|6439.3|0
1660830600000|2022-08-18 13:50:00|6443.85|6443.85|6451.79|6451.79|6455.91|6455.91|6442.82|6442.82|0
1660830900000|2022-08-18 13:55:00|6451.73|6451.73|6449.82|6449.82|6457.51|6457.51|6448.48|6448.48|0
1660831200000|2022-08-18 14:00:00|6449.07|6449.07|6445.49|6445.49|6449.07|6449.07|6439.57|6439.57|0
1660831500000|2022-08-18 14:05:00|6445.42|6445.42|6441.68|6441.68|6445.42|6445.42|6436.86|6436.86|0
1660831800000|2022-08-18 14:10:00|6441.64|6441.64|6447.06|6447.06|6447.06|6447.06|6439.01|6439.01|0
1660832100000|2022-08-18 14:15:00|6446.76|6446.76|6450.47|6450.47|6450.51|6450.51|6446.29|6446.29|0
1660832400000|2022-08-18 14:20:00|6450.76|6450.76|6457.17|6457.17|6460.04|6460.04|6450.35|6450.35|0
1660832700000|2022-08-18 14:25:00|6458.06|6458.06|6455.09|6455.09|6462.48|6462.48|6454.27|6454.27|0
1660833000000|2022-08-18 14:30:00|6454.79|6454.79|6450.04|6450.04|6455.13|6455.13|6448.66|6448.66|0
1660833300000|2022-08-18 14:35:00|6450.18|6450.18|6452.45|6452.45|6454.49|6454.49|6448.91|6448.91|0
1660833600000|2022-08-18 14:40:00|6452.61|6452.61|6460.7|6460.7|6460.84|6460.84|6452.61|6452.61|0
1660833900000|2022-08-18 14:45:00|6460.73|6460.73|6471.55|6471.55|6471.55|6471.55|6460.39|6460.39|0
1660834200000|2022-08-18 14:50:00|6471.25|6471.25|6461.89|6461.89|6472.49|6472.49|6461.89|6461.89|0
1660834500000|2022-08-18 14:55:00|6460.99|6460.99|6453.69|6453.69|6461.89|6461.89|6446.21|6446.21|0
1660834800000|2022-08-18 15:00:00|6453.39|6453.39|6448.73|6448.73|6457.3|6457.3|6448.17|6448.17|0
1660835100000|2022-08-18 15:05:00|6448.92|6448.92|6452.51|6452.51|6452.84|6452.84|6448.66|6448.66|0
1660835400000|2022-08-18 15:10:00|6452.64|6452.64|6458.68|6458.68|6458.68|6458.68|6452.64|6452.64|0
1660835700000|2022-08-18 15:15:00|6458.98|6458.98|6455.25|6455.25|6461.7|6461.7|6455.25|6455.25|0
1660836000000|2022-08-18 15:20:00|6454.5|6454.5|6462.13|6462.13|6462.13|6462.13|6454.5|6454.5|0
1660836300000|2022-08-18 15:25:00|6462.5|6462.5|6458.31|6458.31|6465.09|6465.09|6458.31|6458.31|0
1660893300000|2022-08-19 07:15:00|6411.65|6411.65|6392.03|6392.03|6411.65|6411.65|6392.03|6392.03|0
1660893600000|2022-08-19 07:20:00|6391.65|6391.65|6400.78|6400.78|6400.78|6400.78|6391.06|6391.06|0
1660893900000|2022-08-19 07:25:00|6404.37|6404.37|6389.85|6389.85|6405.02|6405.02|6389.67|6389.67|0
1660894200000|2022-08-19 07:30:00|6390.6|6390.6|6401.8|6401.8|6404.85|6404.85|6390.6|6390.6|0
1660894500000|2022-08-19 07:35:00|6402.7|6402.7|6401.46|6401.46|6403.6|6403.6|6398.13|6398.13|0
1660894800000|2022-08-19 07:40:00|6401.26|6401.26|6397.13|6397.13|6404.65|6404.65|6396.99|6396.99|0
1660895100000|2022-08-19 07:45:00|6397.25|6397.25|6384|6384|6398.73|6398.73|6384|6384|0
1660895400000|2022-08-19 07:50:00|6383.97|6383.97|6384.85|6384.85|6385.07|6385.07|6381.97|6381.97|0
1660895700000|2022-08-19 07:55:00|6384.79|6384.79|6388.01|6388.01|6391.94|6391.94|6382.77|6382.77|0
1660896000000|2022-08-19 08:00:00|6388.1|6388.1|6392.44|6392.44|6396.37|6396.37|6385.7|6385.7|0
1660896300000|2022-08-19 08:05:00|6391.98|6391.98|6373.93|6373.93|6391.98|6391.98|6373.93|6373.93|0
1660896600000|2022-08-19 08:10:00|6373.03|6373.03|6369.24|6369.24|6375.57|6375.57|6368.84|6368.84|0
1660896900000|2022-08-19 08:15:00|6367.45|6367.45|6358.78|6358.78|6368.25|6368.25|6354.53|6354.53|0
1660897200000|2022-08-19 08:20:00|6358.92|6358.92|6346.17|6346.17|6360.88|6360.88|6344.41|6344.41|0
1660897500000|2022-08-19 08:25:00|6345.79|6345.79|6347.7|6347.7|6347.82|6347.82|6343.11|6343.11|0
1660897800000|2022-08-19 08:30:00|6347.47|6347.47|6337.39|6337.39|6347.67|6347.67|6336.5|6336.5|0
1660898100000|2022-08-19 08:35:00|6337.07|6337.07|6346.23|6346.23|6347.47|6347.47|6336.87|6336.87|0
1660898400000|2022-08-19 08:40:00|6346.1|6346.1|6356.27|6356.27|6356.53|6356.53|6343.96|6343.96|0
1660898700000|2022-08-19 08:45:00|6356.58|6356.58|6370.37|6370.37|6370.37|6370.37|6356.58|6356.58|0
1660899000000|2022-08-19 08:50:00|6370.46|6370.46|6373.75|6373.75|6376.3|6376.3|6370.46|6370.46|0
1660899300000|2022-08-19 08:55:00|6374.65|6374.65|6377.28|6377.28|6379.92|6379.92|6373.45|6373.45|0
1660899600000|2022-08-19 09:00:00|6376.53|6376.53|6369.95|6369.95|6376.53|6376.53|6363.79|6363.79|0
1660899900000|2022-08-19 09:05:00|6370.25|6370.25|6359.43|6359.43|6370.25|6370.25|6358.7|6358.7|0
1660900200000|2022-08-19 09:10:00|6359.37|6359.37|6361.56|6361.56|6361.56|6361.56|6359.37|6359.37|0
1660900500000|2022-08-19 09:15:00|6363.81|6363.81|6380.3|6380.3|6380.3|6380.3|6361.56|6361.56|0
1660900800000|2022-08-19 09:20:00|6380|6380|6362.15|6362.15|6380|6380|6362.15|6362.15|0
1660901100000|2022-08-19 09:25:00|6362.31|6362.31|6375.64|6375.64|6376.16|6376.16|6361.02|6361.02|0
1660901400000|2022-08-19 09:30:00|6375.73|6375.73|6380.05|6380.05|6380.05|6380.05|6374.21|6374.21|0
1660901700000|2022-08-19 09:35:00|6379.98|6379.98|6384|6384|6384.56|6384.56|6379.9|6379.9|0
1660902000000|2022-08-19 09:40:00|6383.84|6383.84|6381.68|6381.68|6389.9|6389.9|6381.68|6381.68|0
1660902300000|2022-08-19 09:45:00|6382.14|6382.14|6382.08|6382.08|6388.63|6388.63|6381.77|6381.77|0
1660902600000|2022-08-19 09:50:00|6382.77|6382.77|6377.17|6377.17|6382.77|6382.77|6375.69|6375.69|0
1660902900000|2022-08-19 09:55:00|6376.27|6376.27|6371.66|6371.66|6377.09|6377.09|6370.28|6370.28|0
1660903200000|2022-08-19 10:00:00|6371.29|6371.29|6365.45|6365.45|6371.95|6371.95|6361.28|6361.28|0
1660903500000|2022-08-19 10:05:00|6365.66|6365.66|6363.83|6363.83|6368.53|6368.53|6359.76|6359.76|0
1660903800000|2022-08-19 10:10:00|6363.59|6363.59|6368.3|6368.3|6370.47|6370.47|6363.59|6363.59|0
1660904100000|2022-08-19 10:15:00|6368.46|6368.46|6386.59|6386.59|6387.05|6387.05|6366.91|6366.91|0
1660904400000|2022-08-19 10:20:00|6386.52|6386.52|6384.9|6384.9|6389.2|6389.2|6382.63|6382.63|0
1660904700000|2022-08-19 10:25:00|6384.52|6384.52|6387.38|6387.38|6388.03|6388.03|6382.17|6382.17|0
1660905000000|2022-08-19 10:30:00|6387.31|6387.31|6381.18|6381.18|6387.9|6387.9|6378.49|6378.49|0
1660905300000|2022-08-19 10:35:00|6381.09|6381.09|6383.38|6383.38|6387.13|6387.13|6381.09|6381.09|0
1660905600000|2022-08-19 10:40:00|6382.48|6382.48|6384.45|6384.45|6387.21|6387.21|6381.49|6381.49|0
1660905900000|2022-08-19 10:45:00|6384.17|6384.17|6384.49|6384.49|6386.88|6386.88|6377.66|6377.66|0
1660906200000|2022-08-19 10:50:00|6383.59|6383.59|6390.34|6390.34|6390.34|6390.34|6383.47|6383.47|0
1660906500000|2022-08-19 10:55:00|6390.87|6390.87|6395.03|6395.03|6395.8|6395.8|6390.64|6390.64|0
1660906800000|2022-08-19 11:00:00|6395.79|6395.79|6406.96|6406.96|6406.96|6406.96|6395.79|6395.79|0
1660907100000|2022-08-19 11:05:00|6406.9|6406.9|6405.88|6405.88|6407.81|6407.81|6400.17|6400.17|0
1660907400000|2022-08-19 11:10:00|6406.48|6406.48|6407.7|6407.7|6411.7|6411.7|6406.24|6406.24|0
1660907700000|2022-08-19 11:15:00|6408.35|6408.35|6403.74|6403.74|6410.05|6410.05|6403.74|6403.74|0
1660908000000|2022-08-19 11:20:00|6403.49|6403.49|6407.62|6407.62|6408.6|6408.6|6402.91|6402.91|0
1660908300000|2022-08-19 11:25:00|6404.93|6404.93|6407.36|6407.36|6407.88|6407.88|6404.16|6404.16|0
1660908600000|2022-08-19 11:30:00|6406.99|6406.99|6400.11|6400.11|6408.57|6408.57|6400.11|6400.11|0
1660908900000|2022-08-19 11:35:00|6400.05|6400.05|6400.03|6400.03|6401.1|6401.1|6397.73|6397.73|0
1660909200000|2022-08-19 11:40:00|6399.78|6399.78|6398.17|6398.17|6400.1|6400.1|6396.75|6396.75|0
1660909500000|2022-08-19 11:45:00|6398.09|6398.09|6399.69|6399.69|6400.31|6400.31|6397.64|6397.64|0
1660909800000|2022-08-19 11:50:00|6399.77|6399.77|6395.58|6395.58|6401.29|6401.29|6395.58|6395.58|0
1660910100000|2022-08-19 11:55:00|6394.82|6394.82|6400.08|6400.08|6400.2|6400.2|6391.75|6391.75|0
1660910400000|2022-08-19 12:00:00|6400.19|6400.19|6411.98|6411.98|6411.98|6411.98|6400.19|6400.19|0
1660910700000|2022-08-19 12:05:00|6412.43|6412.43|6415.22|6415.22|6416.2|6416.2|6412.43|6412.43|0
1660911000000|2022-08-19 12:10:00|6415.6|6415.6|6412.36|6412.36|6415.6|6415.6|6411.83|6411.83|0
1660911300000|2022-08-19 12:15:00|6412.32|6412.32|6417.24|6417.24|6419.24|6419.24|6412.32|6412.32|0
1660911600000|2022-08-19 12:20:00|6417.32|6417.32|6417.46|6417.46|6418.61|6418.61|6413.92|6413.92|0
1660911900000|2022-08-19 12:25:00|6417.54|6417.54|6412.28|6412.28|6417.54|6417.54|6410.13|6410.13|0
1660912200000|2022-08-19 12:30:00|6411.38|6411.38|6404.81|6404.81|6412.13|6412.13|6403.43|6403.43|0
1660912500000|2022-08-19 12:35:00|6404.96|6404.96|6406.47|6406.47|6408.84|6408.84|6402.47|6402.47|0
1660912800000|2022-08-19 12:40:00|6406.78|6406.78|6404.75|6404.75|6412.89|6412.89|6404.75|6404.75|0
1660913100000|2022-08-19 12:45:00|6404.51|6404.51|6406.03|6406.03|6413.85|6413.85|6403.16|6403.16|0
1660913400000|2022-08-19 12:50:00|6407.82|6407.82|6408.26|6408.26|6411.42|6411.42|6405.48|6405.48|0
1660913700000|2022-08-19 12:55:00|6408.29|6408.29|6405.71|6405.71|6408.5|6408.5|6404.45|6404.45|0
1660914000000|2022-08-19 13:00:00|6405.34|6405.34|6410.17|6410.17|6412.64|6412.64|6404.3|6404.3|0
1660914300000|2022-08-19 13:05:00|6409.57|6409.57|6411.83|6411.83|6412.45|6412.45|6409.57|6409.57|0
1660914600000|2022-08-19 13:10:00|6412.2|6412.2|6415.49|6415.49|6417.42|6417.42|6409.81|6409.81|0
1660914900000|2022-08-19 13:15:00|6415.39|6415.39|6413.76|6413.76|6416.28|6416.28|6410.29|6410.29|0
1660915200000|2022-08-19 13:20:00|6413.81|6413.81|6413.16|6413.16|6414.97|6414.97|6412.73|6412.73|0
1660915500000|2022-08-19 13:25:00|6413.46|6413.46|6412.63|6412.63|6415.31|6415.31|6410.68|6410.68|0
1660915800000|2022-08-19 13:30:00|6413.53|6413.53|6421.98|6421.98|6422|6422|6406.23|6406.23|0
1660916100000|2022-08-19 13:35:00|6422.35|6422.35|6399.74|6399.74|6423.33|6423.33|6396.34|6396.34|0
1660916400000|2022-08-19 13:40:00|6399.87|6399.87|6376.9|6376.9|6403.28|6403.28|6376.53|6376.53|0
1660916700000|2022-08-19 13:45:00|6377|6377|6365.31|6365.31|6378.22|6378.22|6365.31|6365.31|0
1660917000000|2022-08-19 13:50:00|6365.51|6365.51|6356.62|6356.62|6366.48|6366.48|6356.15|6356.15|0
1660917300000|2022-08-19 13:55:00|6355.72|6355.72|6366.6|6366.6|6372.08|6372.08|6355.59|6355.59|0
1660917600000|2022-08-19 14:00:00|6366.39|6366.39|6372.3|6372.3|6381.12|6381.12|6362.39|6362.39|0
1660917900000|2022-08-19 14:05:00|6372.4|6372.4|6372.4|6372.4|6380.44|6380.44|6369.29|6369.29|0
1660918200000|2022-08-19 14:10:00|6373.29|6373.29|6360.59|6360.59|6374.61|6374.61|6360.55|6360.55|0
1660918500000|2022-08-19 14:15:00|6360.22|6360.22|6353.21|6353.21|6360.44|6360.44|6353.21|6353.21|0
1660918800000|2022-08-19 14:20:00|6353.37|6353.37|6355.1|6355.1|6357.85|6357.85|6353.31|6353.31|0
1660919100000|2022-08-19 14:25:00|6354.51|6354.51|6358.45|6358.45|6361.74|6361.74|6354.51|6354.51|0
1660919400000|2022-08-19 14:30:00|6358.75|6358.75|6363.38|6363.38|6367.47|6367.47|6357.46|6357.46|0
1660919700000|2022-08-19 14:35:00|6363.23|6363.23|6364.19|6364.19|6364.19|6364.19|6357.3|6357.3|0
1660920000000|2022-08-19 14:40:00|6363.81|6363.81|6364.31|6364.31|6364.31|6364.31|6357.12|6357.12|0
1660920300000|2022-08-19 14:45:00|6364.53|6364.53|6365.82|6365.82|6367.55|6367.55|6362.24|6362.24|0
1660920600000|2022-08-19 14:50:00|6365.75|6365.75|6358.37|6358.37|6365.75|6365.75|6355.21|6355.21|0
1660920900000|2022-08-19 14:55:00|6358.75|6358.75|6349.82|6349.82|6358.88|6358.88|6347.98|6347.98|0
1660921200000|2022-08-19 15:00:00|6350.02|6350.02|6342.81|6342.81|6350.69|6350.69|6342.23|6342.23|0
1660921500000|2022-08-19 15:05:00|6342.66|6342.66|6334.02|6334.02|6348.19|6348.19|6331.82|6331.82|0
1660921800000|2022-08-19 15:10:00|6333.64|6333.64|6338.11|6338.11|6339.28|6339.28|6329.07|6329.07|0
1660922100000|2022-08-19 15:15:00|6338.02|6338.02|6339.49|6339.49|6340.22|6340.22|6334.59|6334.59|0
1660922400000|2022-08-19 15:20:00|6339.89|6339.89|6334.71|6334.71|6340.33|6340.33|6334.55|6334.55|0
1660922700000|2022-08-19 15:25:00|6335.31|6335.31|6328.03|6328.03|6335.44|6335.44|6324.56|6324.56|0
1661152500000|2022-08-22 07:15:00|6311.5|6311.5|6281.17|6281.17|6311.5|6311.5|6280.4|6280.4|0
1661152800000|2022-08-22 07:20:00|6280.96|6280.96|6268.19|6268.19|6280.96|6280.96|6262.86|6262.86|0
1661153100000|2022-08-22 07:25:00|6271.78|6271.78|6255.07|6255.07|6272.49|6272.49|6253.17|6253.17|0
1661153400000|2022-08-22 07:30:00|6254.84|6254.84|6241.02|6241.02|6254.84|6254.84|6239.29|6239.29|0
1661153700000|2022-08-22 07:35:00|6241.18|6241.18|6251.96|6251.96|6254.94|6254.94|6241.18|6241.18|0
1661154000000|2022-08-22 07:40:00|6252.55|6252.55|6247.41|6247.41|6252.9|6252.9|6245.47|6245.47|0
1661154300000|2022-08-22 07:45:00|6247.04|6247.04|6231.25|6231.25|6247.04|6247.04|6231.25|6231.25|0
1661154600000|2022-08-22 07:50:00|6230.97|6230.97|6211.56|6211.56|6231.3|6231.3|6211.56|6211.56|0
1661154900000|2022-08-22 07:55:00|6212.46|6212.46|6220.51|6220.51|6221.87|6221.87|6211.38|6211.38|0
1661155200000|2022-08-22 08:00:00|6219.86|6219.86|6190.51|6190.51|6221.31|6221.31|6187.38|6187.38|0
1661155500000|2022-08-22 08:05:00|6190.6|6190.6|6191.67|6191.67|6204.34|6204.34|6190.23|6190.23|0
1661155800000|2022-08-22 08:10:00|6191.11|6191.11|6183.85|6183.85|6191.11|6191.11|6183.6|6183.6|0
1661156100000|2022-08-22 08:15:00|6183.82|6183.82|6188.34|6188.34|6190.45|6190.45|6182.3|6182.3|0
1661156400000|2022-08-22 08:20:00|6188.4|6188.4|6189.5|6189.5|6200.19|6200.19|6188.4|6188.4|0
1661156700000|2022-08-22 08:25:00|6189.12|6189.12|6203.77|6203.77|6203.95|6203.95|6186.16|6186.16|0
1661157000000|2022-08-22 08:30:00|6203.59|6203.59|6189.11|6189.11|6207.06|6207.06|6189.11|6189.11|0
1661157300000|2022-08-22 08:35:00|6186.42|6186.42|6199.86|6199.86|6203.84|6203.84|6186.42|6186.42|0
1661157600000|2022-08-22 08:40:00|6200.1|6200.1|6210.13|6210.13|6210.49|6210.49|6200.1|6200.1|0
1661157900000|2022-08-22 08:45:00|6209.76|6209.76|6229.88|6229.88|6232.19|6232.19|6209.76|6209.76|0
1661158200000|2022-08-22 08:50:00|6229.58|6229.58|6227.92|6227.92|6229.89|6229.89|6226.31|6226.31|0
1661158500000|2022-08-22 08:55:00|6228.18|6228.18|6235.27|6235.27|6235.27|6235.27|6225.65|6225.65|0
1661158800000|2022-08-22 09:00:00|6234.78|6234.78|6221.62|6221.62|6235.07|6235.07|6219.76|6219.76|0
1661159100000|2022-08-22 09:05:00|6221.15|6221.15|6222.2|6222.2|6225.51|6225.51|6220.94|6220.94|0
1661159400000|2022-08-22 09:10:00|6224|6224|6225.64|6225.64|6227.58|6227.58|6220.55|6220.55|0
1661159700000|2022-08-22 09:15:00|6225.17|6225.17|6227.87|6227.87|6229.35|6229.35|6225.17|6225.17|0
1661160000000|2022-08-22 09:20:00|6227.57|6227.57|6220.78|6220.78|6227.57|6227.57|6215.79|6215.79|0
1661160300000|2022-08-22 09:25:00|6220.87|6220.87|6222.26|6222.26|6226.55|6226.55|6220.87|6220.87|0
1661160600000|2022-08-22 09:30:00|6218.67|6218.67|6210.45|6210.45|6218.67|6218.67|6210.45|6210.45|0
1661160900000|2022-08-22 09:35:00|6210.75|6210.75|6219.93|6219.93|6221.92|6221.92|6210.29|6210.29|0
1661161200000|2022-08-22 09:40:00|6218.14|6218.14|6221.01|6221.01|6221.89|6221.89|6217.31|6217.31|0
1661161500000|2022-08-22 09:45:00|6221.19|6221.19|6226.58|6226.58|6226.58|6226.58|6220.23|6220.23|0
1661161800000|2022-08-22 09:50:00|6226.72|6226.72|6230.44|6230.44|6231.97|6231.97|6225.73|6225.73|0
1661162100000|2022-08-22 09:55:00|6230.35|6230.35|6229.89|6229.89|6230.79|6230.79|6228.69|6228.69|0
1661162400000|2022-08-22 10:00:00|6229.81|6229.81|6225.65|6225.65|6231.91|6231.91|6225.65|6225.65|0
1661162700000|2022-08-22 10:05:00|6225.8|6225.8|6231.39|6231.39|6232.13|6232.13|6225.79|6225.79|0
1661163000000|2022-08-22 10:10:00|6231.47|6231.47|6230.54|6230.54|6241.85|6241.85|6230.54|6230.54|0
1661163300000|2022-08-22 10:15:00|6230.48|6230.48|6232.64|6232.64|6233.25|6233.25|6228.37|6228.37|0
1661163600000|2022-08-22 10:20:00|6232.5|6232.5|6232.67|6232.67|6233.07|6233.07|6228.66|6228.66|0
1661163900000|2022-08-22 10:25:00|6232.51|6232.51|6226.84|6226.84|6234.65|6234.65|6226.84|6226.84|0
1661164200000|2022-08-22 10:30:00|6226.64|6226.64|6226.2|6226.2|6228.46|6228.46|6224.35|6224.35|0
1661164500000|2022-08-22 10:35:00|6226.07|6226.07|6225.6|6225.6|6229.96|6229.96|6224.58|6224.58|0
1661164800000|2022-08-22 10:40:00|6225.41|6225.41|6221.31|6221.31|6225.47|6225.47|6221.09|6221.09|0
1661165100000|2022-08-22 10:45:00|6221.27|6221.27|6224.46|6224.46|6224.91|6224.91|6221.27|6221.27|0
1661165400000|2022-08-22 10:50:00|6224.76|6224.76|6224.31|6224.31|6227.07|6227.07|6223.61|6223.61|0
1661165700000|2022-08-22 10:55:00|6224.47|6224.47|6222.75|6222.75|6225.49|6225.49|6222.75|6222.75|0
1661166000000|2022-08-22 11:00:00|6222.78|6222.78|6221.17|6221.17|6227.32|6227.32|6221.17|6221.17|0
1661166300000|2022-08-22 11:05:00|6221.4|6221.4|6221.79|6221.79|6223.47|6223.47|6219.8|6219.8|0
1661166600000|2022-08-22 11:10:00|6221.94|6221.94|6220.27|6220.27|6224.87|6224.87|6220.27|6220.27|0
1661166900000|2022-08-22 11:15:00|6220.83|6220.83|6227.88|6227.88|6227.91|6227.91|6220.83|6220.83|0
1661167200000|2022-08-22 11:20:00|6227.5|6227.5|6226.24|6226.24|6231.57|6231.57|6226.18|6226.18|0
1661167500000|2022-08-22 11:25:00|6226.29|6226.29|6219.18|6219.18|6226.86|6226.86|6219.18|6219.18|0
1661167800000|2022-08-22 11:30:00|6219.1|6219.1|6215.99|6215.99|6219.48|6219.48|6211.5|6211.5|0
1661168100000|2022-08-22 11:35:00|6215.65|6215.65|6213.38|6213.38|6215.65|6215.65|6211.26|6211.26|0
1661168400000|2022-08-22 11:40:00|6213.61|6213.61|6216.16|6216.16|6216.23|6216.23|6210.52|6210.52|0
1661168700000|2022-08-22 11:45:00|6216.39|6216.39|6208.22|6208.22|6216.39|6216.39|6208.13|6208.13|0
1661169000000|2022-08-22 11:50:00|6207.62|6207.62|6204.18|6204.18|6209.23|6209.23|6204.17|6204.17|0
1661169300000|2022-08-22 11:55:00|6204.11|6204.11|6201.76|6201.76|6204.6|6204.6|6201.64|6201.64|0
1661169600000|2022-08-22 12:00:00|6203.55|6203.55|6201.34|6201.34|6206.92|6206.92|6201.34|6201.34|0
1661169900000|2022-08-22 12:05:00|6201.26|6201.26|6199.03|6199.03|6202.96|6202.96|6197.76|6197.76|0
1661170200000|2022-08-22 12:10:00|6199|6199|6186.19|6186.19|6199|6199|6186.19|6186.19|0
1661170500000|2022-08-22 12:15:00|6185.91|6185.91|6178.14|6178.14|6185.95|6185.95|6177.15|6177.15|0
1661170800000|2022-08-22 12:20:00|6178.08|6178.08|6179.2|6179.2|6180.12|6180.12|6175.79|6175.79|0
1661171100000|2022-08-22 12:25:00|6179.46|6179.46|6178.2|6178.2|6180.1|6180.1|6176.72|6176.72|0
1661171400000|2022-08-22 12:30:00|6178.01|6178.01|6173.67|6173.67|6180.09|6180.09|6172.66|6172.66|0
1661171700000|2022-08-22 12:35:00|6173.3|6173.3|6171.09|6171.09|6173.3|6173.3|6169.17|6169.17|0
1661172000000|2022-08-22 12:40:00|6171.02|6171.02|6174.66|6174.66|6174.66|6174.66|6170.84|6170.84|0
1661172300000|2022-08-22 12:45:00|6174.73|6174.73|6175.46|6175.46|6177.63|6177.63|6173.58|6173.58|0
1661172600000|2022-08-22 12:50:00|6175.76|6175.76|6179.81|6179.81|6181.04|6181.04|6175.47|6175.47|0
1661172900000|2022-08-22 12:55:00|6180.19|6180.19|6182.3|6182.3|6182.85|6182.85|6179.41|6179.41|0
1661173200000|2022-08-22 13:00:00|6182.39|6182.39|6179.28|6179.28|6182.62|6182.62|6176.15|6176.15|0
1661173500000|2022-08-22 13:05:00|6179.25|6179.25|6180.25|6180.25|6180.96|6180.96|6178.42|6178.42|0
1661173800000|2022-08-22 13:10:00|6181.1|6181.1|6174.77|6174.77|6181.93|6181.93|6174.77|6174.77|0
1661174100000|2022-08-22 13:15:00|6174.92|6174.92|6173.81|6173.81|6175.51|6175.51|6173.4|6173.4|0
1661174400000|2022-08-22 13:20:00|6173.94|6173.94|6174.21|6174.21|6175.07|6175.07|6170.08|6170.08|0
1661174700000|2022-08-22 13:25:00|6174.39|6174.39|6172.12|6172.12|6181.68|6181.68|6172.12|6172.12|0
1661175000000|2022-08-22 13:30:00|6172.22|6172.22|6162.35|6162.35|6172.41|6172.41|6162.35|6162.35|0
1661175300000|2022-08-22 13:35:00|6162.27|6162.27|6170.47|6170.47|6174.48|6174.48|6158.14|6158.14|0
1661175600000|2022-08-22 13:40:00|6170.65|6170.65|6192.06|6192.06|6192.06|6192.06|6170.22|6170.22|0
1661175900000|2022-08-22 13:45:00|6191.86|6191.86|6177.88|6177.88|6193.75|6193.75|6177.02|6177.02|0
1661176200000|2022-08-22 13:50:00|6177.81|6177.81|6180.12|6180.12|6180.64|6180.64|6172.61|6172.61|0
1661176500000|2022-08-22 13:55:00|6180.18|6180.18|6185.48|6185.48|6190.64|6190.64|6180.18|6180.18|0
1661176800000|2022-08-22 14:00:00|6184.59|6184.59|6184.69|6184.69|6184.69|6184.69|6180.12|6180.12|0
1661177100000|2022-08-22 14:05:00|6184.9|6184.9|6179.73|6179.73|6188.51|6188.51|6178.44|6178.44|0
1661177400000|2022-08-22 14:10:00|6179.43|6179.43|6173.23|6173.23|6182.08|6182.08|6172.33|6172.33|0
1661177700000|2022-08-22 14:15:00|6173.11|6173.11|6168.75|6168.75|6173.11|6173.11|6165.44|6165.44|0
1661178000000|2022-08-22 14:20:00|6167.85|6167.85|6170.37|6170.37|6173.45|6173.45|6167.43|6167.43|0
1661178300000|2022-08-22 14:25:00|6169.48|6169.48|6167.04|6167.04|6170.48|6170.48|6166.84|6166.84|0
1661178600000|2022-08-22 14:30:00|6166.74|6166.74|6160.74|6160.74|6166.74|6166.74|6160.46|6160.46|0
1661178900000|2022-08-22 14:35:00|6160.59|6160.59|6165.04|6165.04|6167.88|6167.88|6159.93|6159.93|0
1661179200000|2022-08-22 14:40:00|6165.11|6165.11|6169.72|6169.72|6172.56|6172.56|6164.14|6164.14|0
1661179500000|2022-08-22 14:45:00|6169.81|6169.81|6165.75|6165.75|6169.83|6169.83|6165.75|6165.75|0
1661179800000|2022-08-22 14:50:00|6165.85|6165.85|6167.46|6167.46|6167.46|6167.46|6162.44|6162.44|0
1661180100000|2022-08-22 14:55:00|6167.63|6167.63|6165.37|6165.37|6168.9|6168.9|6164.59|6164.59|0
1661180400000|2022-08-22 15:00:00|6165.51|6165.51|6179.94|6179.94|6179.94|6179.94|6165.51|6165.51|0
1661180700000|2022-08-22 15:05:00|6180.1|6180.1|6185.78|6185.78|6188.62|6188.62|6180.1|6180.1|0
1661181000000|2022-08-22 15:10:00|6185.48|6185.48|6188.24|6188.24|6189.16|6189.16|6184.44|6184.44|0
1661181300000|2022-08-22 15:15:00|6188.19|6188.19|6190.19|6190.19|6191.87|6191.87|6186.3|6186.3|0
1661181600000|2022-08-22 15:20:00|6191.09|6191.09|6193.68|6193.68|6195.25|6195.25|6191.09|6191.09|0
1661181900000|2022-08-22 15:25:00|6193.74|6193.74|6181.84|6181.84|6193.74|6193.74|6181.84|6181.84|0
1661238900000|2022-08-23 07:15:00|6167.68|6167.68|6176.75|6176.75|6184.43|6184.43|6164.11|6164.11|0
1661239200000|2022-08-23 07:20:00|6181.82|6181.82|6204.72|6204.72|6204.72|6204.72|6181.82|6181.82|0
1661239500000|2022-08-23 07:25:00|6204.93|6204.93|6202.33|6202.33|6208.42|6208.42|6200.54|6200.54|0
1661239800000|2022-08-23 07:30:00|6203.79|6203.79|6185.36|6185.36|6206.89|6206.89|6185.36|6185.36|0
1661240100000|2022-08-23 07:35:00|6184.47|6184.47|6175.52|6175.52|6184.84|6184.84|6175.33|6175.33|0
1661240400000|2022-08-23 07:40:00|6175.83|6175.83|6195.17|6195.17|6195.36|6195.36|6175.83|6175.83|0
1661240700000|2022-08-23 07:45:00|6201.71|6201.71|6203.72|6203.72|6208.09|6208.09|6201.34|6201.34|0
1661241000000|2022-08-23 07:50:00|6203.57|6203.57|6195.25|6195.25|6204.09|6204.09|6195.25|6195.25|0
1661241300000|2022-08-23 07:55:00|6195.41|6195.41|6195.48|6195.48|6199.4|6199.4|6194.91|6194.91|0
1661241600000|2022-08-23 08:00:00|6195.61|6195.61|6197.51|6197.51|6198.47|6198.47|6194.33|6194.33|0
1661241900000|2022-08-23 08:05:00|6198.26|6198.26|6201.26|6201.26|6204.87|6204.87|6197.95|6197.95|0
1661242200000|2022-08-23 08:10:00|6201.48|6201.48|6199.62|6199.62|6205.47|6205.47|6199.25|6199.25|0
1661242500000|2022-08-23 08:15:00|6200.09|6200.09|6202.47|6202.47|6202.61|6202.61|6200.01|6200.01|0
1661242800000|2022-08-23 08:20:00|6202.85|6202.85|6209.11|6209.11|6209.11|6209.11|6202.3|6202.3|0
1661243100000|2022-08-23 08:25:00|6209.31|6209.31|6207.94|6207.94|6211.48|6211.48|6207.04|6207.04|0
1661243400000|2022-08-23 08:30:00|6207.76|6207.76|6217.46|6217.46|6217.46|6217.46|6203.13|6203.13|0
1661243700000|2022-08-23 08:35:00|6217.39|6217.39|6226.56|6226.56|6226.61|6226.61|6217.07|6217.07|0
1661244000000|2022-08-23 08:40:00|6228.35|6228.35|6229.04|6229.04|6231.48|6231.48|6227.55|6227.55|0
1661244300000|2022-08-23 08:45:00|6229.01|6229.01|6221.66|6221.66|6229.38|6229.38|6221.6|6221.6|0
1661244600000|2022-08-23 08:50:00|6220.45|6220.45|6212.8|6212.8|6220.52|6220.52|6212.34|6212.34|0
1661244900000|2022-08-23 08:55:00|6213|6213|6205.2|6205.2|6213|6213|6205.07|6205.07|0
1661245200000|2022-08-23 09:00:00|6204.97|6204.97|6208.67|6208.67|6208.67|6208.67|6202.2|6202.2|0
1661245500000|2022-08-23 09:05:00|6208.8|6208.8|6224.09|6224.09|6224.41|6224.41|6207.55|6207.55|0
1661245800000|2022-08-23 09:10:00|6224.28|6224.28|6214.92|6214.92|6224.35|6224.35|6211.76|6211.76|0
1661246100000|2022-08-23 09:15:00|6214.73|6214.73|6198.29|6198.29|6214.73|6214.73|6197.95|6197.95|0
1661246400000|2022-08-23 09:20:00|6198.05|6198.05|6197.47|6197.47|6200.23|6200.23|6196.05|6196.05|0
1661246700000|2022-08-23 09:25:00|6197.28|6197.28|6192.17|6192.17|6197.99|6197.99|6191.93|6191.93|0
1661247000000|2022-08-23 09:30:00|6193.97|6193.97|6197.83|6197.83|6199.98|6199.98|6193.97|6193.97|0
1661247300000|2022-08-23 09:35:00|6197.7|6197.7|6187.96|6187.96|6198.01|6198.01|6186.91|6186.91|0
1661247600000|2022-08-23 09:40:00|6188.02|6188.02|6188.55|6188.55|6192.45|6192.45|6187.42|6187.42|0
1661247900000|2022-08-23 09:45:00|6188.63|6188.63|6197.68|6197.68|6198.03|6198.03|6188.63|6188.63|0
1661248200000|2022-08-23 09:50:00|6197.37|6197.37|6196.32|6196.32|6199.03|6199.03|6195.67|6195.67|0
1661248500000|2022-08-23 09:55:00|6196.15|6196.15|6197.48|6197.48|6199.8|6199.8|6196.06|6196.06|0
1661248800000|2022-08-23 10:00:00|6197.39|6197.39|6195.33|6195.33|6198.48|6198.48|6194.87|6194.87|0
1661249100000|2022-08-23 10:05:00|6195.1|6195.1|6199.42|6199.42|6199.42|6199.42|6194.93|6194.93|0
1661249400000|2022-08-23 10:10:00|6199.73|6199.73|6193.07|6193.07|6200.77|6200.77|6193.07|6193.07|0
1661249700000|2022-08-23 10:15:00|6192.84|6192.84|6187.04|6187.04|6192.84|6192.84|6186.7|6186.7|0
1661250000000|2022-08-23 10:20:00|6186.89|6186.89|6180.7|6180.7|6187.25|6187.25|6180.02|6180.02|0
1661250300000|2022-08-23 10:25:00|6179.5|6179.5|6180.73|6180.73|6185.92|6185.92|6179.14|6179.14|0
1661250600000|2022-08-23 10:30:00|6180.35|6180.35|6183.88|6183.88|6183.88|6183.88|6180.21|6180.21|0
1661250900000|2022-08-23 10:35:00|6183.73|6183.73|6174.5|6174.5|6184.27|6184.27|6173.74|6173.74|0
1661251200000|2022-08-23 10:40:00|6174.44|6174.44|6179.37|6179.37|6180.93|6180.93|6173.9|6173.9|0
1661251500000|2022-08-23 10:45:00|6179.75|6179.75|6174.02|6174.02|6182.5|6182.5|6173.53|6173.53|0
1661251800000|2022-08-23 10:50:00|6173.96|6173.96|6171.76|6171.76|6174.54|6174.54|6171.46|6171.46|0
1661252100000|2022-08-23 10:55:00|6171.96|6171.96|6169.65|6169.65|6175.29|6175.29|6169.65|6169.65|0
1661252400000|2022-08-23 11:00:00|6169.74|6169.74|6170.6|6170.6|6173.4|6173.4|6169.74|6169.74|0
1661252700000|2022-08-23 11:05:00|6169.7|6169.7|6158.17|6158.17|6170.17|6170.17|6156.07|6156.07|0
1661253000000|2022-08-23 11:10:00|6158.77|6158.77|6163.18|6163.18|6163.38|6163.38|6157.44|6157.44|0
1661253300000|2022-08-23 11:15:00|6162.81|6162.81|6164.79|6164.79|6164.79|6164.79|6161.28|6161.28|0
1661253600000|2022-08-23 11:20:00|6162.99|6162.99|6165.33|6165.33|6165.39|6165.39|6162.58|6162.58|0
1661253900000|2022-08-23 11:25:00|6165.55|6165.55|6161.77|6161.77|6165.55|6165.55|6161.69|6161.69|0
1661254200000|2022-08-23 11:30:00|6161.64|6161.64|6162.99|6162.99|6163.32|6163.32|6159.89|6159.89|0
1661254500000|2022-08-23 11:35:00|6162.62|6162.62|6161.82|6161.82|6163.01|6163.01|6160.5|6160.5|0
1661254800000|2022-08-23 11:40:00|6162|6162|6164.3|6164.3|6164.3|6164.3|6161.65|6161.65|0
1661255100000|2022-08-23 11:45:00|6164.21|6164.21|6162.97|6162.97|6164.49|6164.49|6159.57|6159.57|0
1661255400000|2022-08-23 11:50:00|6163|6163|6170.25|6170.25|6170.39|6170.39|6162.38|6162.38|0
1661255700000|2022-08-23 11:55:00|6170.61|6170.61|6173.86|6173.86|6174.64|6174.64|6169.1|6169.1|0
1661256000000|2022-08-23 12:00:00|6173.67|6173.67|6174.22|6174.22|6174.54|6174.54|6172.13|6172.13|0
1661256300000|2022-08-23 12:05:00|6174.09|6174.09|6175.71|6175.71|6175.79|6175.79|6173.25|6173.25|0
1661256600000|2022-08-23 12:10:00|6175.99|6175.99|6174.96|6174.96|6176.82|6176.82|6174.78|6174.78|0
1661256900000|2022-08-23 12:15:00|6175.19|6175.19|6178.72|6178.72|6180.4|6180.4|6175.08|6175.08|0
1661257200000|2022-08-23 12:20:00|6178.94|6178.94|6178.7|6178.7|6179.46|6179.46|6177.72|6177.72|0
1661257500000|2022-08-23 12:25:00|6178.98|6178.98|6180.91|6180.91|6182.32|6182.32|6178.98|6178.98|0
1661257800000|2022-08-23 12:30:00|6180.63|6180.63|6176.89|6176.89|6181.78|6181.78|6176.71|6176.71|0
1661258100000|2022-08-23 12:35:00|6176.99|6176.99|6172.74|6172.74|6177.28|6177.28|6172.74|6172.74|0
1661258400000|2022-08-23 12:40:00|6172.51|6172.51|6174.51|6174.51|6176.05|6176.05|6172.49|6172.49|0
1661258700000|2022-08-23 12:45:00|6174.64|6174.64|6167.21|6167.21|6176.5|6176.5|6167.21|6167.21|0
1661259000000|2022-08-23 12:50:00|6166.31|6166.31|6160.24|6160.24|6167.29|6167.29|6159.72|6159.72|0
1661259300000|2022-08-23 12:55:00|6160.05|6160.05|6159.17|6159.17|6162.03|6162.03|6157.19|6157.19|0
1661259600000|2022-08-23 13:00:00|6160.07|6160.07|6149.78|6149.78|6160.07|6160.07|6148.99|6148.99|0
1661259900000|2022-08-23 13:05:00|6149.92|6149.92|6152.92|6152.92|6156.22|6156.22|6149.28|6149.28|0
1661260200000|2022-08-23 13:10:00|6152.98|6152.98|6152.93|6152.93|6153.8|6153.8|6147.01|6147.01|0
1661260500000|2022-08-23 13:15:00|6153.02|6153.02|6154.16|6154.16|6157.46|6157.46|6153.02|6153.02|0
1661260800000|2022-08-23 13:20:00|6154.22|6154.22|6156.53|6156.53|6157.16|6157.16|6153.08|6153.08|0
1661261100000|2022-08-23 13:25:00|6156.58|6156.58|6156.76|6156.76|6157.81|6157.81|6155.69|6155.69|0
1661261400000|2022-08-23 13:30:00|6157.05|6157.05|6167.3|6167.3|6170.47|6170.47|6156.67|6156.67|0
1661261700000|2022-08-23 13:35:00|6167.37|6167.37|6169.08|6169.08|6174.77|6174.77|6167.02|6167.02|0
1661262000000|2022-08-23 13:40:00|6169.97|6169.97|6151.44|6151.44|6171.48|6171.48|6150.74|6150.74|0
1661262300000|2022-08-23 13:45:00|6151.61|6151.61|6174.04|6174.04|6179.14|6179.14|6151.61|6151.61|0
1661262600000|2022-08-23 13:50:00|6173.96|6173.96|6188.92|6188.92|6188.92|6188.92|6171.8|6171.8|0
1661262900000|2022-08-23 13:55:00|6188.63|6188.63|6179.05|6179.05|6188.85|6188.85|6179.05|6179.05|0
1661263200000|2022-08-23 14:00:00|6179.7|6179.7|6163.52|6163.52|6179.7|6179.7|6162.27|6162.27|0
1661263500000|2022-08-23 14:05:00|6163.61|6163.61|6190.09|6190.09|6190.09|6190.09|6163.5|6163.5|0
1661263800000|2022-08-23 14:10:00|6189.71|6189.71|6203.6|6203.6|6206.66|6206.66|6187.88|6187.88|0
1661264100000|2022-08-23 14:15:00|6203|6203|6198.3|6198.3|6206.83|6206.83|6198.2|6198.2|0
1661264400000|2022-08-23 14:20:00|6197.7|6197.7|6204.2|6204.2|6208.37|6208.37|6197.7|6197.7|0
1661264700000|2022-08-23 14:25:00|6204.01|6204.01|6190.75|6190.75|6204.01|6204.01|6188.84|6188.84|0
1661265000000|2022-08-23 14:30:00|6191.05|6191.05|6193.01|6193.01|6193.79|6193.79|6188.98|6188.98|0
1661265300000|2022-08-23 14:35:00|6193.08|6193.08|6181.65|6181.65|6193.32|6193.32|6181.65|6181.65|0
1661265600000|2022-08-23 14:40:00|6181.41|6181.41|6182.34|6182.34|6185.38|6185.38|6177.46|6177.46|0
1661265900000|2022-08-23 14:45:00|6182.56|6182.56|6185.69|6185.69|6186.55|6186.55|6182.56|6182.56|0
1661266200000|2022-08-23 14:50:00|6184.8|6184.8|6174.02|6174.02|6187.91|6187.91|6172.49|6172.49|0
1661266500000|2022-08-23 14:55:00|6173.74|6173.74|6171.53|6171.53|6177.6|6177.6|6171.53|6171.53|0
1661266800000|2022-08-23 15:00:00|6171.41|6171.41|6178.21|6178.21|6178.45|6178.45|6168.46|6168.46|0
1661267100000|2022-08-23 15:05:00|6178.02|6178.02|6180.57|6180.57|6182|6182|6173.75|6173.75|0
1661267400000|2022-08-23 15:10:00|6180.62|6180.62|6185.45|6185.45|6185.61|6185.61|6177.29|6177.29|0
1661267700000|2022-08-23 15:15:00|6186.35|6186.35|6185.29|6185.29|6187.2|6187.2|6183.43|6183.43|0
1661268000000|2022-08-23 15:20:00|6185.1|6185.1|6183.78|6183.78|6190.88|6190.88|6180.79|6180.79|0
1661268300000|2022-08-23 15:25:00|6183.9|6183.9|6183.67|6183.67|6187.7|6187.7|6182.69|6182.69|0
1661325300000|2022-08-24 07:15:00|6193.84|6193.84|6189.56|6189.56|6196.75|6196.75|6183.81|6183.81|0
1661325600000|2022-08-24 07:20:00|6189.75|6189.75|6153.87|6153.87|6189.75|6189.75|6153.71|6153.71|0
1661325900000|2022-08-24 07:25:00|6153.5|6153.5|6143.66|6143.66|6154.99|6154.99|6143.58|6143.58|0
1661326200000|2022-08-24 07:30:00|6143.44|6143.44|6120.08|6120.08|6143.46|6143.46|6118.09|6118.09|0
1661326500000|2022-08-24 07:35:00|6119.79|6119.79|6132.88|6132.88|6132.88|6132.88|6117.64|6117.64|0
1661326800000|2022-08-24 07:40:00|6132.94|6132.94|6143.56|6143.56|6146.49|6146.49|6132.94|6132.94|0
1661327100000|2022-08-24 07:45:00|6143.29|6143.29|6134.63|6134.63|6144.31|6144.31|6131.93|6131.93|0
1661327400000|2022-08-24 07:50:00|6134.6|6134.6|6125.25|6125.25|6134.86|6134.86|6123.09|6123.09|0
1661327700000|2022-08-24 07:55:00|6125.63|6125.63|6111.39|6111.39|6127.42|6127.42|6111.39|6111.39|0
1661328000000|2022-08-24 08:00:00|6109.59|6109.59|6125.14|6125.14|6125.14|6125.14|6108.62|6108.62|0
1661328300000|2022-08-24 08:05:00|6124.76|6124.76|6137.68|6137.68|6138.45|6138.45|6123.73|6123.73|0
1661328600000|2022-08-24 08:10:00|6138.18|6138.18|6150.55|6150.55|6150.55|6150.55|6137.2|6137.2|0
1661328900000|2022-08-24 08:15:00|6150.63|6150.63|6144.4|6144.4|6152.98|6152.98|6142.44|6142.44|0
1661329200000|2022-08-24 08:20:00|6144.55|6144.55|6149.86|6149.86|6149.86|6149.86|6142.14|6142.14|0
1661329500000|2022-08-24 08:25:00|6150.75|6150.75|6147.39|6147.39|6151.19|6151.19|6143.72|6143.72|0
1661329800000|2022-08-24 08:30:00|6147.46|6147.46|6155.02|6155.02|6155.05|6155.05|6147.18|6147.18|0
1661330100000|2022-08-24 08:35:00|6155.18|6155.18|6155.43|6155.43|6161.44|6161.44|6155.18|6155.18|0
1661330400000|2022-08-24 08:40:00|6154.53|6154.53|6153.9|6153.9|6155.38|6155.38|6151.12|6151.12|0
1661330700000|2022-08-24 08:45:00|6154.13|6154.13|6161.51|6161.51|6161.68|6161.68|6154.13|6154.13|0
1661331000000|2022-08-24 08:50:00|6162.11|6162.11|6161.33|6161.33|6162.26|6162.26|6157.73|6157.73|0
1661331300000|2022-08-24 08:55:00|6161.3|6161.3|6162.33|6162.33|6162.33|6162.33|6157.28|6157.28|0
1661331600000|2022-08-24 09:00:00|6162.54|6162.54|6167.12|6167.12|6168.04|6168.04|6162.46|6162.46|0
1661331900000|2022-08-24 09:05:00|6166.9|6166.9|6159.04|6159.04|6166.9|6166.9|6155.21|6155.21|0
1661332200000|2022-08-24 09:10:00|6159.14|6159.14|6147.56|6147.56|6159.48|6159.48|6147.35|6147.35|0
1661332500000|2022-08-24 09:15:00|6147.43|6147.43|6141.56|6141.56|6147.43|6147.43|6141.56|6141.56|0
1661332800000|2022-08-24 09:20:00|6141.47|6141.47|6142.41|6142.41|6142.61|6142.61|6138.95|6138.95|0
1661333100000|2022-08-24 09:25:00|6142.79|6142.79|6143.55|6143.55|6144.67|6144.67|6140.85|6140.85|0
1661333400000|2022-08-24 09:30:00|6143.25|6143.25|6135.71|6135.71|6143.25|6143.25|6135.62|6135.62|0
1661333700000|2022-08-24 09:35:00|6134.82|6134.82|6131.83|6131.83|6134.82|6134.82|6131.56|6131.56|0
1661334000000|2022-08-24 09:40:00|6131.65|6131.65|6128.18|6128.18|6131.65|6131.65|6128.18|6128.18|0
1661334300000|2022-08-24 09:45:00|6128|6128|6125.59|6125.59|6128|6128|6124.8|6124.8|0
1661334600000|2022-08-24 09:50:00|6123.8|6123.8|6133.75|6133.75|6134.11|6134.11|6123.67|6123.67|0
1661334900000|2022-08-24 09:55:00|6134.64|6134.64|6136.52|6136.52|6136.89|6136.89|6133.04|6133.04|0
1661335200000|2022-08-24 10:00:00|6136.45|6136.45|6145.23|6145.23|6145.53|6145.53|6136.45|6136.45|0
1661335500000|2022-08-24 10:05:00|6145.1|6145.1|6153.26|6153.26|6153.41|6153.41|6144.44|6144.44|0
1661335800000|2022-08-24 10:10:00|6153.39|6153.39|6157.32|6157.32|6157.43|6157.43|6153.39|6153.39|0
1661336100000|2022-08-24 10:15:00|6157.19|6157.19|6160.42|6160.42|6160.42|6160.42|6156.65|6156.65|0
1661336400000|2022-08-24 10:20:00|6160.61|6160.61|6162.34|6162.34|6162.78|6162.78|6160.61|6160.61|0
1661336700000|2022-08-24 10:25:00|6162.5|6162.5|6164.44|6164.44|6164.44|6164.44|6160.76|6160.76|0
1661337000000|2022-08-24 10:30:00|6164.58|6164.58|6168.66|6168.66|6168.69|6168.69|6164.58|6164.58|0
1661337300000|2022-08-24 10:35:00|6168.69|6168.69|6173.02|6173.02|6177.3|6177.3|6168.69|6168.69|0
1661337600000|2022-08-24 10:40:00|6172.72|6172.72|6176.23|6176.23|6176.79|6176.79|6168.26|6168.26|0
1661337900000|2022-08-24 10:45:00|6176.27|6176.27|6182.19|6182.19|6182.43|6182.43|6176.02|6176.02|0
1661338200000|2022-08-24 10:50:00|6182.28|6182.28|6167.55|6167.55|6182.31|6182.31|6167.07|6167.07|0
1661338500000|2022-08-24 10:55:00|6167.6|6167.6|6173.63|6173.63|6174.04|6174.04|6163.71|6163.71|0
1661338800000|2022-08-24 11:00:00|6173.7|6173.7|6175.45|6175.45|6175.84|6175.84|6173.64|6173.64|0
1661339100000|2022-08-24 11:05:00|6175.52|6175.52|6183.2|6183.2|6183.2|6183.2|6175.52|6175.52|0
1661339400000|2022-08-24 11:10:00|6183.61|6183.61|6187.38|6187.38|6187.38|6187.38|6183.61|6183.61|0
1661339700000|2022-08-24 11:15:00|6187.44|6187.44|6182.4|6182.4|6187.44|6187.44|6182.4|6182.4|0
1661340000000|2022-08-24 11:20:00|6182.53|6182.53|6188.44|6188.44|6188.51|6188.51|6181.46|6181.46|0
1661340300000|2022-08-24 11:25:00|6188.15|6188.15|6186.1|6186.1|6188.15|6188.15|6184.32|6184.32|0
1661340600000|2022-08-24 11:30:00|6186.19|6186.19|6184.99|6184.99|6192.26|6192.26|6184.93|6184.93|0
1661340900000|2022-08-24 11:35:00|6185.02|6185.02|6185.81|6185.81|6185.81|6185.81|6182.2|6182.2|0
1661341200000|2022-08-24 11:40:00|6184.92|6184.92|6183.72|6183.72|6185.37|6185.37|6182.73|6182.73|0
1661341500000|2022-08-24 11:45:00|6183.91|6183.91|6182.85|6182.85|6184.1|6184.1|6182.17|6182.17|0
1661341800000|2022-08-24 11:50:00|6182.92|6182.92|6180.41|6180.41|6183.13|6183.13|6180.01|6180.01|0
1661342100000|2022-08-24 11:55:00|6180.6|6180.6|6182.09|6182.09|6182.09|6182.09|6178.91|6178.91|0
1661342400000|2022-08-24 12:00:00|6182|6182|6182.37|6182.37|6183.42|6183.42|6178.67|6178.67|0
1661342700000|2022-08-24 12:05:00|6182.24|6182.24|6179.85|6179.85|6182.24|6182.24|6179.69|6179.69|0
1661343000000|2022-08-24 12:10:00|6179.8|6179.8|6183.04|6183.04|6183.04|6183.04|6177.25|6177.25|0
1661343300000|2022-08-24 12:15:00|6182.14|6182.14|6175.69|6175.69|6185.23|6185.23|6175.69|6175.69|0
1661343600000|2022-08-24 12:20:00|6174.79|6174.79|6174.38|6174.38|6175.66|6175.66|6172.78|6172.78|0
1661343900000|2022-08-24 12:25:00|6174.61|6174.61|6176.49|6176.49|6178.26|6178.26|6174.61|6174.61|0
1661344200000|2022-08-24 12:30:00|6178.32|6178.32|6173.17|6173.17|6178.51|6178.51|6173.17|6173.17|0
1661344500000|2022-08-24 12:35:00|6172.27|6172.27|6167.77|6167.77|6172.48|6172.48|6165.22|6165.22|0
1661344800000|2022-08-24 12:40:00|6167.85|6167.85|6161.56|6161.56|6167.85|6167.85|6158.96|6158.96|0
1661345100000|2022-08-24 12:45:00|6161.93|6161.93|6168.68|6168.68|6168.68|6168.68|6160.38|6160.38|0
1661345400000|2022-08-24 12:50:00|6168.6|6168.6|6165.4|6165.4|6168.69|6168.69|6165.2|6165.2|0
1661345700000|2022-08-24 12:55:00|6165.58|6165.58|6164.68|6164.68|6168.13|6168.13|6164.38|6164.38|0
1661346000000|2022-08-24 13:00:00|6164.65|6164.65|6164.66|6164.66|6168.04|6168.04|6163.29|6163.29|0
1661346300000|2022-08-24 13:05:00|6164.59|6164.59|6158.86|6158.86|6165|6165|6155.77|6155.77|0
1661346600000|2022-08-24 13:10:00|6158.94|6158.94|6155.86|6155.86|6159.32|6159.32|6151.32|6151.32|0
1661346900000|2022-08-24 13:15:00|6156.09|6156.09|6160.97|6160.97|6160.97|6160.97|6156.09|6156.09|0
1661347200000|2022-08-24 13:20:00|6161.57|6161.57|6162|6162|6163.6|6163.6|6161.4|6161.4|0
1661347500000|2022-08-24 13:25:00|6161.7|6161.7|6160.52|6160.52|6162.54|6162.54|6159.48|6159.48|0
1661347800000|2022-08-24 13:30:00|6160.65|6160.65|6166.93|6166.93|6178.67|6178.67|6159.57|6159.57|0
1661348100000|2022-08-24 13:35:00|6167.16|6167.16|6187.95|6187.95|6187.95|6187.95|6166.95|6166.95|0
1661348400000|2022-08-24 13:40:00|6187.76|6187.76|6192.98|6192.98|6196.51|6196.51|6187.33|6187.33|0
1661348700000|2022-08-24 13:45:00|6192.84|6192.84|6193.27|6193.27|6198.96|6198.96|6192|6192|0
1661349000000|2022-08-24 13:50:00|6193.07|6193.07|6194.01|6194.01|6200.37|6200.37|6189.2|6189.2|0
1661349300000|2022-08-24 13:55:00|6193.86|6193.86|6197.13|6197.13|6198.81|6198.81|6190.06|6190.06|0
1661349600000|2022-08-24 14:00:00|6196.84|6196.84|6194.63|6194.63|6203.19|6203.19|6194.63|6194.63|0
1661349900000|2022-08-24 14:05:00|6192.83|6192.83|6200.83|6200.83|6202.24|6202.24|6190.64|6190.64|0
1661350200000|2022-08-24 14:10:00|6201.72|6201.72|6208.2|6208.2|6213.43|6213.43|6201.72|6201.72|0
1661350500000|2022-08-24 14:15:00|6206.4|6206.4|6204.28|6204.28|6206.4|6206.4|6200.16|6200.16|0
1661350800000|2022-08-24 14:20:00|6204.34|6204.34|6200.81|6200.81|6207.32|6207.32|6200.81|6200.81|0
1661351100000|2022-08-24 14:25:00|6200.99|6200.99|6201.69|6201.69|6205.6|6205.6|6200.73|6200.73|0
1661351400000|2022-08-24 14:30:00|6201.39|6201.39|6203.24|6203.24|6204.14|6204.14|6197.04|6197.04|0
1661351700000|2022-08-24 14:35:00|6203.43|6203.43|6199.83|6199.83|6207.63|6207.63|6199.65|6199.65|0
1661352000000|2022-08-24 14:40:00|6199.72|6199.72|6196.8|6196.8|6199.8|6199.8|6195.13|6195.13|0
1661352300000|2022-08-24 14:45:00|6196.74|6196.74|6197.73|6197.73|6197.83|6197.83|6195.53|6195.53|0
1661352600000|2022-08-24 14:50:00|6197.67|6197.67|6204.63|6204.63|6204.97|6204.97|6196.64|6196.64|0
1661352900000|2022-08-24 14:55:00|6204.56|6204.56|6203.42|6203.42|6206.22|6206.22|6198.72|6198.72|0
1661353200000|2022-08-24 15:00:00|6202.53|6202.53|6209.93|6209.93|6210.18|6210.18|6202.46|6202.46|0
1661353500000|2022-08-24 15:05:00|6210.06|6210.06|6214.71|6214.71|6214.97|6214.97|6210.06|6210.06|0
1661353800000|2022-08-24 15:10:00|6214.3|6214.3|6218.46|6218.46|6218.46|6218.46|6210.44|6210.44|0
1661354100000|2022-08-24 15:15:00|6218.67|6218.67|6222.39|6222.39|6229.06|6229.06|6218.67|6218.67|0
1661354400000|2022-08-24 15:20:00|6221.5|6221.5|6222.94|6222.94|6227.12|6227.12|6221.5|6221.5|0
1661354700000|2022-08-24 15:25:00|6222.91|6222.91|6222.69|6222.69|6226.38|6226.38|6219.89|6219.89|0
1661411700000|2022-08-25 07:15:00|6253.38|6253.38|6261.53|6261.53|6262.07|6262.07|6252.69|6252.69|0
1661412000000|2022-08-25 07:20:00|6262.19|6262.19|6257.97|6257.97|6262.19|6262.19|6254.15|6254.15|0
1661412300000|2022-08-25 07:25:00|6257.38|6257.38|6249.74|6249.74|6258.26|6258.26|6247.33|6247.33|0
1661412600000|2022-08-25 07:30:00|6250.27|6250.27|6231.84|6231.84|6252.34|6252.34|6231.84|6231.84|0
1661412900000|2022-08-25 07:35:00|6231.92|6231.92|6239.52|6239.52|6239.9|6239.9|6229.58|6229.58|0
1661413200000|2022-08-25 07:40:00|6236.98|6236.98|6241.89|6241.89|6243.68|6243.68|6236.79|6236.79|0
1661413500000|2022-08-25 07:45:00|6241.59|6241.59|6241.64|6241.64|6241.92|6241.92|6239.7|6239.7|0
1661413800000|2022-08-25 07:50:00|6242.02|6242.02|6249.06|6249.06|6250.88|6250.88|6241.77|6241.77|0
1661414100000|2022-08-25 07:55:00|6248.98|6248.98|6249.1|6249.1|6252.83|6252.83|6248.79|6248.79|0
1661414400000|2022-08-25 08:00:00|6248.82|6248.82|6248.27|6248.27|6251.94|6251.94|6248.04|6248.04|0
1661414700000|2022-08-25 08:05:00|6247.51|6247.51|6251.34|6251.34|6253.64|6253.64|6247.51|6247.51|0
1661415000000|2022-08-25 08:10:00|6251.15|6251.15|6255.66|6255.66|6257.89|6257.89|6251.15|6251.15|0
1661415300000|2022-08-25 08:15:00|6255.04|6255.04|6251.82|6251.82|6255.04|6255.04|6249.3|6249.3|0
1661415600000|2022-08-25 08:20:00|6252.62|6252.62|6255.86|6255.86|6258.87|6258.87|6252.53|6252.53|0
1661415900000|2022-08-25 08:25:00|6255.24|6255.24|6253.94|6253.94|6255.94|6255.94|6253.88|6253.88|0
1661416200000|2022-08-25 08:30:00|6253.83|6253.83|6260.41|6260.41|6260.41|6260.41|6252.96|6252.96|0
1661416500000|2022-08-25 08:35:00|6260.32|6260.32|6256.88|6256.88|6260.32|6260.32|6254.63|6254.63|0
1661416800000|2022-08-25 08:40:00|6256.28|6256.28|6266.17|6266.17|6266.17|6266.17|6255.98|6255.98|0
1661417100000|2022-08-25 08:45:00|6266.36|6266.36|6266.13|6266.13|6270.38|6270.38|6265.55|6265.55|0
1661417400000|2022-08-25 08:50:00|6265.76|6265.76|6262.22|6262.22|6266.83|6266.83|6261.76|6261.76|0
1661417700000|2022-08-25 08:55:00|6261.84|6261.84|6264.22|6264.22|6264.99|6264.99|6258.6|6258.6|0
1661418000000|2022-08-25 09:00:00|6264.16|6264.16|6266.71|6266.71|6270.12|6270.12|6264.14|6264.14|0
1661418300000|2022-08-25 09:05:00|6265.81|6265.81|6263.99|6263.99|6266.78|6266.78|6263.61|6263.61|0
1661418600000|2022-08-25 09:10:00|6263.73|6263.73|6263.43|6263.43|6264.02|6264.02|6262.16|6262.16|0
1661418900000|2022-08-25 09:15:00|6263.13|6263.13|6256.75|6256.75|6263.13|6263.13|6256.37|6256.37|0
1661419200000|2022-08-25 09:20:00|6256.6|6256.6|6253.92|6253.92|6256.6|6256.6|6253.52|6253.52|0
1661419500000|2022-08-25 09:25:00|6253.02|6253.02|6238.9|6238.9|6253.02|6253.02|6238.84|6238.84|0
1661419800000|2022-08-25 09:30:00|6238.72|6238.72|6239.5|6239.5|6239.66|6239.66|6232.45|6232.45|0
1661420100000|2022-08-25 09:35:00|6239.88|6239.88|6232.49|6232.49|6239.88|6239.88|6232.43|6232.43|0
1661420400000|2022-08-25 09:40:00|6232.62|6232.62|6231.11|6231.11|6233.14|6233.14|6230.43|6230.43|0
1661420700000|2022-08-25 09:45:00|6230.9|6230.9|6222.62|6222.62|6230.9|6230.9|6221.91|6221.91|0
1661421000000|2022-08-25 09:50:00|6222.83|6222.83|6222.35|6222.35|6222.83|6222.83|6219.18|6219.18|0
1661421300000|2022-08-25 09:55:00|6222.25|6222.25|6221.9|6221.9|6225.92|6225.92|6220.83|6220.83|0
1661421600000|2022-08-25 10:00:00|6221.28|6221.28|6226.82|6226.82|6227.47|6227.47|6221.28|6221.28|0
1661421900000|2022-08-25 10:05:00|6226.9|6226.9|6226.77|6226.77|6229.33|6229.33|6226.66|6226.66|0
1661422200000|2022-08-25 10:10:00|6226.8|6226.8|6231.54|6231.54|6231.54|6231.54|6224.66|6224.66|0
1661422500000|2022-08-25 10:15:00|6231.74|6231.74|6228.12|6228.12|6232.28|6232.28|6228.12|6228.12|0
1661422800000|2022-08-25 10:20:00|6228.04|6228.04|6230.69|6230.69|6233.84|6233.84|6227.75|6227.75|0
1661423100000|2022-08-25 10:25:00|6230.95|6230.95|6231.21|6231.21|6232.32|6232.32|6230.95|6230.95|0
1661423400000|2022-08-25 10:30:00|6230.31|6230.31|6232.87|6232.87|6232.87|6232.87|6229.82|6229.82|0
1661423700000|2022-08-25 10:35:00|6233.05|6233.05|6232|6232|6233.96|6233.96|6231.29|6231.29|0
1661424000000|2022-08-25 10:40:00|6231.8|6231.8|6236.25|6236.25|6236.28|6236.28|6231.8|6231.8|0
1661424300000|2022-08-25 10:45:00|6236.48|6236.48|6240.13|6240.13|6240.57|6240.57|6236.48|6236.48|0
1661424600000|2022-08-25 10:50:00|6240.2|6240.2|6242.95|6242.95|6243.47|6243.47|6240.2|6240.2|0
1661424900000|2022-08-25 10:55:00|6242.85|6242.85|6241.68|6241.68|6244.53|6244.53|6241.58|6241.58|0
1661425200000|2022-08-25 11:00:00|6241.45|6241.45|6243.44|6243.44|6243.44|6243.44|6238.28|6238.28|0
1661425500000|2022-08-25 11:05:00|6242.88|6242.88|6241.41|6241.41|6244.44|6244.44|6240.94|6240.94|0
1661425800000|2022-08-25 11:10:00|6241.48|6241.48|6253.59|6253.59|6253.59|6253.59|6241.38|6241.38|0
1661426100000|2022-08-25 11:15:00|6253.79|6253.79|6244.04|6244.04|6255.71|6255.71|6243.94|6243.94|0
1661426400000|2022-08-25 11:20:00|6244.11|6244.11|6240.82|6240.82|6248.03|6248.03|6240.82|6240.82|0
1661426700000|2022-08-25 11:25:00|6240.64|6240.64|6241.53|6241.53|6241.53|6241.53|6238.73|6238.73|0
1661427000000|2022-08-25 11:30:00|6241.31|6241.31|6236.03|6236.03|6241.31|6241.31|6235.06|6235.06|0
1661427300000|2022-08-25 11:35:00|6235.51|6235.51|6234.3|6234.3|6235.51|6235.51|6233.19|6233.19|0
1661427600000|2022-08-25 11:40:00|6233.4|6233.4|6229.3|6229.3|6234.71|6234.71|6228.12|6228.12|0
1661427900000|2022-08-25 11:45:00|6228.41|6228.41|6228.71|6228.71|6229.3|6229.3|6222.65|6222.65|0
1661428200000|2022-08-25 11:50:00|6228.4|6228.4|6225.89|6225.89|6230.35|6230.35|6224.79|6224.79|0
1661428500000|2022-08-25 11:55:00|6226.08|6226.08|6233.96|6233.96|6235.08|6235.08|6226.08|6226.08|0
1661428800000|2022-08-25 12:00:00|6233.06|6233.06|6235.13|6235.13|6237.11|6237.11|6231.55|6231.55|0
1661429100000|2022-08-25 12:05:00|6235.38|6235.38|6229.43|6229.43|6235.46|6235.46|6229.43|6229.43|0
1661429400000|2022-08-25 12:10:00|6229.35|6229.35|6226.55|6226.55|6229.35|6229.35|6226.55|6226.55|0
1661429700000|2022-08-25 12:15:00|6226.46|6226.46|6222.6|6222.6|6226.46|6226.46|6222.35|6222.35|0
1661430000000|2022-08-25 12:20:00|6223.5|6223.5|6223.86|6223.86|6223.94|6223.94|6220.92|6220.92|0
1661430300000|2022-08-25 12:25:00|6224.46|6224.46|6224.02|6224.02|6224.62|6224.62|6222.55|6222.55|0
1661430600000|2022-08-25 12:30:00|6224.18|6224.18|6227.65|6227.65|6227.94|6227.94|6222.57|6222.57|0
1661430900000|2022-08-25 12:35:00|6227.74|6227.74|6220.99|6220.99|6227.76|6227.76|6220.08|6220.08|0
1661431200000|2022-08-25 12:40:00|6221.88|6221.88|6217.59|6217.59|6221.88|6221.88|6217.59|6217.59|0
1661431500000|2022-08-25 12:45:00|6217.4|6217.4|6214.64|6214.64|6217.4|6217.4|6214.22|6214.22|0
1661431800000|2022-08-25 12:50:00|6214.71|6214.71|6217.18|6217.18|6218.84|6218.84|6214.71|6214.71|0
1661432100000|2022-08-25 12:55:00|6217.41|6217.41|6222.71|6222.71|6224.46|6224.46|6217.41|6217.41|0
1661432400000|2022-08-25 13:00:00|6222.74|6222.74|6211.05|6211.05|6222.74|6222.74|6211.05|6211.05|0
1661432700000|2022-08-25 13:05:00|6211.13|6211.13|6208.18|6208.18|6211.13|6211.13|6203.57|6203.57|0
1661433000000|2022-08-25 13:10:00|6208.25|6208.25|6213.45|6213.45|6213.45|6213.45|6208.17|6208.17|0
1661433300000|2022-08-25 13:15:00|6213.51|6213.51|6212.91|6212.91|6216.35|6216.35|6212.16|6212.16|0
1661433600000|2022-08-25 13:20:00|6212.79|6212.79|6208.25|6208.25|6214.34|6214.34|6207.36|6207.36|0
1661433900000|2022-08-25 13:25:00|6208.35|6208.35|6205.27|6205.27|6209.86|6209.86|6205.27|6205.27|0
1661434200000|2022-08-25 13:30:00|6205.02|6205.02|6204.63|6204.63|6206.53|6206.53|6190.34|6190.34|0
1661434500000|2022-08-25 13:35:00|6204.5|6204.5|6204.01|6204.01|6211.24|6211.24|6203.11|6203.11|0
1661434800000|2022-08-25 13:40:00|6204.31|6204.31|6211.2|6211.2|6215.88|6215.88|6202.96|6202.96|0
1661435100000|2022-08-25 13:45:00|6211.29|6211.29|6217.04|6217.04|6220.33|6220.33|6210.54|6210.54|0
1661435400000|2022-08-25 13:50:00|6217.23|6217.23|6227.15|6227.15|6229.71|6229.71|6214.44|6214.44|0
1661435700000|2022-08-25 13:55:00|6227.34|6227.34|6245.36|6245.36|6245.7|6245.7|6227.34|6227.34|0
1661436000000|2022-08-25 14:00:00|6245.14|6245.14|6258.12|6258.12|6261.91|6261.91|6245.14|6245.14|0
1661436300000|2022-08-25 14:05:00|6258.89|6258.89|6257.86|6257.86|6265.01|6265.01|6257.5|6257.5|0
1661436600000|2022-08-25 14:10:00|6257.53|6257.53|6244.88|6244.88|6257.53|6257.53|6238.37|6238.37|0
1661436900000|2022-08-25 14:15:00|6245.07|6245.07|6242.99|6242.99|6252.22|6252.22|6242.99|6242.99|0
1661437200000|2022-08-25 14:20:00|6242.63|6242.63|6254.96|6254.96|6255.48|6255.48|6240.62|6240.62|0
1661437500000|2022-08-25 14:25:00|6255.15|6255.15|6258.11|6258.11|6260.55|6260.55|6255.15|6255.15|0
1661437800000|2022-08-25 14:30:00|6259|6259|6252.85|6252.85|6265.64|6265.64|6252.85|6252.85|0
1661438100000|2022-08-25 14:35:00|6252.94|6252.94|6256.14|6256.14|6256.55|6256.55|6249.7|6249.7|0
1661438400000|2022-08-25 14:40:00|6255.95|6255.95|6254.21|6254.21|6261.79|6261.79|6254.21|6254.21|0
1661438700000|2022-08-25 14:45:00|6254.44|6254.44|6248.33|6248.33|6254.47|6254.47|6247|6247|0
1661439000000|2022-08-25 14:50:00|6248.39|6248.39|6242.94|6242.94|6248.89|6248.89|6242.89|6242.89|0
1661439300000|2022-08-25 14:55:00|6242.88|6242.88|6238.7|6238.7|6243.64|6243.64|6238.59|6238.59|0
1661439600000|2022-08-25 15:00:00|6238.79|6238.79|6238.54|6238.54|6238.96|6238.96|6233.55|6233.55|0
1661439900000|2022-08-25 15:05:00|6238.63|6238.63|6230.78|6230.78|6238.63|6238.63|6230.78|6230.78|0
1661440200000|2022-08-25 15:10:00|6230.66|6230.66|6227.83|6227.83|6231.85|6231.85|6227.79|6227.79|0
1661440500000|2022-08-25 15:15:00|6227.79|6227.79|6220.02|6220.02|6227.79|6227.79|6216.71|6216.71|0
1661440800000|2022-08-25 15:20:00|6220.15|6220.15|6213.89|6213.89|6220.28|6220.28|6212.81|6212.81|0
1661441100000|2022-08-25 15:25:00|6213.85|6213.85|6219.34|6219.34|6223.27|6223.27|6210.36|6210.36|0
1661498100000|2022-08-26 07:15:00|6219.24|6219.24|6212.17|6212.17|6219.24|6219.24|6211.87|6211.87|0
1661498400000|2022-08-26 07:20:00|6212.63|6212.63|6218.29|6218.29|6219.97|6219.97|6212.5|6212.5|0
1661498700000|2022-08-26 07:25:00|6218.47|6218.47|6223.25|6223.25|6229.15|6229.15|6217.72|6217.72|0
1661499000000|2022-08-26 07:30:00|6223.28|6223.28|6223.38|6223.38|6226.74|6226.74|6222.49|6222.49|0
1661499300000|2022-08-26 07:35:00|6223.29|6223.29|6225.15|6225.15|6225.32|6225.32|6215.38|6215.38|0
1661499600000|2022-08-26 07:40:00|6225.34|6225.34|6191.62|6191.62|6225.34|6225.34|6187.79|6187.79|0
1661499900000|2022-08-26 07:45:00|6190.73|6190.73|6189.92|6189.92|6194.23|6194.23|6188.4|6188.4|0
1661500200000|2022-08-26 07:50:00|6189.72|6189.72|6187.42|6187.42|6193.78|6193.78|6187.19|6187.19|0
1661500500000|2022-08-26 07:55:00|6187.65|6187.65|6183.44|6183.44|6187.79|6187.79|6182.29|6182.29|0
1661500800000|2022-08-26 08:00:00|6183.59|6183.59|6176.07|6176.07|6183.62|6183.62|6175.32|6175.32|0
1661501100000|2022-08-26 08:05:00|6176.26|6176.26|6176.19|6176.19|6176.79|6176.79|6170.86|6170.86|0
1661501400000|2022-08-26 08:10:00|6176|6176|6172.68|6172.68|6176|6176|6171.68|6171.68|0
1661501700000|2022-08-26 08:15:00|6172.09|6172.09|6170.4|6170.4|6174.59|6174.59|6166.63|6166.63|0
1661502000000|2022-08-26 08:20:00|6171.11|6171.11|6162.32|6162.32|6171.11|6171.11|6161.94|6161.94|0
1661502300000|2022-08-26 08:25:00|6162.13|6162.13|6160.92|6160.92|6163.31|6163.31|6157.34|6157.34|0
1661502600000|2022-08-26 08:30:00|6161.15|6161.15|6171.54|6171.54|6171.54|6171.54|6158.44|6158.44|0
1661502900000|2022-08-26 08:35:00|6171.66|6171.66|6180.11|6180.11|6181.28|6181.28|6171.66|6171.66|0
1661503200000|2022-08-26 08:40:00|6179.54|6179.54|6178.31|6178.31|6181|6181|6177.06|6177.06|0
1661503500000|2022-08-26 08:45:00|6178.53|6178.53|6193.83|6193.83|6196.26|6196.26|6177.52|6177.52|0
1661503800000|2022-08-26 08:50:00|6193.54|6193.54|6187.22|6187.22|6194.1|6194.1|6187.11|6187.11|0
1661504100000|2022-08-26 08:55:00|6187.03|6187.03|6181.28|6181.28|6187.03|6187.03|6180.71|6180.71|0
1661504400000|2022-08-26 09:00:00|6180.91|6180.91|6177.95|6177.95|6180.91|6180.91|6176.17|6176.17|0
1661504700000|2022-08-26 09:05:00|6177.99|6177.99|6178.67|6178.67|6182.09|6182.09|6177.71|6177.71|0
1661505000000|2022-08-26 09:10:00|6178.44|6178.44|6175.84|6175.84|6178.44|6178.44|6174.86|6174.86|0
1661505300000|2022-08-26 09:15:00|6175.46|6175.46|6171.61|6171.61|6175.89|6175.89|6169.3|6169.3|0
1661505600000|2022-08-26 09:20:00|6171.72|6171.72|6166.27|6166.27|6171.72|6171.72|6165.63|6165.63|0
1661505900000|2022-08-26 09:25:00|6166.08|6166.08|6158.06|6158.06|6166.49|6166.49|6157.83|6157.83|0
1661506200000|2022-08-26 09:30:00|6158.37|6158.37|6159.19|6159.19|6159.49|6159.49|6155.69|6155.69|0
1661506500000|2022-08-26 09:35:00|6159.01|6159.01|6156.22|6156.22|6159.38|6159.38|6155.98|6155.98|0
1661506800000|2022-08-26 09:40:00|6156.03|6156.03|6155.96|6155.96|6158|6158|6155.91|6155.91|0
1661507100000|2022-08-26 09:45:00|6156.42|6156.42|6150|6150|6156.76|6156.76|6149.92|6149.92|0
1661507400000|2022-08-26 09:50:00|6149.92|6149.92|6151.11|6151.11|6153.5|6153.5|6148.98|6148.98|0
1661507700000|2022-08-26 09:55:00|6151.21|6151.21|6153.61|6153.61|6153.82|6153.82|6148.41|6148.41|0
1661508000000|2022-08-26 10:00:00|6153.7|6153.7|6156.35|6156.35|6158.48|6158.48|6153.44|6153.44|0
1661508300000|2022-08-26 10:05:00|6156.54|6156.54|6154.17|6154.17|6156.84|6156.84|6152.66|6152.66|0
1661508600000|2022-08-26 10:10:00|6153.79|6153.79|6151.89|6151.89|6156.33|6156.33|6151.31|6151.31|0
1661508900000|2022-08-26 10:15:00|6152.14|6152.14|6161.27|6161.27|6161.27|6161.27|6152.14|6152.14|0
1661509200000|2022-08-26 10:20:00|6160.73|6160.73|6168.08|6168.08|6168.08|6168.08|6160.72|6160.72|0
1661509500000|2022-08-26 10:25:00|6167.89|6167.89|6159.97|6159.97|6168.08|6168.08|6159.97|6159.97|0
1661509800000|2022-08-26 10:30:00|6159.93|6159.93|6158.09|6158.09|6160.86|6160.86|6156.61|6156.61|0
1661510100000|2022-08-26 10:35:00|6158.1|6158.1|6159.59|6159.59|6159.68|6159.68|6156.19|6156.19|0
1661510400000|2022-08-26 10:40:00|6159.79|6159.79|6159.47|6159.47|6165.09|6165.09|6159.07|6159.07|0
1661510700000|2022-08-26 10:45:00|6159.6|6159.6|6161.3|6161.3|6161.36|6161.36|6159.52|6159.52|0
1661511000000|2022-08-26 10:50:00|6160.92|6160.92|6157.16|6157.16|6161.5|6161.5|6155.79|6155.79|0
1661511300000|2022-08-26 10:55:00|6157.06|6157.06|6159.29|6159.29|6160.11|6160.11|6156.66|6156.66|0
1661511600000|2022-08-26 11:00:00|6159.16|6159.16|6154.12|6154.12|6160.82|6160.82|6152.39|6152.39|0
1661511900000|2022-08-26 11:05:00|6155.02|6155.02|6150.69|6150.69|6156.76|6156.76|6148.28|6148.28|0
1661512200000|2022-08-26 11:10:00|6150.76|6150.76|6149.01|6149.01|6153.69|6153.69|6149.01|6149.01|0
1661512500000|2022-08-26 11:15:00|6148.72|6148.72|6148.73|6148.73|6149.53|6149.53|6145.85|6145.85|0
1661512800000|2022-08-26 11:20:00|6147.84|6147.84|6146.16|6146.16|6148.29|6148.29|6146.06|6146.06|0
1661513100000|2022-08-26 11:25:00|6146.01|6146.01|6142.53|6142.53|6146.84|6146.84|6142.34|6142.34|0
1661513400000|2022-08-26 11:30:00|6142.15|6142.15|6150.73|6150.73|6152.49|6152.49|6141.48|6141.48|0
1661513700000|2022-08-26 11:35:00|6151.34|6151.34|6154.33|6154.33|6155.08|6155.08|6151.34|6151.34|0
1661514000000|2022-08-26 11:40:00|6154.23|6154.23|6162.97|6162.97|6164.2|6164.2|6150.83|6150.83|0
1661514300000|2022-08-26 11:45:00|6163.03|6163.03|6159.7|6159.7|6163.08|6163.08|6159.05|6159.05|0
1661514600000|2022-08-26 11:50:00|6159.8|6159.8|6163.34|6163.34|6163.34|6163.34|6158.75|6158.75|0
1661514900000|2022-08-26 11:55:00|6163.64|6163.64|6163.3|6163.3|6167.73|6167.73|6163.3|6163.3|0
1661515200000|2022-08-26 12:00:00|6163.36|6163.36|6159.49|6159.49|6166.58|6166.58|6159.11|6159.11|0
1661515500000|2022-08-26 12:05:00|6159.39|6159.39|6159.77|6159.77|6162.04|6162.04|6157.61|6157.61|0
1661515800000|2022-08-26 12:10:00|6159.69|6159.69|6159.66|6159.66|6162.99|6162.99|6159.42|6159.42|0
1661516100000|2022-08-26 12:15:00|6158.77|6158.77|6157.96|6157.96|6161.58|6161.58|6156.99|6156.99|0
1661516400000|2022-08-26 12:20:00|6158.01|6158.01|6158.8|6158.8|6158.8|6158.8|6154.36|6154.36|0
1661516700000|2022-08-26 12:25:00|6158.59|6158.59|6157.39|6157.39|6158.59|6158.59|6154.61|6154.61|0
1661517000000|2022-08-26 12:30:00|6157.2|6157.2|6166.34|6166.34|6172.74|6172.74|6156.8|6156.8|0
1661517300000|2022-08-26 12:35:00|6166.15|6166.15|6167.6|6167.6|6167.6|6167.6|6159.49|6159.49|0
1661517600000|2022-08-26 12:40:00|6168.17|6168.17|6161.47|6161.47|6169.6|6169.6|6161.24|6161.24|0
1661517900000|2022-08-26 12:45:00|6161.26|6161.26|6161.84|6161.84|6163.18|6163.18|6158.39|6158.39|0
1661518200000|2022-08-26 12:50:00|6162.25|6162.25|6164.86|6164.86|6166.65|6166.65|6161.16|6161.16|0
1661518500000|2022-08-26 12:55:00|6164.67|6164.67|6170.71|6170.71|6170.71|6170.71|6163.07|6163.07|0
1661518800000|2022-08-26 13:00:00|6170.74|6170.74|6187.77|6187.77|6187.77|6187.77|6170.74|6170.74|0
1661519100000|2022-08-26 13:05:00|6187.86|6187.86|6203.24|6203.24|6208.77|6208.77|6187.56|6187.56|0
1661519400000|2022-08-26 13:10:00|6203.65|6203.65|6202.56|6202.56|6204.36|6204.36|6200.91|6200.91|0
1661519700000|2022-08-26 13:15:00|6202.98|6202.98|6207.15|6207.15|6209.61|6209.61|6201.14|6201.14|0
1661520000000|2022-08-26 13:20:00|6206.76|6206.76|6190.79|6190.79|6206.76|6206.76|6190.65|6190.65|0
1661520300000|2022-08-26 13:25:00|6190.97|6190.97|6175.94|6175.94|6192.69|6192.69|6175.78|6175.78|0
1661520600000|2022-08-26 13:30:00|6175.78|6175.78|6170.2|6170.2|6177.42|6177.42|6164.93|6164.93|0
1661520900000|2022-08-26 13:35:00|6170.33|6170.33|6173.29|6173.29|6173.89|6173.89|6165.19|6165.19|0
1661521200000|2022-08-26 13:40:00|6172.39|6172.39|6167.03|6167.03|6172.39|6172.39|6159.8|6159.8|0
1661521500000|2022-08-26 13:45:00|6166.65|6166.65|6163.6|6163.6|6167.72|6167.72|6163.6|6163.6|0
1661521800000|2022-08-26 13:50:00|6163.54|6163.54|6161.51|6161.51|6163.54|6163.54|6151.77|6151.77|0
1661522100000|2022-08-26 13:55:00|6161.42|6161.42|6159.46|6159.46|6164.81|6164.81|6157.12|6157.12|0
1661522400000|2022-08-26 14:00:00|6158.87|6158.87|6139.85|6139.85|6158.87|6158.87|6133.94|6133.94|0
1661522700000|2022-08-26 14:05:00|6139.76|6139.76|6173.12|6173.12|6173.31|6173.31|6136.15|6136.15|0
1661523000000|2022-08-26 14:10:00|6173.74|6173.74|6172.36|6172.36|6176.07|6176.07|6166.75|6166.75|0
1661523300000|2022-08-26 14:15:00|6173.26|6173.26|6177.69|6177.69|6177.69|6177.69|6166.79|6166.79|0
1661523600000|2022-08-26 14:20:00|6176.58|6176.58|6158.96|6158.96|6176.58|6176.58|6157.74|6157.74|0
1661523900000|2022-08-26 14:25:00|6158.83|6158.83|6138.65|6138.65|6158.83|6158.83|6138.49|6138.49|0
1661524200000|2022-08-26 14:30:00|6138.59|6138.59|6120.38|6120.38|6138.59|6138.59|6117.75|6117.75|0
1661524500000|2022-08-26 14:35:00|6119.78|6119.78|6109.03|6109.03|6122.5|6122.5|6104.54|6104.54|0
1661524800000|2022-08-26 14:40:00|6108.44|6108.44|6112.26|6112.26|6121.92|6121.92|6106.69|6106.69|0
1661525100000|2022-08-26 14:45:00|6112.49|6112.49|6119.46|6119.46|6120.76|6120.76|6107.36|6107.36|0
1661525400000|2022-08-26 14:50:00|6119.76|6119.76|6117.38|6117.38|6120.65|6120.65|6111.8|6111.8|0
1661525700000|2022-08-26 14:55:00|6117.43|6117.43|6111.04|6111.04|6117.62|6117.62|6106.06|6106.06|0
1661526000000|2022-08-26 15:00:00|6110.91|6110.91|6095.76|6095.76|6110.91|6110.91|6095.76|6095.76|0
1661526300000|2022-08-26 15:05:00|6095.7|6095.7|6084.24|6084.24|6099.99|6099.99|6079.47|6079.47|0
1661526600000|2022-08-26 15:10:00|6084.3|6084.3|6086.38|6086.38|6088.52|6088.52|6081.19|6081.19|0
1661526900000|2022-08-26 15:15:00|6086.57|6086.57|6067.5|6067.5|6086.57|6086.57|6067.2|6067.2|0
1661527200000|2022-08-26 15:20:00|6067.69|6067.69|6060.39|6060.39|6067.69|6067.69|6054.47|6054.47|0
1661527500000|2022-08-26 15:25:00|6060.46|6060.46|6064.47|6064.47|6067.06|6067.06|6056.77|6056.77|0
1661843700000|2022-08-30 07:15:00|6062.77|6062.77|6085.73|6085.73|6086.63|6086.63|6059.98|6059.98|0
1661844000000|2022-08-30 07:20:00|6085.54|6085.54|6079.6|6079.6|6088.23|6088.23|6076.32|6076.32|0
1661844300000|2022-08-30 07:25:00|6079.27|6079.27|6066.31|6066.31|6079.27|6079.27|6066.16|6066.16|0
1661844600000|2022-08-30 07:30:00|6066.99|6066.99|6071.81|6071.81|6073.57|6073.57|6066.71|6066.71|0
1661844900000|2022-08-30 07:35:00|6073.6|6073.6|6077.75|6077.75|6079.57|6079.57|6073.6|6073.6|0
1661845200000|2022-08-30 07:40:00|6077.57|6077.57|6087.39|6087.39|6087.81|6087.81|6077.57|6077.57|0
1661845500000|2022-08-30 07:45:00|6087.57|6087.57|6113.27|6113.27|6113.34|6113.34|6085.73|6085.73|0
1661845800000|2022-08-30 07:50:00|6113.08|6113.08|6107.07|6107.07|6118.45|6118.45|6104.94|6104.94|0
1661846100000|2022-08-30 07:55:00|6106.78|6106.78|6103.28|6103.28|6108|6108|6098.26|6098.26|0
1661846400000|2022-08-30 08:00:00|6103.24|6103.24|6121.95|6121.95|6124.7|6124.7|6103.24|6103.24|0
1661846700000|2022-08-30 08:05:00|6122.32|6122.32|6125.14|6125.14|6128.61|6128.61|6119.79|6119.79|0
1661847000000|2022-08-30 08:10:00|6125.42|6125.42|6130.37|6130.37|6131.96|6131.96|6125.42|6125.42|0
1661847300000|2022-08-30 08:15:00|6130.26|6130.26|6138.55|6138.55|6141.16|6141.16|6129.76|6129.76|0
1661847600000|2022-08-30 08:20:00|6137.95|6137.95|6136.34|6136.34|6140.33|6140.33|6135.93|6135.93|0
1661847900000|2022-08-30 08:25:00|6136.72|6136.72|6141.66|6141.66|6142.18|6142.18|6135.22|6135.22|0
1661848200000|2022-08-30 08:30:00|6142.56|6142.56|6136.65|6136.65|6142.81|6142.81|6134.1|6134.1|0
1661848500000|2022-08-30 08:35:00|6136.76|6136.76|6123.21|6123.21|6136.76|6136.76|6123.21|6123.21|0
1661848800000|2022-08-30 08:40:00|6123.29|6123.29|6123.57|6123.57|6123.57|6123.57|6120.69|6120.69|0
1661849100000|2022-08-30 08:45:00|6123.7|6123.7|6121.32|6121.32|6127.75|6127.75|6120.81|6120.81|0
1661849400000|2022-08-30 08:50:00|6121.65|6121.65|6124.63|6124.63|6128.41|6128.41|6120.65|6120.65|0
1661849700000|2022-08-30 08:55:00|6124.22|6124.22|6125.13|6125.13|6126.67|6126.67|6123.78|6123.78|0
1661850000000|2022-08-30 09:00:00|6124.71|6124.71|6117.72|6117.72|6125.86|6125.86|6117.72|6117.72|0
1661850300000|2022-08-30 09:05:00|6117.69|6117.69|6118.13|6118.13|6120.48|6120.48|6116.09|6116.09|0
1661850600000|2022-08-30 09:10:00|6118.2|6118.2|6115.54|6115.54|6120.95|6120.95|6115.39|6115.39|0
1661850900000|2022-08-30 09:15:00|6115.33|6115.33|6102.89|6102.89|6115.33|6115.33|6102.48|6102.48|0
1661851200000|2022-08-30 09:20:00|6102.82|6102.82|6115.74|6115.74|6116.32|6116.32|6102.18|6102.18|0
1661851500000|2022-08-30 09:25:00|6115.87|6115.87|6113.96|6113.96|6116.49|6116.49|6113.71|6113.71|0
1661851800000|2022-08-30 09:30:00|6113.91|6113.91|6123.6|6123.6|6124.19|6124.19|6113.63|6113.63|0
1661852100000|2022-08-30 09:35:00|6123.8|6123.8|6122.6|6122.6|6125.71|6125.71|6122.6|6122.6|0
1661852400000|2022-08-30 09:40:00|6121.71|6121.71|6121.16|6121.16|6121.77|6121.77|6119.27|6119.27|0
1661852700000|2022-08-30 09:45:00|6121.31|6121.31|6115.53|6115.53|6121.31|6121.31|6111.76|6111.76|0
1661853000000|2022-08-30 09:50:00|6117.32|6117.32|6121.72|6121.72|6121.72|6121.72|6114.25|6114.25|0
1661853300000|2022-08-30 09:55:00|6122.1|6122.1|6124.48|6124.48|6124.6|6124.6|6121.76|6121.76|0
1661853600000|2022-08-30 10:00:00|6125.37|6125.37|6128.21|6128.21|6128.21|6128.21|6123.4|6123.4|0
1661853900000|2022-08-30 10:05:00|6128.06|6128.06|6128.04|6128.04|6129.42|6129.42|6127.04|6127.04|0
1661854200000|2022-08-30 10:10:00|6127.68|6127.68|6128|6128|6128.15|6128.15|6123.47|6123.47|0
1661854500000|2022-08-30 10:15:00|6127.85|6127.85|6117.34|6117.34|6127.85|6127.85|6116.16|6116.16|0
1661854800000|2022-08-30 10:20:00|6116.82|6116.82|6113.71|6113.71|6121.17|6121.17|6113.71|6113.71|0
1661855100000|2022-08-30 10:25:00|6113.81|6113.81|6123.48|6123.48|6123.48|6123.48|6112.55|6112.55|0
1661855400000|2022-08-30 10:30:00|6123.58|6123.58|6118.86|6118.86|6124|6124|6118.72|6118.72|0
1661855700000|2022-08-30 10:35:00|6118.7|6118.7|6112.57|6112.57|6118.7|6118.7|6112.16|6112.16|0
1661856000000|2022-08-30 10:40:00|6110.41|6110.41|6105.09|6105.09|6110.41|6110.41|6103.89|6103.89|0
1661856300000|2022-08-30 10:45:00|6105.38|6105.38|6106.84|6106.84|6107.09|6107.09|6103.63|6103.63|0
1661856600000|2022-08-30 10:50:00|6108|6108|6106.5|6106.5|6110.25|6110.25|6105.9|6105.9|0
1661856900000|2022-08-30 10:55:00|6106.31|6106.31|6106.65|6106.65|6108.75|6108.75|6105.7|6105.7|0
1661857200000|2022-08-30 11:00:00|6106.68|6106.68|6112.01|6112.01|6112.02|6112.02|6102.71|6102.71|0
1661857500000|2022-08-30 11:05:00|6111.64|6111.64|6112.85|6112.85|6113.86|6113.86|6110|6110|0
1661857800000|2022-08-30 11:10:00|6112.25|6112.25|6118.87|6118.87|6120.66|6120.66|6112.25|6112.25|0
1661858100000|2022-08-30 11:15:00|6118.95|6118.95|6117.12|6117.12|6119.48|6119.48|6116.8|6116.8|0
1661858400000|2022-08-30 11:20:00|6117.21|6117.21|6116.62|6116.62|6117.46|6117.46|6115.98|6115.98|0
1661858700000|2022-08-30 11:25:00|6116.69|6116.69|6117.12|6117.12|6118.82|6118.82|6116.69|6116.69|0
1661859000000|2022-08-30 11:30:00|6117.19|6117.19|6122.81|6122.81|6125.01|6125.01|6117.19|6117.19|0
1661859300000|2022-08-30 11:35:00|6122.74|6122.74|6125.17|6125.17|6128.29|6128.29|6122.66|6122.66|0
1661859600000|2022-08-30 11:40:00|6125.25|6125.25|6125.46|6125.46|6126.84|6126.84|6123.69|6123.69|0
1661859900000|2022-08-30 11:45:00|6125.52|6125.52|6127.47|6127.47|6129.58|6129.58|6125.52|6125.52|0
1661860200000|2022-08-30 11:50:00|6127.54|6127.54|6122.02|6122.02|6127.54|6127.54|6121.02|6121.02|0
1661860500000|2022-08-30 11:55:00|6122.08|6122.08|6125.09|6125.09|6125.53|6125.53|6121.71|6121.71|0
1661860800000|2022-08-30 12:00:00|6124.9|6124.9|6131.78|6131.78|6131.78|6131.78|6122.36|6122.36|0
1661861100000|2022-08-30 12:05:00|6132.68|6132.68|6135.42|6135.42|6136.26|6136.26|6131.66|6131.66|0
1661861400000|2022-08-30 12:10:00|6135.55|6135.55|6140.92|6140.92|6141.46|6141.46|6133.23|6133.23|0
1661861700000|2022-08-30 12:15:00|6140.62|6140.62|6133.72|6133.72|6141.94|6141.94|6133.46|6133.46|0
1661862000000|2022-08-30 12:20:00|6133.68|6133.68|6132.55|6132.55|6133.68|6133.68|6128.32|6128.32|0
1661862300000|2022-08-30 12:25:00|6132.46|6132.46|6127.2|6127.2|6133.9|6133.9|6125.8|6125.8|0
1661862600000|2022-08-30 12:30:00|6128.1|6128.1|6108.15|6108.15|6128.61|6128.61|6107.71|6107.71|0
1661862900000|2022-08-30 12:35:00|6107.77|6107.77|6104.05|6104.05|6107.77|6107.77|6101.69|6101.69|0
1661863200000|2022-08-30 12:40:00|6103.98|6103.98|6103.74|6103.74|6113.13|6113.13|6103.73|6103.73|0
1661863500000|2022-08-30 12:45:00|6103.67|6103.67|6102.57|6102.57|6105.82|6105.82|6098.79|6098.79|0
1661863800000|2022-08-30 12:50:00|6102.19|6102.19|6094.66|6094.66|6102.19|6102.19|6094.6|6094.6|0
1661864100000|2022-08-30 12:55:00|6094.6|6094.6|6093.3|6093.3|6096.98|6096.98|6093.3|6093.3|0
1661864400000|2022-08-30 13:00:00|6093.37|6093.37|6094.05|6094.05|6096|6096|6089.67|6089.67|0
1661864700000|2022-08-30 13:05:00|6093.97|6093.97|6097.38|6097.38|6098.89|6098.89|6091.72|6091.72|0
1661865000000|2022-08-30 13:10:00|6097.57|6097.57|6101.74|6101.74|6101.83|6101.83|6091.88|6091.88|0
1661865300000|2022-08-30 13:15:00|6101.55|6101.55|6100.64|6100.64|6103.35|6103.35|6099.54|6099.54|0
1661865600000|2022-08-30 13:20:00|6100.83|6100.83|6109.18|6109.18|6109.28|6109.28|6100.24|6100.24|0
1661865900000|2022-08-30 13:25:00|6109|6109|6115.7|6115.7|6116.99|6116.99|6108.62|6108.62|0
1661866200000|2022-08-30 13:30:00|6115.74|6115.74|6134.92|6134.92|6138.47|6138.47|6107.11|6107.11|0
1661866500000|2022-08-30 13:35:00|6134.17|6134.17|6138.82|6138.82|6143.7|6143.7|6129.61|6129.61|0
1661866800000|2022-08-30 13:40:00|6138.93|6138.93|6122.03|6122.03|6138.93|6138.93|6116.73|6116.73|0
1661867100000|2022-08-30 13:45:00|6122.22|6122.22|6126.24|6126.24|6130.14|6130.14|6118.76|6118.76|0
1661867400000|2022-08-30 13:50:00|6126.06|6126.06|6113.4|6113.4|6126.06|6126.06|6109.92|6109.92|0
1661867700000|2022-08-30 13:55:00|6113.31|6113.31|6098.75|6098.75|6113.31|6113.31|6098.41|6098.41|0
1661868000000|2022-08-30 14:00:00|6099.13|6099.13|6081.06|6081.06|6100.33|6100.33|6080.9|6080.9|0
1661868300000|2022-08-30 14:05:00|6080.91|6080.91|6075.42|6075.42|6081.01|6081.01|6068.56|6068.56|0
1661868600000|2022-08-30 14:10:00|6075.29|6075.29|6081.2|6081.2|6082.9|6082.9|6066.55|6066.55|0
1661868900000|2022-08-30 14:15:00|6080.9|6080.9|6076.36|6076.36|6083.09|6083.09|6070.17|6070.17|0
1661869200000|2022-08-30 14:20:00|6076.65|6076.65|6074.71|6074.71|6083.33|6083.33|6074.71|6074.71|0
1661869500000|2022-08-30 14:25:00|6074.52|6074.52|6072.97|6072.97|6078.79|6078.79|6071.35|6071.35|0
1661869800000|2022-08-30 14:30:00|6072.35|6072.35|6048.92|6048.92|6072.65|6072.65|6048.7|6048.7|0
1661870100000|2022-08-30 14:35:00|6049.15|6049.15|6051.88|6051.88|6052.48|6052.48|6045.98|6045.98|0
1661870400000|2022-08-30 14:40:00|6051.28|6051.28|6042.58|6042.58|6053.8|6053.8|6042.29|6042.29|0
1661870700000|2022-08-30 14:45:00|6042.52|6042.52|6026|6026|6042.52|6042.52|6026|6026|0
1661871000000|2022-08-30 14:50:00|6026.57|6026.57|6037.79|6037.79|6038|6038|6018.59|6018.59|0
1661871300000|2022-08-30 14:55:00|6037.91|6037.91|6066.33|6066.33|6066.33|6066.33|6037.54|6037.54|0
1661871600000|2022-08-30 15:00:00|6066.59|6066.59|6065.53|6065.53|6073.26|6073.26|6062.36|6062.36|0
1661871900000|2022-08-30 15:05:00|6065.46|6065.46|6059.5|6059.5|6066.69|6066.69|6058.57|6058.57|0
1661872200000|2022-08-30 15:10:00|6059.8|6059.8|6047.44|6047.44|6059.83|6059.83|6044.27|6044.27|0
1661872500000|2022-08-30 15:15:00|6047.38|6047.38|6056.26|6056.26|6056.26|6056.26|6043.69|6043.69|0
1661872800000|2022-08-30 15:20:00|6056.07|6056.07|6056.74|6056.74|6057.31|6057.31|6052.43|6052.43|0
1661873100000|2022-08-30 15:25:00|6056.14|6056.14|6043.74|6043.74|6056.68|6056.68|6038.14|6038.14|0
1661930100000|2022-08-31 07:15:00|6061.71|6061.71|6067.34|6067.34|6067.95|6067.95|6059.03|6059.03|0
1661930400000|2022-08-31 07:20:00|6067.53|6067.53|6062.87|6062.87|6068.06|6068.06|6059.77|6059.77|0
1661930700000|2022-08-31 07:25:00|6062.98|6062.98|6067.42|6067.42|6067.69|6067.69|6052.96|6052.96|0
1661931000000|2022-08-31 07:30:00|6066.83|6066.83|6040.54|6040.54|6066.83|6066.83|6039.65|6039.65|0
1661931300000|2022-08-31 07:35:00|6039.95|6039.95|6040.15|6040.15|6043.9|6043.9|6036.92|6036.92|0
1661931600000|2022-08-31 07:40:00|6040.28|6040.28|6034.33|6034.33|6042.77|6042.77|6032.07|6032.07|0
1661931900000|2022-08-31 07:45:00|6034.04|6034.04|6028.95|6028.95|6034.04|6034.04|6027.19|6027.19|0
1661932200000|2022-08-31 07:50:00|6029.26|6029.26|6034.84|6034.84|6036.7|6036.7|6029.22|6029.22|0
1661932500000|2022-08-31 07:55:00|6035.23|6035.23|6036.79|6036.79|6040.85|6040.85|6035.23|6035.23|0
1661932800000|2022-08-31 08:00:00|6036.38|6036.38|6042.41|6042.41|6043.6|6043.6|6031.63|6031.63|0
1661933100000|2022-08-31 08:05:00|6041.35|6041.35|6031.2|6031.2|6041.35|6041.35|6030.83|6030.83|0
1661933400000|2022-08-31 08:10:00|6031.41|6031.41|6038.43|6038.43|6040.03|6040.03|6028.95|6028.95|0
1661933700000|2022-08-31 08:15:00|6038.74|6038.74|6046.23|6046.23|6046.38|6046.38|6032.16|6032.16|0
1661934000000|2022-08-31 08:20:00|6045.99|6045.99|6031.7|6031.7|6045.99|6045.99|6029.18|6029.18|0
1661934300000|2022-08-31 08:25:00|6032.27|6032.27|6029.23|6029.23|6035.7|6035.7|6023.65|6023.65|0
1661934600000|2022-08-31 08:30:00|6029|6029|6017.96|6017.96|6029|6029|6016.75|6016.75|0
1661934900000|2022-08-31 08:35:00|6017.55|6017.55|6026.56|6026.56|6027.07|6027.07|6016.31|6016.31|0
1661935200000|2022-08-31 08:40:00|6026.38|6026.38|6038.22|6038.22|6038.22|6038.22|6025.1|6025.1|0
1661935500000|2022-08-31 08:45:00|6038.46|6038.46|6048.74|6048.74|6050.87|6050.87|6035.97|6035.97|0
1661935800000|2022-08-31 08:50:00|6048.66|6048.66|6054.58|6054.58|6056.14|6056.14|6048.42|6048.42|0
1661936100000|2022-08-31 08:55:00|6054.77|6054.77|6049.02|6049.02|6055.59|6055.59|6048.85|6048.85|0
1661936400000|2022-08-31 09:00:00|6048.92|6048.92|6039.96|6039.96|6048.92|6048.92|6034.83|6034.83|0
1661936700000|2022-08-31 09:05:00|6035.48|6035.48|6032.14|6032.14|6036.12|6036.12|6028.89|6028.89|0
1661937000000|2022-08-31 09:10:00|6032.89|6032.89|6029.67|6029.67|6037.35|6037.35|6029.67|6029.67|0
1661937300000|2022-08-31 09:15:00|6030.27|6030.27|6034.01|6034.01|6034.74|6034.74|6027.65|6027.65|0
1661937600000|2022-08-31 09:20:00|6033.93|6033.93|6031.23|6031.23|6033.93|6033.93|6027.71|6027.71|0
1661937900000|2022-08-31 09:25:00|6031.13|6031.13|6025.36|6025.36|6033.32|6033.32|6025.06|6025.06|0
1661938200000|2022-08-31 09:30:00|6025.29|6025.29|6023.27|6023.27|6028.11|6028.11|6019.45|6019.45|0
1661938500000|2022-08-31 09:35:00|6023.21|6023.21|6009|6009|6029.29|6029.29|6009|6009|0
1661938800000|2022-08-31 09:40:00|6009.08|6009.08|6026.2|6026.2|6026.28|6026.28|6009.08|6009.08|0
1661939100000|2022-08-31 09:45:00|6026.25|6026.25|6009.85|6009.85|6026.25|6026.25|6008.91|6008.91|0
1661939400000|2022-08-31 09:50:00|6009.47|6009.47|6017.1|6017.1|6017.1|6017.1|6009.47|6009.47|0
1661939700000|2022-08-31 09:55:00|6017.41|6017.41|6017.62|6017.62|6020.37|6020.37|6016.05|6016.05|0
1661940000000|2022-08-31 10:00:00|6017.54|6017.54|6019.67|6019.67|6019.86|6019.86|6010.41|6010.41|0
1661940300000|2022-08-31 10:05:00|6018.85|6018.85|6018.95|6018.95|6020.63|6020.63|6017.6|6017.6|0
1661940600000|2022-08-31 10:10:00|6019.15|6019.15|6028.33|6028.33|6028.57|6028.57|6019.15|6019.15|0
1661940900000|2022-08-31 10:15:00|6028.46|6028.46|6034.32|6034.32|6035.11|6035.11|6028.46|6028.46|0
1661941200000|2022-08-31 10:20:00|6034.14|6034.14|6035.3|6035.3|6037.82|6037.82|6029.61|6029.61|0
1661941500000|2022-08-31 10:25:00|6035.36|6035.36|6039.81|6039.81|6041.36|6041.36|6035.36|6035.36|0
1661941800000|2022-08-31 10:30:00|6039.51|6039.51|6031.5|6031.5|6039.7|6039.7|6031.13|6031.13|0
1661942100000|2022-08-31 10:35:00|6031.38|6031.38|6037.4|6037.4|6037.46|6037.46|6031.35|6031.35|0
1661942400000|2022-08-31 10:40:00|6037.59|6037.59|6039.99|6039.99|6041.35|6041.35|6037.59|6037.59|0
1661942700000|2022-08-31 10:45:00|6039.91|6039.91|6046.96|6046.96|6046.96|6046.96|6039.91|6039.91|0
1661943000000|2022-08-31 10:50:00|6047.07|6047.07|6052|6052|6052|6052|6047.07|6047.07|0
1661943300000|2022-08-31 10:55:00|6052.9|6052.9|6044.14|6044.14|6053.2|6053.2|6044.14|6044.14|0
1661943600000|2022-08-31 11:00:00|6044.01|6044.01|6052.79|6052.79|6052.86|6052.86|6044.01|6044.01|0
1661943900000|2022-08-31 11:05:00|6053.09|6053.09|6052.97|6052.97|6055.26|6055.26|6052.48|6052.48|0
1661944200000|2022-08-31 11:10:00|6052.37|6052.37|6051.99|6051.99|6052.37|6052.37|6048.73|6048.73|0
1661944500000|2022-08-31 11:15:00|6051.73|6051.73|6063.59|6063.59|6063.59|6063.59|6051.73|6051.73|0
1661944800000|2022-08-31 11:20:00|6063.6|6063.6|6064.89|6064.89|6066.97|6066.97|6063.42|6063.42|0
1661945100000|2022-08-31 11:25:00|6065.07|6065.07|6061.67|6061.67|6065.15|6065.15|6060.7|6060.7|0
1661945400000|2022-08-31 11:30:00|6061.96|6061.96|6056.59|6056.59|6062.57|6062.57|6056.59|6056.59|0
1661945700000|2022-08-31 11:35:00|6056.36|6056.36|6059.29|6059.29|6060.9|6060.9|6055.48|6055.48|0
1661946000000|2022-08-31 11:40:00|6059.1|6059.1|6061.02|6061.02|6062.83|6062.83|6059.1|6059.1|0
1661946300000|2022-08-31 11:45:00|6059.22|6059.22|6062.84|6062.84|6062.84|6062.84|6054.55|6054.55|0
1661946600000|2022-08-31 11:50:00|6063.14|6063.14|6063.46|6063.46|6065.25|6065.25|6059.03|6059.03|0
1661946900000|2022-08-31 11:55:00|6063.64|6063.64|6071.56|6071.56|6071.57|6071.57|6063.35|6063.35|0
1661947200000|2022-08-31 12:00:00|6071.33|6071.33|6076.63|6076.63|6076.76|6076.76|6071.33|6071.33|0
1661947500000|2022-08-31 12:05:00|6077.19|6077.19|6075.88|6075.88|6081.79|6081.79|6075.66|6075.66|0
1661947800000|2022-08-31 12:10:00|6077.67|6077.67|6078.86|6078.86|6079.02|6079.02|6077.22|6077.22|0
1661948100000|2022-08-31 12:15:00|6078.26|6078.26|6094.75|6094.75|6094.75|6094.75|6078.26|6078.26|0
1661948400000|2022-08-31 12:20:00|6094.9|6094.9|6099.57|6099.57|6099.65|6099.65|6094.9|6094.9|0
1661948700000|2022-08-31 12:25:00|6099.37|6099.37|6102.72|6102.72|6103.36|6103.36|6097.62|6097.62|0
1661949000000|2022-08-31 12:30:00|6102.53|6102.53|6093.95|6093.95|6102.53|6102.53|6093.05|6093.05|0
1661949300000|2022-08-31 12:35:00|6094.25|6094.25|6103.29|6103.29|6104.18|6104.18|6094.25|6094.25|0
1661949600000|2022-08-31 12:40:00|6103.09|6103.09|6096.15|6096.15|6104.08|6104.08|6091.43|6091.43|0
1661949900000|2022-08-31 12:45:00|6096.44|6096.44|6108.69|6108.69|6108.69|6108.69|6096.07|6096.07|0
1661950200000|2022-08-31 12:50:00|6108.64|6108.64|6115.38|6115.38|6115.44|6115.44|6108.64|6108.64|0
1661950500000|2022-08-31 12:55:00|6115.57|6115.57|6117.86|6117.86|6120.85|6120.85|6115.57|6115.57|0
1661950800000|2022-08-31 13:00:00|6117.67|6117.67|6133.75|6133.75|6134.78|6134.78|6117.67|6117.67|0
1661951100000|2022-08-31 13:05:00|6133.67|6133.67|6126.6|6126.6|6134.06|6134.06|6125.19|6125.19|0
1661951400000|2022-08-31 13:10:00|6126.88|6126.88|6127.52|6127.52|6133.57|6133.57|6126.88|6126.88|0
1661951700000|2022-08-31 13:15:00|6127.39|6127.39|6124.99|6124.99|6127.39|6127.39|6118.85|6118.85|0
1661952000000|2022-08-31 13:20:00|6124.96|6124.96|6131.92|6131.92|6135.83|6135.83|6123.01|6123.01|0
1661952300000|2022-08-31 13:25:00|6132.2|6132.2|6124.5|6124.5|6132.2|6132.2|6124.5|6124.5|0
1661952600000|2022-08-31 13:30:00|6124.43|6124.43|6122.63|6122.63|6124.43|6124.43|6107.19|6107.19|0
1661952900000|2022-08-31 13:35:00|6122.25|6122.25|6126.42|6126.42|6128.87|6128.87|6116.75|6116.75|0
1661953200000|2022-08-31 13:40:00|6126.35|6126.35|6133.52|6133.52|6134.03|6134.03|6121.76|6121.76|0
1661953500000|2022-08-31 13:45:00|6132.63|6132.63|6140.58|6140.58|6144.24|6144.24|6130|6130|0
1661953800000|2022-08-31 13:50:00|6140.87|6140.87|6138.8|6138.8|6151.29|6151.29|6138.37|6138.37|0
1661954100000|2022-08-31 13:55:00|6138.48|6138.48|6140.03|6140.03|6143.1|6143.1|6131.91|6131.91|0
1661954400000|2022-08-31 14:00:00|6140.07|6140.07|6121.7|6121.7|6140.19|6140.19|6121.7|6121.7|0
1661954700000|2022-08-31 14:05:00|6121.54|6121.54|6117.74|6117.74|6123.26|6123.26|6112.97|6112.97|0
1661955000000|2022-08-31 14:10:00|6117.87|6117.87|6121.2|6121.2|6130.35|6130.35|6116.72|6116.72|0
1661955300000|2022-08-31 14:15:00|6121.25|6121.25|6121.95|6121.95|6125.11|6125.11|6115.43|6115.43|0
1661955600000|2022-08-31 14:20:00|6122.33|6122.33|6126.75|6126.75|6144.65|6144.65|6122.33|6122.33|0
1661955900000|2022-08-31 14:25:00|6126.95|6126.95|6114.68|6114.68|6132|6132|6114.68|6114.68|0
1661956200000|2022-08-31 14:30:00|6114.38|6114.38|6118.34|6118.34|6118.83|6118.83|6109.08|6109.08|0
1661956500000|2022-08-31 14:35:00|6118.53|6118.53|6124.17|6124.17|6131.62|6131.62|6118.53|6118.53|0
1661956800000|2022-08-31 14:40:00|6124.09|6124.09|6141.65|6141.65|6141.85|6141.85|6124.09|6124.09|0
1661957100000|2022-08-31 14:45:00|6141.52|6141.52|6142.93|6142.93|6144.07|6144.07|6127.2|6127.2|0
1661957400000|2022-08-31 14:50:00|6142.86|6142.86|6145.02|6145.02|6146.42|6146.42|6136.46|6136.46|0
1661957700000|2022-08-31 14:55:00|6144.83|6144.83|6124.5|6124.5|6144.83|6144.83|6124.5|6124.5|0
1661958000000|2022-08-31 15:00:00|6124.01|6124.01|6122.38|6122.38|6126.98|6126.98|6117.7|6117.7|0
1661958300000|2022-08-31 15:05:00|6122.23|6122.23|6120.22|6120.22|6122.23|6122.23|6114.49|6114.49|0
1661958600000|2022-08-31 15:10:00|6120.33|6120.33|6118.74|6118.74|6120.4|6120.4|6112.56|6112.56|0
1661958900000|2022-08-31 15:15:00|6118.93|6118.93|6125.12|6125.12|6125.12|6125.12|6116.77|6116.77|0
1661959200000|2022-08-31 15:20:00|6124.52|6124.52|6124.09|6124.09|6127.88|6127.88|6120.98|6120.98|0
1661959500000|2022-08-31 15:25:00|6123.79|6123.79|6113.04|6113.04|6126.96|6126.96|6113.04|6113.04|0
1662016500000|2022-09-01 07:15:00|5975.57|5975.57|5983.22|5983.22|5985.08|5985.08|5963.67|5963.67|0
1662016800000|2022-09-01 07:20:00|5983.42|5983.42|5976.69|5976.69|5989.38|5989.38|5976.46|5976.46|0
1662017100000|2022-09-01 07:25:00|5976.09|5976.09|5981.76|5981.76|5987.25|5987.25|5974.15|5974.15|0
1662017400000|2022-09-01 07:30:00|5981.37|5981.37|5972.9|5972.9|5981.79|5981.79|5972.9|5972.9|0
1662017700000|2022-09-01 07:35:00|5973.09|5973.09|5974.32|5974.32|5985.37|5985.37|5972.61|5972.61|0
1662018000000|2022-09-01 07:40:00|5974.01|5974.01|5974.71|5974.71|5974.77|5974.77|5964.43|5964.43|0
1662018300000|2022-09-01 07:45:00|5975.31|5975.31|5987.47|5987.47|5987.47|5987.47|5973.48|5973.48|0
1662018600000|2022-09-01 07:50:00|5986.88|5986.88|5981.24|5981.24|5986.88|5986.88|5980.19|5980.19|0
1662018900000|2022-09-01 07:55:00|5981.45|5981.45|5993.28|5993.28|5993.28|5993.28|5980.02|5980.02|0
1662019200000|2022-09-01 08:00:00|5993.47|5993.47|5998.97|5998.97|5999.28|5999.28|5990.82|5990.82|0
1662019500000|2022-09-01 08:05:00|5998.89|5998.89|5988.63|5988.63|6002.11|6002.11|5988.63|5988.63|0
1662019800000|2022-09-01 08:10:00|5988.2|5988.2|5982.13|5982.13|5988.2|5988.2|5976.96|5976.96|0
1662020100000|2022-09-01 08:15:00|5982.29|5982.29|5972.01|5972.01|5982.29|5982.29|5971.71|5971.71|0
1662020400000|2022-09-01 08:20:00|5971.12|5971.12|5951.77|5951.77|5971.18|5971.18|5951.77|5951.77|0
1662020700000|2022-09-01 08:25:00|5951.18|5951.18|5949.66|5949.66|5954.56|5954.56|5948.52|5948.52|0
1662021000000|2022-09-01 08:30:00|5948.76|5948.76|5945.2|5945.2|5952.1|5952.1|5943.87|5943.87|0
1662021300000|2022-09-01 08:35:00|5944.31|5944.31|5938.17|5938.17|5944.37|5944.37|5934.82|5934.82|0
1662021600000|2022-09-01 08:40:00|5938.47|5938.47|5944.96|5944.96|5946.64|5946.64|5935.98|5935.98|0
1662021900000|2022-09-01 08:45:00|5944.77|5944.77|5949.17|5949.17|5949.17|5949.17|5943.85|5943.85|0
1662022200000|2022-09-01 08:50:00|5949.2|5949.2|5942.37|5942.37|5951.21|5951.21|5942.37|5942.37|0
1662022500000|2022-09-01 08:55:00|5942.67|5942.67|5950.49|5950.49|5950.77|5950.77|5942.67|5942.67|0
1662022800000|2022-09-01 09:00:00|5950.11|5950.11|5953.35|5953.35|5956.55|5956.55|5950.11|5950.11|0
1662023100000|2022-09-01 09:05:00|5954.25|5954.25|5949.3|5949.3|5954.58|5954.58|5942.13|5942.13|0
1662023400000|2022-09-01 09:10:00|5949.17|5949.17|5943.93|5943.93|5951.34|5951.34|5943.93|5943.93|0
1662023700000|2022-09-01 09:15:00|5943.63|5943.63|5935.9|5935.9|5943.63|5943.63|5935.9|5935.9|0
1662024000000|2022-09-01 09:20:00|5936.09|5936.09|5919.05|5919.05|5936.55|5936.55|5916.51|5916.51|0
1662024300000|2022-09-01 09:25:00|5919.03|5919.03|5924.94|5924.94|5924.94|5924.94|5916.5|5916.5|0
1662024600000|2022-09-01 09:30:00|5925.19|5925.19|5913.51|5913.51|5932.42|5932.42|5913.46|5913.46|0
1662024900000|2022-09-01 09:35:00|5913.39|5913.39|5921.3|5921.3|5921.71|5921.71|5910.33|5910.33|0
1662025200000|2022-09-01 09:40:00|5921.38|5921.38|5926.13|5926.13|5926.13|5926.13|5920.4|5920.4|0
1662025500000|2022-09-01 09:45:00|5927.03|5927.03|5943.16|5943.16|5943.36|5943.36|5927.03|5927.03|0
1662025800000|2022-09-01 09:50:00|5943.35|5943.35|5939.78|5939.78|5943.35|5943.35|5935.19|5935.19|0
1662026100000|2022-09-01 09:55:00|5939.4|5939.4|5930.75|5930.75|5939.46|5939.46|5930.75|5930.75|0
1662026400000|2022-09-01 10:00:00|5930.57|5930.57|5930.46|5930.46|5932.79|5932.79|5926.53|5926.53|0
1662026700000|2022-09-01 10:05:00|5929.57|5929.57|5930.79|5930.79|5932.15|5932.15|5929.13|5929.13|0
1662027000000|2022-09-01 10:10:00|5930.92|5930.92|5925.84|5925.84|5931.13|5931.13|5925.84|5925.84|0
1662027300000|2022-09-01 10:15:00|5926.03|5926.03|5901.96|5901.96|5926.03|5926.03|5901.46|5901.46|0
1662027600000|2022-09-01 10:20:00|5901.78|5901.78|5894.58|5894.58|5902.86|5902.86|5894.34|5894.34|0
1662027900000|2022-09-01 10:25:00|5894.53|5894.53|5903.19|5903.19|5905.02|5905.02|5893.28|5893.28|0
1662028200000|2022-09-01 10:30:00|5903.29|5903.29|5902.29|5902.29|5907.16|5907.16|5901.19|5901.19|0
1662028500000|2022-09-01 10:35:00|5901.91|5901.91|5911.81|5911.81|5913.1|5913.1|5901.24|5901.24|0
1662028800000|2022-09-01 10:40:00|5911.21|5911.21|5910.71|5910.71|5911.21|5911.21|5909.02|5909.02|0
1662029100000|2022-09-01 10:45:00|5910.78|5910.78|5912.86|5912.86|5915.11|5915.11|5910.31|5910.31|0
1662029400000|2022-09-01 10:50:00|5913.12|5913.12|5917.97|5917.97|5918.06|5918.06|5913.12|5913.12|0
1662029700000|2022-09-01 10:55:00|5918.05|5918.05|5918.43|5918.43|5923.15|5923.15|5914.55|5914.55|0
1662030000000|2022-09-01 11:00:00|5918.68|5918.68|5924.36|5924.36|5924.36|5924.36|5918.22|5918.22|0
1662030300000|2022-09-01 11:05:00|5924.3|5924.3|5923.75|5923.75|5926.04|5926.04|5922.57|5922.57|0
1662030600000|2022-09-01 11:10:00|5923.82|5923.82|5931.02|5931.02|5931.02|5931.02|5923.52|5923.52|0
1662030900000|2022-09-01 11:15:00|5930.83|5930.83|5930.01|5930.01|5930.83|5930.83|5928.12|5928.12|0
1662031200000|2022-09-01 11:20:00|5930.1|5930.1|5934.05|5934.05|5934.24|5934.24|5926.49|5926.49|0
1662031500000|2022-09-01 11:25:00|5934.12|5934.12|5931.31|5931.31|5934.51|5934.51|5929.23|5929.23|0
1662031800000|2022-09-01 11:30:00|5931.44|5931.44|5935.13|5935.13|5935.2|5935.2|5927.27|5927.27|0
1662032100000|2022-09-01 11:35:00|5935.51|5935.51|5934.7|5934.7|5936.31|5936.31|5933.7|5933.7|0
1662032400000|2022-09-01 11:40:00|5934.76|5934.76|5938.74|5938.74|5939.62|5939.62|5934.24|5934.24|0
1662032700000|2022-09-01 11:45:00|5938.94|5938.94|5946.21|5946.21|5946.21|5946.21|5938.48|5938.48|0
1662033000000|2022-09-01 11:50:00|5946.23|5946.23|5944.94|5944.94|5949.21|5949.21|5944.74|5944.74|0
1662033300000|2022-09-01 11:55:00|5944.74|5944.74|5945.06|5945.06|5948.24|5948.24|5943.17|5943.17|0
1662033600000|2022-09-01 12:00:00|5945.27|5945.27|5946.6|5946.6|5951.35|5951.35|5945.27|5945.27|0
1662033900000|2022-09-01 12:05:00|5946.4|5946.4|5939.24|5939.24|5947.59|5947.59|5939.24|5939.24|0
1662034200000|2022-09-01 12:10:00|5939.32|5939.32|5928.74|5928.74|5939.58|5939.58|5928.74|5928.74|0
1662034500000|2022-09-01 12:15:00|5928.65|5928.65|5919.8|5919.8|5928.8|5928.8|5919.5|5919.5|0
1662034800000|2022-09-01 12:20:00|5919.63|5919.63|5925.82|5925.82|5925.82|5925.82|5918.44|5918.44|0
1662035100000|2022-09-01 12:25:00|5926.13|5926.13|5922.31|5922.31|5927.06|5927.06|5921.71|5921.71|0
1662035400000|2022-09-01 12:30:00|5922.5|5922.5|5898.93|5898.93|5922.5|5922.5|5898.14|5898.14|0
1662035700000|2022-09-01 12:35:00|5899.83|5899.83|5909.74|5909.74|5911.38|5911.38|5897.44|5897.44|0
1662036000000|2022-09-01 12:40:00|5909.83|5909.83|5903.83|5903.83|5912.79|5912.79|5900.22|5900.22|0
1662036300000|2022-09-01 12:45:00|5903.88|5903.88|5908.95|5908.95|5909.47|5909.47|5903.58|5903.58|0
1662036600000|2022-09-01 12:50:00|5908.88|5908.88|5901.04|5901.04|5908.88|5908.88|5899.34|5899.34|0
1662036900000|2022-09-01 12:55:00|5901.23|5901.23|5907.58|5907.58|5908.28|5908.28|5901.03|5901.03|0
1662037200000|2022-09-01 13:00:00|5907.39|5907.39|5899.93|5899.93|5907.39|5907.39|5898.96|5898.96|0
1662037500000|2022-09-01 13:05:00|5900.08|5900.08|5908.83|5908.83|5912.71|5912.71|5900.06|5900.06|0
1662037800000|2022-09-01 13:10:00|5908.7|5908.7|5906.12|5906.12|5912.02|5912.02|5906.12|5906.12|0
1662038100000|2022-09-01 13:15:00|5905.91|5905.91|5900.31|5900.31|5905.91|5905.91|5898.75|5898.75|0
1662038400000|2022-09-01 13:20:00|5900.25|5900.25|5894.06|5894.06|5900.7|5900.7|5891.27|5891.27|0
1662038700000|2022-09-01 13:25:00|5894.14|5894.14|5892.36|5892.36|5894.17|5894.17|5888.99|5888.99|0
1662039000000|2022-09-01 13:30:00|5892.29|5892.29|5883.14|5883.14|5896.8|5896.8|5881.82|5881.82|0
1662039300000|2022-09-01 13:35:00|5882.91|5882.91|5887.33|5887.33|5889.01|5889.01|5878.63|5878.63|0
1662039600000|2022-09-01 13:40:00|5887.71|5887.71|5897.41|5897.41|5900.42|5900.42|5887.71|5887.71|0
1662039900000|2022-09-01 13:45:00|5897.11|5897.11|5880.88|5880.88|5899.43|5899.43|5879.61|5879.61|0
1662040200000|2022-09-01 13:50:00|5880.9|5880.9|5856.65|5856.65|5880.9|5880.9|5855.75|5855.75|0
1662040500000|2022-09-01 13:55:00|5856.52|5856.52|5860.5|5860.5|5860.52|5860.52|5844.36|5844.36|0
1662040800000|2022-09-01 14:00:00|5859.73|5859.73|5843.34|5843.34|5860.34|5860.34|5840.57|5840.57|0
1662041100000|2022-09-01 14:05:00|5843.13|5843.13|5846.56|5846.56|5849.27|5849.27|5842.05|5842.05|0
1662041400000|2022-09-01 14:10:00|5846.19|5846.19|5833.85|5833.85|5846.19|5846.19|5829.53|5829.53|0
1662041700000|2022-09-01 14:15:00|5833.47|5833.47|5834.13|5834.13|5835.66|5835.66|5825.72|5825.72|0
1662042000000|2022-09-01 14:20:00|5834.16|5834.16|5861.57|5861.57|5861.77|5861.77|5833.59|5833.59|0
1662042300000|2022-09-01 14:25:00|5863.36|5863.36|5870.11|5870.11|5870.97|5870.97|5861.35|5861.35|0
1662042600000|2022-09-01 14:30:00|5869.21|5869.21|5853.87|5853.87|5869.21|5869.21|5853.87|5853.87|0
1662042900000|2022-09-01 14:35:00|5853.56|5853.56|5837.6|5837.6|5854.79|5854.79|5837.6|5837.6|0
1662043200000|2022-09-01 14:40:00|5837.47|5837.47|5834.2|5834.2|5838.66|5838.66|5830.68|5830.68|0
1662043500000|2022-09-01 14:45:00|5833.86|5833.86|5831.5|5831.5|5833.93|5833.93|5822.58|5822.58|0
1662043800000|2022-09-01 14:50:00|5831.59|5831.59|5830.86|5830.86|5836.2|5836.2|5830.35|5830.35|0
1662044100000|2022-09-01 14:55:00|5830.8|5830.8|5840.08|5840.08|5840.66|5840.66|5829.99|5829.99|0
1662044400000|2022-09-01 15:00:00|5839.96|5839.96|5826.4|5826.4|5840.44|5840.44|5826.21|5826.21|0
1662044700000|2022-09-01 15:05:00|5826.49|5826.49|5837.33|5837.33|5837.33|5837.33|5826.49|5826.49|0
1662045000000|2022-09-01 15:10:00|5837.56|5837.56|5836.07|5836.07|5839.4|5839.4|5834.58|5834.58|0
1662045300000|2022-09-01 15:15:00|5836.14|5836.14|5837.24|5837.24|5839.95|5839.95|5834.65|5834.65|0
1662045600000|2022-09-01 15:20:00|5837.54|5837.54|5824.53|5824.53|5837.87|5837.87|5822.32|5822.32|0
1662045900000|2022-09-01 15:25:00|5824.82|5824.82|5828.62|5828.62|5830.25|5830.25|5819.02|5819.02|0
1662102900000|2022-09-02 07:15:00|5883.35|5883.35|5873.74|5873.74|5884.46|5884.46|5864.42|5864.42|0
1662103200000|2022-09-02 07:20:00|5874.15|5874.15|5895.97|5895.97|5899.72|5899.72|5873.74|5873.74|0
1662103500000|2022-09-02 07:25:00|5896.12|5896.12|5913.47|5913.47|5913.7|5913.7|5896.12|5896.12|0
1662103800000|2022-09-02 07:30:00|5914.78|5914.78|5900.14|5900.14|5919.9|5919.9|5899.76|5899.76|0
1662104100000|2022-09-02 07:35:00|5900.04|5900.04|5898.29|5898.29|5900.97|5900.97|5890.33|5890.33|0
1662104400000|2022-09-02 07:40:00|5899.19|5899.19|5872.38|5872.38|5899.19|5899.19|5872.38|5872.38|0
1662104700000|2022-09-02 07:45:00|5870.58|5870.58|5857.61|5857.61|5872.2|5872.2|5854.12|5854.12|0
1662105000000|2022-09-02 07:50:00|5857.69|5857.69|5866.52|5866.52|5868.52|5868.52|5855.78|5855.78|0
1662105300000|2022-09-02 07:55:00|5866.56|5866.56|5859.98|5859.98|5867.74|5867.74|5859.98|5859.98|0
1662105600000|2022-09-02 08:00:00|5859.82|5859.82|5881.44|5881.44|5881.44|5881.44|5856.82|5856.82|0
1662105900000|2022-09-02 08:05:00|5881.21|5881.21|5876.55|5876.55|5889.35|5889.35|5876.55|5876.55|0
1662106200000|2022-09-02 08:10:00|5873.86|5873.86|5888.75|5888.75|5888.75|5888.75|5871.35|5871.35|0
1662106500000|2022-09-02 08:15:00|5888.82|5888.82|5900.23|5900.23|5900.83|5900.83|5888.82|5888.82|0
1662106800000|2022-09-02 08:20:00|5900.2|5900.2|5897.6|5897.6|5905.34|5905.34|5896.18|5896.18|0
1662107100000|2022-09-02 08:25:00|5897.76|5897.76|5896.2|5896.2|5898.08|5898.08|5894.37|5894.37|0
1662107400000|2022-09-02 08:30:00|5897.1|5897.1|5898.01|5898.01|5902.91|5902.91|5896.16|5896.16|0
1662107700000|2022-09-02 08:35:00|5898.33|5898.33|5902.5|5902.5|5906.51|5906.51|5898.33|5898.33|0
1662108000000|2022-09-02 08:40:00|5902.72|5902.72|5906.37|5906.37|5909.28|5909.28|5902.66|5902.66|0
1662108300000|2022-09-02 08:45:00|5906.28|5906.28|5913.14|5913.14|5913.23|5913.23|5905.71|5905.71|0
1662108600000|2022-09-02 08:50:00|5913.32|5913.32|5920.01|5920.01|5920.25|5920.25|5913|5913|0
1662108900000|2022-09-02 08:55:00|5920.06|5920.06|5902.71|5902.71|5920.69|5920.69|5901.51|5901.51|0
1662109200000|2022-09-02 09:00:00|5902.61|5902.61|5890.41|5890.41|5902.61|5902.61|5890.41|5890.41|0
1662109500000|2022-09-02 09:05:00|5890.71|5890.71|5884.9|5884.9|5891.79|5891.79|5884.9|5884.9|0
1662109800000|2022-09-02 09:10:00|5884.51|5884.51|5886.6|5886.6|5886.6|5886.6|5884.43|5884.43|0
1662110100000|2022-09-02 09:15:00|5885.7|5885.7|5882.15|5882.15|5886.64|5886.64|5881.91|5881.91|0
1662110400000|2022-09-02 09:20:00|5880.66|5880.66|5877.28|5877.28|5882|5882|5877.28|5877.28|0
1662110700000|2022-09-02 09:25:00|5877.12|5877.12|5884.19|5884.19|5885.95|5885.95|5877.12|5877.12|0
1662111000000|2022-09-02 09:30:00|5884.14|5884.14|5885.19|5885.19|5887.16|5887.16|5883.39|5883.39|0
1662111300000|2022-09-02 09:35:00|5885|5885|5887.63|5887.63|5887.76|5887.76|5882.28|5882.28|0
1662111600000|2022-09-02 09:40:00|5888.53|5888.53|5890.6|5890.6|5891.39|5891.39|5887.63|5887.63|0
1662111900000|2022-09-02 09:45:00|5890.65|5890.65|5893.67|5893.67|5897.11|5897.11|5889.47|5889.47|0
1662112200000|2022-09-02 09:50:00|5892.77|5892.77|5895.09|5895.09|5895.68|5895.68|5892.29|5892.29|0
1662112500000|2022-09-02 09:55:00|5895.13|5895.13|5899.89|5899.89|5899.89|5899.89|5895.06|5895.06|0
1662112800000|2022-09-02 10:00:00|5900.19|5900.19|5905.54|5905.54|5909.37|5909.37|5900.19|5900.19|0
1662113100000|2022-09-02 10:05:00|5904.64|5904.64|5903|5903|5904.64|5904.64|5900.38|5900.38|0
1662113400000|2022-09-02 10:10:00|5903.9|5903.9|5904.52|5904.52|5906.32|5906.32|5903.57|5903.57|0
1662113700000|2022-09-02 10:15:00|5904.47|5904.47|5911.04|5911.04|5912.5|5912.5|5902.76|5902.76|0
1662114000000|2022-09-02 10:20:00|5910.72|5910.72|5909.14|5909.14|5911.62|5911.62|5908.1|5908.1|0
1662114300000|2022-09-02 10:25:00|5908.04|5908.04|5903.54|5903.54|5908.17|5908.17|5903.08|5903.08|0
1662114600000|2022-09-02 10:30:00|5904.44|5904.44|5891.84|5891.84|5904.44|5904.44|5891.66|5891.66|0
1662114900000|2022-09-02 10:35:00|5892.06|5892.06|5894.12|5894.12|5895.12|5895.12|5891.72|5891.72|0
1662115200000|2022-09-02 10:40:00|5894.03|5894.03|5890.16|5890.16|5895.7|5895.7|5890.16|5890.16|0
1662115500000|2022-09-02 10:45:00|5889.96|5889.96|5887.71|5887.71|5892.04|5892.04|5887.59|5887.59|0
1662115800000|2022-09-02 10:50:00|5887.64|5887.64|5890.06|5890.06|5890.12|5890.12|5885.21|5885.21|0
1662116100000|2022-09-02 10:55:00|5890.34|5890.34|5894.18|5894.18|5894.37|5894.37|5890.34|5890.34|0
1662116400000|2022-09-02 11:00:00|5893.28|5893.28|5891.36|5891.36|5893.95|5893.95|5891.32|5891.32|0
1662116700000|2022-09-02 11:05:00|5891.08|5891.08|5886.41|5886.41|5891.08|5891.08|5885.84|5885.84|0
1662117000000|2022-09-02 11:10:00|5886.6|5886.6|5878.13|5878.13|5888.89|5888.89|5876.1|5876.1|0
1662117300000|2022-09-02 11:15:00|5879.93|5879.93|5884.75|5884.75|5886.17|5886.17|5879.93|5879.93|0
1662117600000|2022-09-02 11:20:00|5885.08|5885.08|5885.3|5885.3|5885.7|5885.7|5882.85|5882.85|0
1662117900000|2022-09-02 11:25:00|5885.37|5885.37|5887.09|5887.09|5889.12|5889.12|5885.37|5885.37|0
1662118200000|2022-09-02 11:30:00|5887.98|5887.98|5895.22|5895.22|5895.22|5895.22|5887.98|5887.98|0
1662118500000|2022-09-02 11:35:00|5895.78|5895.78|5901.3|5901.3|5901.57|5901.57|5894.35|5894.35|0
1662118800000|2022-09-02 11:40:00|5901.49|5901.49|5899.32|5899.32|5901.49|5901.49|5898.09|5898.09|0
1662119100000|2022-09-02 11:45:00|5900.21|5900.21|5900.72|5900.72|5904.78|5904.78|5900.14|5900.14|0
1662119400000|2022-09-02 11:50:00|5900.9|5900.9|5902.38|5902.38|5904.17|5904.17|5900.61|5900.61|0
1662119700000|2022-09-02 11:55:00|5902.29|5902.29|5892.59|5892.59|5902.29|5902.29|5892.29|5892.29|0
1662120000000|2022-09-02 12:00:00|5892.29|5892.29|5884.6|5884.6|5892.78|5892.78|5884.18|5884.18|0
1662120300000|2022-09-02 12:05:00|5885.49|5885.49|5890.68|5890.68|5891.81|5891.81|5884.31|5884.31|0
1662120600000|2022-09-02 12:10:00|5890.38|5890.38|5891.91|5891.91|5892.02|5892.02|5888.81|5888.81|0
1662120900000|2022-09-02 12:15:00|5892.1|5892.1|5894.66|5894.66|5895.17|5895.17|5892.1|5892.1|0
1662121200000|2022-09-02 12:20:00|5896.02|5896.02|5900.75|5900.75|5901.34|5901.34|5896.02|5896.02|0
1662121500000|2022-09-02 12:25:00|5900.97|5900.97|5896.03|5896.03|5901.93|5901.93|5895.96|5895.96|0
1662121800000|2022-09-02 12:30:00|5896.84|5896.84|5933.2|5933.2|5933.2|5933.2|5896.84|5896.84|0
1662122100000|2022-09-02 12:35:00|5934.29|5934.29|5945.67|5945.67|5949.54|5949.54|5934.09|5934.09|0
1662122400000|2022-09-02 12:40:00|5945.85|5945.85|5896.46|5896.46|5945.92|5945.92|5896.46|5896.46|0
1662122700000|2022-09-02 12:45:00|5896.55|5896.55|5905.45|5905.45|5905.64|5905.64|5889.4|5889.4|0
1662123000000|2022-09-02 12:50:00|5905.53|5905.53|5910.13|5910.13|5911.33|5911.33|5905.53|5905.53|0
1662123300000|2022-09-02 12:55:00|5910.32|5910.32|5909.79|5909.79|5914.97|5914.97|5899.2|5899.2|0
1662123600000|2022-09-02 13:00:00|5912.16|5912.16|5913|5913|5917.02|5917.02|5908.51|5908.51|0
1662123900000|2022-09-02 13:05:00|5912.9|5912.9|5911.26|5911.26|5912.9|5912.9|5906.64|5906.64|0
1662124200000|2022-09-02 13:10:00|5911.32|5911.32|5908.82|5908.82|5912.96|5912.96|5907.35|5907.35|0
1662124500000|2022-09-02 13:15:00|5908.59|5908.59|5929.88|5929.88|5929.88|5929.88|5908.2|5908.2|0
1662124800000|2022-09-02 13:20:00|5930.98|5930.98|5929.51|5929.51|5936.17|5936.17|5929.3|5929.3|0
1662125100000|2022-09-02 13:25:00|5928.61|5928.61|5933.88|5933.88|5936.63|5936.63|5926.47|5926.47|0
1662125400000|2022-09-02 13:30:00|5934.01|5934.01|5912.72|5912.72|5939.38|5939.38|5912.56|5912.56|0
1662125700000|2022-09-02 13:35:00|5912.63|5912.63|5907.2|5907.2|5913.32|5913.32|5906.75|5906.75|0
1662126000000|2022-09-02 13:40:00|5907.01|5907.01|5889.84|5889.84|5907.01|5907.01|5884.97|5884.97|0
1662126300000|2022-09-02 13:45:00|5888.78|5888.78|5902.89|5902.89|5902.89|5902.89|5888.78|5888.78|0
1662126600000|2022-09-02 13:50:00|5904.68|5904.68|5910.13|5910.13|5915.54|5915.54|5903.79|5903.79|0
1662126900000|2022-09-02 13:55:00|5909.97|5909.97|5913.67|5913.67|5916.05|5916.05|5908.11|5908.11|0
1662127200000|2022-09-02 14:00:00|5913.83|5913.83|5889.72|5889.72|5915.6|5915.6|5889.15|5889.15|0
1662127500000|2022-09-02 14:05:00|5890.62|5890.62|5911.01|5911.01|5911.01|5911.01|5888.87|5888.87|0
1662127800000|2022-09-02 14:10:00|5911.2|5911.2|5932.04|5932.04|5935.56|5935.56|5911.2|5911.2|0
1662128100000|2022-09-02 14:15:00|5932.2|5932.2|5923.6|5923.6|5937.1|5937.1|5923.43|5923.43|0
1662128400000|2022-09-02 14:20:00|5923.63|5923.63|5928.74|5928.74|5930.47|5930.47|5919.24|5919.24|0
1662128700000|2022-09-02 14:25:00|5929.03|5929.03|5936.26|5936.26|5938.76|5938.76|5928.14|5928.14|0
1662129000000|2022-09-02 14:30:00|5936.39|5936.39|5949.65|5949.65|5949.87|5949.87|5936.39|5936.39|0
1662129300000|2022-09-02 14:35:00|5949.71|5949.71|5958.75|5958.75|5958.94|5958.94|5949.65|5949.65|0
1662129600000|2022-09-02 14:40:00|5958.68|5958.68|5956.34|5956.34|5961.21|5961.21|5953.38|5953.38|0
1662129900000|2022-09-02 14:45:00|5958.13|5958.13|5957.35|5957.35|5965.51|5965.51|5956.4|5956.4|0
1662130200000|2022-09-02 14:50:00|5957.51|5957.51|5964.15|5964.15|5966.57|5966.57|5957.51|5957.51|0
1662130500000|2022-09-02 14:55:00|5964.07|5964.07|5959.71|5959.71|5965.44|5965.44|5956.36|5956.36|0
1662130800000|2022-09-02 15:00:00|5959.84|5959.84|5967.29|5967.29|5968.63|5968.63|5958.19|5958.19|0
1662131100000|2022-09-02 15:05:00|5967.37|5967.37|5966.04|5966.04|5968.49|5968.49|5962.73|5962.73|0
1662131400000|2022-09-02 15:10:00|5966.33|5966.33|5962.43|5962.43|5970.41|5970.41|5960.88|5960.88|0
1662131700000|2022-09-02 15:15:00|5962.36|5962.36|5962.46|5962.46|5964.42|5964.42|5960.85|5960.85|0
1662132000000|2022-09-02 15:20:00|5962.33|5962.33|5961.02|5961.02|5963.14|5963.14|5959.5|5959.5|0
1662132300000|2022-09-02 15:25:00|5960.87|5960.87|5964.7|5964.7|5966.07|5966.07|5956.87|5956.87|0
1662362100000|2022-09-05 07:15:00|5865.66|5865.66|5861.95|5861.95|5865.66|5865.66|5857.9|5857.9|0
1662362400000|2022-09-05 07:20:00|5863.45|5863.45|5849.9|5849.9|5863.45|5863.45|5846.91|5846.91|0
1662362700000|2022-09-05 07:25:00|5850.09|5850.09|5846.8|5846.8|5857.16|5857.16|5845.95|5845.95|0
1662363000000|2022-09-05 07:30:00|5849.7|5849.7|5858.8|5858.8|5858.96|5858.96|5849.62|5849.62|0
1662363300000|2022-09-05 07:35:00|5859.17|5859.17|5856.35|5856.35|5860.14|5860.14|5851.85|5851.85|0
1662363600000|2022-09-05 07:40:00|5856.54|5856.54|5843.94|5843.94|5859.58|5859.58|5843.77|5843.77|0
1662363900000|2022-09-05 07:45:00|5843.78|5843.78|5832.33|5832.33|5847.07|5847.07|5832.33|5832.33|0
1662364200000|2022-09-05 07:50:00|5832.95|5832.95|5814.84|5814.84|5833.74|5833.74|5813.03|5813.03|0
1662364500000|2022-09-05 07:55:00|5815.13|5815.13|5833.31|5833.31|5833.38|5833.38|5815.13|5815.13|0
1662364800000|2022-09-05 08:00:00|5833.22|5833.22|5841.71|5841.71|5842.61|5842.61|5833.22|5833.22|0
1662365100000|2022-09-05 08:05:00|5841.41|5841.41|5828.11|5828.11|5843.85|5843.85|5824.5|5824.5|0
1662365400000|2022-09-05 08:10:00|5828.5|5828.5|5818.37|5818.37|5830.04|5830.04|5818.37|5818.37|0
1662365700000|2022-09-05 08:15:00|5818.58|5818.58|5832.26|5832.26|5832.63|5832.63|5817.19|5817.19|0
1662366000000|2022-09-05 08:20:00|5832.63|5832.63|5831.71|5831.71|5840.28|5840.28|5831.71|5831.71|0
1662366300000|2022-09-05 08:25:00|5831.77|5831.77|5822.49|5822.49|5831.77|5831.77|5819.24|5819.24|0
1662366600000|2022-09-05 08:30:00|5823.39|5823.39|5821.59|5821.59|5825.1|5825.1|5815.02|5815.02|0
1662366900000|2022-09-05 08:35:00|5821.49|5821.49|5825.88|5825.88|5826.42|5826.42|5820.67|5820.67|0
1662367200000|2022-09-05 08:40:00|5825.78|5825.78|5835.53|5835.53|5835.67|5835.67|5825.37|5825.37|0
1662367500000|2022-09-05 08:45:00|5835.72|5835.72|5823.38|5823.38|5835.81|5835.81|5822.65|5822.65|0
1662367800000|2022-09-05 08:50:00|5823.45|5823.45|5825.11|5825.11|5828.87|5828.87|5823.25|5823.25|0
1662368100000|2022-09-05 08:55:00|5824.78|5824.78|5826.74|5826.74|5828.37|5828.37|5823.88|5823.88|0
1662368400000|2022-09-05 09:00:00|5827.04|5827.04|5821.42|5821.42|5827.04|5827.04|5821.42|5821.42|0
1662368700000|2022-09-05 09:05:00|5821.47|5821.47|5813.46|5813.46|5823.21|5823.21|5809.17|5809.17|0
1662369000000|2022-09-05 09:10:00|5813.16|5813.16|5815.85|5815.85|5819.53|5819.53|5808.38|5808.38|0
1662369300000|2022-09-05 09:15:00|5815.72|5815.72|5822.61|5822.61|5824.9|5824.9|5815.65|5815.65|0
1662369600000|2022-09-05 09:20:00|5822.47|5822.47|5818.2|5818.2|5823.83|5823.83|5816.5|5816.5|0
1662369900000|2022-09-05 09:25:00|5817.92|5817.92|5818.13|5818.13|5818.65|5818.65|5816.63|5816.63|0
1662370200000|2022-09-05 09:30:00|5817.24|5817.24|5823.97|5823.97|5826.44|5826.44|5817.01|5817.01|0
1662370500000|2022-09-05 09:35:00|5823.59|5823.59|5824.06|5824.06|5824.66|5824.66|5822.25|5822.25|0
1662370800000|2022-09-05 09:40:00|5824.26|5824.26|5827.56|5827.56|5829.08|5829.08|5824.26|5824.26|0
1662371100000|2022-09-05 09:45:00|5827.38|5827.38|5833.58|5833.58|5836.12|5836.12|5826.23|5826.23|0
1662371400000|2022-09-05 09:50:00|5833.81|5833.81|5827.01|5827.01|5834.28|5834.28|5825.29|5825.29|0
1662371700000|2022-09-05 09:55:00|5827.72|5827.72|5828.71|5828.71|5831.21|5831.21|5825.23|5825.23|0
1662372000000|2022-09-05 10:00:00|5828.49|5828.49|5827.07|5827.07|5831.31|5831.31|5827.07|5827.07|0
1662372300000|2022-09-05 10:05:00|5826.89|5826.89|5829.9|5829.9|5830.13|5830.13|5823.43|5823.43|0
1662372600000|2022-09-05 10:10:00|5829.6|5829.6|5834.99|5834.99|5834.99|5834.99|5829.37|5829.37|0
1662372900000|2022-09-05 10:15:00|5834.82|5834.82|5837.53|5837.53|5837.53|5837.53|5834.09|5834.09|0
1662373200000|2022-09-05 10:20:00|5837.32|5837.32|5839.04|5839.04|5839.45|5839.45|5835.5|5835.5|0
1662373500000|2022-09-05 10:25:00|5839.34|5839.34|5837.69|5837.69|5844.49|5844.49|5837.54|5837.54|0
1662373800000|2022-09-05 10:30:00|5837.77|5837.77|5835.11|5835.11|5839.37|5839.37|5828.98|5828.98|0
1662374100000|2022-09-05 10:35:00|5836.91|5836.91|5834.19|5834.19|5838.55|5838.55|5832.79|5832.79|0
1662374400000|2022-09-05 10:40:00|5834.26|5834.26|5830.16|5830.16|5834.26|5834.26|5829.87|5829.87|0
1662374700000|2022-09-05 10:45:00|5829.78|5829.78|5833.02|5833.02|5834.12|5834.12|5829.69|5829.69|0
1662375000000|2022-09-05 10:50:00|5832.72|5832.72|5832.59|5832.59|5835.51|5835.51|5832.16|5832.16|0
1662375300000|2022-09-05 10:55:00|5832.75|5832.75|5828.25|5828.25|5833.22|5833.22|5828.25|5828.25|0
1662375600000|2022-09-05 11:00:00|5828.04|5828.04|5829.07|5829.07|5830.77|5830.77|5825.88|5825.88|0
1662375900000|2022-09-05 11:05:00|5829|5829|5824.32|5824.32|5829.2|5829.2|5823.35|5823.35|0
1662376200000|2022-09-05 11:10:00|5823.94|5823.94|5816.46|5816.46|5824.18|5824.18|5816.46|5816.46|0
1662376500000|2022-09-05 11:15:00|5816.35|5816.35|5820.66|5820.66|5820.72|5820.72|5814.93|5814.93|0
1662376800000|2022-09-05 11:20:00|5821.59|5821.59|5824.69|5824.69|5825.67|5825.67|5821.05|5821.05|0
1662377100000|2022-09-05 11:25:00|5822.6|5822.6|5818.76|5818.76|5822.6|5822.6|5817.95|5817.95|0
1662377400000|2022-09-05 11:30:00|5818.85|5818.85|5818.5|5818.5|5819.42|5819.42|5817.6|5817.6|0
1662377700000|2022-09-05 11:35:00|5819.4|5819.4|5818.65|5818.65|5819.6|5819.6|5818.21|5818.21|0
1662378000000|2022-09-05 11:40:00|5818.34|5818.34|5818.84|5818.84|5820.78|5820.78|5815.77|5815.77|0
1662378300000|2022-09-05 11:45:00|5818.54|5818.54|5820.47|5820.47|5825.1|5825.1|5818.54|5818.54|0
1662378600000|2022-09-05 11:50:00|5820.4|5820.4|5808.31|5808.31|5820.47|5820.47|5808.31|5808.31|0
1662378900000|2022-09-05 11:55:00|5808.15|5808.15|5808.77|5808.77|5809.3|5809.3|5804.8|5804.8|0
1662379200000|2022-09-05 12:00:00|5808.82|5808.82|5818.31|5818.31|5818.51|5818.51|5808.77|5808.77|0
1662379500000|2022-09-05 12:05:00|5818.54|5818.54|5810.53|5810.53|5818.62|5818.62|5810.06|5810.06|0
1662379800000|2022-09-05 12:10:00|5810.44|5810.44|5818.03|5818.03|5818.03|5818.03|5810.35|5810.35|0
1662380100000|2022-09-05 12:15:00|5818.09|5818.09|5820.3|5820.3|5820.3|5820.3|5811.32|5811.32|0
1662380400000|2022-09-05 12:20:00|5821.2|5821.2|5820.25|5820.25|5822.1|5822.1|5819.46|5819.46|0
1662380700000|2022-09-05 12:25:00|5820.74|5820.74|5809.8|5809.8|5821.92|5821.92|5809.59|5809.59|0
1662381000000|2022-09-05 12:30:00|5810.05|5810.05|5806.8|5806.8|5810.26|5810.26|5806.75|5806.75|0
1662381300000|2022-09-05 12:35:00|5806.39|5806.39|5810|5810|5810.89|5810.89|5803.7|5803.7|0
1662381600000|2022-09-05 12:40:00|5810.18|5810.18|5814.26|5814.26|5814.26|5814.26|5809.23|5809.23|0
1662381900000|2022-09-05 12:45:00|5814.19|5814.19|5809.23|5809.23|5814.22|5814.22|5807.93|5807.93|0
1662382200000|2022-09-05 12:50:00|5809.04|5809.04|5810.15|5810.15|5813.65|5813.65|5809.04|5809.04|0
1662382500000|2022-09-05 12:55:00|5810.1|5810.1|5813.28|5813.28|5813.84|5813.84|5808.68|5808.68|0
1662382800000|2022-09-05 13:00:00|5813.23|5813.23|5818.72|5818.72|5819.73|5819.73|5813.23|5813.23|0
1662383100000|2022-09-05 13:05:00|5818.68|5818.68|5817.88|5817.88|5820.99|5820.99|5817.28|5817.28|0
1662383400000|2022-09-05 13:10:00|5817.28|5817.28|5816.12|5816.12|5817.28|5817.28|5812.27|5812.27|0
1662383700000|2022-09-05 13:15:00|5816.06|5816.06|5820.07|5820.07|5820.07|5820.07|5815.1|5815.1|0
1662384000000|2022-09-05 13:20:00|5819.92|5819.92|5817.46|5817.46|5822.8|5822.8|5817.46|5817.46|0
1662384300000|2022-09-05 13:25:00|5815.66|5815.66|5815.55|5815.55|5815.97|5815.97|5811.65|5811.65|0
1662384600000|2022-09-05 13:30:00|5815.18|5815.18|5799.34|5799.34|5815.41|5815.41|5798.75|5798.75|0
1662384900000|2022-09-05 13:35:00|5798.26|5798.26|5815.45|5815.45|5815.45|5815.45|5798.1|5798.1|0
1662385200000|2022-09-05 13:40:00|5816.43|5816.43|5806.92|5806.92|5816.82|5816.82|5804.74|5804.74|0
1662385500000|2022-09-05 13:45:00|5805.48|5805.48|5815.46|5815.46|5815.46|5815.46|5804.52|5804.52|0
1662385800000|2022-09-05 13:50:00|5815.1|5815.1|5806.46|5806.46|5815.1|5815.1|5806.38|5806.38|0
1662386100000|2022-09-05 13:55:00|5806.26|5806.26|5808.87|5808.87|5813.59|5813.59|5805.87|5805.87|0
1662386400000|2022-09-05 14:00:00|5808.79|5808.79|5813.21|5813.21|5813.93|5813.93|5806.12|5806.12|0
1662386700000|2022-09-05 14:05:00|5812.83|5812.83|5816.91|5816.91|5820.55|5820.55|5809.34|5809.34|0
1662387000000|2022-09-05 14:10:00|5818.89|5818.89|5820.85|5820.85|5820.85|5820.85|5814.91|5814.91|0
1662387300000|2022-09-05 14:15:00|5820.66|5820.66|5817.78|5817.78|5820.8|5820.8|5815.86|5815.86|0
1662387600000|2022-09-05 14:20:00|5817.99|5817.99|5815.27|5815.27|5820.17|5820.17|5814.53|5814.53|0
1662387900000|2022-09-05 14:25:00|5815.24|5815.24|5817.69|5817.69|5818.68|5818.68|5814.61|5814.61|0
1662388200000|2022-09-05 14:30:00|5817.82|5817.82|5821.32|5821.32|5822.71|5822.71|5816.73|5816.73|0
1662388500000|2022-09-05 14:35:00|5821.37|5821.37|5829.74|5829.74|5829.81|5829.81|5821.02|5821.02|0
1662388800000|2022-09-05 14:40:00|5830.21|5830.21|5835.81|5835.81|5837.98|5837.98|5830.21|5830.21|0
1662389100000|2022-09-05 14:45:00|5835.86|5835.86|5838.52|5838.52|5841.13|5841.13|5834.74|5834.74|0
1662389400000|2022-09-05 14:50:00|5838.31|5838.31|5854.23|5854.23|5854.53|5854.53|5838.21|5838.21|0
1662389700000|2022-09-05 14:55:00|5853.63|5853.63|5860.01|5860.01|5861.02|5861.02|5853.01|5853.01|0
1662390000000|2022-09-05 15:00:00|5859.92|5859.92|5870.15|5870.15|5871.68|5871.68|5859.57|5859.57|0
1662390300000|2022-09-05 15:05:00|5869.25|5869.25|5862.31|5862.31|5869.25|5869.25|5862.28|5862.28|0
1662390600000|2022-09-05 15:10:00|5862.23|5862.23|5863.85|5863.85|5863.94|5863.94|5859.29|5859.29|0
1662390900000|2022-09-05 15:15:00|5864.04|5864.04|5864.96|5864.96|5867.77|5867.77|5863.44|5863.44|0
1662391200000|2022-09-05 15:20:00|5866.75|5866.75|5865|5865|5867.72|5867.72|5863.34|5863.34|0
1662391500000|2022-09-05 15:25:00|5864.79|5864.79|5863.58|5863.58|5867.5|5867.5|5863.39|5863.39|0
1662448500000|2022-09-06 07:15:00|5960.7|5960.7|5983.27|5983.27|5983.27|5983.27|5960.57|5960.57|0
1662448800000|2022-09-06 07:20:00|5983.34|5983.34|5997.37|5997.37|6003.03|6003.03|5983.34|5983.34|0
1662449100000|2022-09-06 07:25:00|5997.14|5997.14|6011.05|6011.05|6017.11|6017.11|5990.98|5990.98|0
1662449400000|2022-09-06 07:30:00|6010.53|6010.53|5992.43|5992.43|6010.53|6010.53|5991.9|5991.9|0
1662449700000|2022-09-06 07:35:00|5992.37|5992.37|5995.66|5995.66|6002.46|6002.46|5991.31|5991.31|0
1662450000000|2022-09-06 07:40:00|5995.55|5995.55|6001.96|6001.96|6002.02|6002.02|5992.45|5992.45|0
1662450300000|2022-09-06 07:45:00|6002.86|6002.86|5979.68|5979.68|6002.92|6002.92|5979.06|5979.06|0
1662450600000|2022-09-06 07:50:00|5980.13|5980.13|5961.15|5961.15|5981.39|5981.39|5959.27|5959.27|0
1662450900000|2022-09-06 07:55:00|5962.13|5962.13|5972.12|5972.12|5972.42|5972.42|5962.13|5962.13|0
1662451200000|2022-09-06 08:00:00|5971.91|5971.91|5988.26|5988.26|5990.23|5990.23|5971.91|5971.91|0
1662451500000|2022-09-06 08:05:00|5988.39|5988.39|5988.03|5988.03|5990.86|5990.86|5985.69|5985.69|0
1662451800000|2022-09-06 08:10:00|5987.98|5987.98|5987.5|5987.5|5992.42|5992.42|5984.3|5984.3|0
1662452100000|2022-09-06 08:15:00|5987.12|5987.12|5981.85|5981.85|5988.52|5988.52|5981.38|5981.38|0
1662452400000|2022-09-06 08:20:00|5982.04|5982.04|5979.32|5979.32|5992.75|5992.75|5979.32|5979.32|0
1662452700000|2022-09-06 08:25:00|5979.25|5979.25|5980.6|5980.6|5980.6|5980.6|5972.62|5972.62|0
1662453000000|2022-09-06 08:30:00|5979.7|5979.7|5977.38|5977.38|5982.77|5982.77|5975.85|5975.85|0
1662453300000|2022-09-06 08:35:00|5977.75|5977.75|5984.89|5984.89|5984.99|5984.99|5977.64|5977.64|0
1662453600000|2022-09-06 08:40:00|5985.08|5985.08|5991.47|5991.47|5996.33|5996.33|5985.08|5985.08|0
1662453900000|2022-09-06 08:45:00|5990.91|5990.91|5994.97|5994.97|5996.47|5996.47|5989.61|5989.61|0
1662454200000|2022-09-06 08:50:00|5996.17|5996.17|5993.53|5993.53|5996.24|5996.24|5989.32|5989.32|0
1662454500000|2022-09-06 08:55:00|5994.42|5994.42|5991.47|5991.47|5994.42|5994.42|5989.65|5989.65|0
1662454800000|2022-09-06 09:00:00|5991.33|5991.33|5968.5|5968.5|5991.81|5991.81|5968.19|5968.19|0
1662455100000|2022-09-06 09:05:00|5968.32|5968.32|5972.19|5972.19|5974.86|5974.86|5967.18|5967.18|0
1662455400000|2022-09-06 09:10:00|5972.12|5972.12|5965.91|5965.91|5973.5|5973.5|5965.84|5965.84|0
1662455700000|2022-09-06 09:15:00|5966.06|5966.06|5984.94|5984.94|5984.94|5984.94|5966.06|5966.06|0
1662456000000|2022-09-06 09:20:00|5984.48|5984.48|5993.89|5993.89|5994.84|5994.84|5984.33|5984.33|0
1662456300000|2022-09-06 09:25:00|5993.95|5993.95|6008.68|6008.68|6009.01|6009.01|5993.95|5993.95|0
1662456600000|2022-09-06 09:30:00|6008.98|6008.98|6013.16|6013.16|6013.47|6013.47|6008.98|6008.98|0
1662456900000|2022-09-06 09:35:00|6013.08|6013.08|6025.24|6025.24|6026.06|6026.06|6012.85|6012.85|0
1662457200000|2022-09-06 09:40:00|6025.35|6025.35|6033.76|6033.76|6036.82|6036.82|6025.35|6025.35|0
1662457500000|2022-09-06 09:45:00|6033.57|6033.57|6027.67|6027.67|6033.57|6033.57|6027.67|6027.67|0
1662457800000|2022-09-06 09:50:00|6027.58|6027.58|6027.9|6027.9|6028.92|6028.92|6025.15|6025.15|0
1662458100000|2022-09-06 09:55:00|6026.4|6026.4|6022.27|6022.27|6027.67|6027.67|6019.2|6019.2|0
1662458400000|2022-09-06 10:00:00|6022.38|6022.38|6022.17|6022.17|6025.08|6025.08|6021.89|6021.89|0
1662458700000|2022-09-06 10:05:00|6022.08|6022.08|6024.35|6024.35|6024.35|6024.35|6021.24|6021.24|0
1662459000000|2022-09-06 10:10:00|6024.16|6024.16|6023.99|6023.99|6026.03|6026.03|6021.84|6021.84|0
1662459300000|2022-09-06 10:15:00|6024.17|6024.17|6024.31|6024.31|6029.48|6029.48|6020.82|6020.82|0
1662459600000|2022-09-06 10:20:00|6024.69|6024.69|6029.27|6029.27|6029.27|6029.27|6024.69|6024.69|0
1662459900000|2022-09-06 10:25:00|6031.03|6031.03|6028.56|6028.56|6031.33|6031.33|6028.18|6028.18|0
1662460200000|2022-09-06 10:30:00|6030.35|6030.35|6028.33|6028.33|6031.06|6031.06|6025.15|6025.15|0
1662460500000|2022-09-06 10:35:00|6029.3|6029.3|6028.44|6028.44|6031.61|6031.61|6028.44|6028.44|0
1662460800000|2022-09-06 10:40:00|6028.06|6028.06|6027.03|6027.03|6029.28|6029.28|6026.34|6026.34|0
1662461100000|2022-09-06 10:45:00|6027.1|6027.1|6022.65|6022.65|6027.5|6027.5|6021.86|6021.86|0
1662461400000|2022-09-06 10:50:00|6022.95|6022.95|6019.17|6019.17|6023.34|6023.34|6019.17|6019.17|0
1662461700000|2022-09-06 10:55:00|6018.99|6018.99|6017.1|6017.1|6020.63|6020.63|6016.28|6016.28|0
1662462000000|2022-09-06 11:00:00|6016.8|6016.8|6010.53|6010.53|6016.8|6016.8|6009.42|6009.42|0
1662462300000|2022-09-06 11:05:00|6010.34|6010.34|6005.41|6005.41|6010.34|6010.34|6004.69|6004.69|0
1662462600000|2022-09-06 11:10:00|6005.21|6005.21|6007.32|6007.32|6007.32|6007.32|6005.21|6005.21|0
1662462900000|2022-09-06 11:15:00|6007.09|6007.09|6004.74|6004.74|6008.46|6008.46|6004.33|6004.33|0
1662463200000|2022-09-06 11:20:00|6004.59|6004.59|5998.65|5998.65|6004.61|6004.61|5992.63|5992.63|0
1662463500000|2022-09-06 11:25:00|5998.78|5998.78|5998.5|5998.5|5999.47|5999.47|5996.06|5996.06|0
1662463800000|2022-09-06 11:30:00|5998.42|5998.42|5996.64|5996.64|5998.6|5998.6|5994.1|5994.1|0
1662464100000|2022-09-06 11:35:00|5996.55|5996.55|5992.99|5992.99|5997.1|5997.1|5990.49|5990.49|0
1662464400000|2022-09-06 11:40:00|5992.78|5992.78|6000.92|6000.92|6000.92|6000.92|5992.28|5992.28|0
1662464700000|2022-09-06 11:45:00|6000.61|6000.61|5999.51|5999.51|6002.86|6002.86|5999.14|5999.14|0
1662465000000|2022-09-06 11:50:00|5999.43|5999.43|5999.17|5999.17|6000.13|6000.13|5997.4|5997.4|0
1662465300000|2022-09-06 11:55:00|5999.26|5999.26|5999.63|5999.63|6003.69|6003.69|5999.26|5999.26|0
1662465600000|2022-09-06 12:00:00|5999.54|5999.54|5997.95|5997.95|6001.75|6001.75|5996.68|5996.68|0
1662465900000|2022-09-06 12:05:00|5998.09|5998.09|5995.22|5995.22|5998.45|5998.45|5994.06|5994.06|0
1662466200000|2022-09-06 12:10:00|5994.32|5994.32|5989.63|5989.63|5994.32|5994.32|5988.54|5988.54|0
1662466500000|2022-09-06 12:15:00|5989.21|5989.21|5993.1|5993.1|5993.48|5993.48|5984.73|5984.73|0
1662466800000|2022-09-06 12:20:00|5992.95|5992.95|5998.57|5998.57|5999.68|5999.68|5992.95|5992.95|0
1662467100000|2022-09-06 12:25:00|5998.76|5998.76|5993.37|5993.37|5999.13|5999.13|5992.45|5992.45|0
1662467400000|2022-09-06 12:30:00|5993.19|5993.19|5996.56|5996.56|5998.67|5998.67|5990.35|5990.35|0
1662467700000|2022-09-06 12:35:00|5996.37|5996.37|6002.97|6002.97|6002.97|6002.97|5996.37|5996.37|0
1662468000000|2022-09-06 12:40:00|6002.82|6002.82|6001.1|6001.1|6004.46|6004.46|5998.3|5998.3|0
1662468300000|2022-09-06 12:45:00|6001.43|6001.43|5998.38|5998.38|6001.48|6001.48|5996.83|5996.83|0
1662468600000|2022-09-06 12:50:00|5998.44|5998.44|5997.5|5997.5|6001.35|6001.35|5994.74|5994.74|0
1662468900000|2022-09-06 12:55:00|5997.61|5997.61|5998.25|5998.25|6001.23|6001.23|5996.34|5996.34|0
1662469200000|2022-09-06 13:00:00|5998.16|5998.16|5998.66|5998.66|6002.82|6002.82|5998.16|5998.16|0
1662469500000|2022-09-06 13:05:00|5998.77|5998.77|5997.81|5997.81|5998.86|5998.86|5990.87|5990.87|0
1662469800000|2022-09-06 13:10:00|5997.75|5997.75|5999.49|5999.49|6000.13|6000.13|5997.09|5997.09|0
1662470100000|2022-09-06 13:15:00|5999.69|5999.69|6012.02|6012.02|6012.62|6012.62|5999.69|5999.69|0
1662470400000|2022-09-06 13:20:00|6012.3|6012.3|6012.48|6012.48|6015.03|6015.03|6012.3|6012.3|0
1662470700000|2022-09-06 13:25:00|6012.29|6012.29|6000.28|6000.28|6012.29|6012.29|5999.39|5999.39|0
1662471000000|2022-09-06 13:30:00|6000.12|6000.12|6002.17|6002.17|6012.11|6012.11|5996.13|5996.13|0
1662471300000|2022-09-06 13:35:00|6001.88|6001.88|5985.34|5985.34|6011.42|6011.42|5985.34|5985.34|0
1662471600000|2022-09-06 13:40:00|5984.96|5984.96|5984.61|5984.61|5987.75|5987.75|5981.68|5981.68|0
1662471900000|2022-09-06 13:45:00|5984.7|5984.7|5990.97|5990.97|5992.21|5992.21|5984.03|5984.03|0
1662472200000|2022-09-06 13:50:00|5991.13|5991.13|5964.58|5964.58|5991.13|5991.13|5964.58|5964.58|0
1662472500000|2022-09-06 13:55:00|5964.43|5964.43|5970.29|5970.29|5970.29|5970.29|5955.73|5955.73|0
1662472800000|2022-09-06 14:00:00|5970.57|5970.57|5952.37|5952.37|5977.16|5977.16|5945.71|5945.71|0
1662473100000|2022-09-06 14:05:00|5952.63|5952.63|5931.13|5931.13|5953.39|5953.39|5929.17|5929.17|0
1662473400000|2022-09-06 14:10:00|5931.34|5931.34|5929.25|5929.25|5937.22|5937.22|5925.16|5925.16|0
1662473700000|2022-09-06 14:15:00|5929.06|5929.06|5930.99|5930.99|5935.05|5935.05|5924.23|5924.23|0
1662474000000|2022-09-06 14:20:00|5930.92|5930.92|5914.48|5914.48|5930.92|5930.92|5912.9|5912.9|0
1662474300000|2022-09-06 14:25:00|5914.6|5914.6|5926.78|5926.78|5928.78|5928.78|5914.6|5914.6|0
1662474600000|2022-09-06 14:30:00|5926.6|5926.6|5920.53|5920.53|5926.6|5926.6|5918.47|5918.47|0
1662474900000|2022-09-06 14:35:00|5920.73|5920.73|5935.22|5935.22|5935.22|5935.22|5912.3|5912.3|0
1662475200000|2022-09-06 14:40:00|5936.12|5936.12|5949.07|5949.07|5949.07|5949.07|5936.12|5936.12|0
1662475500000|2022-09-06 14:45:00|5948.17|5948.17|5924.4|5924.4|5948.77|5948.77|5899.76|5899.76|0
1662475800000|2022-09-06 14:50:00|5924.31|5924.31|5938.05|5938.05|5948.45|5948.45|5922.7|5922.7|0
1662476100000|2022-09-06 14:55:00|5937.86|5937.86|5944.58|5944.58|5947.61|5947.61|5937.74|5937.74|0
1662476400000|2022-09-06 15:00:00|5944.64|5944.64|5943.03|5943.03|5948.73|5948.73|5938.12|5938.12|0
1662476700000|2022-09-06 15:05:00|5943.1|5943.1|5938.75|5938.75|5947.58|5947.58|5938.75|5938.75|0
1662477000000|2022-09-06 15:10:00|5938.15|5938.15|5928.63|5928.63|5938.77|5938.77|5928.26|5928.26|0
1662477300000|2022-09-06 15:15:00|5928.44|5928.44|5931.25|5931.25|5931.31|5931.31|5926.18|5926.18|0
1662477600000|2022-09-06 15:20:00|5931.3|5931.3|5933.14|5933.14|5936.68|5936.68|5927.52|5927.52|0
1662477900000|2022-09-06 15:25:00|5933.33|5933.33|5920.54|5920.54|5936.27|5936.27|5919.06|5919.06|0
1662534900000|2022-09-07 07:15:00|5894.55|5894.55|5895.11|5895.11|5904.12|5904.12|5891.18|5891.18|0
1662535200000|2022-09-07 07:20:00|5895.18|5895.18|5899.77|5899.77|5907.61|5907.61|5887.68|5887.68|0
1662535500000|2022-09-07 07:25:00|5899.65|5899.65|5900.88|5900.88|5902.46|5902.46|5894.74|5894.74|0
1662535800000|2022-09-07 07:30:00|5900.58|5900.58|5924.2|5924.2|5925.03|5925.03|5897.43|5897.43|0
1662536100000|2022-09-07 07:35:00|5923.62|5923.62|5922.84|5922.84|5928.27|5928.27|5919.51|5919.51|0
1662536400000|2022-09-07 07:40:00|5922.19|5922.19|5921.3|5921.3|5925.15|5925.15|5917.35|5917.35|0
1662536700000|2022-09-07 07:45:00|5921.69|5921.69|5933.05|5933.05|5933.31|5933.31|5921.69|5921.69|0
1662537000000|2022-09-07 07:50:00|5932.9|5932.9|5927.01|5927.01|5935.33|5935.33|5918.14|5918.14|0
1662537300000|2022-09-07 07:55:00|5928.2|5928.2|5923.66|5923.66|5929.66|5929.66|5923.28|5923.28|0
1662537600000|2022-09-07 08:00:00|5923.57|5923.57|5927.14|5927.14|5927.14|5927.14|5913.45|5913.45|0
1662537900000|2022-09-07 08:05:00|5927.55|5927.55|5928.37|5928.37|5936.88|5936.88|5927.02|5927.02|0
1662538200000|2022-09-07 08:10:00|5925.68|5925.68|5927.16|5927.16|5927.16|5927.16|5920.5|5920.5|0
1662538500000|2022-09-07 08:15:00|5927.37|5927.37|5918.78|5918.78|5930.11|5930.11|5917.88|5917.88|0
1662538800000|2022-09-07 08:20:00|5919.08|5919.08|5919.66|5919.66|5920.35|5920.35|5908.18|5908.18|0
1662539100000|2022-09-07 08:25:00|5919.96|5919.96|5921.35|5921.35|5927.19|5927.19|5919.96|5919.96|0
1662539400000|2022-09-07 08:30:00|5921.16|5921.16|5915.3|5915.3|5921.52|5921.52|5912.45|5912.45|0
1662539700000|2022-09-07 08:35:00|5915.33|5915.33|5916.73|5916.73|5918.26|5918.26|5914.82|5914.82|0
1662540000000|2022-09-07 08:40:00|5916.65|5916.65|5915.84|5915.84|5919.77|5919.77|5915.84|5915.84|0
1662540300000|2022-09-07 08:45:00|5915.93|5915.93|5924.67|5924.67|5925.31|5925.31|5915.88|5915.88|0
1662540600000|2022-09-07 08:50:00|5924.93|5924.93|5918.98|5918.98|5924.93|5924.93|5912.62|5912.62|0
1662540900000|2022-09-07 08:55:00|5919.31|5919.31|5921.52|5921.52|5924.16|5924.16|5919.31|5919.31|0
1662541200000|2022-09-07 09:00:00|5921.58|5921.58|5905.46|5905.46|5921.58|5921.58|5901.18|5901.18|0
1662541500000|2022-09-07 09:05:00|5905.33|5905.33|5899.51|5899.51|5908.41|5908.41|5895.76|5895.76|0
1662541800000|2022-09-07 09:10:00|5899.32|5899.32|5896.14|5896.14|5901.99|5901.99|5895.57|5895.57|0
1662542100000|2022-09-07 09:15:00|5897.04|5897.04|5901.85|5901.85|5903.4|5903.4|5897.04|5897.04|0
1662542400000|2022-09-07 09:20:00|5902.31|5902.31|5899.59|5899.59|5905.84|5905.84|5897.95|5897.95|0
1662542700000|2022-09-07 09:25:00|5899.77|5899.77|5902|5902|5903.18|5903.18|5897.47|5897.47|0
1662543000000|2022-09-07 09:30:00|5902.6|5902.6|5906.84|5906.84|5907.04|5907.04|5901.23|5901.23|0
1662543300000|2022-09-07 09:35:00|5907.05|5907.05|5902.72|5902.72|5912.18|5912.18|5902.43|5902.43|0
1662543600000|2022-09-07 09:40:00|5901.82|5901.82|5909.5|5909.5|5910.89|5910.89|5901.56|5901.56|0
1662543900000|2022-09-07 09:45:00|5909.31|5909.31|5914.37|5914.37|5914.37|5914.37|5907.62|5907.62|0
1662544200000|2022-09-07 09:50:00|5914.28|5914.28|5909.53|5909.53|5914.6|5914.6|5907.3|5907.3|0
1662544500000|2022-09-07 09:55:00|5910.42|5910.42|5913.15|5913.15|5915.6|5915.6|5910.42|5910.42|0
1662544800000|2022-09-07 10:00:00|5912.94|5912.94|5910|5910|5913.05|5913.05|5909.24|5909.24|0
1662545100000|2022-09-07 10:05:00|5910.16|5910.16|5906.23|5906.23|5910.45|5910.45|5906.13|5906.13|0
1662545400000|2022-09-07 10:10:00|5906.17|5906.17|5893.1|5893.1|5906.61|5906.61|5893.04|5893.04|0
1662545700000|2022-09-07 10:15:00|5893.04|5893.04|5892.78|5892.78|5894.14|5894.14|5888.99|5888.99|0
1662546000000|2022-09-07 10:20:00|5892.65|5892.65|5894.21|5894.21|5894.21|5894.21|5889.81|5889.81|0
1662546300000|2022-09-07 10:25:00|5894.49|5894.49|5897.46|5897.46|5897.56|5897.56|5894.49|5894.49|0
1662546600000|2022-09-07 10:30:00|5897.56|5897.56|5886.66|5886.66|5897.58|5897.58|5886.66|5886.66|0
1662546900000|2022-09-07 10:35:00|5886.54|5886.54|5891.17|5891.17|5891.85|5891.85|5885.27|5885.27|0
1662547200000|2022-09-07 10:40:00|5891.39|5891.39|5890.85|5890.85|5892.45|5892.45|5887.78|5887.78|0
1662547500000|2022-09-07 10:45:00|5890.72|5890.72|5885.96|5885.96|5890.86|5890.86|5881.52|5881.52|0
1662547800000|2022-09-07 10:50:00|5885.77|5885.77|5896.14|5896.14|5896.17|5896.17|5885.77|5885.77|0
1662548100000|2022-09-07 10:55:00|5896.52|5896.52|5893.87|5893.87|5896.75|5896.75|5893.76|5893.76|0
1662548400000|2022-09-07 11:00:00|5893.94|5893.94|5898.96|5898.96|5899.33|5899.33|5893.94|5893.94|0
1662548700000|2022-09-07 11:05:00|5898.06|5898.06|5902.08|5902.08|5904.38|5904.38|5896.78|5896.78|0
1662549000000|2022-09-07 11:10:00|5901.55|5901.55|5903.68|5903.68|5903.97|5903.97|5901.5|5901.5|0
1662549300000|2022-09-07 11:15:00|5903.49|5903.49|5905.95|5905.95|5906.28|5906.28|5903.49|5903.49|0
1662549600000|2022-09-07 11:20:00|5905.75|5905.75|5903.33|5903.33|5905.87|5905.87|5902.64|5902.64|0
1662549900000|2022-09-07 11:25:00|5903.26|5903.26|5905.93|5905.93|5907.74|5907.74|5903.26|5903.26|0
1662550200000|2022-09-07 11:30:00|5905.74|5905.74|5895.17|5895.17|5905.93|5905.93|5894.79|5894.79|0
1662550500000|2022-09-07 11:35:00|5895.01|5895.01|5879.48|5879.48|5897.24|5897.24|5879.35|5879.35|0
1662550800000|2022-09-07 11:40:00|5879.28|5879.28|5888.82|5888.82|5889.35|5889.35|5872.64|5872.64|0
1662551100000|2022-09-07 11:45:00|5888.8|5888.8|5887.12|5887.12|5889.03|5889.03|5887.12|5887.12|0
1662551400000|2022-09-07 11:50:00|5886.02|5886.02|5889.23|5889.23|5889.23|5889.23|5882.63|5882.63|0
1662551700000|2022-09-07 11:55:00|5889.25|5889.25|5887.48|5887.48|5891.27|5891.27|5887.28|5887.28|0
1662552000000|2022-09-07 12:00:00|5887.87|5887.87|5882.32|5882.32|5887.87|5887.87|5881.22|5881.22|0
1662552300000|2022-09-07 12:05:00|5881.42|5881.42|5871.02|5871.02|5881.42|5881.42|5871.02|5871.02|0
1662552600000|2022-09-07 12:10:00|5870.86|5870.86|5872.8|5872.8|5872.8|5872.8|5869.22|5869.22|0
1662552900000|2022-09-07 12:15:00|5873.17|5873.17|5868.09|5868.09|5873.43|5873.43|5865.89|5865.89|0
1662553200000|2022-09-07 12:20:00|5868.99|5868.99|5871.36|5871.36|5871.55|5871.55|5868.71|5868.71|0
1662553500000|2022-09-07 12:25:00|5871.06|5871.06|5864.21|5864.21|5872|5872|5862.94|5862.94|0
1662553800000|2022-09-07 12:30:00|5864.41|5864.41|5865.17|5865.17|5866.7|5866.7|5861.83|5861.83|0
1662554100000|2022-09-07 12:35:00|5864.93|5864.93|5880.64|5880.64|5880.64|5880.64|5864.72|5864.72|0
1662554400000|2022-09-07 12:40:00|5880.87|5880.87|5874.32|5874.32|5882.84|5882.84|5874.32|5874.32|0
1662554700000|2022-09-07 12:45:00|5874.53|5874.53|5876.41|5876.41|5876.41|5876.41|5870.73|5870.73|0
1662555000000|2022-09-07 12:50:00|5877.61|5877.61|5870.89|5870.89|5881.52|5881.52|5870.77|5870.77|0
1662555300000|2022-09-07 12:55:00|5870.7|5870.7|5877.78|5877.78|5878.66|5878.66|5870.7|5870.7|0
1662555600000|2022-09-07 13:00:00|5877.59|5877.59|5872.7|5872.7|5877.78|5877.78|5872.39|5872.39|0
1662555900000|2022-09-07 13:05:00|5872.67|5872.67|5880.48|5880.48|5881.88|5881.88|5872.67|5872.67|0
1662556200000|2022-09-07 13:10:00|5880.51|5880.51|5873.37|5873.37|5881.81|5881.81|5870.2|5870.2|0
1662556500000|2022-09-07 13:15:00|5874.26|5874.26|5882.45|5882.45|5882.47|5882.47|5874|5874|0
1662556800000|2022-09-07 13:20:00|5882.61|5882.61|5893.44|5893.44|5893.44|5893.44|5882.29|5882.29|0
1662557100000|2022-09-07 13:25:00|5893.5|5893.5|5894.4|5894.4|5896.4|5896.4|5891.97|5891.97|0
1662557400000|2022-09-07 13:30:00|5894.43|5894.43|5919.65|5919.65|5919.65|5919.65|5894.43|5894.43|0
1662557700000|2022-09-07 13:35:00|5919.97|5919.97|5948.5|5948.5|5951.22|5951.22|5919.97|5919.97|0
1662558000000|2022-09-07 13:40:00|5948.4|5948.4|5946.83|5946.83|5955.93|5955.93|5944.4|5944.4|0
1662558300000|2022-09-07 13:45:00|5948.62|5948.62|5968.55|5968.55|5973.94|5973.94|5948.62|5948.62|0
1662558600000|2022-09-07 13:50:00|5968.67|5968.67|5966.24|5966.24|5968.79|5968.79|5960.66|5960.66|0
1662558900000|2022-09-07 13:55:00|5966.43|5966.43|5948.52|5948.52|5973.27|5973.27|5947.74|5947.74|0
1662559200000|2022-09-07 14:00:00|5949.09|5949.09|5953.78|5953.78|5955.6|5955.6|5939.33|5939.33|0
1662559500000|2022-09-07 14:05:00|5953.59|5953.59|5952.09|5952.09|5956.66|5956.66|5948.17|5948.17|0
1662559800000|2022-09-07 14:10:00|5952.28|5952.28|5946.83|5946.83|5960.18|5960.18|5946.83|5946.83|0
1662560100000|2022-09-07 14:15:00|5946.77|5946.77|5960.15|5960.15|5960.5|5960.5|5943.82|5943.82|0
1662560400000|2022-09-07 14:20:00|5959.68|5959.68|5953.62|5953.62|5959.68|5959.68|5950.01|5950.01|0
1662560700000|2022-09-07 14:25:00|5953.24|5953.24|5972|5972|5972.42|5972.42|5951.3|5951.3|0
1662561000000|2022-09-07 14:30:00|5972.06|5972.06|5973.04|5973.04|5983.41|5983.41|5971.92|5971.92|0
1662561300000|2022-09-07 14:35:00|5972.91|5972.91|5965.61|5965.61|5972.97|5972.97|5965.46|5965.46|0
1662561600000|2022-09-07 14:40:00|5965.36|5965.36|5959.98|5959.98|5965.7|5965.7|5957.87|5957.87|0
1662561900000|2022-09-07 14:45:00|5959.84|5959.84|5959.94|5959.94|5960.97|5960.97|5955.87|5955.87|0
1662562200000|2022-09-07 14:50:00|5959.74|5959.74|5964.21|5964.21|5965.14|5965.14|5959.37|5959.37|0
1662562500000|2022-09-07 14:55:00|5964.51|5964.51|5976.82|5976.82|5976.82|5976.82|5964.21|5964.21|0
1662562800000|2022-09-07 15:00:00|5976.78|5976.78|5980.64|5980.64|5980.82|5980.82|5973.26|5973.26|0
1662563100000|2022-09-07 15:05:00|5980.76|5980.76|5992.29|5992.29|5993.8|5993.8|5979.06|5979.06|0
1662563400000|2022-09-07 15:10:00|5992.89|5992.89|6001.92|6001.92|6003.13|6003.13|5991.24|5991.24|0
1662563700000|2022-09-07 15:15:00|6001.67|6001.67|6004.16|6004.16|6004.16|6004.16|5997.75|5997.75|0
1662564000000|2022-09-07 15:20:00|6005.05|6005.05|5998.15|5998.15|6007.47|6007.47|5996.49|5996.49|0
1662564300000|2022-09-07 15:25:00|5998.08|5998.08|5984.98|5984.98|5998.37|5998.37|5984.84|5984.84|0
1662621300000|2022-09-08 07:15:00|6026.7|6026.7|6021.41|6021.41|6027.99|6027.99|6017.39|6017.39|0
1662621600000|2022-09-08 07:20:00|6020.33|6020.33|6003.47|6003.47|6020.94|6020.94|5995.95|5995.95|0
1662621900000|2022-09-08 07:25:00|6003.65|6003.65|6011.21|6011.21|6011.45|6011.45|6001.45|6001.45|0
1662622200000|2022-09-08 07:30:00|6011.14|6011.14|6008.84|6008.84|6011.14|6011.14|5992.73|5992.73|0
1662622500000|2022-09-08 07:35:00|6009.07|6009.07|6008.68|6008.68|6010.39|6010.39|6004.02|6004.02|0
1662622800000|2022-09-08 07:40:00|6009.06|6009.06|6015.08|6015.08|6018.43|6018.43|6008.42|6008.42|0
1662623100000|2022-09-08 07:45:00|6014.18|6014.18|6007.67|6007.67|6014.93|6014.93|6004.93|6004.93|0
1662623400000|2022-09-08 07:50:00|6007.73|6007.73|6007.68|6007.68|6010.44|6010.44|6004.09|6004.09|0
1662623700000|2022-09-08 07:55:00|6007.76|6007.76|6010.33|6010.33|6010.33|6010.33|6002.01|6002.01|0
1662624000000|2022-09-08 08:00:00|6010.61|6010.61|6005.87|6005.87|6010.61|6010.61|6005.87|6005.87|0
1662624300000|2022-09-08 08:05:00|6006.05|6006.05|6006.32|6006.32|6009.12|6009.12|6003.66|6003.66|0
1662624600000|2022-09-08 08:10:00|6005.96|6005.96|6008.53|6008.53|6008.53|6008.53|6003.09|6003.09|0
1662624900000|2022-09-08 08:15:00|6008.38|6008.38|6016.72|6016.72|6016.99|6016.99|6008.3|6008.3|0
1662625200000|2022-09-08 08:20:00|6017|6017|6007.69|6007.69|6017.21|6017.21|6007.65|6007.65|0
1662625500000|2022-09-08 08:25:00|6007.64|6007.64|6009.35|6009.35|6009.35|6009.35|6002.92|6002.92|0
1662625800000|2022-09-08 08:30:00|6009.36|6009.36|6008.32|6008.32|6009.36|6009.36|6007.81|6007.81|0
1662626100000|2022-09-08 08:35:00|6007.88|6007.88|6010.56|6010.56|6010.56|6010.56|6004.67|6004.67|0
1662626400000|2022-09-08 08:40:00|6010.6|6010.6|6008.88|6008.88|6010.6|6010.6|6008.39|6008.39|0
1662626700000|2022-09-08 08:45:00|6009.29|6009.29|6012.75|6012.75|6013.72|6013.72|6009.29|6009.29|0
1662627000000|2022-09-08 08:50:00|6011.72|6011.72|6012.41|6012.41|6014.07|6014.07|6011.72|6011.72|0
1662627300000|2022-09-08 08:55:00|6012.69|6012.69|6017.28|6017.28|6017.28|6017.28|6012.69|6012.69|0
1662627600000|2022-09-08 09:00:00|6017.36|6017.36|6017.67|6017.67|6022.55|6022.55|6017.24|6017.24|0
1662627900000|2022-09-08 09:05:00|6017.86|6017.86|6007.05|6007.05|6017.86|6017.86|6007.05|6007.05|0
1662628200000|2022-09-08 09:10:00|6007.14|6007.14|6003.57|6003.57|6007.14|6007.14|6003.46|6003.46|0
1662628500000|2022-09-08 09:15:00|6003.76|6003.76|6001.68|6001.68|6003.88|6003.88|6000.44|6000.44|0
1662628800000|2022-09-08 09:20:00|6001.81|6001.81|5999.04|5999.04|6002.19|6002.19|5997.68|5997.68|0
1662629100000|2022-09-08 09:25:00|5999.1|5999.1|6005.46|6005.46|6005.46|6005.46|5998.64|5998.64|0
1662629400000|2022-09-08 09:30:00|6005.27|6005.27|6004.07|6004.07|6005.27|6005.27|6001.16|6001.16|0
1662629700000|2022-09-08 09:35:00|6005.86|6005.86|6016.68|6016.68|6016.68|6016.68|6004.63|6004.63|0
1662630000000|2022-09-08 09:40:00|6016.38|6016.38|6010.28|6010.28|6018.48|6018.48|6010.2|6010.2|0
1662630300000|2022-09-08 09:45:00|6010.66|6010.66|6015.69|6015.69|6016.39|6016.39|6010.66|6010.66|0
1662630600000|2022-09-08 09:50:00|6015.85|6015.85|6019.08|6019.08|6021.47|6021.47|6015.72|6015.72|0
1662630900000|2022-09-08 09:55:00|6019.02|6019.02|6017.18|6017.18|6019.02|6019.02|6016.28|6016.28|0
1662631200000|2022-09-08 10:00:00|6017.11|6017.11|6011.28|6011.28|6017.11|6017.11|6010.61|6010.61|0
1662631500000|2022-09-08 10:05:00|6010.97|6010.97|6004.88|6004.88|6010.97|6010.97|6004.88|6004.88|0
1662631800000|2022-09-08 10:10:00|6004.67|6004.67|6001.79|6001.79|6004.83|6004.83|6001.73|6001.73|0
1662632100000|2022-09-08 10:15:00|6000.76|6000.76|5996.92|5996.92|6001.38|6001.38|5996.92|5996.92|0
1662632400000|2022-09-08 10:20:00|5997|5997|6002.38|6002.38|6002.54|6002.54|5995.59|5995.59|0
1662632700000|2022-09-08 10:25:00|6002.34|6002.34|6001.05|6001.05|6002.44|6002.44|5999.66|5999.66|0
1662633000000|2022-09-08 10:30:00|6001.36|6001.36|5991.08|5991.08|6001.36|6001.36|5990.74|5990.74|0
1662633300000|2022-09-08 10:35:00|5990.99|5990.99|5984.93|5984.93|5990.99|5990.99|5982.68|5982.68|0
1662633600000|2022-09-08 10:40:00|5985.14|5985.14|5979.67|5979.67|5985.34|5985.34|5979.39|5979.39|0
1662633900000|2022-09-08 10:45:00|5979.4|5979.4|5972.66|5972.66|5979.4|5979.4|5972.66|5972.66|0
1662634200000|2022-09-08 10:50:00|5972.47|5972.47|5968.68|5968.68|5972.47|5972.47|5967.75|5967.75|0
1662634500000|2022-09-08 10:55:00|5968.72|5968.72|5964.09|5964.09|5968.72|5968.72|5956.46|5956.46|0
1662634800000|2022-09-08 11:00:00|5963.88|5963.88|5976.01|5976.01|5976.2|5976.2|5960.37|5960.37|0
1662635100000|2022-09-08 11:05:00|5976.27|5976.27|5976.69|5976.69|5977.36|5977.36|5973.65|5973.65|0
1662635400000|2022-09-08 11:10:00|5976.75|5976.75|5981.57|5981.57|5981.87|5981.87|5976.75|5976.75|0
1662635700000|2022-09-08 11:15:00|5981.26|5981.26|5985.47|5985.47|5986.9|5986.9|5981.26|5981.26|0
1662636000000|2022-09-08 11:20:00|5985.37|5985.37|5986.08|5986.08|5986.44|5986.44|5983.95|5983.95|0
1662636300000|2022-09-08 11:25:00|5986.15|5986.15|5982.56|5982.56|5986.67|5986.67|5979.96|5979.96|0
1662636600000|2022-09-08 11:30:00|5982.18|5982.18|5971.9|5971.9|5982.35|5982.35|5971.9|5971.9|0
1662636900000|2022-09-08 11:35:00|5971|5971|5966.19|5966.19|5971|5971|5964.23|5964.23|0
1662637200000|2022-09-08 11:40:00|5966.75|5966.75|5969.01|5969.01|5973.09|5973.09|5966.49|5966.49|0
1662637500000|2022-09-08 11:45:00|5969.07|5969.07|5969.71|5969.71|5969.76|5969.76|5967.88|5967.88|0
1662637800000|2022-09-08 11:50:00|5969.24|5969.24|5964.6|5964.6|5970.7|5970.7|5964.6|5964.6|0
1662638100000|2022-09-08 11:55:00|5964.3|5964.3|5973.6|5973.6|5973.64|5973.64|5964.3|5964.3|0
1662638400000|2022-09-08 12:00:00|5973.57|5973.57|5973.68|5973.68|5976.18|5976.18|5971.53|5971.53|0
1662638700000|2022-09-08 12:05:00|5973.75|5973.75|5968.75|5968.75|5974.33|5974.33|5967.77|5967.77|0
1662639000000|2022-09-08 12:10:00|5968.59|5968.59|5966.59|5966.59|5970.92|5970.92|5966.59|5966.59|0
1662639300000|2022-09-08 12:15:00|5966.47|5966.47|5973.83|5973.83|5993.95|5993.95|5956.72|5956.72|0
1662639600000|2022-09-08 12:20:00|5973.91|5973.91|5985.02|5985.02|5985.02|5985.02|5967.55|5967.55|0
1662639900000|2022-09-08 12:25:00|5985.21|5985.21|5976.01|5976.01|5985.53|5985.53|5972.68|5972.68|0
1662640200000|2022-09-08 12:30:00|5976.19|5976.19|5964.2|5964.2|5978.12|5978.12|5964.2|5964.2|0
1662640500000|2022-09-08 12:35:00|5964.39|5964.39|5963.44|5963.44|5965.35|5965.35|5960.76|5960.76|0
1662640800000|2022-09-08 12:40:00|5963.55|5963.55|5951.24|5951.24|5963.55|5963.55|5947.07|5947.07|0
1662641100000|2022-09-08 12:45:00|5951.3|5951.3|5958.34|5958.34|5962.35|5962.35|5950.9|5950.9|0
1662641400000|2022-09-08 12:50:00|5958.5|5958.5|5929.38|5929.38|5961.81|5961.81|5928.95|5928.95|0
1662641700000|2022-09-08 12:55:00|5928.19|5928.19|5894.81|5894.81|5928.19|5928.19|5894.81|5894.81|0
1662642000000|2022-09-08 13:00:00|5894.47|5894.47|5881.94|5881.94|5900.27|5900.27|5881.94|5881.94|0
1662642300000|2022-09-08 13:05:00|5881.8|5881.8|5872.68|5872.68|5889.08|5889.08|5871.63|5871.63|0
1662642600000|2022-09-08 13:10:00|5872.08|5872.08|5872.35|5872.35|5882.89|5882.89|5869.8|5869.8|0
1662642900000|2022-09-08 13:15:00|5872.23|5872.23|5866.55|5866.55|5873.71|5873.71|5866.55|5866.55|0
1662643200000|2022-09-08 13:20:00|5866.81|5866.81|5853.51|5853.51|5867|5867|5850.75|5850.75|0
1662643500000|2022-09-08 13:25:00|5853.23|5853.23|5850.51|5850.51|5855.78|5855.78|5850.51|5850.51|0
1662643800000|2022-09-08 13:30:00|5850.78|5850.78|5846.84|5846.84|5868.94|5868.94|5840.47|5840.47|0
1662644100000|2022-09-08 13:35:00|5846.76|5846.76|5842.65|5842.65|5846.76|5846.76|5835.04|5835.04|0
1662644400000|2022-09-08 13:40:00|5841.67|5841.67|5879.47|5879.47|5879.47|5879.47|5837.79|5837.79|0
1662644700000|2022-09-08 13:45:00|5879.66|5879.66|5878.67|5878.67|5880.26|5880.26|5867.24|5867.24|0
1662645000000|2022-09-08 13:50:00|5878.87|5878.87|5895.95|5895.95|5896.19|5896.19|5872.92|5872.92|0
1662645300000|2022-09-08 13:55:00|5896.55|5896.55|5901.31|5901.31|5904.38|5904.38|5896.4|5896.4|0
1662645600000|2022-09-08 14:00:00|5902.33|5902.33|5884.36|5884.36|5903.55|5903.55|5883.9|5883.9|0
1662645900000|2022-09-08 14:05:00|5884.23|5884.23|5898.58|5898.58|5900.49|5900.49|5883.04|5883.04|0
1662646200000|2022-09-08 14:10:00|5898.64|5898.64|5908.22|5908.22|5912.31|5912.31|5898.64|5898.64|0
1662646500000|2022-09-08 14:15:00|5907.89|5907.89|5934.43|5934.43|5934.43|5934.43|5902.9|5902.9|0
1662646800000|2022-09-08 14:20:00|5934.5|5934.5|5942.62|5942.62|5947.78|5947.78|5934.32|5934.32|0
1662647100000|2022-09-08 14:25:00|5942.24|5942.24|5947.25|5947.25|5952.76|5952.76|5941.17|5941.17|0
1662647400000|2022-09-08 14:30:00|5947.02|5947.02|5953.8|5953.8|5954.16|5954.16|5944.59|5944.59|0
1662647700000|2022-09-08 14:35:00|5953.99|5953.99|5969.16|5969.16|5969.76|5969.76|5952.89|5952.89|0
1662648000000|2022-09-08 14:40:00|5969.38|5969.38|5961.23|5961.23|5969.74|5969.74|5960.89|5960.89|0
1662648300000|2022-09-08 14:45:00|5961.42|5961.42|5958.45|5958.45|5962.7|5962.7|5956.63|5956.63|0
1662648600000|2022-09-08 14:50:00|5958.26|5958.26|5954.5|5954.5|5958.54|5958.54|5950.24|5950.24|0
1662648900000|2022-09-08 14:55:00|5954.58|5954.58|5959.61|5959.61|5959.61|5959.61|5952.37|5952.37|0
1662649200000|2022-09-08 15:00:00|5960.03|5960.03|5974.2|5974.2|5978.33|5978.33|5960.03|5960.03|0
1662649500000|2022-09-08 15:05:00|5974.38|5974.38|5973.33|5973.33|5982.99|5982.99|5973.22|5973.22|0
1662649800000|2022-09-08 15:10:00|5973.22|5973.22|5964.3|5964.3|5973.22|5973.22|5962.48|5962.48|0
1662650100000|2022-09-08 15:15:00|5964.17|5964.17|5963.65|5963.65|5964.81|5964.81|5960.02|5960.02|0
1662650400000|2022-09-08 15:20:00|5963.68|5963.68|5971.35|5971.35|5972.3|5972.3|5963.23|5963.23|0
1662650700000|2022-09-08 15:25:00|5971.17|5971.17|5972.04|5972.04|5976.41|5976.41|5969.95|5969.95|0
1662707700000|2022-09-09 07:15:00|6039.54|6039.54|6047.01|6047.01|6049.66|6049.66|6038.36|6038.36|0
1662708000000|2022-09-09 07:20:00|6046.44|6046.44|6040.89|6040.89|6051.86|6051.86|6040.89|6040.89|0
1662708300000|2022-09-09 07:25:00|6041.07|6041.07|6059.69|6059.69|6060.94|6060.94|6041.07|6041.07|0
1662708600000|2022-09-09 07:30:00|6059.32|6059.32|6055.51|6055.51|6062.38|6062.38|6054.94|6054.94|0
1662708900000|2022-09-09 07:35:00|6055.88|6055.88|6055.23|6055.23|6061.34|6061.34|6055.05|6055.05|0
1662709200000|2022-09-09 07:40:00|6054.34|6054.34|6042.86|6042.86|6056.6|6056.6|6042.7|6042.7|0
1662709500000|2022-09-09 07:45:00|6043.46|6043.46|6048.31|6048.31|6049.2|6049.2|6043.06|6043.06|0
1662709800000|2022-09-09 07:50:00|6048.4|6048.4|6039.49|6039.49|6050.4|6050.4|6039.26|6039.26|0
1662710100000|2022-09-09 07:55:00|6039.3|6039.3|6043.61|6043.61|6044.06|6044.06|6038.61|6038.61|0
1662710400000|2022-09-09 08:00:00|6043.53|6043.53|6042.87|6042.87|6043.53|6043.53|6037.2|6037.2|0
1662710700000|2022-09-09 08:05:00|6043.25|6043.25|6052.69|6052.69|6052.97|6052.97|6042.87|6042.87|0
1662711000000|2022-09-09 08:10:00|6052.5|6052.5|6059.37|6059.37|6059.47|6059.47|6052.5|6052.5|0
1662711300000|2022-09-09 08:15:00|6059.67|6059.67|6066.85|6066.85|6071.97|6071.97|6059.6|6059.6|0
1662711600000|2022-09-09 08:20:00|6066.77|6066.77|6079.29|6079.29|6079.36|6079.36|6066.77|6066.77|0
1662711900000|2022-09-09 08:25:00|6079.48|6079.48|6077.19|6077.19|6082.03|6082.03|6077.19|6077.19|0
1662712200000|2022-09-09 08:30:00|6077.1|6077.1|6076.88|6076.88|6086.62|6086.62|6076.65|6076.65|0
1662712500000|2022-09-09 08:35:00|6077.13|6077.13|6062.9|6062.9|6077.27|6077.27|6062.37|6062.37|0
1662712800000|2022-09-09 08:40:00|6062.84|6062.84|6068.39|6068.39|6069.47|6069.47|6062.38|6062.38|0
1662713100000|2022-09-09 08:45:00|6068.2|6068.2|6073.51|6073.51|6074.65|6074.65|6068.2|6068.2|0
1662713400000|2022-09-09 08:50:00|6074.26|6074.26|6079.81|6079.81|6079.81|6079.81|6074.26|6074.26|0
1662713700000|2022-09-09 08:55:00|6079.88|6079.88|6080.84|6080.84|6082.05|6082.05|6077.73|6077.73|0
1662714000000|2022-09-09 09:00:00|6080.6|6080.6|6071.7|6071.7|6081.11|6081.11|6068.87|6068.87|0
1662714300000|2022-09-09 09:05:00|6071.67|6071.67|6068.52|6068.52|6072.46|6072.46|6068.12|6068.12|0
1662714600000|2022-09-09 09:10:00|6068.33|6068.33|6067.52|6067.52|6069.92|6069.92|6067.08|6067.08|0
1662714900000|2022-09-09 09:15:00|6067.71|6067.71|6064.72|6064.72|6068.44|6068.44|6063.93|6063.93|0
1662715200000|2022-09-09 09:20:00|6064.41|6064.41|6067.67|6067.67|6070.12|6070.12|6063.24|6063.24|0
1662715500000|2022-09-09 09:25:00|6067.75|6067.75|6061.77|6061.77|6067.75|6067.75|6061.61|6061.61|0
1662715800000|2022-09-09 09:30:00|6062.07|6062.07|6062.09|6062.09|6063.45|6063.45|6059.79|6059.79|0
1662716100000|2022-09-09 09:35:00|6062.01|6062.01|6067.97|6067.97|6069.42|6069.42|6060.87|6060.87|0
1662716400000|2022-09-09 09:40:00|6067.38|6067.38|6058.04|6058.04|6067.47|6067.47|6057.54|6057.54|0
1662716700000|2022-09-09 09:45:00|6057.96|6057.96|6057.07|6057.07|6058.17|6058.17|6056.66|6056.66|0
1662717000000|2022-09-09 09:50:00|6058.29|6058.29|6058.27|6058.27|6063.74|6063.74|6058.27|6058.27|0
1662717300000|2022-09-09 09:55:00|6058.2|6058.2|6066.62|6066.62|6066.62|6066.62|6056.25|6056.25|0
1662717600000|2022-09-09 10:00:00|6066.43|6066.43|6061.24|6061.24|6068.99|6068.99|6061.24|6061.24|0
1662717900000|2022-09-09 10:05:00|6060.86|6060.86|6062.56|6062.56|6063.12|6063.12|6060.6|6060.6|0
1662718200000|2022-09-09 10:10:00|6062.71|6062.71|6064.26|6064.26|6065.05|6065.05|6061.25|6061.25|0
1662718500000|2022-09-09 10:15:00|6064.33|6064.33|6059.85|6059.85|6064.4|6064.4|6059.85|6059.85|0
1662718800000|2022-09-09 10:20:00|6059.82|6059.82|6063.53|6063.53|6063.66|6063.66|6056.08|6056.08|0
1662719100000|2022-09-09 10:25:00|6063.82|6063.82|6066.95|6066.95|6067.1|6067.1|6063.82|6063.82|0
1662719400000|2022-09-09 10:30:00|6066.72|6066.72|6069.07|6069.07|6069.07|6069.07|6065.88|6065.88|0
1662719700000|2022-09-09 10:35:00|6069.2|6069.2|6075.1|6075.1|6077.68|6077.68|6069.2|6069.2|0
1662720000000|2022-09-09 10:40:00|6075.18|6075.18|6076.84|6076.84|6077.37|6077.37|6075.05|6075.05|0
1662720300000|2022-09-09 10:45:00|6076.63|6076.63|6078.37|6078.37|6080.51|6080.51|6075.88|6075.88|0
1662720600000|2022-09-09 10:50:00|6079.27|6079.27|6075.56|6075.56|6079.27|6079.27|6074.82|6074.82|0
1662720900000|2022-09-09 10:55:00|6075.64|6075.64|6072.94|6072.94|6075.82|6075.82|6070.27|6070.27|0
1662721200000|2022-09-09 11:00:00|6072.81|6072.81|6061.34|6061.34|6072.81|6072.81|6061.34|6061.34|0
1662721500000|2022-09-09 11:05:00|6060.45|6060.45|6059.27|6059.27|6060.45|6060.45|6057.55|6057.55|0
1662721800000|2022-09-09 11:10:00|6059.19|6059.19|6058|6058|6059.19|6059.19|6055.44|6055.44|0
1662722100000|2022-09-09 11:15:00|6058.56|6058.56|6057.51|6057.51|6059.96|6059.96|6057.26|6057.26|0
1662722400000|2022-09-09 11:20:00|6057.97|6057.97|6057.23|6057.23|6059.39|6059.39|6053.98|6053.98|0
1662722700000|2022-09-09 11:25:00|6056.85|6056.85|6063.45|6063.45|6063.51|6063.51|6056.78|6056.78|0
1662723000000|2022-09-09 11:30:00|6063.63|6063.63|6059.21|6059.21|6063.63|6063.63|6057.77|6057.77|0
1662723300000|2022-09-09 11:35:00|6058.59|6058.59|6064.05|6064.05|6064.05|6064.05|6056.96|6056.96|0
1662723600000|2022-09-09 11:40:00|6063.7|6063.7|6062.18|6062.18|6065.02|6065.02|6060.9|6060.9|0
1662723900000|2022-09-09 11:45:00|6061.99|6061.99|6062.13|6062.13|6062.32|6062.32|6061.36|6061.36|0
1662724200000|2022-09-09 11:50:00|6062.26|6062.26|6055.44|6055.44|6062.38|6062.38|6055.44|6055.44|0
1662724500000|2022-09-09 11:55:00|6054.97|6054.97|6053.7|6053.7|6054.97|6054.97|6050.65|6050.65|0
1662724800000|2022-09-09 12:00:00|6053.62|6053.62|6051.56|6051.56|6055.65|6055.65|6051.35|6051.35|0
1662725100000|2022-09-09 12:05:00|6051.28|6051.28|6046.58|6046.58|6051.56|6051.56|6046.58|6046.58|0
1662725400000|2022-09-09 12:10:00|6046.4|6046.4|6051.83|6051.83|6051.83|6051.83|6046.06|6046.06|0
1662725700000|2022-09-09 12:15:00|6051.68|6051.68|6053.79|6053.79|6055.56|6055.56|6051.58|6051.58|0
1662726000000|2022-09-09 12:20:00|6053.91|6053.91|6053.42|6053.42|6054.59|6054.59|6051.91|6051.91|0
1662726300000|2022-09-09 12:25:00|6053.51|6053.51|6053.99|6053.99|6055.34|6055.34|6052.75|6052.75|0
1662726600000|2022-09-09 12:30:00|6053.96|6053.96|6045.12|6045.12|6054.29|6054.29|6045.12|6045.12|0
1662726900000|2022-09-09 12:35:00|6045.3|6045.3|6051.32|6051.32|6051.32|6051.32|6045.3|6045.3|0
1662727200000|2022-09-09 12:40:00|6051.4|6051.4|6066.03|6066.03|6066.93|6066.93|6051.17|6051.17|0
1662727500000|2022-09-09 12:45:00|6066.07|6066.07|6063.48|6063.48|6066.07|6066.07|6062.09|6062.09|0
1662727800000|2022-09-09 12:50:00|6063.67|6063.67|6060.24|6060.24|6065.08|6065.08|6060.06|6060.06|0
1662728100000|2022-09-09 12:55:00|6060.52|6060.52|6062.08|6062.08|6063.78|6063.78|6060.52|6060.52|0
1662728400000|2022-09-09 13:00:00|6061.18|6061.18|6063.91|6063.91|6064.06|6064.06|6057.79|6057.79|0
1662728700000|2022-09-09 13:05:00|6063.8|6063.8|6066.17|6066.17|6066.43|6066.43|6062.9|6062.9|0
1662729000000|2022-09-09 13:10:00|6066.36|6066.36|6072.4|6072.4|6072.49|6072.49|6065.67|6065.67|0
1662729300000|2022-09-09 13:15:00|6072.45|6072.45|6071.9|6071.9|6074.52|6074.52|6071.71|6071.71|0
1662729600000|2022-09-09 13:20:00|6071.7|6071.7|6056.11|6056.11|6071.7|6071.7|6056.11|6056.11|0
1662729900000|2022-09-09 13:25:00|6055.93|6055.93|6033.53|6033.53|6055.93|6055.93|6033.36|6033.36|0
1662730200000|2022-09-09 13:30:00|6033.56|6033.56|6049.39|6049.39|6050.79|6050.79|6032.85|6032.85|0
1662730500000|2022-09-09 13:35:00|6048.79|6048.79|6052.11|6052.11|6052.11|6052.11|6043.21|6043.21|0
1662730800000|2022-09-09 13:40:00|6052.43|6052.43|6048.91|6048.91|6056.73|6056.73|6048.91|6048.91|0
1662731100000|2022-09-09 13:45:00|6048.01|6048.01|6058.06|6058.06|6058.53|6058.53|6041.83|6041.83|0
1662731400000|2022-09-09 13:50:00|6058.36|6058.36|6051.77|6051.77|6060.55|6060.55|6051.36|6051.36|0
1662731700000|2022-09-09 13:55:00|6051.58|6051.58|6057.67|6057.67|6057.67|6057.67|6044.85|6044.85|0
1662732000000|2022-09-09 14:00:00|6057.7|6057.7|6081.82|6081.82|6081.89|6081.89|6056.27|6056.27|0
1662732300000|2022-09-09 14:05:00|6081.93|6081.93|6077.21|6077.21|6083.46|6083.46|6076.28|6076.28|0
1662732600000|2022-09-09 14:10:00|6076.94|6076.94|6081.97|6081.97|6082.58|6082.58|6074.12|6074.12|0
1662732900000|2022-09-09 14:15:00|6082.19|6082.19|6084.17|6084.17|6088.99|6088.99|6079.86|6079.86|0
1662733200000|2022-09-09 14:20:00|6084.11|6084.11|6076.45|6076.45|6087.71|6087.71|6076.37|6076.37|0
1662733500000|2022-09-09 14:25:00|6076.49|6076.49|6077.8|6077.8|6077.8|6077.8|6072.77|6072.77|0
1662733800000|2022-09-09 14:30:00|6078.02|6078.02|6073.41|6073.41|6078.02|6078.02|6069.49|6069.49|0
1662734100000|2022-09-09 14:35:00|6073.03|6073.03|6078.09|6078.09|6078.09|6078.09|6069.42|6069.42|0
1662734400000|2022-09-09 14:40:00|6078.13|6078.13|6081.76|6081.76|6083.03|6083.03|6077.52|6077.52|0
1662734700000|2022-09-09 14:45:00|6081.91|6081.91|6083.07|6083.07|6085.13|6085.13|6076.98|6076.98|0
1662735000000|2022-09-09 14:50:00|6083.13|6083.13|6082.1|6082.1|6087.07|6087.07|6081.37|6081.37|0
1662735300000|2022-09-09 14:55:00|6081.99|6081.99|6087.66|6087.66|6087.66|6087.66|6075.98|6075.98|0
1662735600000|2022-09-09 15:00:00|6087.91|6087.91|6077.37|6077.37|6088.09|6088.09|6075.03|6075.03|0
1662735900000|2022-09-09 15:05:00|6077.43|6077.43|6075.03|6075.03|6081.66|6081.66|6075.03|6075.03|0
1662736200000|2022-09-09 15:10:00|6074.99|6074.99|6069.74|6069.74|6075.05|6075.05|6067.72|6067.72|0
1662736500000|2022-09-09 15:15:00|6069.66|6069.66|6067.16|6067.16|6073.85|6073.85|6065.65|6065.65|0
1662736800000|2022-09-09 15:20:00|6067.23|6067.23|6061.45|6061.45|6067.36|6067.36|6059.8|6059.8|0
1662737100000|2022-09-09 15:25:00|6061.5|6061.5|6074.88|6074.88|6075.21|6075.21|6061.45|6061.45|0
1662966900000|2022-09-12 07:15:00|6106.54|6106.54|6124.02|6124.02|6127.92|6127.92|6106.54|6106.54|0
1662967200000|2022-09-12 07:20:00|6124.32|6124.32|6127.37|6127.37|6131.03|6131.03|6122.7|6122.7|0
1662967500000|2022-09-12 07:25:00|6126.65|6126.65|6121.39|6121.39|6134.27|6134.27|6121.39|6121.39|0
1662967800000|2022-09-12 07:30:00|6121.72|6121.72|6128.21|6128.21|6130.36|6130.36|6121.72|6121.72|0
1662968100000|2022-09-12 07:35:00|6128.33|6128.33|6141.07|6141.07|6141.46|6141.46|6128.33|6128.33|0
1662968400000|2022-09-12 07:40:00|6140.69|6140.69|6155.1|6155.1|6160.87|6160.87|6140.69|6140.69|0
1662968700000|2022-09-12 07:45:00|6155.7|6155.7|6146.06|6146.06|6156.33|6156.33|6143.69|6143.69|0
1662969000000|2022-09-12 07:50:00|6145.93|6145.93|6136.25|6136.25|6146.45|6146.45|6136.12|6136.12|0
1662969300000|2022-09-12 07:55:00|6134.46|6134.46|6124.11|6124.11|6134.46|6134.46|6121.8|6121.8|0
1662969600000|2022-09-12 08:00:00|6124.01|6124.01|6132.77|6132.77|6132.77|6132.77|6124.01|6124.01|0
1662969900000|2022-09-12 08:05:00|6132.83|6132.83|6127.04|6127.04|6136.38|6136.38|6126.41|6126.41|0
1662970200000|2022-09-12 08:10:00|6128.83|6128.83|6128.27|6128.27|6131.57|6131.57|6128.14|6128.14|0
1662970500000|2022-09-12 08:15:00|6128.65|6128.65|6148.51|6148.51|6149.96|6149.96|6128.65|6128.65|0
1662970800000|2022-09-12 08:20:00|6148.89|6148.89|6149.51|6149.51|6154.61|6154.61|6148.27|6148.27|0
1662971100000|2022-09-12 08:25:00|6149.13|6149.13|6153.04|6153.04|6157.53|6157.53|6148.85|6148.85|0
1662971400000|2022-09-12 08:30:00|6153.41|6153.41|6155.09|6155.09|6156.62|6156.62|6152.72|6152.72|0
1662971700000|2022-09-12 08:35:00|6157.16|6157.16|6156.33|6156.33|6157.39|6157.39|6147.43|6147.43|0
1662972000000|2022-09-12 08:40:00|6156.38|6156.38|6164.42|6164.42|6166.44|6166.44|6155.49|6155.49|0
1662972300000|2022-09-12 08:45:00|6164.18|6164.18|6163.17|6163.17|6166.16|6166.16|6162.47|6162.47|0
1662972600000|2022-09-12 08:50:00|6163.36|6163.36|6174.12|6174.12|6174.84|6174.84|6163.36|6163.36|0
1662972900000|2022-09-12 08:55:00|6174.07|6174.07|6184.88|6184.88|6185.09|6185.09|6173.88|6173.88|0
1662973200000|2022-09-12 09:00:00|6183.98|6183.98|6191.29|6191.29|6191.29|6191.29|6181.23|6181.23|0
1662973500000|2022-09-12 09:05:00|6191.35|6191.35|6193.01|6193.01|6194.36|6194.36|6189.26|6189.26|0
1662973800000|2022-09-12 09:10:00|6192.26|6192.26|6183.81|6183.81|6192.26|6192.26|6182.44|6182.44|0
1662974100000|2022-09-12 09:15:00|6183.44|6183.44|6185.53|6185.53|6186.85|6186.85|6182.72|6182.72|0
1662974400000|2022-09-12 09:20:00|6185.47|6185.47|6197.61|6197.61|6201.22|6201.22|6185.18|6185.18|0
1662974700000|2022-09-12 09:25:00|6197.79|6197.79|6197.21|6197.21|6200.74|6200.74|6196.81|6196.81|0
1662975000000|2022-09-12 09:30:00|6196.31|6196.31|6197.3|6197.3|6199.82|6199.82|6195.75|6195.75|0
1662975300000|2022-09-12 09:35:00|6196.71|6196.71|6199.59|6199.59|6199.65|6199.65|6195.61|6195.61|0
1662975600000|2022-09-12 09:40:00|6200.19|6200.19|6203.92|6203.92|6204|6204|6200.19|6200.19|0
1662975900000|2022-09-12 09:45:00|6204.17|6204.17|6204.05|6204.05|6205.06|6205.06|6198.94|6198.94|0
1662976200000|2022-09-12 09:50:00|6203.87|6203.87|6201.03|6201.03|6205.17|6205.17|6200.3|6200.3|0
1662976500000|2022-09-12 09:55:00|6201|6201|6193.39|6193.39|6201.04|6201.04|6193.39|6193.39|0
1662976800000|2022-09-12 10:00:00|6193.57|6193.57|6201.94|6201.94|6201.94|6201.94|6190.08|6190.08|0
1662977100000|2022-09-12 10:05:00|6202.12|6202.12|6193.51|6193.51|6202.86|6202.86|6193.51|6193.51|0
1662977400000|2022-09-12 10:10:00|6193.65|6193.65|6190.55|6190.55|6194.52|6194.52|6189.93|6189.93|0
1662977700000|2022-09-12 10:15:00|6190.59|6190.59|6191.42|6191.42|6193.72|6193.72|6189.2|6189.2|0
1662978000000|2022-09-12 10:20:00|6191.35|6191.35|6197.06|6197.06|6197.96|6197.96|6191.27|6191.27|0
1662978300000|2022-09-12 10:25:00|6196.16|6196.16|6199.07|6199.07|6199.71|6199.71|6196.1|6196.1|0
1662978600000|2022-09-12 10:30:00|6198.91|6198.91|6190.32|6190.32|6198.98|6198.98|6190.32|6190.32|0
1662978900000|2022-09-12 10:35:00|6189.94|6189.94|6181.95|6181.95|6189.94|6189.94|6180.86|6180.86|0
1662979200000|2022-09-12 10:40:00|6182.23|6182.23|6179.54|6179.54|6182.79|6182.79|6174.04|6174.04|0
1662979500000|2022-09-12 10:45:00|6179.24|6179.24|6178.79|6178.79|6179.34|6179.34|6173.09|6173.09|0
1662979800000|2022-09-12 10:50:00|6178.87|6178.87|6179.42|6179.42|6181.93|6181.93|6177.96|6177.96|0
1662980100000|2022-09-12 10:55:00|6179.58|6179.58|6177.44|6177.44|6180.3|6180.3|6175.79|6175.79|0
1662980400000|2022-09-12 11:00:00|6177.31|6177.31|6176.32|6176.32|6177.31|6177.31|6173.52|6173.52|0
1662980700000|2022-09-12 11:05:00|6176.48|6176.48|6179.87|6179.87|6181.25|6181.25|6175.68|6175.68|0
1662981000000|2022-09-12 11:10:00|6179.78|6179.78|6178.6|6178.6|6180.78|6180.78|6178.44|6178.44|0
1662981300000|2022-09-12 11:15:00|6178.3|6178.3|6182.29|6182.29|6183.62|6183.62|6178.21|6178.21|0
1662981600000|2022-09-12 11:20:00|6182.42|6182.42|6183.44|6183.44|6184.34|6184.34|6181.64|6181.64|0
1662981900000|2022-09-12 11:25:00|6183.53|6183.53|6188.28|6188.28|6189.3|6189.3|6183.37|6183.37|0
1662982200000|2022-09-12 11:30:00|6187.68|6187.68|6188.34|6188.34|6188.34|6188.34|6184.23|6184.23|0
1662982500000|2022-09-12 11:35:00|6188.27|6188.27|6188.92|6188.92|6191.35|6191.35|6188.17|6188.17|0
1662982800000|2022-09-12 11:40:00|6189.01|6189.01|6200.17|6200.17|6201.24|6201.24|6187.93|6187.93|0
1662983100000|2022-09-12 11:45:00|6200.77|6200.77|6202.17|6202.17|6202.17|6202.17|6196.92|6196.92|0
1662983400000|2022-09-12 11:50:00|6202.08|6202.08|6200.58|6200.58|6203.16|6203.16|6199.41|6199.41|0
1662983700000|2022-09-12 11:55:00|6201.47|6201.47|6206.25|6206.25|6206.51|6206.51|6201.47|6201.47|0
1662984000000|2022-09-12 12:00:00|6206.7|6206.7|6203.88|6203.88|6207.84|6207.84|6201.84|6201.84|0
1662984300000|2022-09-12 12:05:00|6203.96|6203.96|6192.9|6192.9|6206.48|6206.48|6191.8|6191.8|0
1662984600000|2022-09-12 12:10:00|6193.09|6193.09|6198.51|6198.51|6199.69|6199.69|6192.9|6192.9|0
1662984900000|2022-09-12 12:15:00|6198.89|6198.89|6198.77|6198.77|6199.81|6199.81|6198.46|6198.46|0
1662985200000|2022-09-12 12:20:00|6198.58|6198.58|6193.21|6193.21|6200.09|6200.09|6193.21|6193.21|0
1662985500000|2022-09-12 12:25:00|6193.34|6193.34|6192.5|6192.5|6193.5|6193.5|6190.41|6190.41|0
1662985800000|2022-09-12 12:30:00|6192.44|6192.44|6204.38|6204.38|6204.68|6204.68|6192.3|6192.3|0
1662986100000|2022-09-12 12:35:00|6204.23|6204.23|6210.23|6210.23|6210.23|6210.23|6204.23|6204.23|0
1662986400000|2022-09-12 12:40:00|6210.16|6210.16|6203.28|6203.28|6210.16|6210.16|6203.04|6203.04|0
1662986700000|2022-09-12 12:45:00|6203.05|6203.05|6204.28|6204.28|6206.4|6206.4|6200.98|6200.98|0
1662987000000|2022-09-12 12:50:00|6204.37|6204.37|6211.53|6211.53|6211.53|6211.53|6204.37|6204.37|0
1662987300000|2022-09-12 12:55:00|6211.72|6211.72|6214.62|6214.62|6216.38|6216.38|6210.31|6210.31|0
1662987600000|2022-09-12 13:00:00|6214.46|6214.46|6215.19|6215.19|6215.35|6215.35|6208.76|6208.76|0
1662987900000|2022-09-12 13:05:00|6215.27|6215.27|6215.68|6215.68|6217.7|6217.7|6214.11|6214.11|0
1662988200000|2022-09-12 13:10:00|6215.76|6215.76|6219.96|6219.96|6220.05|6220.05|6215.01|6215.01|0
1662988500000|2022-09-12 13:15:00|6220.15|6220.15|6220.75|6220.75|6220.75|6220.75|6214.35|6214.35|0
1662988800000|2022-09-12 13:20:00|6220.69|6220.69|6222.33|6222.33|6222.74|6222.74|6219.18|6219.18|0
1662989100000|2022-09-12 13:25:00|6222.36|6222.36|6220.36|6220.36|6222.73|6222.73|6220.36|6220.36|0
1662989400000|2022-09-12 13:30:00|6220.52|6220.52|6244.17|6244.17|6244.71|6244.71|6220.42|6220.42|0
1662989700000|2022-09-12 13:35:00|6244.11|6244.11|6232.82|6232.82|6244.11|6244.11|6231.74|6231.74|0
1662990000000|2022-09-12 13:40:00|6232.98|6232.98|6234.03|6234.03|6238.57|6238.57|6229.68|6229.68|0
1662990300000|2022-09-12 13:45:00|6233.84|6233.84|6232.32|6232.32|6238.01|6238.01|6229.61|6229.61|0
1662990600000|2022-09-12 13:50:00|6232.13|6232.13|6244.74|6244.74|6244.83|6244.83|6231.94|6231.94|0
1662990900000|2022-09-12 13:55:00|6245.34|6245.34|6255.9|6255.9|6258.03|6258.03|6245.34|6245.34|0
1662991200000|2022-09-12 14:00:00|6255.84|6255.84|6251.54|6251.54|6255.93|6255.93|6246.01|6246.01|0
1662991500000|2022-09-12 14:05:00|6251.76|6251.76|6246.11|6246.11|6255.87|6255.87|6245.95|6245.95|0
1662991800000|2022-09-12 14:10:00|6246.2|6246.2|6244.71|6244.71|6248.68|6248.68|6241.48|6241.48|0
1662992100000|2022-09-12 14:15:00|6244.77|6244.77|6258.81|6258.81|6259.19|6259.19|6243.87|6243.87|0
1662992400000|2022-09-12 14:20:00|6258.92|6258.92|6253.53|6253.53|6258.92|6258.92|6248.79|6248.79|0
1662992700000|2022-09-12 14:25:00|6253.71|6253.71|6254.81|6254.81|6258.85|6258.85|6251.91|6251.91|0
1662993000000|2022-09-12 14:30:00|6254.73|6254.73|6254.55|6254.55|6257.76|6257.76|6250.95|6250.95|0
1662993300000|2022-09-12 14:35:00|6254.44|6254.44|6254.15|6254.15|6257.5|6257.5|6251.07|6251.07|0
1662993600000|2022-09-12 14:40:00|6254.18|6254.18|6248.19|6248.19|6256.44|6256.44|6243.45|6243.45|0
1662993900000|2022-09-12 14:45:00|6248.36|6248.36|6254.39|6254.39|6254.52|6254.52|6248.36|6248.36|0
1662994200000|2022-09-12 14:50:00|6254.21|6254.21|6249.56|6249.56|6258.01|6258.01|6247.07|6247.07|0
1662994500000|2022-09-12 14:55:00|6249.49|6249.49|6241.19|6241.19|6251.67|6251.67|6240.91|6240.91|0
1662994800000|2022-09-12 15:00:00|6242.09|6242.09|6235.95|6235.95|6246.98|6246.98|6233.53|6233.53|0
1662995100000|2022-09-12 15:05:00|6236.16|6236.16|6240.84|6240.84|6240.84|6240.84|6232.19|6232.19|0
1662995400000|2022-09-12 15:10:00|6240.77|6240.77|6248.13|6248.13|6248.13|6248.13|6239.92|6239.92|0
1662995700000|2022-09-12 15:15:00|6248.21|6248.21|6255.86|6255.86|6256.34|6256.34|6247.42|6247.42|0
1662996000000|2022-09-12 15:20:00|6255.8|6255.8|6266.63|6266.63|6267.73|6267.73|6255.54|6255.54|0
1662996300000|2022-09-12 15:25:00|6266.58|6266.58|6270.7|6270.7|6277.5|6277.5|6265.68|6265.68|0
1663053300000|2022-09-13 07:15:00|6293.9|6293.9|6259.66|6259.66|6293.9|6293.9|6259.66|6259.66|0
1663053600000|2022-09-13 07:20:00|6259.57|6259.57|6260.12|6260.12|6261.2|6261.2|6247.6|6247.6|0
1663053900000|2022-09-13 07:25:00|6260.03|6260.03|6273.64|6273.64|6273.88|6273.88|6259.95|6259.95|0
1663054200000|2022-09-13 07:30:00|6274.23|6274.23|6292.83|6292.83|6294.19|6294.19|6274.23|6274.23|0
1663054500000|2022-09-13 07:35:00|6293.06|6293.06|6282.64|6282.64|6294.11|6294.11|6282.57|6282.57|0
1663054800000|2022-09-13 07:40:00|6281.74|6281.74|6293.24|6293.24|6293.24|6293.24|6280.81|6280.81|0
1663055100000|2022-09-13 07:45:00|6293.18|6293.18|6289.13|6289.13|6293.18|6293.18|6284.88|6284.88|0
1663055400000|2022-09-13 07:50:00|6289.18|6289.18|6294.94|6294.94|6299.03|6299.03|6289.18|6289.18|0
1663055700000|2022-09-13 07:55:00|6294.57|6294.57|6303.06|6303.06|6303.77|6303.77|6293.02|6293.02|0
1663056000000|2022-09-13 08:00:00|6303.54|6303.54|6318.3|6318.3|6319.51|6319.51|6303.54|6303.54|0
1663056300000|2022-09-13 08:05:00|6318.37|6318.37|6327.47|6327.47|6328.68|6328.68|6317.94|6317.94|0
1663056600000|2022-09-13 08:10:00|6327.1|6327.1|6329.22|6329.22|6334.61|6334.61|6326.89|6326.89|0
1663056900000|2022-09-13 08:15:00|6329.12|6329.12|6326.16|6326.16|6331.93|6331.93|6325.45|6325.45|0
1663057200000|2022-09-13 08:20:00|6325.98|6325.98|6312.32|6312.32|6327.04|6327.04|6312.32|6312.32|0
1663057500000|2022-09-13 08:25:00|6311.42|6311.42|6296.71|6296.71|6313.91|6313.91|6296.71|6296.71|0
1663057800000|2022-09-13 08:30:00|6296.9|6296.9|6299.56|6299.56|6303.99|6303.99|6296.9|6296.9|0
1663058100000|2022-09-13 08:35:00|6299.71|6299.71|6286.86|6286.86|6299.82|6299.82|6284.22|6284.22|0
1663058400000|2022-09-13 08:40:00|6286.36|6286.36|6293.83|6293.83|6293.83|6293.83|6279.16|6279.16|0
1663058700000|2022-09-13 08:45:00|6293.94|6293.94|6304.93|6304.93|6304.93|6304.93|6288.75|6288.75|0
1663059000000|2022-09-13 08:50:00|6305.22|6305.22|6296.5|6296.5|6307|6307|6296.5|6296.5|0
1663059300000|2022-09-13 08:55:00|6296.3|6296.3|6296.51|6296.51|6296.85|6296.85|6294.86|6294.86|0
1663059600000|2022-09-13 09:00:00|6296.61|6296.61|6313.02|6313.02|6313.02|6313.02|6296.61|6296.61|0
1663059900000|2022-09-13 09:05:00|6313.48|6313.48|6308.27|6308.27|6314.95|6314.95|6308.27|6308.27|0
1663060200000|2022-09-13 09:10:00|6308.34|6308.34|6320.66|6320.66|6320.66|6320.66|6308.34|6308.34|0
1663060500000|2022-09-13 09:15:00|6321.6|6321.6|6321.87|6321.87|6326.2|6326.2|6321.6|6321.6|0
1663060800000|2022-09-13 09:20:00|6321.34|6321.34|6320.28|6320.28|6321.54|6321.54|6318.72|6318.72|0
1663061100000|2022-09-13 09:25:00|6321.18|6321.18|6311.67|6311.67|6321.25|6321.25|6311.67|6311.67|0
1663061400000|2022-09-13 09:30:00|6311.38|6311.38|6328.1|6328.1|6328.32|6328.32|6311.08|6311.08|0
1663061700000|2022-09-13 09:35:00|6327.63|6327.63|6321.63|6321.63|6327.63|6327.63|6317.11|6317.11|0
1663062000000|2022-09-13 09:40:00|6321.82|6321.82|6322.45|6322.45|6324.82|6324.82|6321.82|6321.82|0
1663062300000|2022-09-13 09:45:00|6322.67|6322.67|6321.56|6321.56|6325.48|6325.48|6320.54|6320.54|0
1663062600000|2022-09-13 09:50:00|6321.63|6321.63|6329.77|6329.77|6332.39|6332.39|6321.46|6321.46|0
1663062900000|2022-09-13 09:55:00|6329.58|6329.58|6336.02|6336.02|6340.07|6340.07|6329.46|6329.46|0
1663063200000|2022-09-13 10:00:00|6336.09|6336.09|6337.55|6337.55|6337.55|6337.55|6335.18|6335.18|0
1663063500000|2022-09-13 10:05:00|6337.42|6337.42|6342.75|6342.75|6342.9|6342.9|6336.59|6336.59|0
1663063800000|2022-09-13 10:10:00|6342.78|6342.78|6347.03|6347.03|6349.04|6349.04|6338.9|6338.9|0
1663064100000|2022-09-13 10:15:00|6346.75|6346.75|6359.44|6359.44|6360.56|6360.56|6346.62|6346.62|0
1663064400000|2022-09-13 10:20:00|6359.68|6359.68|6358.57|6358.57|6361.26|6361.26|6356.58|6356.58|0
1663064700000|2022-09-13 10:25:00|6359.39|6359.39|6366.19|6366.19|6366.46|6366.46|6358.82|6358.82|0
1663065000000|2022-09-13 10:30:00|6365.66|6365.66|6378.33|6378.33|6378.33|6378.33|6365.25|6365.25|0
1663065300000|2022-09-13 10:35:00|6378.42|6378.42|6376.82|6376.82|6382.99|6382.99|6374.43|6374.43|0
1663065600000|2022-09-13 10:40:00|6376.68|6376.68|6370.84|6370.84|6377.26|6377.26|6370.1|6370.1|0
1663065900000|2022-09-13 10:45:00|6370.55|6370.55|6374.43|6374.43|6376.24|6376.24|6370.55|6370.55|0
1663066200000|2022-09-13 10:50:00|6374.56|6374.56|6369.04|6369.04|6374.56|6374.56|6368.88|6368.88|0
1663066500000|2022-09-13 10:55:00|6368.98|6368.98|6367.83|6367.83|6369.95|6369.95|6367.79|6367.79|0
1663066800000|2022-09-13 11:00:00|6367.77|6367.77|6368.31|6368.31|6370.25|6370.25|6367.53|6367.53|0
1663067100000|2022-09-13 11:05:00|6367.72|6367.72|6374.7|6374.7|6374.7|6374.7|6367.72|6367.72|0
1663067400000|2022-09-13 11:10:00|6374.79|6374.79|6374.05|6374.05|6376.33|6376.33|6370.43|6370.43|0
1663067700000|2022-09-13 11:15:00|6373.84|6373.84|6371.49|6371.49|6375.77|6375.77|6371.49|6371.49|0
1663068000000|2022-09-13 11:20:00|6371.64|6371.64|6378.53|6378.53|6379.53|6379.53|6371.51|6371.51|0
1663068300000|2022-09-13 11:25:00|6378.45|6378.45|6378.47|6378.47|6378.77|6378.77|6377.15|6377.15|0
1663068600000|2022-09-13 11:30:00|6379.57|6379.57|6378.08|6378.08|6379.95|6379.95|6376.17|6376.17|0
1663068900000|2022-09-13 11:35:00|6377.9|6377.9|6373.5|6373.5|6379.48|6379.48|6373.5|6373.5|0
1663069200000|2022-09-13 11:40:00|6374.4|6374.4|6373.82|6373.82|6375.3|6375.3|6372.83|6372.83|0
1663069500000|2022-09-13 11:45:00|6373.74|6373.74|6372.5|6372.5|6373.74|6373.74|6371.28|6371.28|0
1663069800000|2022-09-13 11:50:00|6372.37|6372.37|6366.74|6366.74|6372.56|6372.56|6362.23|6362.23|0
1663070100000|2022-09-13 11:55:00|6366.84|6366.84|6358.5|6358.5|6366.84|6366.84|6355.79|6355.79|0
1663070400000|2022-09-13 12:00:00|6358.37|6358.37|6358.54|6358.54|6358.96|6358.96|6353.95|6353.95|0
1663070700000|2022-09-13 12:05:00|6358.48|6358.48|6364.2|6364.2|6365.27|6365.27|6358.48|6358.48|0
1663071000000|2022-09-13 12:10:00|6364.1|6364.1|6365.52|6365.52|6367.06|6367.06|6364.1|6364.1|0
1663071300000|2022-09-13 12:15:00|6363.72|6363.72|6360.04|6360.04|6363.72|6363.72|6358.58|6358.58|0
1663071600000|2022-09-13 12:20:00|6359.91|6359.91|6365.21|6365.21|6365.21|6365.21|6356.76|6356.76|0
1663071900000|2022-09-13 12:25:00|6365.34|6365.34|6371.24|6371.24|6375.49|6375.49|6364.95|6364.95|0
1663072200000|2022-09-13 12:30:00|6371.57|6371.57|6291.39|6291.39|6376.9|6376.9|6265.68|6265.68|0
1663072500000|2022-09-13 12:35:00|6290.5|6290.5|6285.81|6285.81|6296.66|6296.66|6276.04|6276.04|0
1663072800000|2022-09-13 12:40:00|6285.93|6285.93|6267.01|6267.01|6285.93|6285.93|6266.78|6266.78|0
1663073100000|2022-09-13 12:45:00|6266.85|6266.85|6272.43|6272.43|6280.11|6280.11|6266.56|6266.56|0
1663073400000|2022-09-13 12:50:00|6272.36|6272.36|6240.25|6240.25|6275.25|6275.25|6240.25|6240.25|0
1663073700000|2022-09-13 12:55:00|6240.15|6240.15|6224.96|6224.96|6240.35|6240.35|6224.92|6224.92|0
1663074000000|2022-09-13 13:00:00|6224.76|6224.76|6219.77|6219.77|6228.36|6228.36|6219.61|6219.61|0
1663074300000|2022-09-13 13:05:00|6219.59|6219.59|6213.75|6213.75|6223.61|6223.61|6211.22|6211.22|0
1663074600000|2022-09-13 13:10:00|6213.38|6213.38|6192.74|6192.74|6214.42|6214.42|6192.74|6192.74|0
1663074900000|2022-09-13 13:15:00|6194.53|6194.53|6211.96|6211.96|6212.04|6212.04|6190.94|6190.94|0
1663075200000|2022-09-13 13:20:00|6211.62|6211.62|6208.73|6208.73|6216.87|6216.87|6205.02|6205.02|0
1663075500000|2022-09-13 13:25:00|6208.85|6208.85|6209.8|6209.8|6213.19|6213.19|6203.57|6203.57|0
1663075800000|2022-09-13 13:30:00|6206.52|6206.52|6223.57|6223.57|6226.54|6226.54|6199.55|6199.55|0
1663076100000|2022-09-13 13:35:00|6222.67|6222.67|6211.38|6211.38|6222.67|6222.67|6203.64|6203.64|0
1663076400000|2022-09-13 13:40:00|6211.2|6211.2|6209.01|6209.01|6216.43|6216.43|6207.64|6207.64|0
1663076700000|2022-09-13 13:45:00|6209.42|6209.42|6226.44|6226.44|6226.68|6226.68|6207.69|6207.69|0
1663077000000|2022-09-13 13:50:00|6226.66|6226.66|6235.98|6235.98|6243.58|6243.58|6226.5|6226.5|0
1663077300000|2022-09-13 13:55:00|6235.78|6235.78|6239.87|6239.87|6240.25|6240.25|6229.6|6229.6|0
1663077600000|2022-09-13 14:00:00|6239.18|6239.18|6220.96|6220.96|6242.03|6242.03|6220.79|6220.79|0
1663077900000|2022-09-13 14:05:00|6220.87|6220.87|6228.83|6228.83|6231.8|6231.8|6220.87|6220.87|0
1663078200000|2022-09-13 14:10:00|6230.62|6230.62|6229.64|6229.64|6234.93|6234.93|6226.54|6226.54|0
1663078500000|2022-09-13 14:15:00|6229.45|6229.45|6232.66|6232.66|6234.73|6234.73|6225.72|6225.72|0
1663078800000|2022-09-13 14:20:00|6232.37|6232.37|6226.66|6226.66|6232.86|6232.86|6224.09|6224.09|0
1663079100000|2022-09-13 14:25:00|6226.84|6226.84|6221.03|6221.03|6226.95|6226.95|6218.78|6218.78|0
1663079400000|2022-09-13 14:30:00|6220.84|6220.84|6202.31|6202.31|6220.84|6220.84|6201.91|6201.91|0
1663079700000|2022-09-13 14:35:00|6200.52|6200.52|6183.92|6183.92|6200.52|6200.52|6183.92|6183.92|0
1663080000000|2022-09-13 14:40:00|6183.73|6183.73|6173.24|6173.24|6183.78|6183.78|6171.23|6171.23|0
1663080300000|2022-09-13 14:45:00|6173.15|6173.15|6168.88|6168.88|6176.17|6176.17|6168.88|6168.88|0
1663080600000|2022-09-13 14:50:00|6168.69|6168.69|6171.04|6171.04|6171.04|6171.04|6162.31|6162.31|0
1663080900000|2022-09-13 14:55:00|6170.86|6170.86|6165.09|6165.09|6176.5|6176.5|6164.9|6164.9|0
1663081200000|2022-09-13 15:00:00|6164.93|6164.93|6152.99|6152.99|6165.17|6165.17|6152.47|6152.47|0
1663081500000|2022-09-13 15:05:00|6152.61|6152.61|6157.81|6157.81|6161.17|6161.17|6152.61|6152.61|0
1663081800000|2022-09-13 15:10:00|6157.62|6157.62|6155.58|6155.58|6159.8|6159.8|6149.38|6149.38|0
1663082100000|2022-09-13 15:15:00|6155.79|6155.79|6158.75|6158.75|6161.03|6161.03|6151.42|6151.42|0
1663082400000|2022-09-13 15:20:00|6158.52|6158.52|6146.03|6146.03|6158.52|6158.52|6146.03|6146.03|0
1663082700000|2022-09-13 15:25:00|6146.09|6146.09|6151.33|6151.33|6151.58|6151.58|6143.39|6143.39|0
1663139700000|2022-09-14 07:15:00|6090.49|6090.49|6060.1|6060.1|6092.43|6092.43|6060.1|6060.1|0
1663140000000|2022-09-14 07:20:00|6059.03|6059.03|6064.58|6064.58|6067.01|6067.01|6057.78|6057.78|0
1663140300000|2022-09-14 07:25:00|6064.02|6064.02|6068.54|6068.54|6068.54|6068.54|6058.52|6058.52|0
1663140600000|2022-09-14 07:30:00|6068.65|6068.65|6093.97|6093.97|6094.72|6094.72|6068.2|6068.2|0
1663140900000|2022-09-14 07:35:00|6095.82|6095.82|6096.26|6096.26|6100.38|6100.38|6091.9|6091.9|0
1663141200000|2022-09-14 07:40:00|6095.88|6095.88|6106.21|6106.21|6106.21|6106.21|6095.88|6095.88|0
1663141500000|2022-09-14 07:45:00|6106.15|6106.15|6115.95|6115.95|6116.99|6116.99|6103.76|6103.76|0
1663141800000|2022-09-14 07:50:00|6115.62|6115.62|6121.7|6121.7|6122.1|6122.1|6114.75|6114.75|0
1663142100000|2022-09-14 07:55:00|6121.91|6121.91|6122.58|6122.58|6132.24|6132.24|6121.91|6121.91|0
1663142400000|2022-09-14 08:00:00|6122.49|6122.49|6128.53|6128.53|6128.8|6128.8|6117.3|6117.3|0
1663142700000|2022-09-14 08:05:00|6129.11|6129.11|6129|6129|6129.68|6129.68|6121.66|6121.66|0
1663143000000|2022-09-14 08:10:00|6128.59|6128.59|6121.37|6121.37|6133.64|6133.64|6121.37|6121.37|0
1663143300000|2022-09-14 08:15:00|6120.91|6120.91|6124.67|6124.67|6129.34|6129.34|6118.59|6118.59|0
1663143600000|2022-09-14 08:20:00|6124.9|6124.9|6131.18|6131.18|6131.18|6131.18|6124.9|6124.9|0
1663143900000|2022-09-14 08:25:00|6131.46|6131.46|6127.75|6127.75|6132.04|6132.04|6127.02|6127.02|0
1663144200000|2022-09-14 08:30:00|6128.64|6128.64|6146.85|6146.85|6147.08|6147.08|6128.64|6128.64|0
1663144500000|2022-09-14 08:35:00|6147.04|6147.04|6144.94|6144.94|6149.8|6149.8|6144.55|6144.55|0
1663144800000|2022-09-14 08:40:00|6145.03|6145.03|6148.44|6148.44|6148.44|6148.44|6144.12|6144.12|0
1663145100000|2022-09-14 08:45:00|6148.8|6148.8|6139.87|6139.87|6148.97|6148.97|6139.76|6139.76|0
1663145400000|2022-09-14 08:50:00|6140.07|6140.07|6139.82|6139.82|6141.69|6141.69|6137.4|6137.4|0
1663145700000|2022-09-14 08:55:00|6139.9|6139.9|6138.56|6138.56|6140.84|6140.84|6138.56|6138.56|0
1663146000000|2022-09-14 09:00:00|6139.46|6139.46|6131.96|6131.96|6139.46|6139.46|6129.76|6129.76|0
1663146300000|2022-09-14 09:05:00|6132.22|6132.22|6127.3|6127.3|6132.71|6132.71|6127.3|6127.3|0
1663146600000|2022-09-14 09:10:00|6126.77|6126.77|6126.88|6126.88|6126.88|6126.88|6119.52|6119.52|0
1663146900000|2022-09-14 09:15:00|6126.58|6126.58|6127.33|6127.33|6127.33|6127.33|6122.56|6122.56|0
1663147200000|2022-09-14 09:20:00|6127.62|6127.62|6128.25|6128.25|6129.75|6129.75|6125.92|6125.92|0
1663147500000|2022-09-14 09:25:00|6128.17|6128.17|6126.63|6126.63|6128.66|6128.66|6125.82|6125.82|0
1663147800000|2022-09-14 09:30:00|6126.57|6126.57|6125.56|6125.56|6126.8|6126.8|6117.8|6117.8|0
1663148100000|2022-09-14 09:35:00|6125.62|6125.62|6133.62|6133.62|6134.67|6134.67|6125.57|6125.57|0
1663148400000|2022-09-14 09:40:00|6133.47|6133.47|6125.35|6125.35|6135.26|6135.26|6125.35|6125.35|0
1663148700000|2022-09-14 09:45:00|6125.49|6125.49|6123.63|6123.63|6127.22|6127.22|6123.01|6123.01|0
1663149000000|2022-09-14 09:50:00|6123.69|6123.69|6114.84|6114.84|6123.69|6123.69|6114.84|6114.84|0
1663149300000|2022-09-14 09:55:00|6114.64|6114.64|6117.23|6117.23|6117.75|6117.75|6108.9|6108.9|0
1663149600000|2022-09-14 10:00:00|6116.7|6116.7|6116.62|6116.62|6116.8|6116.8|6115.64|6115.64|0
1663149900000|2022-09-14 10:05:00|6116.53|6116.53|6116.51|6116.51|6118.88|6118.88|6111.16|6111.16|0
1663150200000|2022-09-14 10:10:00|6116.21|6116.21|6113.39|6113.39|6117.04|6117.04|6113.36|6113.36|0
1663150500000|2022-09-14 10:15:00|6113.58|6113.58|6107.97|6107.97|6114.48|6114.48|6107.97|6107.97|0
1663150800000|2022-09-14 10:20:00|6107.79|6107.79|6108.12|6108.12|6108.31|6108.31|6106.21|6106.21|0
1663151100000|2022-09-14 10:25:00|6108.14|6108.14|6103.56|6103.56|6108.14|6108.14|6099.92|6099.92|0
1663151400000|2022-09-14 10:30:00|6103.37|6103.37|6100.25|6100.25|6106.19|6106.19|6100.16|6100.16|0
1663151700000|2022-09-14 10:35:00|6099.88|6099.88|6098.13|6098.13|6102.29|6102.29|6097.93|6097.93|0
1663152000000|2022-09-14 10:40:00|6098.19|6098.19|6083.53|6083.53|6098.19|6098.19|6083.47|6083.47|0
1663152300000|2022-09-14 10:45:00|6083.38|6083.38|6088.31|6088.31|6088.79|6088.79|6083.34|6083.34|0
1663152600000|2022-09-14 10:50:00|6089.11|6089.11|6083.27|6083.27|6089.11|6089.11|6080.55|6080.55|0
1663152900000|2022-09-14 10:55:00|6083.22|6083.22|6084.18|6084.18|6085|6085|6080.54|6080.54|0
1663153200000|2022-09-14 11:00:00|6084.25|6084.25|6086.64|6086.64|6087.99|6087.99|6084.08|6084.08|0
1663153500000|2022-09-14 11:05:00|6086.57|6086.57|6088.24|6088.24|6088.24|6088.24|6085.67|6085.67|0
1663153800000|2022-09-14 11:10:00|6088.01|6088.01|6087.65|6087.65|6089.17|6089.17|6085.17|6085.17|0
1663154100000|2022-09-14 11:15:00|6087.35|6087.35|6085.91|6085.91|6090.89|6090.89|6084.6|6084.6|0
1663154400000|2022-09-14 11:20:00|6086.21|6086.21|6084.69|6084.69|6086.33|6086.33|6083.11|6083.11|0
1663154700000|2022-09-14 11:25:00|6084.54|6084.54|6083.59|6083.59|6085.04|6085.04|6080.43|6080.43|0
1663155000000|2022-09-14 11:30:00|6083.51|6083.51|6070.92|6070.92|6083.51|6083.51|6070.92|6070.92|0
1663155300000|2022-09-14 11:35:00|6071.3|6071.3|6077.1|6077.1|6077.1|6077.1|6070.65|6070.65|0
1663155600000|2022-09-14 11:40:00|6076.97|6076.97|6074.97|6074.97|6076.97|6076.97|6073.42|6073.42|0
1663155900000|2022-09-14 11:45:00|6075|6075|6073.17|6073.17|6079.63|6079.63|6073.17|6073.17|0
1663156200000|2022-09-14 11:50:00|6073.04|6073.04|6055.5|6055.5|6073.19|6073.19|6055.04|6055.04|0
1663156500000|2022-09-14 11:55:00|6054.93|6054.93|6042.88|6042.88|6054.93|6054.93|6042.86|6042.86|0
1663156800000|2022-09-14 12:00:00|6042.86|6042.86|6042.12|6042.12|6043.9|6043.9|6040.17|6040.17|0
1663157100000|2022-09-14 12:05:00|6041.97|6041.97|6033.32|6033.32|6042.53|6042.53|6032.62|6032.62|0
1663157400000|2022-09-14 12:10:00|6033.29|6033.29|6038.4|6038.4|6038.4|6038.4|6025.82|6025.82|0
1663157700000|2022-09-14 12:15:00|6038.49|6038.49|6036.31|6036.31|6038.49|6038.49|6030.62|6030.62|0
1663158000000|2022-09-14 12:20:00|6036.2|6036.2|6034.87|6034.87|6037.03|6037.03|6033.71|6033.71|0
1663158300000|2022-09-14 12:25:00|6035.08|6035.08|6037.4|6037.4|6038.42|6038.42|6033.82|6033.82|0
1663158600000|2022-09-14 12:30:00|6037.7|6037.7|6030.43|6030.43|6044.96|6044.96|6026.33|6026.33|0
1663158900000|2022-09-14 12:35:00|6030.47|6030.47|6045.3|6045.3|6045.37|6045.37|6029.31|6029.31|0
1663159200000|2022-09-14 12:40:00|6045.68|6045.68|6043.97|6043.97|6049.46|6049.46|6042.39|6042.39|0
1663159500000|2022-09-14 12:45:00|6044.1|6044.1|6038.82|6038.82|6044.13|6044.13|6038.39|6038.39|0
1663159800000|2022-09-14 12:50:00|6038|6038|6049.29|6049.29|6049.29|6049.29|6037.1|6037.1|0
1663160100000|2022-09-14 12:55:00|6048.7|6048.7|6048.03|6048.03|6051.54|6051.54|6047.26|6047.26|0
1663160400000|2022-09-14 13:00:00|6047.34|6047.34|6046.88|6046.88|6048.1|6048.1|6042.85|6042.85|0
1663160700000|2022-09-14 13:05:00|6047.01|6047.01|6033.02|6033.02|6047.07|6047.07|6031.12|6031.12|0
1663161000000|2022-09-14 13:10:00|6032.42|6032.42|6028.81|6028.81|6034.61|6034.61|6028.68|6028.68|0
1663161300000|2022-09-14 13:15:00|6028.62|6028.62|6022.44|6022.44|6030.07|6030.07|6021.98|6021.98|0
1663161600000|2022-09-14 13:20:00|6022.33|6022.33|6023.53|6023.53|6029.48|6029.48|6022.33|6022.33|0
1663161900000|2022-09-14 13:25:00|6023.86|6023.86|6033.89|6033.89|6033.89|6033.89|6023.86|6023.86|0
1663162200000|2022-09-14 13:30:00|6034.02|6034.02|6011.19|6011.19|6035.01|6035.01|6010.22|6010.22|0
1663162500000|2022-09-14 13:35:00|6010.3|6010.3|6001.74|6001.74|6010.3|6010.3|5995.52|5995.52|0
1663162800000|2022-09-14 13:40:00|6001.83|6001.83|5999.9|5999.9|6001.86|6001.86|5989.41|5989.41|0
1663163100000|2022-09-14 13:45:00|6002.51|6002.51|6018.96|6018.96|6018.96|6018.96|6001.13|6001.13|0
1663163400000|2022-09-14 13:50:00|6019.26|6019.26|6017.09|6017.09|6028.46|6028.46|6017.09|6017.09|0
1663163700000|2022-09-14 13:55:00|6016.9|6016.9|6029.12|6029.12|6031.36|6031.36|6016.61|6016.61|0
1663164000000|2022-09-14 14:00:00|6029.48|6029.48|6020.83|6020.83|6029.82|6029.82|6020.69|6020.69|0
1663164300000|2022-09-14 14:05:00|6021.04|6021.04|6023.62|6023.62|6029.3|6029.3|6019.95|6019.95|0
1663164600000|2022-09-14 14:10:00|6023.55|6023.55|6028.9|6028.9|6038.21|6038.21|6022.07|6022.07|0
1663164900000|2022-09-14 14:15:00|6029.2|6029.2|6027.48|6027.48|6032.62|6032.62|6025.99|6025.99|0
1663165200000|2022-09-14 14:20:00|6027.95|6027.95|6011.59|6011.59|6030.24|6030.24|6007.37|6007.37|0
1663165500000|2022-09-14 14:25:00|6011.89|6011.89|5987.72|5987.72|6011.96|6011.96|5987.72|5987.72|0
1663165800000|2022-09-14 14:30:00|5987.53|5987.53|6007.7|6007.7|6007.7|6007.7|5987.03|5987.03|0
1663166100000|2022-09-14 14:35:00|6007.5|6007.5|6008.66|6008.66|6010.43|6010.43|5998.81|5998.81|0
1663166400000|2022-09-14 14:40:00|6008.7|6008.7|6033.52|6033.52|6033.52|6033.52|6008.7|6008.7|0
1663166700000|2022-09-14 14:45:00|6034.41|6034.41|6033.51|6033.51|6039.76|6039.76|6033.51|6033.51|0
1663167000000|2022-09-14 14:50:00|6034.41|6034.41|6061.16|6061.16|6061.16|6061.16|6034.41|6034.41|0
1663167300000|2022-09-14 14:55:00|6057.44|6057.44|6060.24|6060.24|6060.24|6060.24|6047.41|6047.41|0
1663167600000|2022-09-14 15:00:00|6060.31|6060.31|6059.96|6059.96|6061.81|6061.81|6058.57|6058.57|0
1663167900000|2022-09-14 15:05:00|6060.12|6060.12|6064.83|6064.83|6065.13|6065.13|6057.21|6057.21|0
1663168200000|2022-09-14 15:10:00|6064.89|6064.89|6076.01|6076.01|6076.37|6076.37|6064.14|6064.14|0
1663168500000|2022-09-14 15:15:00|6075.9|6075.9|6067.09|6067.09|6078.46|6078.46|6065.28|6065.28|0
1663168800000|2022-09-14 15:20:00|6066.9|6066.9|6068.99|6068.99|6072.33|6072.33|6062.82|6062.82|0
1663169100000|2022-09-14 15:25:00|6068.61|6068.61|6069.66|6069.66|6072.45|6072.45|6059.59|6059.59|0
1663226100000|2022-09-15 07:15:00|6118.58|6118.58|6102.65|6102.65|6121.91|6121.91|6102.58|6102.58|0
1663226400000|2022-09-15 07:20:00|6102.89|6102.89|6122.71|6122.71|6122.71|6122.71|6100.84|6100.84|0
1663226700000|2022-09-15 07:25:00|6123.44|6123.44|6128.51|6128.51|6137.27|6137.27|6123.44|6123.44|0
1663227000000|2022-09-15 07:30:00|6128.81|6128.81|6135.43|6135.43|6135.43|6135.43|6128.81|6128.81|0
1663227300000|2022-09-15 07:35:00|6135.13|6135.13|6121.05|6121.05|6135.13|6135.13|6120.33|6120.33|0
1663227600000|2022-09-15 07:40:00|6121.33|6121.33|6122.96|6122.96|6127.59|6127.59|6121.26|6121.26|0
1663227900000|2022-09-15 07:45:00|6123.05|6123.05|6130.41|6130.41|6132.31|6132.31|6122.89|6122.89|0
1663228200000|2022-09-15 07:50:00|6130.78|6130.78|6136.42|6136.42|6141.41|6141.41|6130.33|6130.33|0
1663228500000|2022-09-15 07:55:00|6135.52|6135.52|6131.99|6131.99|6137.07|6137.07|6129.15|6129.15|0
1663228800000|2022-09-15 08:00:00|6132.4|6132.4|6133.99|6133.99|6146.45|6146.45|6132.07|6132.07|0
1663229100000|2022-09-15 08:05:00|6133.15|6133.15|6131.46|6131.46|6138.05|6138.05|6131.46|6131.46|0
1663229400000|2022-09-15 08:10:00|6131.52|6131.52|6115.91|6115.91|6131.52|6131.52|6113.52|6113.52|0
1663229700000|2022-09-15 08:15:00|6115.08|6115.08|6109.48|6109.48|6115.08|6115.08|6108.4|6108.4|0
1663230000000|2022-09-15 08:20:00|6108.89|6108.89|6107.35|6107.35|6108.89|6108.89|6101.87|6101.87|0
1663230300000|2022-09-15 08:25:00|6108.25|6108.25|6112.77|6112.77|6114.48|6114.48|6107.75|6107.75|0
1663230600000|2022-09-15 08:30:00|6112.58|6112.58|6118.83|6118.83|6118.83|6118.83|6111.82|6111.82|0
1663230900000|2022-09-15 08:35:00|6118.9|6118.9|6121.53|6121.53|6121.53|6121.53|6114.41|6114.41|0
1663231200000|2022-09-15 08:40:00|6121.5|6121.5|6122.96|6122.96|6125.98|6125.98|6121.5|6121.5|0
1663231500000|2022-09-15 08:45:00|6122.66|6122.66|6122.28|6122.28|6122.72|6122.72|6118.55|6118.55|0
1663231800000|2022-09-15 08:50:00|6122.47|6122.47|6122.38|6122.38|6124.47|6124.47|6119.69|6119.69|0
1663232100000|2022-09-15 08:55:00|6121.48|6121.48|6126.38|6126.38|6126.57|6126.57|6120.58|6120.58|0
1663232400000|2022-09-15 09:00:00|6124.59|6124.59|6123.88|6123.88|6128.17|6128.17|6121.04|6121.04|0
1663232700000|2022-09-15 09:05:00|6123.83|6123.83|6129.94|6129.94|6129.94|6129.94|6123.83|6123.83|0
1663233000000|2022-09-15 09:10:00|6129.81|6129.81|6118.19|6118.19|6129.81|6129.81|6118.19|6118.19|0
1663233300000|2022-09-15 09:15:00|6117.6|6117.6|6112.05|6112.05|6117.6|6117.6|6111.84|6111.84|0
1663233600000|2022-09-15 09:20:00|6112.44|6112.44|6118.92|6118.92|6118.92|6118.92|6112.41|6112.41|0
1663233900000|2022-09-15 09:25:00|6119.15|6119.15|6133.89|6133.89|6134.46|6134.46|6119|6119|0
1663234200000|2022-09-15 09:30:00|6134.07|6134.07|6136.27|6136.27|6136.84|6136.84|6132.87|6132.87|0
1663234500000|2022-09-15 09:35:00|6137.17|6137.17|6135.24|6135.24|6137.38|6137.38|6135.07|6135.07|0
1663234800000|2022-09-15 09:40:00|6135.11|6135.11|6122.38|6122.38|6136.57|6136.57|6122.38|6122.38|0
1663235100000|2022-09-15 09:45:00|6122.29|6122.29|6122.69|6122.69|6122.69|6122.69|6120.5|6120.5|0
1663235400000|2022-09-15 09:50:00|6122.8|6122.8|6119.56|6119.56|6122.99|6122.99|6118.9|6118.9|0
1663235700000|2022-09-15 09:55:00|6119.35|6119.35|6118.61|6118.61|6119.74|6119.74|6117.71|6117.71|0
1663236000000|2022-09-15 10:00:00|6118.8|6118.8|6123.16|6123.16|6123.91|6123.91|6118.54|6118.54|0
1663236300000|2022-09-15 10:05:00|6122.97|6122.97|6123.7|6123.7|6124.94|6124.94|6122.78|6122.78|0
1663236600000|2022-09-15 10:10:00|6123.55|6123.55|6126.99|6126.99|6128.86|6128.86|6122.87|6122.87|0
1663236900000|2022-09-15 10:15:00|6126.8|6126.8|6126.14|6126.14|6127.91|6127.91|6126.14|6126.14|0
1663237200000|2022-09-15 10:20:00|6126.47|6126.47|6122.62|6122.62|6126.47|6126.47|6122.62|6122.62|0
1663237500000|2022-09-15 10:25:00|6122.1|6122.1|6115.96|6115.96|6122.76|6122.76|6115.96|6115.96|0
1663237800000|2022-09-15 10:30:00|6115.44|6115.44|6102.79|6102.79|6115.53|6115.53|6101.55|6101.55|0
1663238100000|2022-09-15 10:35:00|6102.46|6102.46|6090.85|6090.85|6102.46|6102.46|6085.05|6085.05|0
1663238400000|2022-09-15 10:40:00|6090.88|6090.88|6094.65|6094.65|6095.55|6095.55|6090.88|6090.88|0
1663238700000|2022-09-15 10:45:00|6095.03|6095.03|6101.01|6101.01|6104.22|6104.22|6095.03|6095.03|0
1663239000000|2022-09-15 10:50:00|6100.71|6100.71|6102.16|6102.16|6104.73|6104.73|6100.7|6100.7|0
1663239300000|2022-09-15 10:55:00|6101.6|6101.6|6092.25|6092.25|6101.82|6101.82|6092.25|6092.25|0
1663239600000|2022-09-15 11:00:00|6092.64|6092.64|6089.5|6089.5|6095.14|6095.14|6089.5|6089.5|0
1663239900000|2022-09-15 11:05:00|6089.61|6089.61|6092.92|6092.92|6094.79|6094.79|6088.66|6088.66|0
1663240200000|2022-09-15 11:10:00|6093.12|6093.12|6100.95|6100.95|6101.18|6101.18|6093.03|6093.03|0
1663240500000|2022-09-15 11:15:00|6101.36|6101.36|6107.05|6107.05|6109.27|6109.27|6101.36|6101.36|0
1663240800000|2022-09-15 11:20:00|6106.86|6106.86|6106.13|6106.13|6106.91|6106.91|6103.16|6103.16|0
1663241100000|2022-09-15 11:25:00|6106.32|6106.32|6113.48|6113.48|6113.48|6113.48|6106.1|6106.1|0
1663241400000|2022-09-15 11:30:00|6113.1|6113.1|6109.49|6109.49|6113.1|6113.1|6108.62|6108.62|0
1663241700000|2022-09-15 11:35:00|6109.27|6109.27|6108.16|6108.16|6109.81|6109.81|6107.37|6107.37|0
1663242000000|2022-09-15 11:40:00|6107.78|6107.78|6108.12|6108.12|6108.12|6108.12|6106.97|6106.97|0
1663242300000|2022-09-15 11:45:00|6108.42|6108.42|6110.29|6110.29|6110.42|6110.42|6106.02|6106.02|0
1663242600000|2022-09-15 11:50:00|6110.33|6110.33|6111.43|6111.43|6111.43|6111.43|6108.13|6108.13|0
1663242900000|2022-09-15 11:55:00|6111.38|6111.38|6111.79|6111.79|6112.97|6112.97|6111.02|6111.02|0
1663243200000|2022-09-15 12:00:00|6111.63|6111.63|6110.51|6110.51|6111.63|6111.63|6105.73|6105.73|0
1663243500000|2022-09-15 12:05:00|6110.44|6110.44|6106.46|6106.46|6110.44|6110.44|6102.02|6102.02|0
1663243800000|2022-09-15 12:10:00|6106.76|6106.76|6116.87|6116.87|6117.43|6117.43|6106.76|6106.76|0
1663244100000|2022-09-15 12:15:00|6117.06|6117.06|6110.07|6110.07|6118.09|6118.09|6109.19|6109.19|0
1663244400000|2022-09-15 12:20:00|6110.22|6110.22|6094.81|6094.81|6110.22|6110.22|6094.72|6094.72|0
1663244700000|2022-09-15 12:25:00|6094.72|6094.72|6093.9|6093.9|6095.5|6095.5|6089.03|6089.03|0
1663245000000|2022-09-15 12:30:00|6093.32|6093.32|6105.92|6105.92|6109.39|6109.39|6093.32|6093.32|0
1663245300000|2022-09-15 12:35:00|6102.03|6102.03|6108.34|6108.34|6108.34|6108.34|6100.45|6100.45|0
1663245600000|2022-09-15 12:40:00|6108.55|6108.55|6103.39|6103.39|6109.91|6109.91|6101.43|6101.43|0
1663245900000|2022-09-15 12:45:00|6103.11|6103.11|6104.81|6104.81|6110.19|6110.19|6102.64|6102.64|0
1663246200000|2022-09-15 12:50:00|6104.88|6104.88|6107.51|6107.51|6108.01|6108.01|6103.6|6103.6|0
1663246500000|2022-09-15 12:55:00|6107.21|6107.21|6099.42|6099.42|6107.56|6107.56|6099.42|6099.42|0
1663246800000|2022-09-15 13:00:00|6098.22|6098.22|6095.98|6095.98|6098.71|6098.71|6095.98|6095.98|0
1663247100000|2022-09-15 13:05:00|6096.17|6096.17|6082.59|6082.59|6096.33|6096.33|6082.38|6082.38|0
1663247400000|2022-09-15 13:10:00|6083.49|6083.49|6087.39|6087.39|6087.53|6087.53|6083.49|6083.49|0
1663247700000|2022-09-15 13:15:00|6087.46|6087.46|6068.66|6068.66|6087.69|6087.69|6068.66|6068.66|0
1663248000000|2022-09-15 13:20:00|6068.47|6068.47|6057.91|6057.91|6070.76|6070.76|6057.91|6057.91|0
1663248300000|2022-09-15 13:25:00|6057.83|6057.83|6055.66|6055.66|6060.67|6060.67|6054.07|6054.07|0
1663248600000|2022-09-15 13:30:00|6056.04|6056.04|6090.9|6090.9|6091.48|6091.48|6056.04|6056.04|0
1663248900000|2022-09-15 13:35:00|6090.76|6090.76|6091.71|6091.71|6093.7|6093.7|6083.33|6083.33|0
1663249200000|2022-09-15 13:40:00|6091.68|6091.68|6133.11|6133.11|6133.96|6133.96|6091.68|6091.68|0
1663249500000|2022-09-15 13:45:00|6132.73|6132.73|6139.81|6139.81|6139.81|6139.81|6121.88|6121.88|0
1663249800000|2022-09-15 13:50:00|6140.05|6140.05|6156.52|6156.52|6157.15|6157.15|6140.05|6140.05|0
1663250100000|2022-09-15 13:55:00|6156.22|6156.22|6147.21|6147.21|6156.22|6156.22|6147.21|6147.21|0
1663250400000|2022-09-15 14:00:00|6147.1|6147.1|6155.34|6155.34|6159.96|6159.96|6147.08|6147.08|0
1663250700000|2022-09-15 14:05:00|6155.47|6155.47|6159.01|6159.01|6166.5|6166.5|6152.12|6152.12|0
1663251000000|2022-09-15 14:10:00|6159.08|6159.08|6173.35|6173.35|6176.84|6176.84|6158.62|6158.62|0
1663251300000|2022-09-15 14:15:00|6173.27|6173.27|6175.96|6175.96|6178.82|6178.82|6170.74|6170.74|0
1663251600000|2022-09-15 14:20:00|6176.09|6176.09|6162.93|6162.93|6176.09|6176.09|6158.86|6158.86|0
1663251900000|2022-09-15 14:25:00|6162.87|6162.87|6144.8|6144.8|6163|6163|6143.64|6143.64|0
1663252200000|2022-09-15 14:30:00|6145.41|6145.41|6144.94|6144.94|6148.84|6148.84|6141.04|6141.04|0
1663252500000|2022-09-15 14:35:00|6145.01|6145.01|6158.56|6158.56|6158.75|6158.75|6144.83|6144.83|0
1663252800000|2022-09-15 14:40:00|6158.65|6158.65|6165.44|6165.44|6172.24|6172.24|6158.65|6158.65|0
1663253100000|2022-09-15 14:45:00|6165.87|6165.87|6159.63|6159.63|6167.91|6167.91|6159.63|6159.63|0
1663253400000|2022-09-15 14:50:00|6159.57|6159.57|6147.85|6147.85|6159.57|6159.57|6144.82|6144.82|0
1663253700000|2022-09-15 14:55:00|6147.93|6147.93|6125.8|6125.8|6147.93|6147.93|6123.95|6123.95|0
1663254000000|2022-09-15 15:00:00|6125.61|6125.61|6132.71|6132.71|6132.75|6132.75|6122.66|6122.66|0
1663254300000|2022-09-15 15:05:00|6132.9|6132.9|6130.98|6130.98|6138.26|6138.26|6130.85|6130.85|0
1663254600000|2022-09-15 15:10:00|6130.44|6130.44|6128.49|6128.49|6130.44|6130.44|6125.82|6125.82|0
1663254900000|2022-09-15 15:15:00|6128.37|6128.37|6138.04|6138.04|6138.04|6138.04|6126.21|6126.21|0
1663255200000|2022-09-15 15:20:00|6138.17|6138.17|6149.66|6149.66|6151.12|6151.12|6138.13|6138.13|0
1663255500000|2022-09-15 15:25:00|6149.45|6149.45|6147.25|6147.25|6149.78|6149.78|6142.79|6142.79|0
1663312500000|2022-09-16 07:15:00|6064.17|6064.17|6061.07|6061.07|6074.07|6074.07|6061.07|6061.07|0
1663312800000|2022-09-16 07:20:00|6060.88|6060.88|6053.31|6053.31|6060.88|6060.88|6043.96|6043.96|0
1663313100000|2022-09-16 07:25:00|6053.24|6053.24|6062.96|6062.96|6063.52|6063.52|6053.24|6053.24|0
1663313400000|2022-09-16 07:30:00|6063.09|6063.09|6055.43|6055.43|6064.11|6064.11|6055.43|6055.43|0
1663313700000|2022-09-16 07:35:00|6055.24|6055.24|6049.28|6049.28|6060.79|6060.79|6047.62|6047.62|0
1663314000000|2022-09-16 07:40:00|6049.46|6049.46|6056.95|6056.95|6058.05|6058.05|6048.39|6048.39|0
1663314300000|2022-09-16 07:45:00|6056.87|6056.87|6057.53|6057.53|6059.95|6059.95|6051.32|6051.32|0
1663314600000|2022-09-16 07:50:00|6057.71|6057.71|6067.42|6067.42|6067.42|6067.42|6053.57|6053.57|0
1663314900000|2022-09-16 07:55:00|6067.47|6067.47|6075.06|6075.06|6075.69|6075.69|6065.9|6065.9|0
1663315200000|2022-09-16 08:00:00|6075.03|6075.03|6078.9|6078.9|6079.72|6079.72|6069.95|6069.95|0
1663315500000|2022-09-16 08:05:00|6079.65|6079.65|6088.26|6088.26|6088.26|6088.26|6079.46|6079.46|0
1663315800000|2022-09-16 08:10:00|6088.13|6088.13|6073.99|6073.99|6089.21|6089.21|6073.99|6073.99|0
1663316100000|2022-09-16 08:15:00|6073.8|6073.8|6073.57|6073.57|6075.97|6075.97|6071.17|6071.17|0
1663316400000|2022-09-16 08:20:00|6073.27|6073.27|6070.08|6070.08|6076.18|6076.18|6070.08|6070.08|0
1663316700000|2022-09-16 08:25:00|6069.78|6069.78|6065.53|6065.53|6071.49|6071.49|6065.5|6065.5|0
1663317000000|2022-09-16 08:30:00|6065.5|6065.5|6061.26|6061.26|6065.5|6065.5|6059.08|6059.08|0
1663317300000|2022-09-16 08:35:00|6061.2|6061.2|6061.6|6061.6|6064.37|6064.37|6058.87|6058.87|0
1663317600000|2022-09-16 08:40:00|6061.54|6061.54|6059.58|6059.58|6063.64|6063.64|6059.37|6059.37|0
1663317900000|2022-09-16 08:45:00|6059.02|6059.02|6055.34|6055.34|6059.02|6059.02|6055.19|6055.19|0
1663318200000|2022-09-16 08:50:00|6055.47|6055.47|6054.41|6054.41|6056.8|6056.8|6053.11|6053.11|0
1663318500000|2022-09-16 08:55:00|6054.26|6054.26|6054.28|6054.28|6056.03|6056.03|6054.16|6054.16|0
1663318800000|2022-09-16 09:00:00|6054.07|6054.07|6064.06|6064.06|6066.29|6066.29|6054.07|6054.07|0
1663319100000|2022-09-16 09:05:00|6063.88|6063.88|6065.22|6065.22|6069.21|6069.21|6062.67|6062.67|0
1663319700000|2022-09-16 09:15:00|6066.42|6066.42|6060.75|6060.75|6066.84|6066.84|6054.56|6054.56|0
1663320000000|2022-09-16 09:20:00|6060.58|6060.58|6059.72|6059.72|6060.58|6060.58|6054.06|6054.06|0
1663320300000|2022-09-16 09:25:00|6059.66|6059.66|6062.27|6062.27|6064.36|6064.36|6058.12|6058.12|0
1663320600000|2022-09-16 09:30:00|6062.56|6062.56|6062.49|6062.49|6063.57|6063.57|6061.92|6061.92|0
1663320900000|2022-09-16 09:35:00|6062.69|6062.69|6065.67|6065.67|6068.06|6068.06|6062.58|6062.58|0
1663321200000|2022-09-16 09:40:00|6065.83|6065.83|6071.98|6071.98|6071.98|6071.98|6065.04|6065.04|0
1663321500000|2022-09-16 09:45:00|6072.08|6072.08|6066.64|6066.64|6074.24|6074.24|6066.64|6066.64|0
1663321800000|2022-09-16 09:50:00|6066.38|6066.38|6088.27|6088.27|6092.46|6092.46|6066.38|6066.38|0
1663322100000|2022-09-16 09:55:00|6088.08|6088.08|6095.87|6095.87|6100.26|6100.26|6086.13|6086.13|0
1663322400000|2022-09-16 10:00:00|6095.73|6095.73|6083.69|6083.69|6097.11|6097.11|6083.43|6083.43|0
1663322700000|2022-09-16 10:05:00|6083.99|6083.99|6083.03|6083.03|6085.14|6085.14|6081.32|6081.32|0
1663323000000|2022-09-16 10:10:00|6082.84|6082.84|6076.7|6076.7|6085.39|6085.39|6076.51|6076.51|0
1663323300000|2022-09-16 10:15:00|6077.32|6077.32|6071.37|6071.37|6077.5|6077.5|6070.93|6070.93|0
1663323600000|2022-09-16 10:20:00|6074.64|6074.64|6080.71|6080.71|6080.94|6080.94|6074.03|6074.03|0
1663323900000|2022-09-16 10:25:00|6080.78|6080.78|6074.44|6074.44|6081.42|6081.42|6072.84|6072.84|0
1663324200000|2022-09-16 10:30:00|6074.29|6074.29|6068.5|6068.5|6074.47|6074.47|6068.22|6068.22|0
1663324500000|2022-09-16 10:35:00|6068.57|6068.57|6071.63|6071.63|6071.63|6071.63|6068.57|6068.57|0
1663324800000|2022-09-16 10:40:00|6071.03|6071.03|6070.03|6070.03|6072.06|6072.06|6068.6|6068.6|0
1663325100000|2022-09-16 10:45:00|6070.33|6070.33|6060.33|6060.33|6074.36|6074.36|6060.33|6060.33|0
1663325400000|2022-09-16 10:50:00|6060.23|6060.23|6058.89|6058.89|6062|6062|6057.55|6057.55|0
1663325700000|2022-09-16 10:55:00|6058.74|6058.74|6066.77|6066.77|6066.77|6066.77|6058.3|6058.3|0
1663326000000|2022-09-16 11:00:00|6065.65|6065.65|6063.82|6063.82|6071.12|6071.12|6063.4|6063.4|0
1663326300000|2022-09-16 11:05:00|6064.32|6064.32|6054.34|6054.34|6064.39|6064.39|6051.58|6051.58|0
1663326600000|2022-09-16 11:10:00|6054.9|6054.9|6054.69|6054.69|6057.87|6057.87|6054.44|6054.44|0
1663326900000|2022-09-16 11:15:00|6053.66|6053.66|6050.58|6050.58|6054.67|6054.67|6050.43|6050.43|0
1663327200000|2022-09-16 11:20:00|6050.66|6050.66|6051.3|6051.3|6054.76|6054.76|6049.87|6049.87|0
1663327500000|2022-09-16 11:25:00|6051.37|6051.37|6053.44|6053.44|6054.23|6054.23|6051.37|6051.37|0
1663327800000|2022-09-16 11:30:00|6053.36|6053.36|6050.81|6050.81|6053.36|6053.36|6050.54|6050.54|0
1663328100000|2022-09-16 11:35:00|6050.94|6050.94|6049.99|6049.99|6051.62|6051.62|6048.43|6048.43|0
1663328400000|2022-09-16 11:40:00|6049.75|6049.75|6056.02|6056.02|6057.01|6057.01|6049.59|6049.59|0
1663328700000|2022-09-16 11:45:00|6056.27|6056.27|6048.15|6048.15|6056.27|6056.27|6045.6|6045.6|0
1663329000000|2022-09-16 11:50:00|6048.38|6048.38|6055.47|6055.47|6056.62|6056.62|6048.38|6048.38|0
1663329300000|2022-09-16 11:55:00|6055.54|6055.54|6062.23|6062.23|6064.55|6064.55|6055.54|6055.54|0
1663329600000|2022-09-16 12:00:00|6062.45|6062.45|6060.14|6060.14|6065.59|6065.59|6060.14|6060.14|0
1663329900000|2022-09-16 12:05:00|6061.04|6061.04|6057.95|6057.95|6061.04|6061.04|6056.84|6056.84|0
1663330200000|2022-09-16 12:10:00|6058|6058|6062.72|6062.72|6064.27|6064.27|6058|6058|0
1663330500000|2022-09-16 12:15:00|6062.78|6062.78|6060.71|6060.71|6065.25|6065.25|6060.71|6060.71|0
1663330800000|2022-09-16 12:20:00|6060.38|6060.38|6058.22|6058.22|6060.38|6060.38|6056.53|6056.53|0
1663331100000|2022-09-16 12:25:00|6058.37|6058.37|6056.47|6056.47|6060.39|6060.39|6055.5|6055.5|0
1663331400000|2022-09-16 12:30:00|6055.87|6055.87|6062.17|6062.17|6062.42|6062.42|6054.03|6054.03|0
1663331700000|2022-09-16 12:35:00|6062.24|6062.24|6066.7|6066.7|6067.27|6067.27|6062.24|6062.24|0
1663332000000|2022-09-16 12:40:00|6066.48|6066.48|6059.45|6059.45|6066.48|6066.48|6059.45|6059.45|0
1663332300000|2022-09-16 12:45:00|6059.59|6059.59|6062.47|6062.47|6062.53|6062.53|6059.04|6059.04|0
1663332600000|2022-09-16 12:50:00|6062.14|6062.14|6061.48|6061.48|6063.72|6063.72|6059.31|6059.31|0
1663332900000|2022-09-16 12:55:00|6061.39|6061.39|6053.13|6053.13|6061.46|6061.46|6053.13|6053.13|0
1663333200000|2022-09-16 13:00:00|6053.43|6053.43|6059.06|6059.06|6061.49|6061.49|6053.43|6053.43|0
1663333500000|2022-09-16 13:05:00|6058.84|6058.84|6068.02|6068.02|6068.17|6068.17|6056.69|6056.69|0
1663333800000|2022-09-16 13:10:00|6068.92|6068.92|6072.52|6072.52|6074.01|6074.01|6068.7|6068.7|0
1663334100000|2022-09-16 13:15:00|6072.55|6072.55|6070.05|6070.05|6072.55|6072.55|6067.61|6067.61|0
1663334400000|2022-09-16 13:20:00|6069.16|6069.16|6071.22|6071.22|6071.56|6071.56|6068.26|6068.26|0
1663334700000|2022-09-16 13:25:00|6071.07|6071.07|6071.26|6071.26|6071.9|6071.9|6065.75|6065.75|0
1663335000000|2022-09-16 13:30:00|6071.36|6071.36|6048.21|6048.21|6073.05|6073.05|6046.14|6046.14|0
1663335300000|2022-09-16 13:35:00|6047.83|6047.83|6048.51|6048.51|6050.51|6050.51|6039.33|6039.33|0
1663335600000|2022-09-16 13:40:00|6048.14|6048.14|6028.39|6028.39|6048.27|6048.27|6025.19|6025.19|0
1663335900000|2022-09-16 13:45:00|6028.54|6028.54|6041.75|6041.75|6041.75|6041.75|6028.54|6028.54|0
1663336200000|2022-09-16 13:50:00|6041.84|6041.84|6028.23|6028.23|6046.92|6046.92|6023.22|6023.22|0
1663336500000|2022-09-16 13:55:00|6028.32|6028.32|6027.47|6027.47|6028.72|6028.72|6024.55|6024.55|0
1663336800000|2022-09-16 14:00:00|6027.68|6027.68|6027.59|6027.59|6037.96|6037.96|6026.48|6026.48|0
1663337100000|2022-09-16 14:05:00|6027.79|6027.79|6035.83|6035.83|6044.18|6044.18|6027.5|6027.5|0
1663337400000|2022-09-16 14:10:00|6036.02|6036.02|6049.12|6049.12|6056.57|6056.57|6031.38|6031.38|0
1663337700000|2022-09-16 14:15:00|6048.62|6048.62|6045.05|6045.05|6053.53|6053.53|6044.84|6044.84|0
1663338000000|2022-09-16 14:20:00|6044.15|6044.15|6060.23|6060.23|6060.23|6060.23|6043.44|6043.44|0
1663338300000|2022-09-16 14:25:00|6060.41|6060.41|6056.99|6056.99|6061.69|6061.69|6054.26|6054.26|0
1663338600000|2022-09-16 14:30:00|6057.96|6057.96|6063.4|6063.4|6068.07|6068.07|6057.96|6057.96|0
1663338900000|2022-09-16 14:35:00|6063.77|6063.77|6066.81|6066.81|6074.42|6074.42|6063.77|6063.77|0
1663339200000|2022-09-16 14:40:00|6066.73|6066.73|6061.59|6061.59|6069.69|6069.69|6061.59|6061.59|0
1663339500000|2022-09-16 14:45:00|6061.29|6061.29|6062.26|6062.26|6068.35|6068.35|6060.32|6060.32|0
1663339800000|2022-09-16 14:50:00|6062.17|6062.17|6068.23|6068.23|6075.54|6075.54|6062.17|6062.17|0
1663340100000|2022-09-16 14:55:00|6067.85|6067.85|6055.09|6055.09|6067.85|6067.85|6055.09|6055.09|0
1663340400000|2022-09-16 15:00:00|6054.63|6054.63|6046.97|6046.97|6058.83|6058.83|6043.11|6043.11|0
1663340700000|2022-09-16 15:05:00|6046.78|6046.78|6042.55|6042.55|6050.28|6050.28|6042.55|6042.55|0
1663341000000|2022-09-16 15:10:00|6042.25|6042.25|6039.9|6039.9|6042.52|6042.52|6039.66|6039.66|0
1663341300000|2022-09-16 15:15:00|6039.52|6039.52|6037.34|6037.34|6043.66|6043.66|6036.08|6036.08|0
1663341600000|2022-09-16 15:20:00|6037.28|6037.28|6028.92|6028.92|6037.28|6037.28|6025.78|6025.78|0
1663341900000|2022-09-16 15:25:00|6028.86|6028.86|6026.76|6026.76|6029.4|6029.4|6021.91|6021.91|0
1663658100000|2022-09-20 07:15:00|6126.78|6126.78|6113.45|6113.45|6131.79|6131.79|6113.45|6113.45|0
1663658400000|2022-09-20 07:20:00|6113.38|6113.38|6102.58|6102.58|6113.71|6113.71|6102.43|6102.43|0
1663658700000|2022-09-20 07:25:00|6102.28|6102.28|6087.06|6087.06|6102.28|6102.28|6080.13|6080.13|0
1663659000000|2022-09-20 07:30:00|6086.59|6086.59|6080.69|6080.69|6096.38|6096.38|6080.28|6080.28|0
1663659300000|2022-09-20 07:35:00|6080.07|6080.07|6060.8|6060.8|6080.07|6080.07|6060.8|6060.8|0
1663659600000|2022-09-20 07:40:00|6060.72|6060.72|6039.53|6039.53|6060.78|6060.78|6038.38|6038.38|0
1663659900000|2022-09-20 07:45:00|6039.37|6039.37|6048.39|6048.39|6056.11|6056.11|6039.37|6039.37|0
1663660200000|2022-09-20 07:50:00|6048.33|6048.33|6035.64|6035.64|6048.33|6048.33|6035.64|6035.64|0
1663660500000|2022-09-20 07:55:00|6036.53|6036.53|6032.44|6032.44|6038.74|6038.74|6030.23|6030.23|0
1663660800000|2022-09-20 08:00:00|6032.5|6032.5|6025.62|6025.62|6034.4|6034.4|6023.85|6023.85|0
1663661100000|2022-09-20 08:05:00|6026.42|6026.42|6022.03|6022.03|6027.79|6027.79|6021.34|6021.34|0
1663661400000|2022-09-20 08:10:00|6022.09|6022.09|6014.45|6014.45|6023.52|6023.52|6011.64|6011.64|0
1663661700000|2022-09-20 08:15:00|6013.56|6013.56|5998.77|5998.77|6015.39|6015.39|5998.77|5998.77|0
1663662000000|2022-09-20 08:20:00|5998.64|5998.64|6000.19|6000.19|6000.19|6000.19|5992.87|5992.87|0
1663662300000|2022-09-20 08:25:00|6000.29|6000.29|5997.05|5997.05|6002.34|6002.34|5995.31|5995.31|0
1663662600000|2022-09-20 08:30:00|5996.92|5996.92|6000.31|6000.31|6000.99|6000.99|5996.64|5996.64|0
1663662900000|2022-09-20 08:35:00|6000.39|6000.39|6019.77|6019.77|6019.83|6019.83|6000.39|6000.39|0
1663663200000|2022-09-20 08:40:00|6018.05|6018.05|6013.3|6013.3|6018.05|6018.05|6012.12|6012.12|0
1663663500000|2022-09-20 08:45:00|6013.36|6013.36|6005.74|6005.74|6013.41|6013.41|6005.74|6005.74|0
1663663800000|2022-09-20 08:50:00|6005.98|6005.98|6005.52|6005.52|6009.52|6009.52|6005.44|6005.44|0
1663664100000|2022-09-20 08:55:00|6005.33|6005.33|5993.97|5993.97|6006.34|6006.34|5992.45|5992.45|0
1663664400000|2022-09-20 09:00:00|5993.89|5993.89|6004.17|6004.17|6004.23|6004.23|5993.89|5993.89|0
1663664700000|2022-09-20 09:05:00|6003.28|6003.28|5998.98|5998.98|6004.16|6004.16|5998.98|5998.98|0
1663665000000|2022-09-20 09:10:00|5999.11|5999.11|5997.46|5997.46|6003.34|6003.34|5995.37|5995.37|0
1663665300000|2022-09-20 09:15:00|5997.27|5997.27|5990.34|5990.34|5997.41|5997.41|5990.18|5990.18|0
1663665600000|2022-09-20 09:20:00|5990.1|5990.1|5980.62|5980.62|5990.18|5990.18|5979.41|5979.41|0
1663665900000|2022-09-20 09:25:00|5980.41|5980.41|5987.32|5987.32|5988.43|5988.43|5980.2|5980.2|0
1663666200000|2022-09-20 09:30:00|5988.22|5988.22|5989.23|5989.23|5994.81|5994.81|5987.64|5987.64|0
1663666500000|2022-09-20 09:35:00|5989.28|5989.28|5985.93|5985.93|5989.28|5989.28|5980.97|5980.97|0
1663666800000|2022-09-20 09:40:00|5985.15|5985.15|5988.68|5988.68|5989.55|5989.55|5984.96|5984.96|0
1663667100000|2022-09-20 09:45:00|5988.49|5988.49|5981.79|5981.79|5988.52|5988.52|5980.3|5980.3|0
1663667400000|2022-09-20 09:50:00|5982.35|5982.35|5972.83|5972.83|5982.71|5982.71|5972.31|5972.31|0
1663667700000|2022-09-20 09:55:00|5972.89|5972.89|5980.45|5980.45|5983.69|5983.69|5969.9|5969.9|0
1663668000000|2022-09-20 10:00:00|5980.65|5980.65|5974.91|5974.91|5981.72|5981.72|5972.19|5972.19|0
1663668300000|2022-09-20 10:05:00|5974.97|5974.97|5975.01|5975.01|5981.66|5981.66|5974.97|5974.97|0
1663668600000|2022-09-20 10:10:00|5974.63|5974.63|5978.03|5978.03|5978.22|5978.22|5971.85|5971.85|0
1663668900000|2022-09-20 10:15:00|5978.06|5978.06|5974.39|5974.39|5978.36|5978.36|5973.68|5973.68|0
1663669200000|2022-09-20 10:20:00|5974.47|5974.47|5975.72|5975.72|5976.26|5976.26|5969.43|5969.43|0
1663669500000|2022-09-20 10:25:00|5975.52|5975.52|5974.34|5974.34|5975.52|5975.52|5969.3|5969.3|0
1663669800000|2022-09-20 10:30:00|5974.4|5974.4|5982.48|5982.48|5982.49|5982.49|5974.4|5974.4|0
1663670100000|2022-09-20 10:35:00|5982.52|5982.52|5985.37|5985.37|5986.31|5986.31|5982.52|5982.52|0
1663670400000|2022-09-20 10:40:00|5985.55|5985.55|5982.93|5982.93|5987.43|5987.43|5982.43|5982.43|0
1663670700000|2022-09-20 10:45:00|5982.75|5982.75|5982.23|5982.23|5985.77|5985.77|5977.19|5977.19|0
1663671000000|2022-09-20 10:50:00|5982.43|5982.43|5994.28|5994.28|5995.14|5995.14|5982.43|5982.43|0
1663671300000|2022-09-20 10:55:00|5996.08|5996.08|6008.48|6008.48|6008.48|6008.48|5996.08|5996.08|0
1663671600000|2022-09-20 11:00:00|6008.29|6008.29|6022.77|6022.77|6025.42|6025.42|6008.29|6008.29|0
1663671900000|2022-09-20 11:05:00|6022.56|6022.56|6019.09|6019.09|6022.65|6022.65|6018.04|6018.04|0
1663672200000|2022-09-20 11:10:00|6018.98|6018.98|6009.45|6009.45|6018.98|6018.98|6007.19|6007.19|0
1663672500000|2022-09-20 11:15:00|6010.02|6010.02|6027.09|6027.09|6027.09|6027.09|6010.02|6010.02|0
1663672800000|2022-09-20 11:20:00|6027.22|6027.22|6023.3|6023.3|6028.92|6028.92|6023.3|6023.3|0
1663673100000|2022-09-20 11:25:00|6023.51|6023.51|6025.35|6025.35|6027.13|6027.13|6022.7|6022.7|0
1663673400000|2022-09-20 11:30:00|6025.48|6025.48|6018.35|6018.35|6028.37|6028.37|6017.73|6017.73|0
1663673700000|2022-09-20 11:35:00|6018.54|6018.54|6020.95|6020.95|6020.95|6020.95|6018.05|6018.05|0
1663674000000|2022-09-20 11:40:00|6021.08|6021.08|6015.5|6015.5|6021.36|6021.36|6014.45|6014.45|0
1663674300000|2022-09-20 11:45:00|6015.66|6015.66|6012.18|6012.18|6016.08|6016.08|6009.15|6009.15|0
1663674600000|2022-09-20 11:50:00|6012.37|6012.37|6015.22|6015.22|6018.4|6018.4|6012.16|6012.16|0
1663674900000|2022-09-20 11:55:00|6015.53|6015.53|6016.02|6016.02|6017.84|6017.84|6015.38|6015.38|0
1663675200000|2022-09-20 12:00:00|6016.4|6016.4|6010.26|6010.26|6018.33|6018.33|6010.1|6010.1|0
1663675500000|2022-09-20 12:05:00|6010.63|6010.63|6003.72|6003.72|6010.74|6010.74|6003.34|6003.34|0
1663675800000|2022-09-20 12:10:00|6003.78|6003.78|6014.03|6014.03|6014.03|6014.03|6003.75|6003.75|0
1663676100000|2022-09-20 12:15:00|6014.15|6014.15|6005.81|6005.81|6014.64|6014.64|6004.91|6004.91|0
1663676400000|2022-09-20 12:20:00|6006.71|6006.71|6004.74|6004.74|6008.64|6008.64|6004.16|6004.16|0
1663676700000|2022-09-20 12:25:00|6004.92|6004.92|5997.25|5997.25|6004.92|6004.92|5997.25|5997.25|0
1663677000000|2022-09-20 12:30:00|5997.55|5997.55|5998.19|5998.19|5998.83|5998.83|5996.45|5996.45|0
1663677300000|2022-09-20 12:35:00|5998.35|5998.35|6000.73|6000.73|6000.73|6000.73|5997.43|5997.43|0
1663677600000|2022-09-20 12:40:00|6000.77|6000.77|5997.22|5997.22|6001.64|6001.64|5996.62|5996.62|0
1663677900000|2022-09-20 12:45:00|5997.3|5997.3|5997.39|5997.39|5999.92|5999.92|5994.68|5994.68|0
1663678200000|2022-09-20 12:50:00|5997.6|5997.6|6001.24|6001.24|6001.37|6001.37|5997.26|5997.26|0
1663678500000|2022-09-20 12:55:00|6001.01|6001.01|5992.49|5992.49|6001.01|6001.01|5992.49|5992.49|0
1663678800000|2022-09-20 13:00:00|5992.42|5992.42|5998.99|5998.99|6001.97|6001.97|5990.53|5990.53|0
1663679100000|2022-09-20 13:05:00|5998.89|5998.89|5998.08|5998.08|6000.86|6000.86|5998.08|5998.08|0
1663679400000|2022-09-20 13:10:00|5998.14|5998.14|6004.52|6004.52|6004.83|6004.83|5998.14|5998.14|0
1663679700000|2022-09-20 13:15:00|6004.71|6004.71|5999.07|5999.07|6006.15|6006.15|5999.07|5999.07|0
1663680000000|2022-09-20 13:20:00|5998.88|5998.88|5990.29|5990.29|5999.64|5999.64|5987.7|5987.7|0
1663680300000|2022-09-20 13:25:00|5990.48|5990.48|5992.88|5992.88|5993.12|5993.12|5989.26|5989.26|0
1663680600000|2022-09-20 13:30:00|5993.18|5993.18|5996.28|5996.28|5997.75|5997.75|5984.54|5984.54|0
1663680900000|2022-09-20 13:35:00|5996|5996|5993.23|5993.23|6007.76|6007.76|5992.19|5992.19|0
1663681200000|2022-09-20 13:40:00|5993.42|5993.42|5991.39|5991.39|5996.6|5996.6|5987.81|5987.81|0
1663681500000|2022-09-20 13:45:00|5991.32|5991.32|5993.47|5993.47|5999.31|5999.31|5988.77|5988.77|0
1663681800000|2022-09-20 13:50:00|5993.15|5993.15|5989.51|5989.51|5993.15|5993.15|5976.41|5976.41|0
1663682100000|2022-09-20 13:55:00|5989.7|5989.7|6003.54|6003.54|6009.94|6009.94|5989.7|5989.7|0
1663682400000|2022-09-20 14:00:00|6003.38|6003.38|6010.41|6010.41|6019.23|6019.23|6002.28|6002.28|0
1663682700000|2022-09-20 14:05:00|6010.34|6010.34|6033.45|6033.45|6033.45|6033.45|6010.34|6010.34|0
1663683000000|2022-09-20 14:10:00|6035.25|6035.25|6024.24|6024.24|6037.8|6037.8|6016.55|6016.55|0
1663683300000|2022-09-20 14:15:00|6024.27|6024.27|6023.86|6023.86|6033.22|6033.22|6018.9|6018.9|0
1663683600000|2022-09-20 14:20:00|6023.78|6023.78|6027.66|6027.66|6030.85|6030.85|6023.38|6023.38|0
1663683900000|2022-09-20 14:25:00|6027.59|6027.59|6022.69|6022.69|6029.72|6029.72|6021.08|6021.08|0
1663684200000|2022-09-20 14:30:00|6022.56|6022.56|6014.06|6014.06|6022.56|6022.56|6013.58|6013.58|0
1663684500000|2022-09-20 14:35:00|6014.18|6014.18|6003.86|6003.86|6016.48|6016.48|6003.86|6003.86|0
1663684800000|2022-09-20 14:40:00|6004.76|6004.76|6011.43|6011.43|6017.22|6017.22|6004.76|6004.76|0
1663685100000|2022-09-20 14:45:00|6011.24|6011.24|6008.71|6008.71|6011.24|6011.24|6004.16|6004.16|0
1663685400000|2022-09-20 14:50:00|6008.68|6008.68|6016.27|6016.27|6018.46|6018.46|6008.68|6008.68|0
1663685700000|2022-09-20 14:55:00|6016.14|6016.14|6016.81|6016.81|6017.74|6017.74|6012.26|6012.26|0
1663686000000|2022-09-20 15:00:00|6016.87|6016.87|6009.43|6009.43|6018.39|6018.39|6003.1|6003.1|0
1663686300000|2022-09-20 15:05:00|6009.8|6009.8|6025.7|6025.7|6027.11|6027.11|6009.65|6009.65|0
1663686600000|2022-09-20 15:10:00|6025.46|6025.46|6019.01|6019.01|6025.46|6025.46|6018.74|6018.74|0
1663686900000|2022-09-20 15:15:00|6018.95|6018.95|6021.52|6021.52|6023.72|6023.72|6015.4|6015.4|0
1663687200000|2022-09-20 15:20:00|6021.33|6021.33|6016.91|6016.91|6023.15|6023.15|6016.84|6016.84|0
1663687500000|2022-09-20 15:25:00|6016.76|6016.76|6017.53|6017.53|6021.26|6021.26|6012.9|6012.9|0
1663744500000|2022-09-21 07:15:00|5900.83|5900.83|5905.11|5905.11|5919.25|5919.25|5898.14|5898.14|0
1663744800000|2022-09-21 07:20:00|5904.67|5904.67|5876.41|5876.41|5904.92|5904.92|5874.82|5874.82|0
1663745100000|2022-09-21 07:25:00|5876.25|5876.25|5909.72|5909.72|5910.08|5910.08|5875.65|5875.65|0
1663745400000|2022-09-21 07:30:00|5909|5909|5917.16|5917.16|5917.48|5917.48|5902.86|5902.86|0
1663745700000|2022-09-21 07:35:00|5917.54|5917.54|5924.14|5924.14|5927.4|5927.4|5910.58|5910.58|0
1663746000000|2022-09-21 07:40:00|5923.76|5923.76|5921.22|5921.22|5927.17|5927.17|5917.32|5917.32|0
1663746300000|2022-09-21 07:45:00|5921.52|5921.52|5935.01|5935.01|5935.1|5935.1|5918.33|5918.33|0
1663746600000|2022-09-21 07:50:00|5934.88|5934.88|5928.55|5928.55|5939.92|5939.92|5928.55|5928.55|0
1663746900000|2022-09-21 07:55:00|5928.76|5928.76|5922.22|5922.22|5931.75|5931.75|5920.59|5920.59|0
1663747200000|2022-09-21 08:00:00|5922.47|5922.47|5924.02|5924.02|5930.81|5930.81|5920.34|5920.34|0
1663747500000|2022-09-21 08:05:00|5921.32|5921.32|5906.95|5906.95|5921.32|5921.32|5906.94|5906.94|0
1663747800000|2022-09-21 08:10:00|5907.02|5907.02|5901.48|5901.48|5907.77|5907.77|5901.48|5901.48|0
1663748100000|2022-09-21 08:15:00|5901.36|5901.36|5893.71|5893.71|5906.31|5906.31|5893.19|5893.19|0
1663748400000|2022-09-21 08:20:00|5892.63|5892.63|5904.87|5904.87|5908.12|5908.12|5890.6|5890.6|0
1663748700000|2022-09-21 08:25:00|5904.79|5904.79|5908.24|5908.24|5909.02|5909.02|5904.79|5904.79|0
1663749000000|2022-09-21 08:30:00|5907.34|5907.34|5903.69|5903.69|5908.22|5908.22|5901.35|5901.35|0
1663749300000|2022-09-21 08:35:00|5904.59|5904.59|5901.35|5901.35|5905.81|5905.81|5901.06|5901.06|0
1663749600000|2022-09-21 08:40:00|5902.43|5902.43|5908.81|5908.81|5908.81|5908.81|5902.36|5902.36|0
1663749900000|2022-09-21 08:45:00|5908.84|5908.84|5907.11|5907.11|5911.16|5911.16|5906.54|5906.54|0
1663750200000|2022-09-21 08:50:00|5906.88|5906.88|5900.09|5900.09|5907.53|5907.53|5898.93|5898.93|0
1663750500000|2022-09-21 08:55:00|5900.46|5900.46|5902.17|5902.17|5902.55|5902.55|5899.03|5899.03|0
1663750800000|2022-09-21 09:00:00|5900.92|5900.92|5889.52|5889.52|5900.92|5900.92|5888.21|5888.21|0
1663751100000|2022-09-21 09:05:00|5889.39|5889.39|5889.78|5889.78|5892.16|5892.16|5887.7|5887.7|0
1663751400000|2022-09-21 09:10:00|5889.07|5889.07|5885.84|5885.84|5889.64|5889.64|5885.84|5885.84|0
1663751700000|2022-09-21 09:15:00|5886.14|5886.14|5886.41|5886.41|5891.04|5891.04|5884.13|5884.13|0
1663752000000|2022-09-21 09:20:00|5886.6|5886.6|5892.23|5892.23|5893.41|5893.41|5886.47|5886.47|0
1663752300000|2022-09-21 09:25:00|5892.31|5892.31|5896.93|5896.93|5897.12|5897.12|5892.2|5892.2|0
1663752600000|2022-09-21 09:30:00|5897.1|5897.1|5907.84|5907.84|5908.37|5908.37|5895.44|5895.44|0
1663752900000|2022-09-21 09:35:00|5909.64|5909.64|5914.05|5914.05|5914.05|5914.05|5909.64|5909.64|0
1663753200000|2022-09-21 09:40:00|5914.65|5914.65|5917.61|5917.61|5919.6|5919.6|5914.5|5914.5|0
1663753500000|2022-09-21 09:45:00|5917.55|5917.55|5935.19|5935.19|5935.34|5935.34|5917.34|5917.34|0
1663753800000|2022-09-21 09:50:00|5933.39|5933.39|5950.08|5950.08|5950.08|5950.08|5932.19|5932.19|0
1663754100000|2022-09-21 09:55:00|5949.78|5949.78|5954.61|5954.61|5957.41|5957.41|5949.5|5949.5|0
1663754400000|2022-09-21 10:00:00|5954.35|5954.35|5929.39|5929.39|5958.21|5958.21|5929.39|5929.39|0
1663754700000|2022-09-21 10:05:00|5929.45|5929.45|5932.47|5932.47|5934.07|5934.07|5929.45|5929.45|0
1663755000000|2022-09-21 10:10:00|5932.53|5932.53|5929.87|5929.87|5932.71|5932.71|5929.42|5929.42|0
1663755300000|2022-09-21 10:15:00|5930.07|5930.07|5936.74|5936.74|5936.8|5936.8|5928.12|5928.12|0
1663755600000|2022-09-21 10:20:00|5936.81|5936.81|5936.42|5936.42|5940.48|5940.48|5936.41|5936.41|0
1663755900000|2022-09-21 10:25:00|5934.62|5934.62|5936.03|5936.03|5936.93|5936.93|5929.1|5929.1|0
1663756200000|2022-09-21 10:30:00|5936.29|5936.29|5929.82|5929.82|5936.29|5936.29|5929.54|5929.54|0
1663756500000|2022-09-21 10:35:00|5929.88|5929.88|5933.33|5933.33|5935.65|5935.65|5928.94|5928.94|0
1663756800000|2022-09-21 10:40:00|5933.4|5933.4|5939.03|5939.03|5939.03|5939.03|5933.4|5933.4|0
1663757100000|2022-09-21 10:45:00|5940.23|5940.23|5945.82|5945.82|5946.08|5946.08|5937.73|5937.73|0
1663757400000|2022-09-21 10:50:00|5944.92|5944.92|5947.49|5947.49|5948.16|5948.16|5944.92|5944.92|0
1663757700000|2022-09-21 10:55:00|5947.43|5947.43|5949|5949|5949.63|5949.63|5946.52|5946.52|0
1663758000000|2022-09-21 11:00:00|5949.47|5949.47|5945.92|5945.92|5956.41|5956.41|5945.02|5945.02|0
1663758300000|2022-09-21 11:05:00|5946.12|5946.12|5940.26|5940.26|5946.12|5946.12|5939.76|5939.76|0
1663758600000|2022-09-21 11:10:00|5942.06|5942.06|5935.09|5935.09|5942.06|5942.06|5935.09|5935.09|0
1663758900000|2022-09-21 11:15:00|5935.03|5935.03|5934.96|5934.96|5937.7|5937.7|5934.88|5934.88|0
1663759200000|2022-09-21 11:20:00|5935.04|5935.04|5934.2|5934.2|5935.63|5935.63|5932.68|5932.68|0
1663759500000|2022-09-21 11:25:00|5934.42|5934.42|5932.27|5932.27|5935.85|5935.85|5930.15|5930.15|0
1663759800000|2022-09-21 11:30:00|5931.38|5931.38|5929.18|5929.18|5931.51|5931.51|5927.88|5927.88|0
1663760100000|2022-09-21 11:35:00|5929.12|5929.12|5933.22|5933.22|5933.22|5933.22|5927.54|5927.54|0
1663760400000|2022-09-21 11:40:00|5933.08|5933.08|5941.61|5941.61|5941.61|5941.61|5933.06|5933.06|0
1663760700000|2022-09-21 11:45:00|5941.81|5941.81|5941.99|5941.99|5945.66|5945.66|5941.79|5941.79|0
1663761000000|2022-09-21 11:50:00|5942.29|5942.29|5941.85|5941.85|5943.74|5943.74|5940.4|5940.4|0
1663761300000|2022-09-21 11:55:00|5941.79|5941.79|5941.78|5941.78|5948.68|5948.68|5941.47|5941.47|0
1663761600000|2022-09-21 12:00:00|5941.97|5941.97|5943.24|5943.24|5943.91|5943.91|5938.46|5938.46|0
1663761900000|2022-09-21 12:05:00|5943.17|5943.17|5937.97|5937.97|5943.22|5943.22|5937.96|5937.96|0
1663762200000|2022-09-21 12:10:00|5937.99|5937.99|5921.51|5921.51|5937.99|5937.99|5918.28|5918.28|0
1663762500000|2022-09-21 12:15:00|5921.77|5921.77|5927.5|5927.5|5927.5|5927.5|5921.23|5921.23|0
1663762800000|2022-09-21 12:20:00|5927.88|5927.88|5934.18|5934.18|5934.18|5934.18|5927.44|5927.44|0
1663763100000|2022-09-21 12:25:00|5935.98|5935.98|5940.31|5940.31|5940.69|5940.69|5934.1|5934.1|0
1663763400000|2022-09-21 12:30:00|5940.04|5940.04|5949.12|5949.12|5950.38|5950.38|5939.01|5939.01|0
1663763700000|2022-09-21 12:35:00|5949.19|5949.19|5945.47|5945.47|5950.18|5950.18|5945.47|5945.47|0
1663764000000|2022-09-21 12:40:00|5945.39|5945.39|5940.49|5940.49|5945.39|5945.39|5937.91|5937.91|0
1663764300000|2022-09-21 12:45:00|5940.46|5940.46|5941.17|5941.17|5943.8|5943.8|5940.42|5940.42|0
1663764600000|2022-09-21 12:50:00|5940.98|5940.98|5938.96|5938.96|5941.14|5941.14|5934.29|5934.29|0
1663764900000|2022-09-21 12:55:00|5939.17|5939.17|5947.43|5947.43|5947.43|5947.43|5939.14|5939.14|0
1663765200000|2022-09-21 13:00:00|5947.71|5947.71|5946.24|5946.24|5948.12|5948.12|5942.88|5942.88|0
1663765500000|2022-09-21 13:05:00|5946.36|5946.36|5950.87|5950.87|5952.47|5952.47|5946.2|5946.2|0
1663765800000|2022-09-21 13:10:00|5950.92|5950.92|5946.96|5946.96|5953.19|5953.19|5946.36|5946.36|0
1663766100000|2022-09-21 13:15:00|5947.17|5947.17|5953.68|5953.68|5955.75|5955.75|5946.68|5946.68|0
1663766400000|2022-09-21 13:20:00|5953.49|5953.49|5952.79|5952.79|5957.98|5957.98|5951.02|5951.02|0
1663766700000|2022-09-21 13:25:00|5952.86|5952.86|5957.23|5957.23|5957.75|5957.75|5951.37|5951.37|0
1663767000000|2022-09-21 13:30:00|5957.36|5957.36|5922.64|5922.64|5957.47|5957.47|5922.53|5922.53|0
1663767300000|2022-09-21 13:35:00|5922.67|5922.67|5918.15|5918.15|5924.26|5924.26|5911.58|5911.58|0
1663767600000|2022-09-21 13:40:00|5917.95|5917.95|5917.27|5917.27|5920.69|5920.69|5913.79|5913.79|0
1663767900000|2022-09-21 13:45:00|5917.34|5917.34|5918.19|5918.19|5926.44|5926.44|5911.19|5911.19|0
1663768200000|2022-09-21 13:50:00|5918.29|5918.29|5904.51|5904.51|5922.24|5922.24|5904.2|5904.2|0
1663768500000|2022-09-21 13:55:00|5904.13|5904.13|5893.26|5893.26|5904.51|5904.51|5893.03|5893.03|0
1663768800000|2022-09-21 14:00:00|5893.32|5893.32|5873.87|5873.87|5893.32|5893.32|5870.14|5870.14|0
1663769100000|2022-09-21 14:05:00|5872.97|5872.97|5859.47|5859.47|5873.53|5873.53|5852.36|5852.36|0
1663769400000|2022-09-21 14:10:00|5859.53|5859.53|5864.72|5864.72|5864.99|5864.99|5856.07|5856.07|0
1663769700000|2022-09-21 14:15:00|5864.59|5864.59|5855.04|5855.04|5864.59|5864.59|5855.04|5855.04|0
1663770000000|2022-09-21 14:20:00|5855.17|5855.17|5867.73|5867.73|5867.84|5867.84|5852.82|5852.82|0
1663770300000|2022-09-21 14:25:00|5867.54|5867.54|5887.11|5887.11|5887.29|5887.29|5866.49|5866.49|0
1663770600000|2022-09-21 14:30:00|5886.9|5886.9|5878.13|5878.13|5887.53|5887.53|5874.46|5874.46|0
1663770900000|2022-09-21 14:35:00|5878.24|5878.24|5884.16|5884.16|5884.16|5884.16|5878.24|5878.24|0
1663771200000|2022-09-21 14:40:00|5884.36|5884.36|5881.27|5881.27|5887.46|5887.46|5879.01|5879.01|0
1663771500000|2022-09-21 14:45:00|5881.09|5881.09|5874.68|5874.68|5887.73|5887.73|5874.28|5874.28|0
1663771800000|2022-09-21 14:50:00|5874.56|5874.56|5874.92|5874.92|5877.26|5877.26|5870.79|5870.79|0
1663772100000|2022-09-21 14:55:00|5875.54|5875.54|5890.88|5890.88|5890.88|5890.88|5874.86|5874.86|0
1663772400000|2022-09-21 15:00:00|5890.99|5890.99|5901.38|5901.38|5905.62|5905.62|5890.99|5890.99|0
1663772700000|2022-09-21 15:05:00|5900.48|5900.48|5894.78|5894.78|5900.48|5900.48|5893.23|5893.23|0
1663773000000|2022-09-21 15:10:00|5894.84|5894.84|5906.79|5906.79|5906.88|5906.88|5894.02|5894.02|0
1663773300000|2022-09-21 15:15:00|5906.98|5906.98|5908.43|5908.43|5911.26|5911.26|5906.98|5906.98|0
1663773600000|2022-09-21 15:20:00|5908.27|5908.27|5908.01|5908.01|5908.84|5908.84|5904.5|5904.5|0
1663773900000|2022-09-21 15:25:00|5908.24|5908.24|5910.38|5910.38|5914.56|5914.56|5907.91|5907.91|0
1663830900000|2022-09-22 07:15:00|5778.85|5778.85|5778.1|5778.1|5781.82|5781.82|5772.03|5772.03|0
1663831200000|2022-09-22 07:20:00|5777.87|5777.87|5779.04|5779.04|5783.38|5783.38|5769.23|5769.23|0
1663831500000|2022-09-22 07:25:00|5778.1|5778.1|5782.32|5782.32|5786.02|5786.02|5776.38|5776.38|0
1663831800000|2022-09-22 07:30:00|5782.14|5782.14|5789.87|5789.87|5790.51|5790.51|5773.88|5773.88|0
1663832100000|2022-09-22 07:35:00|5789.93|5789.93|5786.21|5786.21|5791.43|5791.43|5776.53|5776.53|0
1663832400000|2022-09-22 07:40:00|5786.59|5786.59|5790.18|5790.18|5791.26|5791.26|5781.67|5781.67|0
1663832700000|2022-09-22 07:45:00|5790.41|5790.41|5801.02|5801.02|5801.02|5801.02|5786.01|5786.01|0
1663833000000|2022-09-22 07:50:00|5801.63|5801.63|5804.52|5804.52|5812.08|5812.08|5801.48|5801.48|0
1663833300000|2022-09-22 07:55:00|5803.96|5803.96|5798.35|5798.35|5804.78|5804.78|5795.43|5795.43|0
1663833600000|2022-09-22 08:00:00|5797.63|5797.63|5808.78|5808.78|5808.78|5808.78|5795.02|5795.02|0
1663833900000|2022-09-22 08:05:00|5809.47|5809.47|5809.61|5809.61|5817.45|5817.45|5807.68|5807.68|0
1663834200000|2022-09-22 08:10:00|5809.84|5809.84|5813.3|5813.3|5814.97|5814.97|5809.84|5809.84|0
1663834500000|2022-09-22 08:15:00|5813.15|5813.15|5815.03|5815.03|5820|5820|5813.15|5813.15|0
1663834800000|2022-09-22 08:20:00|5814.62|5814.62|5815.25|5815.25|5818.86|5818.86|5814.43|5814.43|0
1663835100000|2022-09-22 08:25:00|5814.89|5814.89|5806.64|5806.64|5817.17|5817.17|5806.64|5806.64|0
1663835400000|2022-09-22 08:30:00|5806.34|5806.34|5803.77|5803.77|5809.64|5809.64|5802.33|5802.33|0
1663835700000|2022-09-22 08:35:00|5804.15|5804.15|5813.27|5813.27|5814.47|5814.47|5803.68|5803.68|0
1663836000000|2022-09-22 08:40:00|5812.9|5812.9|5820.54|5820.54|5820.54|5820.54|5811.09|5811.09|0
1663836300000|2022-09-22 08:45:00|5821.14|5821.14|5808.88|5808.88|5824.46|5824.46|5808.05|5808.05|0
1663836600000|2022-09-22 08:50:00|5809.07|5809.07|5801.62|5801.62|5812.79|5812.79|5801.56|5801.56|0
1663836900000|2022-09-22 08:55:00|5801.03|5801.03|5803.73|5803.73|5803.73|5803.73|5797.75|5797.75|0
1663837200000|2022-09-22 09:00:00|5803.48|5803.48|5798.34|5798.34|5803.67|5803.67|5796.59|5796.59|0
1663837500000|2022-09-22 09:05:00|5798.64|5798.64|5795.29|5795.29|5799.54|5799.54|5791.25|5791.25|0
1663837800000|2022-09-22 09:10:00|5794.83|5794.83|5795.89|5795.89|5796.27|5796.27|5787.29|5787.29|0
1663838100000|2022-09-22 09:15:00|5795.94|5795.94|5788.98|5788.98|5796.9|5796.9|5788.21|5788.21|0
1663838400000|2022-09-22 09:20:00|5788.62|5788.62|5784.94|5784.94|5792.35|5792.35|5784.94|5784.94|0
1663838700000|2022-09-22 09:25:00|5785.14|5785.14|5793.24|5793.24|5794.17|5794.17|5785.08|5785.08|0
1663839000000|2022-09-22 09:30:00|5793.2|5793.2|5797.28|5797.28|5797.36|5797.36|5792.62|5792.62|0
1663839300000|2022-09-22 09:35:00|5797.1|5797.1|5790.01|5790.01|5797.83|5797.83|5790.01|5790.01|0
1663839600000|2022-09-22 09:40:00|5789.68|5789.68|5783.38|5783.38|5789.88|5789.88|5782.69|5782.69|0
1663839900000|2022-09-22 09:45:00|5783.86|5783.86|5791.96|5791.96|5792.01|5792.01|5783.86|5783.86|0
1663840200000|2022-09-22 09:50:00|5792.15|5792.15|5795.07|5795.07|5795.07|5795.07|5788.6|5788.6|0
1663840500000|2022-09-22 09:55:00|5795.44|5795.44|5801.97|5801.97|5801.97|5801.97|5794.09|5794.09|0
1663840800000|2022-09-22 10:00:00|5802.18|5802.18|5798.4|5798.4|5803.69|5803.69|5798.4|5798.4|0
1663841100000|2022-09-22 10:05:00|5798.63|5798.63|5800.65|5800.65|5803.47|5803.47|5797.95|5797.95|0
1663841400000|2022-09-22 10:10:00|5800.27|5800.27|5790.64|5790.64|5800.27|5800.27|5790.64|5790.64|0
1663841700000|2022-09-22 10:15:00|5790.2|5790.2|5789.66|5789.66|5790.2|5790.2|5787.99|5787.99|0
1663842000000|2022-09-22 10:20:00|5789.86|5789.86|5791.79|5791.79|5791.85|5791.85|5789.61|5789.61|0
1663842300000|2022-09-22 10:25:00|5792.61|5792.61|5790.03|5790.03|5792.61|5792.61|5789.41|5789.41|0
1663842600000|2022-09-22 10:30:00|5790.22|5790.22|5784.62|5784.62|5793.89|5793.89|5783.66|5783.66|0
1663842900000|2022-09-22 10:35:00|5784.83|5784.83|5781.98|5781.98|5784.83|5784.83|5780.58|5780.58|0
1663843200000|2022-09-22 10:40:00|5781.8|5781.8|5777.83|5777.83|5781.95|5781.95|5777.83|5777.83|0
1663843500000|2022-09-22 10:45:00|5778.55|5778.55|5765.72|5765.72|5779.42|5779.42|5765.14|5765.14|0
1663843800000|2022-09-22 10:50:00|5765.41|5765.41|5766.42|5766.42|5766.56|5766.56|5763.15|5763.15|0
1663844100000|2022-09-22 10:55:00|5766.5|5766.5|5767.8|5767.8|5768.02|5768.02|5762.75|5762.75|0
1663844400000|2022-09-22 11:00:00|5767.83|5767.83|5785.94|5785.94|5791.43|5791.43|5767.83|5767.83|0
1663844700000|2022-09-22 11:05:00|5783.78|5783.78|5770.76|5770.76|5784.25|5784.25|5767.91|5767.91|0
1663845000000|2022-09-22 11:10:00|5770.4|5770.4|5769.93|5769.93|5774.59|5774.59|5769.93|5769.93|0
1663845300000|2022-09-22 11:15:00|5770.59|5770.59|5770.37|5770.37|5773.32|5773.32|5769.26|5769.26|0
1663845600000|2022-09-22 11:20:00|5770.06|5770.06|5770.63|5770.63|5771.26|5771.26|5766.76|5766.76|0
1663845900000|2022-09-22 11:25:00|5770.48|5770.48|5765.14|5765.14|5770.66|5770.66|5764.75|5764.75|0
1663846200000|2022-09-22 11:30:00|5763.7|5763.7|5759.35|5759.35|5764.88|5764.88|5759.12|5759.12|0
1663846500000|2022-09-22 11:35:00|5759.16|5759.16|5758.94|5758.94|5764.11|5764.11|5757.09|5757.09|0
1663846800000|2022-09-22 11:40:00|5759.26|5759.26|5777.5|5777.5|5778.02|5778.02|5759.03|5759.03|0
1663847100000|2022-09-22 11:45:00|5777.65|5777.65|5778.98|5778.98|5779.25|5779.25|5771.07|5771.07|0
1663847400000|2022-09-22 11:50:00|5777.9|5777.9|5786.07|5786.07|5786.07|5786.07|5776.49|5776.49|0
1663847700000|2022-09-22 11:55:00|5786.43|5786.43|5797.45|5797.45|5799.95|5799.95|5786.07|5786.07|0
1663848000000|2022-09-22 12:00:00|5797.75|5797.75|5796.63|5796.63|5797.75|5797.75|5792.56|5792.56|0
1663848300000|2022-09-22 12:05:00|5796.37|5796.37|5794.54|5794.54|5796.37|5796.37|5791.51|5791.51|0
1663848600000|2022-09-22 12:10:00|5794.59|5794.59|5808.24|5808.24|5808.66|5808.66|5794.59|5794.59|0
1663848900000|2022-09-22 12:15:00|5808.8|5808.8|5802.56|5802.56|5810.59|5810.59|5801.96|5801.96|0
1663849200000|2022-09-22 12:20:00|5802.75|5802.75|5801.76|5801.76|5803.13|5803.13|5800.74|5800.74|0
1663849500000|2022-09-22 12:25:00|5801.91|5801.91|5805.7|5805.7|5806.31|5806.31|5801.63|5801.63|0
1663849800000|2022-09-22 12:30:00|5805.51|5805.51|5794.26|5794.26|5805.51|5805.51|5792.91|5792.91|0
1663850100000|2022-09-22 12:35:00|5794.16|5794.16|5803.12|5803.12|5808.89|5808.89|5793.33|5793.33|0
1663850400000|2022-09-22 12:40:00|5802.79|5802.79|5800.24|5800.24|5803.45|5803.45|5799.1|5799.1|0
1663850700000|2022-09-22 12:45:00|5800.33|5800.33|5813.22|5813.22|5815.02|5815.02|5800.01|5800.01|0
1663851000000|2022-09-22 12:50:00|5813.26|5813.26|5811.62|5811.62|5818.51|5818.51|5810.43|5810.43|0
1663851300000|2022-09-22 12:55:00|5811.43|5811.43|5804.9|5804.9|5814.51|5814.51|5804.9|5804.9|0
1663851600000|2022-09-22 13:00:00|5804.75|5804.75|5800.06|5800.06|5806.41|5806.41|5800.06|5800.06|0
1663851900000|2022-09-22 13:05:00|5799.9|5799.9|5811.43|5811.43|5811.43|5811.43|5799.09|5799.09|0
1663852200000|2022-09-22 13:10:00|5811.64|5811.64|5810.2|5810.2|5811.64|5811.64|5807.44|5807.44|0
1663852500000|2022-09-22 13:15:00|5810.46|5810.46|5809.84|5809.84|5814.58|5814.58|5809.75|5809.75|0
1663852800000|2022-09-22 13:20:00|5809.37|5809.37|5808.05|5808.05|5811.24|5811.24|5801.44|5801.44|0
1663853100000|2022-09-22 13:25:00|5808.11|5808.11|5800.04|5800.04|5808.44|5808.44|5798.92|5798.92|0
1663853400000|2022-09-22 13:30:00|5800.11|5800.11|5803.37|5803.37|5807.53|5807.53|5798.31|5798.31|0
1663853700000|2022-09-22 13:35:00|5802.54|5802.54|5801.95|5801.95|5803.99|5803.99|5795.98|5795.98|0
1663854000000|2022-09-22 13:40:00|5801.97|5801.97|5792.2|5792.2|5803.2|5803.2|5787.63|5787.63|0
1663854300000|2022-09-22 13:45:00|5792.57|5792.57|5776.77|5776.77|5792.57|5792.57|5776.41|5776.41|0
1663854600000|2022-09-22 13:50:00|5776.58|5776.58|5760.06|5760.06|5778.37|5778.37|5756.6|5756.6|0
1663854900000|2022-09-22 13:55:00|5759.93|5759.93|5758.43|5758.43|5763.88|5763.88|5756.33|5756.33|0
1663855200000|2022-09-22 14:00:00|5757.68|5757.68|5756.54|5756.54|5757.68|5757.68|5750.3|5750.3|0
1663855500000|2022-09-22 14:05:00|5756.47|5756.47|5753.52|5753.52|5759.24|5759.24|5750.97|5750.97|0
1663855800000|2022-09-22 14:10:00|5753.71|5753.71|5752.18|5752.18|5753.71|5753.71|5736.11|5736.11|0
1663856100000|2022-09-22 14:15:00|5752.44|5752.44|5732.58|5732.58|5753.71|5753.71|5731.56|5731.56|0
1663856400000|2022-09-22 14:20:00|5732.94|5732.94|5728.46|5728.46|5741.79|5741.79|5726.11|5726.11|0
1663856700000|2022-09-22 14:25:00|5728.49|5728.49|5743.14|5743.14|5743.97|5743.97|5728.2|5728.2|0
1663857000000|2022-09-22 14:30:00|5743.36|5743.36|5741.25|5741.25|5749.18|5749.18|5736.54|5736.54|0
1663857300000|2022-09-22 14:35:00|5741.97|5741.97|5743.29|5743.29|5744.04|5744.04|5739.68|5739.68|0
1663857600000|2022-09-22 14:40:00|5743.49|5743.49|5737.99|5737.99|5747.6|5747.6|5733.75|5733.75|0
1663857900000|2022-09-22 14:45:00|5737.86|5737.86|5736.39|5736.39|5740|5740|5730.56|5730.56|0
1663858200000|2022-09-22 14:50:00|5735.67|5735.67|5731.89|5731.89|5735.67|5735.67|5729.85|5729.85|0
1663858500000|2022-09-22 14:55:00|5730.81|5730.81|5732.79|5732.79|5733.47|5733.47|5728.12|5728.12|0
1663858800000|2022-09-22 15:00:00|5732.7|5732.7|5722.09|5722.09|5732.7|5732.7|5722.09|5722.09|0
1663859100000|2022-09-22 15:05:00|5721.79|5721.79|5731.4|5731.4|5731.93|5731.93|5718.5|5718.5|0
1663859400000|2022-09-22 15:10:00|5731.26|5731.26|5725.57|5725.57|5731.26|5731.26|5720.88|5720.88|0
1663859700000|2022-09-22 15:15:00|5724.85|5724.85|5717.24|5717.24|5725.05|5725.05|5717.24|5717.24|0
1663860000000|2022-09-22 15:20:00|5717.3|5717.3|5717.3|5717.3|5720.48|5720.48|5713.94|5713.94|0
1663860300000|2022-09-22 15:25:00|5716.58|5716.58|5707.55|5707.55|5719.16|5719.16|5703.36|5703.36|0
1663917300000|2022-09-23 07:15:00|5671.62|5671.62|5680.14|5680.14|5681.04|5681.04|5664.32|5664.32|0
1663917600000|2022-09-23 07:20:00|5679.97|5679.97|5680.23|5680.23|5680.23|5680.23|5670.06|5670.06|0
1663917900000|2022-09-23 07:25:00|5679.54|5679.54|5690.67|5690.67|5695.56|5695.56|5679.54|5679.54|0
1663918200000|2022-09-23 07:30:00|5688.57|5688.57|5677.44|5677.44|5688.77|5688.77|5674.39|5674.39|0
1663918500000|2022-09-23 07:35:00|5677.52|5677.52|5681.27|5681.27|5681.48|5681.48|5672.88|5672.88|0
1663918800000|2022-09-23 07:40:00|5681.46|5681.46|5691.7|5691.7|5693.97|5693.97|5681.39|5681.39|0
1663919100000|2022-09-23 07:45:00|5692.6|5692.6|5711.06|5711.06|5715.42|5715.42|5691.95|5691.95|0
1663919400000|2022-09-23 07:50:00|5711.66|5711.66|5703.59|5703.59|5716.25|5716.25|5703.59|5703.59|0
1663919700000|2022-09-23 07:55:00|5703.4|5703.4|5697.44|5697.44|5703.47|5703.47|5695.23|5695.23|0
1663920000000|2022-09-23 08:00:00|5697.6|5697.6|5698.72|5698.72|5700.02|5700.02|5694.01|5694.01|0
1663920300000|2022-09-23 08:05:00|5698.88|5698.88|5690.33|5690.33|5698.88|5698.88|5688.82|5688.82|0
1663920600000|2022-09-23 08:10:00|5690.94|5690.94|5681.78|5681.78|5692.86|5692.86|5680.64|5680.64|0
1663920900000|2022-09-23 08:15:00|5681.71|5681.71|5681.25|5681.25|5681.71|5681.71|5672.63|5672.63|0
1663921200000|2022-09-23 08:20:00|5681.06|5681.06|5677.2|5677.2|5681.06|5681.06|5675.22|5675.22|0
1663921500000|2022-09-23 08:25:00|5677.5|5677.5|5670.74|5670.74|5677.5|5677.5|5670.67|5670.67|0
1663921800000|2022-09-23 08:30:00|5670.94|5670.94|5686.18|5686.18|5687.55|5687.55|5670.94|5670.94|0
1663922100000|2022-09-23 08:35:00|5686.31|5686.31|5688.94|5688.94|5690.47|5690.47|5684.94|5684.94|0
1663922400000|2022-09-23 08:40:00|5688.89|5688.89|5681.12|5681.12|5688.89|5688.89|5678.05|5678.05|0
1663922700000|2022-09-23 08:45:00|5681.07|5681.07|5675.15|5675.15|5681.53|5681.53|5674.94|5674.94|0
1663923000000|2022-09-23 08:50:00|5675.09|5675.09|5678.76|5678.76|5682.38|5682.38|5673.87|5673.87|0
1663923300000|2022-09-23 08:55:00|5678.88|5678.88|5674.06|5674.06|5682.28|5682.28|5673.53|5673.53|0
1663923600000|2022-09-23 09:00:00|5673.86|5673.86|5669.59|5669.59|5677.39|5677.39|5668.33|5668.33|0
1663923900000|2022-09-23 09:05:00|5669.69|5669.69|5656.73|5656.73|5669.69|5669.69|5656.73|5656.73|0
1663924200000|2022-09-23 09:10:00|5656.59|5656.59|5659.69|5659.69|5661.39|5661.39|5655.82|5655.82|0
1663924500000|2022-09-23 09:15:00|5659.88|5659.88|5656.98|5656.98|5660.29|5660.29|5654.48|5654.48|0
1663924800000|2022-09-23 09:20:00|5656.76|5656.76|5657.93|5657.93|5658.92|5658.92|5653.27|5653.27|0
1663925100000|2022-09-23 09:25:00|5658.12|5658.12|5654.6|5654.6|5660.43|5660.43|5652.75|5652.75|0
1663925400000|2022-09-23 09:30:00|5653.99|5653.99|5646.68|5646.68|5655.12|5655.12|5644.01|5644.01|0
1663925700000|2022-09-23 09:35:00|5646.64|5646.64|5634.37|5634.37|5647.38|5647.38|5634.37|5634.37|0
1663926000000|2022-09-23 09:40:00|5634.56|5634.56|5624.04|5624.04|5637.92|5637.92|5620.85|5620.85|0
1663926300000|2022-09-23 09:45:00|5624.76|5624.76|5640.01|5640.01|5640.07|5640.07|5624.76|5624.76|0
1663926600000|2022-09-23 09:50:00|5639.85|5639.85|5637.09|5637.09|5641.88|5641.88|5635.45|5635.45|0
1663926900000|2022-09-23 09:55:00|5638.17|5638.17|5648.14|5648.14|5649.78|5649.78|5637.45|5637.45|0
1663927200000|2022-09-23 10:00:00|5648.37|5648.37|5645.73|5645.73|5650.5|5650.5|5644.34|5644.34|0
1663927500000|2022-09-23 10:05:00|5645.37|5645.37|5653.61|5653.61|5654.24|5654.24|5644.95|5644.95|0
1663927800000|2022-09-23 10:10:00|5653.25|5653.25|5644.46|5644.46|5653.25|5653.25|5643.6|5643.6|0
1663928100000|2022-09-23 10:15:00|5644.4|5644.4|5646.68|5646.68|5648.09|5648.09|5642.64|5642.64|0
1663928400000|2022-09-23 10:20:00|5646.75|5646.75|5633.37|5633.37|5648.59|5648.59|5632.93|5632.93|0
1663928700000|2022-09-23 10:25:00|5633.36|5633.36|5626.28|5626.28|5633.36|5633.36|5624.53|5624.53|0
1663929000000|2022-09-23 10:30:00|5626.2|5626.2|5615.25|5615.25|5626.2|5626.2|5615.25|5615.25|0
1663929300000|2022-09-23 10:35:00|5615.11|5615.11|5627.9|5627.9|5628.3|5628.3|5612.49|5612.49|0
1663929600000|2022-09-23 10:40:00|5627.54|5627.54|5621.75|5621.75|5627.54|5627.54|5619.42|5619.42|0
1663929900000|2022-09-23 10:45:00|5621.89|5621.89|5629.65|5629.65|5629.65|5629.65|5621.89|5621.89|0
1663930200000|2022-09-23 10:50:00|5629.71|5629.71|5622.64|5622.64|5632.73|5632.73|5622.64|5622.64|0
1663930500000|2022-09-23 10:55:00|5622.4|5622.4|5608.51|5608.51|5622.4|5622.4|5608.51|5608.51|0
1663930800000|2022-09-23 11:00:00|5608.48|5608.48|5588.98|5588.98|5612.96|5612.96|5588.98|5588.98|0
1663931100000|2022-09-23 11:05:00|5589.57|5589.57|5583.32|5583.32|5590.58|5590.58|5582.6|5582.6|0
1663931400000|2022-09-23 11:10:00|5583.22|5583.22|5578.29|5578.29|5583.58|5583.58|5577.51|5577.51|0
1663931700000|2022-09-23 11:15:00|5578.65|5578.65|5567.42|5567.42|5579.04|5579.04|5565.78|5565.78|0
1663932000000|2022-09-23 11:20:00|5567.31|5567.31|5572.59|5572.59|5574.31|5574.31|5562.72|5562.72|0
1663932300000|2022-09-23 11:25:00|5572.4|5572.4|5587.74|5587.74|5587.74|5587.74|5567.76|5567.76|0
1663932600000|2022-09-23 11:30:00|5587.94|5587.94|5583.05|5583.05|5589.3|5589.3|5577.64|5577.64|0
1663932900000|2022-09-23 11:35:00|5582.33|5582.33|5570.95|5570.95|5582.33|5582.33|5569.63|5569.63|0
1663933200000|2022-09-23 11:40:00|5570.76|5570.76|5559.64|5559.64|5570.76|5570.76|5559.64|5559.64|0
1663933500000|2022-09-23 11:45:00|5559.58|5559.58|5556.98|5556.98|5560.01|5560.01|5553|5553|0
1663933800000|2022-09-23 11:50:00|5556.85|5556.85|5557.61|5557.61|5562.2|5562.2|5556.85|5556.85|0
1663934100000|2022-09-23 11:55:00|5557.42|5557.42|5561.02|5561.02|5561.02|5561.02|5556.1|5556.1|0
1663934400000|2022-09-23 12:00:00|5560.94|5560.94|5562.71|5562.71|5562.71|5562.71|5558.67|5558.67|0
1663934700000|2022-09-23 12:05:00|5562.56|5562.56|5564.99|5564.99|5565.86|5565.86|5557.26|5557.26|0
1663935000000|2022-09-23 12:10:00|5565.12|5565.12|5567.95|5567.95|5568.53|5568.53|5563.76|5563.76|0
1663935300000|2022-09-23 12:15:00|5569.03|5569.03|5564.17|5564.17|5571.07|5571.07|5562.5|5562.5|0
1663935600000|2022-09-23 12:20:00|5564.44|5564.44|5575.77|5575.77|5578.75|5578.75|5562.46|5562.46|0
1663935900000|2022-09-23 12:25:00|5575.84|5575.84|5583.23|5583.23|5584.47|5584.47|5575.84|5575.84|0
1663936200000|2022-09-23 12:30:00|5583.35|5583.35|5577.28|5577.28|5585.81|5585.81|5570.19|5570.19|0
1663936500000|2022-09-23 12:35:00|5577.13|5577.13|5570.55|5570.55|5581.83|5581.83|5568.19|5568.19|0
1663936800000|2022-09-23 12:40:00|5570.7|5570.7|5578.37|5578.37|5578.81|5578.81|5569.88|5569.88|0
1663937100000|2022-09-23 12:45:00|5579.09|5579.09|5576.95|5576.95|5580.71|5580.71|5575.61|5575.61|0
1663937400000|2022-09-23 12:50:00|5576.5|5576.5|5582.06|5582.06|5582.06|5582.06|5571.69|5571.69|0
1663937700000|2022-09-23 12:55:00|5582.26|5582.26|5579.6|5579.6|5585.02|5585.02|5578.95|5578.95|0
1663938000000|2022-09-23 13:00:00|5580.04|5580.04|5591.85|5591.85|5592.57|5592.57|5572.94|5572.94|0
1663938300000|2022-09-23 13:05:00|5591.95|5591.95|5602.9|5602.9|5604.66|5604.66|5590.21|5590.21|0
1663938600000|2022-09-23 13:10:00|5603.97|5603.97|5609.01|5609.01|5610.39|5610.39|5603.97|5603.97|0
1663938900000|2022-09-23 13:15:00|5609.73|5609.73|5600.99|5600.99|5612.08|5612.08|5594.71|5594.71|0
1663939200000|2022-09-23 13:20:00|5601.02|5601.02|5599.48|5599.48|5607.14|5607.14|5596.93|5596.93|0
1663939500000|2022-09-23 13:25:00|5599.42|5599.42|5600.24|5600.24|5602.39|5602.39|5595.44|5595.44|0
1663939800000|2022-09-23 13:30:00|5600.3|5600.3|5595.11|5595.11|5605.74|5605.74|5582.32|5582.32|0
1663940100000|2022-09-23 13:35:00|5594.92|5594.92|5583|5583|5601.46|5601.46|5581.11|5581.11|0
1663940400000|2022-09-23 13:40:00|5583.7|5583.7|5579.34|5579.34|5587.96|5587.96|5574.76|5574.76|0
1663940700000|2022-09-23 13:45:00|5578.05|5578.05|5576.3|5576.3|5585.66|5585.66|5573.57|5573.57|0
1663941000000|2022-09-23 13:50:00|5576.66|5576.66|5575.69|5575.69|5581.22|5581.22|5572.13|5572.13|0
1663941300000|2022-09-23 13:55:00|5576.12|5576.12|5561.66|5561.66|5579.16|5579.16|5559.77|5559.77|0
1663941600000|2022-09-23 14:00:00|5562.04|5562.04|5572.62|5572.62|5573.46|5573.46|5561.32|5561.32|0
1663941900000|2022-09-23 14:05:00|5572.72|5572.72|5576.94|5576.94|5576.94|5576.94|5567.4|5567.4|0
1663942200000|2022-09-23 14:10:00|5576.28|5576.28|5582.07|5582.07|5586.25|5586.25|5576.09|5576.09|0
1663942500000|2022-09-23 14:15:00|5581.69|5581.69|5583.62|5583.62|5583.62|5583.62|5576.13|5576.13|0
1663942800000|2022-09-23 14:20:00|5583.92|5583.92|5585.43|5585.43|5585.97|5585.97|5576.2|5576.2|0
1663943100000|2022-09-23 14:25:00|5585.37|5585.37|5603.16|5603.16|5604.87|5604.87|5583.95|5583.95|0
1663943400000|2022-09-23 14:30:00|5603.1|5603.1|5595.06|5595.06|5605.29|5605.29|5595.06|5595.06|0
1663943700000|2022-09-23 14:35:00|5595.09|5595.09|5590.73|5590.73|5596.08|5596.08|5582.71|5582.71|0
1663944000000|2022-09-23 14:40:00|5591.11|5591.11|5592.05|5592.05|5594|5594|5586.97|5586.97|0
1663944300000|2022-09-23 14:45:00|5591.92|5591.92|5590.1|5590.1|5596.64|5596.64|5590.1|5590.1|0
1663944600000|2022-09-23 14:50:00|5590.03|5590.03|5597.54|5597.54|5599.16|5599.16|5590.03|5590.03|0
1663944900000|2022-09-23 14:55:00|5597.31|5597.31|5593.06|5593.06|5597.44|5597.44|5589.7|5589.7|0
1663945200000|2022-09-23 15:00:00|5591.98|5591.98|5584.56|5584.56|5591.98|5591.98|5576.59|5576.59|0
1663945500000|2022-09-23 15:05:00|5584.86|5584.86|5589.93|5589.93|5594.99|5594.99|5584.86|5584.86|0
1663945800000|2022-09-23 15:10:00|5589.81|5589.81|5587.83|5587.83|5595.96|5595.96|5587.77|5587.77|0
1663946100000|2022-09-23 15:15:00|5587.1|5587.1|5600.4|5600.4|5600.48|5600.48|5586.13|5586.13|0
1663946400000|2022-09-23 15:20:00|5600.1|5600.1|5605.24|5605.24|5605.45|5605.45|5598.67|5598.67|0
1663946700000|2022-09-23 15:25:00|5604.52|5604.52|5592.48|5592.48|5605.6|5605.6|5592.48|5592.48|0
1664176500000|2022-09-26 07:15:00|5618.23|5618.23|5632.13|5632.13|5634.29|5634.29|5601.21|5601.21|0
1664176800000|2022-09-26 07:20:00|5631.9|5631.9|5667.91|5667.91|5674.48|5674.48|5631.04|5631.04|0
1664177100000|2022-09-26 07:25:00|5667.53|5667.53|5656.27|5656.27|5667.53|5667.53|5655.97|5655.97|0
1664177400000|2022-09-26 07:30:00|5656.39|5656.39|5661.5|5661.5|5669.55|5669.55|5652.74|5652.74|0
1664177700000|2022-09-26 07:35:00|5661.52|5661.52|5665.92|5665.92|5671.5|5671.5|5657.72|5657.72|0
1664178000000|2022-09-26 07:40:00|5665.73|5665.73|5666.42|5666.42|5674.83|5674.83|5664.57|5664.57|0
1664178300000|2022-09-26 07:45:00|5666.23|5666.23|5664.73|5664.73|5667.54|5667.54|5660.08|5660.08|0
1664178600000|2022-09-26 07:50:00|5664.91|5664.91|5660.78|5660.78|5677.61|5677.61|5660.36|5660.36|0
1664178900000|2022-09-26 07:55:00|5660.62|5660.62|5660.05|5660.05|5667.72|5667.72|5659.05|5659.05|0
1664179200000|2022-09-26 08:00:00|5660.21|5660.21|5656.75|5656.75|5660.78|5660.78|5652.96|5652.96|0
1664179500000|2022-09-26 08:05:00|5657.65|5657.65|5651.71|5651.71|5664.52|5664.52|5649.65|5649.65|0
1664179800000|2022-09-26 08:10:00|5651.64|5651.64|5652.61|5652.61|5657.61|5657.61|5647.83|5647.83|0
1664180100000|2022-09-26 08:15:00|5652.38|5652.38|5635.47|5635.47|5652.38|5652.38|5631.41|5631.41|0
1664180400000|2022-09-26 08:20:00|5636.04|5636.04|5650.45|5650.45|5650.68|5650.68|5636.04|5636.04|0
1664180700000|2022-09-26 08:25:00|5650.4|5650.4|5659.56|5659.56|5660.29|5660.29|5650.35|5650.35|0
1664181000000|2022-09-26 08:30:00|5660.2|5660.2|5653.11|5653.11|5664.16|5664.16|5653.11|5653.11|0
1664181300000|2022-09-26 08:35:00|5652.89|5652.89|5643.9|5643.9|5654.4|5654.4|5643.46|5643.46|0
1664181600000|2022-09-26 08:40:00|5643.53|5643.53|5645.79|5645.79|5647.65|5647.65|5633.16|5633.16|0
1664181900000|2022-09-26 08:45:00|5645.65|5645.65|5646.45|5646.45|5653.22|5653.22|5642.37|5642.37|0
1664182200000|2022-09-26 08:50:00|5646.34|5646.34|5655.66|5655.66|5662.78|5662.78|5645.75|5645.75|0
1664182500000|2022-09-26 08:55:00|5656.02|5656.02|5658.38|5658.38|5661.44|5661.44|5655.34|5655.34|0
1664182800000|2022-09-26 09:00:00|5658.4|5658.4|5665.67|5665.67|5670.31|5670.31|5658.22|5658.22|0
1664183100000|2022-09-26 09:05:00|5665.37|5665.37|5661.83|5661.83|5665.37|5665.37|5659.86|5659.86|0
1664183400000|2022-09-26 09:10:00|5661.45|5661.45|5645.34|5645.34|5661.93|5661.93|5645.34|5645.34|0
1664183700000|2022-09-26 09:15:00|5645.15|5645.15|5644.38|5644.38|5646.46|5646.46|5641.03|5641.03|0
1664184000000|2022-09-26 09:20:00|5644.31|5644.31|5633.97|5633.97|5644.52|5644.52|5633.3|5633.3|0
1664184300000|2022-09-26 09:25:00|5633.54|5633.54|5632.76|5632.76|5638.91|5638.91|5629.22|5629.22|0
1664184600000|2022-09-26 09:30:00|5632.68|5632.68|5638.95|5638.95|5641.23|5641.23|5631.64|5631.64|0
1664184900000|2022-09-26 09:35:00|5639.65|5639.65|5622.9|5622.9|5640.64|5640.64|5622.78|5622.78|0
1664185200000|2022-09-26 09:40:00|5622.71|5622.71|5616.98|5616.98|5622.94|5622.94|5612.8|5612.8|0
1664185500000|2022-09-26 09:45:00|5617.03|5617.03|5611.52|5611.52|5617.09|5617.09|5607.09|5607.09|0
1664185800000|2022-09-26 09:50:00|5611.98|5611.98|5611.65|5611.65|5618.56|5618.56|5602.25|5602.25|0
1664186100000|2022-09-26 09:55:00|5611.7|5611.7|5609.9|5609.9|5614.77|5614.77|5607.4|5607.4|0
1664186400000|2022-09-26 10:00:00|5610.62|5610.62|5603.33|5603.33|5614.06|5614.06|5597.74|5597.74|0
1664186700000|2022-09-26 10:05:00|5604.05|5604.05|5611.97|5611.97|5616.52|5616.52|5601.56|5601.56|0
1664187000000|2022-09-26 10:10:00|5611.78|5611.78|5601.16|5601.16|5611.78|5611.78|5594.46|5594.46|0
1664187300000|2022-09-26 10:15:00|5601.22|5601.22|5608.37|5608.37|5608.45|5608.45|5601.22|5601.22|0
1664187600000|2022-09-26 10:20:00|5608.53|5608.53|5614.64|5614.64|5614.64|5614.64|5608.43|5608.43|0
1664187900000|2022-09-26 10:25:00|5614.72|5614.72|5619.89|5619.89|5620.44|5620.44|5613.97|5613.97|0
1664188200000|2022-09-26 10:30:00|5619.97|5619.97|5613.67|5613.67|5622.08|5622.08|5612.17|5612.17|0
1664188500000|2022-09-26 10:35:00|5613.74|5613.74|5617.39|5617.39|5620.46|5620.46|5612.48|5612.48|0
1664188800000|2022-09-26 10:40:00|5617.2|5617.2|5607.33|5607.33|5619.77|5619.77|5605.76|5605.76|0
1664189100000|2022-09-26 10:45:00|5608.05|5608.05|5617.81|5617.81|5617.81|5617.81|5605.85|5605.85|0
1664189400000|2022-09-26 10:50:00|5618.19|5618.19|5624.04|5624.04|5624.04|5624.04|5613.3|5613.3|0
1664189700000|2022-09-26 10:55:00|5624.08|5624.08|5615.06|5615.06|5628.12|5628.12|5615.06|5615.06|0
1664190000000|2022-09-26 11:00:00|5615.69|5615.69|5615.33|5615.33|5616.84|5616.84|5612.69|5612.69|0
1664190300000|2022-09-26 11:05:00|5615.35|5615.35|5618.31|5618.31|5622.63|5622.63|5615.28|5615.28|0
1664190600000|2022-09-26 11:10:00|5618.25|5618.25|5610.23|5610.23|5618.54|5618.54|5607.54|5607.54|0
1664190900000|2022-09-26 11:15:00|5610.95|5610.95|5607.09|5607.09|5612.01|5612.01|5606.78|5606.78|0
1664191200000|2022-09-26 11:20:00|5607.16|5607.16|5610.07|5610.07|5610.07|5610.07|5599.91|5599.91|0
1664191500000|2022-09-26 11:25:00|5610.27|5610.27|5611.89|5611.89|5613.65|5613.65|5607.11|5607.11|0
1664191800000|2022-09-26 11:30:00|5611.71|5611.71|5610.76|5610.76|5611.94|5611.94|5605.84|5605.84|0
1664192100000|2022-09-26 11:35:00|5610.55|5610.55|5613.81|5613.81|5617.75|5617.75|5610.55|5610.55|0
1664192400000|2022-09-26 11:40:00|5613.86|5613.86|5617.17|5617.17|5617.17|5617.17|5609.79|5609.79|0
1664192700000|2022-09-26 11:45:00|5617.47|5617.47|5611.79|5611.79|5617.47|5617.47|5611.02|5611.02|0
1664193000000|2022-09-26 11:50:00|5611.68|5611.68|5610.63|5610.63|5615.56|5615.56|5610.3|5610.3|0
1664193300000|2022-09-26 11:55:00|5610.55|5610.55|5610.12|5610.12|5613.32|5613.32|5608.03|5608.03|0
1664193600000|2022-09-26 12:00:00|5610.17|5610.17|5609.02|5609.02|5610.98|5610.98|5604.93|5604.93|0
1664193900000|2022-09-26 12:05:00|5608.94|5608.94|5595.87|5595.87|5608.94|5608.94|5595.02|5595.02|0
1664194200000|2022-09-26 12:10:00|5595.68|5595.68|5598.7|5598.7|5599.22|5599.22|5594.67|5594.67|0
1664194500000|2022-09-26 12:15:00|5598.89|5598.89|5597.41|5597.41|5603.18|5603.18|5596.51|5596.51|0
1664194800000|2022-09-26 12:20:00|5598.85|5598.85|5610.62|5610.62|5610.69|5610.69|5598.21|5598.21|0
1664195100000|2022-09-26 12:25:00|5610.26|5610.26|5615.51|5615.51|5616.37|5616.37|5608.34|5608.34|0
1664195400000|2022-09-26 12:30:00|5615.32|5615.32|5604.99|5604.99|5615.54|5615.54|5604.61|5604.61|0
1664195700000|2022-09-26 12:35:00|5604.8|5604.8|5609.28|5609.28|5609.48|5609.48|5599.9|5599.9|0
1664196000000|2022-09-26 12:40:00|5609.38|5609.38|5613.52|5613.52|5617.35|5617.35|5609.17|5609.17|0
1664196300000|2022-09-26 12:45:00|5613.67|5613.67|5616.73|5616.73|5617.59|5617.59|5611.77|5611.77|0
1664196600000|2022-09-26 12:50:00|5616.92|5616.92|5624.09|5624.09|5624.79|5624.79|5616.54|5616.54|0
1664196900000|2022-09-26 12:55:00|5624.24|5624.24|5624.89|5624.89|5625.26|5625.26|5617.15|5617.15|0
1664197200000|2022-09-26 13:00:00|5622.77|5622.77|5624.75|5624.75|5624.75|5624.75|5617.97|5617.97|0
1664197500000|2022-09-26 13:05:00|5625.76|5625.76|5616.83|5616.83|5626.22|5626.22|5616.33|5616.33|0
1664197800000|2022-09-26 13:10:00|5616.92|5616.92|5625.51|5625.51|5625.51|5625.51|5616.37|5616.37|0
1664198100000|2022-09-26 13:15:00|5625.7|5625.7|5622.42|5622.42|5625.87|5625.87|5620.71|5620.71|0
1664198400000|2022-09-26 13:20:00|5622.45|5622.45|5619.92|5619.92|5626.25|5626.25|5616.25|5616.25|0
1664198700000|2022-09-26 13:25:00|5618.22|5618.22|5620.98|5620.98|5621.14|5621.14|5612.15|5612.15|0
1664199000000|2022-09-26 13:30:00|5621.04|5621.04|5642.82|5642.82|5644.32|5644.32|5620.4|5620.4|0
1664199300000|2022-09-26 13:35:00|5642.95|5642.95|5672.2|5672.2|5672.28|5672.28|5639.54|5639.54|0
1664199600000|2022-09-26 13:40:00|5672.3|5672.3|5659.55|5659.55|5677.69|5677.69|5658.6|5658.6|0
1664199900000|2022-09-26 13:45:00|5659.23|5659.23|5677|5677|5680.3|5680.3|5658.66|5658.66|0
1664200200000|2022-09-26 13:50:00|5677.42|5677.42|5688.91|5688.91|5690.24|5690.24|5677.25|5677.25|0
1664200500000|2022-09-26 13:55:00|5686.38|5686.38|5689.83|5689.83|5691.25|5691.25|5677.08|5677.08|0
1664200800000|2022-09-26 14:00:00|5689.63|5689.63|5684.1|5684.1|5694.74|5694.74|5677.01|5677.01|0
1664201100000|2022-09-26 14:05:00|5684.46|5684.46|5683.63|5683.63|5690.1|5690.1|5682.1|5682.1|0
1664201400000|2022-09-26 14:10:00|5683.44|5683.44|5700.81|5700.81|5701.89|5701.89|5672.67|5672.67|0
1664201700000|2022-09-26 14:15:00|5701.01|5701.01|5725.35|5725.35|5725.35|5725.35|5701.01|5701.01|0
1664202000000|2022-09-26 14:20:00|5725.43|5725.43|5733.5|5733.5|5738.68|5738.68|5725.43|5725.43|0
1664202300000|2022-09-26 14:25:00|5733.24|5733.24|5712.82|5712.82|5733.24|5733.24|5710.52|5710.52|0
1664202600000|2022-09-26 14:30:00|5712.65|5712.65|5707.77|5707.77|5717.41|5717.41|5705.42|5705.42|0
1664202900000|2022-09-26 14:35:00|5707.85|5707.85|5713.83|5713.83|5717.72|5717.72|5706.82|5706.82|0
1664203200000|2022-09-26 14:40:00|5713.43|5713.43|5716.57|5716.57|5716.86|5716.86|5707.17|5707.17|0
1664203500000|2022-09-26 14:45:00|5715.37|5715.37|5691.97|5691.97|5715.98|5715.98|5687.37|5687.37|0
1664203800000|2022-09-26 14:50:00|5691.78|5691.78|5696.7|5696.7|5698.02|5698.02|5683.53|5683.53|0
1664204100000|2022-09-26 14:55:00|5696.77|5696.77|5703.86|5703.86|5705.08|5705.08|5693.98|5693.98|0
1664204400000|2022-09-26 15:00:00|5703.2|5703.2|5700.54|5700.54|5704.05|5704.05|5695.77|5695.77|0
1664204700000|2022-09-26 15:05:00|5700.83|5700.83|5684.82|5684.82|5700.83|5700.83|5683.99|5683.99|0
1664205000000|2022-09-26 15:10:00|5684.14|5684.14|5686.99|5686.99|5686.99|5686.99|5679.44|5679.44|0
1664205300000|2022-09-26 15:15:00|5687.05|5687.05|5688.94|5688.94|5689.27|5689.27|5683.61|5683.61|0
1664205600000|2022-09-26 15:20:00|5688.75|5688.75|5688|5688|5691.26|5691.26|5684.62|5684.62|0
1664205900000|2022-09-26 15:25:00|5687.92|5687.92|5675.98|5675.98|5688.02|5688.02|5673.87|5673.87|0
1664262900000|2022-09-27 07:15:00|5726.92|5726.92|5729.25|5729.25|5742.64|5742.64|5726.92|5726.92|0
1664263200000|2022-09-27 07:20:00|5728.65|5728.65|5755.89|5755.89|5756.66|5756.66|5728.65|5728.65|0
1664263500000|2022-09-27 07:25:00|5756.34|5756.34|5777.28|5777.28|5777.55|5777.55|5752.81|5752.81|0
1664263800000|2022-09-27 07:30:00|5777.36|5777.36|5787.48|5787.48|5788.23|5788.23|5777.24|5777.24|0
1664264100000|2022-09-27 07:35:00|5787.55|5787.55|5805.4|5805.4|5809.72|5809.72|5782.48|5782.48|0
1664264400000|2022-09-27 07:40:00|5805.73|5805.73|5789.19|5789.19|5811.22|5811.22|5789.19|5789.19|0
1664264700000|2022-09-27 07:45:00|5787.9|5787.9|5788.24|5788.24|5793.95|5793.95|5781.8|5781.8|0
1664265000000|2022-09-27 07:50:00|5788.37|5788.37|5786.4|5786.4|5790.97|5790.97|5779.94|5779.94|0
1664265300000|2022-09-27 07:55:00|5786.46|5786.46|5778|5778|5786.51|5786.51|5774.95|5774.95|0
1664265600000|2022-09-27 08:00:00|5777.9|5777.9|5787.58|5787.58|5789.27|5789.27|5777.6|5777.6|0
1664265900000|2022-09-27 08:05:00|5787.73|5787.73|5778.28|5778.28|5789.8|5789.8|5777.56|5777.56|0
1664266200000|2022-09-27 08:10:00|5778.07|5778.07|5759.11|5759.11|5778.07|5778.07|5755.99|5755.99|0
1664266500000|2022-09-27 08:15:00|5759.34|5759.34|5743.65|5743.65|5761.45|5761.45|5743.24|5743.24|0
1664266800000|2022-09-27 08:20:00|5743.81|5743.81|5750.74|5750.74|5750.74|5750.74|5738.19|5738.19|0
1664267100000|2022-09-27 08:25:00|5750.33|5750.33|5742.71|5742.71|5751.7|5751.7|5738.68|5738.68|0
1664267400000|2022-09-27 08:30:00|5743.28|5743.28|5739.78|5739.78|5743.28|5743.28|5739.78|5739.78|0
1664267700000|2022-09-27 08:35:00|5739.93|5739.93|5734.06|5734.06|5739.93|5739.93|5723.75|5723.75|0
1664268000000|2022-09-27 08:40:00|5734.22|5734.22|5728.97|5728.97|5736.18|5736.18|5727.21|5727.21|0
1664268300000|2022-09-27 08:45:00|5729.08|5729.08|5725.19|5725.19|5729.08|5729.08|5720.74|5720.74|0
1664268600000|2022-09-27 08:50:00|5723.4|5723.4|5722.23|5722.23|5725.33|5725.33|5721.39|5721.39|0
1664268900000|2022-09-27 08:55:00|5721.97|5721.97|5706.88|5706.88|5721.97|5721.97|5706.5|5706.5|0
1664269200000|2022-09-27 09:00:00|5706.58|5706.58|5702.84|5702.84|5707.62|5707.62|5698.69|5698.69|0
1664269500000|2022-09-27 09:05:00|5703.12|5703.12|5699.44|5699.44|5704.72|5704.72|5698.54|5698.54|0
1664269800000|2022-09-27 09:10:00|5699.62|5699.62|5696.9|5696.9|5699.75|5699.75|5691.6|5691.6|0
1664270100000|2022-09-27 09:15:00|5697.08|5697.08|5709.34|5709.34|5709.34|5709.34|5696.83|5696.83|0
1664270400000|2022-09-27 09:20:00|5709.52|5709.52|5711.47|5711.47|5716.99|5716.99|5708.14|5708.14|0
1664270700000|2022-09-27 09:25:00|5711.26|5711.26|5708.88|5708.88|5713.74|5713.74|5708.88|5708.88|0
1664271000000|2022-09-27 09:30:00|5707.92|5707.92|5705.47|5705.47|5710.86|5710.86|5703|5703|0
1664271300000|2022-09-27 09:35:00|5705.41|5705.41|5706.53|5706.53|5710.22|5710.22|5705.38|5705.38|0
1664271600000|2022-09-27 09:40:00|5706.59|5706.59|5711.01|5711.01|5711.16|5711.16|5705.02|5705.02|0
1664271900000|2022-09-27 09:45:00|5711.11|5711.11|5720.03|5720.03|5721.41|5721.41|5711.11|5711.11|0
1664272200000|2022-09-27 09:50:00|5719.95|5719.95|5706.26|5706.26|5719.97|5719.97|5705.86|5705.86|0
1664272500000|2022-09-27 09:55:00|5705.97|5705.97|5703.04|5703.04|5706.21|5706.21|5702.73|5702.73|0
1664272800000|2022-09-27 10:00:00|5703.16|5703.16|5713.47|5713.47|5714.04|5714.04|5703.16|5703.16|0
1664273100000|2022-09-27 10:05:00|5713.4|5713.4|5712.25|5712.25|5718.21|5718.21|5712.25|5712.25|0
1664273400000|2022-09-27 10:10:00|5712.15|5712.15|5719.06|5719.06|5719.06|5719.06|5707.68|5707.68|0
1664273700000|2022-09-27 10:15:00|5719.19|5719.19|5707.47|5707.47|5722.22|5722.22|5704.92|5704.92|0
1664274000000|2022-09-27 10:20:00|5707.55|5707.55|5715.4|5715.4|5715.96|5715.96|5707.55|5707.55|0
1664274300000|2022-09-27 10:25:00|5715.44|5715.44|5738.25|5738.25|5740|5740|5714.88|5714.88|0
1664274600000|2022-09-27 10:30:00|5738.07|5738.07|5737.15|5737.15|5745.45|5745.45|5737.15|5737.15|0
1664274900000|2022-09-27 10:35:00|5736.53|5736.53|5736.35|5736.35|5737.15|5737.15|5729.22|5729.22|0
1664275200000|2022-09-27 10:40:00|5736.4|5736.4|5739.36|5739.36|5739.76|5739.76|5731.67|5731.67|0
1664275500000|2022-09-27 10:45:00|5739.4|5739.4|5726.74|5726.74|5739.53|5739.53|5726.06|5726.06|0
1664275800000|2022-09-27 10:50:00|5726.95|5726.95|5722.14|5722.14|5727.53|5727.53|5722.14|5722.14|0
1664276100000|2022-09-27 10:55:00|5722.22|5722.22|5712.41|5712.41|5725.12|5725.12|5712.04|5712.04|0
1664276400000|2022-09-27 11:00:00|5712.45|5712.45|5719.01|5719.01|5719.01|5719.01|5712.45|5712.45|0
1664276700000|2022-09-27 11:05:00|5719.25|5719.25|5729.6|5729.6|5731|5731|5719.25|5719.25|0
1664277000000|2022-09-27 11:10:00|5729.9|5729.9|5727.52|5727.52|5730.87|5730.87|5727.52|5727.52|0
1664277300000|2022-09-27 11:15:00|5727.3|5727.3|5720.42|5720.42|5729.53|5729.53|5720.42|5720.42|0
1664277600000|2022-09-27 11:20:00|5720.62|5720.62|5730.39|5730.39|5730.39|5730.39|5720.36|5720.36|0
1664277900000|2022-09-27 11:25:00|5730.48|5730.48|5730.4|5730.4|5733.53|5733.53|5728.48|5728.48|0
1664278200000|2022-09-27 11:30:00|5730.64|5730.64|5731.03|5731.03|5732.36|5732.36|5725.38|5725.38|0
1664278500000|2022-09-27 11:35:00|5730.82|5730.82|5737.82|5737.82|5737.9|5737.9|5730.77|5730.77|0
1664278800000|2022-09-27 11:40:00|5737.96|5737.96|5740.55|5740.55|5740.55|5740.55|5737.11|5737.11|0
1664279100000|2022-09-27 11:45:00|5740.74|5740.74|5751.28|5751.28|5751.28|5751.28|5740.74|5740.74|0
1664279400000|2022-09-27 11:50:00|5751.52|5751.52|5744.49|5744.49|5751.61|5751.61|5744.49|5744.49|0
1664279700000|2022-09-27 11:55:00|5744.68|5744.68|5742.79|5742.79|5753.41|5753.41|5742.61|5742.61|0
1664280000000|2022-09-27 12:00:00|5742.88|5742.88|5748.16|5748.16|5748.61|5748.61|5741.83|5741.83|0
1664280300000|2022-09-27 12:05:00|5747.97|5747.97|5752.01|5752.01|5752.01|5752.01|5747.28|5747.28|0
1664280600000|2022-09-27 12:10:00|5751.11|5751.11|5751.41|5751.41|5752.56|5752.56|5746.69|5746.69|0
1664280900000|2022-09-27 12:15:00|5751.6|5751.6|5756.33|5756.33|5756.33|5756.33|5751.47|5751.47|0
1664281200000|2022-09-27 12:20:00|5755.43|5755.43|5755.77|5755.77|5757.31|5757.31|5753.9|5753.9|0
1664281500000|2022-09-27 12:25:00|5755.92|5755.92|5756.06|5756.06|5756.31|5756.31|5749.37|5749.37|0
1664281800000|2022-09-27 12:30:00|5756.95|5756.95|5759.3|5759.3|5761.79|5761.79|5755.13|5755.13|0
1664282100000|2022-09-27 12:35:00|5759.21|5759.21|5758.58|5758.58|5760.96|5760.96|5756.03|5756.03|0
1664282400000|2022-09-27 12:40:00|5759.48|5759.48|5751.39|5751.39|5760.4|5760.4|5748.48|5748.48|0
1664282700000|2022-09-27 12:45:00|5751.19|5751.19|5759.77|5759.77|5762.73|5762.73|5751.19|5751.19|0
1664283000000|2022-09-27 12:50:00|5759.84|5759.84|5747.57|5747.57|5760.23|5760.23|5746.97|5746.97|0
1664283300000|2022-09-27 12:55:00|5747.36|5747.36|5736.97|5736.97|5747.96|5747.96|5736.81|5736.81|0
1664283600000|2022-09-27 13:00:00|5736.87|5736.87|5718.48|5718.48|5738.56|5738.56|5717.34|5717.34|0
1664283900000|2022-09-27 13:05:00|5716.69|5716.69|5727.51|5727.51|5731.08|5731.08|5712.44|5712.44|0
1664284200000|2022-09-27 13:10:00|5727.59|5727.59|5740.16|5740.16|5740.76|5740.76|5727.02|5727.02|0
1664284500000|2022-09-27 13:15:00|5740.19|5740.19|5741.19|5741.19|5751.16|5751.16|5739.98|5739.98|0
1664284800000|2022-09-27 13:20:00|5741.38|5741.38|5747.63|5747.63|5751.47|5751.47|5741.38|5741.38|0
1664285100000|2022-09-27 13:25:00|5747.69|5747.69|5736.74|5736.74|5748.35|5748.35|5735.12|5735.12|0
1664285400000|2022-09-27 13:30:00|5736.8|5736.8|5746.79|5746.79|5752.71|5752.71|5734.11|5734.11|0
1664285700000|2022-09-27 13:35:00|5747.16|5747.16|5761.8|5761.8|5768.19|5768.19|5746.05|5746.05|0
1664286000000|2022-09-27 13:40:00|5761.65|5761.65|5742.53|5742.53|5765.66|5765.66|5741.16|5741.16|0
1664286300000|2022-09-27 13:45:00|5742.8|5742.8|5738.23|5738.23|5751.59|5751.59|5734.94|5734.94|0
1664286600000|2022-09-27 13:50:00|5738.16|5738.16|5732.09|5732.09|5738.16|5738.16|5728.85|5728.85|0
1664286900000|2022-09-27 13:55:00|5732.2|5732.2|5739.58|5739.58|5739.58|5739.58|5730.81|5730.81|0
1664287200000|2022-09-27 14:00:00|5739.63|5739.63|5729.52|5729.52|5739.63|5739.63|5718.45|5718.45|0
1664287500000|2022-09-27 14:05:00|5729.49|5729.49|5734.51|5734.51|5739.61|5739.61|5725.88|5725.88|0
1664287800000|2022-09-27 14:10:00|5734.41|5734.41|5726.93|5726.93|5740.59|5740.59|5726.06|5726.06|0
1664288100000|2022-09-27 14:15:00|5726.86|5726.86|5719.54|5719.54|5726.86|5726.86|5715.05|5715.05|0
1664288400000|2022-09-27 14:20:00|5719.5|5719.5|5732.56|5732.56|5733.48|5733.48|5717.18|5717.18|0
1664288700000|2022-09-27 14:25:00|5732.48|5732.48|5739.91|5739.91|5749.23|5749.23|5732.42|5732.42|0
1664289000000|2022-09-27 14:30:00|5739.72|5739.72|5760.1|5760.1|5763.63|5763.63|5739.72|5739.72|0
1664289300000|2022-09-27 14:35:00|5760.16|5760.16|5753.16|5753.16|5766.78|5766.78|5752.69|5752.69|0
1664289600000|2022-09-27 14:40:00|5753.46|5753.46|5781.15|5781.15|5782.05|5782.05|5751.55|5751.55|0
1664289900000|2022-09-27 14:45:00|5780.8|5780.8|5776.77|5776.77|5784.19|5784.19|5776.77|5776.77|0
1664290200000|2022-09-27 14:50:00|5776.66|5776.66|5767.12|5767.12|5780.31|5780.31|5766.25|5766.25|0
1664290500000|2022-09-27 14:55:00|5766.71|5766.71|5767.9|5767.9|5769.98|5769.98|5763.14|5763.14|0
1664290800000|2022-09-27 15:00:00|5767.85|5767.85|5766.22|5766.22|5774.48|5774.48|5762.03|5762.03|0
1664291100000|2022-09-27 15:05:00|5766.59|5766.59|5771.11|5771.11|5775.76|5775.76|5766.59|5766.59|0
1664291400000|2022-09-27 15:10:00|5772.01|5772.01|5752.45|5752.45|5772.04|5772.04|5751.18|5751.18|0
1664291700000|2022-09-27 15:15:00|5752.02|5752.02|5741.06|5741.06|5753.33|5753.33|5741.06|5741.06|0
1664292000000|2022-09-27 15:20:00|5740.87|5740.87|5711.4|5711.4|5740.96|5740.96|5711.4|5711.4|0
1664292300000|2022-09-27 15:25:00|5711.47|5711.47|5699.29|5699.29|5713.33|5713.33|5693.76|5693.76|0
1664349300000|2022-09-28 07:15:00|5565.5|5565.5|5576.33|5576.33|5581.32|5581.32|5564.4|5564.4|0
1664349600000|2022-09-28 07:20:00|5577.76|5577.76|5556.8|5556.8|5577.76|5577.76|5555.49|5555.49|0
1664349900000|2022-09-28 07:25:00|5556.57|5556.57|5552|5552|5559.09|5559.09|5550.68|5550.68|0
1664350200000|2022-09-28 07:30:00|5552.9|5552.9|5563.81|5563.81|5567.49|5567.49|5544.54|5544.54|0
1664350500000|2022-09-28 07:35:00|5563.77|5563.77|5567.31|5567.31|5569.43|5569.43|5551.44|5551.44|0
1664350800000|2022-09-28 07:40:00|5567.23|5567.23|5591.72|5591.72|5592.53|5592.53|5567|5567|0
1664351100000|2022-09-28 07:45:00|5590.64|5590.64|5596.56|5596.56|5600.67|5600.67|5585.29|5585.29|0
1664351400000|2022-09-28 07:50:00|5596.14|5596.14|5610.22|5610.22|5613.03|5613.03|5595.28|5595.28|0
1664351700000|2022-09-28 07:55:00|5611.12|5611.12|5616.27|5616.27|5625.83|5625.83|5608.38|5608.38|0
1664352000000|2022-09-28 08:00:00|5616.43|5616.43|5598.88|5598.88|5620.08|5620.08|5589.58|5589.58|0
1664352300000|2022-09-28 08:05:00|5598.99|5598.99|5585.76|5585.76|5600.09|5600.09|5585.76|5585.76|0
1664352600000|2022-09-28 08:10:00|5585.62|5585.62|5582.82|5582.82|5589.18|5589.18|5582.06|5582.06|0
1664352900000|2022-09-28 08:15:00|5582.74|5582.74|5571.41|5571.41|5593.89|5593.89|5570.12|5570.12|0
1664353200000|2022-09-28 08:20:00|5572.17|5572.17|5592.32|5592.32|5597.98|5597.98|5572.17|5572.17|0
1664353500000|2022-09-28 08:25:00|5592.19|5592.19|5562.55|5562.55|5593.29|5593.29|5562.55|5562.55|0
1664353800000|2022-09-28 08:30:00|5561.65|5561.65|5555.07|5555.07|5562.55|5562.55|5554.35|5554.35|0
1664354100000|2022-09-28 08:35:00|5554.88|5554.88|5552.62|5552.62|5564.84|5564.84|5552.62|5552.62|0
1664354400000|2022-09-28 08:40:00|5552.78|5552.78|5546.06|5546.06|5552.78|5552.78|5539.27|5539.27|0
1664354700000|2022-09-28 08:45:00|5545.95|5545.95|5553.54|5553.54|5555.69|5555.69|5543.15|5543.15|0
1664355000000|2022-09-28 08:50:00|5551.85|5551.85|5550.47|5550.47|5552.21|5552.21|5545.48|5545.48|0
1664355300000|2022-09-28 08:55:00|5550.77|5550.77|5542.28|5542.28|5556.19|5556.19|5541.14|5541.14|0
1664355600000|2022-09-28 09:00:00|5542.47|5542.47|5544.48|5544.48|5549.66|5549.66|5542.23|5542.23|0
1664355900000|2022-09-28 09:05:00|5545.05|5545.05|5529.46|5529.46|5546.49|5546.49|5529.46|5529.46|0
1664356200000|2022-09-28 09:10:00|5529.67|5529.67|5527.61|5527.61|5533.78|5533.78|5527.48|5527.48|0
1664356500000|2022-09-28 09:15:00|5527.8|5527.8|5527.59|5527.59|5531.84|5531.84|5522.32|5522.32|0
1664356800000|2022-09-28 09:20:00|5527.25|5527.25|5533.44|5533.44|5533.44|5533.44|5520.15|5520.15|0
1664357100000|2022-09-28 09:25:00|5533.52|5533.52|5544.64|5544.64|5544.64|5544.64|5531.35|5531.35|0
1664357400000|2022-09-28 09:30:00|5545.05|5545.05|5562.28|5562.28|5562.28|5562.28|5545.05|5545.05|0
1664357700000|2022-09-28 09:35:00|5562.04|5562.04|5554.07|5554.07|5562.04|5562.04|5549.17|5549.17|0
1664358000000|2022-09-28 09:40:00|5554.27|5554.27|5561|5561|5561.3|5561.3|5553.03|5553.03|0
1664358300000|2022-09-28 09:45:00|5561.23|5561.23|5561.24|5561.24|5566.95|5566.95|5557.17|5557.17|0
1664358600000|2022-09-28 09:50:00|5561.03|5561.03|5558.17|5558.17|5563.34|5563.34|5553.6|5553.6|0
1664358900000|2022-09-28 09:55:00|5557.98|5557.98|5551.22|5551.22|5557.98|5557.98|5551.22|5551.22|0
1664359200000|2022-09-28 10:00:00|5550.94|5550.94|5618.75|5618.75|5628.63|5628.63|5546.59|5546.59|0
1664359500000|2022-09-28 10:05:00|5619|5619|5622.76|5622.76|5622.76|5622.76|5603.68|5603.68|0
1664359800000|2022-09-28 10:10:00|5623.07|5623.07|5645.76|5645.76|5646.48|5646.48|5622.13|5622.13|0
1664360100000|2022-09-28 10:15:00|5645.79|5645.79|5672.4|5672.4|5672.75|5672.75|5644.03|5644.03|0
1664360400000|2022-09-28 10:20:00|5672.46|5672.46|5693.05|5693.05|5693.35|5693.35|5672.46|5672.46|0
1664360700000|2022-09-28 10:25:00|5692.98|5692.98|5696.78|5696.78|5696.78|5696.78|5675.48|5675.48|0
1664361000000|2022-09-28 10:30:00|5696.72|5696.72|5680.61|5680.61|5706.18|5706.18|5679.89|5679.89|0
1664361300000|2022-09-28 10:35:00|5681.51|5681.51|5688.77|5688.77|5691.09|5691.09|5680.32|5680.32|0
1664361600000|2022-09-28 10:40:00|5689.1|5689.1|5691.97|5691.97|5703.01|5703.01|5689.1|5689.1|0
1664361900000|2022-09-28 10:45:00|5691.69|5691.69|5663.6|5663.6|5691.72|5691.72|5663.22|5663.22|0
1664362200000|2022-09-28 10:50:00|5663.51|5663.51|5653.77|5653.77|5665.16|5665.16|5653.77|5653.77|0
1664362500000|2022-09-28 10:55:00|5653.7|5653.7|5629.5|5629.5|5653.7|5653.7|5629.35|5629.35|0
1664362800000|2022-09-28 11:00:00|5629.72|5629.72|5621.34|5621.34|5634.04|5634.04|5621.34|5621.34|0
1664363100000|2022-09-28 11:05:00|5621.29|5621.29|5617.8|5617.8|5632.17|5632.17|5616.69|5616.69|0
1664363400000|2022-09-28 11:10:00|5618.01|5618.01|5618.18|5618.18|5622.29|5622.29|5612.04|5612.04|0
1664363700000|2022-09-28 11:15:00|5617.97|5617.97|5632.06|5632.06|5635.94|5635.94|5617.97|5617.97|0
1664364000000|2022-09-28 11:20:00|5632.48|5632.48|5629.77|5629.77|5633.47|5633.47|5618.4|5618.4|0
1664364300000|2022-09-28 11:25:00|5629.73|5629.73|5630.23|5630.23|5637.43|5637.43|5628.89|5628.89|0
1664364600000|2022-09-28 11:30:00|5629.48|5629.48|5634.97|5634.97|5641.82|5641.82|5628.09|5628.09|0
1664364900000|2022-09-28 11:35:00|5635.87|5635.87|5607.7|5607.7|5635.87|5635.87|5607.5|5607.5|0
1664365200000|2022-09-28 11:40:00|5607.42|5607.42|5621|5621|5621|5621|5602.75|5602.75|0
1664365500000|2022-09-28 11:45:00|5620.67|5620.67|5623.64|5623.64|5623.86|5623.86|5615.63|5615.63|0
1664365800000|2022-09-28 11:50:00|5623.87|5623.87|5622.55|5622.55|5623.94|5623.94|5618.6|5618.6|0
1664366100000|2022-09-28 11:55:00|5622.59|5622.59|5618.81|5618.81|5623.2|5623.2|5613.28|5613.28|0
1664366400000|2022-09-28 12:00:00|5618.87|5618.87|5631.05|5631.05|5633.88|5633.88|5618.87|5618.87|0
1664366700000|2022-09-28 12:05:00|5631.65|5631.65|5624.85|5624.85|5633.25|5633.25|5624.55|5624.55|0
1664367000000|2022-09-28 12:10:00|5624.69|5624.69|5622.06|5622.06|5625.06|5625.06|5617.89|5617.89|0
1664367300000|2022-09-28 12:15:00|5622.15|5622.15|5627.19|5627.19|5628.77|5628.77|5620.96|5620.96|0
1664367600000|2022-09-28 12:20:00|5627.56|5627.56|5640.35|5640.35|5640.35|5640.35|5627.19|5627.19|0
1664367900000|2022-09-28 12:25:00|5639.93|5639.93|5634.35|5634.35|5641.83|5641.83|5633.2|5633.2|0
1664368200000|2022-09-28 12:30:00|5634.46|5634.46|5641.3|5641.3|5642.43|5642.43|5630.58|5630.58|0
1664368500000|2022-09-28 12:35:00|5641.24|5641.24|5647.24|5647.24|5650.66|5650.66|5640.85|5640.85|0
1664368800000|2022-09-28 12:40:00|5647.45|5647.45|5658.54|5658.54|5658.54|5658.54|5642.98|5642.98|0
1664369100000|2022-09-28 12:45:00|5658.64|5658.64|5651.51|5651.51|5660.95|5660.95|5649.34|5649.34|0
1664369400000|2022-09-28 12:50:00|5651.31|5651.31|5658.56|5658.56|5661.86|5661.86|5651.21|5651.21|0
1664369700000|2022-09-28 12:55:00|5658.5|5658.5|5654.34|5654.34|5658.5|5658.5|5651.23|5651.23|0
1664370000000|2022-09-28 13:00:00|5654.14|5654.14|5662.55|5662.55|5665.86|5665.86|5653.06|5653.06|0
1664370300000|2022-09-28 13:05:00|5662.35|5662.35|5653.84|5653.84|5667.13|5667.13|5653.42|5653.42|0
1664370600000|2022-09-28 13:10:00|5653.87|5653.87|5662.09|5662.09|5662.09|5662.09|5644.95|5644.95|0
1664370900000|2022-09-28 13:15:00|5661.76|5661.76|5663.52|5663.52|5671.65|5671.65|5661.46|5661.46|0
1664371200000|2022-09-28 13:20:00|5660.97|5660.97|5670.28|5670.28|5671.74|5671.74|5658.11|5658.11|0
1664371500000|2022-09-28 13:25:00|5670.54|5670.54|5665|5665|5671.14|5671.14|5662.53|5662.53|0
1664371800000|2022-09-28 13:30:00|5664.81|5664.81|5638.51|5638.51|5664.89|5664.89|5629.45|5629.45|0
1664372100000|2022-09-28 13:35:00|5638.56|5638.56|5657.16|5657.16|5657.16|5657.16|5638.52|5638.52|0
1664372400000|2022-09-28 13:40:00|5657.24|5657.24|5676.82|5676.82|5676.82|5676.82|5655.98|5655.98|0
1664372700000|2022-09-28 13:45:00|5677.12|5677.12|5680.52|5680.52|5683.97|5683.97|5667.09|5667.09|0
1664373000000|2022-09-28 13:50:00|5680.33|5680.33|5690.45|5690.45|5692.42|5692.42|5676.42|5676.42|0
1664373300000|2022-09-28 13:55:00|5692.25|5692.25|5705.62|5705.62|5712.4|5712.4|5692.25|5692.25|0
1664373600000|2022-09-28 14:00:00|5705.92|5705.92|5713.26|5713.26|5725.52|5725.52|5705.5|5705.5|0
1664373900000|2022-09-28 14:05:00|5713.52|5713.52|5703.01|5703.01|5715.73|5715.73|5702.94|5702.94|0
1664374200000|2022-09-28 14:10:00|5702.95|5702.95|5705.98|5705.98|5707.76|5707.76|5697.27|5697.27|0
1664374500000|2022-09-28 14:15:00|5706.29|5706.29|5692.79|5692.79|5706.66|5706.66|5686.25|5686.25|0
1664374800000|2022-09-28 14:20:00|5692.6|5692.6|5701.43|5701.43|5702.52|5702.52|5685.82|5685.82|0
1664375100000|2022-09-28 14:25:00|5701.35|5701.35|5710.24|5710.24|5713.95|5713.95|5699.25|5699.25|0
1664375400000|2022-09-28 14:30:00|5711.14|5711.14|5693.48|5693.48|5711.14|5711.14|5693.35|5693.35|0
1664375700000|2022-09-28 14:35:00|5693.44|5693.44|5679.29|5679.29|5699.65|5699.65|5679.08|5679.08|0
1664376000000|2022-09-28 14:40:00|5679.59|5679.59|5701.46|5701.46|5702.82|5702.82|5678.36|5678.36|0
1664376300000|2022-09-28 14:45:00|5701.64|5701.64|5696.8|5696.8|5703.87|5703.87|5694.9|5694.9|0
1664376600000|2022-09-28 14:50:00|5696.86|5696.86|5683.22|5683.22|5696.86|5696.86|5680.02|5680.02|0
1664376900000|2022-09-28 14:55:00|5683.14|5683.14|5678.88|5678.88|5684.15|5684.15|5676.64|5676.64|0
1664377200000|2022-09-28 15:00:00|5679.07|5679.07|5688.18|5688.18|5691.11|5691.11|5672.26|5672.26|0
1664377500000|2022-09-28 15:05:00|5687.97|5687.97|5684.76|5684.76|5688.33|5688.33|5680.62|5680.62|0
1664377800000|2022-09-28 15:10:00|5685.66|5685.66|5695.18|5695.18|5698.14|5698.14|5683.09|5683.09|0
1664378100000|2022-09-28 15:15:00|5694.77|5694.77|5708.97|5708.97|5709.36|5709.36|5693.94|5693.94|0
1664378400000|2022-09-28 15:20:00|5709.15|5709.15|5717.12|5717.12|5717.12|5717.12|5708.68|5708.68|0
1664378700000|2022-09-28 15:25:00|5716.91|5716.91|5708.01|5708.01|5716.91|5716.91|5703.67|5703.67|0
1664435700000|2022-09-29 07:15:00|5627.91|5627.91|5607.23|5607.23|5628.58|5628.58|5603.87|5603.87|0
1664436000000|2022-09-29 07:20:00|5607.11|5607.11|5593.39|5593.39|5608|5608|5588.42|5588.42|0
1664436300000|2022-09-29 07:25:00|5592.83|5592.83|5594.78|5594.78|5597.15|5597.15|5584.67|5584.67|0
1664436600000|2022-09-29 07:30:00|5594.47|5594.47|5582.55|5582.55|5594.59|5594.59|5572.52|5572.52|0
1664436900000|2022-09-29 07:35:00|5581.95|5581.95|5559.58|5559.58|5581.95|5581.95|5556.14|5556.14|0
1664437200000|2022-09-29 07:40:00|5559.79|5559.79|5561.58|5561.58|5570.64|5570.64|5559.79|5559.79|0
1664437500000|2022-09-29 07:45:00|5561.45|5561.45|5547.81|5547.81|5561.45|5561.45|5533.31|5533.31|0
1664437800000|2022-09-29 07:50:00|5547.25|5547.25|5543.96|5543.96|5550.51|5550.51|5541.1|5541.1|0
1664438100000|2022-09-29 07:55:00|5543.95|5543.95|5565.71|5565.71|5572.42|5572.42|5543.07|5543.07|0
1664438400000|2022-09-29 08:00:00|5565.97|5565.97|5566.17|5566.17|5568.35|5568.35|5550.55|5550.55|0
1664438700000|2022-09-29 08:05:00|5565.94|5565.94|5585.35|5585.35|5585.35|5585.35|5565.94|5565.94|0
1664439000000|2022-09-29 08:10:00|5585.42|5585.42|5577.62|5577.62|5586.4|5586.4|5572.91|5572.91|0
1664439300000|2022-09-29 08:15:00|5577.6|5577.6|5579.79|5579.79|5581.24|5581.24|5563.98|5563.98|0
1664439600000|2022-09-29 08:20:00|5579.58|5579.58|5569.17|5569.17|5580|5580|5569.17|5569.17|0
1664439900000|2022-09-29 08:25:00|5568.98|5568.98|5556.89|5556.89|5568.98|5568.98|5556.89|5556.89|0
1664440200000|2022-09-29 08:30:00|5556.81|5556.81|5563.14|5563.14|5563.14|5563.14|5547.26|5547.26|0
1664440500000|2022-09-29 08:35:00|5563.22|5563.22|5543.3|5543.3|5563.22|5563.22|5540.91|5540.91|0
1664440800000|2022-09-29 08:40:00|5543.09|5543.09|5561.55|5561.55|5563.18|5563.18|5543.09|5543.09|0
1664441100000|2022-09-29 08:45:00|5561.17|5561.17|5559.79|5559.79|5561.17|5561.17|5556.66|5556.66|0
1664441400000|2022-09-29 08:50:00|5559.98|5559.98|5559.84|5559.84|5566.25|5566.25|5559.84|5559.84|0
1664441700000|2022-09-29 08:55:00|5560.29|5560.29|5556.24|5556.24|5562.21|5562.21|5555.08|5555.08|0
1664442000000|2022-09-29 09:00:00|5556.3|5556.3|5562.83|5562.83|5569.14|5569.14|5556.3|5556.3|0
1664442300000|2022-09-29 09:05:00|5562.88|5562.88|5569.94|5569.94|5570.88|5570.88|5558.9|5558.9|0
1664442600000|2022-09-29 09:10:00|5570.72|5570.72|5577.92|5577.92|5578.29|5578.29|5570.72|5570.72|0
1664442900000|2022-09-29 09:15:00|5577.73|5577.73|5555.44|5555.44|5578.37|5578.37|5555.07|5555.07|0
1664443200000|2022-09-29 09:20:00|5555.61|5555.61|5557.99|5557.99|5561.56|5561.56|5554.33|5554.33|0
1664443500000|2022-09-29 09:25:00|5558.19|5558.19|5560.31|5560.31|5564.13|5564.13|5557.8|5557.8|0
1664443800000|2022-09-29 09:30:00|5560.91|5560.91|5566.67|5566.67|5566.97|5566.97|5554.53|5554.53|0
1664444100000|2022-09-29 09:35:00|5567.27|5567.27|5565.45|5565.45|5572.57|5572.57|5565.45|5565.45|0
1664444400000|2022-09-29 09:40:00|5565.25|5565.25|5572.02|5572.02|5572.7|5572.7|5562.19|5562.19|0
1664444700000|2022-09-29 09:45:00|5572.1|5572.1|5559.51|5559.51|5574.65|5574.65|5558.6|5558.6|0
1664445000000|2022-09-29 09:50:00|5559.63|5559.63|5555.64|5555.64|5562.28|5562.28|5555.02|5555.02|0
1664445300000|2022-09-29 09:55:00|5555.92|5555.92|5550.93|5550.93|5555.92|5555.92|5545.14|5545.14|0
1664445600000|2022-09-29 10:00:00|5551.14|5551.14|5540.98|5540.98|5554.41|5554.41|5539.13|5539.13|0
1664445900000|2022-09-29 10:05:00|5541.11|5541.11|5540.34|5540.34|5541.39|5541.39|5533.03|5533.03|0
1664446200000|2022-09-29 10:10:00|5540.11|5540.11|5537.49|5537.49|5542.6|5542.6|5537.07|5537.07|0
1664446500000|2022-09-29 10:15:00|5536.97|5536.97|5544.02|5544.02|5544.88|5544.88|5536.81|5536.81|0
1664446800000|2022-09-29 10:20:00|5544.21|5544.21|5546.26|5546.26|5548.45|5548.45|5540.48|5540.48|0
1664447100000|2022-09-29 10:25:00|5546.62|5546.62|5543.4|5543.4|5547.67|5547.67|5541.57|5541.57|0
1664447400000|2022-09-29 10:30:00|5542.65|5542.65|5548.4|5548.4|5551.49|5551.49|5542.63|5542.63|0
1664447700000|2022-09-29 10:35:00|5548.17|5548.17|5548.38|5548.38|5552.32|5552.32|5547.64|5547.64|0
1664448000000|2022-09-29 10:40:00|5548.31|5548.31|5549.2|5549.2|5551.66|5551.66|5546.77|5546.77|0
1664448300000|2022-09-29 10:45:00|5548.61|5548.61|5546.91|5546.91|5548.61|5548.61|5543.59|5543.59|0
1664448600000|2022-09-29 10:50:00|5546.8|5546.8|5553.17|5553.17|5553.17|5553.17|5542.3|5542.3|0
1664448900000|2022-09-29 10:55:00|5553.7|5553.7|5552.69|5552.69|5563.88|5563.88|5551.2|5551.2|0
1664449200000|2022-09-29 11:00:00|5552.99|5552.99|5546.94|5546.94|5552.99|5552.99|5545.87|5545.87|0
1664449500000|2022-09-29 11:05:00|5547.13|5547.13|5549.15|5549.15|5551.69|5551.69|5547.13|5547.13|0
1664449800000|2022-09-29 11:10:00|5549.19|5549.19|5557.28|5557.28|5557.28|5557.28|5549.19|5549.19|0
1664450100000|2022-09-29 11:15:00|5557.17|5557.17|5559.68|5559.68|5559.68|5559.68|5556.53|5556.53|0
1664450400000|2022-09-29 11:20:00|5559.87|5559.87|5561.86|5561.86|5563.49|5563.49|5559.67|5559.67|0
1664450700000|2022-09-29 11:25:00|5561.83|5561.83|5567.43|5567.43|5567.69|5567.69|5560.75|5560.75|0
1664451000000|2022-09-29 11:30:00|5567.24|5567.24|5560.24|5560.24|5570.8|5570.8|5559.58|5559.58|0
1664451300000|2022-09-29 11:35:00|5560.12|5560.12|5542.85|5542.85|5560.12|5560.12|5542.85|5542.85|0
1664451600000|2022-09-29 11:40:00|5543.01|5543.01|5544.63|5544.63|5547.85|5547.85|5542.76|5542.76|0
1664451900000|2022-09-29 11:45:00|5544.69|5544.69|5539.61|5539.61|5548.42|5548.42|5539.42|5539.42|0
1664452200000|2022-09-29 11:50:00|5539.53|5539.53|5546.09|5546.09|5546.09|5546.09|5539.53|5539.53|0
1664452500000|2022-09-29 11:55:00|5545.76|5545.76|5530.79|5530.79|5545.76|5545.76|5527.72|5527.72|0
1664452800000|2022-09-29 12:00:00|5530.42|5530.42|5523.72|5523.72|5530.6|5530.6|5521.23|5521.23|0
1664453100000|2022-09-29 12:05:00|5525.88|5525.88|5530.79|5530.79|5530.79|5530.79|5524.07|5524.07|0
1664453400000|2022-09-29 12:10:00|5530.91|5530.91|5522.47|5522.47|5532.77|5532.77|5520.18|5520.18|0
1664453700000|2022-09-29 12:15:00|5522.32|5522.32|5523.82|5523.82|5525.79|5525.79|5516.17|5516.17|0
1664454000000|2022-09-29 12:20:00|5523.89|5523.89|5533.14|5533.14|5533.14|5533.14|5523.76|5523.76|0
1664454300000|2022-09-29 12:25:00|5533.24|5533.24|5535.17|5535.17|5535.21|5535.21|5530.21|5530.21|0
1664454600000|2022-09-29 12:30:00|5534.63|5534.63|5519.27|5519.27|5534.63|5534.63|5515.15|5515.15|0
1664454900000|2022-09-29 12:35:00|5518.91|5518.91|5526.16|5526.16|5526.66|5526.66|5512.85|5512.85|0
1664455200000|2022-09-29 12:40:00|5526.2|5526.2|5530.75|5530.75|5530.91|5530.91|5519.01|5519.01|0
1664455500000|2022-09-29 12:45:00|5530.68|5530.68|5521.48|5521.48|5531.47|5531.47|5520.08|5520.08|0
1664455800000|2022-09-29 12:50:00|5521.11|5521.11|5522.5|5522.5|5524.14|5524.14|5521.1|5521.1|0
1664456100000|2022-09-29 12:55:00|5522.13|5522.13|5521.22|5521.22|5524.55|5524.55|5520.22|5520.22|0
1664456400000|2022-09-29 13:00:00|5521.01|5521.01|5533.28|5533.28|5533.7|5533.7|5520.57|5520.57|0
1664456700000|2022-09-29 13:05:00|5533.9|5533.9|5548.44|5548.44|5553.21|5553.21|5533.9|5533.9|0
1664457000000|2022-09-29 13:10:00|5548.15|5548.15|5530.88|5530.88|5550.08|5550.08|5529.82|5529.82|0
1664457300000|2022-09-29 13:15:00|5530.29|5530.29|5533.02|5533.02|5535.23|5535.23|5530.29|5530.29|0
1664457600000|2022-09-29 13:20:00|5532.83|5532.83|5522.59|5522.59|5534.26|5534.26|5521.51|5521.51|0
1664457900000|2022-09-29 13:25:00|5522.22|5522.22|5519.81|5519.81|5524.67|5524.67|5518.92|5518.92|0
1664458200000|2022-09-29 13:30:00|5520.11|5520.11|5515.04|5515.04|5528.88|5528.88|5513.91|5513.91|0
1664458500000|2022-09-29 13:35:00|5514.95|5514.95|5502.05|5502.05|5514.95|5514.95|5497.38|5497.38|0
1664458800000|2022-09-29 13:40:00|5501.9|5501.9|5483.7|5483.7|5501.96|5501.96|5483.51|5483.51|0
1664459100000|2022-09-29 13:45:00|5484.02|5484.02|5486.76|5486.76|5489.04|5489.04|5476.08|5476.08|0
1664459400000|2022-09-29 13:50:00|5486.38|5486.38|5488.15|5488.15|5496.25|5496.25|5486.2|5486.2|0
1664459700000|2022-09-29 13:55:00|5488.3|5488.3|5483.31|5483.31|5492.53|5492.53|5480.72|5480.72|0
1664460000000|2022-09-29 14:00:00|5482.96|5482.96|5479.57|5479.57|5484.29|5484.29|5476.92|5476.92|0
1664460300000|2022-09-29 14:05:00|5479.77|5479.77|5473.91|5473.91|5488.26|5488.26|5470.65|5470.65|0
1664460600000|2022-09-29 14:10:00|5473.5|5473.5|5462.92|5462.92|5475.02|5475.02|5462.69|5462.69|0
1664460900000|2022-09-29 14:15:00|5463.13|5463.13|5454.07|5454.07|5465.18|5465.18|5449.23|5449.23|0
1664461200000|2022-09-29 14:20:00|5453.99|5453.99|5467.92|5467.92|5476.66|5476.66|5453.49|5453.49|0
1664461500000|2022-09-29 14:25:00|5467.84|5467.84|5477.12|5477.12|5479.21|5479.21|5467.44|5467.44|0
1664461800000|2022-09-29 14:30:00|5477.04|5477.04|5465.65|5465.65|5477.15|5477.15|5465.08|5465.08|0
1664462100000|2022-09-29 14:35:00|5465.03|5465.03|5464.28|5464.28|5467.89|5467.89|5451.42|5451.42|0
1664462400000|2022-09-29 14:40:00|5463.88|5463.88|5468.52|5468.52|5472.34|5472.34|5462.94|5462.94|0
1664462700000|2022-09-29 14:45:00|5468.39|5468.39|5471.2|5471.2|5474.48|5474.48|5465.36|5465.36|0
1664463000000|2022-09-29 14:50:00|5471.12|5471.12|5488.01|5488.01|5490.95|5490.95|5470.85|5470.85|0
1664463300000|2022-09-29 14:55:00|5488.36|5488.36|5492.3|5492.3|5496.6|5496.6|5486.65|5486.65|0
1664463600000|2022-09-29 15:00:00|5492.11|5492.11|5514.46|5514.46|5515.91|5515.91|5491.57|5491.57|0
1664463900000|2022-09-29 15:05:00|5514.26|5514.26|5523.25|5523.25|5526.76|5526.76|5510.52|5510.52|0
1664464200000|2022-09-29 15:10:00|5523.06|5523.06|5507.31|5507.31|5525.94|5525.94|5505.05|5505.05|0
1664464500000|2022-09-29 15:15:00|5506.93|5506.93|5510.52|5510.52|5512.6|5512.6|5506.13|5506.13|0
1664464800000|2022-09-29 15:20:00|5510.44|5510.44|5500.86|5500.86|5510.44|5510.44|5500.86|5500.86|0
1664465100000|2022-09-29 15:25:00|5500.72|5500.72|5494.76|5494.76|5503.16|5503.16|5493.2|5493.2|0
1664522100000|2022-09-30 07:15:00|5515.02|5515.02|5532.45|5532.45|5540.65|5540.65|5513.9|5513.9|0
1664522400000|2022-09-30 07:20:00|5532.42|5532.42|5544.64|5544.64|5547.68|5547.68|5531.74|5531.74|0
1664522700000|2022-09-30 07:25:00|5545.29|5545.29|5570.92|5570.92|5575.73|5575.73|5545.29|5545.29|0
1664523000000|2022-09-30 07:30:00|5570.02|5570.02|5591.83|5591.83|5592.97|5592.97|5566.19|5566.19|0
1664523300000|2022-09-30 07:35:00|5591.5|5591.5|5590.39|5590.39|5591.5|5591.5|5576.69|5576.69|0
1664523600000|2022-09-30 07:40:00|5590.59|5590.59|5582.67|5582.67|5598.05|5598.05|5581.06|5581.06|0
1664523900000|2022-09-30 07:45:00|5582.69|5582.69|5591.03|5591.03|5591.64|5591.64|5580.81|5580.81|0
1664524200000|2022-09-30 07:50:00|5589.46|5589.46|5583.61|5583.61|5591.79|5591.79|5583.59|5583.59|0
1664524500000|2022-09-30 07:55:00|5583.23|5583.23|5578.72|5578.72|5585.78|5585.78|5576.18|5576.18|0
1664524800000|2022-09-30 08:00:00|5578.91|5578.91|5579.42|5579.42|5582.12|5582.12|5573.58|5573.58|0
1664525100000|2022-09-30 08:05:00|5577.62|5577.62|5566.62|5566.62|5580.39|5580.39|5566.51|5566.51|0
1664525400000|2022-09-30 08:10:00|5565.72|5565.72|5579.48|5579.48|5580.24|5580.24|5565.72|5565.72|0
1664525700000|2022-09-30 08:15:00|5579.69|5579.69|5594.21|5594.21|5594.21|5594.21|5579.57|5579.57|0
1664526000000|2022-09-30 08:20:00|5594.26|5594.26|5594.63|5594.63|5594.76|5594.76|5584.25|5584.25|0
1664526300000|2022-09-30 08:25:00|5596.43|5596.43|5596.55|5596.55|5598.9|5598.9|5592.64|5592.64|0
1664526600000|2022-09-30 08:30:00|5596.24|5596.24|5600.17|5600.17|5600.17|5600.17|5591.38|5591.38|0
1664526900000|2022-09-30 08:35:00|5599.28|5599.28|5574.45|5574.45|5599.48|5599.48|5572.43|5572.43|0
1664527200000|2022-09-30 08:40:00|5574.39|5574.39|5573.01|5573.01|5577.32|5577.32|5568.03|5568.03|0
1664527500000|2022-09-30 08:45:00|5573.06|5573.06|5573.92|5573.92|5573.92|5573.92|5562.65|5562.65|0
1664527800000|2022-09-30 08:50:00|5574.67|5574.67|5592.24|5592.24|5593.27|5593.27|5574.67|5574.67|0
1664528100000|2022-09-30 08:55:00|5592.18|5592.18|5581.81|5581.81|5592.18|5592.18|5581.81|5581.81|0
1664528400000|2022-09-30 09:00:00|5581.62|5581.62|5571.99|5571.99|5581.62|5581.62|5570.68|5570.68|0
1664528700000|2022-09-30 09:05:00|5572.07|5572.07|5574.26|5574.26|5574.38|5574.38|5566.6|5566.6|0
1664529000000|2022-09-30 09:10:00|5574.48|5574.48|5570.37|5570.37|5577.48|5577.48|5570.04|5570.04|0
1664529300000|2022-09-30 09:15:00|5570.41|5570.41|5564.61|5564.61|5571.09|5571.09|5564.39|5564.39|0
1664529600000|2022-09-30 09:20:00|5561.91|5561.91|5567.95|5567.95|5567.95|5567.95|5556.78|5556.78|0
1664529900000|2022-09-30 09:25:00|5568.08|5568.08|5572.07|5572.07|5574.09|5574.09|5568.08|5568.08|0
1664530200000|2022-09-30 09:30:00|5572|5572|5577.26|5577.26|5582.67|5582.67|5570.4|5570.4|0
1664530500000|2022-09-30 09:35:00|5577.36|5577.36|5573.58|5573.58|5577.36|5577.36|5569.31|5569.31|0
1664530800000|2022-09-30 09:40:00|5574.15|5574.15|5579.39|5579.39|5580.66|5580.66|5572.02|5572.02|0
1664531100000|2022-09-30 09:45:00|5579.6|5579.6|5579.19|5579.19|5582.91|5582.91|5577.36|5577.36|0
1664531400000|2022-09-30 09:50:00|5579.56|5579.56|5575.18|5575.18|5582.72|5582.72|5574.54|5574.54|0
1664531700000|2022-09-30 09:55:00|5575.12|5575.12|5575.24|5575.24|5577.4|5577.4|5570.73|5570.73|0
1664532000000|2022-09-30 10:00:00|5574.34|5574.34|5573.68|5573.68|5582.83|5582.83|5570.92|5570.92|0
1664532300000|2022-09-30 10:05:00|5573.43|5573.43|5576.28|5576.28|5581.02|5581.02|5573.43|5573.43|0
1664532600000|2022-09-30 10:10:00|5576.14|5576.14|5578.78|5578.78|5578.97|5578.97|5574.76|5574.76|0
1664532900000|2022-09-30 10:15:00|5579.04|5579.04|5570.42|5570.42|5579.53|5579.53|5570.34|5570.34|0
1664533200000|2022-09-30 10:20:00|5570.48|5570.48|5575.39|5575.39|5575.39|5575.39|5565.64|5565.64|0
1664533500000|2022-09-30 10:25:00|5575.2|5575.2|5570.73|5570.73|5575.2|5575.2|5564.37|5564.37|0
1664533800000|2022-09-30 10:30:00|5570.77|5570.77|5571.51|5571.51|5571.51|5571.51|5565.68|5565.68|0
1664534100000|2022-09-30 10:35:00|5572.4|5572.4|5569.75|5569.75|5575.95|5575.95|5568.48|5568.48|0
1664534400000|2022-09-30 10:40:00|5569.91|5569.91|5563.39|5563.39|5571.63|5571.63|5563.24|5563.24|0
1664534700000|2022-09-30 10:45:00|5562.98|5562.98|5556.02|5556.02|5562.98|5562.98|5553.28|5553.28|0
1664535000000|2022-09-30 10:50:00|5555.91|5555.91|5552.74|5552.74|5555.96|5555.96|5548.08|5548.08|0
1664535300000|2022-09-30 10:55:00|5552.82|5552.82|5552.82|5552.82|5553.05|5553.05|5548.9|5548.9|0
1664535600000|2022-09-30 11:00:00|5552.73|5552.73|5543.68|5543.68|5555.61|5555.61|5543.68|5543.68|0
1664535900000|2022-09-30 11:05:00|5543.67|5543.67|5541.91|5541.91|5546.9|5546.9|5540.98|5540.98|0
1664536200000|2022-09-30 11:10:00|5541.72|5541.72|5535.02|5535.02|5544.39|5544.39|5534.97|5534.97|0
1664536500000|2022-09-30 11:15:00|5535.05|5535.05|5540.05|5540.05|5542.03|5542.03|5533.47|5533.47|0
1664536800000|2022-09-30 11:20:00|5540.13|5540.13|5538.59|5538.59|5540.13|5540.13|5535.14|5535.14|0
1664537100000|2022-09-30 11:25:00|5538.51|5538.51|5531.45|5531.45|5542.01|5542.01|5530.66|5530.66|0
1664537400000|2022-09-30 11:30:00|5531.65|5531.65|5526.32|5526.32|5532.88|5532.88|5525.76|5525.76|0
1664537700000|2022-09-30 11:35:00|5526.39|5526.39|5518.53|5518.53|5526.52|5526.52|5515.07|5515.07|0
1664538000000|2022-09-30 11:40:00|5518.74|5518.74|5503.37|5503.37|5519.07|5519.07|5503.25|5503.25|0
1664538300000|2022-09-30 11:45:00|5503.67|5503.67|5487.94|5487.94|5503.67|5503.67|5487.94|5487.94|0
1664538600000|2022-09-30 11:50:00|5487.75|5487.75|5481.96|5481.96|5489.28|5489.28|5478.24|5478.24|0
1664538900000|2022-09-30 11:55:00|5481.91|5481.91|5478.33|5478.33|5482.92|5482.92|5477.29|5477.29|0
1664539200000|2022-09-30 12:00:00|5478.12|5478.12|5484.11|5484.11|5489.16|5489.16|5476.51|5476.51|0
1664539500000|2022-09-30 12:05:00|5484.15|5484.15|5485.3|5485.3|5490.65|5490.65|5478.91|5478.91|0
1664539800000|2022-09-30 12:10:00|5485.66|5485.66|5482.54|5482.54|5487.58|5487.58|5479.26|5479.26|0
1664540100000|2022-09-30 12:15:00|5482.5|5482.5|5478.69|5478.69|5483.28|5483.28|5476.55|5476.55|0
1664540400000|2022-09-30 12:20:00|5478.53|5478.53|5474.29|5474.29|5480.24|5480.24|5472.05|5472.05|0
1664540700000|2022-09-30 12:25:00|5474.18|5474.18|5500.2|5500.2|5502.01|5502.01|5469.98|5469.98|0
1664541000000|2022-09-30 12:30:00|5499.52|5499.52|5480.39|5480.39|5499.52|5499.52|5472.02|5472.02|0
1664541300000|2022-09-30 12:35:00|5480.55|5480.55|5493.12|5493.12|5493.12|5493.12|5480.55|5480.55|0
1664541600000|2022-09-30 12:40:00|5493.42|5493.42|5512.12|5512.12|5513.83|5513.83|5491.58|5491.58|0
1664541900000|2022-09-30 12:45:00|5512.48|5512.48|5506.06|5506.06|5512.91|5512.91|5503.3|5503.3|0
1664542200000|2022-09-30 12:50:00|5507.14|5507.14|5503.68|5503.68|5514.08|5514.08|5502.91|5502.91|0
1664542500000|2022-09-30 12:55:00|5503.79|5503.79|5510.6|5510.6|5516.43|5516.43|5503.79|5503.79|0
1664542800000|2022-09-30 13:00:00|5510.53|5510.53|5505.79|5505.79|5514.28|5514.28|5505.79|5505.79|0
1664543100000|2022-09-30 13:05:00|5505.43|5505.43|5499.3|5499.3|5506.65|5506.65|5497.03|5497.03|0
1664543400000|2022-09-30 13:10:00|5499.41|5499.41|5491.99|5491.99|5499.41|5499.41|5488.1|5488.1|0
1664543700000|2022-09-30 13:15:00|5491.8|5491.8|5469.25|5469.25|5492.29|5492.29|5469.25|5469.25|0
1664544000000|2022-09-30 13:20:00|5469.38|5469.38|5447.62|5447.62|5469.38|5469.38|5446.97|5446.97|0
1664544300000|2022-09-30 13:25:00|5447.91|5447.91|5445.3|5445.3|5450.1|5450.1|5439.76|5439.76|0
1664544600000|2022-09-30 13:30:00|5445.9|5445.9|5446.68|5446.68|5453.67|5453.67|5439.14|5439.14|0
1664544900000|2022-09-30 13:35:00|5446.71|5446.71|5416.65|5416.65|5447.26|5447.26|5412.47|5412.47|0
1664545200000|2022-09-30 13:40:00|5417.73|5417.73|5432.21|5432.21|5434.93|5434.93|5409.39|5409.39|0
1664545500000|2022-09-30 13:45:00|5432.47|5432.47|5434.65|5434.65|5441.19|5441.19|5426.9|5426.9|0
1664545800000|2022-09-30 13:50:00|5434.81|5434.81|5449.86|5449.86|5451.8|5451.8|5430.16|5430.16|0
1664546100000|2022-09-30 13:55:00|5450.07|5450.07|5438.24|5438.24|5452.88|5452.88|5438.24|5438.24|0
1664546400000|2022-09-30 14:00:00|5438.36|5438.36|5423.75|5423.75|5438.67|5438.67|5418.5|5418.5|0
1664546700000|2022-09-30 14:05:00|5423.49|5423.49|5436.46|5436.46|5438.39|5438.39|5419.17|5419.17|0
1664547000000|2022-09-30 14:10:00|5436.49|5436.49|5433.62|5433.62|5446.84|5446.84|5431.75|5431.75|0
1664547300000|2022-09-30 14:15:00|5433.26|5433.26|5413.6|5413.6|5434.92|5434.92|5407.64|5407.64|0
1664547600000|2022-09-30 14:20:00|5413.3|5413.3|5404.51|5404.51|5413.6|5413.6|5404.34|5404.34|0
1664547900000|2022-09-30 14:25:00|5404.45|5404.45|5414.05|5414.05|5415.41|5415.41|5401.32|5401.32|0
1664548200000|2022-09-30 14:30:00|5414.41|5414.41|5453.17|5453.17|5453.2|5453.2|5414.41|5414.41|0
1664548500000|2022-09-30 14:35:00|5453.21|5453.21|5445.56|5445.56|5458.48|5458.48|5445.52|5445.52|0
1664548800000|2022-09-30 14:40:00|5445.34|5445.34|5455.68|5455.68|5457.36|5457.36|5441.49|5441.49|0
1664549100000|2022-09-30 14:45:00|5455.3|5455.3|5445.3|5445.3|5455.37|5455.37|5436.8|5436.8|0
1664549400000|2022-09-30 14:50:00|5445.15|5445.15|5445.55|5445.55|5451.77|5451.77|5439.87|5439.87|0
1664549700000|2022-09-30 14:55:00|5445.19|5445.19|5455.07|5455.07|5455.42|5455.42|5439.98|5439.98|0
1664550000000|2022-09-30 15:00:00|5455.03|5455.03|5457.69|5457.69|5466.4|5466.4|5450.86|5450.86|0
1664550300000|2022-09-30 15:05:00|5458.04|5458.04|5486.35|5486.35|5486.35|5486.35|5457.94|5457.94|0
1664550600000|2022-09-30 15:10:00|5486.42|5486.42|5478.68|5478.68|5486.42|5486.42|5476.47|5476.47|0
1664550900000|2022-09-30 15:15:00|5478.66|5478.66|5471.81|5471.81|5479.55|5479.55|5469.01|5469.01|0
1664551200000|2022-09-30 15:20:00|5471.64|5471.64|5472.63|5472.63|5476.54|5476.54|5464.85|5464.85|0
1664551500000|2022-09-30 15:25:00|5472.27|5472.27|5460.88|5460.88|5472.27|5472.27|5455.23|5455.23|0
1664781300000|2022-10-03 07:15:00|5344.98|5344.98|5391.4|5391.4|5391.4|5391.4|5342.78|5342.78|0
1664781600000|2022-10-03 07:20:00|5392.48|5392.48|5392.18|5392.18|5400.06|5400.06|5392.18|5392.18|0
1664781900000|2022-10-03 07:25:00|5392.75|5392.75|5388.03|5388.03|5397.54|5397.54|5388.03|5388.03|0
1664782200000|2022-10-03 07:30:00|5387.31|5387.31|5375.43|5375.43|5390.42|5390.42|5374.92|5374.92|0
1664782500000|2022-10-03 07:35:00|5375.4|5375.4|5350.82|5350.82|5384.73|5384.73|5348.75|5348.75|0
1664782800000|2022-10-03 07:40:00|5350.54|5350.54|5378.03|5378.03|5382.08|5382.08|5349.71|5349.71|0
1664783100000|2022-10-03 07:45:00|5377.82|5377.82|5383.6|5383.6|5383.94|5383.94|5370.93|5370.93|0
1664783400000|2022-10-03 07:50:00|5382.52|5382.52|5375.81|5375.81|5387.19|5387.19|5373.02|5373.02|0
1664783700000|2022-10-03 07:55:00|5376.04|5376.04|5392.72|5392.72|5395.09|5395.09|5376.04|5376.04|0
1664784000000|2022-10-03 08:00:00|5392.12|5392.12|5367.04|5367.04|5392.12|5392.12|5366.84|5366.84|0
1664784300000|2022-10-03 08:05:00|5367.07|5367.07|5377.51|5377.51|5380.48|5380.48|5364.47|5364.47|0
1664784600000|2022-10-03 08:10:00|5376.69|5376.69|5385.74|5385.74|5386.42|5386.42|5374.04|5374.04|0
1664784900000|2022-10-03 08:15:00|5384.66|5384.66|5379.16|5379.16|5386.22|5386.22|5374.71|5374.71|0
1664785200000|2022-10-03 08:20:00|5378.9|5378.9|5378.82|5378.82|5385.03|5385.03|5376.57|5376.57|0
1664785500000|2022-10-03 08:25:00|5377.88|5377.88|5364.36|5364.36|5377.88|5377.88|5362.02|5362.02|0
1664785800000|2022-10-03 08:30:00|5364.63|5364.63|5371.19|5371.19|5372.61|5372.61|5361.93|5361.93|0
1664786100000|2022-10-03 08:35:00|5371.03|5371.03|5362.56|5362.56|5371.03|5371.03|5359.76|5359.76|0
1664786400000|2022-10-03 08:40:00|5362.35|5362.35|5360.74|5360.74|5364.53|5364.53|5355.95|5355.95|0
1664786700000|2022-10-03 08:45:00|5360.39|5360.39|5361.14|5361.14|5362.88|5362.88|5357.37|5357.37|0
1664787000000|2022-10-03 08:50:00|5363.12|5363.12|5367.13|5367.13|5367.51|5367.51|5362.94|5362.94|0
1664787300000|2022-10-03 08:55:00|5367.16|5367.16|5371.65|5371.65|5372.93|5372.93|5365.36|5365.36|0
1664787600000|2022-10-03 09:00:00|5370.21|5370.21|5350.78|5350.78|5371.25|5371.25|5349.22|5349.22|0
1664787900000|2022-10-03 09:05:00|5350.41|5350.41|5343.91|5343.91|5350.41|5350.41|5338.51|5338.51|0
1664788200000|2022-10-03 09:10:00|5344.14|5344.14|5347.66|5347.66|5349.97|5349.97|5344.08|5344.08|0
1664788500000|2022-10-03 09:15:00|5347.81|5347.81|5357.78|5357.78|5360.51|5360.51|5345.23|5345.23|0
1664788800000|2022-10-03 09:20:00|5357.73|5357.73|5371.1|5371.1|5372.52|5372.52|5356.18|5356.18|0
1664789100000|2022-10-03 09:25:00|5371.13|5371.13|5367.9|5367.9|5371.32|5371.32|5364.31|5364.31|0
1664789400000|2022-10-03 09:30:00|5367.96|5367.96|5370.36|5370.36|5371.09|5371.09|5363.76|5363.76|0
1664789700000|2022-10-03 09:35:00|5370.56|5370.56|5364.5|5364.5|5377.07|5377.07|5363.29|5363.29|0
1664790000000|2022-10-03 09:40:00|5364.37|5364.37|5367.62|5367.62|5370.51|5370.51|5360.93|5360.93|0
1664790300000|2022-10-03 09:45:00|5368.04|5368.04|5368.38|5368.38|5368.93|5368.93|5364.18|5364.18|0
1664790600000|2022-10-03 09:50:00|5367.98|5367.98|5377.98|5377.98|5378.82|5378.82|5366.84|5366.84|0
1664790900000|2022-10-03 09:55:00|5377.27|5377.27|5374.68|5374.68|5377.27|5377.27|5373.52|5373.52|0
1664791200000|2022-10-03 10:00:00|5374.49|5374.49|5385.22|5385.22|5385.28|5385.28|5373.75|5373.75|0
1664791500000|2022-10-03 10:05:00|5385.25|5385.25|5379.48|5379.48|5386.32|5386.32|5379.43|5379.43|0
1664791800000|2022-10-03 10:10:00|5379.43|5379.43|5375.38|5375.38|5385.04|5385.04|5375.38|5375.38|0
1664792100000|2022-10-03 10:15:00|5374.94|5374.94|5361.16|5361.16|5374.94|5374.94|5360.47|5360.47|0
1664792400000|2022-10-03 10:20:00|5360.75|5360.75|5358.03|5358.03|5360.75|5360.75|5356.32|5356.32|0
1664792700000|2022-10-03 10:25:00|5357.43|5357.43|5364.5|5364.5|5364.69|5364.69|5356.81|5356.81|0
1664793000000|2022-10-03 10:30:00|5364.63|5364.63|5362.83|5362.83|5364.87|5364.87|5358.53|5358.53|0
1664793300000|2022-10-03 10:35:00|5362.9|5362.9|5359.83|5359.83|5366.41|5366.41|5359.83|5359.83|0
1664793600000|2022-10-03 10:40:00|5359.61|5359.61|5359.56|5359.56|5361.65|5361.65|5358.31|5358.31|0
1664793900000|2022-10-03 10:45:00|5359.45|5359.45|5366.93|5366.93|5366.93|5366.93|5358.92|5358.92|0
1664794200000|2022-10-03 10:50:00|5369.18|5369.18|5354.71|5354.71|5369.41|5369.41|5354.22|5354.22|0
1664794500000|2022-10-03 10:55:00|5353.95|5353.95|5351.85|5351.85|5357.64|5357.64|5351.85|5351.85|0
1664794800000|2022-10-03 11:00:00|5351.95|5351.95|5348.28|5348.28|5354.19|5354.19|5346.61|5346.61|0
1664795100000|2022-10-03 11:05:00|5348.34|5348.34|5346.16|5346.16|5350.45|5350.45|5344.49|5344.49|0
1664795400000|2022-10-03 11:10:00|5346.2|5346.2|5344.72|5344.72|5348.9|5348.9|5341.46|5341.46|0
1664795700000|2022-10-03 11:15:00|5344.53|5344.53|5337.67|5337.67|5345.94|5345.94|5337.2|5337.2|0
1664796000000|2022-10-03 11:20:00|5337.65|5337.65|5339.83|5339.83|5340.11|5340.11|5334.38|5334.38|0
1664796300000|2022-10-03 11:25:00|5339.76|5339.76|5334.61|5334.61|5339.76|5339.76|5334.46|5334.46|0
1664796600000|2022-10-03 11:30:00|5334.55|5334.55|5340.84|5340.84|5340.84|5340.84|5333.6|5333.6|0
1664796900000|2022-10-03 11:35:00|5340.92|5340.92|5346.71|5346.71|5347.52|5347.52|5340.52|5340.52|0
1664797200000|2022-10-03 11:40:00|5346.91|5346.91|5350.1|5350.1|5351.79|5351.79|5346.91|5346.91|0
1664797500000|2022-10-03 11:45:00|5350.04|5350.04|5353.4|5353.4|5355.76|5355.76|5350.04|5350.04|0
1664797800000|2022-10-03 11:50:00|5353.02|5353.02|5348.48|5348.48|5353.02|5353.02|5347.79|5347.79|0
1664798100000|2022-10-03 11:55:00|5348.5|5348.5|5357.67|5357.67|5358.95|5358.95|5348.14|5348.14|0
1664798400000|2022-10-03 12:00:00|5357.7|5357.7|5356.38|5356.38|5363.29|5363.29|5355.26|5355.26|0
1664798700000|2022-10-03 12:05:00|5355.97|5355.97|5358.51|5358.51|5359.72|5359.72|5355.97|5355.97|0
1664799000000|2022-10-03 12:10:00|5358.7|5358.7|5353.69|5353.69|5360.03|5360.03|5351.93|5351.93|0
1664799300000|2022-10-03 12:15:00|5353.39|5353.39|5345.69|5345.69|5354.28|5354.28|5345.69|5345.69|0
1664799600000|2022-10-03 12:20:00|5345.88|5345.88|5346.47|5346.47|5347.93|5347.93|5342.38|5342.38|0
1664799900000|2022-10-03 12:25:00|5346.34|5346.34|5343.89|5343.89|5348.61|5348.61|5343.17|5343.17|0
1664800200000|2022-10-03 12:30:00|5343.87|5343.87|5346.61|5346.61|5349.27|5349.27|5337.32|5337.32|0
1664800500000|2022-10-03 12:35:00|5346.58|5346.58|5350.65|5350.65|5352.91|5352.91|5345.97|5345.97|0
1664800800000|2022-10-03 12:40:00|5350.5|5350.5|5350.99|5350.99|5355.29|5355.29|5348.61|5348.61|0
1664801100000|2022-10-03 12:45:00|5350.77|5350.77|5358.5|5358.5|5358.5|5358.5|5349.69|5349.69|0
1664801400000|2022-10-03 12:50:00|5358.32|5358.32|5364.15|5364.15|5367.28|5367.28|5357.07|5357.07|0
1664801700000|2022-10-03 12:55:00|5364.07|5364.07|5372.14|5372.14|5376.35|5376.35|5364.07|5364.07|0
1664802000000|2022-10-03 13:00:00|5372.02|5372.02|5381.98|5381.98|5386.78|5386.78|5372.02|5372.02|0
1664802300000|2022-10-03 13:05:00|5382.04|5382.04|5375.56|5375.56|5382.67|5382.67|5372.82|5372.82|0
1664802600000|2022-10-03 13:10:00|5375.83|5375.83|5377.35|5377.35|5378.12|5378.12|5375.66|5375.66|0
1664802900000|2022-10-03 13:15:00|5377.43|5377.43|5379.91|5379.91|5380.51|5380.51|5375.47|5375.47|0
1664803200000|2022-10-03 13:20:00|5379.95|5379.95|5378.31|5378.31|5382.05|5382.05|5377.71|5377.71|0
1664803500000|2022-10-03 13:25:00|5378.28|5378.28|5369.38|5369.38|5378.58|5378.58|5369.38|5369.38|0
1664803800000|2022-10-03 13:30:00|5370.48|5370.48|5350.4|5350.4|5374.26|5374.26|5343.32|5343.32|0
1664804100000|2022-10-03 13:35:00|5350.15|5350.15|5336.48|5336.48|5351.36|5351.36|5336.48|5336.48|0
1664804400000|2022-10-03 13:40:00|5336.61|5336.61|5356.21|5356.21|5357.49|5357.49|5329.31|5329.31|0
1664804700000|2022-10-03 13:45:00|5356.59|5356.59|5369.38|5369.38|5372.94|5372.94|5356.59|5356.59|0
1664805000000|2022-10-03 13:50:00|5369.74|5369.74|5352.9|5352.9|5374.02|5374.02|5348.81|5348.81|0
1664805300000|2022-10-03 13:55:00|5353.2|5353.2|5351.74|5351.74|5362.36|5362.36|5349.73|5349.73|0
1664805600000|2022-10-03 14:00:00|5352.31|5352.31|5376.6|5376.6|5384.23|5384.23|5352.31|5352.31|0
1664805900000|2022-10-03 14:05:00|5376.5|5376.5|5393.68|5393.68|5396.44|5396.44|5376.23|5376.23|0
1664806200000|2022-10-03 14:10:00|5393.53|5393.53|5388.11|5388.11|5397.88|5397.88|5387.75|5387.75|0
1664806500000|2022-10-03 14:15:00|5388.08|5388.08|5379.02|5379.02|5391.26|5391.26|5374.3|5374.3|0
1664806800000|2022-10-03 14:20:00|5379.27|5379.27|5381.44|5381.44|5382.03|5382.03|5375.11|5375.11|0
1664807100000|2022-10-03 14:25:00|5382.52|5382.52|5387.69|5387.69|5394.35|5394.35|5381.67|5381.67|0
1664807400000|2022-10-03 14:30:00|5387.77|5387.77|5401.8|5401.8|5401.8|5401.8|5387.73|5387.73|0
1664807700000|2022-10-03 14:35:00|5401.86|5401.86|5407.37|5407.37|5414.56|5414.56|5401.72|5401.72|0
1664808000000|2022-10-03 14:40:00|5407.83|5407.83|5400.28|5400.28|5409.13|5409.13|5393.58|5393.58|0
1664808300000|2022-10-03 14:45:00|5400.34|5400.34|5391.45|5391.45|5404.08|5404.08|5390.32|5390.32|0
1664808600000|2022-10-03 14:50:00|5391.42|5391.42|5390.46|5390.46|5391.42|5391.42|5383.2|5383.2|0
1664808900000|2022-10-03 14:55:00|5390.6|5390.6|5398.06|5398.06|5399.28|5399.28|5388.71|5388.71|0
1664809200000|2022-10-03 15:00:00|5398.26|5398.26|5399.78|5399.78|5402.6|5402.6|5397.33|5397.33|0
1664809500000|2022-10-03 15:05:00|5400.14|5400.14|5404.65|5404.65|5407.08|5407.08|5399.34|5399.34|0
1664809800000|2022-10-03 15:10:00|5404.84|5404.84|5399.12|5399.12|5407.81|5407.81|5397.77|5397.77|0
1664810100000|2022-10-03 15:15:00|5398.61|5398.61|5402.23|5402.23|5404.6|5404.6|5396.16|5396.16|0
1664810400000|2022-10-03 15:20:00|5401.27|5401.27|5395.13|5395.13|5401.63|5401.63|5392.47|5392.47|0
1664810700000|2022-10-03 15:25:00|5395.49|5395.49|5393.28|5393.28|5395.87|5395.87|5390.31|5390.31|0
1664867700000|2022-10-04 07:15:00|5536.57|5536.57|5552.92|5552.92|5552.92|5552.92|5530.29|5530.29|0
1664868000000|2022-10-04 07:20:00|5553.6|5553.6|5567.18|5567.18|5575.96|5575.96|5553.6|5553.6|0
1664868300000|2022-10-04 07:25:00|5567.1|5567.1|5535.36|5535.36|5567.1|5567.1|5535.36|5535.36|0
1664868600000|2022-10-04 07:30:00|5534.76|5534.76|5535.68|5535.68|5539.28|5539.28|5522.73|5522.73|0
1664868900000|2022-10-04 07:35:00|5535.72|5535.72|5554.79|5554.79|5560.48|5560.48|5533.97|5533.97|0
1664869200000|2022-10-04 07:40:00|5554.63|5554.63|5560.01|5560.01|5560.84|5560.84|5550|5550|0
1664869500000|2022-10-04 07:45:00|5559.78|5559.78|5573.09|5573.09|5574.25|5574.25|5557.16|5557.16|0
1664869800000|2022-10-04 07:50:00|5573.11|5573.11|5568.12|5568.12|5577.1|5577.1|5567.62|5567.62|0
1664870100000|2022-10-04 07:55:00|5568.07|5568.07|5586.84|5586.84|5587.05|5587.05|5563.16|5563.16|0
1664870400000|2022-10-04 08:00:00|5587.78|5587.78|5612.39|5612.39|5612.77|5612.77|5587.78|5587.78|0
1664870700000|2022-10-04 08:05:00|5612.34|5612.34|5604.36|5604.36|5612.78|5612.78|5604.17|5604.17|0
1664871000000|2022-10-04 08:10:00|5604.66|5604.66|5599.26|5599.26|5608.09|5608.09|5599.26|5599.26|0
1664871300000|2022-10-04 08:15:00|5598.98|5598.98|5588.84|5588.84|5598.98|5598.98|5587.41|5587.41|0
1664871600000|2022-10-04 08:20:00|5588.58|5588.58|5597.36|5597.36|5600.87|5600.87|5587.94|5587.94|0
1664871900000|2022-10-04 08:25:00|5597.15|5597.15|5599.96|5599.96|5600.51|5600.51|5591.02|5591.02|0
1664872200000|2022-10-04 08:30:00|5599.92|5599.92|5605.34|5605.34|5605.37|5605.37|5599.62|5599.62|0
1664872500000|2022-10-04 08:35:00|5607.14|5607.14|5613.16|5613.16|5614.41|5614.41|5606.01|5606.01|0
1664872800000|2022-10-04 08:40:00|5612.78|5612.78|5604.36|5604.36|5621.7|5621.7|5603.72|5603.72|0
1664873100000|2022-10-04 08:45:00|5604.33|5604.33|5610.06|5610.06|5610.06|5610.06|5603.95|5603.95|0
1664873400000|2022-10-04 08:50:00|5610.36|5610.36|5615.88|5615.88|5616|5616|5608.75|5608.75|0
1664873700000|2022-10-04 08:55:00|5615.93|5615.93|5624.2|5624.2|5624.2|5624.2|5608.47|5608.47|0
1664874000000|2022-10-04 09:00:00|5624.76|5624.76|5621.12|5621.12|5632.66|5632.66|5621.12|5621.12|0
1664874300000|2022-10-04 09:05:00|5620.99|5620.99|5619.13|5619.13|5628.74|5628.74|5618.92|5618.92|0
1664874600000|2022-10-04 09:10:00|5619.2|5619.2|5610.47|5610.47|5620.14|5620.14|5606.26|5606.26|0
1664874900000|2022-10-04 09:15:00|5610.68|5610.68|5611.58|5611.58|5616.77|5616.77|5609.43|5609.43|0
1664875200000|2022-10-04 09:20:00|5610.68|5610.68|5616.67|5616.67|5616.81|5616.81|5607.8|5607.8|0
1664875500000|2022-10-04 09:25:00|5616.88|5616.88|5623.3|5623.3|5624.15|5624.15|5616.41|5616.41|0
1664875800000|2022-10-04 09:30:00|5623.38|5623.38|5615.48|5615.48|5623.38|5623.38|5607.53|5607.53|0
1664876100000|2022-10-04 09:35:00|5614.58|5614.58|5621.37|5621.37|5622.6|5622.6|5612.72|5612.72|0
1664876400000|2022-10-04 09:40:00|5621.75|5621.75|5620.04|5620.04|5621.98|5621.98|5618.75|5618.75|0
1664876700000|2022-10-04 09:45:00|5619.91|5619.91|5616.23|5616.23|5620.1|5620.1|5610.25|5610.25|0
1664877000000|2022-10-04 09:50:00|5616.03|5616.03|5621.85|5621.85|5623.24|5623.24|5614.2|5614.2|0
1664877300000|2022-10-04 09:55:00|5622.22|5622.22|5623.17|5623.17|5626.55|5626.55|5618.06|5618.06|0
1664877600000|2022-10-04 10:00:00|5622.98|5622.98|5621.64|5621.64|5623.03|5623.03|5618.5|5618.5|0
1664877900000|2022-10-04 10:05:00|5621.43|5621.43|5620.18|5620.18|5621.57|5621.57|5616.47|5616.47|0
1664878200000|2022-10-04 10:10:00|5620.43|5620.43|5626.96|5626.96|5629.91|5629.91|5620.43|5620.43|0
1664878500000|2022-10-04 10:15:00|5626.58|5626.58|5632.75|5632.75|5632.75|5632.75|5626.57|5626.57|0
1664878800000|2022-10-04 10:20:00|5633.65|5633.65|5629.47|5629.47|5635.88|5635.88|5626.78|5626.78|0
1664879100000|2022-10-04 10:25:00|5630.06|5630.06|5637.23|5637.23|5637.31|5637.31|5630.06|5630.06|0
1664879400000|2022-10-04 10:30:00|5637.48|5637.48|5635.27|5635.27|5638.17|5638.17|5631.88|5631.88|0
1664879700000|2022-10-04 10:35:00|5635.28|5635.28|5638.15|5638.15|5638.15|5638.15|5634.92|5634.92|0
1664880000000|2022-10-04 10:40:00|5637.85|5637.85|5639.7|5639.7|5641.62|5641.62|5637.64|5637.64|0
1664880300000|2022-10-04 10:45:00|5639.49|5639.49|5641.3|5641.3|5643.25|5643.25|5634.45|5634.45|0
1664880600000|2022-10-04 10:50:00|5641.24|5641.24|5630.66|5630.66|5645.45|5645.45|5630.66|5630.66|0
1664880900000|2022-10-04 10:55:00|5630.71|5630.71|5619.06|5619.06|5630.98|5630.98|5618.96|5618.96|0
1664881200000|2022-10-04 11:00:00|5618.9|5618.9|5618.34|5618.34|5619.72|5619.72|5613.68|5613.68|0
1664881500000|2022-10-04 11:05:00|5618.41|5618.41|5623.73|5623.73|5623.73|5623.73|5616.45|5616.45|0
1664881800000|2022-10-04 11:10:00|5623.66|5623.66|5619.05|5619.05|5624.32|5624.32|5619.05|5619.05|0
1664882100000|2022-10-04 11:15:00|5618.34|5618.34|5618.66|5618.66|5623.09|5623.09|5616.45|5616.45|0
1664882400000|2022-10-04 11:20:00|5617.76|5617.76|5610.47|5610.47|5618.01|5618.01|5608.84|5608.84|0
1664882700000|2022-10-04 11:25:00|5610.88|5610.88|5610.2|5610.2|5615.31|5615.31|5610.2|5610.2|0
1664883000000|2022-10-04 11:30:00|5610.41|5610.41|5620.12|5620.12|5621.24|5621.24|5610.41|5610.41|0
1664883300000|2022-10-04 11:35:00|5620.24|5620.24|5618.37|5618.37|5620.98|5620.98|5615.83|5615.83|0
1664883600000|2022-10-04 11:40:00|5618.17|5618.17|5617.87|5617.87|5618.17|5618.17|5614.57|5614.57|0
1664883900000|2022-10-04 11:45:00|5617.82|5617.82|5613.17|5613.17|5617.98|5617.98|5613.17|5613.17|0
1664884200000|2022-10-04 11:50:00|5613.09|5613.09|5615.65|5615.65|5616.15|5616.15|5611.27|5611.27|0
1664884500000|2022-10-04 11:55:00|5615.45|5615.45|5615.37|5615.37|5616.36|5616.36|5610.29|5610.29|0
1664884800000|2022-10-04 12:00:00|5615.17|5615.17|5619.94|5619.94|5620.05|5620.05|5615.09|5615.09|0
1664885100000|2022-10-04 12:05:00|5619.99|5619.99|5630.87|5630.87|5631.33|5631.33|5619.83|5619.83|0
1664885400000|2022-10-04 12:10:00|5630.57|5630.57|5636.1|5636.1|5636.31|5636.31|5628.73|5628.73|0
1664885700000|2022-10-04 12:15:00|5635.98|5635.98|5637.88|5637.88|5638.3|5638.3|5634.31|5634.31|0
1664886000000|2022-10-04 12:20:00|5637.7|5637.7|5634.82|5634.82|5637.74|5637.74|5628.6|5628.6|0
1664886300000|2022-10-04 12:25:00|5634.76|5634.76|5635.7|5635.7|5639.82|5639.82|5634.66|5634.66|0
1664886600000|2022-10-04 12:30:00|5635.91|5635.91|5639.96|5639.96|5639.96|5639.96|5635.44|5635.44|0
1664886900000|2022-10-04 12:35:00|5639.75|5639.75|5641.61|5641.61|5643.65|5643.65|5639.67|5639.67|0
1664887200000|2022-10-04 12:40:00|5641.58|5641.58|5646.58|5646.58|5648.96|5648.96|5641.53|5641.53|0
1664887500000|2022-10-04 12:45:00|5646.29|5646.29|5646.29|5646.29|5646.47|5646.47|5641.43|5641.43|0
1664887800000|2022-10-04 12:50:00|5645.92|5645.92|5651.65|5651.65|5653.32|5653.32|5645.67|5645.67|0
1664888100000|2022-10-04 12:55:00|5651.24|5651.24|5648.47|5648.47|5651.24|5651.24|5643.33|5643.33|0
1664888400000|2022-10-04 13:00:00|5648.18|5648.18|5639.86|5639.86|5648.18|5648.18|5638.99|5638.99|0
1664888700000|2022-10-04 13:05:00|5639.09|5639.09|5644.7|5644.7|5645|5645|5639.02|5639.02|0
1664889000000|2022-10-04 13:10:00|5644.75|5644.75|5646.32|5646.32|5646.98|5646.98|5642.62|5642.62|0
1664889300000|2022-10-04 13:15:00|5646.13|5646.13|5652.94|5652.94|5653.21|5653.21|5645.34|5645.34|0
1664889600000|2022-10-04 13:20:00|5652.96|5652.96|5649.77|5649.77|5654.17|5654.17|5647.38|5647.38|0
1664889900000|2022-10-04 13:25:00|5649.74|5649.74|5651.1|5651.1|5652.08|5652.08|5645.69|5645.69|0
1664890200000|2022-10-04 13:30:00|5651.29|5651.29|5678.36|5678.36|5682.3|5682.3|5651.21|5651.21|0
1664890500000|2022-10-04 13:35:00|5678.74|5678.74|5665.3|5665.3|5680.95|5680.95|5665.3|5665.3|0
1664890800000|2022-10-04 13:40:00|5664.73|5664.73|5676.08|5676.08|5677.76|5677.76|5661.92|5661.92|0
1664891100000|2022-10-04 13:45:00|5676.68|5676.68|5683.32|5683.32|5684.91|5684.91|5676.68|5676.68|0
1664891400000|2022-10-04 13:50:00|5683.11|5683.11|5673.59|5673.59|5683.79|5683.79|5671.53|5671.53|0
1664891700000|2022-10-04 13:55:00|5673.66|5673.66|5680.49|5680.49|5680.56|5680.56|5671.8|5671.8|0
1664892000000|2022-10-04 14:00:00|5680.29|5680.29|5695.61|5695.61|5695.61|5695.61|5680.29|5680.29|0
1664892300000|2022-10-04 14:05:00|5695.54|5695.54|5695.95|5695.95|5699.48|5699.48|5691.68|5691.68|0
1664892600000|2022-10-04 14:10:00|5696|5696|5706.56|5706.56|5712.11|5712.11|5693.69|5693.69|0
1664892900000|2022-10-04 14:15:00|5706.59|5706.59|5703.39|5703.39|5711.24|5711.24|5702.41|5702.41|0
1664893200000|2022-10-04 14:20:00|5703.25|5703.25|5689.85|5689.85|5703.25|5703.25|5683.23|5683.23|0
1664893500000|2022-10-04 14:25:00|5690.04|5690.04|5696.32|5696.32|5699.9|5699.9|5684.75|5684.75|0
1664893800000|2022-10-04 14:30:00|5696.45|5696.45|5712.68|5712.68|5713.36|5713.36|5695.21|5695.21|0
1664894100000|2022-10-04 14:35:00|5712.75|5712.75|5739.24|5739.24|5739.24|5739.24|5712.75|5712.75|0
1664894400000|2022-10-04 14:40:00|5739.7|5739.7|5750.64|5750.64|5754.9|5754.9|5737.91|5737.91|0
1664894700000|2022-10-04 14:45:00|5750.68|5750.68|5760.15|5760.15|5768.95|5768.95|5750.01|5750.01|0
1664895000000|2022-10-04 14:50:00|5760.08|5760.08|5747.11|5747.11|5763.67|5763.67|5747.11|5747.11|0
1664895300000|2022-10-04 14:55:00|5747.04|5747.04|5756.29|5756.29|5758.92|5758.92|5746.86|5746.86|0
1664895600000|2022-10-04 15:00:00|5756.47|5756.47|5750.84|5750.84|5757.37|5757.37|5749|5749|0
1664895900000|2022-10-04 15:05:00|5751.03|5751.03|5773.58|5773.58|5774.39|5774.39|5751.03|5751.03|0
1664896200000|2022-10-04 15:10:00|5773.24|5773.24|5772.2|5772.2|5775.27|5775.27|5770.56|5770.56|0
1664896500000|2022-10-04 15:15:00|5771.9|5771.9|5774.98|5774.98|5783.24|5783.24|5769.5|5769.5|0
1664896800000|2022-10-04 15:20:00|5774.08|5774.08|5769.81|5769.81|5777.23|5777.23|5769.6|5769.6|0
1664897100000|2022-10-04 15:25:00|5769.43|5769.43|5764.13|5764.13|5769.43|5769.43|5758.98|5758.98|0
1664954100000|2022-10-05 07:15:00|5700.79|5700.79|5691.26|5691.26|5712.17|5712.17|5690.36|5690.36|0
1664954400000|2022-10-05 07:20:00|5690.23|5690.23|5668.42|5668.42|5690.23|5690.23|5668.17|5668.17|0
1664954700000|2022-10-05 07:25:00|5668.96|5668.96|5678.5|5678.5|5679.16|5679.16|5666.96|5666.96|0
1664955000000|2022-10-05 07:30:00|5678.13|5678.13|5716.83|5716.83|5717.03|5717.03|5677.42|5677.42|0
1664955300000|2022-10-05 07:35:00|5717.73|5717.73|5729.4|5729.4|5733.97|5733.97|5717.63|5717.63|0
1664955600000|2022-10-05 07:40:00|5729.55|5729.55|5732.21|5732.21|5740.1|5740.1|5723.94|5723.94|0
1664955900000|2022-10-05 07:45:00|5733.11|5733.11|5730.07|5730.07|5733.34|5733.34|5719.72|5719.72|0
1664956200000|2022-10-05 07:50:00|5730.01|5730.01|5722.25|5722.25|5732.02|5732.02|5722.03|5722.03|0
1664956500000|2022-10-05 07:55:00|5722.18|5722.18|5695.74|5695.74|5722.52|5722.52|5694.47|5694.47|0
1664956800000|2022-10-05 08:00:00|5695.8|5695.8|5680.7|5680.7|5696.39|5696.39|5680.32|5680.32|0
1664957100000|2022-10-05 08:05:00|5679.09|5679.09|5671.68|5671.68|5679.09|5679.09|5669.78|5669.78|0
1664957400000|2022-10-05 08:10:00|5672.06|5672.06|5664.42|5664.42|5672.06|5672.06|5663.41|5663.41|0
1664957700000|2022-10-05 08:15:00|5664.52|5664.52|5649.16|5649.16|5665.49|5665.49|5649.16|5649.16|0
1664958000000|2022-10-05 08:20:00|5649.57|5649.57|5632.32|5632.32|5649.57|5649.57|5631.1|5631.1|0
1664958300000|2022-10-05 08:25:00|5632.06|5632.06|5628.36|5628.36|5632.63|5632.63|5625.78|5625.78|0
1664958600000|2022-10-05 08:30:00|5628.6|5628.6|5634.05|5634.05|5636.1|5636.1|5624.71|5624.71|0
1664958900000|2022-10-05 08:35:00|5633.69|5633.69|5645.46|5645.46|5645.89|5645.89|5632.78|5632.78|0
1664959200000|2022-10-05 08:40:00|5645.55|5645.55|5635.97|5635.97|5645.55|5645.55|5634.9|5634.9|0
1664959500000|2022-10-05 08:45:00|5635.88|5635.88|5637.18|5637.18|5638.11|5638.11|5629.05|5629.05|0
1664959800000|2022-10-05 08:50:00|5637.36|5637.36|5640.05|5640.05|5644.49|5644.49|5637.22|5637.22|0
1664960100000|2022-10-05 08:55:00|5639.86|5639.86|5642.35|5642.35|5643.07|5643.07|5638.83|5638.83|0
1664960400000|2022-10-05 09:00:00|5642.41|5642.41|5653.1|5653.1|5653.5|5653.5|5640.04|5640.04|0
1664960700000|2022-10-05 09:05:00|5653.23|5653.23|5654.63|5654.63|5655.76|5655.76|5651|5651|0
1664961000000|2022-10-05 09:10:00|5654.82|5654.82|5659.37|5659.37|5659.48|5659.48|5654.82|5654.82|0
1664961300000|2022-10-05 09:15:00|5659.32|5659.32|5667.89|5667.89|5668.3|5668.3|5658.76|5658.76|0
1664961600000|2022-10-05 09:20:00|5667.18|5667.18|5669.45|5669.45|5672.67|5672.67|5663.42|5663.42|0
1664961900000|2022-10-05 09:25:00|5669.26|5669.26|5663.64|5663.64|5669.26|5669.26|5663|5663|0
1664962200000|2022-10-05 09:30:00|5662.75|5662.75|5654.38|5654.38|5664.53|5664.53|5654.18|5654.18|0
1664962500000|2022-10-05 09:35:00|5654.45|5654.45|5650.45|5650.45|5654.5|5654.5|5649.79|5649.79|0
1664962800000|2022-10-05 09:40:00|5650.3|5650.3|5643.49|5643.49|5650.3|5650.3|5641.89|5641.89|0
1664963100000|2022-10-05 09:45:00|5643.6|5643.6|5645.23|5645.23|5646.87|5646.87|5643.11|5643.11|0
1664963400000|2022-10-05 09:50:00|5645.53|5645.53|5637.52|5637.52|5645.78|5645.78|5636.64|5636.64|0
1664963700000|2022-10-05 09:55:00|5637.67|5637.67|5635.82|5635.82|5641.73|5641.73|5629.28|5629.28|0
1664964000000|2022-10-05 10:00:00|5635.74|5635.74|5639.55|5639.55|5639.55|5639.55|5632.34|5632.34|0
1664964300000|2022-10-05 10:05:00|5639.88|5639.88|5634.32|5634.32|5644.92|5644.92|5634.32|5634.32|0
1664964600000|2022-10-05 10:10:00|5634.51|5634.51|5638.72|5638.72|5638.76|5638.76|5632.78|5632.78|0
1664964900000|2022-10-05 10:15:00|5639.13|5639.13|5636.09|5636.09|5640.7|5640.7|5631.78|5631.78|0
1664965200000|2022-10-05 10:20:00|5636.15|5636.15|5649.49|5649.49|5649.49|5649.49|5634.83|5634.83|0
1664965500000|2022-10-05 10:25:00|5649.52|5649.52|5659.87|5659.87|5660.76|5660.76|5649.52|5649.52|0
1664965800000|2022-10-05 10:30:00|5660.28|5660.28|5657.38|5657.38|5664.78|5664.78|5657.14|5657.14|0
1664966100000|2022-10-05 10:35:00|5657.06|5657.06|5655.78|5655.78|5657.13|5657.13|5650.25|5650.25|0
1664966400000|2022-10-05 10:40:00|5655.7|5655.7|5655.46|5655.46|5658.8|5658.8|5654.5|5654.5|0
1664966700000|2022-10-05 10:45:00|5653.92|5653.92|5658.74|5658.74|5658.74|5658.74|5650.79|5650.79|0
1664967000000|2022-10-05 10:50:00|5658.92|5658.92|5664.84|5664.84|5664.84|5664.84|5658.92|5658.92|0
1664967300000|2022-10-05 10:55:00|5665.26|5665.26|5673.82|5673.82|5674.09|5674.09|5665.18|5665.18|0
1664967600000|2022-10-05 11:00:00|5673.98|5673.98|5669.02|5669.02|5675|5675|5664.77|5664.77|0
1664967900000|2022-10-05 11:05:00|5668.12|5668.12|5669.92|5669.92|5669.96|5669.96|5664.37|5664.37|0
1664968200000|2022-10-05 11:10:00|5669.79|5669.79|5658.73|5658.73|5670.88|5670.88|5657.94|5657.94|0
1664968500000|2022-10-05 11:15:00|5658.48|5658.48|5658.02|5658.02|5660.83|5660.83|5657.11|5657.11|0
1664968800000|2022-10-05 11:20:00|5657.96|5657.96|5652.16|5652.16|5657.96|5657.96|5652.16|5652.16|0
1664969100000|2022-10-05 11:25:00|5652.21|5652.21|5656.45|5656.45|5656.45|5656.45|5649.39|5649.39|0
1664969400000|2022-10-05 11:30:00|5655.55|5655.55|5658.28|5658.28|5663.35|5663.35|5655.55|5655.55|0
1664969700000|2022-10-05 11:35:00|5658.14|5658.14|5652.39|5652.39|5658.36|5658.36|5649.82|5649.82|0
1664970000000|2022-10-05 11:40:00|5652.16|5652.16|5649.31|5649.31|5652.42|5652.42|5648.41|5648.41|0
1664970300000|2022-10-05 11:45:00|5649.18|5649.18|5649.86|5649.86|5651.76|5651.76|5648.72|5648.72|0
1664970600000|2022-10-05 11:50:00|5650.24|5650.24|5649.15|5649.15|5650.35|5650.35|5648.04|5648.04|0
1664970900000|2022-10-05 11:55:00|5649.11|5649.11|5651.62|5651.62|5651.62|5651.62|5645.58|5645.58|0
1664971200000|2022-10-05 12:00:00|5651.54|5651.54|5652|5652|5654.57|5654.57|5651.11|5651.11|0
1664971500000|2022-10-05 12:05:00|5651.97|5651.97|5647.47|5647.47|5653.75|5653.75|5646.38|5646.38|0
1664971800000|2022-10-05 12:10:00|5647.26|5647.26|5653.81|5653.81|5655.36|5655.36|5647.19|5647.19|0
1664972100000|2022-10-05 12:15:00|5652.91|5652.91|5646.21|5646.21|5652.91|5652.91|5646.12|5646.12|0
1664972400000|2022-10-05 12:20:00|5646.15|5646.15|5635.3|5635.3|5646.15|5646.15|5635.23|5635.23|0
1664972700000|2022-10-05 12:25:00|5635.11|5635.11|5635.79|5635.79|5635.79|5635.79|5626.53|5626.53|0
1664973000000|2022-10-05 12:30:00|5635.56|5635.56|5646.9|5646.9|5649.94|5649.94|5635.56|5635.56|0
1664973300000|2022-10-05 12:35:00|5646.71|5646.71|5639.19|5639.19|5646.71|5646.71|5639|5639|0
1664973600000|2022-10-05 12:40:00|5638.89|5638.89|5637.1|5637.1|5639.11|5639.11|5636.72|5636.72|0
1664973900000|2022-10-05 12:45:00|5636.8|5636.8|5636.38|5636.38|5638.87|5638.87|5635.01|5635.01|0
1664974200000|2022-10-05 12:50:00|5636.59|5636.59|5636.34|5636.34|5636.59|5636.59|5630.08|5630.08|0
1664974500000|2022-10-05 12:55:00|5636.47|5636.47|5645.34|5645.34|5645.5|5645.5|5635.4|5635.4|0
1664974800000|2022-10-05 13:00:00|5644.75|5644.75|5644.23|5644.23|5646.74|5646.74|5643.5|5643.5|0
1664975100000|2022-10-05 13:05:00|5645.13|5645.13|5634.71|5634.71|5646.94|5646.94|5634.11|5634.11|0
1664975400000|2022-10-05 13:10:00|5634.65|5634.65|5627.12|5627.12|5635.88|5635.88|5627.12|5627.12|0
1664975700000|2022-10-05 13:15:00|5627.87|5627.87|5620.39|5620.39|5628.48|5628.48|5619.3|5619.3|0
1664976000000|2022-10-05 13:20:00|5619.1|5619.1|5624.12|5624.12|5626.39|5626.39|5617.87|5617.87|0
1664976300000|2022-10-05 13:25:00|5624.35|5624.35|5623.19|5623.19|5624.51|5624.51|5621.47|5621.47|0
1664976600000|2022-10-05 13:30:00|5622.86|5622.86|5628.87|5628.87|5636.98|5636.98|5617.48|5617.48|0
1664976900000|2022-10-05 13:35:00|5628.66|5628.66|5633.16|5633.16|5643.68|5643.68|5625.97|5625.97|0
1664977200000|2022-10-05 13:40:00|5633.26|5633.26|5628.52|5628.52|5635.9|5635.9|5628.1|5628.1|0
1664977500000|2022-10-05 13:45:00|5627.89|5627.89|5636.47|5636.47|5641.89|5641.89|5625.07|5625.07|0
1664977800000|2022-10-05 13:50:00|5636.42|5636.42|5627.97|5627.97|5636.42|5636.42|5627.27|5627.27|0
1664978100000|2022-10-05 13:55:00|5628.16|5628.16|5624.28|5624.28|5634.29|5634.29|5622.68|5622.68|0
1664978400000|2022-10-05 14:00:00|5624.39|5624.39|5608.15|5608.15|5624.95|5624.95|5606.82|5606.82|0
1664978700000|2022-10-05 14:05:00|5608.53|5608.53|5603.8|5603.8|5613.3|5613.3|5602.96|5602.96|0
1664979000000|2022-10-05 14:10:00|5603.77|5603.77|5607.68|5607.68|5614.19|5614.19|5600.91|5600.91|0
1664979300000|2022-10-05 14:15:00|5607.66|5607.66|5588.47|5588.47|5607.66|5607.66|5588.47|5588.47|0
1664979600000|2022-10-05 14:20:00|5588.84|5588.84|5584.16|5584.16|5591.95|5591.95|5578.08|5578.08|0
1664979900000|2022-10-05 14:25:00|5582.36|5582.36|5591.55|5591.55|5596.25|5596.25|5580.26|5580.26|0
1664980200000|2022-10-05 14:30:00|5591.58|5591.58|5587.89|5587.89|5591.7|5591.7|5586.81|5586.81|0
1664980500000|2022-10-05 14:35:00|5587.69|5587.69|5600.32|5600.32|5600.46|5600.46|5586.15|5586.15|0
1664980800000|2022-10-05 14:40:00|5600.13|5600.13|5598.38|5598.38|5609.06|5609.06|5598.38|5598.38|0
1664981100000|2022-10-05 14:45:00|5598.55|5598.55|5603.6|5603.6|5604.5|5604.5|5592.6|5592.6|0
1664981400000|2022-10-05 14:50:00|5603.98|5603.98|5608.77|5608.77|5611.46|5611.46|5603.53|5603.53|0
1664981700000|2022-10-05 14:55:00|5608.69|5608.69|5595.3|5595.3|5608.88|5608.88|5594.19|5594.19|0
1664982000000|2022-10-05 15:00:00|5594.91|5594.91|5602.99|5602.99|5608.04|5608.04|5594.49|5594.49|0
1664982300000|2022-10-05 15:05:00|5602.8|5602.8|5606.61|5606.61|5607|5607|5598.86|5598.86|0
1664982600000|2022-10-05 15:10:00|5605.71|5605.71|5606.75|5606.75|5609.63|5609.63|5605.71|5605.71|0
1664982900000|2022-10-05 15:15:00|5606.71|5606.71|5617.55|5617.55|5617.72|5617.72|5605.64|5605.64|0
1664983200000|2022-10-05 15:20:00|5617.46|5617.46|5610.7|5610.7|5618.36|5618.36|5610.42|5610.42|0
1664983500000|2022-10-05 15:25:00|5611|5611|5624.69|5624.69|5627.13|5627.13|5611|5611|0
1665040500000|2022-10-06 07:15:00|5744.69|5744.69|5750.73|5750.73|5753.77|5753.77|5744.69|5744.69|0
1665040800000|2022-10-06 07:20:00|5747.13|5747.13|5748.04|5748.04|5756.07|5756.07|5745.46|5745.46|0
1665041100000|2022-10-06 07:25:00|5748.56|5748.56|5765.17|5765.17|5765.17|5765.17|5744.12|5744.12|0
1665041400000|2022-10-06 07:30:00|5764.97|5764.97|5757.23|5757.23|5772.53|5772.53|5756.34|5756.34|0
1665041700000|2022-10-06 07:35:00|5756.82|5756.82|5737.04|5737.04|5759.74|5759.74|5735.4|5735.4|0
1665042000000|2022-10-06 07:40:00|5736.14|5736.14|5730.21|5730.21|5741.81|5741.81|5730.21|5730.21|0
1665042300000|2022-10-06 07:45:00|5729.34|5729.34|5728.45|5728.45|5729.34|5729.34|5721.54|5721.54|0
1665042600000|2022-10-06 07:50:00|5728.65|5728.65|5723.58|5723.58|5732.2|5732.2|5722.74|5722.74|0
1665042900000|2022-10-06 07:55:00|5723.77|5723.77|5721.85|5721.85|5728.1|5728.1|5720.71|5720.71|0
1665043200000|2022-10-06 08:00:00|5721.15|5721.15|5731.99|5731.99|5732.67|5732.67|5717.21|5717.21|0
1665043500000|2022-10-06 08:05:00|5731.39|5731.39|5736.15|5736.15|5744.49|5744.49|5730.73|5730.73|0
1665043800000|2022-10-06 08:10:00|5736.22|5736.22|5739.17|5739.17|5740.8|5740.8|5730.57|5730.57|0
1665044100000|2022-10-06 08:15:00|5739.23|5739.23|5747.35|5747.35|5750.82|5750.82|5739.23|5739.23|0
1665044400000|2022-10-06 08:20:00|5747.44|5747.44|5739.57|5739.57|5750.85|5750.85|5735.77|5735.77|0
1665044700000|2022-10-06 08:25:00|5739.72|5739.72|5744.51|5744.51|5746.22|5746.22|5739.72|5739.72|0
1665045000000|2022-10-06 08:30:00|5744.32|5744.32|5738.13|5738.13|5744.4|5744.4|5735.76|5735.76|0
1665045300000|2022-10-06 08:35:00|5738.73|5738.73|5743.55|5743.55|5746.22|5746.22|5738.73|5738.73|0
1665045600000|2022-10-06 08:40:00|5743.42|5743.42|5729.51|5729.51|5743.42|5743.42|5729.51|5729.51|0
1665045900000|2022-10-06 08:45:00|5729.72|5729.72|5726.08|5726.08|5734.1|5734.1|5726.08|5726.08|0
1665046200000|2022-10-06 08:50:00|5726.21|5726.21|5724.42|5724.42|5727.96|5727.96|5723.46|5723.46|0
1665046500000|2022-10-06 08:55:00|5724.98|5724.98|5724.15|5724.15|5725.35|5725.35|5721.45|5721.45|0
1665046800000|2022-10-06 09:00:00|5725.05|5725.05|5724.41|5724.41|5728.68|5728.68|5724.04|5724.04|0
1665047100000|2022-10-06 09:05:00|5724.18|5724.18|5732.17|5732.17|5732.17|5732.17|5724.01|5724.01|0
1665047400000|2022-10-06 09:10:00|5731.88|5731.88|5729.84|5729.84|5734.66|5734.66|5728.95|5728.95|0
1665047700000|2022-10-06 09:15:00|5728.95|5728.95|5721.49|5721.49|5728.95|5728.95|5716.7|5716.7|0
1665048000000|2022-10-06 09:20:00|5723.29|5723.29|5727.93|5727.93|5729.52|5729.52|5723.29|5723.29|0
1665048300000|2022-10-06 09:25:00|5727.96|5727.96|5721.62|5721.62|5729.86|5729.86|5721.4|5721.4|0
1665048600000|2022-10-06 09:30:00|5721.43|5721.43|5719.04|5719.04|5726.05|5726.05|5718.96|5718.96|0
1665048900000|2022-10-06 09:35:00|5718.89|5718.89|5709.78|5709.78|5719.42|5719.42|5709.19|5709.19|0
1665049200000|2022-10-06 09:40:00|5709.22|5709.22|5704.84|5704.84|5709.39|5709.39|5704.84|5704.84|0
1665049500000|2022-10-06 09:45:00|5704.77|5704.77|5702.34|5702.34|5704.77|5704.77|5688.43|5688.43|0
1665049800000|2022-10-06 09:50:00|5702.57|5702.57|5698.07|5698.07|5704.18|5704.18|5696.99|5696.99|0
1665050100000|2022-10-06 09:55:00|5697.17|5697.17|5695.27|5695.27|5702.07|5702.07|5694.7|5694.7|0
1665050400000|2022-10-06 10:00:00|5694.99|5694.99|5692.67|5692.67|5695.61|5695.61|5690.86|5690.86|0
1665050700000|2022-10-06 10:05:00|5692.75|5692.75|5692.6|5692.6|5698.86|5698.86|5691.19|5691.19|0
1665051000000|2022-10-06 10:10:00|5692.4|5692.4|5695.02|5695.02|5698.42|5698.42|5692.08|5692.08|0
1665051300000|2022-10-06 10:15:00|5694.81|5694.81|5688.92|5688.92|5695.82|5695.82|5687.57|5687.57|0
1665051600000|2022-10-06 10:20:00|5688.02|5688.02|5688.42|5688.42|5690.97|5690.97|5686.58|5686.58|0
1665051900000|2022-10-06 10:25:00|5688.45|5688.45|5686.61|5686.61|5689.65|5689.65|5679.45|5679.45|0
1665052200000|2022-10-06 10:30:00|5686.69|5686.69|5673.79|5673.79|5686.88|5686.88|5671.64|5671.64|0
1665052500000|2022-10-06 10:35:00|5673.84|5673.84|5686.58|5686.58|5687.52|5687.52|5673.38|5673.38|0
1665052800000|2022-10-06 10:40:00|5686.64|5686.64|5676.47|5676.47|5686.98|5686.98|5676.13|5676.13|0
1665053100000|2022-10-06 10:45:00|5675.57|5675.57|5674.82|5674.82|5675.57|5675.57|5670.44|5670.44|0
1665053400000|2022-10-06 10:50:00|5674.79|5674.79|5678.91|5678.91|5679.21|5679.21|5672.07|5672.07|0
1665053700000|2022-10-06 10:55:00|5679.02|5679.02|5683.15|5683.15|5683.51|5683.51|5676.19|5676.19|0
1665054000000|2022-10-06 11:00:00|5683.09|5683.09|5687.52|5687.52|5687.9|5687.9|5682.67|5682.67|0
1665054300000|2022-10-06 11:05:00|5688.09|5688.09|5688.2|5688.2|5690.27|5690.27|5683.59|5683.59|0
1665054600000|2022-10-06 11:10:00|5689.1|5689.1|5690.34|5690.34|5694.51|5694.51|5689.1|5689.1|0
1665054900000|2022-10-06 11:15:00|5690.53|5690.53|5686.5|5686.5|5695.06|5695.06|5686.5|5686.5|0
1665055200000|2022-10-06 11:20:00|5686.69|5686.69|5688.43|5688.43|5688.49|5688.49|5684.35|5684.35|0
1665055500000|2022-10-06 11:25:00|5688.37|5688.37|5688.53|5688.53|5690.61|5690.61|5688.13|5688.13|0
1665055800000|2022-10-06 11:30:00|5688.69|5688.69|5702.79|5702.79|5704.1|5704.1|5688.59|5688.59|0
1665056100000|2022-10-06 11:35:00|5702.19|5702.19|5697.98|5697.98|5702.95|5702.95|5697.76|5697.76|0
1665056400000|2022-10-06 11:40:00|5697.95|5697.95|5694.17|5694.17|5698.36|5698.36|5691.55|5691.55|0
1665056700000|2022-10-06 11:45:00|5694.37|5694.37|5692.98|5692.98|5694.56|5694.56|5690.6|5690.6|0
1665057000000|2022-10-06 11:50:00|5693.06|5693.06|5700.41|5700.41|5700.41|5700.41|5692.16|5692.16|0
1665057300000|2022-10-06 11:55:00|5700.48|5700.48|5697.9|5697.9|5702.6|5702.6|5697.68|5697.68|0
1665057600000|2022-10-06 12:00:00|5698.1|5698.1|5703.64|5703.64|5705.16|5705.16|5698.1|5698.1|0
1665057900000|2022-10-06 12:05:00|5703.94|5703.94|5706.27|5706.27|5706.32|5706.32|5700.09|5700.09|0
1665058200000|2022-10-06 12:10:00|5706.06|5706.06|5706.75|5706.75|5707.97|5707.97|5703.46|5703.46|0
1665058500000|2022-10-06 12:15:00|5706.64|5706.64|5707.38|5707.38|5708.56|5708.56|5704.5|5704.5|0
1665058800000|2022-10-06 12:20:00|5707.59|5707.59|5711.68|5711.68|5711.68|5711.68|5706.77|5706.77|0
1665059100000|2022-10-06 12:25:00|5711.5|5711.5|5712.25|5712.25|5716.49|5716.49|5710.36|5710.36|0
1665059400000|2022-10-06 12:30:00|5713.22|5713.22|5723.01|5723.01|5728.15|5728.15|5713.22|5713.22|0
1665059700000|2022-10-06 12:35:00|5722.92|5722.92|5723.21|5723.21|5727.87|5727.87|5719.01|5719.01|0
1665060000000|2022-10-06 12:40:00|5723.02|5723.02|5720.38|5720.38|5723.34|5723.34|5718.94|5718.94|0
1665060300000|2022-10-06 12:45:00|5720.8|5720.8|5712.13|5712.13|5721.05|5721.05|5708.61|5708.61|0
1665060600000|2022-10-06 12:50:00|5712.09|5712.09|5713.61|5713.61|5713.61|5713.61|5709.73|5709.73|0
1665060900000|2022-10-06 12:55:00|5713.02|5713.02|5712.39|5712.39|5713.96|5713.96|5707.52|5707.52|0
1665061200000|2022-10-06 13:00:00|5712.45|5712.45|5720.13|5720.13|5723.05|5723.05|5711.01|5711.01|0
1665061500000|2022-10-06 13:05:00|5720.34|5720.34|5725.66|5725.66|5730.13|5730.13|5717.18|5717.18|0
1665061800000|2022-10-06 13:10:00|5725.89|5725.89|5721.34|5721.34|5725.89|5725.89|5715.67|5715.67|0
1665062100000|2022-10-06 13:15:00|5721.3|5721.3|5716.96|5716.96|5724.05|5724.05|5715.16|5715.16|0
1665062400000|2022-10-06 13:20:00|5716.9|5716.9|5709.97|5709.97|5717.13|5717.13|5708.44|5708.44|0
1665062700000|2022-10-06 13:25:00|5709.91|5709.91|5716.25|5716.25|5718.57|5718.57|5709.91|5709.91|0
1665063000000|2022-10-06 13:30:00|5716.28|5716.28|5741.07|5741.07|5741.12|5741.12|5716.15|5716.15|0
1665063300000|2022-10-06 13:35:00|5740.94|5740.94|5750.58|5750.58|5750.58|5750.58|5737.82|5737.82|0
1665063600000|2022-10-06 13:40:00|5750.62|5750.62|5746.14|5746.14|5751.91|5751.91|5743.74|5743.74|0
1665063900000|2022-10-06 13:45:00|5746.04|5746.04|5722.51|5722.51|5747.36|5747.36|5722.51|5722.51|0
1665064200000|2022-10-06 13:50:00|5723.71|5723.71|5726.58|5726.58|5730.92|5730.92|5722.38|5722.38|0
1665064500000|2022-10-06 13:55:00|5725.94|5725.94|5694.68|5694.68|5726.57|5726.57|5694.68|5694.68|0
1665064800000|2022-10-06 14:00:00|5694.71|5694.71|5669.97|5669.97|5695.49|5695.49|5664.38|5664.38|0
1665065100000|2022-10-06 14:05:00|5669.59|5669.59|5670.55|5670.55|5670.76|5670.76|5663.08|5663.08|0
1665065400000|2022-10-06 14:10:00|5670.75|5670.75|5667.53|5667.53|5673.88|5673.88|5661.02|5661.02|0
1665065700000|2022-10-06 14:15:00|5667.28|5667.28|5679.44|5679.44|5682.57|5682.57|5667.28|5667.28|0
1665066000000|2022-10-06 14:20:00|5678.88|5678.88|5673.53|5673.53|5679.08|5679.08|5666.3|5666.3|0
1665066300000|2022-10-06 14:25:00|5673.71|5673.71|5668.12|5668.12|5682.08|5682.08|5668.12|5668.12|0
1665066600000|2022-10-06 14:30:00|5667.93|5667.93|5652.95|5652.95|5670.33|5670.33|5652.66|5652.66|0
1665066900000|2022-10-06 14:35:00|5653.15|5653.15|5656.99|5656.99|5659.39|5659.39|5648.76|5648.76|0
1665067200000|2022-10-06 14:40:00|5656.8|5656.8|5667.63|5667.63|5668.91|5668.91|5656.8|5656.8|0
1665067500000|2022-10-06 14:45:00|5666.73|5666.73|5675.85|5675.85|5676.17|5676.17|5663.51|5663.51|0
1665067800000|2022-10-06 14:50:00|5675.83|5675.83|5677.69|5677.69|5677.69|5677.69|5672.31|5672.31|0
1665068100000|2022-10-06 14:55:00|5677.45|5677.45|5682.88|5682.88|5682.88|5682.88|5672.32|5672.32|0
1665068400000|2022-10-06 15:00:00|5682.84|5682.84|5681.81|5681.81|5687.16|5687.16|5680|5680|0
1665068700000|2022-10-06 15:05:00|5682.71|5682.71|5686.43|5686.43|5689.9|5689.9|5682.17|5682.17|0
1665069000000|2022-10-06 15:10:00|5686.46|5686.46|5678.75|5678.75|5686.7|5686.7|5678.65|5678.65|0
1665069300000|2022-10-06 15:15:00|5678.73|5678.73|5693.23|5693.23|5694.52|5694.52|5678.7|5678.7|0
1665069600000|2022-10-06 15:20:00|5693.43|5693.43|5697.95|5697.95|5697.95|5697.95|5692.02|5692.02|0
1665069900000|2022-10-06 15:25:00|5697.76|5697.76|5688.62|5688.62|5698|5698|5688.41|5688.41|0
1665126900000|2022-10-07 07:15:00|5659.72|5659.72|5662.14|5662.14|5662.96|5662.96|5653.69|5653.69|0
1665127200000|2022-10-07 07:20:00|5662.26|5662.26|5663.2|5663.2|5665.46|5665.46|5657.34|5657.34|0
1665127500000|2022-10-07 07:25:00|5663.65|5663.65|5667.43|5667.43|5668.09|5668.09|5661.54|5661.54|0
1665127800000|2022-10-07 07:30:00|5667.62|5667.62|5671.56|5671.56|5671.56|5671.56|5661.93|5661.93|0
1665128100000|2022-10-07 07:35:00|5671.86|5671.86|5674.43|5674.43|5675|5675|5669.42|5669.42|0
1665128400000|2022-10-07 07:40:00|5673.53|5673.53|5659.11|5659.11|5676.95|5676.95|5659.11|5659.11|0
1665128700000|2022-10-07 07:45:00|5658.92|5658.92|5656.75|5656.75|5659.51|5659.51|5652.81|5652.81|0
1665129000000|2022-10-07 07:50:00|5657.28|5657.28|5655.68|5655.68|5657.28|5657.28|5649.4|5649.4|0
1665129300000|2022-10-07 07:55:00|5656.57|5656.57|5657.13|5657.13|5661.42|5661.42|5656.57|5656.57|0
1665129600000|2022-10-07 08:00:00|5657.11|5657.11|5657.49|5657.49|5658.29|5658.29|5649.68|5649.68|0
1665129900000|2022-10-07 08:05:00|5658.39|5658.39|5667.52|5667.52|5669.78|5669.78|5657.28|5657.28|0
1665130200000|2022-10-07 08:10:00|5667.55|5667.55|5677.54|5677.54|5677.75|5677.75|5666.13|5666.13|0
1665130500000|2022-10-07 08:15:00|5677.69|5677.69|5676.51|5676.51|5677.69|5677.69|5670.57|5670.57|0
1665130800000|2022-10-07 08:20:00|5676.58|5676.58|5686.97|5686.97|5687.96|5687.96|5676.4|5676.4|0
1665131100000|2022-10-07 08:25:00|5687.27|5687.27|5681.82|5681.82|5687.27|5687.27|5681.52|5681.52|0
1665131400000|2022-10-07 08:30:00|5682.72|5682.72|5687.81|5687.81|5687.81|5687.81|5681.81|5681.81|0
1665131700000|2022-10-07 08:35:00|5687.68|5687.68|5685|5685|5689.46|5689.46|5683.16|5683.16|0
1665132000000|2022-10-07 08:40:00|5684.62|5684.62|5684.8|5684.8|5689.97|5689.97|5684.04|5684.04|0
1665132300000|2022-10-07 08:45:00|5684.2|5684.2|5683.42|5683.42|5684.27|5684.27|5679.16|5679.16|0
1665132600000|2022-10-07 08:50:00|5683.75|5683.75|5681.27|5681.27|5685.95|5685.95|5680.85|5680.85|0
1665132900000|2022-10-07 08:55:00|5681.52|5681.52|5680.71|5680.71|5683.14|5683.14|5680.15|5680.15|0
1665133200000|2022-10-07 09:00:00|5680.52|5680.52|5690|5690|5690|5690|5680.51|5680.51|0
1665133500000|2022-10-07 09:05:00|5689.79|5689.79|5687.81|5687.81|5690.39|5690.39|5687.81|5687.81|0
1665133800000|2022-10-07 09:10:00|5687.57|5687.57|5684.61|5684.61|5687.57|5687.57|5684.61|5684.61|0
1665134100000|2022-10-07 09:15:00|5684.89|5684.89|5686.77|5686.77|5688.49|5688.49|5684.89|5684.89|0
1665134400000|2022-10-07 09:20:00|5686.85|5686.85|5688.19|5688.19|5688.19|5688.19|5684.6|5684.6|0
1665134700000|2022-10-07 09:25:00|5688.16|5688.16|5686.55|5686.55|5688.5|5688.5|5684.68|5684.68|0
1665135000000|2022-10-07 09:30:00|5686.36|5686.36|5686.68|5686.68|5686.8|5686.8|5682.91|5682.91|0
1665135300000|2022-10-07 09:35:00|5686.48|5686.48|5700.44|5700.44|5701.73|5701.73|5686.48|5686.48|0
1665135600000|2022-10-07 09:40:00|5700.28|5700.28|5696.3|5696.3|5701.72|5701.72|5696.3|5696.3|0
1665135900000|2022-10-07 09:45:00|5696.37|5696.37|5696.63|5696.63|5698.72|5698.72|5695.39|5695.39|0
1665136200000|2022-10-07 09:50:00|5696.31|5696.31|5696.43|5696.43|5697.83|5697.83|5694.14|5694.14|0
1665136500000|2022-10-07 09:55:00|5695.83|5695.83|5690.05|5690.05|5696.02|5696.02|5690.05|5690.05|0
1665136800000|2022-10-07 10:00:00|5690.1|5690.1|5674.24|5674.24|5690.16|5690.16|5674.09|5674.09|0
1665137100000|2022-10-07 10:05:00|5674.11|5674.11|5678.21|5678.21|5678.21|5678.21|5672.52|5672.52|0
1665137400000|2022-10-07 10:10:00|5678.81|5678.81|5675.08|5675.08|5686.13|5686.13|5675.08|5675.08|0
1665137700000|2022-10-07 10:15:00|5675.15|5675.15|5667.04|5667.04|5675.22|5675.22|5667.04|5667.04|0
1665138000000|2022-10-07 10:20:00|5667.1|5667.1|5667.1|5667.1|5668.72|5668.72|5666.4|5666.4|0
1665138300000|2022-10-07 10:25:00|5666.94|5666.94|5666.59|5666.59|5667.76|5667.76|5664.4|5664.4|0
1665138600000|2022-10-07 10:30:00|5667.48|5667.48|5668.78|5668.78|5670.16|5670.16|5667.11|5667.11|0
1665138900000|2022-10-07 10:35:00|5669.01|5669.01|5672.59|5672.59|5673.25|5673.25|5667.55|5667.55|0
1665139200000|2022-10-07 10:40:00|5672.68|5672.68|5667.93|5667.93|5673.1|5673.1|5667.52|5667.52|0
1665139500000|2022-10-07 10:45:00|5667.8|5667.8|5671.51|5671.51|5671.51|5671.51|5667.74|5667.74|0
1665139800000|2022-10-07 10:50:00|5671.23|5671.23|5664.21|5664.21|5671.46|5671.46|5664.14|5664.14|0
1665140100000|2022-10-07 10:55:00|5663.91|5663.91|5667.25|5667.25|5667.25|5667.25|5663.01|5663.01|0
1665140400000|2022-10-07 11:00:00|5667.31|5667.31|5669.82|5669.82|5669.85|5669.85|5665.38|5665.38|0
1665140700000|2022-10-07 11:05:00|5669.91|5669.91|5671.3|5671.3|5673.69|5673.69|5669.65|5669.65|0
1665141000000|2022-10-07 11:10:00|5671.16|5671.16|5672.57|5672.57|5672.57|5672.57|5669.81|5669.81|0
1665141300000|2022-10-07 11:15:00|5672.63|5672.63|5673|5673|5673.44|5673.44|5672.57|5672.57|0
1665141600000|2022-10-07 11:20:00|5672.4|5672.4|5676.08|5676.08|5676.52|5676.52|5672.4|5672.4|0
1665141900000|2022-10-07 11:25:00|5676.22|5676.22|5671.15|5671.15|5676.27|5676.27|5671.15|5671.15|0
1665142200000|2022-10-07 11:30:00|5670.91|5670.91|5676.97|5676.97|5676.97|5676.97|5670.91|5670.91|0
1665142500000|2022-10-07 11:35:00|5677.02|5677.02|5674.24|5674.24|5678.55|5678.55|5673.2|5673.2|0
1665142800000|2022-10-07 11:40:00|5674.45|5674.45|5674.26|5674.26|5677.49|5677.49|5674.26|5674.26|0
1665143100000|2022-10-07 11:45:00|5674.24|5674.24|5675.3|5675.3|5677.57|5677.57|5673.09|5673.09|0
1665143400000|2022-10-07 11:50:00|5675.44|5675.44|5676.98|5676.98|5676.98|5676.98|5674.54|5674.54|0
1665143700000|2022-10-07 11:55:00|5676.78|5676.78|5674.05|5674.05|5677.19|5677.19|5672.25|5672.25|0
1665144000000|2022-10-07 12:00:00|5674|5674|5671.72|5671.72|5674.07|5674.07|5670.93|5670.93|0
1665144300000|2022-10-07 12:05:00|5671.7|5671.7|5673.57|5673.57|5674.46|5674.46|5671.65|5671.65|0
1665144600000|2022-10-07 12:10:00|5673.34|5673.34|5677.62|5677.62|5677.62|5677.62|5672.73|5672.73|0
1665144900000|2022-10-07 12:15:00|5678.82|5678.82|5680.37|5680.37|5681.49|5681.49|5676.62|5676.62|0
1665145200000|2022-10-07 12:20:00|5680.23|5680.23|5681.82|5681.82|5683.05|5683.05|5679.37|5679.37|0
1665145500000|2022-10-07 12:25:00|5682.02|5682.02|5683.3|5683.3|5683.3|5683.3|5681.51|5681.51|0
1665145800000|2022-10-07 12:30:00|5683.36|5683.36|5677.7|5677.7|5684.86|5684.86|5639.14|5639.14|0
1665146100000|2022-10-07 12:35:00|5677.86|5677.86|5658.23|5658.23|5681.36|5681.36|5652.94|5652.94|0
1665146400000|2022-10-07 12:40:00|5658.29|5658.29|5640.34|5640.34|5658.29|5658.29|5640.34|5640.34|0
1665146700000|2022-10-07 12:45:00|5640.21|5640.21|5617.1|5617.1|5640.21|5640.21|5617.1|5617.1|0
1665147000000|2022-10-07 12:50:00|5616.8|5616.8|5614.92|5614.92|5616.8|5616.8|5608.23|5608.23|0
1665147300000|2022-10-07 12:55:00|5614.3|5614.3|5626.5|5626.5|5628.32|5628.32|5614.17|5614.17|0
1665147600000|2022-10-07 13:00:00|5626.38|5626.38|5625.32|5625.32|5628.52|5628.52|5622.24|5622.24|0
1665147900000|2022-10-07 13:05:00|5624.79|5624.79|5625.57|5625.57|5625.57|5625.57|5613.68|5613.68|0
1665148200000|2022-10-07 13:10:00|5625.62|5625.62|5633.52|5633.52|5634.34|5634.34|5623.07|5623.07|0
1665148500000|2022-10-07 13:15:00|5633.62|5633.62|5636.44|5636.44|5639.43|5639.43|5631.57|5631.57|0
1665148800000|2022-10-07 13:20:00|5636.25|5636.25|5630.91|5630.91|5636.25|5636.25|5626.79|5626.79|0
1665149100000|2022-10-07 13:25:00|5631.81|5631.81|5631.47|5631.47|5635.06|5635.06|5627.48|5627.48|0
1665149400000|2022-10-07 13:30:00|5631.41|5631.41|5637.44|5637.44|5639.59|5639.59|5626.19|5626.19|0
1665149700000|2022-10-07 13:35:00|5637.24|5637.24|5638.54|5638.54|5643.62|5643.62|5634.12|5634.12|0
1665150000000|2022-10-07 13:40:00|5638.41|5638.41|5613|5613|5646.14|5646.14|5612.76|5612.76|0
1665150300000|2022-10-07 13:45:00|5612.81|5612.81|5600.35|5600.35|5612.81|5612.81|5595.15|5595.15|0
1665150600000|2022-10-07 13:50:00|5599.45|5599.45|5598.24|5598.24|5600.91|5600.91|5594.24|5594.24|0
1665150900000|2022-10-07 13:55:00|5598.19|5598.19|5593.37|5593.37|5599.01|5599.01|5591.37|5591.37|0
1665151200000|2022-10-07 14:00:00|5593.43|5593.43|5589.05|5589.05|5595.85|5595.85|5588.76|5588.76|0
1665151500000|2022-10-07 14:05:00|5589.22|5589.22|5603.76|5603.76|5604.04|5604.04|5589.18|5589.18|0
1665151800000|2022-10-07 14:10:00|5603.7|5603.7|5607.56|5607.56|5612.97|5612.97|5602.82|5602.82|0
1665152100000|2022-10-07 14:15:00|5607.23|5607.23|5625.85|5625.85|5627.4|5627.4|5605|5605|0
1665152400000|2022-10-07 14:20:00|5624.96|5624.96|5631.32|5631.32|5636.52|5636.52|5624.76|5624.76|0
1665152700000|2022-10-07 14:25:00|5630.72|5630.72|5627.43|5627.43|5631.1|5631.1|5623.32|5623.32|0
1665153000000|2022-10-07 14:30:00|5627.59|5627.59|5626.33|5626.33|5631.55|5631.55|5625.31|5625.31|0
1665153300000|2022-10-07 14:35:00|5626.38|5626.38|5628.08|5628.08|5629.16|5629.16|5622.79|5622.79|0
1665153600000|2022-10-07 14:40:00|5627.89|5627.89|5641.26|5641.26|5641.32|5641.32|5627.89|5627.89|0
1665153900000|2022-10-07 14:45:00|5641.35|5641.35|5657.94|5657.94|5658.23|5658.23|5641.3|5641.3|0
1665154200000|2022-10-07 14:50:00|5657.78|5657.78|5654.93|5654.93|5657.78|5657.78|5647.06|5647.06|0
1665154500000|2022-10-07 14:55:00|5654.44|5654.44|5645.94|5645.94|5654.56|5654.56|5643.63|5643.63|0
1665154800000|2022-10-07 15:00:00|5645.78|5645.78|5655.73|5655.73|5655.76|5655.76|5644.64|5644.64|0
1665155100000|2022-10-07 15:05:00|5655.67|5655.67|5644.37|5644.37|5656.61|5656.61|5644.37|5644.37|0
1665155400000|2022-10-07 15:10:00|5643.89|5643.89|5636.61|5636.61|5646.27|5646.27|5635.07|5635.07|0
1665155700000|2022-10-07 15:15:00|5636.8|5636.8|5633.7|5633.7|5640.93|5640.93|5633.7|5633.7|0
1665156000000|2022-10-07 15:20:00|5633.02|5633.02|5634.49|5634.49|5635.58|5635.58|5627.42|5627.42|0
1665156300000|2022-10-07 15:25:00|5634.3|5634.3|5633.3|5633.3|5638.99|5638.99|5630.4|5630.4|0
1665386100000|2022-10-10 07:15:00|5574.53|5574.53|5538.96|5538.96|5574.53|5574.53|5538.96|5538.96|0
1665386400000|2022-10-10 07:20:00|5538.8|5538.8|5544.19|5544.19|5544.23|5544.23|5537.13|5537.13|0
1665386700000|2022-10-10 07:25:00|5544.6|5544.6|5547.37|5547.37|5548.96|5548.96|5544.6|5544.6|0
1665387000000|2022-10-10 07:30:00|5541.07|5541.07|5534.35|5534.35|5541.23|5541.23|5528.82|5528.82|0
1665387300000|2022-10-10 07:35:00|5533.7|5533.7|5544.55|5544.55|5550.29|5550.29|5533.64|5533.64|0
1665387600000|2022-10-10 07:40:00|5544.62|5544.62|5546.33|5546.33|5549.4|5549.4|5544.57|5544.57|0
1665387900000|2022-10-10 07:45:00|5546.22|5546.22|5538.34|5538.34|5546.22|5546.22|5538.34|5538.34|0
1665388200000|2022-10-10 07:50:00|5538.37|5538.37|5544.82|5544.82|5546.43|5546.43|5538.36|5538.36|0
1665388500000|2022-10-10 07:55:00|5544.86|5544.86|5545.76|5545.76|5545.76|5545.76|5541.02|5541.02|0
1665388800000|2022-10-10 08:00:00|5545.82|5545.82|5547.64|5547.64|5549.67|5549.67|5543.3|5543.3|0
1665389100000|2022-10-10 08:05:00|5547.44|5547.44|5554.84|5554.84|5557.8|5557.8|5547.44|5547.44|0
1665389400000|2022-10-10 08:10:00|5555.04|5555.04|5552.68|5552.68|5555.04|5555.04|5551.05|5551.05|0
1665389700000|2022-10-10 08:15:00|5553.06|5553.06|5555.06|5555.06|5555.3|5555.3|5552.78|5552.78|0
1665390000000|2022-10-10 08:20:00|5554.81|5554.81|5551.02|5551.02|5555.52|5555.52|5550.07|5550.07|0
1665390300000|2022-10-10 08:25:00|5551.2|5551.2|5549.26|5549.26|5553.01|5553.01|5548.51|5548.51|0
1665390600000|2022-10-10 08:30:00|5549.22|5549.22|5549.02|5549.02|5550.62|5550.62|5546.69|5546.69|0
1665390900000|2022-10-10 08:35:00|5548.98|5548.98|5554.36|5554.36|5554.55|5554.55|5544.88|5544.88|0
1665391200000|2022-10-10 08:40:00|5554.62|5554.62|5555.97|5555.97|5555.97|5555.97|5554.09|5554.09|0
1665391500000|2022-10-10 08:45:00|5556.43|5556.43|5566.79|5566.79|5566.79|5566.79|5556.43|5556.43|0
1665391800000|2022-10-10 08:50:00|5566.88|5566.88|5569.62|5569.62|5570.61|5570.61|5566.46|5566.46|0
1665392100000|2022-10-10 08:55:00|5569.23|5569.23|5569.8|5569.8|5570.09|5570.09|5565.49|5565.49|0
1665392400000|2022-10-10 09:00:00|5569.69|5569.69|5577.17|5577.17|5578.53|5578.53|5569.69|5569.69|0
1665392700000|2022-10-10 09:05:00|5577.47|5577.47|5578.12|5578.12|5580.77|5580.77|5576.25|5576.25|0
1665393000000|2022-10-10 09:10:00|5578.88|5578.88|5582.15|5582.15|5582.31|5582.31|5578.88|5578.88|0
1665393300000|2022-10-10 09:15:00|5581.99|5581.99|5583.01|5583.01|5584.75|5584.75|5581.47|5581.47|0
1665393600000|2022-10-10 09:20:00|5582.63|5582.63|5583.42|5583.42|5586.43|5586.43|5582.63|5582.63|0
1665393900000|2022-10-10 09:25:00|5583.55|5583.55|5583.23|5583.23|5586.02|5586.02|5582.3|5582.3|0
1665394200000|2022-10-10 09:30:00|5583.38|5583.38|5583.11|5583.11|5583.92|5583.92|5581.59|5581.59|0
1665394500000|2022-10-10 09:35:00|5583.06|5583.06|5582.78|5582.78|5584.51|5584.51|5580.49|5580.49|0
1665394800000|2022-10-10 09:40:00|5582.67|5582.67|5590.86|5590.86|5592.22|5592.22|5582.12|5582.12|0
1665395100000|2022-10-10 09:45:00|5591.05|5591.05|5595.86|5595.86|5597.7|5597.7|5591.05|5591.05|0
1665395400000|2022-10-10 09:50:00|5595.97|5595.97|5597.11|5597.11|5597.66|5597.66|5595.97|5595.97|0
1665395700000|2022-10-10 09:55:00|5596.98|5596.98|5599.16|5599.16|5599.78|5599.78|5596.21|5596.21|0
1665396000000|2022-10-10 10:00:00|5598.98|5598.98|5602.91|5602.91|5602.91|5602.91|5598.98|5598.98|0
1665396300000|2022-10-10 10:05:00|5603.37|5603.37|5599.9|5599.9|5605.28|5605.28|5599.9|5599.9|0
1665396600000|2022-10-10 10:10:00|5599.71|5599.71|5595.26|5595.26|5599.71|5599.71|5594.98|5594.98|0
1665396900000|2022-10-10 10:15:00|5595.52|5595.52|5600.79|5600.79|5600.83|5600.83|5593.81|5593.81|0
1665397200000|2022-10-10 10:20:00|5600.9|5600.9|5602.82|5602.82|5602.89|5602.89|5600.38|5600.38|0
1665397500000|2022-10-10 10:25:00|5602.61|5602.61|5602.58|5602.58|5602.93|5602.93|5600.38|5600.38|0
1665397800000|2022-10-10 10:30:00|5602.46|5602.46|5603.37|5603.37|5603.84|5603.84|5601.51|5601.51|0
1665398100000|2022-10-10 10:35:00|5603.32|5603.32|5606.53|5606.53|5606.78|5606.78|5603.25|5603.25|0
1665398400000|2022-10-10 10:40:00|5606.72|5606.72|5610.27|5610.27|5610.82|5610.82|5606.6|5606.6|0
1665398700000|2022-10-10 10:45:00|5610.52|5610.52|5615.63|5615.63|5616.41|5616.41|5609.43|5609.43|0
1665399000000|2022-10-10 10:50:00|5614.73|5614.73|5617.02|5617.02|5617.72|5617.72|5614.73|5614.73|0
1665399300000|2022-10-10 10:55:00|5617.21|5617.21|5616.56|5616.56|5618.13|5618.13|5616.56|5616.56|0
1665399600000|2022-10-10 11:00:00|5616.52|5616.52|5626.44|5626.44|5627.11|5627.11|5616.12|5616.12|0
1665399900000|2022-10-10 11:05:00|5626.31|5626.31|5619.18|5619.18|5626.31|5626.31|5619.18|5619.18|0
1665400200000|2022-10-10 11:10:00|5619.1|5619.1|5608.26|5608.26|5619.18|5619.18|5608.03|5608.03|0
1665400500000|2022-10-10 11:15:00|5608.44|5608.44|5611.78|5611.78|5612.97|5612.97|5608.44|5608.44|0
1665400800000|2022-10-10 11:20:00|5612.15|5612.15|5620.9|5620.9|5620.9|5620.9|5612.15|5612.15|0
1665401100000|2022-10-10 11:25:00|5620.95|5620.95|5631.06|5631.06|5631.06|5631.06|5620.95|5620.95|0
1665401400000|2022-10-10 11:30:00|5631.09|5631.09|5632.63|5632.63|5633.93|5633.93|5629.63|5629.63|0
1665401700000|2022-10-10 11:35:00|5632.71|5632.71|5632.23|5632.23|5634.1|5634.1|5631.62|5631.62|0
1665402000000|2022-10-10 11:40:00|5632.18|5632.18|5616.42|5616.42|5632.18|5632.18|5616.42|5616.42|0
1665402300000|2022-10-10 11:45:00|5616.58|5616.58|5613.43|5613.43|5616.58|5616.58|5612.66|5612.66|0
1665402600000|2022-10-10 11:50:00|5613.59|5613.59|5616.43|5616.43|5624.86|5624.86|5613.08|5613.08|0
1665402900000|2022-10-10 11:55:00|5616.41|5616.41|5613.16|5613.16|5616.41|5616.41|5613.16|5613.16|0
1665403200000|2022-10-10 12:00:00|5613.18|5613.18|5612.21|5612.21|5615.42|5615.42|5611.82|5611.82|0
1665403500000|2022-10-10 12:05:00|5612.14|5612.14|5618.27|5618.27|5618.34|5618.34|5612.14|5612.14|0
1665403800000|2022-10-10 12:10:00|5618.36|5618.36|5613.61|5613.61|5620.23|5620.23|5613.55|5613.55|0
1665404100000|2022-10-10 12:15:00|5613.58|5613.58|5605.66|5605.66|5613.58|5613.58|5603.05|5603.05|0
1665404400000|2022-10-10 12:20:00|5607.56|5607.56|5618.08|5618.08|5618.08|5618.08|5607.48|5607.48|0
1665404700000|2022-10-10 12:25:00|5618.67|5618.67|5622.79|5622.79|5624.07|5624.07|5618.67|5618.67|0
1665405000000|2022-10-10 12:30:00|5622.64|5622.64|5620.93|5620.93|5622.77|5622.77|5617.9|5617.9|0
1665405300000|2022-10-10 12:35:00|5620.72|5620.72|5621.93|5621.93|5625.12|5625.12|5620.72|5620.72|0
1665405600000|2022-10-10 12:40:00|5622.08|5622.08|5621.69|5621.69|5622.08|5622.08|5620.49|5620.49|0
1665405900000|2022-10-10 12:45:00|5622.59|5622.59|5628.87|5628.87|5629.51|5629.51|5622.59|5622.59|0
1665406200000|2022-10-10 12:50:00|5628.93|5628.93|5630.02|5630.02|5633.4|5633.4|5628.93|5628.93|0
1665406500000|2022-10-10 12:55:00|5630.11|5630.11|5634.93|5634.93|5636.88|5636.88|5629.06|5629.06|0
1665406800000|2022-10-10 13:00:00|5634.85|5634.85|5640.65|5640.65|5642.03|5642.03|5634.12|5634.12|0
1665407100000|2022-10-10 13:05:00|5641.55|5641.55|5652.73|5652.73|5653.15|5653.15|5640.01|5640.01|0
1665407400000|2022-10-10 13:10:00|5652.43|5652.43|5658.46|5658.46|5658.46|5658.46|5651.05|5651.05|0
1665407700000|2022-10-10 13:15:00|5658.51|5658.51|5664.62|5664.62|5669.5|5669.5|5655.81|5655.81|0
1665408000000|2022-10-10 13:20:00|5664.57|5664.57|5661.81|5661.81|5665.5|5665.5|5661.35|5661.35|0
1665408300000|2022-10-10 13:25:00|5661.75|5661.75|5661.26|5661.26|5662.65|5662.65|5657.61|5657.61|0
1665408600000|2022-10-10 13:30:00|5661.35|5661.35|5637.55|5637.55|5662.59|5662.59|5635.74|5635.74|0
1665408900000|2022-10-10 13:35:00|5637.51|5637.51|5625.82|5625.82|5643.54|5643.54|5623.44|5623.44|0
1665409200000|2022-10-10 13:40:00|5625.89|5625.89|5631.3|5631.3|5635.38|5635.38|5622.75|5622.75|0
1665409500000|2022-10-10 13:45:00|5631.22|5631.22|5642.19|5642.19|5642.93|5642.93|5630.27|5630.27|0
1665409800000|2022-10-10 13:50:00|5643.14|5643.14|5625.31|5625.31|5645.8|5645.8|5623.98|5623.98|0
1665410100000|2022-10-10 13:55:00|5625.05|5625.05|5619.37|5619.37|5626.37|5626.37|5617.99|5617.99|0
1665410400000|2022-10-10 14:00:00|5619.4|5619.4|5616.01|5616.01|5624.68|5624.68|5614.34|5614.34|0
1665410700000|2022-10-10 14:05:00|5616.21|5616.21|5622.51|5622.51|5630.02|5630.02|5616.21|5616.21|0
1665411000000|2022-10-10 14:10:00|5621.69|5621.69|5612.78|5612.78|5622.88|5622.88|5612.78|5612.78|0
1665411300000|2022-10-10 14:15:00|5612.55|5612.55|5615.75|5615.75|5620.09|5620.09|5610.9|5610.9|0
1665411600000|2022-10-10 14:20:00|5616.13|5616.13|5613.45|5613.45|5618.28|5618.28|5612.28|5612.28|0
1665411900000|2022-10-10 14:25:00|5613.22|5613.22|5619.04|5619.04|5621.75|5621.75|5610.38|5610.38|0
1665412200000|2022-10-10 14:30:00|5618.96|5618.96|5617.26|5617.26|5631.45|5631.45|5614.87|5614.87|0
1665412500000|2022-10-10 14:35:00|5617.56|5617.56|5596.64|5596.64|5618.76|5618.76|5596.64|5596.64|0
1665412800000|2022-10-10 14:40:00|5596.53|5596.53|5598.18|5598.18|5599.47|5599.47|5593.28|5593.28|0
1665413100000|2022-10-10 14:45:00|5598.13|5598.13|5603.23|5603.23|5604.71|5604.71|5598.13|5598.13|0
1665413400000|2022-10-10 14:50:00|5603.46|5603.46|5595.32|5595.32|5603.76|5603.76|5594.74|5594.74|0
1665413700000|2022-10-10 14:55:00|5595.28|5595.28|5596.13|5596.13|5596.25|5596.25|5592.37|5592.37|0
1665414000000|2022-10-10 15:00:00|5595.57|5595.57|5580.4|5580.4|5596.71|5596.71|5578.77|5578.77|0
1665414300000|2022-10-10 15:05:00|5580.31|5580.31|5583.32|5583.32|5584.52|5584.52|5580.12|5580.12|0
1665414600000|2022-10-10 15:10:00|5583.35|5583.35|5587.02|5587.02|5587.78|5587.78|5583.07|5583.07|0
1665414900000|2022-10-10 15:15:00|5586.64|5586.64|5572.21|5572.21|5587.87|5587.87|5572.01|5572.01|0
1665415200000|2022-10-10 15:20:00|5571.91|5571.91|5579.39|5579.39|5581.37|5581.37|5569.73|5569.73|0
1665415500000|2022-10-10 15:25:00|5579.16|5579.16|5576.77|5576.77|5582.37|5582.37|5572.41|5572.41|0
1665472500000|2022-10-11 07:15:00|5473.62|5473.62|5509.53|5509.53|5509.53|5509.53|5473.62|5473.62|0
1665472800000|2022-10-11 07:20:00|5509.6|5509.6|5522|5522|5527.78|5527.78|5507.73|5507.73|0
1665473100000|2022-10-11 07:25:00|5521.87|5521.87|5554.73|5554.73|5555.95|5555.95|5521.87|5521.87|0
1665473400000|2022-10-11 07:30:00|5554.28|5554.28|5558.72|5558.72|5567.45|5567.45|5553.83|5553.83|0
1665473700000|2022-10-11 07:35:00|5558.42|5558.42|5562.82|5562.82|5571.2|5571.2|5558.42|5558.42|0
1665474000000|2022-10-11 07:40:00|5562.06|5562.06|5554.65|5554.65|5563.16|5563.16|5550.35|5550.35|0
1665474300000|2022-10-11 07:45:00|5555.25|5555.25|5549.54|5549.54|5556.71|5556.71|5547.9|5547.9|0
1665474600000|2022-10-11 07:50:00|5549.69|5549.69|5550.52|5550.52|5552.43|5552.43|5546.3|5546.3|0
1665474900000|2022-10-11 07:55:00|5550.46|5550.46|5547.25|5547.25|5550.64|5550.64|5533.63|5533.63|0
1665475200000|2022-10-11 08:00:00|5546.87|5546.87|5547.86|5547.86|5547.86|5547.86|5540.1|5540.1|0
1665475500000|2022-10-11 08:05:00|5548.09|5548.09|5564.03|5564.03|5565.59|5565.59|5546.76|5546.76|0
1665475800000|2022-10-11 08:10:00|5563.91|5563.91|5578.22|5578.22|5578.42|5578.42|5562.13|5562.13|0
1665476100000|2022-10-11 08:15:00|5577.42|5577.42|5565.38|5565.38|5578.4|5578.4|5565.2|5565.2|0
1665476400000|2022-10-11 08:20:00|5565.8|5565.8|5570.33|5570.33|5572.75|5572.75|5565.8|5565.8|0
1665476700000|2022-10-11 08:25:00|5570.2|5570.2|5566.44|5566.44|5573.73|5573.73|5564.73|5564.73|0
1665477000000|2022-10-11 08:30:00|5566.25|5566.25|5568.26|5568.26|5568.33|5568.33|5563.09|5563.09|0
1665477300000|2022-10-11 08:35:00|5568.2|5568.2|5562|5562|5570.28|5570.28|5558.82|5558.82|0
1665477600000|2022-10-11 08:40:00|5562.01|5562.01|5568.76|5568.76|5569.28|5569.28|5559.91|5559.91|0
1665477900000|2022-10-11 08:45:00|5568.95|5568.95|5568.15|5568.15|5569.46|5569.46|5564.79|5564.79|0
1665478200000|2022-10-11 08:50:00|5567.94|5567.94|5561.25|5561.25|5568.9|5568.9|5555.86|5555.86|0
1665478500000|2022-10-11 08:55:00|5561.55|5561.55|5570.84|5570.84|5570.91|5570.91|5560.03|5560.03|0
1665478800000|2022-10-11 09:00:00|5570.92|5570.92|5572.14|5572.14|5574.17|5574.17|5565.48|5565.48|0
1665479100000|2022-10-11 09:05:00|5572.06|5572.06|5580.52|5580.52|5580.52|5580.52|5568.41|5568.41|0
1665479400000|2022-10-11 09:10:00|5580.06|5580.06|5575.04|5575.04|5580.4|5580.4|5574.95|5574.95|0
1665479700000|2022-10-11 09:15:00|5574.66|5574.66|5575.17|5575.17|5578.16|5578.16|5573.71|5573.71|0
1665480000000|2022-10-11 09:20:00|5575.4|5575.4|5578.43|5578.43|5579.01|5579.01|5573.66|5573.66|0
1665480300000|2022-10-11 09:25:00|5578.44|5578.44|5573.15|5573.15|5578.99|5578.99|5573.15|5573.15|0
1665480600000|2022-10-11 09:30:00|5573.02|5573.02|5563.85|5563.85|5573.02|5573.02|5562.95|5562.95|0
1665480900000|2022-10-11 09:35:00|5563.55|5563.55|5565.41|5565.41|5567.37|5567.37|5563.36|5563.36|0
1665481200000|2022-10-11 09:40:00|5565.47|5565.47|5560.73|5560.73|5565.54|5565.54|5558.37|5558.37|0
1665481500000|2022-10-11 09:45:00|5560.82|5560.82|5556.79|5556.79|5560.96|5560.96|5556.43|5556.43|0
1665481800000|2022-10-11 09:50:00|5557.24|5557.24|5555.44|5555.44|5559.3|5559.3|5554.81|5554.81|0
1665482100000|2022-10-11 09:55:00|5555.25|5555.25|5555.01|5555.01|5557.76|5557.76|5554.79|5554.79|0
1665482400000|2022-10-11 10:00:00|5555.2|5555.2|5556.19|5556.19|5560.89|5560.89|5553.38|5553.38|0
1665482700000|2022-10-11 10:05:00|5556.03|5556.03|5560.17|5560.17|5560.46|5560.46|5555.3|5555.3|0
1665483000000|2022-10-11 10:10:00|5560.13|5560.13|5558.71|5558.71|5560.25|5560.25|5556.47|5556.47|0
1665483300000|2022-10-11 10:15:00|5558.51|5558.51|5553.63|5553.63|5559.51|5559.51|5552.73|5552.73|0
1665483600000|2022-10-11 10:20:00|5554.14|5554.14|5557.84|5557.84|5558.12|5558.12|5553.17|5553.17|0
1665483900000|2022-10-11 10:25:00|5558.41|5558.41|5569.18|5569.18|5570.67|5570.67|5558.41|5558.41|0
1665484200000|2022-10-11 10:30:00|5569.31|5569.31|5569.14|5569.14|5575.16|5575.16|5567.94|5567.94|0
1665484500000|2022-10-11 10:35:00|5569.3|5569.3|5574.3|5574.3|5579.52|5579.52|5569.24|5569.24|0
1665484800000|2022-10-11 10:40:00|5574.02|5574.02|5567.04|5567.04|5577.99|5577.99|5567.04|5567.04|0
1665485100000|2022-10-11 10:45:00|5566.38|5566.38|5564.26|5564.26|5566.42|5566.42|5564.07|5564.07|0
1665485400000|2022-10-11 10:50:00|5564.86|5564.86|5567.77|5567.77|5567.91|5567.91|5564.73|5564.73|0
1665485700000|2022-10-11 10:55:00|5568.19|5568.19|5566.64|5566.64|5568.53|5568.53|5565.3|5565.3|0
1665486000000|2022-10-11 11:00:00|5566.58|5566.58|5567.1|5567.1|5575.7|5575.7|5566.58|5566.58|0
1665486300000|2022-10-11 11:05:00|5566.72|5566.72|5566.72|5566.72|5567.49|5567.49|5566.01|5566.01|0
1665486600000|2022-10-11 11:10:00|5566.52|5566.52|5568.54|5568.54|5568.61|5568.61|5565.51|5565.51|0
1665486900000|2022-10-11 11:15:00|5568.16|5568.16|5575.82|5575.82|5575.82|5575.82|5568.16|5568.16|0
1665487200000|2022-10-11 11:20:00|5575.64|5575.64|5583.97|5583.97|5583.97|5583.97|5572.99|5572.99|0
1665487500000|2022-10-11 11:25:00|5584.01|5584.01|5579.98|5579.98|5584.09|5584.09|5578.5|5578.5|0
1665487800000|2022-10-11 11:30:00|5580.23|5580.23|5584.63|5584.63|5584.63|5584.63|5577.74|5577.74|0
1665488100000|2022-10-11 11:35:00|5583.73|5583.73|5585.83|5585.83|5589.83|5589.83|5583.02|5583.02|0
1665488400000|2022-10-11 11:40:00|5585.82|5585.82|5582.47|5582.47|5585.96|5585.96|5581.67|5581.67|0
1665488700000|2022-10-11 11:45:00|5582.26|5582.26|5579.91|5579.91|5583.24|5583.24|5578.92|5578.92|0
1665489000000|2022-10-11 11:50:00|5580.1|5580.1|5579.6|5579.6|5583.74|5583.74|5579.41|5579.41|0
1665489300000|2022-10-11 11:55:00|5579.55|5579.55|5589.85|5589.85|5590.15|5590.15|5577.65|5577.65|0
1665489600000|2022-10-11 12:00:00|5589.77|5589.77|5589.87|5589.87|5592.21|5592.21|5588.9|5588.9|0
1665489900000|2022-10-11 12:05:00|5590.1|5590.1|5589.87|5589.87|5593.78|5593.78|5589.4|5589.4|0
1665490200000|2022-10-11 12:10:00|5589.7|5589.7|5591.99|5591.99|5592.61|5592.61|5587.46|5587.46|0
1665490500000|2022-10-11 12:15:00|5592.03|5592.03|5590.7|5590.7|5592.2|5592.2|5590.32|5590.32|0
1665490800000|2022-10-11 12:20:00|5590.51|5590.51|5589.67|5589.67|5591.6|5591.6|5587.23|5587.23|0
1665491100000|2022-10-11 12:25:00|5589.48|5589.48|5595.33|5595.33|5595.64|5595.64|5588.26|5588.26|0
1665491400000|2022-10-11 12:30:00|5596.23|5596.23|5611.4|5611.4|5611.73|5611.73|5594.86|5594.86|0
1665491700000|2022-10-11 12:35:00|5611.56|5611.56|5601.02|5601.02|5612.45|5612.45|5600.83|5600.83|0
1665492000000|2022-10-11 12:40:00|5600.96|5600.96|5599.47|5599.47|5607.06|5607.06|5599.47|5599.47|0
1665492300000|2022-10-11 12:45:00|5599.7|5599.7|5597.1|5597.1|5601.66|5601.66|5595.57|5595.57|0
1665492600000|2022-10-11 12:50:00|5597.06|5597.06|5609.11|5609.11|5609.61|5609.61|5596.49|5596.49|0
1665492900000|2022-10-11 12:55:00|5608.9|5608.9|5601.27|5601.27|5608.99|5608.99|5598.38|5598.38|0
1665493200000|2022-10-11 13:00:00|5601.55|5601.55|5602.48|5602.48|5602.48|5602.48|5595.91|5595.91|0
1665493500000|2022-10-11 13:05:00|5602.25|5602.25|5594.76|5594.76|5602.25|5602.25|5594.03|5594.03|0
1665493800000|2022-10-11 13:10:00|5594.73|5594.73|5581.27|5581.27|5594.73|5594.73|5581.18|5581.18|0
1665494100000|2022-10-11 13:15:00|5582.17|5582.17|5588.06|5588.06|5590.91|5590.91|5581.25|5581.25|0
1665494400000|2022-10-11 13:20:00|5588.47|5588.47|5581.88|5581.88|5590.33|5590.33|5581.88|5581.88|0
1665494700000|2022-10-11 13:25:00|5581.67|5581.67|5578.29|5578.29|5586.34|5586.34|5578.29|5578.29|0
1665495000000|2022-10-11 13:30:00|5578.21|5578.21|5566.39|5566.39|5582.83|5582.83|5565.3|5565.3|0
1665495300000|2022-10-11 13:35:00|5566.45|5566.45|5560.85|5560.85|5569.27|5569.27|5559.27|5559.27|0
1665495600000|2022-10-11 13:40:00|5560.95|5560.95|5543.38|5543.38|5560.95|5560.95|5536.23|5536.23|0
1665495900000|2022-10-11 13:45:00|5542.48|5542.48|5531.95|5531.95|5548.9|5548.9|5525.17|5525.17|0
1665496200000|2022-10-11 13:50:00|5532.01|5532.01|5529.37|5529.37|5542.34|5542.34|5528.95|5528.95|0
1665496500000|2022-10-11 13:55:00|5529.01|5529.01|5530.22|5530.22|5538.72|5538.72|5526.26|5526.26|0
1665496800000|2022-10-11 14:00:00|5528.96|5528.96|5518.8|5518.8|5529.37|5529.37|5514.05|5514.05|0
1665497100000|2022-10-11 14:05:00|5518.98|5518.98|5519.31|5519.31|5524.21|5524.21|5513.89|5513.89|0
1665497400000|2022-10-11 14:10:00|5519.29|5519.29|5527.86|5527.86|5528.74|5528.74|5516.56|5516.56|0
1665497700000|2022-10-11 14:15:00|5527.94|5527.94|5536.85|5536.85|5540.82|5540.82|5527.94|5527.94|0
1665498000000|2022-10-11 14:20:00|5536.79|5536.79|5520.2|5520.2|5536.79|5536.79|5520.2|5520.2|0
1665498300000|2022-10-11 14:25:00|5520.27|5520.27|5518.26|5518.26|5529.28|5529.28|5518.17|5518.17|0
1665498600000|2022-10-11 14:30:00|5518|5518|5521.6|5521.6|5521.79|5521.79|5501.5|5501.5|0
1665498900000|2022-10-11 14:35:00|5521.71|5521.71|5521.87|5521.87|5525.85|5525.85|5519.58|5519.58|0
1665499200000|2022-10-11 14:40:00|5522.06|5522.06|5530.37|5530.37|5537.53|5537.53|5521.53|5521.53|0
1665499500000|2022-10-11 14:45:00|5530.07|5530.07|5520.28|5520.28|5530.27|5530.27|5515.17|5515.17|0
1665499800000|2022-10-11 14:50:00|5520.35|5520.35|5523.9|5523.9|5524.79|5524.79|5517.18|5517.18|0
1665500100000|2022-10-11 14:55:00|5523.36|5523.36|5521.18|5521.18|5527.73|5527.73|5520.98|5520.98|0
1665500400000|2022-10-11 15:00:00|5521.03|5521.03|5533.76|5533.76|5538.68|5538.68|5519.32|5519.32|0
1665500700000|2022-10-11 15:05:00|5533.87|5533.87|5523.28|5523.28|5537.11|5537.11|5523.1|5523.1|0
1665501000000|2022-10-11 15:10:00|5524.72|5524.72|5528.62|5528.62|5529.4|5529.4|5523.97|5523.97|0
1665501300000|2022-10-11 15:15:00|5528.65|5528.65|5533.31|5533.31|5535.05|5535.05|5528.45|5528.45|0
1665501600000|2022-10-11 15:20:00|5533.52|5533.52|5530.08|5530.08|5535.07|5535.07|5528.91|5528.91|0
1665501900000|2022-10-11 15:25:00|5529.72|5529.72|5533.61|5533.61|5536.33|5536.33|5529.05|5529.05|0
1665558900000|2022-10-12 07:15:00|5503.92|5503.92|5504.6|5504.6|5508.48|5508.48|5501.32|5501.32|0
1665559200000|2022-10-12 07:20:00|5504.43|5504.43|5505|5505|5506.85|5506.85|5502.23|5502.23|0
1665559500000|2022-10-12 07:25:00|5505.03|5505.03|5468.53|5468.53|5506.78|5506.78|5468.45|5468.45|0
1665559800000|2022-10-12 07:30:00|5468.81|5468.81|5467.79|5467.79|5471.25|5471.25|5462.37|5462.37|0
1665560100000|2022-10-12 07:35:00|5467.89|5467.89|5470.75|5470.75|5471.95|5471.95|5463.89|5463.89|0
1665560400000|2022-10-12 07:40:00|5470.91|5470.91|5468.32|5468.32|5470.91|5470.91|5464.87|5464.87|0
1665560700000|2022-10-12 07:45:00|5468.07|5468.07|5479.91|5479.91|5479.91|5479.91|5468.07|5468.07|0
1665561000000|2022-10-12 07:50:00|5479.72|5479.72|5482.29|5482.29|5483.02|5483.02|5473.53|5473.53|0
1665561300000|2022-10-12 07:55:00|5482.33|5482.33|5481.5|5481.5|5483.67|5483.67|5477.35|5477.35|0
1665561600000|2022-10-12 08:00:00|5481.27|5481.27|5492.99|5492.99|5496.21|5496.21|5479.57|5479.57|0
1665561900000|2022-10-12 08:05:00|5491.19|5491.19|5489.54|5489.54|5494.14|5494.14|5487.03|5487.03|0
1665562200000|2022-10-12 08:10:00|5489.16|5489.16|5486.45|5486.45|5491.05|5491.05|5486.45|5486.45|0
1665562500000|2022-10-12 08:15:00|5486.32|5486.32|5494.58|5494.58|5497.16|5497.16|5483.63|5483.63|0
1665562800000|2022-10-12 08:20:00|5493.96|5493.96|5502.18|5502.18|5502.63|5502.63|5491.79|5491.79|0
1665563100000|2022-10-12 08:25:00|5502.22|5502.22|5519.99|5519.99|5519.99|5519.99|5501.27|5501.27|0
1665563400000|2022-10-12 08:30:00|5519.79|5519.79|5508.04|5508.04|5520.78|5520.78|5507.96|5507.96|0
1665563700000|2022-10-12 08:35:00|5507.78|5507.78|5505.83|5505.83|5510.43|5510.43|5501.56|5501.56|0
1665564000000|2022-10-12 08:40:00|5505.7|5505.7|5502.9|5502.9|5509.95|5509.95|5502.9|5502.9|0
1665564300000|2022-10-12 08:45:00|5503.2|5503.2|5505.7|5505.7|5505.73|5505.73|5501.92|5501.92|0
1665564600000|2022-10-12 08:50:00|5505.89|5505.89|5507.85|5507.85|5507.85|5507.85|5504.76|5504.76|0
1665564900000|2022-10-12 08:55:00|5507.9|5507.9|5506.63|5506.63|5508.94|5508.94|5503.53|5503.53|0
1665565200000|2022-10-12 09:00:00|5506.56|5506.56|5519.47|5519.47|5519.47|5519.47|5502.39|5502.39|0
1665565500000|2022-10-12 09:05:00|5519.77|5519.77|5524.01|5524.01|5524.01|5524.01|5518.24|5518.24|0
1665565800000|2022-10-12 09:10:00|5524.19|5524.19|5526.88|5526.88|5526.88|5526.88|5523.32|5523.32|0
1665566100000|2022-10-12 09:15:00|5527.07|5527.07|5520.74|5520.74|5527.4|5527.4|5518.07|5518.07|0
1665566400000|2022-10-12 09:20:00|5520.67|5520.67|5529.61|5529.61|5529.61|5529.61|5519.89|5519.89|0
1665566700000|2022-10-12 09:25:00|5529.43|5529.43|5541.28|5541.28|5541.28|5541.28|5529.38|5529.38|0
1665567000000|2022-10-12 09:30:00|5540.9|5540.9|5529.65|5529.65|5540.9|5540.9|5529.35|5529.35|0
1665567300000|2022-10-12 09:35:00|5529.86|5529.86|5529.26|5529.26|5532.28|5532.28|5525.06|5525.06|0
1665567600000|2022-10-12 09:40:00|5529.5|5529.5|5522.32|5522.32|5530.49|5530.49|5519.88|5519.88|0
1665567900000|2022-10-12 09:45:00|5522.03|5522.03|5519.31|5519.31|5522.63|5522.63|5519.11|5519.11|0
1665568200000|2022-10-12 09:50:00|5519.53|5519.53|5515.98|5515.98|5520.49|5520.49|5515.07|5515.07|0
1665568500000|2022-10-12 09:55:00|5516.04|5516.04|5518.35|5518.35|5518.35|5518.35|5512.2|5512.2|0
1665568800000|2022-10-12 10:00:00|5518.14|5518.14|5522.34|5522.34|5524.55|5524.55|5517.66|5517.66|0
1665569100000|2022-10-12 10:05:00|5522.21|5522.21|5523.47|5523.47|5523.47|5523.47|5516.74|5516.74|0
1665569400000|2022-10-12 10:10:00|5523.17|5523.17|5511.7|5511.7|5523.17|5523.17|5510.48|5510.48|0
1665569700000|2022-10-12 10:15:00|5511.78|5511.78|5509.51|5509.51|5514.89|5514.89|5509.32|5509.32|0
1665570000000|2022-10-12 10:20:00|5508.91|5508.91|5504.8|5504.8|5509.34|5509.34|5502.05|5502.05|0
1665570300000|2022-10-12 10:25:00|5504.61|5504.61|5503.23|5503.23|5504.61|5504.61|5500.71|5500.71|0
1665570600000|2022-10-12 10:30:00|5503.04|5503.04|5495.19|5495.19|5503.04|5503.04|5491.23|5491.23|0
1665570900000|2022-10-12 10:35:00|5495.46|5495.46|5498.88|5498.88|5500.57|5500.57|5492.54|5492.54|0
1665571200000|2022-10-12 10:40:00|5497.83|5497.83|5495.06|5495.06|5498.1|5498.1|5494.59|5494.59|0
1665571500000|2022-10-12 10:45:00|5495.02|5495.02|5494.01|5494.01|5501.89|5501.89|5493.88|5493.88|0
1665571800000|2022-10-12 10:50:00|5494.14|5494.14|5500.85|5500.85|5500.85|5500.85|5493.4|5493.4|0
1665572100000|2022-10-12 10:55:00|5501.06|5501.06|5505.93|5505.93|5505.93|5505.93|5499.63|5499.63|0
1665572400000|2022-10-12 11:00:00|5505.99|5505.99|5508.24|5508.24|5512.61|5512.61|5505.99|5505.99|0
1665572700000|2022-10-12 11:05:00|5508.04|5508.04|5506.36|5506.36|5509.02|5509.02|5506.36|5506.36|0
1665573000000|2022-10-12 11:10:00|5506.16|5506.16|5495.51|5495.51|5506.16|5506.16|5491.29|5491.29|0
1665573300000|2022-10-12 11:15:00|5495.44|5495.44|5492.62|5492.62|5495.44|5495.44|5492.48|5492.48|0
1665573600000|2022-10-12 11:20:00|5492.87|5492.87|5498.32|5498.32|5498.8|5498.8|5492.87|5492.87|0
1665573900000|2022-10-12 11:25:00|5498.92|5498.92|5502.17|5502.17|5502.34|5502.34|5498.92|5498.92|0
1665574200000|2022-10-12 11:30:00|5502.23|5502.23|5500.3|5500.3|5502.32|5502.32|5499.61|5499.61|0
1665574500000|2022-10-12 11:35:00|5500.6|5500.6|5508.54|5508.54|5510.54|5510.54|5500.31|5500.31|0
1665574800000|2022-10-12 11:40:00|5508.56|5508.56|5503.53|5503.53|5508.68|5508.68|5502.3|5502.3|0
1665575100000|2022-10-12 11:45:00|5503.33|5503.33|5493.62|5493.62|5503.66|5503.66|5492.6|5492.6|0
1665575400000|2022-10-12 11:50:00|5493.34|5493.34|5489.72|5489.72|5493.36|5493.36|5489.72|5489.72|0
1665575700000|2022-10-12 11:55:00|5489.42|5489.42|5485.02|5485.02|5489.42|5489.42|5484.76|5484.76|0
1665576000000|2022-10-12 12:00:00|5484.82|5484.82|5487.2|5487.2|5491.27|5491.27|5483.27|5483.27|0
1665576300000|2022-10-12 12:05:00|5487.27|5487.27|5484.42|5484.42|5487.27|5487.27|5481.59|5481.59|0
1665576600000|2022-10-12 12:10:00|5484.27|5484.27|5481.64|5481.64|5485.05|5485.05|5480.98|5480.98|0
1665576900000|2022-10-12 12:15:00|5482.9|5482.9|5486.79|5486.79|5489.26|5489.26|5482.9|5482.9|0
1665577200000|2022-10-12 12:20:00|5487.02|5487.02|5493.17|5493.17|5493.17|5493.17|5485.93|5485.93|0
1665577500000|2022-10-12 12:25:00|5493.36|5493.36|5494.87|5494.87|5502.51|5502.51|5492.98|5492.98|0
1665577800000|2022-10-12 12:30:00|5493.97|5493.97|5461.99|5461.99|5493.97|5493.97|5460.77|5460.77|0
1665578100000|2022-10-12 12:35:00|5461.91|5461.91|5475.86|5475.86|5478.87|5478.87|5457.94|5457.94|0
1665578400000|2022-10-12 12:40:00|5475.93|5475.93|5482.44|5482.44|5482.46|5482.46|5467.59|5467.59|0
1665578700000|2022-10-12 12:45:00|5482.37|5482.37|5474.1|5474.1|5482.37|5482.37|5473.03|5473.03|0
1665579000000|2022-10-12 12:50:00|5474.16|5474.16|5474.5|5474.5|5475.54|5475.54|5473.53|5473.53|0
1665579300000|2022-10-12 12:55:00|5474.52|5474.52|5464.77|5464.77|5475.77|5475.77|5464.3|5464.3|0
1665579600000|2022-10-12 13:00:00|5464.58|5464.58|5459.08|5459.08|5466.43|5466.43|5456.17|5456.17|0
1665579900000|2022-10-12 13:05:00|5459.24|5459.24|5441.24|5441.24|5459.24|5459.24|5441.24|5441.24|0
1665580200000|2022-10-12 13:10:00|5441.19|5441.19|5427.87|5427.87|5441.19|5441.19|5427.82|5427.82|0
1665580500000|2022-10-12 13:15:00|5428.13|5428.13|5450.2|5450.2|5450.2|5450.2|5427.02|5427.02|0
1665580800000|2022-10-12 13:20:00|5450.92|5450.92|5453.48|5453.48|5453.48|5453.48|5446.44|5446.44|0
1665581100000|2022-10-12 13:25:00|5453.66|5453.66|5455.1|5455.1|5455.92|5455.92|5448.98|5448.98|0
1665581400000|2022-10-12 13:30:00|5455.17|5455.17|5457.62|5457.62|5459.96|5459.96|5435.46|5435.46|0
1665581700000|2022-10-12 13:35:00|5457.84|5457.84|5487.5|5487.5|5488.43|5488.43|5457.73|5457.73|0
1665582000000|2022-10-12 13:40:00|5487.45|5487.45|5495.96|5495.96|5496.15|5496.15|5478.21|5478.21|0
1665582300000|2022-10-12 13:45:00|5495.93|5495.93|5487.69|5487.69|5501.2|5501.2|5486.92|5486.92|0
1665582600000|2022-10-12 13:50:00|5487.79|5487.79|5472.42|5472.42|5488.45|5488.45|5471.37|5471.37|0
1665582900000|2022-10-12 13:55:00|5472.12|5472.12|5473.99|5473.99|5477.31|5477.31|5461.17|5461.17|0
1665583200000|2022-10-12 14:00:00|5474.33|5474.33|5479.62|5479.62|5487.82|5487.82|5474.33|5474.33|0
1665583500000|2022-10-12 14:05:00|5479.66|5479.66|5471.81|5471.81|5480.25|5480.25|5465.61|5465.61|0
1665583800000|2022-10-12 14:10:00|5471.87|5471.87|5473.71|5473.71|5477.65|5477.65|5468.02|5468.02|0
1665584100000|2022-10-12 14:15:00|5473.61|5473.61|5484.6|5484.6|5484.6|5484.6|5467.3|5467.3|0
1665584400000|2022-10-12 14:20:00|5483.8|5483.8|5473.26|5473.26|5483.8|5483.8|5463.92|5463.92|0
1665584700000|2022-10-12 14:25:00|5473.07|5473.07|5489.49|5489.49|5492.24|5492.24|5473.07|5473.07|0
1665585000000|2022-10-12 14:30:00|5489.55|5489.55|5485.03|5485.03|5492.17|5492.17|5482.49|5482.49|0
1665585300000|2022-10-12 14:35:00|5485.24|5485.24|5466.9|5466.9|5485.24|5485.24|5466.71|5466.71|0
1665585600000|2022-10-12 14:40:00|5466.7|5466.7|5460.93|5460.93|5469.78|5469.78|5460.45|5460.45|0
1665585900000|2022-10-12 14:45:00|5460.7|5460.7|5466.67|5466.67|5469.3|5469.3|5459.5|5459.5|0
1665586200000|2022-10-12 14:50:00|5466.31|5466.31|5476.26|5476.26|5476.42|5476.42|5465.96|5465.96|0
1665586500000|2022-10-12 14:55:00|5475.37|5475.37|5469.19|5469.19|5477.18|5477.18|5469.04|5469.04|0
1665586800000|2022-10-12 15:00:00|5469.49|5469.49|5472.88|5472.88|5475.25|5475.25|5468.73|5468.73|0
1665587100000|2022-10-12 15:05:00|5473.03|5473.03|5474.52|5474.52|5475.01|5475.01|5471.47|5471.47|0
1665587400000|2022-10-12 15:10:00|5474.37|5474.37|5478.47|5478.47|5478.66|5478.66|5474.16|5474.16|0
1665587700000|2022-10-12 15:15:00|5479.37|5479.37|5488.49|5488.49|5488.49|5488.49|5476.28|5476.28|0
1665588000000|2022-10-12 15:20:00|5488.19|5488.19|5485.22|5485.22|5494.61|5494.61|5483.68|5483.68|0
1665588300000|2022-10-12 15:25:00|5485.28|5485.28|5482.29|5482.29|5486.08|5486.08|5479.73|5479.73|0
1665645300000|2022-10-13 07:15:00|5473.03|5473.03|5514.73|5514.73|5514.73|5514.73|5472.64|5472.64|0
1665645600000|2022-10-13 07:20:00|5514.43|5514.43|5534.83|5534.83|5536.32|5536.32|5509.93|5509.93|0
1665645900000|2022-10-13 07:25:00|5535.08|5535.08|5532.24|5532.24|5547.54|5547.54|5531.89|5531.89|0
1665646200000|2022-10-13 07:30:00|5532.35|5532.35|5513.6|5513.6|5532.35|5532.35|5509.11|5509.11|0
1665646500000|2022-10-13 07:35:00|5515.4|5515.4|5520.44|5520.44|5524.49|5524.49|5512.31|5512.31|0
1665646800000|2022-10-13 07:40:00|5520.74|5520.74|5548.32|5548.32|5549.1|5549.1|5520.74|5520.74|0
1665647100000|2022-10-13 07:45:00|5548.17|5548.17|5513.11|5513.11|5548.17|5548.17|5512.88|5512.88|0
1665647400000|2022-10-13 07:50:00|5512.71|5512.71|5520.7|5520.7|5520.7|5520.7|5511.05|5511.05|0
1665647700000|2022-10-13 07:55:00|5520.83|5520.83|5524.03|5524.03|5526.76|5526.76|5517.66|5517.66|0
1665648000000|2022-10-13 08:00:00|5523.73|5523.73|5516.74|5516.74|5524.1|5524.1|5508.91|5508.91|0
1665648300000|2022-10-13 08:05:00|5517.64|5517.64|5516.66|5516.66|5522.96|5522.96|5516.66|5516.66|0
1665648600000|2022-10-13 08:10:00|5516.1|5516.1|5524.75|5524.75|5525.01|5525.01|5515.77|5515.77|0
1665648900000|2022-10-13 08:15:00|5524.68|5524.68|5524.16|5524.16|5527.98|5527.98|5523.07|5523.07|0
1665649200000|2022-10-13 08:20:00|5524.76|5524.76|5535.49|5535.49|5535.61|5535.61|5521.39|5521.39|0
1665649500000|2022-10-13 08:25:00|5535.07|5535.07|5542.28|5542.28|5542.61|5542.61|5529.85|5529.85|0
1665649800000|2022-10-13 08:30:00|5543.18|5543.18|5550.45|5550.45|5553.63|5553.63|5542.09|5542.09|0
1665650100000|2022-10-13 08:35:00|5550.07|5550.07|5552.18|5552.18|5552.37|5552.37|5546.25|5546.25|0
1665650400000|2022-10-13 08:40:00|5552.27|5552.27|5557.31|5557.31|5557.31|5557.31|5552.27|5552.27|0
1665650700000|2022-10-13 08:45:00|5557.18|5557.18|5558.71|5558.71|5558.71|5558.71|5553.92|5553.92|0
1665651000000|2022-10-13 08:50:00|5558.94|5558.94|5565.88|5565.88|5566.34|5566.34|5558.86|5558.86|0
1665651300000|2022-10-13 08:55:00|5565.59|5565.59|5573.68|5573.68|5573.82|5573.82|5565.02|5565.02|0
1665651600000|2022-10-13 09:00:00|5573.49|5573.49|5579.04|5579.04|5579.04|5579.04|5571.98|5571.98|0
1665651900000|2022-10-13 09:05:00|5579.17|5579.17|5579.28|5579.28|5582.71|5582.71|5576.23|5576.23|0
1665652200000|2022-10-13 09:10:00|5579.36|5579.36|5586.64|5586.64|5586.64|5586.64|5579.36|5579.36|0
1665652500000|2022-10-13 09:15:00|5587.05|5587.05|5582.87|5582.87|5587.61|5587.61|5581.01|5581.01|0
1665652800000|2022-10-13 09:20:00|5580.48|5580.48|5592.4|5592.4|5594.31|5594.31|5580.48|5580.48|0
1665653100000|2022-10-13 09:25:00|5592.48|5592.48|5587.97|5587.97|5592.8|5592.8|5586.51|5586.51|0
1665653400000|2022-10-13 09:30:00|5587.67|5587.67|5592.4|5592.4|5595.14|5595.14|5587.58|5587.58|0
1665653700000|2022-10-13 09:35:00|5592.34|5592.34|5600.68|5600.68|5600.88|5600.88|5580.95|5580.95|0
1665654000000|2022-10-13 09:40:00|5600.12|5600.12|5592.53|5592.53|5600.27|5600.27|5592.53|5592.53|0
1665654300000|2022-10-13 09:45:00|5592.47|5592.47|5591.44|5591.44|5593.43|5593.43|5589.66|5589.66|0
1665654600000|2022-10-13 09:50:00|5591.36|5591.36|5593.66|5593.66|5594.48|5594.48|5590.39|5590.39|0
1665654900000|2022-10-13 09:55:00|5592.76|5592.76|5582.44|5582.44|5595.77|5595.77|5582.44|5582.44|0
1665655200000|2022-10-13 10:00:00|5582.51|5582.51|5578.81|5578.81|5585.42|5585.42|5576.23|5576.23|0
1665655500000|2022-10-13 10:05:00|5578.68|5578.68|5580.6|5580.6|5584.39|5584.39|5578.49|5578.49|0
1665655800000|2022-10-13 10:10:00|5580.39|5580.39|5581.31|5581.31|5583.16|5583.16|5579.31|5579.31|0
1665656100000|2022-10-13 10:15:00|5581.01|5581.01|5588.23|5588.23|5589.65|5589.65|5580.83|5580.83|0
1665656400000|2022-10-13 10:20:00|5588.84|5588.84|5589.37|5589.37|5598.13|5598.13|5587.4|5587.4|0
1665656700000|2022-10-13 10:25:00|5589.57|5589.57|5589.36|5589.36|5593.4|5593.4|5589.36|5589.36|0
1665657000000|2022-10-13 10:30:00|5589.55|5589.55|5599.47|5599.47|5599.59|5599.59|5588.65|5588.65|0
1665657300000|2022-10-13 10:35:00|5599.01|5599.01|5606.82|5606.82|5607.34|5607.34|5598.99|5598.99|0
1665657600000|2022-10-13 10:40:00|5606.61|5606.61|5610.74|5610.74|5613.02|5613.02|5606.61|5606.61|0
1665657900000|2022-10-13 10:45:00|5611.15|5611.15|5610.9|5610.9|5614.52|5614.52|5608.86|5608.86|0
1665658200000|2022-10-13 10:50:00|5611.02|5611.02|5615.26|5615.26|5615.26|5615.26|5609.89|5609.89|0
1665658500000|2022-10-13 10:55:00|5615.39|5615.39|5613.86|5613.86|5616.34|5616.34|5613.68|5613.68|0
1665658800000|2022-10-13 11:00:00|5613.64|5613.64|5618.19|5618.19|5618.19|5618.19|5612.33|5612.33|0
1665659100000|2022-10-13 11:05:00|5618.41|5618.41|5615.68|5615.68|5618.41|5618.41|5613.45|5613.45|0
1665659400000|2022-10-13 11:10:00|5615.64|5615.64|5624.35|5624.35|5625.76|5625.76|5614.75|5614.75|0
1665659700000|2022-10-13 11:15:00|5624.41|5624.41|5639.5|5639.5|5639.84|5639.84|5623.89|5623.89|0
1665660000000|2022-10-13 11:20:00|5639.48|5639.48|5713.25|5713.25|5726.96|5726.96|5639.48|5639.48|0
1665660300000|2022-10-13 11:25:00|5713.85|5713.85|5685.29|5685.29|5719.9|5719.9|5684.39|5684.39|0
1665660600000|2022-10-13 11:30:00|5684.39|5684.39|5706.76|5706.76|5707.73|5707.73|5683.31|5683.31|0
1665660900000|2022-10-13 11:35:00|5706.58|5706.58|5718.72|5718.72|5718.89|5718.89|5701.76|5701.76|0
1665661200000|2022-10-13 11:40:00|5719.03|5719.03|5738.93|5738.93|5746.03|5746.03|5718.56|5718.56|0
1665661500000|2022-10-13 11:45:00|5740.12|5740.12|5745.72|5745.72|5754.33|5754.33|5731.35|5731.35|0
1665661800000|2022-10-13 11:50:00|5747.51|5747.51|5748.46|5748.46|5751.34|5751.34|5734.02|5734.02|0
1665662100000|2022-10-13 11:55:00|5748.56|5748.56|5750.53|5750.53|5760.31|5760.31|5747.88|5747.88|0
1665662400000|2022-10-13 12:00:00|5750.01|5750.01|5742.19|5742.19|5750.52|5750.52|5731.71|5731.71|0
1665662700000|2022-10-13 12:05:00|5742.16|5742.16|5747.09|5747.09|5759.63|5759.63|5741.25|5741.25|0
1665663000000|2022-10-13 12:10:00|5747.99|5747.99|5741.79|5741.79|5749.53|5749.53|5741.55|5741.55|0
1665663300000|2022-10-13 12:15:00|5741.95|5741.95|5738.71|5738.71|5746.37|5746.37|5734.66|5734.66|0
1665663600000|2022-10-13 12:20:00|5739.6|5739.6|5729.79|5729.79|5744.07|5744.07|5729.73|5729.73|0
1665663900000|2022-10-13 12:25:00|5729.3|5729.3|5705|5705|5729.65|5729.65|5705|5705|0
1665664200000|2022-10-13 12:30:00|5704.93|5704.93|5558.3|5558.3|5704.93|5704.93|5547.71|5547.71|0
1665664500000|2022-10-13 12:35:00|5557.27|5557.27|5553.53|5553.53|5563.86|5563.86|5542.62|5542.62|0
1665664800000|2022-10-13 12:40:00|5553.45|5553.45|5531.65|5531.65|5559.63|5559.63|5531.65|5531.65|0
1665665100000|2022-10-13 12:45:00|5531.52|5531.52|5547.65|5547.65|5548|5548|5522.33|5522.33|0
1665665400000|2022-10-13 12:50:00|5546.9|5546.9|5547.11|5547.11|5551.74|5551.74|5535.99|5535.99|0
1665665700000|2022-10-13 12:55:00|5546.91|5546.91|5559.19|5559.19|5559.19|5559.19|5546.91|5546.91|0
1665666000000|2022-10-13 13:00:00|5558.98|5558.98|5546.78|5546.78|5558.98|5558.98|5546.72|5546.72|0
1665666300000|2022-10-13 13:05:00|5546.81|5546.81|5535.14|5535.14|5546.87|5546.87|5526.95|5526.95|0
1665666600000|2022-10-13 13:10:00|5535.29|5535.29|5538.23|5538.23|5541.49|5541.49|5532.43|5532.43|0
1665666900000|2022-10-13 13:15:00|5534.64|5534.64|5520.35|5520.35|5534.84|5534.84|5519.45|5519.45|0
1665667200000|2022-10-13 13:20:00|5521.07|5521.07|5507.23|5507.23|5531.12|5531.12|5502.02|5502.02|0
1665667500000|2022-10-13 13:25:00|5508.13|5508.13|5514.05|5514.05|5529.52|5529.52|5508.13|5508.13|0
1665667800000|2022-10-13 13:30:00|5514.24|5514.24|5508.7|5508.7|5515.03|5515.03|5492.76|5492.76|0
1665668100000|2022-10-13 13:35:00|5510.24|5510.24|5486.42|5486.42|5513.55|5513.55|5485.1|5485.1|0
1665668400000|2022-10-13 13:40:00|5486.87|5486.87|5487.88|5487.88|5504.02|5504.02|5475.68|5475.68|0
1665668700000|2022-10-13 13:45:00|5487.75|5487.75|5545.11|5545.11|5545.11|5545.11|5480.09|5480.09|0
1665669000000|2022-10-13 13:50:00|5545.34|5545.34|5590.93|5590.93|5593.8|5593.8|5540.91|5540.91|0
1665669300000|2022-10-13 13:55:00|5590.72|5590.72|5573.45|5573.45|5593.2|5593.2|5564.82|5564.82|0
1665669600000|2022-10-13 14:00:00|5572.55|5572.55|5577.94|5577.94|5579.11|5579.11|5564.45|5564.45|0
1665669900000|2022-10-13 14:05:00|5577.96|5577.96|5595.69|5595.69|5595.69|5595.69|5574.73|5574.73|0
1665670200000|2022-10-13 14:10:00|5595.89|5595.89|5607.28|5607.28|5607.28|5607.28|5583.59|5583.59|0
1665670500000|2022-10-13 14:15:00|5607.15|5607.15|5602.83|5602.83|5614.97|5614.97|5599.38|5599.38|0
1665670800000|2022-10-13 14:20:00|5603.73|5603.73|5595.16|5595.16|5608.89|5608.89|5591.94|5591.94|0
1665671100000|2022-10-13 14:25:00|5595.08|5595.08|5576.17|5576.17|5595.88|5595.88|5574.63|5574.63|0
1665671400000|2022-10-13 14:30:00|5575.61|5575.61|5573.66|5573.66|5586.17|5586.17|5569.9|5569.9|0
1665671700000|2022-10-13 14:35:00|5573.25|5573.25|5577.8|5577.8|5577.8|5577.8|5564.41|5564.41|0
1665672000000|2022-10-13 14:40:00|5577.88|5577.88|5581.49|5581.49|5589.93|5589.93|5575.92|5575.92|0
1665672300000|2022-10-13 14:45:00|5581.29|5581.29|5600.1|5600.1|5600.19|5600.19|5579.1|5579.1|0
1665672600000|2022-10-13 14:50:00|5600.26|5600.26|5601.54|5601.54|5604.79|5604.79|5597.25|5597.25|0
1665672900000|2022-10-13 14:55:00|5601.38|5601.38|5600.93|5600.93|5611.63|5611.63|5600.5|5600.5|0
1665673200000|2022-10-13 15:00:00|5600.63|5600.63|5602.33|5602.33|5602.33|5602.33|5590.48|5590.48|0
1665673500000|2022-10-13 15:05:00|5602.52|5602.52|5620.22|5620.22|5623.61|5623.61|5602.18|5602.18|0
1665673800000|2022-10-13 15:10:00|5620.02|5620.02|5620.18|5620.18|5622.11|5622.11|5617.48|5617.48|0
1665674100000|2022-10-13 15:15:00|5622.81|5622.81|5646.45|5646.45|5646.45|5646.45|5616.22|5616.22|0
1665674400000|2022-10-13 15:20:00|5645.55|5645.55|5655.12|5655.12|5668.75|5668.75|5645.52|5645.52|0
1665674700000|2022-10-13 15:25:00|5655.04|5655.04|5659.21|5659.21|5670.59|5670.59|5650.45|5650.45|0
1665731700000|2022-10-14 07:15:00|5744.02|5744.02|5734.57|5734.57|5744.02|5744.02|5729.08|5729.08|0
1665732000000|2022-10-14 07:20:00|5735.48|5735.48|5701.73|5701.73|5735.48|5735.48|5701.73|5701.73|0
1665732300000|2022-10-14 07:25:00|5701.93|5701.93|5692.35|5692.35|5702.21|5702.21|5686.75|5686.75|0
1665732600000|2022-10-14 07:30:00|5692.72|5692.72|5687.83|5687.83|5693.29|5693.29|5685.88|5685.88|0
1665732900000|2022-10-14 07:35:00|5687.9|5687.9|5682.33|5682.33|5687.96|5687.96|5676.66|5676.66|0
1665733200000|2022-10-14 07:40:00|5683.55|5683.55|5695.88|5695.88|5695.88|5695.88|5680.2|5680.2|0
1665733500000|2022-10-14 07:45:00|5695.72|5695.72|5699.53|5699.53|5699.72|5699.72|5693.52|5693.52|0
1665733800000|2022-10-14 07:50:00|5699.56|5699.56|5711.45|5711.45|5713.25|5713.25|5699.56|5699.56|0
1665734100000|2022-10-14 07:55:00|5710.92|5710.92|5715.23|5715.23|5720.32|5720.32|5710.72|5710.72|0
1665734400000|2022-10-14 08:00:00|5714.93|5714.93|5699.22|5699.22|5715.12|5715.12|5692.21|5692.21|0
1665734700000|2022-10-14 08:05:00|5699.25|5699.25|5709.21|5709.21|5710.6|5710.6|5699.25|5699.25|0
1665735000000|2022-10-14 08:10:00|5709.81|5709.81|5728.48|5728.48|5728.48|5728.48|5709.81|5709.81|0
1665735300000|2022-10-14 08:15:00|5727.92|5727.92|5714.21|5714.21|5727.92|5727.92|5710.24|5710.24|0
1665735600000|2022-10-14 08:20:00|5714.05|5714.05|5702.52|5702.52|5714.51|5714.51|5700.88|5700.88|0
1665735900000|2022-10-14 08:25:00|5702.6|5702.6|5714.55|5714.55|5714.55|5714.55|5702.6|5702.6|0
1665736200000|2022-10-14 08:30:00|5714.7|5714.7|5722.09|5722.09|5725.66|5725.66|5714.59|5714.59|0
1665736500000|2022-10-14 08:35:00|5721.79|5721.79|5730.16|5730.16|5730.96|5730.96|5721.11|5721.11|0
1665736800000|2022-10-14 08:40:00|5729.26|5729.26|5717.09|5717.09|5729.42|5729.42|5717.09|5717.09|0
1665737100000|2022-10-14 08:45:00|5716.78|5716.78|5702.01|5702.01|5716.78|5716.78|5700.92|5700.92|0
1665737400000|2022-10-14 08:50:00|5702.17|5702.17|5687.76|5687.76|5702.27|5702.27|5687.68|5687.68|0
1665737700000|2022-10-14 08:55:00|5687.81|5687.81|5677.29|5677.29|5687.86|5687.86|5677.29|5677.29|0
1665738000000|2022-10-14 09:00:00|5676.63|5676.63|5673.99|5673.99|5677.06|5677.06|5672.59|5672.59|0
1665738300000|2022-10-14 09:05:00|5674.2|5674.2|5676.83|5676.83|5679.28|5679.28|5673.23|5673.23|0
1665738600000|2022-10-14 09:10:00|5675.93|5675.93|5676.21|5676.21|5678|5678|5675.31|5675.31|0
1665738900000|2022-10-14 09:15:00|5676.02|5676.02|5679.49|5679.49|5680.32|5680.32|5676.02|5676.02|0
1665739200000|2022-10-14 09:20:00|5679.46|5679.46|5684.47|5684.47|5685.19|5685.19|5679.39|5679.39|0
1665739500000|2022-10-14 09:25:00|5684.17|5684.17|5675.79|5675.79|5684.51|5684.51|5675.79|5675.79|0
1665739800000|2022-10-14 09:30:00|5675.53|5675.53|5672.9|5672.9|5675.53|5675.53|5672.79|5672.79|0
1665740100000|2022-10-14 09:35:00|5672.71|5672.71|5676.8|5676.8|5676.8|5676.8|5669.02|5669.02|0
1665740400000|2022-10-14 09:40:00|5677.1|5677.1|5671.08|5671.08|5678.05|5678.05|5670.61|5670.61|0
1665740700000|2022-10-14 09:45:00|5670.96|5670.96|5690.42|5690.42|5693.2|5693.2|5670.96|5670.96|0
1665741000000|2022-10-14 09:50:00|5690.04|5690.04|5682.87|5682.87|5690.04|5690.04|5680.51|5680.51|0
1665741300000|2022-10-14 09:55:00|5682.72|5682.72|5690.97|5690.97|5692.53|5692.53|5681.42|5681.42|0
1665741600000|2022-10-14 10:00:00|5691.03|5691.03|5701|5701|5701|5701|5691.03|5691.03|0
1665741900000|2022-10-14 10:05:00|5701.9|5701.9|5705.11|5705.11|5705.6|5705.6|5700.31|5700.31|0
1665742200000|2022-10-14 10:10:00|5706.01|5706.01|5709.16|5709.16|5710.32|5710.32|5706.01|5706.01|0
1665742500000|2022-10-14 10:15:00|5709.73|5709.73|5712.43|5712.43|5712.54|5712.54|5705.89|5705.89|0
1665742800000|2022-10-14 10:20:00|5712.02|5712.02|5714.58|5714.58|5715.54|5715.54|5703.99|5703.99|0
1665743100000|2022-10-14 10:25:00|5714.82|5714.82|5746.25|5746.25|5748.13|5748.13|5709.96|5709.96|0
1665743400000|2022-10-14 10:30:00|5746.27|5746.27|5736.24|5736.24|5752.33|5752.33|5735.37|5735.37|0
1665743700000|2022-10-14 10:35:00|5736.02|5736.02|5738.37|5738.37|5742.57|5742.57|5735.29|5735.29|0
1665744000000|2022-10-14 10:40:00|5738.35|5738.35|5730.52|5730.52|5738.48|5738.48|5729.72|5729.72|0
1665744300000|2022-10-14 10:45:00|5730.31|5730.31|5742.37|5742.37|5742.37|5742.37|5729.05|5729.05|0
1665744600000|2022-10-14 10:50:00|5742.58|5742.58|5747.24|5747.24|5748.17|5748.17|5739.86|5739.86|0
1665744900000|2022-10-14 10:55:00|5747.61|5747.61|5758.52|5758.52|5758.72|5758.72|5746.66|5746.66|0
1665745200000|2022-10-14 11:00:00|5758.67|5758.67|5754.68|5754.68|5759.49|5759.49|5754.15|5754.15|0
1665745500000|2022-10-14 11:05:00|5755.66|5755.66|5766.08|5766.08|5766.98|5766.98|5755.66|5755.66|0
1665745800000|2022-10-14 11:10:00|5765.89|5765.89|5766.82|5766.82|5767.59|5767.59|5764.99|5764.99|0
1665746100000|2022-10-14 11:15:00|5766.61|5766.61|5767.61|5767.61|5771.12|5771.12|5764.66|5764.66|0
1665746400000|2022-10-14 11:20:00|5767.65|5767.65|5771.58|5771.58|5772.4|5772.4|5767.65|5767.65|0
1665746700000|2022-10-14 11:25:00|5771.9|5771.9|5768.7|5768.7|5772.16|5772.16|5768.48|5768.48|0
1665747000000|2022-10-14 11:30:00|5768.97|5768.97|5773.34|5773.34|5773.34|5773.34|5764.29|5764.29|0
1665747300000|2022-10-14 11:35:00|5773.32|5773.32|5771.88|5771.88|5773.38|5773.38|5770.34|5770.34|0
1665747600000|2022-10-14 11:40:00|5772.07|5772.07|5772.73|5772.73|5779.84|5779.84|5771.83|5771.83|0
1665747900000|2022-10-14 11:45:00|5772.69|5772.69|5775.13|5775.13|5776.03|5776.03|5771.86|5771.86|0
1665748200000|2022-10-14 11:50:00|5774.83|5774.83|5767.02|5767.02|5775.4|5775.4|5764.27|5764.27|0
1665748500000|2022-10-14 11:55:00|5766.82|5766.82|5749.98|5749.98|5766.82|5766.82|5749.98|5749.98|0
1665748800000|2022-10-14 12:00:00|5749.87|5749.87|5759.08|5759.08|5759.08|5759.08|5745.11|5745.11|0
1665749100000|2022-10-14 12:05:00|5759.17|5759.17|5767.76|5767.76|5767.87|5767.87|5758.64|5758.64|0
1665749400000|2022-10-14 12:10:00|5768.06|5768.06|5760.59|5760.59|5769.23|5769.23|5760.06|5760.06|0
1665749700000|2022-10-14 12:15:00|5760.29|5760.29|5767.56|5767.56|5767.56|5767.56|5757.6|5757.6|0
1665750000000|2022-10-14 12:20:00|5767.64|5767.64|5770.47|5770.47|5770.47|5770.47|5767.64|5767.64|0
1665750300000|2022-10-14 12:25:00|5770.66|5770.66|5769.32|5769.32|5776.86|5776.86|5768.22|5768.22|0
1665750600000|2022-10-14 12:30:00|5771.11|5771.11|5780.46|5780.46|5783.78|5783.78|5768.24|5768.24|0
1665750900000|2022-10-14 12:35:00|5780.71|5780.71|5786.17|5786.17|5786.23|5786.23|5778.98|5778.98|0
1665751200000|2022-10-14 12:40:00|5786.47|5786.47|5786.58|5786.58|5788.2|5788.2|5780.02|5780.02|0
1665751500000|2022-10-14 12:45:00|5787.34|5787.34|5796.03|5796.03|5801.48|5801.48|5786.45|5786.45|0
1665751800000|2022-10-14 12:50:00|5795.96|5795.96|5821.29|5821.29|5821.29|5821.29|5795.9|5795.9|0
1665752100000|2022-10-14 12:55:00|5821.44|5821.44|5843.93|5843.93|5851.94|5851.94|5821.42|5821.42|0
1665752400000|2022-10-14 13:00:00|5845.73|5845.73|5845.85|5845.85|5849.13|5849.13|5841.54|5841.54|0
1665752700000|2022-10-14 13:05:00|5846.45|5846.45|5856.44|5856.44|5856.44|5856.44|5838.12|5838.12|0
1665753000000|2022-10-14 13:10:00|5856.49|5856.49|5847.4|5847.4|5858.97|5858.97|5846.26|5846.26|0
1665753300000|2022-10-14 13:15:00|5847.21|5847.21|5843.05|5843.05|5848.92|5848.92|5841.23|5841.23|0
1665753600000|2022-10-14 13:20:00|5842.43|5842.43|5848.46|5848.46|5849.93|5849.93|5842.03|5842.03|0
1665753900000|2022-10-14 13:25:00|5848.28|5848.28|5840.54|5840.54|5848.59|5848.59|5838.77|5838.77|0
1665754200000|2022-10-14 13:30:00|5840.48|5840.48|5824.21|5824.21|5845.35|5845.35|5822.84|5822.84|0
1665754500000|2022-10-14 13:35:00|5824.25|5824.25|5842.41|5842.41|5844.71|5844.71|5823.87|5823.87|0
1665754800000|2022-10-14 13:40:00|5842.93|5842.93|5807.88|5807.88|5843.11|5843.11|5807.47|5807.47|0
1665755100000|2022-10-14 13:45:00|5807.66|5807.66|5809.1|5809.1|5810.18|5810.18|5800.14|5800.14|0
1665755400000|2022-10-14 13:50:00|5808.9|5808.9|5802.18|5802.18|5819.05|5819.05|5797.73|5797.73|0
1665755700000|2022-10-14 13:55:00|5802.24|5802.24|5797.76|5797.76|5811.39|5811.39|5796.59|5796.59|0
1665756000000|2022-10-14 14:00:00|5795.44|5795.44|5781.26|5781.26|5795.44|5795.44|5763.59|5763.59|0
1665756300000|2022-10-14 14:05:00|5781.29|5781.29|5772.02|5772.02|5785.99|5785.99|5764.4|5764.4|0
1665756600000|2022-10-14 14:10:00|5772.2|5772.2|5733.8|5733.8|5773.8|5773.8|5732.78|5732.78|0
1665756900000|2022-10-14 14:15:00|5733.21|5733.21|5745.87|5745.87|5748.35|5748.35|5731.72|5731.72|0
1665757200000|2022-10-14 14:20:00|5745.56|5745.56|5729.15|5729.15|5745.56|5745.56|5728.65|5728.65|0
1665757500000|2022-10-14 14:25:00|5729.07|5729.07|5744.05|5744.05|5747.17|5747.17|5725.2|5725.2|0
1665757800000|2022-10-14 14:30:00|5744.23|5744.23|5743|5743|5757.29|5757.29|5743|5743|0
1665758100000|2022-10-14 14:35:00|5742.1|5742.1|5745.29|5745.29|5750.48|5750.48|5742.1|5742.1|0
1665758400000|2022-10-14 14:40:00|5745.25|5745.25|5729.65|5729.65|5751.19|5751.19|5729.18|5729.18|0
1665758700000|2022-10-14 14:45:00|5730.03|5730.03|5727.01|5727.01|5734.52|5734.52|5725.46|5725.46|0
1665759000000|2022-10-14 14:50:00|5727.31|5727.31|5749.93|5749.93|5749.93|5749.93|5726.38|5726.38|0
1665759300000|2022-10-14 14:55:00|5750.12|5750.12|5751.54|5751.54|5756.72|5756.72|5749.38|5749.38|0
1665759600000|2022-10-14 15:00:00|5752.14|5752.14|5762.85|5762.85|5763.17|5763.17|5751.98|5751.98|0
1665759900000|2022-10-14 15:05:00|5762.84|5762.84|5758.59|5758.59|5764.64|5764.64|5756.82|5756.82|0
1665760200000|2022-10-14 15:10:00|5758.66|5758.66|5733.15|5733.15|5759.17|5759.17|5732.75|5732.75|0
1665760500000|2022-10-14 15:15:00|5733.25|5733.25|5724.87|5724.87|5737.51|5737.51|5719.56|5719.56|0
1665760800000|2022-10-14 15:20:00|5724.95|5724.95|5733.08|5733.08|5734.6|5734.6|5724.95|5724.95|0
1665761100000|2022-10-14 15:25:00|5733.11|5733.11|5737.06|5737.06|5738.23|5738.23|5733.11|5733.11|0
1665990900000|2022-10-17 07:15:00|5763.24|5763.24|5739.19|5739.19|5767.72|5767.72|5738.94|5738.94|0
1665991200000|2022-10-17 07:20:00|5739.06|5739.06|5734.45|5734.45|5742.73|5742.73|5731.13|5731.13|0
1665991500000|2022-10-17 07:25:00|5734.73|5734.73|5749.62|5749.62|5751.37|5751.37|5734.42|5734.42|0
1665991800000|2022-10-17 07:30:00|5749.17|5749.17|5739.65|5739.65|5750.53|5750.53|5739.65|5739.65|0
1665992100000|2022-10-17 07:35:00|5739.84|5739.84|5734.5|5734.5|5746.11|5746.11|5734.5|5734.5|0
1665992400000|2022-10-17 07:40:00|5733.01|5733.01|5746.84|5746.84|5755.45|5755.45|5732.82|5732.82|0
1665992700000|2022-10-17 07:45:00|5747.35|5747.35|5753.85|5753.85|5754.17|5754.17|5746.73|5746.73|0
1665993000000|2022-10-17 07:50:00|5754.27|5754.27|5774.08|5774.08|5774.64|5774.64|5754.27|5754.27|0
1665993300000|2022-10-17 07:55:00|5774.15|5774.15|5769.4|5769.4|5776.12|5776.12|5767.09|5767.09|0
1665993600000|2022-10-17 08:00:00|5770.08|5770.08|5756.95|5756.95|5771.28|5771.28|5756.15|5756.15|0
1665993900000|2022-10-17 08:05:00|5756.8|5756.8|5766.5|5766.5|5766.53|5766.53|5755.16|5755.16|0
1665994200000|2022-10-17 08:10:00|5766.42|5766.42|5749.57|5749.57|5766.42|5766.42|5748.89|5748.89|0
1665994500000|2022-10-17 08:15:00|5749.61|5749.61|5751.8|5751.8|5751.93|5751.93|5747.16|5747.16|0
1665994800000|2022-10-17 08:20:00|5751.78|5751.78|5754.46|5754.46|5756.52|5756.52|5751.78|5751.78|0
1665995100000|2022-10-17 08:25:00|5754.61|5754.61|5732.06|5732.06|5754.61|5754.61|5732.06|5732.06|0
1665995400000|2022-10-17 08:30:00|5731.24|5731.24|5735.16|5735.16|5738.5|5738.5|5730.39|5730.39|0
1665995700000|2022-10-17 08:35:00|5734.47|5734.47|5746.2|5746.2|5746.22|5746.22|5733.32|5733.32|0
1665996000000|2022-10-17 08:40:00|5746.27|5746.27|5741.58|5741.58|5746.72|5746.72|5741.58|5741.58|0
1665996300000|2022-10-17 08:45:00|5742.94|5742.94|5742.87|5742.87|5753.92|5753.92|5740.53|5740.53|0
1665996600000|2022-10-17 08:50:00|5743.05|5743.05|5750.06|5750.06|5751.38|5751.38|5742.95|5742.95|0
1665996900000|2022-10-17 08:55:00|5749.46|5749.46|5741.06|5741.06|5751.49|5751.49|5740.99|5740.99|0
1665997200000|2022-10-17 09:00:00|5740.69|5740.69|5739.53|5739.53|5744.44|5744.44|5734.88|5734.88|0
1665997500000|2022-10-17 09:05:00|5739.23|5739.23|5734.78|5734.78|5740.74|5740.74|5731.25|5731.25|0
1665997800000|2022-10-17 09:10:00|5734.97|5734.97|5737.06|5737.06|5737.06|5737.06|5732.98|5732.98|0
1665998100000|2022-10-17 09:15:00|5737.15|5737.15|5743.92|5743.92|5744.92|5744.92|5736.99|5736.99|0
1665998400000|2022-10-17 09:20:00|5743.74|5743.74|5745.15|5745.15|5746.23|5746.23|5743.74|5743.74|0
1665998700000|2022-10-17 09:25:00|5745.57|5745.57|5757.71|5757.71|5757.71|5757.71|5745.33|5745.33|0
1665999000000|2022-10-17 09:30:00|5758.09|5758.09|5752.43|5752.43|5761.61|5761.61|5751.26|5751.26|0
1665999300000|2022-10-17 09:35:00|5752.25|5752.25|5751.11|5751.11|5754.65|5754.65|5750.39|5750.39|0
1665999600000|2022-10-17 09:40:00|5751.42|5751.42|5751.53|5751.53|5753.97|5753.97|5750.08|5750.08|0
1665999900000|2022-10-17 09:45:00|5751.46|5751.46|5756.03|5756.03|5756.79|5756.79|5751.46|5751.46|0
1666000200000|2022-10-17 09:50:00|5756.09|5756.09|5756.72|5756.72|5760.29|5760.29|5754.58|5754.58|0
1666000500000|2022-10-17 09:55:00|5755.82|5755.82|5752.59|5752.59|5756.83|5756.83|5752.26|5752.26|0
1666000800000|2022-10-17 10:00:00|5752.18|5752.18|5758.14|5758.14|5763.58|5763.58|5751.48|5751.48|0
1666001100000|2022-10-17 10:05:00|5756.95|5756.95|5774.65|5774.65|5775.87|5775.87|5756.53|5756.53|0
1666001400000|2022-10-17 10:10:00|5774.72|5774.72|5778.58|5778.58|5780.51|5780.51|5774.72|5774.72|0
1666001700000|2022-10-17 10:15:00|5778.59|5778.59|5775.3|5775.3|5779.75|5779.75|5773.3|5773.3|0
1666002000000|2022-10-17 10:20:00|5773.5|5773.5|5772.22|5772.22|5773.96|5773.96|5771.7|5771.7|0
1666002300000|2022-10-17 10:25:00|5772.28|5772.28|5765.17|5765.17|5772.28|5772.28|5765.17|5765.17|0
1666002600000|2022-10-17 10:30:00|5765.09|5765.09|5772.56|5772.56|5772.56|5772.56|5765.09|5765.09|0
1666002900000|2022-10-17 10:35:00|5771.8|5771.8|5767.21|5767.21|5772.27|5772.27|5767.21|5767.21|0
1666003200000|2022-10-17 10:40:00|5767.28|5767.28|5764.8|5764.8|5768.34|5768.34|5763.66|5763.66|0
1666003500000|2022-10-17 10:45:00|5764.57|5764.57|5765.82|5765.82|5769.76|5769.76|5763.82|5763.82|0
1666003800000|2022-10-17 10:50:00|5765.95|5765.95|5772.33|5772.33|5773.83|5773.83|5765.92|5765.92|0
1666004100000|2022-10-17 10:55:00|5772.25|5772.25|5773.8|5773.8|5774.2|5774.2|5769.25|5769.25|0
1666004400000|2022-10-17 11:00:00|5774.87|5774.87|5766.41|5766.41|5775.02|5775.02|5766.21|5766.21|0
1666004700000|2022-10-17 11:05:00|5766.34|5766.34|5764.72|5764.72|5766.34|5766.34|5761.62|5761.62|0
1666005000000|2022-10-17 11:10:00|5765.09|5765.09|5765.28|5765.28|5765.95|5765.95|5764.05|5764.05|0
1666005300000|2022-10-17 11:15:00|5765.71|5765.71|5777.49|5777.49|5777.49|5777.49|5765.71|5765.71|0
1666005600000|2022-10-17 11:20:00|5777.56|5777.56|5774.48|5774.48|5779.54|5779.54|5772.49|5772.49|0
1666005900000|2022-10-17 11:25:00|5774.67|5774.67|5774.46|5774.46|5776.72|5776.72|5773.27|5773.27|0
1666006200000|2022-10-17 11:30:00|5774.43|5774.43|5776.75|5776.75|5779.94|5779.94|5774.41|5774.41|0
1666006500000|2022-10-17 11:35:00|5776.15|5776.15|5780.27|5780.27|5780.34|5780.34|5775.48|5775.48|0
1666006800000|2022-10-17 11:40:00|5780.04|5780.04|5780.4|5780.4|5782.04|5782.04|5779.87|5779.87|0
1666007100000|2022-10-17 11:45:00|5779.51|5779.51|5776.42|5776.42|5781.12|5781.12|5776.42|5776.42|0
1666007400000|2022-10-17 11:50:00|5776.52|5776.52|5780.33|5780.33|5780.34|5780.34|5774.78|5774.78|0
1666007700000|2022-10-17 11:55:00|5780.25|5780.25|5777.77|5777.77|5781.87|5781.87|5777.77|5777.77|0
1666008000000|2022-10-17 12:00:00|5777.17|5777.17|5778.88|5778.88|5780.43|5780.43|5775.65|5775.65|0
1666008300000|2022-10-17 12:05:00|5778.95|5778.95|5780.77|5780.77|5781.53|5781.53|5778.54|5778.54|0
1666008600000|2022-10-17 12:10:00|5780.59|5780.59|5775.98|5775.98|5782.68|5782.68|5775.52|5775.52|0
1666008900000|2022-10-17 12:15:00|5776.17|5776.17|5782.38|5782.38|5783.26|5783.26|5776.17|5776.17|0
1666009200000|2022-10-17 12:20:00|5782.45|5782.45|5788.08|5788.08|5789.49|5789.49|5782.45|5782.45|0
1666009500000|2022-10-17 12:25:00|5788.29|5788.29|5793.7|5793.7|5793.91|5793.91|5786.18|5786.18|0
1666009800000|2022-10-17 12:30:00|5793.83|5793.83|5797.69|5797.69|5798.06|5798.06|5791.83|5791.83|0
1666010100000|2022-10-17 12:35:00|5797.57|5797.57|5799.33|5799.33|5799.33|5799.33|5795.85|5795.85|0
1666010400000|2022-10-17 12:40:00|5799.46|5799.46|5800.17|5800.17|5803.14|5803.14|5799.46|5799.46|0
1666010700000|2022-10-17 12:45:00|5800.23|5800.23|5803.47|5803.47|5803.47|5803.47|5799.6|5799.6|0
1666011000000|2022-10-17 12:50:00|5803.65|5803.65|5804.41|5804.41|5805.81|5805.81|5803.58|5803.58|0
1666011300000|2022-10-17 12:55:00|5802.84|5802.84|5802.09|5802.09|5806.16|5806.16|5801.49|5801.49|0
1666011600000|2022-10-17 13:00:00|5802.02|5802.02|5814.84|5814.84|5814.84|5814.84|5801.75|5801.75|0
1666011900000|2022-10-17 13:05:00|5814.69|5814.69|5818.2|5818.2|5818.66|5818.66|5812.87|5812.87|0
1666012200000|2022-10-17 13:10:00|5819.1|5819.1|5822.87|5822.87|5823.64|5823.64|5818.97|5818.97|0
1666012500000|2022-10-17 13:15:00|5822.71|5822.71|5820.03|5820.03|5823.05|5823.05|5820.03|5820.03|0
1666012800000|2022-10-17 13:20:00|5819.73|5819.73|5834.03|5834.03|5834.03|5834.03|5814.34|5814.34|0
1666013100000|2022-10-17 13:25:00|5834.36|5834.36|5845.48|5845.48|5846.39|5846.39|5834.36|5834.36|0
1666013400000|2022-10-17 13:30:00|5845.39|5845.39|5841|5841|5853.19|5853.19|5838.34|5838.34|0
1666013700000|2022-10-17 13:35:00|5841.19|5841.19|5853.67|5853.67|5853.67|5853.67|5841.19|5841.19|0
1666014000000|2022-10-17 13:40:00|5853.82|5853.82|5863.02|5863.02|5865.5|5865.5|5853.33|5853.33|0
1666014300000|2022-10-17 13:45:00|5863.23|5863.23|5862.5|5862.5|5866.89|5866.89|5857.25|5857.25|0
1666014600000|2022-10-17 13:50:00|5862.71|5862.71|5854.98|5854.98|5863.82|5863.82|5854.77|5854.77|0
1666014900000|2022-10-17 13:55:00|5855.17|5855.17|5838.36|5838.36|5855.47|5855.47|5836.16|5836.16|0
1666015200000|2022-10-17 14:00:00|5838.08|5838.08|5850.99|5850.99|5850.99|5850.99|5832.18|5832.18|0
1666015500000|2022-10-17 14:05:00|5850.92|5850.92|5859.64|5859.64|5866.93|5866.93|5849.95|5849.95|0
1666015800000|2022-10-17 14:10:00|5859.4|5859.4|5871.04|5871.04|5871.04|5871.04|5859.16|5859.16|0
1666016100000|2022-10-17 14:15:00|5871.07|5871.07|5869.97|5869.97|5877.41|5877.41|5867.36|5867.36|0
1666016400000|2022-10-17 14:20:00|5870.13|5870.13|5875.04|5875.04|5880.93|5880.93|5870.13|5870.13|0
1666016700000|2022-10-17 14:25:00|5873.8|5873.8|5883.49|5883.49|5883.49|5883.49|5873.13|5873.13|0
1666017000000|2022-10-17 14:30:00|5883.68|5883.68|5885|5885|5889.79|5889.79|5880.91|5880.91|0
1666017300000|2022-10-17 14:35:00|5885.55|5885.55|5900.5|5900.5|5900.5|5900.5|5885.55|5885.55|0
1666017600000|2022-10-17 14:40:00|5900.48|5900.48|5894.81|5894.81|5902.55|5902.55|5894.24|5894.24|0
1666017900000|2022-10-17 14:45:00|5894.87|5894.87|5892.88|5892.88|5900.59|5900.59|5889.94|5889.94|0
1666018200000|2022-10-17 14:50:00|5892.95|5892.95|5877.56|5877.56|5892.95|5892.95|5874.33|5874.33|0
1666018500000|2022-10-17 14:55:00|5877.53|5877.53|5881.36|5881.36|5881.36|5881.36|5868.81|5868.81|0
1666018800000|2022-10-17 15:00:00|5881.29|5881.29|5895.18|5895.18|5895.7|5895.7|5881.29|5881.29|0
1666019100000|2022-10-17 15:05:00|5895.14|5895.14|5888.81|5888.81|5896.77|5896.77|5886|5886|0
1666019400000|2022-10-17 15:10:00|5888.96|5888.96|5900.5|5900.5|5901|5901|5888.96|5888.96|0
1666019700000|2022-10-17 15:15:00|5900.57|5900.57|5905.31|5905.31|5907.39|5907.39|5900.39|5900.39|0
1666020000000|2022-10-17 15:20:00|5905.25|5905.25|5908.2|5908.2|5908.21|5908.21|5898.91|5898.91|0
1666020300000|2022-10-17 15:25:00|5908.35|5908.35|5916.19|5916.19|5917.53|5917.53|5904.27|5904.27|0
1666077300000|2022-10-18 07:15:00|5955.76|5955.76|5980.1|5980.1|5986.63|5986.63|5955.76|5955.76|0
1666077600000|2022-10-18 07:20:00|5979.97|5979.97|5982.7|5982.7|5985.65|5985.65|5972.34|5972.34|0
1666077900000|2022-10-18 07:25:00|5982.62|5982.62|5983.53|5983.53|5990.41|5990.41|5981.68|5981.68|0
1666078200000|2022-10-18 07:30:00|5983.56|5983.56|5986.92|5986.92|5991.29|5991.29|5983.56|5983.56|0
1666078500000|2022-10-18 07:35:00|5986.88|5986.88|5984.61|5984.61|5993.14|5993.14|5984.61|5984.61|0
1666078800000|2022-10-18 07:40:00|5984.91|5984.91|5981.56|5981.56|5990.74|5990.74|5980.96|5980.96|0
1666079100000|2022-10-18 07:45:00|5981.52|5981.52|5975.95|5975.95|5981.73|5981.73|5974.38|5974.38|0
1666079400000|2022-10-18 07:50:00|5976.85|5976.85|5979.42|5979.42|5983.23|5983.23|5974.54|5974.54|0
1666079700000|2022-10-18 07:55:00|5979.72|5979.72|5985.19|5985.19|5988.03|5988.03|5979.02|5979.02|0
1666080000000|2022-10-18 08:00:00|5985.17|5985.17|5971.3|5971.3|5985.17|5985.17|5971.22|5971.22|0
1666080300000|2022-10-18 08:05:00|5971.24|5971.24|5963.74|5963.74|5971.62|5971.62|5962.58|5962.58|0
1666080600000|2022-10-18 08:10:00|5963.8|5963.8|5974.42|5974.42|5975.07|5975.07|5960.47|5960.47|0
1666080900000|2022-10-18 08:15:00|5974.58|5974.58|5981.75|5981.75|5984.2|5984.2|5974.58|5974.58|0
1666081200000|2022-10-18 08:20:00|5981.47|5981.47|5976.64|5976.64|5981.47|5981.47|5970.79|5970.79|0
1666081500000|2022-10-18 08:25:00|5976.16|5976.16|5973.96|5973.96|5980.41|5980.41|5973.9|5973.9|0
1666081800000|2022-10-18 08:30:00|5973.89|5973.89|5979.24|5979.24|5979.24|5979.24|5973.59|5973.59|0
1666082100000|2022-10-18 08:35:00|5979.31|5979.31|5965.98|5965.98|5979.31|5979.31|5963.44|5963.44|0
1666082400000|2022-10-18 08:40:00|5966.36|5966.36|5962.2|5962.2|5967.14|5967.14|5960.38|5960.38|0
1666082700000|2022-10-18 08:45:00|5962.28|5962.28|5957.77|5957.77|5962.28|5962.28|5957.77|5957.77|0
1666083000000|2022-10-18 08:50:00|5958.18|5958.18|5964.29|5964.29|5965.14|5965.14|5958.18|5958.18|0
1666083300000|2022-10-18 08:55:00|5963.98|5963.98|5942.29|5942.29|5964.12|5964.12|5942.29|5942.29|0
1666083600000|2022-10-18 09:00:00|5942.24|5942.24|5942.28|5942.28|5942.72|5942.72|5928.74|5928.74|0
1666083900000|2022-10-18 09:05:00|5942.02|5942.02|5927.99|5927.99|5943.47|5943.47|5926.87|5926.87|0
1666084200000|2022-10-18 09:10:00|5928.22|5928.22|5940.22|5940.22|5940.61|5940.61|5928.22|5928.22|0
1666084500000|2022-10-18 09:15:00|5940.03|5940.03|5951.5|5951.5|5952.19|5952.19|5940.03|5940.03|0
1666084800000|2022-10-18 09:20:00|5951.96|5951.96|5949.48|5949.48|5953.17|5953.17|5948.16|5948.16|0
1666085100000|2022-10-18 09:25:00|5949.18|5949.18|5946.79|5946.79|5949.2|5949.2|5941.79|5941.79|0
1666085400000|2022-10-18 09:30:00|5946.98|5946.98|5949.31|5949.31|5954.38|5954.38|5946.98|5946.98|0
1666085700000|2022-10-18 09:35:00|5949.41|5949.41|5944.08|5944.08|5949.41|5949.41|5941.75|5941.75|0
1666086000000|2022-10-18 09:40:00|5944.28|5944.28|5945.02|5945.02|5945.02|5945.02|5940.99|5940.99|0
1666086300000|2022-10-18 09:45:00|5946.22|5946.22|5953.9|5953.9|5953.9|5953.9|5945.9|5945.9|0
1666086600000|2022-10-18 09:50:00|5953.71|5953.71|5954.91|5954.91|5958.75|5958.75|5953.02|5953.02|0
1666086900000|2022-10-18 09:55:00|5954.88|5954.88|5955.25|5955.25|5958.47|5958.47|5954.4|5954.4|0
1666087200000|2022-10-18 10:00:00|5955.18|5955.18|5949.5|5949.5|5955.18|5955.18|5948.38|5948.38|0
1666087500000|2022-10-18 10:05:00|5947.7|5947.7|5951.99|5951.99|5953.83|5953.83|5947.63|5947.63|0
1666087800000|2022-10-18 10:10:00|5951.61|5951.61|5955.8|5955.8|5955.96|5955.96|5947.38|5947.38|0
1666088100000|2022-10-18 10:15:00|5955.85|5955.85|5957.13|5957.13|5959.92|5959.92|5955.85|5955.85|0
1666088400000|2022-10-18 10:20:00|5957.32|5957.32|5957.51|5957.51|5961.75|5961.75|5957.32|5957.32|0
1666088700000|2022-10-18 10:25:00|5957.48|5957.48|5956.51|5956.51|5959.65|5959.65|5955.28|5955.28|0
1666089000000|2022-10-18 10:30:00|5956.48|5956.48|5948.82|5948.82|5956.5|5956.5|5947.45|5947.45|0
1666089300000|2022-10-18 10:35:00|5949.01|5949.01|5953.6|5953.6|5958.98|5958.98|5948.61|5948.61|0
1666089600000|2022-10-18 10:40:00|5953.53|5953.53|5948.21|5948.21|5953.53|5953.53|5947.52|5947.52|0
1666089900000|2022-10-18 10:45:00|5948.39|5948.39|5952.36|5952.36|5952.36|5952.36|5946.63|5946.63|0
1666090200000|2022-10-18 10:50:00|5952.89|5952.89|5958.54|5958.54|5959.89|5959.89|5951.93|5951.93|0
1666090500000|2022-10-18 10:55:00|5958.59|5958.59|5958.23|5958.23|5962.21|5962.21|5958|5958|0
1666090800000|2022-10-18 11:00:00|5959.56|5959.56|5970.59|5970.59|5971.69|5971.69|5959.56|5959.56|0
1666091100000|2022-10-18 11:05:00|5970.62|5970.62|5968.5|5968.5|5972.31|5972.31|5966.51|5966.51|0
1666091400000|2022-10-18 11:10:00|5968.44|5968.44|5972|5972|5972|5972|5968.38|5968.38|0
1666091700000|2022-10-18 11:15:00|5971.81|5971.81|5966.62|5966.62|5971.81|5971.81|5966.62|5966.62|0
1666092000000|2022-10-18 11:20:00|5966.82|5966.82|5971.6|5971.6|5974.02|5974.02|5966.82|5966.82|0
1666092300000|2022-10-18 11:25:00|5971.79|5971.79|5978.31|5978.31|5978.72|5978.72|5971.73|5971.73|0
1666092600000|2022-10-18 11:30:00|5978.13|5978.13|5979.58|5979.58|5981.48|5981.48|5978.1|5978.1|0
1666092900000|2022-10-18 11:35:00|5979.74|5979.74|5983.62|5983.62|5987.14|5987.14|5979.55|5979.55|0
1666093200000|2022-10-18 11:40:00|5983.63|5983.63|5983.67|5983.67|5988.37|5988.37|5983.41|5983.41|0
1666093500000|2022-10-18 11:45:00|5983.86|5983.86|5990.04|5990.04|5990.04|5990.04|5983.65|5983.65|0
1666093800000|2022-10-18 11:50:00|5990.22|5990.22|5987.02|5987.02|5991.81|5991.81|5986.78|5986.78|0
1666094100000|2022-10-18 11:55:00|5986.81|5986.81|5995.34|5995.34|5995.34|5995.34|5985.39|5985.39|0
1666094400000|2022-10-18 12:00:00|5995.59|5995.59|5994.63|5994.63|5999.32|5999.32|5993.1|5993.1|0
1666094700000|2022-10-18 12:05:00|5994.81|5994.81|6008.49|6008.49|6008.81|6008.81|5994.25|5994.25|0
1666095000000|2022-10-18 12:10:00|6008.68|6008.68|6013.16|6013.16|6013.43|6013.43|6007.07|6007.07|0
1666095300000|2022-10-18 12:15:00|6012.69|6012.69|6006.41|6006.41|6013.73|6013.73|6006.41|6006.41|0
1666095600000|2022-10-18 12:20:00|6006.03|6006.03|6006.79|6006.79|6008.42|6008.42|6005.38|6005.38|0
1666095900000|2022-10-18 12:25:00|6007.69|6007.69|6011.87|6011.87|6011.87|6011.87|6007.69|6007.69|0
1666096200000|2022-10-18 12:30:00|6011.9|6011.9|6023.18|6023.18|6023.95|6023.95|6011.9|6011.9|0
1666096500000|2022-10-18 12:35:00|6024.08|6024.08|6028.09|6028.09|6030.54|6030.54|6024.08|6024.08|0
1666096800000|2022-10-18 12:40:00|6027.8|6027.8|6027.16|6027.16|6030.25|6030.25|6026.57|6026.57|0
1666097100000|2022-10-18 12:45:00|6027.46|6027.46|6031.32|6031.32|6035.74|6035.74|6027.46|6027.46|0
1666097400000|2022-10-18 12:50:00|6031.19|6031.19|6029.24|6029.24|6031.73|6031.73|6028.35|6028.35|0
1666097700000|2022-10-18 12:55:00|6029.16|6029.16|6032.5|6032.5|6033.23|6033.23|6029.16|6029.16|0
1666098000000|2022-10-18 13:00:00|6032.69|6032.69|6033.61|6033.61|6035.16|6035.16|6031.45|6031.45|0
1666098300000|2022-10-18 13:05:00|6033.8|6033.8|6030.6|6030.6|6035.19|6035.19|6028.42|6028.42|0
1666098600000|2022-10-18 13:10:00|6030.52|6030.52|6026.74|6026.74|6030.52|6030.52|6023.61|6023.61|0
1666098900000|2022-10-18 13:15:00|6026.59|6026.59|6032.08|6032.08|6033.8|6033.8|6024.31|6024.31|0
1666099200000|2022-10-18 13:20:00|6032.12|6032.12|6039.42|6039.42|6043.58|6043.58|6032.12|6032.12|0
1666099500000|2022-10-18 13:25:00|6038.52|6038.52|6047.88|6047.88|6048.67|6048.67|6037.73|6037.73|0
1666099800000|2022-10-18 13:30:00|6049.68|6049.68|6041.43|6041.43|6054.28|6054.28|6041.43|6041.43|0
1666100100000|2022-10-18 13:35:00|6041.12|6041.12|6047.93|6047.93|6052.22|6052.22|6040.08|6040.08|0
1666100400000|2022-10-18 13:40:00|6047.89|6047.89|6045.46|6045.46|6048.21|6048.21|6034.81|6034.81|0
1666100700000|2022-10-18 13:45:00|6045.5|6045.5|6047.57|6047.57|6047.7|6047.7|6041.48|6041.48|0
1666101000000|2022-10-18 13:50:00|6047.7|6047.7|6029.94|6029.94|6050.82|6050.82|6029.61|6029.61|0
1666101300000|2022-10-18 13:55:00|6030.25|6030.25|6027.91|6027.91|6033.56|6033.56|6026.3|6026.3|0
1666101600000|2022-10-18 14:00:00|6028.23|6028.23|6052.7|6052.7|6056.31|6056.31|6028.23|6028.23|0
1666101900000|2022-10-18 14:05:00|6052.93|6052.93|6052.84|6052.84|6054.75|6054.75|6048.68|6048.68|0
1666102200000|2022-10-18 14:10:00|6052.76|6052.76|6052.75|6052.75|6056.87|6056.87|6050.81|6050.81|0
1666102500000|2022-10-18 14:15:00|6053.26|6053.26|6050.37|6050.37|6055.97|6055.97|6045.03|6045.03|0
1666102800000|2022-10-18 14:20:00|6050.33|6050.33|6043.22|6043.22|6051.83|6051.83|6042.88|6042.88|0
1666103100000|2022-10-18 14:25:00|6044.12|6044.12|6024.06|6024.06|6046.42|6046.42|6024.06|6024.06|0
1666103400000|2022-10-18 14:30:00|6023.5|6023.5|6008.21|6008.21|6023.5|6023.5|6007.77|6007.77|0
1666103700000|2022-10-18 14:35:00|6008.41|6008.41|5997.93|5997.93|6009.48|6009.48|5995.55|5995.55|0
1666104000000|2022-10-18 14:40:00|5997.97|5997.97|6003.76|6003.76|6003.95|6003.95|5997.4|5997.4|0
1666104300000|2022-10-18 14:45:00|6003.86|6003.86|6021.79|6021.79|6023.5|6023.5|6000.78|6000.78|0
1666104600000|2022-10-18 14:50:00|6021.61|6021.61|6026.86|6026.86|6026.86|6026.86|6020.4|6020.4|0
1666104900000|2022-10-18 14:55:00|6026.79|6026.79|6014.72|6014.72|6026.79|6026.79|6013.72|6013.72|0
1666105200000|2022-10-18 15:00:00|6014.56|6014.56|6019.91|6019.91|6021.14|6021.14|6008.27|6008.27|0
1666105500000|2022-10-18 15:05:00|6019.83|6019.83|6011.5|6011.5|6024.25|6024.25|6010.05|6010.05|0
1666105800000|2022-10-18 15:10:00|6011.28|6011.28|6001.92|6001.92|6014.6|6014.6|6000.4|6000.4|0
1666106100000|2022-10-18 15:15:00|6001.69|6001.69|5988.16|5988.16|6001.69|6001.69|5987.06|5987.06|0
1666106400000|2022-10-18 15:20:00|5988.08|5988.08|5982.62|5982.62|5988.17|5988.17|5980.03|5980.03|0
1666106700000|2022-10-18 15:25:00|5982.55|5982.55|5981.55|5981.55|5986.49|5986.49|5980.18|5980.18|0
1666163700000|2022-10-19 07:15:00|5936.04|5936.04|5964.69|5964.69|5964.72|5964.72|5933.18|5933.18|0
1666164000000|2022-10-19 07:20:00|5965|5965|5958.75|5958.75|5965.39|5965.39|5955.35|5955.35|0
1666164300000|2022-10-19 07:25:00|5958.55|5958.55|5939.63|5939.63|5960.4|5960.4|5939.04|5939.04|0
1666164600000|2022-10-19 07:30:00|5938.79|5938.79|5920.75|5920.75|5938.95|5938.95|5917.86|5917.86|0
1666164900000|2022-10-19 07:35:00|5920.38|5920.38|5921.81|5921.81|5925.84|5925.84|5918.02|5918.02|0
1666165200000|2022-10-19 07:40:00|5921.75|5921.75|5926.45|5926.45|5929.37|5929.37|5921.75|5921.75|0
1666165500000|2022-10-19 07:45:00|5927.96|5927.96|5930.13|5930.13|5931.03|5931.03|5923.01|5923.01|0
1666165800000|2022-10-19 07:50:00|5931.03|5931.03|5931.33|5931.33|5936.51|5936.51|5931.03|5931.03|0
1666166100000|2022-10-19 07:55:00|5932.09|5932.09|5926.56|5926.56|5932.14|5932.14|5924.68|5924.68|0
1666166400000|2022-10-19 08:00:00|5926.16|5926.16|5923.67|5923.67|5926.32|5926.32|5918.92|5918.92|0
1666166700000|2022-10-19 08:05:00|5923.89|5923.89|5924.34|5924.34|5929.02|5929.02|5920.91|5920.91|0
1666167000000|2022-10-19 08:10:00|5924.41|5924.41|5917.55|5917.55|5924.41|5924.41|5912.6|5912.6|0
1666167300000|2022-10-19 08:15:00|5917.17|5917.17|5915.94|5915.94|5920.49|5920.49|5915.55|5915.55|0
1666167600000|2022-10-19 08:20:00|5915.56|5915.56|5907.03|5907.03|5915.64|5915.64|5900.8|5900.8|0
1666167900000|2022-10-19 08:25:00|5906.84|5906.84|5900.96|5900.96|5906.84|5906.84|5895.63|5895.63|0
1666168200000|2022-10-19 08:30:00|5900.88|5900.88|5901.53|5901.53|5903.9|5903.9|5900.16|5900.16|0
1666168500000|2022-10-19 08:35:00|5899.73|5899.73|5891.42|5891.42|5899.76|5899.76|5891.06|5891.06|0
1666168800000|2022-10-19 08:40:00|5891.36|5891.36|5897.77|5897.77|5898.77|5898.77|5890.41|5890.41|0
1666169100000|2022-10-19 08:45:00|5897.72|5897.72|5900.65|5900.65|5900.95|5900.95|5894.3|5894.3|0
1666169400000|2022-10-19 08:50:00|5901.02|5901.02|5902.51|5902.51|5904.02|5904.02|5898.06|5898.06|0
1666169700000|2022-10-19 08:55:00|5902.21|5902.21|5901.01|5901.01|5902.21|5902.21|5898.13|5898.13|0
1666170000000|2022-10-19 09:00:00|5901.9|5901.9|5911.21|5911.21|5911.28|5911.28|5900.42|5900.42|0
1666170300000|2022-10-19 09:05:00|5911.31|5911.31|5918.91|5918.91|5920.58|5920.58|5911.12|5911.12|0
1666170600000|2022-10-19 09:10:00|5919.21|5919.21|5916.57|5916.57|5924.58|5924.58|5913.39|5913.39|0
1666170900000|2022-10-19 09:15:00|5916.41|5916.41|5914.89|5914.89|5919.57|5919.57|5913.83|5913.83|0
1666171200000|2022-10-19 09:20:00|5914.93|5914.93|5916.19|5916.19|5917.25|5917.25|5911.14|5911.14|0
1666171500000|2022-10-19 09:25:00|5916.14|5916.14|5916.07|5916.07|5916.92|5916.92|5912.03|5912.03|0
1666171800000|2022-10-19 09:30:00|5916.25|5916.25|5923.34|5923.34|5924.01|5924.01|5916.07|5916.07|0
1666172100000|2022-10-19 09:35:00|5923.45|5923.45|5913.47|5913.47|5923.45|5923.45|5913.28|5913.28|0
1666172400000|2022-10-19 09:40:00|5913.53|5913.53|5921.97|5921.97|5922.07|5922.07|5913.53|5913.53|0
1666172700000|2022-10-19 09:45:00|5921.91|5921.91|5927.03|5927.03|5927.03|5927.03|5920.11|5920.11|0
1666173000000|2022-10-19 09:50:00|5926.99|5926.99|5931.77|5931.77|5932.05|5932.05|5925.15|5925.15|0
1666173300000|2022-10-19 09:55:00|5932.18|5932.18|5937.21|5937.21|5938.1|5938.1|5932.08|5932.08|0
1666173600000|2022-10-19 10:00:00|5937.02|5937.02|5933.63|5933.63|5937.26|5937.26|5932.77|5932.77|0
1666173900000|2022-10-19 10:05:00|5933.93|5933.93|5933.82|5933.82|5935.04|5935.04|5932.03|5932.03|0
1666174200000|2022-10-19 10:10:00|5933.69|5933.69|5928.3|5928.3|5933.74|5933.74|5926.85|5926.85|0
1666174500000|2022-10-19 10:15:00|5928|5928|5928.73|5928.73|5929.96|5929.96|5926.86|5926.86|0
1666174800000|2022-10-19 10:20:00|5929.14|5929.14|5922.74|5922.74|5929.28|5929.28|5921.08|5921.08|0
1666175100000|2022-10-19 10:25:00|5923.15|5923.15|5912.66|5912.66|5923.15|5923.15|5912.66|5912.66|0
1666175400000|2022-10-19 10:30:00|5912.43|5912.43|5911.8|5911.8|5913.09|5913.09|5906.13|5906.13|0
1666175700000|2022-10-19 10:35:00|5911.88|5911.88|5908.31|5908.31|5915.71|5915.71|5908.27|5908.27|0
1666176000000|2022-10-19 10:40:00|5907.93|5907.93|5901.54|5901.54|5907.93|5907.93|5901.2|5901.2|0
1666176300000|2022-10-19 10:45:00|5901.31|5901.31|5901.9|5901.9|5906.19|5906.19|5901.01|5901.01|0
1666176600000|2022-10-19 10:50:00|5901.77|5901.77|5907.42|5907.42|5908.91|5908.91|5901.47|5901.47|0
1666176900000|2022-10-19 10:55:00|5907.58|5907.58|5911.18|5911.18|5911.18|5911.18|5906.94|5906.94|0
1666177200000|2022-10-19 11:00:00|5911.24|5911.24|5911.2|5911.2|5914.78|5914.78|5907.81|5907.81|0
1666177500000|2022-10-19 11:05:00|5911.1|5911.1|5910.62|5910.62|5911.1|5911.1|5907.23|5907.23|0
1666177800000|2022-10-19 11:10:00|5910.78|5910.78|5900.45|5900.45|5911.23|5911.23|5899.91|5899.91|0
1666178100000|2022-10-19 11:15:00|5900.86|5900.86|5892.71|5892.71|5901.47|5901.47|5892.58|5892.58|0
1666178400000|2022-10-19 11:20:00|5892.68|5892.68|5895.86|5895.86|5897.66|5897.66|5891.99|5891.99|0
1666178700000|2022-10-19 11:25:00|5895.78|5895.78|5893.27|5893.27|5897.84|5897.84|5891.28|5891.28|0
1666179000000|2022-10-19 11:30:00|5893.04|5893.04|5885.66|5885.66|5893.41|5893.41|5885.66|5885.66|0
1666179300000|2022-10-19 11:35:00|5885.58|5885.58|5889.94|5889.94|5890.7|5890.7|5885.58|5885.58|0
1666179600000|2022-10-19 11:40:00|5890.54|5890.54|5896.79|5896.79|5897.16|5897.16|5890.47|5890.47|0
1666179900000|2022-10-19 11:45:00|5896.22|5896.22|5892.11|5892.11|5896.76|5896.76|5890.03|5890.03|0
1666180200000|2022-10-19 11:50:00|5892.21|5892.21|5885.93|5885.93|5892.21|5892.21|5885.93|5885.93|0
1666180500000|2022-10-19 11:55:00|5885.89|5885.89|5890.57|5890.57|5890.57|5890.57|5881.99|5881.99|0
1666180800000|2022-10-19 12:00:00|5890.19|5890.19|5886.21|5886.21|5892.83|5892.83|5886.21|5886.21|0
1666181100000|2022-10-19 12:05:00|5886.51|5886.51|5885.32|5885.32|5889.2|5889.2|5881.24|5881.24|0
1666181400000|2022-10-19 12:10:00|5885.54|5885.54|5890.87|5890.87|5892.26|5892.26|5885.48|5885.48|0
1666181700000|2022-10-19 12:15:00|5891.02|5891.02|5888.01|5888.01|5891.02|5891.02|5887.25|5887.25|0
1666182000000|2022-10-19 12:20:00|5888.22|5888.22|5890.95|5890.95|5890.95|5890.95|5885.45|5885.45|0
1666182300000|2022-10-19 12:25:00|5891.33|5891.33|5891.12|5891.12|5892.58|5892.58|5890.6|5890.6|0
1666182600000|2022-10-19 12:30:00|5891.23|5891.23|5882.36|5882.36|5891.31|5891.31|5880.14|5880.14|0
1666182900000|2022-10-19 12:35:00|5882.56|5882.56|5885.53|5885.53|5885.53|5885.53|5879.64|5879.64|0
1666183200000|2022-10-19 12:40:00|5885.58|5885.58|5882.84|5882.84|5890|5890|5881.94|5881.94|0
1666183500000|2022-10-19 12:45:00|5882.81|5882.81|5886.4|5886.4|5886.61|5886.61|5882.27|5882.27|0
1666183800000|2022-10-19 12:50:00|5886.7|5886.7|5899.43|5899.43|5900.76|5900.76|5886.7|5886.7|0
1666184100000|2022-10-19 12:55:00|5899.19|5899.19|5896.13|5896.13|5900.9|5900.9|5895.29|5895.29|0
1666184400000|2022-10-19 13:00:00|5895.76|5895.76|5896.21|5896.21|5898.32|5898.32|5892.62|5892.62|0
1666184700000|2022-10-19 13:05:00|5896.24|5896.24|5893.7|5893.7|5901.64|5901.64|5892.71|5892.71|0
1666185000000|2022-10-19 13:10:00|5893.66|5893.66|5889.2|5889.2|5893.66|5893.66|5888.86|5888.86|0
1666185300000|2022-10-19 13:15:00|5889.05|5889.05|5890.14|5890.14|5890.78|5890.78|5884.7|5884.7|0
1666185600000|2022-10-19 13:20:00|5890.06|5890.06|5891.31|5891.31|5891.78|5891.78|5889.36|5889.36|0
1666185900000|2022-10-19 13:25:00|5890.94|5890.94|5888.31|5888.31|5891.16|5891.16|5887.92|5887.92|0
1666186200000|2022-10-19 13:30:00|5888.18|5888.18|5900.59|5900.59|5902.12|5902.12|5883|5883|0
1666186500000|2022-10-19 13:35:00|5900.78|5900.78|5887.07|5887.07|5905.66|5905.66|5887.07|5887.07|0
1666186800000|2022-10-19 13:40:00|5886.84|5886.84|5864.18|5864.18|5886.84|5886.84|5857.43|5857.43|0
1666187100000|2022-10-19 13:45:00|5863.99|5863.99|5855.66|5855.66|5865.27|5865.27|5855.31|5855.31|0
1666187400000|2022-10-19 13:50:00|5855.63|5855.63|5875.97|5875.97|5876.01|5876.01|5854.52|5854.52|0
1666187700000|2022-10-19 13:55:00|5875.79|5875.79|5865.08|5865.08|5881.01|5881.01|5864.52|5864.52|0
1666188000000|2022-10-19 14:00:00|5864.78|5864.78|5869.35|5869.35|5869.55|5869.55|5855.86|5855.86|0
1666188300000|2022-10-19 14:05:00|5869.22|5869.22|5888.29|5888.29|5888.83|5888.83|5869.22|5869.22|0
1666188600000|2022-10-19 14:10:00|5888.21|5888.21|5903.77|5903.77|5903.77|5903.77|5884.97|5884.97|0
1666188900000|2022-10-19 14:15:00|5904.63|5904.63|5901.87|5901.87|5911.51|5911.51|5899.98|5899.98|0
1666189200000|2022-10-19 14:20:00|5901.98|5901.98|5914.84|5914.84|5915.15|5915.15|5900.29|5900.29|0
1666189500000|2022-10-19 14:25:00|5915.05|5915.05|5921.64|5921.64|5922.38|5922.38|5908.15|5908.15|0
1666189800000|2022-10-19 14:30:00|5921.94|5921.94|5900.63|5900.63|5925.47|5925.47|5900.63|5900.63|0
1666190100000|2022-10-19 14:35:00|5900.73|5900.73|5894.63|5894.63|5902.56|5902.56|5894.41|5894.41|0
1666190400000|2022-10-19 14:40:00|5894.93|5894.93|5873.05|5873.05|5895.14|5895.14|5871.19|5871.19|0
1666190700000|2022-10-19 14:45:00|5872.98|5872.98|5872.53|5872.53|5875.35|5875.35|5871.65|5871.65|0
1666191000000|2022-10-19 14:50:00|5872.43|5872.43|5868.73|5868.73|5874.98|5874.98|5868.64|5868.64|0
1666191300000|2022-10-19 14:55:00|5868.57|5868.57|5856.42|5856.42|5868.57|5868.57|5855.61|5855.61|0
1666191600000|2022-10-19 15:00:00|5856.34|5856.34|5848.95|5848.95|5857.17|5857.17|5846.26|5846.26|0
1666191900000|2022-10-19 15:05:00|5849.13|5849.13|5854.52|5854.52|5855.54|5855.54|5848.62|5848.62|0
1666192200000|2022-10-19 15:10:00|5854.33|5854.33|5860.92|5860.92|5862.97|5862.97|5854.26|5854.26|0
1666192500000|2022-10-19 15:15:00|5860.62|5860.62|5862.58|5862.58|5863.7|5863.7|5857.15|5857.15|0
1666192800000|2022-10-19 15:20:00|5862.49|5862.49|5861.93|5861.93|5865.24|5865.24|5857.7|5857.7|0
1666193100000|2022-10-19 15:25:00|5862.01|5862.01|5862.64|5862.64|5863.16|5863.16|5855.64|5855.64|0
1666250100000|2022-10-20 07:15:00|5825.51|5825.51|5837.57|5837.57|5840.01|5840.01|5825.51|5825.51|0
1666250400000|2022-10-20 07:20:00|5837.72|5837.72|5845.12|5845.12|5846.77|5846.77|5837.72|5837.72|0
1666250700000|2022-10-20 07:25:00|5845.35|5845.35|5841.58|5841.58|5855.96|5855.96|5838.76|5838.76|0
1666251000000|2022-10-20 07:30:00|5841.2|5841.2|5845.54|5845.54|5846.49|5846.49|5834.11|5834.11|0
1666251300000|2022-10-20 07:35:00|5844.94|5844.94|5830.44|5830.44|5844.94|5844.94|5822.29|5822.29|0
1666251600000|2022-10-20 07:40:00|5828.95|5828.95|5835.68|5835.68|5835.68|5835.68|5828.57|5828.57|0
1666251900000|2022-10-20 07:45:00|5835.73|5835.73|5836.31|5836.31|5839.29|5839.29|5831.88|5831.88|0
1666252200000|2022-10-20 07:50:00|5836.47|5836.47|5834.23|5834.23|5836.47|5836.47|5829.97|5829.97|0
1666252500000|2022-10-20 07:55:00|5834.11|5834.11|5836.95|5836.95|5839.8|5839.8|5832.54|5832.54|0
1666252800000|2022-10-20 08:00:00|5836.87|5836.87|5842.36|5842.36|5842.42|5842.42|5836.87|5836.87|0
1666253100000|2022-10-20 08:05:00|5842.96|5842.96|5848.97|5848.97|5860.19|5860.19|5842.33|5842.33|0
1666253400000|2022-10-20 08:10:00|5849.01|5849.01|5829.07|5829.07|5849.01|5849.01|5828.17|5828.17|0
1666253700000|2022-10-20 08:15:00|5829.22|5829.22|5832.95|5832.95|5833.27|5833.27|5828.77|5828.77|0
1666254000000|2022-10-20 08:20:00|5833.14|5833.14|5834.59|5834.59|5834.79|5834.79|5832.35|5832.35|0
1666254300000|2022-10-20 08:25:00|5834.55|5834.55|5838.22|5838.22|5838.43|5838.43|5832.71|5832.71|0
1666254600000|2022-10-20 08:30:00|5837.32|5837.32|5840.01|5840.01|5845.72|5845.72|5834.66|5834.66|0
1666254900000|2022-10-20 08:35:00|5841.81|5841.81|5841.1|5841.1|5843.04|5843.04|5840.44|5840.44|0
1666255200000|2022-10-20 08:40:00|5841.67|5841.67|5835.22|5835.22|5841.71|5841.71|5835.13|5835.13|0
1666255500000|2022-10-20 08:45:00|5835.14|5835.14|5834.27|5834.27|5837.01|5837.01|5833.52|5833.52|0
1666255800000|2022-10-20 08:50:00|5834.46|5834.46|5825.37|5825.37|5834.46|5834.46|5824.51|5824.51|0
1666256100000|2022-10-20 08:55:00|5825.04|5825.04|5823.89|5823.89|5825.04|5825.04|5821.08|5821.08|0
1666256400000|2022-10-20 09:00:00|5823.82|5823.82|5829.49|5829.49|5829.68|5829.68|5823.82|5823.82|0
1666256700000|2022-10-20 09:05:00|5828.93|5828.93|5834.45|5834.45|5834.45|5834.45|5828.21|5828.21|0
1666257000000|2022-10-20 09:10:00|5834.58|5834.58|5831.46|5831.46|5836.18|5836.18|5831.46|5831.46|0
1666257300000|2022-10-20 09:15:00|5832.36|5832.36|5821.9|5821.9|5833.55|5833.55|5817.01|5817.01|0
1666257600000|2022-10-20 09:20:00|5822.09|5822.09|5817.98|5817.98|5823.97|5823.97|5817.39|5817.39|0
1666257900000|2022-10-20 09:25:00|5817.65|5817.65|5817.69|5817.69|5822.94|5822.94|5817.65|5817.65|0
1666258200000|2022-10-20 09:30:00|5817.91|5817.91|5820.8|5820.8|5822.14|5822.14|5817.35|5817.35|0
1666258500000|2022-10-20 09:35:00|5821.1|5821.1|5824.38|5824.38|5825.63|5825.63|5821.1|5821.1|0
1666258800000|2022-10-20 09:40:00|5823.76|5823.76|5816.28|5816.28|5824.78|5824.78|5816.07|5816.07|0
1666259100000|2022-10-20 09:45:00|5816.05|5816.05|5821.92|5821.92|5822.28|5822.28|5815.39|5815.39|0
1666259400000|2022-10-20 09:50:00|5822.82|5822.82|5821.44|5821.44|5822.82|5822.82|5818.42|5818.42|0
1666259700000|2022-10-20 09:55:00|5821.29|5821.29|5808.47|5808.47|5821.29|5821.29|5808.47|5808.47|0
1666260000000|2022-10-20 10:00:00|5808.38|5808.38|5807.9|5807.9|5809.02|5809.02|5807.07|5807.07|0
1666260300000|2022-10-20 10:05:00|5809.1|5809.1|5819.04|5819.04|5819.04|5819.04|5809.1|5809.1|0
1666260600000|2022-10-20 10:10:00|5818.74|5818.74|5816.42|5816.42|5819.16|5819.16|5816.42|5816.42|0
1666260900000|2022-10-20 10:15:00|5815.52|5815.52|5820.13|5820.13|5820.67|5820.67|5815.52|5815.52|0
1666261200000|2022-10-20 10:20:00|5819.23|5819.23|5819.63|5819.63|5819.95|5819.95|5814.62|5814.62|0
1666261500000|2022-10-20 10:25:00|5819.67|5819.67|5821.23|5821.23|5821.71|5821.71|5818.56|5818.56|0
1666261800000|2022-10-20 10:30:00|5821.07|5821.07|5823.79|5823.79|5825.1|5825.1|5821.07|5821.07|0
1666262100000|2022-10-20 10:35:00|5823.84|5823.84|5832.85|5832.85|5833.4|5833.4|5823.84|5823.84|0
1666262400000|2022-10-20 10:40:00|5833.55|5833.55|5844.64|5844.64|5844.99|5844.99|5832.34|5832.34|0
1666262700000|2022-10-20 10:45:00|5844.84|5844.84|5830.09|5830.09|5844.84|5844.84|5830|5830|0
1666263000000|2022-10-20 10:50:00|5830.69|5830.69|5846.64|5846.64|5847.14|5847.14|5830.37|5830.37|0
1666263300000|2022-10-20 10:55:00|5846.94|5846.94|5828.73|5828.73|5848.63|5848.63|5828.73|5828.73|0
1666263600000|2022-10-20 11:00:00|5827.98|5827.98|5843.28|5843.28|5844.12|5844.12|5826.4|5826.4|0
1666263900000|2022-10-20 11:05:00|5843.93|5843.93|5846.48|5846.48|5846.93|5846.93|5842.8|5842.8|0
1666264200000|2022-10-20 11:10:00|5846.65|5846.65|5844.82|5844.82|5850.12|5850.12|5844.55|5844.55|0
1666264500000|2022-10-20 11:15:00|5844.77|5844.77|5850.13|5850.13|5850.65|5850.65|5844.56|5844.56|0
1666264800000|2022-10-20 11:20:00|5850.06|5850.06|5848.98|5848.98|5852.8|5852.8|5847.66|5847.66|0
1666265100000|2022-10-20 11:25:00|5848.75|5848.75|5850.2|5850.2|5850.43|5850.43|5848.26|5848.26|0
1666265400000|2022-10-20 11:30:00|5850.58|5850.58|5853.48|5853.48|5853.48|5853.48|5848.67|5848.67|0
1666265700000|2022-10-20 11:35:00|5853.6|5853.6|5853.94|5853.94|5855.38|5855.38|5851.33|5851.33|0
1666266000000|2022-10-20 11:40:00|5854.05|5854.05|5851.35|5851.35|5855.26|5855.26|5851.27|5851.27|0
1666266300000|2022-10-20 11:45:00|5851.27|5851.27|5855.26|5855.26|5855.33|5855.33|5846.76|5846.76|0
1666266600000|2022-10-20 11:50:00|5854.96|5854.96|5851.17|5851.17|5854.96|5854.96|5850.63|5850.63|0
1666266900000|2022-10-20 11:55:00|5851.3|5851.3|5856.6|5856.6|5858.38|5858.38|5850.4|5850.4|0
1666267200000|2022-10-20 12:00:00|5856.24|5856.24|5858.11|5858.11|5861.08|5861.08|5855.82|5855.82|0
1666267500000|2022-10-20 12:05:00|5858.01|5858.01|5854.75|5854.75|5858.24|5858.24|5849.69|5849.69|0
1666267800000|2022-10-20 12:10:00|5854.9|5854.9|5852.21|5852.21|5854.9|5854.9|5851.96|5851.96|0
1666268100000|2022-10-20 12:15:00|5852.05|5852.05|5858.31|5858.31|5860.51|5860.51|5851.98|5851.98|0
1666268400000|2022-10-20 12:20:00|5859.66|5859.66|5905.95|5905.95|5906.48|5906.48|5859.66|5859.66|0
1666268700000|2022-10-20 12:25:00|5905.98|5905.98|5896.82|5896.82|5906.04|5906.04|5890.62|5890.62|0
1666269000000|2022-10-20 12:30:00|5896.9|5896.9|5899.17|5899.17|5909|5909|5890.32|5890.32|0
1666269300000|2022-10-20 12:35:00|5898.87|5898.87|5880.9|5880.9|5900.36|5900.36|5875.99|5875.99|0
1666269600000|2022-10-20 12:40:00|5880.96|5880.96|5864.91|5864.91|5881.58|5881.58|5864.57|5864.57|0
1666269900000|2022-10-20 12:45:00|5865.32|5865.32|5861.42|5861.42|5866.18|5866.18|5857.98|5857.98|0
1666270200000|2022-10-20 12:50:00|5861.75|5861.75|5868.7|5868.7|5872.29|5872.29|5861.47|5861.47|0
1666270500000|2022-10-20 12:55:00|5868.59|5868.59|5855.8|5855.8|5868.59|5868.59|5855.8|5855.8|0
1666270800000|2022-10-20 13:00:00|5856.17|5856.17|5847.74|5847.74|5856.69|5856.69|5846.52|5846.52|0
1666271100000|2022-10-20 13:05:00|5847.95|5847.95|5855.07|5855.07|5855.62|5855.62|5847.95|5847.95|0
1666271400000|2022-10-20 13:10:00|5855.58|5855.58|5851.36|5851.36|5856.95|5856.95|5851.36|5851.36|0
1666271700000|2022-10-20 13:15:00|5851.43|5851.43|5851.19|5851.19|5854.79|5854.79|5850.43|5850.43|0
1666272000000|2022-10-20 13:20:00|5851.27|5851.27|5848.89|5848.89|5852.16|5852.16|5848.89|5848.89|0
1666272300000|2022-10-20 13:25:00|5846.97|5846.97|5845.98|5845.98|5848.05|5848.05|5844.9|5844.9|0
1666272600000|2022-10-20 13:30:00|5845.66|5845.66|5870.21|5870.21|5875.92|5875.92|5844.42|5844.42|0
1666272900000|2022-10-20 13:35:00|5870.11|5870.11|5867.95|5867.95|5878.22|5878.22|5864.38|5864.38|0
1666273200000|2022-10-20 13:40:00|5867.57|5867.57|5870.86|5870.86|5874.78|5874.78|5863.88|5863.88|0
1666273500000|2022-10-20 13:45:00|5871.05|5871.05|5880.12|5880.12|5883.67|5883.67|5870.49|5870.49|0
1666273800000|2022-10-20 13:50:00|5880.4|5880.4|5887.3|5887.3|5894.03|5894.03|5880.4|5880.4|0
1666274100000|2022-10-20 13:55:00|5887.17|5887.17|5874.95|5874.95|5888.57|5888.57|5874.63|5874.63|0
1666274400000|2022-10-20 14:00:00|5875.09|5875.09|5900.15|5900.15|5901.48|5901.48|5874.07|5874.07|0
1666274700000|2022-10-20 14:05:00|5900.21|5900.21|5911.62|5911.62|5917.24|5917.24|5899.65|5899.65|0
1666275000000|2022-10-20 14:10:00|5911.6|5911.6|5912.69|5912.69|5918.55|5918.55|5910.47|5910.47|0
1666275300000|2022-10-20 14:15:00|5911.91|5911.91|5924.46|5924.46|5924.59|5924.59|5911.05|5911.05|0
1666275600000|2022-10-20 14:20:00|5924.27|5924.27|5923.96|5923.96|5932.16|5932.16|5923.96|5923.96|0
1666275900000|2022-10-20 14:25:00|5923.58|5923.58|5915.41|5915.41|5924.28|5924.28|5910.9|5910.9|0
1666276200000|2022-10-20 14:30:00|5915.54|5915.54|5897.7|5897.7|5918.87|5918.87|5896.25|5896.25|0
1666276500000|2022-10-20 14:35:00|5897.78|5897.78|5903.92|5903.92|5905.65|5905.65|5893.03|5893.03|0
1666276800000|2022-10-20 14:40:00|5904.82|5904.82|5906.91|5906.91|5907.7|5907.7|5899.24|5899.24|0
1666277100000|2022-10-20 14:45:00|5906.98|5906.98|5910.28|5910.28|5913.12|5913.12|5906.09|5906.09|0
1666277400000|2022-10-20 14:50:00|5909.9|5909.9|5906.33|5906.33|5913.34|5913.34|5906.33|5906.33|0
1666277700000|2022-10-20 14:55:00|5906.42|5906.42|5914.83|5914.83|5915.94|5915.94|5906.42|5906.42|0
1666278000000|2022-10-20 15:00:00|5915.73|5915.73|5909.03|5909.03|5917.34|5917.34|5905.27|5905.27|0
1666278300000|2022-10-20 15:05:00|5909|5909|5912.36|5912.36|5914.17|5914.17|5909|5909|0
1666278600000|2022-10-20 15:10:00|5913.26|5913.26|5919.71|5919.71|5919.98|5919.98|5912.92|5912.92|0
1666278900000|2022-10-20 15:15:00|5919.81|5919.81|5911.31|5911.31|5919.99|5919.99|5910.45|5910.45|0
1666279200000|2022-10-20 15:20:00|5911.24|5911.24|5912.55|5912.55|5914.07|5914.07|5908|5908|0
1666279500000|2022-10-20 15:25:00|5912.7|5912.7|5906.26|5906.26|5914.19|5914.19|5901.15|5901.15|0
1666336500000|2022-10-21 07:15:00|5832.62|5832.62|5834.39|5834.39|5836.91|5836.91|5830.7|5830.7|0
1666336800000|2022-10-21 07:20:00|5834.58|5834.58|5839.64|5839.64|5847.07|5847.07|5834.58|5834.58|0
1666337100000|2022-10-21 07:25:00|5839.58|5839.58|5847.08|5847.08|5847.18|5847.18|5837.62|5837.62|0
1666337400000|2022-10-21 07:30:00|5846.52|5846.52|5869.71|5869.71|5870.34|5870.34|5845.94|5845.94|0
1666337700000|2022-10-21 07:35:00|5870.01|5870.01|5873.13|5873.13|5879.99|5879.99|5870.01|5870.01|0
1666338000000|2022-10-21 07:40:00|5874.07|5874.07|5873.39|5873.39|5883.67|5883.67|5873.39|5873.39|0
1666338300000|2022-10-21 07:45:00|5872.99|5872.99|5875.2|5875.2|5876.83|5876.83|5872.3|5872.3|0
1666338600000|2022-10-21 07:50:00|5875.05|5875.05|5865.75|5865.75|5875.05|5875.05|5859.55|5859.55|0
1666338900000|2022-10-21 07:55:00|5865.94|5865.94|5865.03|5865.03|5869.72|5869.72|5861.44|5861.44|0
1666339200000|2022-10-21 08:00:00|5863.91|5863.91|5861.8|5861.8|5867.31|5867.31|5859.58|5859.58|0
1666339500000|2022-10-21 08:05:00|5861.24|5861.24|5849.76|5849.76|5861.42|5861.42|5845.81|5845.81|0
1666339800000|2022-10-21 08:10:00|5849.86|5849.86|5849.27|5849.27|5849.86|5849.86|5844.43|5844.43|0
1666340100000|2022-10-21 08:15:00|5849.14|5849.14|5848.81|5848.81|5851.11|5851.11|5843.12|5843.12|0
1666340400000|2022-10-21 08:20:00|5848.89|5848.89|5839.83|5839.83|5848.89|5848.89|5835.36|5835.36|0
1666340700000|2022-10-21 08:25:00|5840.06|5840.06|5834.63|5834.63|5840.55|5840.55|5833|5833|0
1666341000000|2022-10-21 08:30:00|5835.01|5835.01|5824.74|5824.74|5836.87|5836.87|5822.55|5822.55|0
1666341300000|2022-10-21 08:35:00|5824.53|5824.53|5820.58|5820.58|5825.16|5825.16|5816.43|5816.43|0
1666341600000|2022-10-21 08:40:00|5820.35|5820.35|5818.62|5818.62|5821.92|5821.92|5817.92|5817.92|0
1666341900000|2022-10-21 08:45:00|5818.24|5818.24|5828.94|5828.94|5829.02|5829.02|5814.41|5814.41|0
1666342200000|2022-10-21 08:50:00|5828.88|5828.88|5824.26|5824.26|5831.22|5831.22|5822.51|5822.51|0
1666342500000|2022-10-21 08:55:00|5824.38|5824.38|5824.43|5824.43|5829.67|5829.67|5824.13|5824.13|0
1666342800000|2022-10-21 09:00:00|5824.62|5824.62|5818.1|5818.1|5826.39|5826.39|5818.07|5818.07|0
1666343100000|2022-10-21 09:05:00|5817.26|5817.26|5808.34|5808.34|5818.39|5818.39|5802.42|5802.42|0
1666343400000|2022-10-21 09:10:00|5808.46|5808.46|5808.49|5808.49|5808.81|5808.81|5808.4|5808.4|0
1666343700000|2022-10-21 09:15:00|5806.69|5806.69|5793.6|5793.6|5809.55|5809.55|5792.22|5792.22|0
1666344000000|2022-10-21 09:20:00|5792.7|5792.7|5793.49|5793.49|5797.85|5797.85|5791.68|5791.68|0
1666344300000|2022-10-21 09:25:00|5793.57|5793.57|5801.79|5801.79|5801.79|5801.79|5792.97|5792.97|0
1666344600000|2022-10-21 09:30:00|5802.39|5802.39|5800.88|5800.88|5803.44|5803.44|5797.69|5797.69|0
1666344900000|2022-10-21 09:35:00|5801.3|5801.3|5809.51|5809.51|5809.51|5809.51|5801.13|5801.13|0
1666345200000|2022-10-21 09:40:00|5808.76|5808.76|5808.78|5808.78|5809.85|5809.85|5805.83|5805.83|0
1666345500000|2022-10-21 09:45:00|5808.25|5808.25|5823.13|5823.13|5823.83|5823.83|5808.21|5808.21|0
1666345800000|2022-10-21 09:50:00|5823.54|5823.54|5832.02|5832.02|5832.02|5832.02|5821.01|5821.01|0
1666346100000|2022-10-21 09:55:00|5832.14|5832.14|5818.54|5818.54|5832.14|5832.14|5818.54|5818.54|0
1666346400000|2022-10-21 10:00:00|5818.38|5818.38|5825.52|5825.52|5825.52|5825.52|5816.57|5816.57|0
1666346700000|2022-10-21 10:05:00|5825.48|5825.48|5822.82|5822.82|5825.86|5825.86|5822.55|5822.55|0
1666347000000|2022-10-21 10:10:00|5822.89|5822.89|5817.59|5817.59|5825.33|5825.33|5817.59|5817.59|0
1666347300000|2022-10-21 10:15:00|5817.22|5817.22|5812.71|5812.71|5817.22|5817.22|5810.13|5810.13|0
1666347600000|2022-10-21 10:20:00|5811.81|5811.81|5820.05|5820.05|5820.53|5820.53|5811.81|5811.81|0
1666347900000|2022-10-21 10:25:00|5819.85|5819.85|5825.44|5825.44|5825.86|5825.86|5819.01|5819.01|0
1666348200000|2022-10-21 10:30:00|5825.69|5825.69|5816.39|5816.39|5826.14|5826.14|5816.39|5816.39|0
1666348500000|2022-10-21 10:35:00|5816.58|5816.58|5824.49|5824.49|5824.49|5824.49|5816.38|5816.38|0
1666348800000|2022-10-21 10:40:00|5824.3|5824.3|5823.7|5823.7|5826.41|5826.41|5823.59|5823.59|0
1666349100000|2022-10-21 10:45:00|5823.29|5823.29|5825.68|5825.68|5829.41|5829.41|5823.07|5823.07|0
1666349400000|2022-10-21 10:50:00|5825.87|5825.87|5826.44|5826.44|5828.73|5828.73|5822.82|5822.82|0
1666349700000|2022-10-21 10:55:00|5826.65|5826.65|5825.29|5825.29|5827.34|5827.34|5824.58|5824.58|0
1666350000000|2022-10-21 11:00:00|5824.39|5824.39|5832.16|5832.16|5832.16|5832.16|5821.31|5821.31|0
1666350300000|2022-10-21 11:05:00|5832.12|5832.12|5834.3|5834.3|5838.3|5838.3|5830.24|5830.24|0
1666350600000|2022-10-21 11:10:00|5834.14|5834.14|5826.88|5826.88|5834.14|5834.14|5825.41|5825.41|0
1666350900000|2022-10-21 11:15:00|5826.65|5826.65|5830.57|5830.57|5830.57|5830.57|5826.49|5826.49|0
1666351200000|2022-10-21 11:20:00|5830.76|5830.76|5838.54|5838.54|5841.6|5841.6|5830.74|5830.74|0
1666351500000|2022-10-21 11:25:00|5837.94|5837.94|5834.36|5834.36|5837.97|5837.97|5834.36|5834.36|0
1666351800000|2022-10-21 11:30:00|5833.46|5833.46|5830.41|5830.41|5833.46|5833.46|5828.23|5828.23|0
1666352100000|2022-10-21 11:35:00|5829.51|5829.51|5827.98|5827.98|5829.56|5829.56|5826.96|5826.96|0
1666352400000|2022-10-21 11:40:00|5827.91|5827.91|5827.86|5827.86|5828.32|5828.32|5824.25|5824.25|0
1666352700000|2022-10-21 11:45:00|5827.57|5827.57|5822.25|5822.25|5827.57|5827.57|5822.25|5822.25|0
1666353000000|2022-10-21 11:50:00|5821.42|5821.42|5818.73|5818.73|5821.48|5821.48|5818.6|5818.6|0
1666353300000|2022-10-21 11:55:00|5816.64|5816.64|5808.02|5808.02|5816.68|5816.68|5808.02|5808.02|0
1666353600000|2022-10-21 12:00:00|5808.92|5808.92|5799.39|5799.39|5808.92|5808.92|5798.95|5798.95|0
1666353900000|2022-10-21 12:05:00|5799.46|5799.46|5799.91|5799.91|5800.02|5800.02|5797.99|5797.99|0
1666354200000|2022-10-21 12:10:00|5800.11|5800.11|5800.6|5800.6|5803.36|5803.36|5799.5|5799.5|0
1666354500000|2022-10-21 12:15:00|5800.34|5800.34|5794.85|5794.85|5802.35|5802.35|5791.78|5791.78|0
1666354800000|2022-10-21 12:20:00|5795.04|5795.04|5796.35|5796.35|5796.57|5796.57|5792.38|5792.38|0
1666355100000|2022-10-21 12:25:00|5796.93|5796.93|5797|5797|5802.64|5802.64|5795.96|5795.96|0
1666355400000|2022-10-21 12:30:00|5796.7|5796.7|5789.92|5789.92|5797.13|5797.13|5788.54|5788.54|0
1666355700000|2022-10-21 12:35:00|5789.7|5789.7|5785.53|5785.53|5789.7|5789.7|5781.08|5781.08|0
1666356000000|2022-10-21 12:40:00|5786.43|5786.43|5789.27|5789.27|5794.48|5794.48|5786.43|5786.43|0
1666356300000|2022-10-21 12:45:00|5788.28|5788.28|5779.9|5779.9|5790.02|5790.02|5777.61|5777.61|0
1666356600000|2022-10-21 12:50:00|5779.75|5779.75|5786.91|5786.91|5788.33|5788.33|5777.05|5777.05|0
1666356900000|2022-10-21 12:55:00|5787.1|5787.1|5807.28|5807.28|5807.99|5807.99|5787.1|5787.1|0
1666357200000|2022-10-21 13:00:00|5807.88|5807.88|5835.6|5835.6|5843.53|5843.53|5807.88|5807.88|0
1666357500000|2022-10-21 13:05:00|5835.65|5835.65|5843.56|5843.56|5843.56|5843.56|5826.86|5826.86|0
1666357800000|2022-10-21 13:10:00|5843.82|5843.82|5815.99|5815.99|5845.96|5845.96|5815.41|5815.41|0
1666358100000|2022-10-21 13:15:00|5816.53|5816.53|5822.79|5822.79|5828.97|5828.97|5816.53|5816.53|0
1666358400000|2022-10-21 13:20:00|5822.59|5822.59|5821.29|5821.29|5828.3|5828.3|5818.52|5818.52|0
1666358700000|2022-10-21 13:25:00|5821.59|5821.59|5826.35|5826.35|5833.45|5833.45|5821.59|5821.59|0
1666359000000|2022-10-21 13:30:00|5826.32|5826.32|5827.42|5827.42|5832.74|5832.74|5808.48|5808.48|0
1666359300000|2022-10-21 13:35:00|5827.23|5827.23|5830.15|5830.15|5831.46|5831.46|5820.32|5820.32|0
1666359600000|2022-10-21 13:40:00|5830.24|5830.24|5837.44|5837.44|5837.6|5837.6|5820.01|5820.01|0
1666359900000|2022-10-21 13:45:00|5837.37|5837.37|5840.97|5840.97|5848.96|5848.96|5836.58|5836.58|0
1666360200000|2022-10-21 13:50:00|5841.39|5841.39|5850.77|5850.77|5855.46|5855.46|5840.27|5840.27|0
1666360500000|2022-10-21 13:55:00|5851.67|5851.67|5868.83|5868.83|5869.66|5869.66|5849.93|5849.93|0
1666360800000|2022-10-21 14:00:00|5870.63|5870.63|5873.93|5873.93|5877.21|5877.21|5870.63|5870.63|0
1666361100000|2022-10-21 14:05:00|5874.09|5874.09|5881.83|5881.83|5886.99|5886.99|5871.9|5871.9|0
1666361400000|2022-10-21 14:10:00|5881.78|5881.78|5880.91|5880.91|5884.85|5884.85|5877.68|5877.68|0
1666361700000|2022-10-21 14:15:00|5881.09|5881.09|5874.38|5874.38|5882.66|5882.66|5868.48|5868.48|0
1666362000000|2022-10-21 14:20:00|5874.41|5874.41|5845.56|5845.56|5880.41|5880.41|5843.65|5843.65|0
1666362300000|2022-10-21 14:25:00|5845.54|5845.54|5817.92|5817.92|5845.54|5845.54|5817.21|5817.21|0
1666362600000|2022-10-21 14:30:00|5818.23|5818.23|5831.73|5831.73|5836.58|5836.58|5818.23|5818.23|0
1666362900000|2022-10-21 14:35:00|5831.67|5831.67|5826.67|5826.67|5834.46|5834.46|5824.42|5824.42|0
1666363200000|2022-10-21 14:40:00|5827.08|5827.08|5829.16|5829.16|5835.91|5835.91|5822.64|5822.64|0
1666363500000|2022-10-21 14:45:00|5828.26|5828.26|5846.14|5846.14|5846.14|5846.14|5826.95|5826.95|0
1666363800000|2022-10-21 14:50:00|5846.44|5846.44|5855.23|5855.23|5856.3|5856.3|5845.76|5845.76|0
1666364100000|2022-10-21 14:55:00|5855.42|5855.42|5843.26|5843.26|5855.85|5855.85|5840.77|5840.77|0
1666364400000|2022-10-21 15:00:00|5842.49|5842.49|5832.49|5832.49|5844.2|5844.2|5831.76|5831.76|0
1666364700000|2022-10-21 15:05:00|5832.67|5832.67|5840.05|5840.05|5843.37|5843.37|5831.83|5831.83|0
1666365000000|2022-10-21 15:10:00|5840.35|5840.35|5845.49|5845.49|5850.26|5850.26|5839.49|5839.49|0
1666365300000|2022-10-21 15:15:00|5845.42|5845.42|5843.88|5843.88|5847.24|5847.24|5841.88|5841.88|0
1666365600000|2022-10-21 15:20:00|5843.69|5843.69|5837.34|5837.34|5843.69|5843.69|5836.85|5836.85|0
1666365900000|2022-10-21 15:25:00|5837.4|5837.4|5847.74|5847.74|5848.52|5848.52|5837.24|5837.24|0
1666595700000|2022-10-24 07:15:00|5898.68|5898.68|5862.08|5862.08|5898.82|5898.82|5859.61|5859.61|0
1666596000000|2022-10-24 07:20:00|5862.26|5862.26|5865.39|5865.39|5869.6|5869.6|5861.18|5861.18|0
1666596300000|2022-10-24 07:25:00|5864.45|5864.45|5859.79|5859.79|5864.45|5864.45|5855.37|5855.37|0
1666596600000|2022-10-24 07:30:00|5857.99|5857.99|5873.5|5873.5|5874.98|5874.98|5857.87|5857.87|0
1666596900000|2022-10-24 07:35:00|5873.69|5873.69|5890.05|5890.05|5892.75|5892.75|5873.69|5873.69|0
1666597200000|2022-10-24 07:40:00|5889.75|5889.75|5878.66|5878.66|5889.75|5889.75|5877|5877|0
1666597500000|2022-10-24 07:45:00|5878.09|5878.09|5883.55|5883.55|5885.27|5885.27|5874.46|5874.46|0
1666597800000|2022-10-24 07:50:00|5883.03|5883.03|5878.53|5878.53|5883.21|5883.21|5874.6|5874.6|0
1666598100000|2022-10-24 07:55:00|5878.07|5878.07|5870.22|5870.22|5878.07|5878.07|5870.16|5870.16|0
1666598400000|2022-10-24 08:00:00|5870.41|5870.41|5866.84|5866.84|5875.01|5875.01|5864.72|5864.72|0
1666598700000|2022-10-24 08:05:00|5867.03|5867.03|5870.31|5870.31|5870.31|5870.31|5863.72|5863.72|0
1666599000000|2022-10-24 08:10:00|5870.21|5870.21|5869.14|5869.14|5872.44|5872.44|5860.23|5860.23|0
1666599300000|2022-10-24 08:15:00|5869.52|5869.52|5851.52|5851.52|5869.52|5869.52|5849.49|5849.49|0
1666599600000|2022-10-24 08:20:00|5851.39|5851.39|5848.62|5848.62|5852.28|5852.28|5847.25|5847.25|0
1666599900000|2022-10-24 08:25:00|5848.24|5848.24|5847.36|5847.36|5848.84|5848.84|5842.27|5842.27|0
1666600200000|2022-10-24 08:30:00|5846.96|5846.96|5855.96|5855.96|5855.96|5855.96|5845.39|5845.39|0
1666600500000|2022-10-24 08:35:00|5856.01|5856.01|5856.84|5856.84|5860.38|5860.38|5852.04|5852.04|0
1666600800000|2022-10-24 08:40:00|5856.8|5856.8|5851.8|5851.8|5857.08|5857.08|5848.2|5848.2|0
1666601100000|2022-10-24 08:45:00|5851.62|5851.62|5859.2|5859.2|5859.2|5859.2|5850.66|5850.66|0
1666601400000|2022-10-24 08:50:00|5859.8|5859.8|5859.07|5859.07|5860.87|5860.87|5854.9|5854.9|0
1666601700000|2022-10-24 08:55:00|5858.47|5858.47|5860.61|5860.61|5863.29|5863.29|5858.47|5858.47|0
1666602000000|2022-10-24 09:00:00|5860.39|5860.39|5864.42|5864.42|5865.24|5865.24|5858.74|5858.74|0
1666602300000|2022-10-24 09:05:00|5864.61|5864.61|5882.39|5882.39|5882.39|5882.39|5864.61|5864.61|0
1666602600000|2022-10-24 09:10:00|5883.17|5883.17|5885.3|5885.3|5892.24|5892.24|5883.17|5883.17|0
1666602900000|2022-10-24 09:15:00|5885|5885|5874.18|5874.18|5885|5885|5874.18|5874.18|0
1666603200000|2022-10-24 09:20:00|5873.95|5873.95|5867.98|5867.98|5875.39|5875.39|5867.79|5867.79|0
1666603500000|2022-10-24 09:25:00|5867.88|5867.88|5864.03|5864.03|5868.92|5868.92|5863.44|5863.44|0
1666603800000|2022-10-24 09:30:00|5864.41|5864.41|5870.74|5870.74|5871.04|5871.04|5862.99|5862.99|0
1666604100000|2022-10-24 09:35:00|5871.04|5871.04|5879.25|5879.25|5879.25|5879.25|5870.34|5870.34|0
1666604400000|2022-10-24 09:40:00|5879.46|5879.46|5883.77|5883.77|5883.77|5883.77|5879.46|5879.46|0
1666604700000|2022-10-24 09:45:00|5882.87|5882.87|5882.62|5882.62|5883.07|5883.07|5879.36|5879.36|0
1666605000000|2022-10-24 09:50:00|5882.67|5882.67|5900.44|5900.44|5901.14|5901.14|5882.67|5882.67|0
1666605300000|2022-10-24 09:55:00|5900.2|5900.2|5913.71|5913.71|5914.93|5914.93|5899.41|5899.41|0
1666605600000|2022-10-24 10:00:00|5914.01|5914.01|5920.7|5920.7|5923.37|5923.37|5913.99|5913.99|0
1666605900000|2022-10-24 10:05:00|5920.32|5920.32|5914.8|5914.8|5920.32|5920.32|5911.77|5911.77|0
1666606200000|2022-10-24 10:10:00|5915.42|5915.42|5918.75|5918.75|5922.17|5922.17|5915.36|5915.36|0
1666606500000|2022-10-24 10:15:00|5918.56|5918.56|5927.57|5927.57|5927.91|5927.91|5918.56|5918.56|0
1666606800000|2022-10-24 10:20:00|5927.87|5927.87|5932.91|5932.91|5932.91|5932.91|5924.44|5924.44|0
1666607100000|2022-10-24 10:25:00|5932.97|5932.97|5932.35|5932.35|5936.56|5936.56|5932.35|5932.35|0
1666607400000|2022-10-24 10:30:00|5933.1|5933.1|5938.28|5938.28|5940.39|5940.39|5931.26|5931.26|0
1666607700000|2022-10-24 10:35:00|5938.26|5938.26|5949.07|5949.07|5950.58|5950.58|5937.21|5937.21|0
1666608000000|2022-10-24 10:40:00|5949.04|5949.04|5937.78|5937.78|5949.04|5949.04|5936.5|5936.5|0
1666608300000|2022-10-24 10:45:00|5937.83|5937.83|5935.86|5935.86|5937.83|5937.83|5934.07|5934.07|0
1666608600000|2022-10-24 10:50:00|5936.16|5936.16|5942.93|5942.93|5944.09|5944.09|5936.16|5936.16|0
1666608900000|2022-10-24 10:55:00|5942.77|5942.77|5943.34|5943.34|5944.41|5944.41|5939.09|5939.09|0
1666609200000|2022-10-24 11:00:00|5943.11|5943.11|5953.57|5953.57|5954.66|5954.66|5943.11|5943.11|0
1666609500000|2022-10-24 11:05:00|5953.27|5953.27|5945.33|5945.33|5957.61|5957.61|5945.33|5945.33|0
1666609800000|2022-10-24 11:10:00|5944.43|5944.43|5948.64|5948.64|5948.64|5948.64|5940.99|5940.99|0
1666610100000|2022-10-24 11:15:00|5949.02|5949.02|5948.61|5948.61|5952.29|5952.29|5947.97|5947.97|0
1666610400000|2022-10-24 11:20:00|5948.47|5948.47|5955.13|5955.13|5956.08|5956.08|5945.44|5945.44|0
1666610700000|2022-10-24 11:25:00|5955.04|5955.04|5958.49|5958.49|5960.42|5960.42|5954.4|5954.4|0
1666611000000|2022-10-24 11:30:00|5958.68|5958.68|5969.74|5969.74|5969.74|5969.74|5957.46|5957.46|0
1666611300000|2022-10-24 11:35:00|5971.54|5971.54|5976.34|5976.34|5977.08|5977.08|5969.12|5969.12|0
1666611600000|2022-10-24 11:40:00|5976.14|5976.14|5978.83|5978.83|5978.83|5978.83|5974.76|5974.76|0
1666611900000|2022-10-24 11:45:00|5978.53|5978.53|5981.12|5981.12|5983.36|5983.36|5974.77|5974.77|0
1666612200000|2022-10-24 11:50:00|5980.92|5980.92|5977.62|5977.62|5982.4|5982.4|5977.34|5977.34|0
1666612500000|2022-10-24 11:55:00|5977.32|5977.32|5974.25|5974.25|5981.41|5981.41|5973.92|5973.92|0
1666612800000|2022-10-24 12:00:00|5973.84|5973.84|5975.15|5975.15|5975.22|5975.22|5969.82|5969.82|0
1666613100000|2022-10-24 12:05:00|5976.95|5976.95|5978.75|5978.75|5980.59|5980.59|5976.79|5976.79|0
1666613400000|2022-10-24 12:10:00|5978.43|5978.43|5975.59|5975.59|5986.09|5986.09|5975.59|5975.59|0
1666613700000|2022-10-24 12:15:00|5975.55|5975.55|5964.29|5964.29|5976.48|5976.48|5961.95|5961.95|0
1666614000000|2022-10-24 12:20:00|5964.1|5964.1|5953.93|5953.93|5964.1|5964.1|5953.78|5953.78|0
1666614300000|2022-10-24 12:25:00|5954|5954|5954.46|5954.46|5956.87|5956.87|5952.66|5952.66|0
1666614600000|2022-10-24 12:30:00|5954.41|5954.41|5956.46|5956.46|5960.25|5960.25|5954.14|5954.14|0
1666614900000|2022-10-24 12:35:00|5956.66|5956.66|5965.62|5965.62|5967.43|5967.43|5956.66|5956.66|0
1666615200000|2022-10-24 12:40:00|5965.99|5965.99|5974.09|5974.09|5974.15|5974.15|5964.98|5964.98|0
1666615500000|2022-10-24 12:45:00|5973.98|5973.98|5971.95|5971.95|5978.93|5978.93|5971.47|5971.47|0
1666615800000|2022-10-24 12:50:00|5971.75|5971.75|5986|5986|5989.29|5989.29|5971.75|5971.75|0
1666616100000|2022-10-24 12:55:00|5985.63|5985.63|5989.83|5989.83|5989.83|5989.83|5983.16|5983.16|0
1666616400000|2022-10-24 13:00:00|5990.02|5990.02|5989.08|5989.08|5990.02|5990.02|5982.27|5982.27|0
1666616700000|2022-10-24 13:05:00|5990.88|5990.88|5978.34|5978.34|5991.52|5991.52|5978.31|5978.31|0
1666617000000|2022-10-24 13:10:00|5978.53|5978.53|5976.03|5976.03|5979.26|5979.26|5973.09|5973.09|0
1666617300000|2022-10-24 13:15:00|5975.87|5975.87|5984.29|5984.29|5984.98|5984.98|5975.69|5975.69|0
1666617600000|2022-10-24 13:20:00|5984.45|5984.45|5984.4|5984.4|5985.16|5985.16|5980.59|5980.59|0
1666617900000|2022-10-24 13:25:00|5984.25|5984.25|5971.47|5971.47|5984.33|5984.33|5971.27|5971.27|0
1666618200000|2022-10-24 13:30:00|5971.65|5971.65|5961.5|5961.5|5973.11|5973.11|5949.07|5949.07|0
1666618500000|2022-10-24 13:35:00|5961.44|5961.44|5962.51|5962.51|5968.71|5968.71|5960.7|5960.7|0
1666618800000|2022-10-24 13:40:00|5962.35|5962.35|5941.12|5941.12|5962.35|5962.35|5938.7|5938.7|0
1666619100000|2022-10-24 13:45:00|5942.25|5942.25|5944.95|5944.95|5969.23|5969.23|5942.25|5942.25|0
1666619400000|2022-10-24 13:50:00|5944.82|5944.82|5942.28|5942.28|5946.59|5946.59|5934.59|5934.59|0
1666619700000|2022-10-24 13:55:00|5942.47|5942.47|5937.77|5937.77|5953.6|5953.6|5932.96|5932.96|0
1666620000000|2022-10-24 14:00:00|5937.58|5937.58|5886.06|5886.06|5938.15|5938.15|5885.96|5885.96|0
1666620300000|2022-10-24 14:05:00|5886.03|5886.03|5872.52|5872.52|5886.03|5886.03|5868.33|5868.33|0
1666620600000|2022-10-24 14:10:00|5872.23|5872.23|5894.8|5894.8|5894.85|5894.85|5871.74|5871.74|0
1666620900000|2022-10-24 14:15:00|5894.82|5894.82|5890.63|5890.63|5895.34|5895.34|5885.35|5885.35|0
1666621200000|2022-10-24 14:20:00|5890.33|5890.33|5867.92|5867.92|5890.64|5890.64|5862.35|5862.35|0
1666621500000|2022-10-24 14:25:00|5868.08|5868.08|5883.24|5883.24|5883.37|5883.37|5868.08|5868.08|0
1666621800000|2022-10-24 14:30:00|5883.08|5883.08|5892.96|5892.96|5892.96|5892.96|5882.48|5882.48|0
1666622100000|2022-10-24 14:35:00|5893.05|5893.05|5898.32|5898.32|5899.27|5899.27|5891.63|5891.63|0
1666622400000|2022-10-24 14:40:00|5898.14|5898.14|5891.44|5891.44|5898.76|5898.76|5888.87|5888.87|0
1666622700000|2022-10-24 14:45:00|5891.37|5891.37|5882.54|5882.54|5894.04|5894.04|5881.78|5881.78|0
1666623000000|2022-10-24 14:50:00|5882.41|5882.41|5900.2|5900.2|5900.28|5900.28|5882.04|5882.04|0
1666623300000|2022-10-24 14:55:00|5900|5900|5903.99|5903.99|5904.24|5904.24|5891.77|5891.77|0
1666623600000|2022-10-24 15:00:00|5904.19|5904.19|5911.34|5911.34|5913.4|5913.4|5902.13|5902.13|0
1666623900000|2022-10-24 15:05:00|5911.67|5911.67|5907.91|5907.91|5914.5|5914.5|5906.72|5906.72|0
1666624200000|2022-10-24 15:10:00|5907.7|5907.7|5902.26|5902.26|5909.06|5909.06|5901.14|5901.14|0
1666624500000|2022-10-24 15:15:00|5902.21|5902.21|5899.72|5899.72|5908.06|5908.06|5893.08|5893.08|0
1666624800000|2022-10-24 15:20:00|5899.77|5899.77|5902.83|5902.83|5903.4|5903.4|5896.82|5896.82|0
1666625100000|2022-10-24 15:25:00|5902.53|5902.53|5904.53|5904.53|5907.71|5907.71|5898.03|5898.03|0
1666682100000|2022-10-25 07:15:00|5912.75|5912.75|5931.69|5931.69|5933.94|5933.94|5911.22|5911.22|0
1666682400000|2022-10-25 07:20:00|5929.89|5929.89|5912.64|5912.64|5930.1|5930.1|5912.64|5912.64|0
1666682700000|2022-10-25 07:25:00|5911.88|5911.88|5889.44|5889.44|5911.88|5911.88|5889.44|5889.44|0
1666683000000|2022-10-25 07:30:00|5889.85|5889.85|5895.82|5895.82|5901.25|5901.25|5889.3|5889.3|0
1666683300000|2022-10-25 07:35:00|5896.13|5896.13|5909.7|5909.7|5909.7|5909.7|5896.13|5896.13|0
1666683600000|2022-10-25 07:40:00|5909.86|5909.86|5902.94|5902.94|5911.49|5911.49|5901.76|5901.76|0
1666683900000|2022-10-25 07:45:00|5903.84|5903.84|5908.71|5908.71|5909.61|5909.61|5899.29|5899.29|0
1666684200000|2022-10-25 07:50:00|5908.55|5908.55|5902.39|5902.39|5909.36|5909.36|5902.39|5902.39|0
1666684500000|2022-10-25 07:55:00|5901.82|5901.82|5895.76|5895.76|5901.82|5901.82|5889.24|5889.24|0
1666684800000|2022-10-25 08:00:00|5895.95|5895.95|5897.36|5897.36|5897.66|5897.66|5889.9|5889.9|0
1666685100000|2022-10-25 08:05:00|5897.79|5897.79|5900|5900|5900.89|5900.89|5896.81|5896.81|0
1666685400000|2022-10-25 08:10:00|5899.85|5899.85|5905.58|5905.58|5908.49|5908.49|5899.41|5899.41|0
1666685700000|2022-10-25 08:15:00|5905.35|5905.35|5905.36|5905.36|5907.21|5907.21|5904.22|5904.22|0
1666686000000|2022-10-25 08:20:00|5905.21|5905.21|5898.74|5898.74|5906.66|5906.66|5894.99|5894.99|0
1666686300000|2022-10-25 08:25:00|5898.28|5898.28|5897.83|5897.83|5900.1|5900.1|5896.82|5896.82|0
1666686600000|2022-10-25 08:30:00|5897.69|5897.69|5902.33|5902.33|5902.51|5902.51|5897.44|5897.44|0
1666686900000|2022-10-25 08:35:00|5901.76|5901.76|5902.06|5902.06|5903.45|5903.45|5899.39|5899.39|0
1666687200000|2022-10-25 08:40:00|5902.63|5902.63|5905.06|5905.06|5907.65|5907.65|5901.99|5901.99|0
1666687500000|2022-10-25 08:45:00|5904.92|5904.92|5902.88|5902.88|5904.92|5904.92|5900.26|5900.26|0
1666687800000|2022-10-25 08:50:00|5902.96|5902.96|5911.22|5911.22|5913.18|5913.18|5902.96|5902.96|0
1666688100000|2022-10-25 08:55:00|5912.12|5912.12|5905.86|5905.86|5913.37|5913.37|5905.82|5905.82|0
1666688400000|2022-10-25 09:00:00|5905.56|5905.56|5907.83|5907.83|5907.83|5907.83|5903.27|5903.27|0
1666688700000|2022-10-25 09:05:00|5907.53|5907.53|5909.16|5909.16|5911.08|5911.08|5907.18|5907.18|0
1666689000000|2022-10-25 09:10:00|5908.97|5908.97|5915.03|5915.03|5915.24|5915.24|5907.05|5907.05|0
1666689300000|2022-10-25 09:15:00|5914.96|5914.96|5924.42|5924.42|5925.82|5925.82|5914.88|5914.88|0
1666689600000|2022-10-25 09:20:00|5923.52|5923.52|5934.2|5934.2|5934.2|5934.2|5923.52|5923.52|0
1666689900000|2022-10-25 09:25:00|5934.73|5934.73|5934.35|5934.35|5941.19|5941.19|5933.97|5933.97|0
1666690200000|2022-10-25 09:30:00|5934.73|5934.73|5936.61|5936.61|5936.99|5936.99|5934.32|5934.32|0
1666690500000|2022-10-25 09:35:00|5935.71|5935.71|5921.2|5921.2|5935.71|5935.71|5918.47|5918.47|0
1666690800000|2022-10-25 09:40:00|5921|5921|5918.34|5918.34|5923.29|5923.29|5916.94|5916.94|0
1666691100000|2022-10-25 09:45:00|5918.53|5918.53|5922.65|5922.65|5923.05|5923.05|5917.55|5917.55|0
1666691400000|2022-10-25 09:50:00|5924.45|5924.45|5940.59|5940.59|5942.58|5942.58|5924.45|5924.45|0
1666691700000|2022-10-25 09:55:00|5939.69|5939.69|5941.44|5941.44|5947.03|5947.03|5939.69|5939.69|0
1666692000000|2022-10-25 10:00:00|5942.34|5942.34|5947.26|5947.26|5947.37|5947.37|5939.93|5939.93|0
1666692300000|2022-10-25 10:05:00|5948.18|5948.18|5950.98|5950.98|5953.48|5953.48|5943.32|5943.32|0
1666692600000|2022-10-25 10:10:00|5951.11|5951.11|5943.36|5943.36|5951.26|5951.26|5938.97|5938.97|0
1666692900000|2022-10-25 10:15:00|5943.39|5943.39|5942.84|5942.84|5948.42|5948.42|5942.84|5942.84|0
1666693200000|2022-10-25 10:20:00|5943.05|5943.05|5937.84|5937.84|5945.19|5945.19|5937.78|5937.78|0
1666693500000|2022-10-25 10:25:00|5938.42|5938.42|5935.6|5935.6|5938.42|5938.42|5933.93|5933.93|0
1666693800000|2022-10-25 10:30:00|5935.56|5935.56|5936.62|5936.62|5938.72|5938.72|5933.62|5933.62|0
1666694100000|2022-10-25 10:35:00|5936.42|5936.42|5938.47|5938.47|5940.04|5940.04|5936.42|5936.42|0
1666694400000|2022-10-25 10:40:00|5938.45|5938.45|5939.92|5939.92|5939.92|5939.92|5937.55|5937.55|0
1666694700000|2022-10-25 10:45:00|5939.54|5939.54|5943.5|5943.5|5943.85|5943.85|5939.24|5939.24|0
1666695000000|2022-10-25 10:50:00|5943.71|5943.71|5956.83|5956.83|5956.88|5956.88|5943.33|5943.33|0
1666695300000|2022-10-25 10:55:00|5956.99|5956.99|5952.58|5952.58|5959.71|5959.71|5952.56|5952.56|0
1666695600000|2022-10-25 11:00:00|5952.51|5952.51|5948.22|5948.22|5952.74|5952.74|5944.39|5944.39|0
1666695900000|2022-10-25 11:05:00|5948.59|5948.59|5958.95|5958.95|5960.28|5960.28|5948.59|5948.59|0
1666696200000|2022-10-25 11:10:00|5958.05|5958.05|5962.17|5962.17|5962.47|5962.47|5956.66|5956.66|0
1666696500000|2022-10-25 11:15:00|5961.98|5961.98|5961.52|5961.52|5962.79|5962.79|5958.69|5958.69|0
1666696800000|2022-10-25 11:20:00|5961.66|5961.66|5966.45|5966.45|5967.71|5967.71|5961.6|5961.6|0
1666697100000|2022-10-25 11:25:00|5966.26|5966.26|5970.73|5970.73|5975.84|5975.84|5966.26|5966.26|0
1666697400000|2022-10-25 11:30:00|5970.54|5970.54|5964.82|5964.82|5970.84|5970.84|5964.82|5964.82|0
1666697700000|2022-10-25 11:35:00|5964.59|5964.59|5959.93|5959.93|5964.93|5964.93|5958.54|5958.54|0
1666698000000|2022-10-25 11:40:00|5960.83|5960.83|5965.21|5965.21|5965.4|5965.4|5960.83|5960.83|0
1666698300000|2022-10-25 11:45:00|5965.12|5965.12|5964.72|5964.72|5966.74|5966.74|5964.52|5964.52|0
1666698600000|2022-10-25 11:50:00|5965.33|5965.33|5961.37|5961.37|5965.33|5965.33|5959.03|5959.03|0
1666698900000|2022-10-25 11:55:00|5960.96|5960.96|5957.55|5957.55|5961.11|5961.11|5956.8|5956.8|0
1666699200000|2022-10-25 12:00:00|5957.74|5957.74|5956.44|5956.44|5960.06|5960.06|5956.27|5956.27|0
1666699500000|2022-10-25 12:05:00|5956.23|5956.23|5943.25|5943.25|5956.23|5956.23|5940.59|5940.59|0
1666699800000|2022-10-25 12:10:00|5943.18|5943.18|5942.51|5942.51|5944.3|5944.3|5938.14|5938.14|0
1666700100000|2022-10-25 12:15:00|5943.07|5943.07|5944.63|5944.63|5947.04|5947.04|5941|5941|0
1666700400000|2022-10-25 12:20:00|5943.96|5943.96|5944.86|5944.86|5945.55|5945.55|5939.6|5939.6|0
1666700700000|2022-10-25 12:25:00|5944.76|5944.76|5944.31|5944.31|5948.07|5948.07|5943.86|5943.86|0
1666701000000|2022-10-25 12:30:00|5944.39|5944.39|5951.51|5951.51|5951.59|5951.59|5944.3|5944.3|0
1666701300000|2022-10-25 12:35:00|5951.1|5951.1|5945.89|5945.89|5952.78|5952.78|5944.99|5944.99|0
1666701600000|2022-10-25 12:40:00|5945.82|5945.82|5952.1|5952.1|5958.21|5958.21|5945.52|5945.52|0
1666701900000|2022-10-25 12:45:00|5951.91|5951.91|5947.97|5947.97|5953.29|5953.29|5947.42|5947.42|0
1666702200000|2022-10-25 12:50:00|5947.77|5947.77|5942.66|5942.66|5950.88|5950.88|5942.66|5942.66|0
1666702500000|2022-10-25 12:55:00|5942.47|5942.47|5940.62|5940.62|5944.72|5944.72|5940.6|5940.6|0
1666702800000|2022-10-25 13:00:00|5940.21|5940.21|5942.24|5942.24|5942.98|5942.98|5940.21|5940.21|0
1666703100000|2022-10-25 13:05:00|5941.34|5941.34|5955.71|5955.71|5955.87|5955.87|5941.27|5941.27|0
1666703400000|2022-10-25 13:10:00|5956.11|5956.11|5967.15|5967.15|5967.15|5967.15|5956.11|5956.11|0
1666703700000|2022-10-25 13:15:00|5967.09|5967.09|5962.59|5962.59|5968.14|5968.14|5958.24|5958.24|0
1666704000000|2022-10-25 13:20:00|5962.78|5962.78|5965.29|5965.29|5965.29|5965.29|5958.52|5958.52|0
1666704300000|2022-10-25 13:25:00|5964.4|5964.4|5967.25|5967.25|5967.91|5967.91|5962.16|5962.16|0
1666704600000|2022-10-25 13:30:00|5967.37|5967.37|5984.58|5984.58|5985.01|5985.01|5967.34|5967.34|0
1666704900000|2022-10-25 13:35:00|5984.71|5984.71|5981.57|5981.57|5985.02|5985.02|5976.49|5976.49|0
1666705200000|2022-10-25 13:40:00|5981.67|5981.67|5996.54|5996.54|6003.22|6003.22|5980.54|5980.54|0
1666705500000|2022-10-25 13:45:00|5997.32|5997.32|6015.92|6015.92|6021.29|6021.29|5997.32|5997.32|0
1666705800000|2022-10-25 13:50:00|6017.71|6017.71|6041.75|6041.75|6043.06|6043.06|6017.71|6017.71|0
1666706100000|2022-10-25 13:55:00|6042.05|6042.05|6040.64|6040.64|6053.59|6053.59|6038.84|6038.84|0
1666706400000|2022-10-25 14:00:00|6041.54|6041.54|6049.79|6049.79|6050.77|6050.77|6037.13|6037.13|0
1666706700000|2022-10-25 14:05:00|6049.49|6049.49|6040.88|6040.88|6049.6|6049.6|6035.82|6035.82|0
1666707000000|2022-10-25 14:10:00|6039.98|6039.98|6032.2|6032.2|6045.53|6045.53|6031.23|6031.23|0
1666707300000|2022-10-25 14:15:00|6032.01|6032.01|6027.22|6027.22|6037.69|6037.69|6022.17|6022.17|0
1666707600000|2022-10-25 14:20:00|6028.12|6028.12|6035.81|6035.81|6038.52|6038.52|6027.68|6027.68|0
1666707900000|2022-10-25 14:25:00|6036.11|6036.11|6045.8|6045.8|6046|6046|6035.51|6035.51|0
1666708200000|2022-10-25 14:30:00|6045.62|6045.62|6040.41|6040.41|6047.08|6047.08|6037.79|6037.79|0
1666708500000|2022-10-25 14:35:00|6040.33|6040.33|6027.61|6027.61|6040.46|6040.46|6026.63|6026.63|0
1666708800000|2022-10-25 14:40:00|6027.4|6027.4|6023.48|6023.48|6030.76|6030.76|6023.48|6023.48|0
1666709100000|2022-10-25 14:45:00|6023.19|6023.19|6031.01|6031.01|6032.04|6032.04|6022.69|6022.69|0
1666709400000|2022-10-25 14:50:00|6031.91|6031.91|6035.21|6035.21|6037.55|6037.55|6031.71|6031.71|0
1666709700000|2022-10-25 14:55:00|6036.11|6036.11|6035.82|6035.82|6040.57|6040.57|6034.32|6034.32|0
1666710000000|2022-10-25 15:00:00|6036.72|6036.72|6037.9|6037.9|6039.52|6039.52|6031.11|6031.11|0
1666710300000|2022-10-25 15:05:00|6037.71|6037.71|6051.11|6051.11|6052.2|6052.2|6037.71|6037.71|0
1666710600000|2022-10-25 15:10:00|6051.84|6051.84|6061.93|6061.93|6062.23|6062.23|6051.44|6051.44|0
1666710900000|2022-10-25 15:15:00|6062.31|6062.31|6068.85|6068.85|6068.93|6068.93|6061.53|6061.53|0
1666711200000|2022-10-25 15:20:00|6068.7|6068.7|6067.44|6067.44|6070.04|6070.04|6064.54|6064.54|0
1666711500000|2022-10-25 15:25:00|6066.84|6066.84|6073.31|6073.31|6075.76|6075.76|6062.45|6062.45|0
1666768500000|2022-10-26 07:15:00|6045.47|6045.47|6053.6|6053.6|6054.85|6054.85|6045.47|6045.47|0
1666768800000|2022-10-26 07:20:00|6054.12|6054.12|6070.4|6070.4|6070.4|6070.4|6051.9|6051.9|0
1666769100000|2022-10-26 07:25:00|6071.2|6071.2|6076|6076|6080.28|6080.28|6063.25|6063.25|0
1666769400000|2022-10-26 07:30:00|6074.2|6074.2|6072.14|6072.14|6088.5|6088.5|6070.85|6070.85|0
1666769700000|2022-10-26 07:35:00|6073.04|6073.04|6063.16|6063.16|6076.11|6076.11|6062.34|6062.34|0
1666770000000|2022-10-26 07:40:00|6063.24|6063.24|6055.78|6055.78|6066.75|6066.75|6055.78|6055.78|0
1666770300000|2022-10-26 07:45:00|6055.7|6055.7|6056.57|6056.57|6058.89|6058.89|6049.79|6049.79|0
1666770600000|2022-10-26 07:50:00|6056.27|6056.27|6065.52|6065.52|6065.6|6065.6|6053.01|6053.01|0
1666770900000|2022-10-26 07:55:00|6065.45|6065.45|6058.86|6058.86|6066.48|6066.48|6058.55|6058.55|0
1666771200000|2022-10-26 08:00:00|6058.89|6058.89|6065.56|6065.56|6065.82|6065.82|6052.31|6052.31|0
1666771500000|2022-10-26 08:05:00|6065.36|6065.36|6065.14|6065.14|6068.22|6068.22|6061.54|6061.54|0
1666771800000|2022-10-26 08:10:00|6065.46|6065.46|6063.22|6063.22|6066.9|6066.9|6061.15|6061.15|0
1666772100000|2022-10-26 08:15:00|6061.42|6061.42|6056.1|6056.1|6064.21|6064.21|6048.77|6048.77|0
1666772400000|2022-10-26 08:20:00|6056.23|6056.23|6067.8|6067.8|6068.7|6068.7|6053.38|6053.38|0
1666772700000|2022-10-26 08:25:00|6068.09|6068.09|6069.35|6069.35|6072.89|6072.89|6067.53|6067.53|0
1666773000000|2022-10-26 08:30:00|6069.27|6069.27|6063.99|6063.99|6070.41|6070.41|6063.25|6063.25|0
1666773300000|2022-10-26 08:35:00|6063.09|6063.09|6078.08|6078.08|6078.79|6078.79|6063.09|6063.09|0
1666773600000|2022-10-26 08:40:00|6078.05|6078.05|6062.93|6062.93|6078.14|6078.14|6061.62|6061.62|0
1666773900000|2022-10-26 08:45:00|6063.35|6063.35|6061.99|6061.99|6063.36|6063.36|6055.53|6055.53|0
1666774200000|2022-10-26 08:50:00|6061.09|6061.09|6064.8|6064.8|6065.45|6065.45|6055.85|6055.85|0
1666774500000|2022-10-26 08:55:00|6065.01|6065.01|6063.99|6063.99|6066.67|6066.67|6057.92|6057.92|0
1666774800000|2022-10-26 09:00:00|6063.91|6063.91|6050.43|6050.43|6063.91|6063.91|6050.43|6050.43|0
1666775100000|2022-10-26 09:05:00|6051.02|6051.02|6041.76|6041.76|6051.02|6051.02|6041.56|6041.56|0
1666775400000|2022-10-26 09:10:00|6040.86|6040.86|6028.39|6028.39|6042.86|6042.86|6023.77|6023.77|0
1666775700000|2022-10-26 09:15:00|6028.37|6028.37|6030.21|6030.21|6032.4|6032.4|6024.95|6024.95|0
1666776000000|2022-10-26 09:20:00|6030.42|6030.42|6015.65|6015.65|6032|6032|6015.11|6015.11|0
1666776300000|2022-10-26 09:25:00|6016.55|6016.55|6019.2|6019.2|6019.71|6019.71|6014.69|6014.69|0
1666776600000|2022-10-26 09:30:00|6019.98|6019.98|6030.77|6030.77|6033.23|6033.23|6019.98|6019.98|0
1666776900000|2022-10-26 09:35:00|6030.47|6030.47|6034.5|6034.5|6035.04|6035.04|6028.05|6028.05|0
1666777200000|2022-10-26 09:40:00|6034.67|6034.67|6038.97|6038.97|6043.85|6043.85|6033.91|6033.91|0
1666777500000|2022-10-26 09:45:00|6038.8|6038.8|6033.31|6033.31|6038.8|6038.8|6032.79|6032.79|0
1666777800000|2022-10-26 09:50:00|6033.37|6033.37|6038.52|6038.52|6041.89|6041.89|6032.73|6032.73|0
1666778100000|2022-10-26 09:55:00|6037.62|6037.62|6045.01|6045.01|6054.56|6054.56|6037.62|6037.62|0
1666778400000|2022-10-26 10:00:00|6044.88|6044.88|6043.9|6043.9|6048.79|6048.79|6043|6043|0
1666778700000|2022-10-26 10:05:00|6044.32|6044.32|6039.91|6039.91|6047.52|6047.52|6039.45|6039.45|0
1666779000000|2022-10-26 10:10:00|6039.72|6039.72|6045.6|6045.6|6046.55|6046.55|6037.01|6037.01|0
1666779300000|2022-10-26 10:15:00|6045.8|6045.8|6037.22|6037.22|6048.21|6048.21|6037.06|6037.06|0
1666779600000|2022-10-26 10:20:00|6035.42|6035.42|6034.44|6034.44|6035.42|6035.42|6029.97|6029.97|0
1666779900000|2022-10-26 10:25:00|6034.58|6034.58|6039.07|6039.07|6041.32|6041.32|6034.58|6034.58|0
1666780200000|2022-10-26 10:30:00|6038.17|6038.17|6039.58|6039.58|6040.24|6040.24|6038.06|6038.06|0
1666780500000|2022-10-26 10:35:00|6038.98|6038.98|6034.8|6034.8|6040.12|6040.12|6033.71|6033.71|0
1666780800000|2022-10-26 10:40:00|6035.01|6035.01|6038.51|6038.51|6039.11|6039.11|6035.01|6035.01|0
1666781100000|2022-10-26 10:45:00|6038.27|6038.27|6040.9|6040.9|6042.86|6042.86|6037.54|6037.54|0
1666781400000|2022-10-26 10:50:00|6041.8|6041.8|6038.46|6038.46|6042.03|6042.03|6037.59|6037.59|0
1666781700000|2022-10-26 10:55:00|6038.66|6038.66|6052.34|6052.34|6052.34|6052.34|6038.1|6038.1|0
1666782000000|2022-10-26 11:00:00|6052.42|6052.42|6064.06|6064.06|6064.66|6064.66|6050.55|6050.55|0
1666782300000|2022-10-26 11:05:00|6063.62|6063.62|6067.31|6067.31|6069.71|6069.71|6063.62|6063.62|0
1666782600000|2022-10-26 11:10:00|6067.59|6067.59|6071.56|6071.56|6072.66|6072.66|6067.51|6067.51|0
1666782900000|2022-10-26 11:15:00|6071.8|6071.8|6081.8|6081.8|6082.7|6082.7|6070.09|6070.09|0
1666783200000|2022-10-26 11:20:00|6081.74|6081.74|6094.37|6094.37|6095.14|6095.14|6079.93|6079.93|0
1666783500000|2022-10-26 11:25:00|6094.18|6094.18|6103.98|6103.98|6103.98|6103.98|6094.18|6094.18|0
1666783800000|2022-10-26 11:30:00|6104.07|6104.07|6100.5|6100.5|6105.63|6105.63|6100.18|6100.18|0
1666784100000|2022-10-26 11:35:00|6100.9|6100.9|6089.08|6089.08|6100.9|6100.9|6089.08|6089.08|0
1666784400000|2022-10-26 11:40:00|6088.95|6088.95|6088.89|6088.89|6094.8|6094.8|6086.09|6086.09|0
1666784700000|2022-10-26 11:45:00|6088.59|6088.59|6078.35|6078.35|6088.59|6088.59|6077.63|6077.63|0
1666785000000|2022-10-26 11:50:00|6078.1|6078.1|6079.21|6079.21|6079.32|6079.32|6073.9|6073.9|0
1666785300000|2022-10-26 11:55:00|6080|6080|6083.33|6083.33|6083.33|6083.33|6079.53|6079.53|0
1666785600000|2022-10-26 12:00:00|6083.14|6083.14|6088.59|6088.59|6090.14|6090.14|6082.1|6082.1|0
1666785900000|2022-10-26 12:05:00|6088.8|6088.8|6082.27|6082.27|6088.96|6088.96|6082.27|6082.27|0
1666786200000|2022-10-26 12:10:00|6081.96|6081.96|6088.17|6088.17|6090.46|6090.46|6079.78|6079.78|0
1666786500000|2022-10-26 12:15:00|6087.87|6087.87|6090.75|6090.75|6090.85|6090.85|6083.86|6083.86|0
1666786800000|2022-10-26 12:20:00|6090.28|6090.28|6079.12|6079.12|6093.76|6093.76|6078.32|6078.32|0
1666787100000|2022-10-26 12:25:00|6079.74|6079.74|6071.73|6071.73|6080.33|6080.33|6071.73|6071.73|0
1666787400000|2022-10-26 12:30:00|6071.55|6071.55|6065.49|6065.49|6071.55|6071.55|6061.44|6061.44|0
1666787700000|2022-10-26 12:35:00|6065.43|6065.43|6068.48|6068.48|6068.75|6068.75|6061.62|6061.62|0
1666788000000|2022-10-26 12:40:00|6068.18|6068.18|6054.08|6054.08|6068.18|6068.18|6053.99|6053.99|0
1666788300000|2022-10-26 12:45:00|6053.87|6053.87|6047.01|6047.01|6054.17|6054.17|6045.09|6045.09|0
1666788600000|2022-10-26 12:50:00|6047.06|6047.06|6053.03|6053.03|6053.35|6053.35|6046.9|6046.9|0
1666788900000|2022-10-26 12:55:00|6053.6|6053.6|6058.84|6058.84|6059.07|6059.07|6053.6|6053.6|0
1666789200000|2022-10-26 13:00:00|6058.9|6058.9|6072.29|6072.29|6074.06|6074.06|6058.9|6058.9|0
1666789500000|2022-10-26 13:05:00|6072.35|6072.35|6066.89|6066.89|6072.4|6072.4|6062.67|6062.67|0
1666789800000|2022-10-26 13:10:00|6066|6066|6072.42|6072.42|6072.61|6072.61|6064.54|6064.54|0
1666790100000|2022-10-26 13:15:00|6071.52|6071.52|6067.07|6067.07|6072.52|6072.52|6067.06|6067.06|0
1666790400000|2022-10-26 13:20:00|6067.53|6067.53|6063.37|6063.37|6069.32|6069.32|6062.69|6062.69|0
1666790700000|2022-10-26 13:25:00|6063.52|6063.52|6068.54|6068.54|6071.07|6071.07|6063.52|6063.52|0
1666791000000|2022-10-26 13:30:00|6068.28|6068.28|6083.76|6083.76|6085.09|6085.09|6058.99|6058.99|0
1666791300000|2022-10-26 13:35:00|6083.81|6083.81|6089.79|6089.79|6090.08|6090.08|6079.91|6079.91|0
1666791600000|2022-10-26 13:40:00|6089.49|6089.49|6087.57|6087.57|6091.75|6091.75|6081.33|6081.33|0
1666791900000|2022-10-26 13:45:00|6087.42|6087.42|6104.79|6104.79|6109.74|6109.74|6085.31|6085.31|0
1666792200000|2022-10-26 13:50:00|6105.69|6105.69|6098.66|6098.66|6108.86|6108.86|6098.28|6098.28|0
1666792500000|2022-10-26 13:55:00|6095.96|6095.96|6090.62|6090.62|6104.46|6104.46|6089.01|6089.01|0
1666792800000|2022-10-26 14:00:00|6090.43|6090.43|6115.8|6115.8|6125.79|6125.79|6090.43|6090.43|0
1666793100000|2022-10-26 14:05:00|6115.2|6115.2|6118.24|6118.24|6123.14|6123.14|6109.11|6109.11|0
1666793400000|2022-10-26 14:10:00|6118.04|6118.04|6129.28|6129.28|6130.3|6130.3|6117.85|6117.85|0
1666793700000|2022-10-26 14:15:00|6128.98|6128.98|6132.99|6132.99|6132.99|6132.99|6125.3|6125.3|0
1666794000000|2022-10-26 14:20:00|6133.14|6133.14|6115.99|6115.99|6133.68|6133.68|6115.99|6115.99|0
1666794300000|2022-10-26 14:25:00|6116.37|6116.37|6141.42|6141.42|6142.75|6142.75|6116.06|6116.06|0
1666794600000|2022-10-26 14:30:00|6141.15|6141.15|6140.28|6140.28|6144.49|6144.49|6136.74|6136.74|0
1666794900000|2022-10-26 14:35:00|6140.2|6140.2|6143.49|6143.49|6143.49|6143.49|6135.54|6135.54|0
1666795200000|2022-10-26 14:40:00|6144.08|6144.08|6147.8|6147.8|6151.89|6151.89|6143.84|6143.84|0
1666795500000|2022-10-26 14:45:00|6148.25|6148.25|6159.03|6159.03|6159.61|6159.61|6147.29|6147.29|0
1666795800000|2022-10-26 14:50:00|6159.09|6159.09|6160.17|6160.17|6163.89|6163.89|6155.77|6155.77|0
1666796100000|2022-10-26 14:55:00|6159.88|6159.88|6153.88|6153.88|6160.18|6160.18|6153.31|6153.31|0
1666796400000|2022-10-26 15:00:00|6153.75|6153.75|6159.35|6159.35|6164.94|6164.94|6153.57|6153.57|0
1666796700000|2022-10-26 15:05:00|6159.4|6159.4|6160.53|6160.53|6162.81|6162.81|6155.91|6155.91|0
1666797000000|2022-10-26 15:10:00|6160.33|6160.33|6167.09|6167.09|6167.78|6167.78|6159.16|6159.16|0
1666797300000|2022-10-26 15:15:00|6167.24|6167.24|6160.45|6160.45|6168.8|6168.8|6160.15|6160.15|0
1666797600000|2022-10-26 15:20:00|6160.15|6160.15|6161.7|6161.7|6165.99|6165.99|6157.96|6157.96|0
1666797900000|2022-10-26 15:25:00|6161.54|6161.54|6153.78|6153.78|6161.84|6161.84|6153.78|6153.78|0
1666854900000|2022-10-27 07:15:00|6170.63|6170.63|6166.3|6166.3|6179.47|6179.47|6165.46|6165.46|0
1666855200000|2022-10-27 07:20:00|6166.11|6166.11|6145.06|6145.06|6169.41|6169.41|6144.75|6144.75|0
1666855500000|2022-10-27 07:25:00|6145.36|6145.36|6141.54|6141.54|6151.47|6151.47|6141.54|6141.54|0
1666855800000|2022-10-27 07:30:00|6143.33|6143.33|6156.12|6156.12|6164.61|6164.61|6143.33|6143.33|0
1666856100000|2022-10-27 07:35:00|6156.15|6156.15|6159.47|6159.47|6159.47|6159.47|6154.24|6154.24|0
1666856400000|2022-10-27 07:40:00|6161.27|6161.27|6167.85|6167.85|6175.64|6175.64|6160.67|6160.67|0
1666856700000|2022-10-27 07:45:00|6168.75|6168.75|6169.34|6169.34|6174.91|6174.91|6165.23|6165.23|0
1666857000000|2022-10-27 07:50:00|6169.48|6169.48|6177.66|6177.66|6178.56|6178.56|6168.37|6168.37|0
1666857300000|2022-10-27 07:55:00|6177.61|6177.61|6183.53|6183.53|6187.26|6187.26|6177.09|6177.09|0
1666857600000|2022-10-27 08:00:00|6183.48|6183.48|6181.36|6181.36|6189.33|6189.33|6179.7|6179.7|0
1666857900000|2022-10-27 08:05:00|6181.24|6181.24|6185.64|6185.64|6185.64|6185.64|6174.5|6174.5|0
1666858200000|2022-10-27 08:10:00|6182.76|6182.76|6189.91|6189.91|6190.57|6190.57|6182.63|6182.63|0
1666858500000|2022-10-27 08:15:00|6190.32|6190.32|6216.59|6216.59|6218.89|6218.89|6190.32|6190.32|0
1666858800000|2022-10-27 08:20:00|6216.37|6216.37|6218.55|6218.55|6222.91|6222.91|6215.79|6215.79|0
1666859100000|2022-10-27 08:25:00|6218.58|6218.58|6227.28|6227.28|6231.51|6231.51|6217.95|6217.95|0
1666859400000|2022-10-27 08:30:00|6228.18|6228.18|6229.61|6229.61|6231.92|6231.92|6228.18|6228.18|0
1666859700000|2022-10-27 08:35:00|6229.8|6229.8|6228.25|6228.25|6233.08|6233.08|6227.05|6227.05|0
1666860000000|2022-10-27 08:40:00|6228.04|6228.04|6222.51|6222.51|6228.04|6228.04|6218.12|6218.12|0
1666860300000|2022-10-27 08:45:00|6222.18|6222.18|6238.15|6238.15|6238.33|6238.33|6222.18|6222.18|0
1666860600000|2022-10-27 08:50:00|6238.75|6238.75|6250.3|6250.3|6250.69|6250.69|6238.75|6238.75|0
1666860900000|2022-10-27 08:55:00|6250.92|6250.92|6243.89|6243.89|6250.92|6250.92|6240.28|6240.28|0
1666861200000|2022-10-27 09:00:00|6244.17|6244.17|6240.46|6240.46|6244.23|6244.23|6237.84|6237.84|0
1666861500000|2022-10-27 09:05:00|6240.33|6240.33|6236.04|6236.04|6240.33|6240.33|6230.69|6230.69|0
1666861800000|2022-10-27 09:10:00|6235.14|6235.14|6241.02|6241.02|6241.7|6241.7|6234.37|6234.37|0
1666862100000|2022-10-27 09:15:00|6240.76|6240.76|6244.29|6244.29|6244.29|6244.29|6239.71|6239.71|0
1666862400000|2022-10-27 09:20:00|6244.54|6244.54|6237.08|6237.08|6245.09|6245.09|6236.57|6236.57|0
1666862700000|2022-10-27 09:25:00|6236.78|6236.78|6239.7|6239.7|6239.78|6239.78|6232.62|6232.62|0
1666863000000|2022-10-27 09:30:00|6239.41|6239.41|6233.39|6233.39|6240.74|6240.74|6231.86|6231.86|0
1666863300000|2022-10-27 09:35:00|6233.83|6233.83|6231.36|6231.36|6237.81|6237.81|6231.09|6231.09|0
1666863600000|2022-10-27 09:40:00|6231.34|6231.34|6228.94|6228.94|6234.44|6234.44|6228.68|6228.68|0
1666863900000|2022-10-27 09:45:00|6228.68|6228.68|6234.3|6234.3|6234.96|6234.96|6228.18|6228.18|0
1666864200000|2022-10-27 09:50:00|6234.59|6234.59|6230.35|6230.35|6236.06|6236.06|6230.32|6230.32|0
1666864500000|2022-10-27 09:55:00|6230.24|6230.24|6224.94|6224.94|6230.24|6230.24|6224.08|6224.08|0
1666864800000|2022-10-27 10:00:00|6225.32|6225.32|6229.41|6229.41|6229.78|6229.78|6225.06|6225.06|0
1666865100000|2022-10-27 10:05:00|6229.63|6229.63|6226.88|6226.88|6234.37|6234.37|6226.88|6226.88|0
1666865400000|2022-10-27 10:10:00|6226.94|6226.94|6226.82|6226.82|6228.22|6228.22|6224.08|6224.08|0
1666865700000|2022-10-27 10:15:00|6226.8|6226.8|6223.61|6223.61|6226.8|6226.8|6218.81|6218.81|0
1666866000000|2022-10-27 10:20:00|6223.43|6223.43|6224.92|6224.92|6226.14|6226.14|6221.82|6221.82|0
1666866300000|2022-10-27 10:25:00|6224.79|6224.79|6220.37|6220.37|6224.79|6224.79|6213.65|6213.65|0
1666866600000|2022-10-27 10:30:00|6220.75|6220.75|6215.69|6215.69|6221.76|6221.76|6215.22|6215.22|0
1666866900000|2022-10-27 10:35:00|6215.12|6215.12|6210.49|6210.49|6215.55|6215.55|6202.21|6202.21|0
1666867200000|2022-10-27 10:40:00|6210.68|6210.68|6205.18|6205.18|6211.62|6211.62|6204.09|6204.09|0
1666867500000|2022-10-27 10:45:00|6205.74|6205.74|6209.37|6209.37|6212.64|6212.64|6205.48|6205.48|0
1666867800000|2022-10-27 10:50:00|6208.98|6208.98|6213.22|6213.22|6214.88|6214.88|6204.48|6204.48|0
1666868100000|2022-10-27 10:55:00|6212.32|6212.32|6194.75|6194.75|6212.32|6212.32|6194.75|6194.75|0
1666868400000|2022-10-27 11:00:00|6193.61|6193.61|6208.67|6208.67|6208.8|6208.8|6190.88|6190.88|0
1666868700000|2022-10-27 11:05:00|6208.82|6208.82|6209.36|6209.36|6209.51|6209.51|6202.13|6202.13|0
1666869000000|2022-10-27 11:10:00|6209.6|6209.6|6215.33|6215.33|6217.44|6217.44|6209.6|6209.6|0
1666869300000|2022-10-27 11:15:00|6215.47|6215.47|6217.82|6217.82|6217.82|6217.82|6213.68|6213.68|0
1666869600000|2022-10-27 11:20:00|6218.12|6218.12|6215.13|6215.13|6218.12|6218.12|6211.44|6211.44|0
1666869900000|2022-10-27 11:25:00|6215.06|6215.06|6216.2|6216.2|6216.67|6216.67|6211.99|6211.99|0
1666870200000|2022-10-27 11:30:00|6216.01|6216.01|6215.1|6215.1|6216.01|6216.01|6210.07|6210.07|0
1666870500000|2022-10-27 11:35:00|6215.34|6215.34|6203.55|6203.55|6215.94|6215.94|6201.6|6201.6|0
1666870800000|2022-10-27 11:40:00|6203.62|6203.62|6195.86|6195.86|6203.62|6203.62|6195.86|6195.86|0
1666871100000|2022-10-27 11:45:00|6195.92|6195.92|6196.33|6196.33|6200.5|6200.5|6195.92|6195.92|0
1666871400000|2022-10-27 11:50:00|6196.63|6196.63|6192.27|6192.27|6198.79|6198.79|6192.27|6192.27|0
1666871700000|2022-10-27 11:55:00|6192.2|6192.2|6194.88|6194.88|6195.18|6195.18|6191.37|6191.37|0
1666872000000|2022-10-27 12:00:00|6195.78|6195.78|6200.66|6200.66|6202.05|6202.05|6195.43|6195.43|0
1666872300000|2022-10-27 12:05:00|6200.8|6200.8|6202.81|6202.81|6203.38|6203.38|6200.39|6200.39|0
1666872600000|2022-10-27 12:10:00|6202.5|6202.5|6208.91|6208.91|6208.91|6208.91|6202.37|6202.37|0
1666872900000|2022-10-27 12:15:00|6208.73|6208.73|6197.33|6197.33|6213.47|6213.47|6192.29|6192.29|0
1666873200000|2022-10-27 12:20:00|6197.23|6197.23|6223.82|6223.82|6227.2|6227.2|6193.83|6193.83|0
1666873500000|2022-10-27 12:25:00|6224.71|6224.71|6226.7|6226.7|6230.63|6230.63|6221.43|6221.43|0
1666873800000|2022-10-27 12:30:00|6226.73|6226.73|6230.23|6230.23|6240.84|6240.84|6223.73|6223.73|0
1666874100000|2022-10-27 12:35:00|6230.18|6230.18|6208.92|6208.92|6232.88|6232.88|6208.6|6208.6|0
1666874400000|2022-10-27 12:40:00|6209.18|6209.18|6213.32|6213.32|6214.73|6214.73|6208.91|6208.91|0
1666874700000|2022-10-27 12:45:00|6213.4|6213.4|6205.13|6205.13|6217.78|6217.78|6203.44|6203.44|0
1666875000000|2022-10-27 12:50:00|6205.28|6205.28|6205.45|6205.45|6205.66|6205.66|6195.07|6195.07|0
1666875300000|2022-10-27 12:55:00|6205.37|6205.37|6213.01|6213.01|6214.43|6214.43|6203.34|6203.34|0
1666875600000|2022-10-27 13:00:00|6213.21|6213.21|6210.38|6210.38|6215.79|6215.79|6205.62|6205.62|0
1666875900000|2022-10-27 13:05:00|6210.42|6210.42|6220.03|6220.03|6221.95|6221.95|6210.18|6210.18|0
1666876200000|2022-10-27 13:10:00|6220.88|6220.88|6225.6|6225.6|6225.6|6225.6|6217.63|6217.63|0
1666876500000|2022-10-27 13:15:00|6225.66|6225.66|6213.52|6213.52|6228.99|6228.99|6212.29|6212.29|0
1666876800000|2022-10-27 13:20:00|6213.71|6213.71|6217.86|6217.86|6217.86|6217.86|6212.85|6212.85|0
1666877100000|2022-10-27 13:25:00|6218.05|6218.05|6220.58|6220.58|6225.87|6225.87|6218.05|6218.05|0
1666877400000|2022-10-27 13:30:00|6220.66|6220.66|6231.62|6231.62|6236.39|6236.39|6220.66|6220.66|0
1666877700000|2022-10-27 13:35:00|6231.83|6231.83|6225.2|6225.2|6237.66|6237.66|6221.53|6221.53|0
1666878000000|2022-10-27 13:40:00|6225.4|6225.4|6215.87|6215.87|6228.1|6228.1|6211.31|6211.31|0
1666878300000|2022-10-27 13:45:00|6215.94|6215.94|6219.3|6219.3|6240.54|6240.54|6214.76|6214.76|0
1666878600000|2022-10-27 13:50:00|6218.41|6218.41|6218.13|6218.13|6225.31|6225.31|6214.16|6214.16|0
1666878900000|2022-10-27 13:55:00|6219.03|6219.03|6225.97|6225.97|6226.71|6226.71|6215.02|6215.02|0
1666879200000|2022-10-27 14:00:00|6228.66|6228.66|6234.44|6234.44|6237.04|6237.04|6219.84|6219.84|0
1666879500000|2022-10-27 14:05:00|6234.05|6234.05|6234.57|6234.57|6239.3|6239.3|6230.1|6230.1|0
1666879800000|2022-10-27 14:10:00|6234.54|6234.54|6252.69|6252.69|6255.87|6255.87|6227.64|6227.64|0
1666880100000|2022-10-27 14:15:00|6252.6|6252.6|6247.38|6247.38|6260.44|6260.44|6246.97|6246.97|0
1666880400000|2022-10-27 14:20:00|6248.43|6248.43|6241.11|6241.11|6253.49|6253.49|6241.11|6241.11|0
1666880700000|2022-10-27 14:25:00|6241.05|6241.05|6245.47|6245.47|6247.62|6247.62|6237.21|6237.21|0
1666881000000|2022-10-27 14:30:00|6245.34|6245.34|6253.33|6253.33|6255.26|6255.26|6244.97|6244.97|0
1666881300000|2022-10-27 14:35:00|6253.18|6253.18|6238.3|6238.3|6254.38|6254.38|6237.67|6237.67|0
1666881600000|2022-10-27 14:40:00|6238.22|6238.22|6230.62|6230.62|6239.42|6239.42|6228.27|6228.27|0
1666881900000|2022-10-27 14:45:00|6230.77|6230.77|6231.42|6231.42|6236.94|6236.94|6230.77|6230.77|0
1666882200000|2022-10-27 14:50:00|6231.19|6231.19|6240.28|6240.28|6243.08|6243.08|6231.16|6231.16|0
1666882500000|2022-10-27 14:55:00|6239.38|6239.38|6227.03|6227.03|6240.36|6240.36|6225.63|6225.63|0
1666882800000|2022-10-27 15:00:00|6226.96|6226.96|6223.03|6223.03|6234.33|6234.33|6221.58|6221.58|0
1666883100000|2022-10-27 15:05:00|6222.94|6222.94|6231.85|6231.85|6232.93|6232.93|6222.94|6222.94|0
1666883400000|2022-10-27 15:10:00|6231.66|6231.66|6221.4|6221.4|6236.6|6236.6|6221.36|6221.36|0
1666883700000|2022-10-27 15:15:00|6221.02|6221.02|6209.46|6209.46|6222.18|6222.18|6209.46|6209.46|0
1666884000000|2022-10-27 15:20:00|6209.15|6209.15|6212.9|6212.9|6214.86|6214.86|6208.84|6208.84|0
1666884300000|2022-10-27 15:25:00|6212.52|6212.52|6205.8|6205.8|6212.91|6212.91|6203.78|6203.78|0
1666941300000|2022-10-28 07:15:00|6159.29|6159.29|6127.6|6127.6|6162.2|6162.2|6127.08|6127.08|0
1666941600000|2022-10-28 07:20:00|6126.32|6126.32|6138.7|6138.7|6138.7|6138.7|6124.77|6124.77|0
1666941900000|2022-10-28 07:25:00|6139.26|6139.26|6129.74|6129.74|6140.09|6140.09|6127.09|6127.09|0
1666942200000|2022-10-28 07:30:00|6128.84|6128.84|6139.69|6139.69|6139.69|6139.69|6123.62|6123.62|0
1666942500000|2022-10-28 07:35:00|6139.95|6139.95|6128.65|6128.65|6148.68|6148.68|6128.65|6128.65|0
1666942800000|2022-10-28 07:40:00|6126.85|6126.85|6134.83|6134.83|6138.85|6138.85|6125.56|6125.56|0
1666943100000|2022-10-28 07:45:00|6134.22|6134.22|6131.39|6131.39|6134.22|6134.22|6128.13|6128.13|0
1666943400000|2022-10-28 07:50:00|6131.46|6131.46|6124.71|6124.71|6134.51|6134.51|6123.86|6123.86|0
1666943700000|2022-10-28 07:55:00|6124.61|6124.61|6136.72|6136.72|6136.95|6136.95|6123.21|6123.21|0
1666944000000|2022-10-28 08:00:00|6138.04|6138.04|6132.69|6132.69|6144.01|6144.01|6132.69|6132.69|0
1666944300000|2022-10-28 08:05:00|6132.92|6132.92|6144.81|6144.81|6147.03|6147.03|6132.92|6132.92|0
1666944600000|2022-10-28 08:10:00|6145.22|6145.22|6150.23|6150.23|6152.83|6152.83|6145.22|6145.22|0
1666944900000|2022-10-28 08:15:00|6149.48|6149.48|6147.36|6147.36|6149.57|6149.57|6145.83|6145.83|0
1666945200000|2022-10-28 08:20:00|6147.5|6147.5|6142.52|6142.52|6147.8|6147.8|6140.27|6140.27|0
1666945500000|2022-10-28 08:25:00|6142.36|6142.36|6147.24|6147.24|6147.59|6147.59|6141.89|6141.89|0
1666945800000|2022-10-28 08:30:00|6147.54|6147.54|6149.26|6149.26|6154.93|6154.93|6147.46|6147.46|0
1666946100000|2022-10-28 08:35:00|6149.29|6149.29|6156.38|6156.38|6157.04|6157.04|6149.29|6149.29|0
1666946400000|2022-10-28 08:40:00|6156.79|6156.79|6165.17|6165.17|6166.12|6166.12|6156.7|6156.7|0
1666946700000|2022-10-28 08:45:00|6165.35|6165.35|6165.48|6165.48|6167.19|6167.19|6163.78|6163.78|0
1666947000000|2022-10-28 08:50:00|6165.22|6165.22|6166.8|6166.8|6167.53|6167.53|6164.02|6164.02|0
1666947300000|2022-10-28 08:55:00|6166.57|6166.57|6164.37|6164.37|6166.9|6166.9|6164.37|6164.37|0
1666947600000|2022-10-28 09:00:00|6164.68|6164.68|6149.51|6149.51|6164.73|6164.73|6149.44|6149.44|0
1666947900000|2022-10-28 09:05:00|6149.1|6149.1|6151.01|6151.01|6153.41|6153.41|6149.1|6149.1|0
1666948200000|2022-10-28 09:10:00|6150.69|6150.69|6144.42|6144.42|6154.9|6154.9|6143.37|6143.37|0
1666948500000|2022-10-28 09:15:00|6144.59|6144.59|6134.65|6134.65|6144.59|6144.59|6131.83|6131.83|0
1666948800000|2022-10-28 09:20:00|6134.88|6134.88|6131.87|6131.87|6135.68|6135.68|6130.6|6130.6|0
1666949100000|2022-10-28 09:25:00|6131.74|6131.74|6135.91|6135.91|6137.73|6137.73|6130.36|6130.36|0
1666949400000|2022-10-28 09:30:00|6135.93|6135.93|6136.63|6136.63|6138.9|6138.9|6134.14|6134.14|0
1666949700000|2022-10-28 09:35:00|6136.55|6136.55|6126.84|6126.84|6136.55|6136.55|6126.81|6126.81|0
1666950000000|2022-10-28 09:40:00|6126.93|6126.93|6131.23|6131.23|6131.52|6131.52|6126.78|6126.78|0
1666950300000|2022-10-28 09:45:00|6133.03|6133.03|6143.37|6143.37|6144.84|6144.84|6133.03|6133.03|0
1666950600000|2022-10-28 09:50:00|6143.17|6143.17|6150.64|6150.64|6152.93|6152.93|6143.1|6143.1|0
1666950900000|2022-10-28 09:55:00|6150.74|6150.74|6156.31|6156.31|6158.61|6158.61|6146.64|6146.64|0
1666951200000|2022-10-28 10:00:00|6156.73|6156.73|6161.81|6161.81|6163.22|6163.22|6155.57|6155.57|0
1666951500000|2022-10-28 10:05:00|6161.76|6161.76|6158.29|6158.29|6161.76|6161.76|6157.08|6157.08|0
1666951800000|2022-10-28 10:10:00|6158.41|6158.41|6144.49|6144.49|6158.41|6158.41|6144.49|6144.49|0
1666952100000|2022-10-28 10:15:00|6144.55|6144.55|6136.27|6136.27|6145.49|6145.49|6135.59|6135.59|0
1666952400000|2022-10-28 10:20:00|6137.17|6137.17|6140.14|6140.14|6140.4|6140.4|6137.17|6137.17|0
1666952700000|2022-10-28 10:25:00|6140.54|6140.54|6136.27|6136.27|6141.69|6141.69|6136.27|6136.27|0
1666953000000|2022-10-28 10:30:00|6135.97|6135.97|6134.56|6134.56|6135.97|6135.97|6132.94|6132.94|0
1666953300000|2022-10-28 10:35:00|6134.43|6134.43|6130.18|6130.18|6135.75|6135.75|6130.18|6130.18|0
1666953600000|2022-10-28 10:40:00|6131.08|6131.08|6137.79|6137.79|6138.38|6138.38|6130.71|6130.71|0
1666953900000|2022-10-28 10:45:00|6137.73|6137.73|6133.86|6133.86|6137.73|6137.73|6132.67|6132.67|0
1666954200000|2022-10-28 10:50:00|6134.05|6134.05|6131.73|6131.73|6134.39|6134.39|6130.98|6130.98|0
1666954500000|2022-10-28 10:55:00|6131.82|6131.82|6131.85|6131.85|6133.28|6133.28|6130.38|6130.38|0
1666954800000|2022-10-28 11:00:00|6131.74|6131.74|6129.44|6129.44|6133.89|6133.89|6129.44|6129.44|0
1666955100000|2022-10-28 11:05:00|6129.41|6129.41|6121.64|6121.64|6131.25|6131.25|6120.82|6120.82|0
1666955400000|2022-10-28 11:10:00|6122.02|6122.02|6127.45|6127.45|6127.75|6127.75|6120.87|6120.87|0
1666955700000|2022-10-28 11:15:00|6127.66|6127.66|6130.76|6130.76|6130.76|6130.76|6126.43|6126.43|0
1666956000000|2022-10-28 11:20:00|6131.13|6131.13|6135.22|6135.22|6135.33|6135.33|6130.13|6130.13|0
1666956300000|2022-10-28 11:25:00|6135.03|6135.03|6140.94|6140.94|6140.94|6140.94|6134.12|6134.12|0
1666956600000|2022-10-28 11:30:00|6141|6141|6134.67|6134.67|6141.38|6141.38|6134.43|6134.43|0
1666956900000|2022-10-28 11:35:00|6134.59|6134.59|6130.62|6130.62|6134.59|6134.59|6129.63|6129.63|0
1666957200000|2022-10-28 11:40:00|6130.94|6130.94|6128.35|6128.35|6132.48|6132.48|6127.23|6127.23|0
1666957500000|2022-10-28 11:45:00|6129.25|6129.25|6127.75|6127.75|6130.44|6130.44|6122.16|6122.16|0
1666957800000|2022-10-28 11:50:00|6127.8|6127.8|6129.2|6129.2|6129.6|6129.6|6124.68|6124.68|0
1666958100000|2022-10-28 11:55:00|6129.26|6129.26|6128.87|6128.87|6130.78|6130.78|6126.81|6126.81|0
1666958400000|2022-10-28 12:00:00|6128.91|6128.91|6130.37|6130.37|6130.37|6130.37|6126.69|6126.69|0
1666958700000|2022-10-28 12:05:00|6130.58|6130.58|6132.3|6132.3|6135.24|6135.24|6129.88|6129.88|0
1666959000000|2022-10-28 12:10:00|6131.77|6131.77|6136.65|6136.65|6136.71|6136.71|6131.05|6131.05|0
1666959300000|2022-10-28 12:15:00|6137.91|6137.91|6141.76|6141.76|6142.33|6142.33|6137.89|6137.89|0
1666959600000|2022-10-28 12:20:00|6141.69|6141.69|6143.09|6143.09|6143.64|6143.64|6141.31|6141.31|0
1666959900000|2022-10-28 12:25:00|6143.19|6143.19|6136.87|6136.87|6143.3|6143.3|6136.42|6136.42|0
1666960200000|2022-10-28 12:30:00|6137.06|6137.06|6149.62|6149.62|6169.27|6169.27|6129.76|6129.76|0
1666960500000|2022-10-28 12:35:00|6149.42|6149.42|6137.27|6137.27|6149.42|6149.42|6137.14|6137.14|0
1666960800000|2022-10-28 12:40:00|6135.27|6135.27|6125.45|6125.45|6136|6136|6124.09|6124.09|0
1666961100000|2022-10-28 12:45:00|6124.99|6124.99|6115.55|6115.55|6127.29|6127.29|6114.43|6114.43|0
1666961400000|2022-10-28 12:50:00|6115.76|6115.76|6121.06|6121.06|6122.31|6122.31|6114.81|6114.81|0
1666961700000|2022-10-28 12:55:00|6120.68|6120.68|6134.08|6134.08|6134.08|6134.08|6117.91|6117.91|0
1666962000000|2022-10-28 13:00:00|6134.98|6134.98|6138.71|6138.71|6140.35|6140.35|6134.98|6134.98|0
1666962300000|2022-10-28 13:05:00|6138.47|6138.47|6147.22|6147.22|6149.75|6149.75|6138.36|6138.36|0
1666962600000|2022-10-28 13:10:00|6147.06|6147.06|6144.41|6144.41|6149.6|6149.6|6144.15|6144.15|0
1666962900000|2022-10-28 13:15:00|6144.69|6144.69|6132.5|6132.5|6144.82|6144.82|6131.93|6131.93|0
1666963200000|2022-10-28 13:20:00|6132.27|6132.27|6124.22|6124.22|6135.56|6135.56|6122.23|6122.23|0
1666963500000|2022-10-28 13:25:00|6124.03|6124.03|6107.89|6107.89|6124.22|6124.22|6107.89|6107.89|0
1666963800000|2022-10-28 13:30:00|6107.81|6107.81|6123.19|6123.19|6123.19|6123.19|6104.71|6104.71|0
1666964100000|2022-10-28 13:35:00|6123.26|6123.26|6129.02|6129.02|6130.11|6130.11|6122.44|6122.44|0
1666964400000|2022-10-28 13:40:00|6129.15|6129.15|6136.75|6136.75|6139.91|6139.91|6129.02|6129.02|0
1666964700000|2022-10-28 13:45:00|6138.55|6138.55|6125.92|6125.92|6139.71|6139.71|6124.94|6124.94|0
1666965000000|2022-10-28 13:50:00|6125.02|6125.02|6122.72|6122.72|6125.26|6125.26|6117.96|6117.96|0
1666965300000|2022-10-28 13:55:00|6122.51|6122.51|6111.13|6111.13|6129.26|6129.26|6111.06|6111.06|0
1666965600000|2022-10-28 14:00:00|6111.63|6111.63|6099.64|6099.64|6126.59|6126.59|6095.11|6095.11|0
1666965900000|2022-10-28 14:05:00|6099.8|6099.8|6086.88|6086.88|6108.68|6108.68|6085.98|6085.98|0
1666966200000|2022-10-28 14:10:00|6086.85|6086.85|6091.11|6091.11|6091.11|6091.11|6073.7|6073.7|0
1666966500000|2022-10-28 14:15:00|6090.94|6090.94|6103.5|6103.5|6103.5|6103.5|6088.45|6088.45|0
1666966800000|2022-10-28 14:20:00|6102.6|6102.6|6102.98|6102.98|6106.47|6106.47|6098.1|6098.1|0
1666967100000|2022-10-28 14:25:00|6102.92|6102.92|6112.59|6112.59|6118.13|6118.13|6102.92|6102.92|0
1666967400000|2022-10-28 14:30:00|6113.49|6113.49|6101.22|6101.22|6118.2|6118.2|6101.22|6101.22|0
1666967700000|2022-10-28 14:35:00|6101.07|6101.07|6096.7|6096.7|6101.07|6101.07|6094.35|6094.35|0
1666968000000|2022-10-28 14:40:00|6096.77|6096.77|6098.02|6098.02|6098.8|6098.8|6087.6|6087.6|0
1666968300000|2022-10-28 14:45:00|6098.17|6098.17|6108.92|6108.92|6110.13|6110.13|6098.02|6098.02|0
1666968600000|2022-10-28 14:50:00|6108.73|6108.73|6100.64|6100.64|6109.28|6109.28|6097.18|6097.18|0
1666968900000|2022-10-28 14:55:00|6100.45|6100.45|6106.6|6106.6|6106.6|6106.6|6100.45|6100.45|0
1666969200000|2022-10-28 15:00:00|6106.63|6106.63|6109.77|6109.77|6112.07|6112.07|6106.63|6106.63|0
1666969500000|2022-10-28 15:05:00|6109.49|6109.49|6106.96|6106.96|6110.24|6110.24|6106.96|6106.96|0
1666969800000|2022-10-28 15:10:00|6106.86|6106.86|6115.32|6115.32|6115.51|6115.51|6106.71|6106.71|0
1666970100000|2022-10-28 15:15:00|6115.52|6115.52|6105.39|6105.39|6115.52|6115.52|6104.9|6104.9|0
1666970400000|2022-10-28 15:20:00|6105.2|6105.2|6106.42|6106.42|6109.03|6109.03|6104.44|6104.44|0
1666970700000|2022-10-28 15:25:00|6106.45|6106.45|6108.51|6108.51|6110.98|6110.98|6102.86|6102.86|0
1667204100000|2022-10-31 08:15:00|6111.86|6111.86|6115.59|6115.59|6115.59|6115.59|6109.06|6109.06|0
1667204400000|2022-10-31 08:20:00|6115.89|6115.89|6131.11|6131.11|6133.15|6133.15|6115.89|6115.89|0
1667204700000|2022-10-31 08:25:00|6131.44|6131.44|6123.62|6123.62|6133.13|6133.13|6123.62|6123.62|0
1667205000000|2022-10-31 08:30:00|6123.54|6123.54|6127.13|6127.13|6127.13|6127.13|6116.37|6116.37|0
1667205300000|2022-10-31 08:35:00|6128.03|6128.03|6136.41|6136.41|6137.08|6137.08|6128.03|6128.03|0
1667205600000|2022-10-31 08:40:00|6136.2|6136.2|6148.2|6148.2|6148.3|6148.3|6135.42|6135.42|0
1667205900000|2022-10-31 08:45:00|6149.1|6149.1|6143.51|6143.51|6153.43|6153.43|6143.51|6143.51|0
1667206200000|2022-10-31 08:50:00|6143.33|6143.33|6146.12|6146.12|6148.17|6148.17|6142.73|6142.73|0
1667206500000|2022-10-31 08:55:00|6146.21|6146.21|6145.43|6145.43|6148.14|6148.14|6144.55|6144.55|0
1667206800000|2022-10-31 09:00:00|6145.59|6145.59|6139.71|6139.71|6145.59|6145.59|6137.73|6137.73|0
1667207100000|2022-10-31 09:05:00|6139.89|6139.89|6151.57|6151.57|6152.25|6152.25|6139.26|6139.26|0
1667207400000|2022-10-31 09:10:00|6151.09|6151.09|6158.68|6158.68|6161.07|6161.07|6150.9|6150.9|0
1667207700000|2022-10-31 09:15:00|6158.6|6158.6|6153.57|6153.57|6158.92|6158.92|6152.64|6152.64|0
1667208000000|2022-10-31 09:20:00|6153.49|6153.49|6168.95|6168.95|6168.98|6168.98|6152.6|6152.6|0
1667208300000|2022-10-31 09:25:00|6169.02|6169.02|6165.69|6165.69|6170.66|6170.66|6165.69|6165.69|0
1667208600000|2022-10-31 09:30:00|6165.56|6165.56|6169.28|6169.28|6170.47|6170.47|6165.22|6165.22|0
1667208900000|2022-10-31 09:35:00|6169.06|6169.06|6178.45|6178.45|6179.95|6179.95|6168.08|6168.08|0
1667209200000|2022-10-31 09:40:00|6178.87|6178.87|6180.33|6180.33|6180.96|6180.96|6177.62|6177.62|0
1667209500000|2022-10-31 09:45:00|6181.23|6181.23|6180.09|6180.09|6184.27|6184.27|6178.54|6178.54|0
1667209800000|2022-10-31 09:50:00|6180.03|6180.03|6179.19|6179.19|6182.05|6182.05|6178.03|6178.03|0
1667210100000|2022-10-31 09:55:00|6179.75|6179.75|6186.43|6186.43|6186.43|6186.43|6179.75|6179.75|0
1667210400000|2022-10-31 10:00:00|6185.86|6185.86|6196.96|6196.96|6199.17|6199.17|6185.86|6185.86|0
1667210700000|2022-10-31 10:05:00|6196.89|6196.89|6201.15|6201.15|6203.51|6203.51|6196.51|6196.51|0
1667211000000|2022-10-31 10:10:00|6201.42|6201.42|6196|6196|6201.42|6201.42|6190.78|6190.78|0
1667211300000|2022-10-31 10:15:00|6196.16|6196.16|6193.14|6193.14|6196.16|6196.16|6192.19|6192.19|0
1667211600000|2022-10-31 10:20:00|6193.2|6193.2|6197.48|6197.48|6197.48|6197.48|6191.26|6191.26|0
1667211900000|2022-10-31 10:25:00|6197.91|6197.91|6198.09|6198.09|6203.78|6203.78|6195.96|6195.96|0
1667212200000|2022-10-31 10:30:00|6197.83|6197.83|6190.3|6190.3|6197.83|6197.83|6189.9|6189.9|0
1667212500000|2022-10-31 10:35:00|6189.92|6189.92|6198.31|6198.31|6201.99|6201.99|6189.65|6189.65|0
1667212800000|2022-10-31 10:40:00|6198.24|6198.24|6198.23|6198.23|6199.38|6199.38|6196.05|6196.05|0
1667213100000|2022-10-31 10:45:00|6198.55|6198.55|6199.93|6199.93|6201.93|6201.93|6198.49|6198.49|0
1667213400000|2022-10-31 10:50:00|6199.03|6199.03|6200.58|6200.58|6202.63|6202.63|6199.03|6199.03|0
1667213700000|2022-10-31 10:55:00|6200.88|6200.88|6198.66|6198.66|6200.88|6200.88|6198.28|6198.28|0
1667214000000|2022-10-31 11:00:00|6198.72|6198.72|6196.09|6196.09|6203.15|6203.15|6195.9|6195.9|0
1667214300000|2022-10-31 11:05:00|6195.56|6195.56|6197.14|6197.14|6197.14|6197.14|6194.64|6194.64|0
1667214600000|2022-10-31 11:10:00|6197.39|6197.39|6196.27|6196.27|6199.49|6199.49|6195.35|6195.35|0
1667214900000|2022-10-31 11:15:00|6196.16|6196.16|6197.41|6197.41|6200.29|6200.29|6196.16|6196.16|0
1667215200000|2022-10-31 11:20:00|6196.99|6196.99|6193.16|6193.16|6196.99|6196.99|6192.47|6192.47|0
1667215500000|2022-10-31 11:25:00|6193.54|6193.54|6200.42|6200.42|6200.42|6200.42|6193.41|6193.41|0
1667215800000|2022-10-31 11:30:00|6200.48|6200.48|6194.98|6194.98|6200.53|6200.53|6194.98|6194.98|0
1667216100000|2022-10-31 11:35:00|6195.16|6195.16|6197.35|6197.35|6198.92|6198.92|6195.16|6195.16|0
1667216400000|2022-10-31 11:40:00|6197.58|6197.58|6200.53|6200.53|6202.09|6202.09|6197.55|6197.55|0
1667216700000|2022-10-31 11:45:00|6200.38|6200.38|6202.79|6202.79|6202.79|6202.79|6199.68|6199.68|0
1667217000000|2022-10-31 11:50:00|6203.24|6203.24|6201.14|6201.14|6203.9|6203.9|6200.76|6200.76|0
1667217300000|2022-10-31 11:55:00|6201.01|6201.01|6203.84|6203.84|6203.84|6203.84|6201.01|6201.01|0
1667217600000|2022-10-31 12:00:00|6203.79|6203.79|6216.4|6216.4|6219.17|6219.17|6203.79|6203.79|0
1667217900000|2022-10-31 12:05:00|6216.64|6216.64|6217.8|6217.8|6218.55|6218.55|6214.9|6214.9|0
1667218200000|2022-10-31 12:10:00|6217.74|6217.74|6226.79|6226.79|6226.79|6226.79|6217.67|6217.67|0
1667218500000|2022-10-31 12:15:00|6226.86|6226.86|6228.71|6228.71|6232.85|6232.85|6226.63|6226.63|0
1667218800000|2022-10-31 12:20:00|6228.74|6228.74|6222.19|6222.19|6229.92|6229.92|6222.19|6222.19|0
1667219100000|2022-10-31 12:25:00|6222.06|6222.06|6223.61|6223.61|6224.47|6224.47|6220.71|6220.71|0
1667219400000|2022-10-31 12:30:00|6223.8|6223.8|6222.51|6222.51|6227.43|6227.43|6222.51|6222.51|0
1667219700000|2022-10-31 12:35:00|6222.44|6222.44|6216.88|6216.88|6222.72|6222.72|6216.16|6216.16|0
1667220000000|2022-10-31 12:40:00|6216.22|6216.22|6214.71|6214.71|6216.29|6216.29|6212.27|6212.27|0
1667220300000|2022-10-31 12:45:00|6214.52|6214.52|6216.04|6216.04|6216.73|6216.73|6214.26|6214.26|0
1667220600000|2022-10-31 12:50:00|6216.18|6216.18|6214.04|6214.04|6216.84|6216.84|6213.32|6213.32|0
1667220900000|2022-10-31 12:55:00|6214.28|6214.28|6216.21|6216.21|6216.83|6216.83|6212.77|6212.77|0
1667221200000|2022-10-31 13:00:00|6217.11|6217.11|6213.04|6213.04|6217.9|6217.9|6213.04|6213.04|0
1667221500000|2022-10-31 13:05:00|6213.13|6213.13|6213.88|6213.88|6215.55|6215.55|6212.73|6212.73|0
1667221800000|2022-10-31 13:10:00|6213.94|6213.94|6215.12|6215.12|6217.42|6217.42|6213.15|6213.15|0
1667222100000|2022-10-31 13:15:00|6215.32|6215.32|6208.34|6208.34|6216.04|6216.04|6208.34|6208.34|0
1667222400000|2022-10-31 13:20:00|6208.18|6208.18|6210.53|6210.53|6211.14|6211.14|6203.3|6203.3|0
1667222700000|2022-10-31 13:25:00|6210.5|6210.5|6207.48|6207.48|6211.55|6211.55|6205.82|6205.82|0
1667223000000|2022-10-31 13:30:00|6206.59|6206.59|6212.88|6212.88|6216.81|6216.81|6203.44|6203.44|0
1667223300000|2022-10-31 13:35:00|6213.15|6213.15|6217.63|6217.63|6227.49|6227.49|6209.89|6209.89|0
1667223600000|2022-10-31 13:40:00|6217.66|6217.66|6209.04|6209.04|6217.89|6217.89|6204.23|6204.23|0
1667223900000|2022-10-31 13:45:00|6209.94|6209.94|6188.87|6188.87|6210.32|6210.32|6188.87|6188.87|0
1667224200000|2022-10-31 13:50:00|6188.22|6188.22|6195|6195|6197.45|6197.45|6182.65|6182.65|0
1667224500000|2022-10-31 13:55:00|6195.09|6195.09|6193.82|6193.82|6197.2|6197.2|6190.4|6190.4|0
1667224800000|2022-10-31 14:00:00|6193.89|6193.89|6221.74|6221.74|6221.74|6221.74|6193.89|6193.89|0
1667225100000|2022-10-31 14:05:00|6222.5|6222.5|6223.65|6223.65|6223.7|6223.7|6218.08|6218.08|0
1667225400000|2022-10-31 14:10:00|6223.46|6223.46|6217.66|6217.66|6226.46|6226.46|6217.1|6217.1|0
1667225700000|2022-10-31 14:15:00|6217.47|6217.47|6222.4|6222.4|6226.82|6226.82|6217.1|6217.1|0
1667226000000|2022-10-31 14:20:00|6222.33|6222.33|6211.65|6211.65|6222.33|6222.33|6207.72|6207.72|0
1667226300000|2022-10-31 14:25:00|6211.46|6211.46|6215.98|6215.98|6216.79|6216.79|6211.16|6211.16|0
1667226600000|2022-10-31 14:30:00|6216.44|6216.44|6210.76|6210.76|6217.07|6217.07|6210.74|6210.74|0
1667226900000|2022-10-31 14:35:00|6210.46|6210.46|6218.98|6218.98|6220.29|6220.29|6210.46|6210.46|0
1667227200000|2022-10-31 14:40:00|6218.83|6218.83|6215.92|6215.92|6220.17|6220.17|6213.17|6213.17|0
1667227500000|2022-10-31 14:45:00|6216|6216|6221.86|6221.86|6223.16|6223.16|6215.68|6215.68|0
1667227800000|2022-10-31 14:50:00|6222.01|6222.01|6225.04|6225.04|6225.18|6225.18|6215.63|6215.63|0
1667228100000|2022-10-31 14:55:00|6224.75|6224.75|6228.7|6228.7|6229.24|6229.24|6222.23|6222.23|0
1667228400000|2022-10-31 15:00:00|6228.89|6228.89|6237.17|6237.17|6240.14|6240.14|6227.85|6227.85|0
1667228700000|2022-10-31 15:05:00|6237.14|6237.14|6236.87|6236.87|6241.2|6241.2|6233.36|6233.36|0
1667229000000|2022-10-31 15:10:00|6236.49|6236.49|6236.75|6236.75|6237.69|6237.69|6233.27|6233.27|0
1667229300000|2022-10-31 15:15:00|6236.6|6236.6|6234.39|6234.39|6238.68|6238.68|6231.02|6231.02|0
1667229600000|2022-10-31 15:20:00|6234.7|6234.7|6237.92|6237.92|6238.29|6238.29|6233.93|6233.93|0
1667229900000|2022-10-31 15:25:00|6238.03|6238.03|6239.63|6239.63|6239.63|6239.63|6236.88|6236.88|0
1667230200000|2022-10-31 15:30:00|6239.44|6239.44|6241.3|6241.3|6241.59|6241.59|6238.46|6238.46|0
1667230500000|2022-10-31 15:35:00|6241.48|6241.48|6234.39|6234.39|6243.83|6243.83|6234.39|6234.39|0
1667230800000|2022-10-31 15:40:00|6234.42|6234.42|6235.39|6235.39|6239.2|6239.2|6234.42|6234.42|0
1667231100000|2022-10-31 15:45:00|6235.21|6235.21|6232.77|6232.77|6237.03|6237.03|6232.16|6232.16|0
1667231400000|2022-10-31 15:50:00|6232.85|6232.85|6228.7|6228.7|6234.2|6234.2|6228.44|6228.44|0
1667231700000|2022-10-31 15:55:00|6228.85|6228.85|6220.17|6220.17|6231.68|6231.68|6217.85|6217.85|0
1667232000000|2022-10-31 16:00:00|6219.94|6219.94|6221.33|6221.33|6222.64|6222.64|6217.42|6217.42|0
1667232300000|2022-10-31 16:05:00|6220.43|6220.43|6219.82|6219.82|6222.68|6222.68|6216.82|6216.82|0
1667232600000|2022-10-31 16:10:00|6219.4|6219.4|6238.21|6238.21|6238.21|6238.21|6219.4|6219.4|0
1667232900000|2022-10-31 16:15:00|6237.31|6237.31|6239.08|6239.08|6245.5|6245.5|6237.31|6237.31|0
1667233200000|2022-10-31 16:20:00|6239.04|6239.04|6237.17|6237.17|6239.3|6239.3|6235.45|6235.45|0
1667233500000|2022-10-31 16:25:00|6236.78|6236.78|6222.68|6222.68|6237.01|6237.01|6222.68|6222.68|0
1667290500000|2022-11-01 08:15:00|6288.61|6288.61|6283.65|6283.65|6290.99|6290.99|6276.47|6276.47|0
1667290800000|2022-11-01 08:20:00|6283.95|6283.95|6274.48|6274.48|6287.75|6287.75|6274.48|6274.48|0
1667291100000|2022-11-01 08:25:00|6274.4|6274.4|6277.79|6277.79|6278.26|6278.26|6265.98|6265.98|0
1667291400000|2022-11-01 08:30:00|6277.73|6277.73|6266.56|6266.56|6282.42|6282.42|6266.56|6266.56|0
1667291700000|2022-11-01 08:35:00|6266.48|6266.48|6279.71|6279.71|6282.69|6282.69|6263.16|6263.16|0
1667292000000|2022-11-01 08:40:00|6279.64|6279.64|6273.53|6273.53|6279.64|6279.64|6271.15|6271.15|0
1667292300000|2022-11-01 08:45:00|6272.56|6272.56|6273.82|6273.82|6274.8|6274.8|6269.71|6269.71|0
1667292600000|2022-11-01 08:50:00|6274.01|6274.01|6273.37|6273.37|6274.03|6274.03|6270.19|6270.19|0
1667292900000|2022-11-01 08:55:00|6273.18|6273.18|6274.55|6274.55|6275.92|6275.92|6267.71|6267.71|0
1667293200000|2022-11-01 09:00:00|6274.58|6274.58|6274.52|6274.52|6277.06|6277.06|6272.72|6272.72|0
1667293500000|2022-11-01 09:05:00|6273.62|6273.62|6283.68|6283.68|6283.93|6283.93|6273.13|6273.13|0
1667293800000|2022-11-01 09:10:00|6283.71|6283.71|6288.3|6288.3|6290.7|6290.7|6283.71|6283.71|0
1667294100000|2022-11-01 09:15:00|6288.6|6288.6|6289.43|6289.43|6294.24|6294.24|6288.41|6288.41|0
1667294400000|2022-11-01 09:20:00|6289.46|6289.46|6289.99|6289.99|6294.19|6294.19|6289.32|6289.32|0
1667294700000|2022-11-01 09:25:00|6289.09|6289.09|6285.92|6285.92|6290.08|6290.08|6280.01|6280.01|0
1667295000000|2022-11-01 09:30:00|6285.9|6285.9|6293.31|6293.31|6293.31|6293.31|6284.72|6284.72|0
1667295300000|2022-11-01 09:35:00|6294.21|6294.21|6297.47|6297.47|6300.31|6300.31|6294.21|6294.21|0
1667295600000|2022-11-01 09:40:00|6297.71|6297.71|6304.82|6304.82|6305.72|6305.72|6297.71|6297.71|0
1667295900000|2022-11-01 09:45:00|6304.63|6304.63|6314.27|6314.27|6314.27|6314.27|6304.63|6304.63|0
1667296200000|2022-11-01 09:50:00|6314.19|6314.19|6310.14|6310.14|6314.43|6314.43|6307.45|6307.45|0
1667296500000|2022-11-01 09:55:00|6310.29|6310.29|6305.77|6305.77|6310.39|6310.39|6305.54|6305.54|0
1667296800000|2022-11-01 10:00:00|6306.03|6306.03|6305.75|6305.75|6308.17|6308.17|6303.74|6303.74|0
1667297100000|2022-11-01 10:05:00|6305.83|6305.83|6302.59|6302.59|6307.29|6307.29|6301.81|6301.81|0
1667297400000|2022-11-01 10:10:00|6302.46|6302.46|6303.07|6303.07|6307.23|6307.23|6302.46|6302.46|0
1667297700000|2022-11-01 10:15:00|6303.13|6303.13|6313.73|6313.73|6313.88|6313.88|6303.13|6303.13|0
1667298000000|2022-11-01 10:20:00|6313.76|6313.76|6316.65|6316.65|6318.14|6318.14|6313.76|6313.76|0
1667298300000|2022-11-01 10:25:00|6316.35|6316.35|6308.17|6308.17|6317.42|6317.42|6307.28|6307.28|0
1667298600000|2022-11-01 10:30:00|6307.95|6307.95|6314.52|6314.52|6314.6|6314.6|6302.25|6302.25|0
1667298900000|2022-11-01 10:35:00|6314.37|6314.37|6316.61|6316.61|6316.61|6316.61|6310.32|6310.32|0
1667299200000|2022-11-01 10:40:00|6316.42|6316.42|6314.96|6314.96|6323.46|6323.46|6314.96|6314.96|0
1667299500000|2022-11-01 10:45:00|6314.81|6314.81|6311.78|6311.78|6318.29|6318.29|6310.31|6310.31|0
1667299800000|2022-11-01 10:50:00|6312.18|6312.18|6310.31|6310.31|6314.41|6314.41|6309.49|6309.49|0
1667300100000|2022-11-01 10:55:00|6310.16|6310.16|6302.19|6302.19|6312.59|6312.59|6302.19|6302.19|0
1667300400000|2022-11-01 11:00:00|6302.09|6302.09|6305.88|6305.88|6306.04|6306.04|6302.09|6302.09|0
1667300700000|2022-11-01 11:05:00|6306.02|6306.02|6304.58|6304.58|6309.99|6309.99|6304.58|6304.58|0
1667301000000|2022-11-01 11:10:00|6304.45|6304.45|6309.33|6309.33|6311.28|6311.28|6302.22|6302.22|0
1667301300000|2022-11-01 11:15:00|6309.35|6309.35|6304.73|6304.73|6311.11|6311.11|6303.01|6303.01|0
1667301600000|2022-11-01 11:20:00|6304.76|6304.76|6302.69|6302.69|6306.74|6306.74|6301.39|6301.39|0
1667301900000|2022-11-01 11:25:00|6303.59|6303.59|6314.97|6314.97|6315.13|6315.13|6303.59|6303.59|0
1667302200000|2022-11-01 11:30:00|6315.01|6315.01|6313.93|6313.93|6321.62|6321.62|6313.93|6313.93|0
1667302500000|2022-11-01 11:35:00|6313.8|6313.8|6309.35|6309.35|6316.88|6316.88|6307.52|6307.52|0
1667302800000|2022-11-01 11:40:00|6309.26|6309.26|6305.9|6305.9|6309.87|6309.87|6303.3|6303.3|0
1667303100000|2022-11-01 11:45:00|6306.03|6306.03|6304|6304|6307.87|6307.87|6302.4|6302.4|0
1667303400000|2022-11-01 11:50:00|6303.85|6303.85|6296.98|6296.98|6303.85|6303.85|6294.03|6294.03|0
1667303700000|2022-11-01 11:55:00|6297.28|6297.28|6297.96|6297.96|6299|6299|6296.4|6296.4|0
1667304000000|2022-11-01 12:00:00|6297.88|6297.88|6287.89|6287.89|6298.48|6298.48|6285.89|6285.89|0
1667304300000|2022-11-01 12:05:00|6288.05|6288.05|6296.4|6296.4|6298.13|6298.13|6288.05|6288.05|0
1667304600000|2022-11-01 12:10:00|6296.32|6296.32|6296.75|6296.75|6297.89|6297.89|6295.01|6295.01|0
1667304900000|2022-11-01 12:15:00|6296.7|6296.7|6305.95|6305.95|6305.95|6305.95|6295.21|6295.21|0
1667305200000|2022-11-01 12:20:00|6306.55|6306.55|6306.96|6306.96|6316.45|6316.45|6305.24|6305.24|0
1667305500000|2022-11-01 12:25:00|6306.84|6306.84|6306.94|6306.94|6308.79|6308.79|6302.35|6302.35|0
1667305800000|2022-11-01 12:30:00|6307.01|6307.01|6307.22|6307.22|6308.56|6308.56|6305.34|6305.34|0
1667306100000|2022-11-01 12:35:00|6307.28|6307.28|6310.79|6310.79|6313.65|6313.65|6307.24|6307.24|0
1667306400000|2022-11-01 12:40:00|6310.76|6310.76|6310.33|6310.33|6313.38|6313.38|6309.85|6309.85|0
1667306700000|2022-11-01 12:45:00|6310.28|6310.28|6313.21|6313.21|6317.39|6317.39|6310.28|6310.28|0
1667307000000|2022-11-01 12:50:00|6313.23|6313.23|6308.16|6308.16|6314.13|6314.13|6307.88|6307.88|0
1667307300000|2022-11-01 12:55:00|6308.11|6308.11|6313.5|6313.5|6314.3|6314.3|6307.87|6307.87|0
1667307600000|2022-11-01 13:00:00|6313.43|6313.43|6321.28|6321.28|6327.91|6327.91|6312.55|6312.55|0
1667307900000|2022-11-01 13:05:00|6320.84|6320.84|6328.57|6328.57|6328.92|6328.92|6320.11|6320.11|0
1667308200000|2022-11-01 13:10:00|6330.36|6330.36|6328.78|6328.78|6331.92|6331.92|6327.9|6327.9|0
1667308500000|2022-11-01 13:15:00|6328.86|6328.86|6330.48|6330.48|6335.46|6335.46|6328.86|6328.86|0
1667308800000|2022-11-01 13:20:00|6331.39|6331.39|6324.11|6324.11|6331.39|6331.39|6324.11|6324.11|0
1667309100000|2022-11-01 13:25:00|6323.21|6323.21|6326.61|6326.61|6327.2|6327.2|6323.21|6323.21|0
1667309400000|2022-11-01 13:30:00|6326.8|6326.8|6322.99|6322.99|6333.71|6333.71|6320.25|6320.25|0
1667309700000|2022-11-01 13:35:00|6322.95|6322.95|6319.28|6319.28|6326.24|6326.24|6314.86|6314.86|0
1667310000000|2022-11-01 13:40:00|6319.36|6319.36|6314.72|6314.72|6319.66|6319.66|6310.32|6310.32|0
1667310300000|2022-11-01 13:45:00|6314.88|6314.88|6318.6|6318.6|6319.1|6319.1|6307.2|6307.2|0
1667310600000|2022-11-01 13:50:00|6318.41|6318.41|6312.59|6312.59|6322.65|6322.65|6311.11|6311.11|0
1667310900000|2022-11-01 13:55:00|6313.49|6313.49|6318.13|6318.13|6318.78|6318.78|6313.49|6313.49|0
1667311200000|2022-11-01 14:00:00|6316.43|6316.43|6285.67|6285.67|6316.43|6316.43|6283.78|6283.78|0
1667311500000|2022-11-01 14:05:00|6285.97|6285.97|6251.16|6251.16|6286.68|6286.68|6251.16|6251.16|0
1667311800000|2022-11-01 14:10:00|6250.26|6250.26|6249.67|6249.67|6256.88|6256.88|6243.87|6243.87|0
1667312100000|2022-11-01 14:15:00|6249.37|6249.37|6272.82|6272.82|6274.3|6274.3|6248.61|6248.61|0
1667312400000|2022-11-01 14:20:00|6272.68|6272.68|6273.07|6273.07|6281.01|6281.01|6267.06|6267.06|0
1667312700000|2022-11-01 14:25:00|6273.97|6273.97|6289.2|6289.2|6290.1|6290.1|6273.03|6273.03|0
1667313000000|2022-11-01 14:30:00|6289.41|6289.41|6286.13|6286.13|6290.94|6290.94|6285.45|6285.45|0
1667313300000|2022-11-01 14:35:00|6286.07|6286.07|6265.61|6265.61|6287.55|6287.55|6265.04|6265.04|0
1667313600000|2022-11-01 14:40:00|6265.04|6265.04|6262.36|6262.36|6266.63|6266.63|6259.33|6259.33|0
1667313900000|2022-11-01 14:45:00|6266.82|6266.82|6264.41|6264.41|6269.92|6269.92|6261.65|6261.65|0
1667314200000|2022-11-01 14:50:00|6264.44|6264.44|6273.39|6273.39|6273.39|6273.39|6264.44|6264.44|0
1667314500000|2022-11-01 14:55:00|6274.29|6274.29|6267.57|6267.57|6280.04|6280.04|6265.13|6265.13|0
1667314800000|2022-11-01 15:00:00|6266.67|6266.67|6274.51|6274.51|6276.49|6276.49|6265.37|6265.37|0
1667315100000|2022-11-01 15:05:00|6274.43|6274.43|6277.63|6277.63|6277.92|6277.92|6271.19|6271.19|0
1667315400000|2022-11-01 15:10:00|6277.69|6277.69|6279.05|6279.05|6279.86|6279.86|6276.57|6276.57|0
1667315700000|2022-11-01 15:15:00|6278.74|6278.74|6271.11|6271.11|6282.03|6282.03|6271.11|6271.11|0
1667316000000|2022-11-01 15:20:00|6271.05|6271.05|6269.42|6269.42|6274.19|6274.19|6266.79|6266.79|0
1667316300000|2022-11-01 15:25:00|6269.47|6269.47|6275.48|6275.48|6275.58|6275.58|6265.87|6265.87|0
1667316600000|2022-11-01 15:30:00|6275.41|6275.41|6275.87|6275.87|6279.23|6279.23|6273.24|6273.24|0
1667316900000|2022-11-01 15:35:00|6276.17|6276.17|6262.86|6262.86|6278.07|6278.07|6259.85|6259.85|0
1667317200000|2022-11-01 15:40:00|6263.76|6263.76|6268.41|6268.41|6270.97|6270.97|6263.76|6263.76|0
1667317500000|2022-11-01 15:45:00|6269.12|6269.12|6277.84|6277.84|6277.94|6277.94|6266.12|6266.12|0
1667317800000|2022-11-01 15:50:00|6276.94|6276.94|6281.86|6281.86|6283.15|6283.15|6275.88|6275.88|0
1667318100000|2022-11-01 15:55:00|6281.83|6281.83|6283.01|6283.01|6290|6290|6281.83|6281.83|0
1667318400000|2022-11-01 16:00:00|6282.95|6282.95|6274.36|6274.36|6283.02|6283.02|6272.04|6272.04|0
1667318700000|2022-11-01 16:05:00|6274.28|6274.28|6273.22|6273.22|6285.44|6285.44|6273.13|6273.13|0
1667319000000|2022-11-01 16:10:00|6273.25|6273.25|6276.2|6276.2|6277|6277|6270.7|6270.7|0
1667319300000|2022-11-01 16:15:00|6276.14|6276.14|6268.26|6268.26|6276.93|6276.93|6267.6|6267.6|0
1667319600000|2022-11-01 16:20:00|6268.34|6268.34|6267.03|6267.03|6271.45|6271.45|6265.58|6265.58|0
1667319900000|2022-11-01 16:25:00|6267.27|6267.27|6280.09|6280.09|6280.44|6280.44|6267.27|6267.27|0
1667376900000|2022-11-02 08:15:00|6297.45|6297.45|6298.36|6298.36|6303.47|6303.47|6292.1|6292.1|0
1667377200000|2022-11-02 08:20:00|6298.52|6298.52|6291.76|6291.76|6302.67|6302.67|6289.81|6289.81|0
1667377500000|2022-11-02 08:25:00|6291.99|6291.99|6291.05|6291.05|6303.02|6303.02|6291.05|6291.05|0
1667377800000|2022-11-02 08:30:00|6291.95|6291.95|6282.07|6282.07|6291.95|6291.95|6276.35|6276.35|0
1667378100000|2022-11-02 08:35:00|6282.02|6282.02|6279.37|6279.37|6285.58|6285.58|6275.59|6275.59|0
1667378400000|2022-11-02 08:40:00|6280.27|6280.27|6276.79|6276.79|6284|6284|6276.69|6276.69|0
1667378700000|2022-11-02 08:45:00|6276.76|6276.76|6270.96|6270.96|6278.99|6278.99|6270.39|6270.39|0
1667379000000|2022-11-02 08:50:00|6270.73|6270.73|6274.42|6274.42|6276.97|6276.97|6269.69|6269.69|0
1667379300000|2022-11-02 08:55:00|6276.22|6276.22|6284.73|6284.73|6285.04|6285.04|6274.62|6274.62|0
1667379600000|2022-11-02 09:00:00|6287.43|6287.43|6281.76|6281.76|6294.11|6294.11|6277.36|6277.36|0
1667379900000|2022-11-02 09:05:00|6281.84|6281.84|6283.69|6283.69|6289.1|6289.1|6281.84|6281.84|0
1667380200000|2022-11-02 09:10:00|6284.38|6284.38|6270.92|6270.92|6284.85|6284.85|6270.92|6270.92|0
1667380500000|2022-11-02 09:15:00|6270.68|6270.68|6270.78|6270.78|6272.04|6272.04|6266.97|6266.97|0
1667380800000|2022-11-02 09:20:00|6270.88|6270.88|6266.91|6266.91|6272.09|6272.09|6265.49|6265.49|0
1667381100000|2022-11-02 09:25:00|6267.21|6267.21|6269.74|6269.74|6270.94|6270.94|6266.81|6266.81|0
1667381400000|2022-11-02 09:30:00|6269.52|6269.52|6280.08|6280.08|6280.16|6280.16|6268.13|6268.13|0
1667381700000|2022-11-02 09:35:00|6280.12|6280.12|6272.4|6272.4|6282.52|6282.52|6271.28|6271.28|0
1667382000000|2022-11-02 09:40:00|6273.3|6273.3|6272.19|6272.19|6277.04|6277.04|6271.75|6271.75|0
1667382300000|2022-11-02 09:45:00|6272.05|6272.05|6273.98|6273.98|6276.8|6276.8|6271.78|6271.78|0
1667382600000|2022-11-02 09:50:00|6274.06|6274.06|6276.31|6276.31|6276.31|6276.31|6272.2|6272.2|0
1667382900000|2022-11-02 09:55:00|6276.13|6276.13|6276.15|6276.15|6276.86|6276.86|6270.91|6270.91|0
1667383200000|2022-11-02 10:00:00|6275.97|6275.97|6278.02|6278.02|6279.66|6279.66|6274.46|6274.46|0
1667383500000|2022-11-02 10:05:00|6278.41|6278.41|6278.69|6278.69|6280.04|6280.04|6276.2|6276.2|0
1667383800000|2022-11-02 10:10:00|6278.84|6278.84|6281.88|6281.88|6281.88|6281.88|6276.71|6276.71|0
1667384100000|2022-11-02 10:15:00|6282.78|6282.78|6289.33|6289.33|6290.13|6290.13|6282.78|6282.78|0
1667384400000|2022-11-02 10:20:00|6289.18|6289.18|6287.6|6287.6|6290.49|6290.49|6287.37|6287.37|0
1667384700000|2022-11-02 10:25:00|6287.97|6287.97|6287.37|6287.37|6288.39|6288.39|6284.71|6284.71|0
1667385000000|2022-11-02 10:30:00|6286.98|6286.98|6279.66|6279.66|6287.13|6287.13|6277.77|6277.77|0
1667385300000|2022-11-02 10:35:00|6279.96|6279.96|6282.74|6282.74|6284|6284|6279.96|6279.96|0
1667385600000|2022-11-02 10:40:00|6282.46|6282.46|6277.66|6277.66|6282.71|6282.71|6276.11|6276.11|0
1667385900000|2022-11-02 10:45:00|6277.58|6277.58|6276.47|6276.47|6279.65|6279.65|6276.1|6276.1|0
1667386200000|2022-11-02 10:50:00|6276.94|6276.94|6277.38|6277.38|6281.51|6281.51|6275.26|6275.26|0
1667386500000|2022-11-02 10:55:00|6277.56|6277.56|6287.2|6287.2|6287.2|6287.2|6277.5|6277.5|0
1667386800000|2022-11-02 11:00:00|6287.07|6287.07|6286.69|6286.69|6289.38|6289.38|6285.98|6285.98|0
1667387100000|2022-11-02 11:05:00|6287.07|6287.07|6286.02|6286.02|6288.21|6288.21|6285|6285|0
1667387400000|2022-11-02 11:10:00|6285.89|6285.89|6283.71|6283.71|6285.97|6285.97|6283.38|6283.38|0
1667387700000|2022-11-02 11:15:00|6283.67|6283.67|6284.74|6284.74|6288.48|6288.48|6283.67|6283.67|0
1667388000000|2022-11-02 11:20:00|6283.84|6283.84|6278.38|6278.38|6283.84|6283.84|6278.19|6278.19|0
1667388300000|2022-11-02 11:25:00|6278.19|6278.19|6276.21|6276.21|6278.19|6278.19|6275.25|6275.25|0
1667388600000|2022-11-02 11:30:00|6276.02|6276.02|6274.7|6274.7|6276.02|6276.02|6271.71|6271.71|0
1667388900000|2022-11-02 11:35:00|6274.89|6274.89|6286.2|6286.2|6286.2|6286.2|6274.89|6274.89|0
1667389200000|2022-11-02 11:40:00|6286.16|6286.16|6285.42|6285.42|6287.48|6287.48|6284.42|6284.42|0
1667389500000|2022-11-02 11:45:00|6285.68|6285.68|6286.86|6286.86|6288.43|6288.43|6283.81|6283.81|0
1667389800000|2022-11-02 11:50:00|6286.78|6286.78|6288.03|6288.03|6296.93|6296.93|6286.48|6286.48|0
1667390100000|2022-11-02 11:55:00|6287.73|6287.73|6288.32|6288.32|6289.57|6289.57|6287.28|6287.28|0
1667390400000|2022-11-02 12:00:00|6288.29|6288.29|6296.6|6296.6|6296.79|6296.79|6286.5|6286.5|0
1667390700000|2022-11-02 12:05:00|6296.49|6296.49|6298.49|6298.49|6299.91|6299.91|6294.02|6294.02|0
1667391000000|2022-11-02 12:10:00|6298.29|6298.29|6298.39|6298.39|6299.39|6299.39|6294.42|6294.42|0
1667391300000|2022-11-02 12:15:00|6298.11|6298.11|6298.27|6298.27|6299.25|6299.25|6281.97|6281.97|0
1667391600000|2022-11-02 12:20:00|6297.7|6297.7|6302.73|6302.73|6304.56|6304.56|6294.09|6294.09|0
1667391900000|2022-11-02 12:25:00|6303.12|6303.12|6303.65|6303.65|6304.5|6304.5|6301.1|6301.1|0
1667392200000|2022-11-02 12:30:00|6304.02|6304.02|6303.83|6303.83|6304.56|6304.56|6301.63|6301.63|0
1667392500000|2022-11-02 12:35:00|6303.8|6303.8|6301.63|6301.63|6303.84|6303.84|6300.91|6300.91|0
1667392800000|2022-11-02 12:40:00|6301.72|6301.72|6290.01|6290.01|6302.11|6302.11|6289.11|6289.11|0
1667393100000|2022-11-02 12:45:00|6289.85|6289.85|6287.19|6287.19|6290.7|6290.7|6283.01|6283.01|0
1667393400000|2022-11-02 12:50:00|6286.4|6286.4|6293.05|6293.05|6293.05|6293.05|6285.26|6285.26|0
1667393700000|2022-11-02 12:55:00|6293.95|6293.95|6293.32|6293.32|6293.95|6293.95|6290.24|6290.24|0
1667394000000|2022-11-02 13:00:00|6293.18|6293.18|6282|6282|6293.18|6293.18|6278.93|6278.93|0
1667394300000|2022-11-02 13:05:00|6281.76|6281.76|6282.01|6282.01|6282.01|6282.01|6279.13|6279.13|0
1667394600000|2022-11-02 13:10:00|6281.59|6281.59|6280.66|6280.66|6281.8|6281.8|6279.57|6279.57|0
1667394900000|2022-11-02 13:15:00|6279.76|6279.76|6285.03|6285.03|6285.03|6285.03|6279.76|6279.76|0
1667395200000|2022-11-02 13:20:00|6284.65|6284.65|6289.12|6289.12|6291.63|6291.63|6284.65|6284.65|0
1667395500000|2022-11-02 13:25:00|6289.31|6289.31|6284.06|6284.06|6290.52|6290.52|6284.06|6284.06|0
1667395800000|2022-11-02 13:30:00|6284.09|6284.09|6277.47|6277.47|6285.03|6285.03|6275.86|6275.86|0
1667396100000|2022-11-02 13:35:00|6277.09|6277.09|6285.78|6285.78|6287.39|6287.39|6275.35|6275.35|0
1667396400000|2022-11-02 13:40:00|6285.97|6285.97|6287.6|6287.6|6299.19|6299.19|6284.08|6284.08|0
1667396700000|2022-11-02 13:45:00|6287.16|6287.16|6286.52|6286.52|6291.6|6291.6|6283.87|6283.87|0
1667397000000|2022-11-02 13:50:00|6286.29|6286.29|6285.99|6285.99|6292.16|6292.16|6284.36|6284.36|0
1667397300000|2022-11-02 13:55:00|6285.84|6285.84|6280.85|6280.85|6285.84|6285.84|6278.23|6278.23|0
1667397600000|2022-11-02 14:00:00|6280.69|6280.69|6286.92|6286.92|6287.11|6287.11|6280.28|6280.28|0
1667397900000|2022-11-02 14:05:00|6286.99|6286.99|6286.23|6286.23|6288.46|6288.46|6282.13|6282.13|0
1667398200000|2022-11-02 14:10:00|6285.63|6285.63|6290.12|6290.12|6294.8|6294.8|6285.63|6285.63|0
1667398500000|2022-11-02 14:15:00|6290.16|6290.16|6284.28|6284.28|6290.29|6290.29|6283.23|6283.23|0
1667398800000|2022-11-02 14:20:00|6284.68|6284.68|6284.07|6284.07|6286.75|6286.75|6281.52|6281.52|0
1667399100000|2022-11-02 14:25:00|6283.48|6283.48|6281.8|6281.8|6286.75|6286.75|6279.09|6279.09|0
1667399400000|2022-11-02 14:30:00|6282.1|6282.1|6283.31|6283.31|6284.96|6284.96|6281.91|6281.91|0
1667399700000|2022-11-02 14:35:00|6283.16|6283.16|6288.14|6288.14|6291.13|6291.13|6282.96|6282.96|0
1667400000000|2022-11-02 14:40:00|6288.49|6288.49|6291.89|6291.89|6294.04|6294.04|6288.17|6288.17|0
1667400300000|2022-11-02 14:45:00|6291.7|6291.7|6293.97|6293.97|6294.91|6294.91|6291.7|6291.7|0
1667400600000|2022-11-02 14:50:00|6294.13|6294.13|6293.14|6293.14|6294.42|6294.42|6289.04|6289.04|0
1667400900000|2022-11-02 14:55:00|6293.29|6293.29|6298.3|6298.3|6303.85|6303.85|6293.2|6293.2|0
1667401200000|2022-11-02 15:00:00|6298.51|6298.51|6297.93|6297.93|6302.6|6302.6|6295.83|6295.83|0
1667401500000|2022-11-02 15:05:00|6297.86|6297.86|6294.98|6294.98|6304.03|6304.03|6294.68|6294.68|0
1667401800000|2022-11-02 15:10:00|6294.68|6294.68|6290.84|6290.84|6296.82|6296.82|6290.7|6290.7|0
1667402100000|2022-11-02 15:15:00|6290.81|6290.81|6293.19|6293.19|6294.41|6294.41|6286.55|6286.55|0
1667402400000|2022-11-02 15:20:00|6293.13|6293.13|6295.05|6295.05|6295.48|6295.48|6291|6291|0
1667402700000|2022-11-02 15:25:00|6295.13|6295.13|6290.89|6290.89|6295.13|6295.13|6289.5|6289.5|0
1667403000000|2022-11-02 15:30:00|6290.59|6290.59|6300.96|6300.96|6300.96|6300.96|6290.08|6290.08|0
1667403300000|2022-11-02 15:35:00|6300.77|6300.77|6299.27|6299.27|6306.36|6306.36|6299.27|6299.27|0
1667403600000|2022-11-02 15:40:00|6299.25|6299.25|6302.29|6302.29|6302.72|6302.72|6297.17|6297.17|0
1667403900000|2022-11-02 15:45:00|6302.35|6302.35|6303.23|6303.23|6303.47|6303.47|6300.13|6300.13|0
1667404200000|2022-11-02 15:50:00|6302.93|6302.93|6296.35|6296.35|6302.93|6302.93|6294.59|6294.59|0
1667404500000|2022-11-02 15:55:00|6296.28|6296.28|6291.83|6291.83|6296.28|6296.28|6289.63|6289.63|0
1667404800000|2022-11-02 16:00:00|6291.91|6291.91|6291.52|6291.52|6292.94|6292.94|6290.55|6290.55|0
1667405100000|2022-11-02 16:05:00|6291.67|6291.67|6289.81|6289.81|6293.5|6293.5|6287.95|6287.95|0
1667405400000|2022-11-02 16:10:00|6290.2|6290.2|6291.22|6291.22|6294.05|6294.05|6289.96|6289.96|0
1667405700000|2022-11-02 16:15:00|6291.18|6291.18|6285.11|6285.11|6291.62|6291.62|6285.11|6285.11|0
1667406000000|2022-11-02 16:20:00|6285.19|6285.19|6274.92|6274.92|6285.19|6285.19|6273.62|6273.62|0
1667406300000|2022-11-02 16:25:00|6275.66|6275.66|6288.65|6288.65|6288.65|6288.65|6274.57|6274.57|0
1667463300000|2022-11-03 08:15:00|6161.74|6161.74|6179.65|6179.65|6180.44|6180.44|6161.13|6161.13|0
1667463600000|2022-11-03 08:20:00|6179.94|6179.94|6161.03|6161.03|6182.83|6182.83|6159.67|6159.67|0
1667463900000|2022-11-03 08:25:00|6161.22|6161.22|6152.39|6152.39|6163.69|6163.69|6147|6147|0
1667464200000|2022-11-03 08:30:00|6152.24|6152.24|6132.02|6132.02|6152.24|6152.24|6129.5|6129.5|0
1667464500000|2022-11-03 08:35:00|6132.14|6132.14|6131.75|6131.75|6136.96|6136.96|6128.67|6128.67|0
1667464800000|2022-11-03 08:40:00|6132.31|6132.31|6156.67|6156.67|6156.67|6156.67|6132.31|6132.31|0
1667465100000|2022-11-03 08:45:00|6156.75|6156.75|6152.17|6152.17|6163.47|6163.47|6151.58|6151.58|0
1667465400000|2022-11-03 08:50:00|6152.34|6152.34|6148.63|6148.63|6152.34|6152.34|6143.4|6143.4|0
1667465700000|2022-11-03 08:55:00|6150.43|6150.43|6157.39|6157.39|6157.46|6157.46|6148.5|6148.5|0
1667466000000|2022-11-03 09:00:00|6157.2|6157.2|6171.71|6171.71|6175.97|6175.97|6156.81|6156.81|0
1667466300000|2022-11-03 09:05:00|6171.66|6171.66|6172.61|6172.61|6179.07|6179.07|6169.45|6169.45|0
1667466600000|2022-11-03 09:10:00|6172.45|6172.45|6167.75|6167.75|6173.2|6173.2|6164.54|6164.54|0
1667466900000|2022-11-03 09:15:00|6167.93|6167.93|6165.31|6165.31|6170.11|6170.11|6163.22|6163.22|0
1667467200000|2022-11-03 09:20:00|6165.15|6165.15|6169.69|6169.69|6169.88|6169.88|6160.62|6160.62|0
1667467500000|2022-11-03 09:25:00|6169.09|6169.09|6167.72|6167.72|6170.65|6170.65|6167.72|6167.72|0
1667467800000|2022-11-03 09:30:00|6167.51|6167.51|6170.95|6170.95|6171.22|6171.22|6166.54|6166.54|0
1667468100000|2022-11-03 09:35:00|6170.57|6170.57|6166.65|6166.65|6170.57|6170.57|6165.67|6165.67|0
1667468400000|2022-11-03 09:40:00|6167.06|6167.06|6161.12|6161.12|6170.7|6170.7|6161.12|6161.12|0
1667468700000|2022-11-03 09:45:00|6160.97|6160.97|6159.2|6159.2|6160.97|6160.97|6154.16|6154.16|0
1667469000000|2022-11-03 09:50:00|6159.15|6159.15|6156.27|6156.27|6159.15|6159.15|6155.37|6155.37|0
1667469300000|2022-11-03 09:55:00|6156.2|6156.2|6164.54|6164.54|6164.54|6164.54|6156.2|6156.2|0
1667469600000|2022-11-03 10:00:00|6165.57|6165.57|6168.58|6168.58|6168.58|6168.58|6165.57|6165.57|0
1667469900000|2022-11-03 10:05:00|6170.38|6170.38|6167.39|6167.39|6172.24|6172.24|6166.63|6166.63|0
1667470200000|2022-11-03 10:10:00|6167.62|6167.62|6170.08|6170.08|6171.58|6171.58|6167.62|6167.62|0
1667470500000|2022-11-03 10:15:00|6168.29|6168.29|6168.96|6168.96|6168.96|6168.96|6161.89|6161.89|0
1667470800000|2022-11-03 10:20:00|6169.01|6169.01|6172.07|6172.07|6173.41|6173.41|6169.01|6169.01|0
1667471100000|2022-11-03 10:25:00|6172.65|6172.65|6167.2|6167.2|6175.73|6175.73|6167.12|6167.12|0
1667471400000|2022-11-03 10:30:00|6167.34|6167.34|6161.43|6161.43|6169.14|6169.14|6160.96|6160.96|0
1667471700000|2022-11-03 10:35:00|6161.52|6161.52|6155.78|6155.78|6163.01|6163.01|6155.37|6155.37|0
1667472000000|2022-11-03 10:40:00|6155.5|6155.5|6153.26|6153.26|6155.95|6155.95|6153.26|6153.26|0
1667472300000|2022-11-03 10:45:00|6153.05|6153.05|6144.32|6144.32|6153.85|6153.85|6144.11|6144.11|0
1667472600000|2022-11-03 10:50:00|6144.62|6144.62|6140.62|6140.62|6145.2|6145.2|6140.62|6140.62|0
1667472900000|2022-11-03 10:55:00|6140.24|6140.24|6152.21|6152.21|6152.21|6152.21|6138.54|6138.54|0
1667473200000|2022-11-03 11:00:00|6155.81|6155.81|6155.45|6155.45|6157.5|6157.5|6151.28|6151.28|0
1667473500000|2022-11-03 11:05:00|6155.66|6155.66|6156.03|6156.03|6158.36|6158.36|6153.9|6153.9|0
1667473800000|2022-11-03 11:10:00|6157.83|6157.83|6155.31|6155.31|6157.83|6157.83|6152.74|6152.74|0
1667474100000|2022-11-03 11:15:00|6155.05|6155.05|6154.23|6154.23|6157.14|6157.14|6152.84|6152.84|0
1667474400000|2022-11-03 11:20:00|6154.42|6154.42|6141.24|6141.24|6157.71|6157.71|6140.21|6140.21|0
1667474700000|2022-11-03 11:25:00|6141.44|6141.44|6141.53|6141.53|6145.94|6145.94|6141.44|6141.44|0
1667475000000|2022-11-03 11:30:00|6141.72|6141.72|6145.84|6145.84|6148.32|6148.32|6141.18|6141.18|0
1667475300000|2022-11-03 11:35:00|6145.78|6145.78|6140.04|6140.04|6146.18|6146.18|6139.15|6139.15|0
1667475600000|2022-11-03 11:40:00|6140.12|6140.12|6135.69|6135.69|6140.12|6140.12|6135.35|6135.35|0
1667475900000|2022-11-03 11:45:00|6135.92|6135.92|6137.35|6137.35|6140.59|6140.59|6135.2|6135.2|0
1667476200000|2022-11-03 11:50:00|6138.25|6138.25|6142.14|6142.14|6142.14|6142.14|6137.1|6137.1|0
1667476500000|2022-11-03 11:55:00|6141.75|6141.75|6139.17|6139.17|6143.26|6143.26|6139.17|6139.17|0
1667476800000|2022-11-03 12:00:00|6138.52|6138.52|6165.99|6165.99|6172|6172|6129.35|6129.35|0
1667477100000|2022-11-03 12:05:00|6166.59|6166.59|6173.37|6173.37|6194.19|6194.19|6166.59|6166.59|0
1667477400000|2022-11-03 12:10:00|6172.8|6172.8|6152.75|6152.75|6173.13|6173.13|6151.64|6151.64|0
1667477700000|2022-11-03 12:15:00|6153.5|6153.5|6152.49|6152.49|6155.54|6155.54|6151.49|6151.49|0
1667478000000|2022-11-03 12:20:00|6152.72|6152.72|6161.25|6161.25|6161.43|6161.43|6149.27|6149.27|0
1667478300000|2022-11-03 12:25:00|6161.7|6161.7|6154.49|6154.49|6161.74|6161.74|6153.89|6153.89|0
1667478600000|2022-11-03 12:30:00|6154.23|6154.23|6144.92|6144.92|6154.23|6154.23|6139.37|6139.37|0
1667478900000|2022-11-03 12:35:00|6145.88|6145.88|6122.33|6122.33|6148.27|6148.27|6122.01|6122.01|0
1667479200000|2022-11-03 12:40:00|6122.9|6122.9|6127.71|6127.71|6134.38|6134.38|6122.5|6122.5|0
1667479500000|2022-11-03 12:45:00|6127.14|6127.14|6123.69|6123.69|6127.14|6127.14|6120.9|6120.9|0
1667479800000|2022-11-03 12:50:00|6123.92|6123.92|6127.95|6127.95|6132.12|6132.12|6123.87|6123.87|0
1667480100000|2022-11-03 12:55:00|6128.25|6128.25|6130.66|6130.66|6132.33|6132.33|6128.25|6128.25|0
1667480400000|2022-11-03 13:00:00|6131.33|6131.33|6123.88|6123.88|6132.6|6132.6|6123.76|6123.76|0
1667480700000|2022-11-03 13:05:00|6124.19|6124.19|6128.69|6128.69|6128.69|6128.69|6123.73|6123.73|0
1667481000000|2022-11-03 13:10:00|6128.87|6128.87|6137.13|6137.13|6138.02|6138.02|6126.01|6126.01|0
1667481300000|2022-11-03 13:15:00|6137.16|6137.16|6135.05|6135.05|6141.26|6141.26|6133.15|6133.15|0
1667481600000|2022-11-03 13:20:00|6135.85|6135.85|6142.95|6142.95|6142.95|6142.95|6133.27|6133.27|0
1667481900000|2022-11-03 13:25:00|6142.66|6142.66|6141.31|6141.31|6145.82|6145.82|6140.24|6140.24|0
1667482200000|2022-11-03 13:30:00|6141.12|6141.12|6161.98|6161.98|6165.44|6165.44|6139.33|6139.33|0
1667482500000|2022-11-03 13:35:00|6161.79|6161.79|6162.27|6162.27|6165.02|6165.02|6156.73|6156.73|0
1667482800000|2022-11-03 13:40:00|6162.35|6162.35|6167.52|6167.52|6172.67|6172.67|6162.35|6162.35|0
1667483100000|2022-11-03 13:45:00|6166.06|6166.06|6150.31|6150.31|6166.06|6166.06|6149.9|6149.9|0
1667483400000|2022-11-03 13:50:00|6149.98|6149.98|6131.75|6131.75|6150.52|6150.52|6130.48|6130.48|0
1667483700000|2022-11-03 13:55:00|6131.7|6131.7|6125.23|6125.23|6134.47|6134.47|6124.9|6124.9|0
1667484000000|2022-11-03 14:00:00|6125.8|6125.8|6143.81|6143.81|6144.6|6144.6|6123.22|6123.22|0
1667484300000|2022-11-03 14:05:00|6143.84|6143.84|6148.61|6148.61|6151.43|6151.43|6138.39|6138.39|0
1667484600000|2022-11-03 14:10:00|6148.69|6148.69|6166.16|6166.16|6166.16|6166.16|6145.93|6145.93|0
1667484900000|2022-11-03 14:15:00|6166.41|6166.41|6163.53|6163.53|6173.45|6173.45|6160.83|6160.83|0
1667485200000|2022-11-03 14:20:00|6163.29|6163.29|6162.3|6162.3|6168.03|6168.03|6158.35|6158.35|0
1667485500000|2022-11-03 14:25:00|6162.43|6162.43|6171.07|6171.07|6173.76|6173.76|6160.46|6160.46|0
1667485800000|2022-11-03 14:30:00|6170.98|6170.98|6160.96|6160.96|6171.28|6171.28|6160.96|6160.96|0
1667486100000|2022-11-03 14:35:00|6161.04|6161.04|6177.16|6177.16|6180.77|6180.77|6161.04|6161.04|0
1667486400000|2022-11-03 14:40:00|6177.39|6177.39|6197.41|6197.41|6198.32|6198.32|6176.65|6176.65|0
1667486700000|2022-11-03 14:45:00|6197.51|6197.51|6210.96|6210.96|6210.96|6210.96|6197.29|6197.29|0
1667487000000|2022-11-03 14:50:00|6210.83|6210.83|6218.77|6218.77|6220.6|6220.6|6209.07|6209.07|0
1667487300000|2022-11-03 14:55:00|6218.62|6218.62|6218.15|6218.15|6226.16|6226.16|6217.38|6217.38|0
1667487600000|2022-11-03 15:00:00|6217.96|6217.96|6220.2|6220.2|6223.51|6223.51|6216.17|6216.17|0
1667487900000|2022-11-03 15:05:00|6220.5|6220.5|6229.73|6229.73|6231.16|6231.16|6219.36|6219.36|0
1667488200000|2022-11-03 15:10:00|6229.8|6229.8|6215.53|6215.53|6236.26|6236.26|6215.53|6215.53|0
1667488500000|2022-11-03 15:15:00|6215.21|6215.21|6214.26|6214.26|6215.93|6215.93|6205.8|6205.8|0
1667488800000|2022-11-03 15:20:00|6214.43|6214.43|6216.72|6216.72|6223.26|6223.26|6214.43|6214.43|0
1667489100000|2022-11-03 15:25:00|6216.63|6216.63|6207.2|6207.2|6220.71|6220.71|6206.9|6206.9|0
1667489400000|2022-11-03 15:30:00|6207.39|6207.39|6198.67|6198.67|6209.37|6209.37|6198.67|6198.67|0
1667489700000|2022-11-03 15:35:00|6199.57|6199.57|6210.05|6210.05|6213.89|6213.89|6199.57|6199.57|0
1667490000000|2022-11-03 15:40:00|6210.2|6210.2|6206.37|6206.37|6210.74|6210.74|6206.37|6206.37|0
1667490300000|2022-11-03 15:45:00|6206.3|6206.3|6196.76|6196.76|6209.86|6209.86|6196.37|6196.37|0
1667490600000|2022-11-03 15:50:00|6196.74|6196.74|6190.78|6190.78|6196.74|6196.74|6190.41|6190.41|0
1667490900000|2022-11-03 15:55:00|6190.71|6190.71|6185.61|6185.61|6190.71|6190.71|6183.67|6183.67|0
1667491200000|2022-11-03 16:00:00|6186.51|6186.51|6185.19|6185.19|6187.84|6187.84|6179.45|6179.45|0
1667491500000|2022-11-03 16:05:00|6185.51|6185.51|6180.83|6180.83|6188.42|6188.42|6179.97|6179.97|0
1667491800000|2022-11-03 16:10:00|6180.61|6180.61|6181.28|6181.28|6181.65|6181.65|6177.13|6177.13|0
1667492100000|2022-11-03 16:15:00|6181.39|6181.39|6192.02|6192.02|6192.24|6192.24|6179.4|6179.4|0
1667492400000|2022-11-03 16:20:00|6191.94|6191.94|6190.21|6190.21|6192.75|6192.75|6186.57|6186.57|0
1667492700000|2022-11-03 16:25:00|6190.37|6190.37|6201|6201|6201.41|6201.41|6188.86|6188.86|0
1667549700000|2022-11-04 08:15:00|6247.02|6247.02|6230.14|6230.14|6247.02|6247.02|6222.93|6222.93|0
1667550000000|2022-11-04 08:20:00|6230.53|6230.53|6234.78|6234.78|6237.32|6237.32|6222.3|6222.3|0
1667550300000|2022-11-04 08:25:00|6234.99|6234.99|6228.18|6228.18|6234.99|6234.99|6215.09|6215.09|0
1667550600000|2022-11-04 08:30:00|6228.08|6228.08|6220.67|6220.67|6229.13|6229.13|6219.93|6219.93|0
1667550900000|2022-11-04 08:35:00|6221.04|6221.04|6222.94|6222.94|6222.94|6222.94|6219.1|6219.1|0
1667551200000|2022-11-04 08:40:00|6223.24|6223.24|6234.27|6234.27|6234.27|6234.27|6223.02|6223.02|0
1667551500000|2022-11-04 08:45:00|6234.6|6234.6|6225.4|6225.4|6235.1|6235.1|6225.4|6225.4|0
1667551800000|2022-11-04 08:50:00|6225.16|6225.16|6211.19|6211.19|6225.16|6225.16|6208.23|6208.23|0
1667552100000|2022-11-04 08:55:00|6211.11|6211.11|6219.89|6219.89|6225.07|6225.07|6210.36|6210.36|0
1667552400000|2022-11-04 09:00:00|6220|6220|6227.58|6227.58|6228.54|6228.54|6219.72|6219.72|0
1667552700000|2022-11-04 09:05:00|6227.39|6227.39|6224.93|6224.93|6229.07|6229.07|6224.39|6224.39|0
1667553000000|2022-11-04 09:10:00|6224.63|6224.63|6227.57|6227.57|6227.57|6227.57|6222.02|6222.02|0
1667553300000|2022-11-04 09:15:00|6228.09|6228.09|6250.09|6250.09|6256.17|6256.17|6228.09|6228.09|0
1667553600000|2022-11-04 09:20:00|6250.16|6250.16|6242.87|6242.87|6253.01|6253.01|6241.53|6241.53|0
1667553900000|2022-11-04 09:25:00|6243.76|6243.76|6235.2|6235.2|6245.12|6245.12|6235|6235|0
1667554200000|2022-11-04 09:30:00|6234.21|6234.21|6240.01|6240.01|6240.01|6240.01|6232.21|6232.21|0
1667554500000|2022-11-04 09:35:00|6240.31|6240.31|6235.06|6235.06|6241.81|6241.81|6231.75|6231.75|0
1667554800000|2022-11-04 09:40:00|6235.16|6235.16|6240.39|6240.39|6240.39|6240.39|6235.16|6235.16|0
1667555100000|2022-11-04 09:45:00|6240.77|6240.77|6239.8|6239.8|6240.79|6240.79|6238.54|6238.54|0
1667555400000|2022-11-04 09:50:00|6240.67|6240.67|6239.37|6239.37|6246.34|6246.34|6238.44|6238.44|0
1667555700000|2022-11-04 09:55:00|6239.31|6239.31|6242.54|6242.54|6245.38|6245.38|6239.3|6239.3|0
1667556000000|2022-11-04 10:00:00|6242.55|6242.55|6256.34|6256.34|6256.89|6256.89|6241.8|6241.8|0
1667556300000|2022-11-04 10:05:00|6255.88|6255.88|6247.58|6247.58|6256.19|6256.19|6246.4|6246.4|0
1667556600000|2022-11-04 10:10:00|6248.48|6248.48|6247.98|6247.98|6248.48|6248.48|6243.27|6243.27|0
1667556900000|2022-11-04 10:15:00|6248.05|6248.05|6260.31|6260.31|6260.31|6260.31|6247.79|6247.79|0
1667557200000|2022-11-04 10:20:00|6260.52|6260.52|6271.74|6271.74|6271.74|6271.74|6260.52|6260.52|0
1667557500000|2022-11-04 10:25:00|6271.83|6271.83|6283.73|6283.73|6283.73|6283.73|6271.83|6271.83|0
1667557800000|2022-11-04 10:30:00|6283.88|6283.88|6302.64|6302.64|6303.44|6303.44|6283.88|6283.88|0
1667558100000|2022-11-04 10:35:00|6303.04|6303.04|6296.89|6296.89|6310.48|6310.48|6296.89|6296.89|0
1667558400000|2022-11-04 10:40:00|6296.7|6296.7|6287.55|6287.55|6296.7|6296.7|6284.65|6284.65|0
1667558700000|2022-11-04 10:45:00|6287.88|6287.88|6285.28|6285.28|6288.98|6288.98|6285.28|6285.28|0
1667559000000|2022-11-04 10:50:00|6285.65|6285.65|6289.13|6289.13|6290.49|6290.49|6285.65|6285.65|0
1667559300000|2022-11-04 10:55:00|6288.55|6288.55|6289.91|6289.91|6290.65|6290.65|6286.38|6286.38|0
1667559600000|2022-11-04 11:00:00|6289.16|6289.16|6291.09|6291.09|6342.07|6342.07|6282.17|6282.17|0
1667559900000|2022-11-04 11:05:00|6290.49|6290.49|6282.91|6282.91|6302.81|6302.81|6273.43|6273.43|0
1667560200000|2022-11-04 11:10:00|6283.1|6283.1|6281.44|6281.44|6287.58|6287.58|6280.47|6280.47|0
1667560500000|2022-11-04 11:15:00|6282.33|6282.33|6280.65|6280.65|6285.34|6285.34|6277.05|6277.05|0
1667560800000|2022-11-04 11:20:00|6280.35|6280.35|6247.39|6247.39|6280.35|6280.35|6247.31|6247.31|0
1667561100000|2022-11-04 11:25:00|6247.52|6247.52|6243.57|6243.57|6247.52|6247.52|6242.64|6242.64|0
1667561400000|2022-11-04 11:30:00|6243.6|6243.6|6256.71|6256.71|6256.71|6256.71|6243.6|6243.6|0
1667561700000|2022-11-04 11:35:00|6254.91|6254.91|6234.32|6234.32|6255.33|6255.33|6231.62|6231.62|0
1667562000000|2022-11-04 11:40:00|6234.19|6234.19|6232.41|6232.41|6234.19|6234.19|6227.9|6227.9|0
1667562300000|2022-11-04 11:45:00|6233.31|6233.31|6246.99|6246.99|6246.99|6246.99|6233.31|6233.31|0
1667562600000|2022-11-04 11:50:00|6247.17|6247.17|6249.85|6249.85|6256.75|6256.75|6246.73|6246.73|0
1667562900000|2022-11-04 11:55:00|6250.08|6250.08|6255.52|6255.52|6258.33|6258.33|6249.44|6249.44|0
1667563200000|2022-11-04 12:00:00|6255.78|6255.78|6254.77|6254.77|6258.45|6258.45|6252.49|6252.49|0
1667563500000|2022-11-04 12:05:00|6255.14|6255.14|6258.14|6258.14|6258.17|6258.17|6250.1|6250.1|0
1667563800000|2022-11-04 12:10:00|6258.06|6258.06|6249.45|6249.45|6258.06|6258.06|6249.32|6249.32|0
1667564100000|2022-11-04 12:15:00|6249.5|6249.5|6244.56|6244.56|6250.4|6250.4|6244.43|6244.43|0
1667564400000|2022-11-04 12:20:00|6243.66|6243.66|6243.71|6243.71|6246.45|6246.45|6242.1|6242.1|0
1667564700000|2022-11-04 12:25:00|6244.28|6244.28|6237.58|6237.58|6244.66|6244.66|6237.53|6237.53|0
1667565000000|2022-11-04 12:30:00|6236.79|6236.79|6227.54|6227.54|6236.79|6236.79|6208.15|6208.15|0
1667565300000|2022-11-04 12:35:00|6227.6|6227.6|6245.64|6245.64|6258.93|6258.93|6227.6|6227.6|0
1667565600000|2022-11-04 12:40:00|6246.02|6246.02|6234.81|6234.81|6247|6247|6233.24|6233.24|0
1667565900000|2022-11-04 12:45:00|6236.09|6236.09|6234.87|6234.87|6247.48|6247.48|6234.87|6234.87|0
1667566200000|2022-11-04 12:50:00|6233.97|6233.97|6235.47|6235.47|6238.22|6238.22|6232.68|6232.68|0
1667566500000|2022-11-04 12:55:00|6236.03|6236.03|6243.31|6243.31|6243.62|6243.62|6230.66|6230.66|0
1667566800000|2022-11-04 13:00:00|6243.5|6243.5|6249.25|6249.25|6249.25|6249.25|6242.96|6242.96|0
1667567100000|2022-11-04 13:05:00|6249.28|6249.28|6245.79|6245.79|6249.52|6249.52|6244.61|6244.61|0
1667567400000|2022-11-04 13:10:00|6245.73|6245.73|6248.04|6248.04|6250.93|6250.93|6243.25|6243.25|0
1667567700000|2022-11-04 13:15:00|6248.93|6248.93|6255.42|6255.42|6258.39|6258.39|6248.93|6248.93|0
1667568000000|2022-11-04 13:20:00|6255.04|6255.04|6261.99|6261.99|6262.29|6262.29|6254.98|6254.98|0
1667568300000|2022-11-04 13:25:00|6262.89|6262.89|6266.18|6266.18|6269.86|6269.86|6262.89|6262.89|0
1667568600000|2022-11-04 13:30:00|6265.99|6265.99|6271.18|6271.18|6279.44|6279.44|6264.54|6264.54|0
1667568900000|2022-11-04 13:35:00|6272.08|6272.08|6266.6|6266.6|6278.44|6278.44|6265.05|6265.05|0
1667569200000|2022-11-04 13:40:00|6266.37|6266.37|6249.54|6249.54|6266.56|6266.56|6248.39|6248.39|0
1667569500000|2022-11-04 13:45:00|6246.84|6246.84|6255.37|6255.37|6258.96|6258.96|6246.58|6246.58|0
1667569800000|2022-11-04 13:50:00|6255.56|6255.56|6264.88|6264.88|6265.32|6265.32|6250.58|6250.58|0
1667570100000|2022-11-04 13:55:00|6264.82|6264.82|6287.58|6287.58|6287.58|6287.58|6263.76|6263.76|0
1667570400000|2022-11-04 14:00:00|6288.48|6288.48|6278.14|6278.14|6290.83|6290.83|6276.71|6276.71|0
1667570700000|2022-11-04 14:05:00|6278.33|6278.33|6276.99|6276.99|6284.93|6284.93|6273.52|6273.52|0
1667571000000|2022-11-04 14:10:00|6277.14|6277.14|6284.31|6284.31|6284.31|6284.31|6275.4|6275.4|0
1667571300000|2022-11-04 14:15:00|6283.99|6283.99|6287.63|6287.63|6287.75|6287.75|6283.99|6283.99|0
1667571600000|2022-11-04 14:20:00|6287.71|6287.71|6303.55|6303.55|6305.05|6305.05|6287.71|6287.71|0
1667571900000|2022-11-04 14:25:00|6303.77|6303.77|6303.89|6303.89|6310.41|6310.41|6303.24|6303.24|0
1667572200000|2022-11-04 14:30:00|6304.08|6304.08|6315.12|6315.12|6318.19|6318.19|6301.88|6301.88|0
1667572500000|2022-11-04 14:35:00|6315.34|6315.34|6316.27|6316.27|6320.15|6320.15|6313.72|6313.72|0
1667572800000|2022-11-04 14:40:00|6315.37|6315.37|6312.52|6312.52|6317.87|6317.87|6308.39|6308.39|0
1667573100000|2022-11-04 14:45:00|6312.66|6312.66|6306.13|6306.13|6313.38|6313.38|6302.43|6302.43|0
1667573400000|2022-11-04 14:50:00|6305.87|6305.87|6310.56|6310.56|6351.31|6351.31|6294.85|6294.85|0
1667573700000|2022-11-04 14:55:00|6310.35|6310.35|6308.07|6308.07|6332.08|6332.08|6305.44|6305.44|0
1667574000000|2022-11-04 15:00:00|6309.41|6309.41|6312.33|6312.33|6319.61|6319.61|6309.41|6309.41|0
1667574300000|2022-11-04 15:05:00|6312.46|6312.46|6296.09|6296.09|6312.9|6312.9|6292.75|6292.75|0
1667574600000|2022-11-04 15:10:00|6296.22|6296.22|6288.85|6288.85|6296.22|6296.22|6288.21|6288.21|0
1667574900000|2022-11-04 15:15:00|6288.98|6288.98|6284.17|6284.17|6291.8|6291.8|6284.17|6284.17|0
1667575200000|2022-11-04 15:20:00|6283.79|6283.79|6288.07|6288.07|6290.61|6290.61|6281.12|6281.12|0
1667575500000|2022-11-04 15:25:00|6288.26|6288.26|6267.32|6267.32|6288.26|6288.26|6267.32|6267.32|0
1667575800000|2022-11-04 15:30:00|6267.51|6267.51|6272.38|6272.38|6273.09|6273.09|6267.51|6267.51|0
1667576100000|2022-11-04 15:35:00|6272.62|6272.62|6271.04|6271.04|6280.87|6280.87|6271.04|6271.04|0
1667576400000|2022-11-04 15:40:00|6270.58|6270.58|6256.48|6256.48|6270.58|6270.58|6255.16|6255.16|0
1667576700000|2022-11-04 15:45:00|6256.67|6256.67|6266.15|6266.15|6267.41|6267.41|6256.67|6256.67|0
1667577000000|2022-11-04 15:50:00|6265.96|6265.96|6254.23|6254.23|6266.05|6266.05|6248.73|6248.73|0
1667577300000|2022-11-04 15:55:00|6254.44|6254.44|6252.06|6252.06|6256.56|6256.56|6249.31|6249.31|0
1667577600000|2022-11-04 16:00:00|6252.25|6252.25|6250.53|6250.53|6260.21|6260.21|6247.98|6247.98|0
1667577900000|2022-11-04 16:05:00|6249.63|6249.63|6265.59|6265.59|6265.59|6265.59|6247.24|6247.24|0
1667578200000|2022-11-04 16:10:00|6266.49|6266.49|6263.51|6263.51|6269.35|6269.35|6261.33|6261.33|0
1667578500000|2022-11-04 16:15:00|6263.7|6263.7|6287.65|6287.65|6288.24|6288.24|6263.51|6263.51|0
1667578800000|2022-11-04 16:20:00|6287.72|6287.72|6287.4|6287.4|6291.66|6291.66|6286.34|6286.34|0
1667579100000|2022-11-04 16:25:00|6287.45|6287.45|6317.11|6317.11|6318.05|6318.05|6285.54|6285.54|0
1667808900000|2022-11-07 08:15:00|6401.46|6401.46|6417.85|6417.85|6421.47|6421.47|6398.6|6398.6|0
1667809200000|2022-11-07 08:20:00|6418.75|6418.75|6409.07|6409.07|6419.93|6419.93|6407.73|6407.73|0
1667809500000|2022-11-07 08:25:00|6408.26|6408.26|6444.09|6444.09|6445.06|6445.06|6399.92|6399.92|0
1667809800000|2022-11-07 08:30:00|6440.49|6440.49|6459.83|6459.83|6459.93|6459.93|6437.16|6437.16|0
1667810100000|2022-11-07 08:35:00|6460.3|6460.3|6449.47|6449.47|6463.4|6463.4|6444.94|6444.94|0
1667810400000|2022-11-07 08:40:00|6449.56|6449.56|6454.86|6454.86|6455.79|6455.79|6448.86|6448.86|0
1667810700000|2022-11-07 08:45:00|6455.02|6455.02|6451.37|6451.37|6455.88|6455.88|6440.73|6440.73|0
1667811000000|2022-11-07 08:50:00|6449.19|6449.19|6457.85|6457.85|6458.61|6458.61|6443.56|6443.56|0
1667811300000|2022-11-07 08:55:00|6457.7|6457.7|6460.48|6460.48|6462.27|6462.27|6451.68|6451.68|0
1667811600000|2022-11-07 09:00:00|6461.38|6461.38|6475.64|6475.64|6475.94|6475.94|6460.74|6460.74|0
1667811900000|2022-11-07 09:05:00|6475.8|6475.8|6476.41|6476.41|6480.77|6480.77|6473.14|6473.14|0
1667812200000|2022-11-07 09:10:00|6476.25|6476.25|6469.6|6469.6|6479.23|6479.23|6467.93|6467.93|0
1667812500000|2022-11-07 09:15:00|6469.54|6469.54|6461.79|6461.79|6472.02|6472.02|6461.79|6461.79|0
1667812800000|2022-11-07 09:20:00|6462.15|6462.15|6453.7|6453.7|6462.67|6462.67|6453.7|6453.7|0
1667813100000|2022-11-07 09:25:00|6453.12|6453.12|6444.55|6444.55|6453.12|6453.12|6438.48|6438.48|0
1667813400000|2022-11-07 09:30:00|6444.36|6444.36|6438.56|6438.56|6444.59|6444.59|6436.54|6436.54|0
1667813700000|2022-11-07 09:35:00|6438.25|6438.25|6434.58|6434.58|6438.32|6438.32|6431.04|6431.04|0
1667814000000|2022-11-07 09:40:00|6434.32|6434.32|6439.78|6439.78|6440.34|6440.34|6434.12|6434.12|0
1667814300000|2022-11-07 09:45:00|6439.6|6439.6|6444.68|6444.68|6445.74|6445.74|6438.55|6438.55|0
1667814600000|2022-11-07 09:50:00|6444.72|6444.72|6454.91|6454.91|6456.46|6456.46|6444.72|6444.72|0
1667814900000|2022-11-07 09:55:00|6455.04|6455.04|6448.75|6448.75|6455.14|6455.14|6445.7|6445.7|0
1667815200000|2022-11-07 10:00:00|6449.64|6449.64|6446.22|6446.22|6454.92|6454.92|6446.15|6446.15|0
1667815500000|2022-11-07 10:05:00|6446.41|6446.41|6446.53|6446.53|6447.37|6447.37|6439.99|6439.99|0
1667815800000|2022-11-07 10:10:00|6446.68|6446.68|6442.44|6442.44|6448.63|6448.63|6442.25|6442.25|0
1667816100000|2022-11-07 10:15:00|6442.59|6442.59|6448.2|6448.2|6450.25|6450.25|6440.78|6440.78|0
1667816400000|2022-11-07 10:20:00|6448.15|6448.15|6454.5|6454.5|6455.26|6455.26|6448.08|6448.08|0
1667816700000|2022-11-07 10:25:00|6454.09|6454.09|6457.66|6457.66|6463.58|6463.58|6453.37|6453.37|0
1667817000000|2022-11-07 10:30:00|6459.46|6459.46|6463.94|6463.94|6464.99|6464.99|6459.46|6459.46|0
1667817300000|2022-11-07 10:35:00|6463.73|6463.73|6452.41|6452.41|6464.08|6464.08|6452.41|6452.41|0
1667817600000|2022-11-07 10:40:00|6453.31|6453.31|6449.55|6449.55|6454.95|6454.95|6449.55|6449.55|0
1667817900000|2022-11-07 10:45:00|6449.63|6449.63|6450.9|6450.9|6451.67|6451.67|6448.19|6448.19|0
1667818200000|2022-11-07 10:50:00|6450.67|6450.67|6453.28|6453.28|6453.34|6453.34|6445.33|6445.33|0
1667818500000|2022-11-07 10:55:00|6453.43|6453.43|6443.99|6443.99|6453.74|6453.74|6443.99|6443.99|0
1667818800000|2022-11-07 11:00:00|6443.68|6443.68|6453.15|6453.15|6453.15|6453.15|6442.61|6442.61|0
1667819100000|2022-11-07 11:05:00|6453.07|6453.07|6439.24|6439.24|6453.07|6453.07|6439.24|6439.24|0
1667819400000|2022-11-07 11:10:00|6438.68|6438.68|6429.72|6429.72|6439.04|6439.04|6427.29|6427.29|0
1667819700000|2022-11-07 11:15:00|6429.65|6429.65|6429.17|6429.17|6433.35|6433.35|6429.17|6429.17|0
1667820000000|2022-11-07 11:20:00|6429.1|6429.1|6423.12|6423.12|6429.51|6429.51|6423.12|6423.12|0
1667820300000|2022-11-07 11:25:00|6422.79|6422.79|6427.65|6427.65|6431.33|6431.33|6422.71|6422.71|0
1667820600000|2022-11-07 11:30:00|6427.34|6427.34|6427.5|6427.5|6428.41|6428.41|6425.69|6425.69|0
1667820900000|2022-11-07 11:35:00|6427.57|6427.57|6420.43|6420.43|6429.01|6429.01|6420.43|6420.43|0
1667821200000|2022-11-07 11:40:00|6419.87|6419.87|6421.01|6421.01|6423.33|6423.33|6413.26|6413.26|0
1667821500000|2022-11-07 11:45:00|6420.87|6420.87|6426.95|6426.95|6427.36|6427.36|6420.6|6420.6|0
1667821800000|2022-11-07 11:50:00|6426.76|6426.76|6431.36|6431.36|6431.36|6431.36|6424.37|6424.37|0
1667822100000|2022-11-07 11:55:00|6431.33|6431.33|6435.27|6435.27|6435.51|6435.51|6430.24|6430.24|0
1667822400000|2022-11-07 12:00:00|6435.24|6435.24|6429.6|6429.6|6435.3|6435.3|6429.44|6429.44|0
1667822700000|2022-11-07 12:05:00|6429.75|6429.75|6432.91|6432.91|6432.91|6432.91|6429.56|6429.56|0
1667823000000|2022-11-07 12:10:00|6432.84|6432.84|6435.71|6435.71|6436.72|6436.72|6432.59|6432.59|0
1667823300000|2022-11-07 12:15:00|6435.61|6435.61|6431.61|6431.61|6435.61|6435.61|6431.61|6431.61|0
1667823600000|2022-11-07 12:20:00|6431.54|6431.54|6435.84|6435.84|6438.19|6438.19|6431.54|6431.54|0
1667823900000|2022-11-07 12:25:00|6435.81|6435.81|6447.94|6447.94|6447.94|6447.94|6435.81|6435.81|0
1667824200000|2022-11-07 12:30:00|6448.32|6448.32|6447.11|6447.11|6450.04|6450.04|6447.11|6447.11|0
1667824500000|2022-11-07 12:35:00|6446.99|6446.99|6444.76|6444.76|6448.55|6448.55|6444.19|6444.19|0
1667824800000|2022-11-07 12:40:00|6444.84|6444.84|6441.79|6441.79|6445.25|6445.25|6441.19|6441.19|0
1667825100000|2022-11-07 12:45:00|6441.87|6441.87|6438.96|6438.96|6443.3|6443.3|6436.68|6436.68|0
1667825400000|2022-11-07 12:50:00|6438.81|6438.81|6439|6439|6441.8|6441.8|6437.68|6437.68|0
1667825700000|2022-11-07 12:55:00|6438.97|6438.97|6445.5|6445.5|6445.57|6445.57|6436.03|6436.03|0
1667826000000|2022-11-07 13:00:00|6445.81|6445.81|6440.55|6440.55|6447.11|6447.11|6435.11|6435.11|0
1667826300000|2022-11-07 13:05:00|6442.35|6442.35|6426.94|6426.94|6448.17|6448.17|6426.94|6426.94|0
1667826600000|2022-11-07 13:10:00|6426.56|6426.56|6428.11|6428.11|6429.09|6429.09|6423.42|6423.42|0
1667826900000|2022-11-07 13:15:00|6428.22|6428.22|6427.08|6427.08|6429.73|6429.73|6425.89|6425.89|0
1667827200000|2022-11-07 13:20:00|6426.79|6426.79|6412.49|6412.49|6426.79|6426.79|6411.57|6411.57|0
1667827500000|2022-11-07 13:25:00|6412.68|6412.68|6415.62|6415.62|6417.41|6417.41|6412.68|6412.68|0
1667827800000|2022-11-07 13:30:00|6415.72|6415.72|6418.61|6418.61|6419.87|6419.87|6415.72|6415.72|0
1667828100000|2022-11-07 13:35:00|6419.5|6419.5|6418.74|6418.74|6423.01|6423.01|6417.84|6417.84|0
1667828400000|2022-11-07 13:40:00|6418.51|6418.51|6421.62|6421.62|6422.65|6422.65|6418.36|6418.36|0
1667828700000|2022-11-07 13:45:00|6421.61|6421.61|6413.65|6413.65|6421.73|6421.73|6413.65|6413.65|0
1667829000000|2022-11-07 13:50:00|6414.93|6414.93|6409.69|6409.69|6415.7|6415.7|6409.69|6409.69|0
1667829300000|2022-11-07 13:55:00|6409.89|6409.89|6424.37|6424.37|6424.37|6424.37|6409.89|6409.89|0
1667829600000|2022-11-07 14:00:00|6424.29|6424.29|6438.49|6438.49|6439.57|6439.57|6423.89|6423.89|0
1667829900000|2022-11-07 14:05:00|6438.25|6438.25|6441.79|6441.79|6445.45|6445.45|6438.25|6438.25|0
1667830200000|2022-11-07 14:10:00|6440.9|6440.9|6439.31|6439.31|6448.66|6448.66|6439.18|6439.18|0
1667830500000|2022-11-07 14:15:00|6440.21|6440.21|6437.5|6437.5|6440.21|6440.21|6433.88|6433.88|0
1667830800000|2022-11-07 14:20:00|6437.31|6437.31|6433.59|6433.59|6437.63|6437.63|6431.63|6431.63|0
1667831100000|2022-11-07 14:25:00|6433.43|6433.43|6432.87|6432.87|6435.7|6435.7|6428.78|6428.78|0
1667831400000|2022-11-07 14:30:00|6432.89|6432.89|6418.41|6418.41|6435.67|6435.67|6411.71|6411.71|0
1667831700000|2022-11-07 14:35:00|6418.71|6418.71|6409.4|6409.4|6420.91|6420.91|6407.21|6407.21|0
1667832000000|2022-11-07 14:40:00|6409.24|6409.24|6404.06|6404.06|6415.64|6415.64|6400.95|6400.95|0
1667832300000|2022-11-07 14:45:00|6403.87|6403.87|6396.39|6396.39|6406.11|6406.11|6394.13|6394.13|0
1667832600000|2022-11-07 14:50:00|6396.18|6396.18|6379.27|6379.27|6397.59|6397.59|6377.39|6377.39|0
1667832900000|2022-11-07 14:55:00|6379.22|6379.22|6385.75|6385.75|6389.88|6389.88|6379.22|6379.22|0
1667833200000|2022-11-07 15:00:00|6386.31|6386.31|6402.93|6402.93|6403.25|6403.25|6385.54|6385.54|0
1667833500000|2022-11-07 15:05:00|6403.12|6403.12|6401.79|6401.79|6405.08|6405.08|6398.92|6398.92|0
1667833800000|2022-11-07 15:10:00|6402.69|6402.69|6403.83|6403.83|6406.18|6406.18|6397.74|6397.74|0
1667834100000|2022-11-07 15:15:00|6403.44|6403.44|6392.86|6392.86|6404.53|6404.53|6390.87|6390.87|0
1667834400000|2022-11-07 15:20:00|6392.74|6392.74|6385.66|6385.66|6392.82|6392.82|6385.07|6385.07|0
1667834700000|2022-11-07 15:25:00|6385.47|6385.47|6396.06|6396.06|6396.06|6396.06|6382.46|6382.46|0
1667835000000|2022-11-07 15:30:00|6396.77|6396.77|6393.33|6393.33|6401.94|6401.94|6391.18|6391.18|0
1667835300000|2022-11-07 15:35:00|6393.36|6393.36|6392.78|6392.78|6398.65|6398.65|6387.52|6387.52|0
1667835600000|2022-11-07 15:40:00|6392.59|6392.59|6390.18|6390.18|6396.12|6396.12|6390.18|6390.18|0
1667835900000|2022-11-07 15:45:00|6390.11|6390.11|6392.31|6392.31|6398.75|6398.75|6390.08|6390.08|0
1667836200000|2022-11-07 15:50:00|6392.5|6392.5|6391.08|6391.08|6393.42|6393.42|6389.05|6389.05|0
1667836500000|2022-11-07 15:55:00|6391.98|6391.98|6388.41|6388.41|6392.98|6392.98|6386.5|6386.5|0
1667836800000|2022-11-07 16:00:00|6388.67|6388.67|6389.72|6389.72|6389.81|6389.81|6383.74|6383.74|0
1667837100000|2022-11-07 16:05:00|6389.67|6389.67|6387.38|6387.38|6392.7|6392.7|6377.11|6377.11|0
1667837400000|2022-11-07 16:10:00|6387.58|6387.58|6385.77|6385.77|6388.88|6388.88|6383.11|6383.11|0
1667837700000|2022-11-07 16:15:00|6385.86|6385.86|6386.13|6386.13|6392.42|6392.42|6385.86|6385.86|0
1667838000000|2022-11-07 16:20:00|6385.95|6385.95|6383.5|6383.5|6387.01|6387.01|6379.73|6379.73|0
1667838300000|2022-11-07 16:25:00|6383.54|6383.54|6402.4|6402.4|6402.62|6402.62|6380.44|6380.44|0
1667895300000|2022-11-08 08:15:00|6319.81|6319.81|6333.55|6333.55|6335.07|6335.07|6319.81|6319.81|0
1667895600000|2022-11-08 08:20:00|6336.24|6336.24|6330.85|6330.85|6340.96|6340.96|6329.8|6329.8|0
1667895900000|2022-11-08 08:25:00|6330.52|6330.52|6328.97|6328.97|6330.52|6330.52|6321.86|6321.86|0
1667896200000|2022-11-08 08:30:00|6329.87|6329.87|6351.45|6351.45|6352.35|6352.35|6329.87|6329.87|0
1667896500000|2022-11-08 08:35:00|6351.53|6351.53|6362.09|6362.09|6362.84|6362.84|6349.18|6349.18|0
1667896800000|2022-11-08 08:40:00|6361.9|6361.9|6357.89|6357.89|6361.9|6361.9|6354.93|6354.93|0
1667897100000|2022-11-08 08:45:00|6355.8|6355.8|6342.36|6342.36|6355.89|6355.89|6336.76|6336.76|0
1667897400000|2022-11-08 08:50:00|6342.59|6342.59|6333.34|6333.34|6342.59|6342.59|6333.34|6333.34|0
1667897700000|2022-11-08 08:55:00|6332.45|6332.45|6332.34|6332.34|6335.36|6335.36|6331.04|6331.04|0
1667898000000|2022-11-08 09:00:00|6332.55|6332.55|6334.84|6334.84|6334.84|6334.84|6329.81|6329.81|0
1667898300000|2022-11-08 09:05:00|6334.9|6334.9|6341.3|6341.3|6343.17|6343.17|6333.11|6333.11|0
1667898600000|2022-11-08 09:10:00|6343.1|6343.1|6348.13|6348.13|6348.82|6348.82|6343.1|6343.1|0
1667898900000|2022-11-08 09:15:00|6347.75|6347.75|6340.73|6340.73|6348.05|6348.05|6340.35|6340.35|0
1667899200000|2022-11-08 09:20:00|6340.81|6340.81|6352.87|6352.87|6353.4|6353.4|6340.81|6340.81|0
1667899500000|2022-11-08 09:25:00|6353|6353|6357.42|6357.42|6357.86|6357.86|6353|6353|0
1667899800000|2022-11-08 09:30:00|6357.48|6357.48|6361.43|6361.43|6362.03|6362.03|6357.48|6357.48|0
1667900100000|2022-11-08 09:35:00|6361.39|6361.39|6364.81|6364.81|6364.91|6364.91|6361.39|6361.39|0
1667900400000|2022-11-08 09:40:00|6364.44|6364.44|6363.96|6363.96|6366.97|6366.97|6361.95|6361.95|0
1667900700000|2022-11-08 09:45:00|6364.12|6364.12|6357.54|6357.54|6364.78|6364.78|6357.54|6357.54|0
1667901000000|2022-11-08 09:50:00|6357.16|6357.16|6369.29|6369.29|6369.62|6369.62|6357.16|6357.16|0
1667901300000|2022-11-08 09:55:00|6369.14|6369.14|6365.03|6365.03|6369.14|6369.14|6363.79|6363.79|0
1667901600000|2022-11-08 10:00:00|6365.33|6365.33|6364.87|6364.87|6365.49|6365.49|6360.01|6360.01|0
1667901900000|2022-11-08 10:05:00|6364.68|6364.68|6375.89|6375.89|6375.89|6375.89|6364.68|6364.68|0
1667902200000|2022-11-08 10:10:00|6375.95|6375.95|6379.73|6379.73|6379.92|6379.92|6375.89|6375.89|0
1667902500000|2022-11-08 10:15:00|6379.92|6379.92|6369.59|6369.59|6380.34|6380.34|6369.59|6369.59|0
1667902800000|2022-11-08 10:20:00|6369.5|6369.5|6370.47|6370.47|6370.68|6370.68|6367.76|6367.76|0
1667903100000|2022-11-08 10:25:00|6371.37|6371.37|6372.18|6372.18|6372.45|6372.45|6370.99|6370.99|0
1667903400000|2022-11-08 10:30:00|6371.28|6371.28|6374.6|6374.6|6374.91|6374.91|6371.28|6371.28|0
1667903700000|2022-11-08 10:35:00|6374.98|6374.98|6382.25|6382.25|6382.66|6382.66|6374.98|6374.98|0
1667904000000|2022-11-08 10:40:00|6382.18|6382.18|6384.65|6384.65|6384.65|6384.65|6378.97|6378.97|0
1667904300000|2022-11-08 10:45:00|6384.37|6384.37|6385.12|6385.12|6386.97|6386.97|6382.64|6382.64|0
1667904600000|2022-11-08 10:50:00|6385.19|6385.19|6389.12|6389.12|6389.46|6389.46|6384.9|6384.9|0
1667904900000|2022-11-08 10:55:00|6389.16|6389.16|6386.59|6386.59|6389.16|6389.16|6385.97|6385.97|0
1667905200000|2022-11-08 11:00:00|6386.69|6386.69|6391.42|6391.42|6392.03|6392.03|6386.65|6386.65|0
1667905500000|2022-11-08 11:05:00|6391.54|6391.54|6400.43|6400.43|6401.33|6401.33|6391.54|6391.54|0
1667905800000|2022-11-08 11:10:00|6400.24|6400.24|6396.06|6396.06|6400.32|6400.32|6395.61|6395.61|0
1667906100000|2022-11-08 11:15:00|6395.91|6395.91|6397.69|6397.69|6398.22|6398.22|6395.91|6395.91|0
1667906400000|2022-11-08 11:20:00|6397.5|6397.5|6402.38|6402.38|6402.69|6402.69|6396.61|6396.61|0
1667906700000|2022-11-08 11:25:00|6403.45|6403.45|6404.16|6404.16|6405.23|6405.23|6403.45|6403.45|0
1667907000000|2022-11-08 11:30:00|6403.88|6403.88|6406.03|6406.03|6409.63|6409.63|6403.88|6403.88|0
1667907300000|2022-11-08 11:35:00|6405.47|6405.47|6404.72|6404.72|6407.11|6407.11|6404.07|6404.07|0
1667907600000|2022-11-08 11:40:00|6405.62|6405.62|6399.38|6399.38|6407.23|6407.23|6399.38|6399.38|0
1667907900000|2022-11-08 11:45:00|6399.28|6399.28|6402.46|6402.46|6403.33|6403.33|6399.28|6399.28|0
1667908200000|2022-11-08 11:50:00|6402.38|6402.38|6401.97|6401.97|6406.36|6406.36|6401.61|6401.61|0
1667908500000|2022-11-08 11:55:00|6402.01|6402.01|6401.2|6401.2|6403.55|6403.55|6401.2|6401.2|0
1667908800000|2022-11-08 12:00:00|6400.3|6400.3|6396.36|6396.36|6400.3|6400.3|6394.38|6394.38|0
1667909100000|2022-11-08 12:05:00|6396.39|6396.39|6392.18|6392.18|6397.6|6397.6|6392.09|6392.09|0
1667909400000|2022-11-08 12:10:00|6392.03|6392.03|6389.06|6389.06|6393.63|6393.63|6389.06|6389.06|0
1667909700000|2022-11-08 12:15:00|6388.9|6388.9|6383.8|6383.8|6388.9|6388.9|6380.55|6380.55|0
1667910000000|2022-11-08 12:20:00|6383.67|6383.67|6385.39|6385.39|6386.26|6386.26|6382.82|6382.82|0
1667910300000|2022-11-08 12:25:00|6386.29|6386.29|6382.24|6382.24|6386.29|6386.29|6381.95|6381.95|0
1667910600000|2022-11-08 12:30:00|6383.13|6383.13|6382.64|6382.64|6386.38|6386.38|6382.61|6382.61|0
1667910900000|2022-11-08 12:35:00|6382.87|6382.87|6383.92|6383.92|6384.95|6384.95|6381.88|6381.88|0
1667911200000|2022-11-08 12:40:00|6383.68|6383.68|6381.9|6381.9|6384.6|6384.6|6381.12|6381.12|0
1667911500000|2022-11-08 12:45:00|6382|6382|6382.63|6382.63|6383.82|6383.82|6379.85|6379.85|0
1667911800000|2022-11-08 12:50:00|6382.89|6382.89|6386.55|6386.55|6386.84|6386.84|6381.2|6381.2|0
1667912100000|2022-11-08 12:55:00|6387.44|6387.44|6391.87|6391.87|6391.87|6391.87|6387.16|6387.16|0
1667912400000|2022-11-08 13:00:00|6391.61|6391.61|6394.85|6394.85|6394.9|6394.9|6389.13|6389.13|0
1667912700000|2022-11-08 13:05:00|6395.75|6395.75|6395.06|6395.06|6397.38|6397.38|6391.66|6391.66|0
1667913000000|2022-11-08 13:10:00|6394.98|6394.98|6397.91|6397.91|6398.76|6398.76|6394.98|6394.98|0
1667913300000|2022-11-08 13:15:00|6398.81|6398.81|6401.52|6401.52|6403.6|6403.6|6398.81|6398.81|0
1667913600000|2022-11-08 13:20:00|6401.71|6401.71|6400.6|6400.6|6402.01|6402.01|6397.33|6397.33|0
1667913900000|2022-11-08 13:25:00|6399.4|6399.4|6400.26|6400.26|6401.41|6401.41|6399.07|6399.07|0
1667914200000|2022-11-08 13:30:00|6400.29|6400.29|6400.69|6400.69|6401.78|6401.78|6399|6399|0
1667914500000|2022-11-08 13:35:00|6400.88|6400.88|6407.88|6407.88|6407.88|6407.88|6400.88|6400.88|0
1667914800000|2022-11-08 13:40:00|6407.67|6407.67|6407.71|6407.71|6411.26|6411.26|6406.73|6406.73|0
1667915100000|2022-11-08 13:45:00|6407.74|6407.74|6405.46|6405.46|6407.76|6407.76|6402.76|6402.76|0
1667915400000|2022-11-08 13:50:00|6405.43|6405.43|6409.52|6409.52|6409.93|6409.93|6405.07|6405.07|0
1667915700000|2022-11-08 13:55:00|6409.71|6409.71|6411.15|6411.15|6412.34|6412.34|6408.18|6408.18|0
1667916000000|2022-11-08 14:00:00|6410.93|6410.93|6415.9|6415.9|6417.34|6417.34|6410.85|6410.85|0
1667916300000|2022-11-08 14:05:00|6415.93|6415.93|6412.28|6412.28|6416|6416|6409.87|6409.87|0
1667916600000|2022-11-08 14:10:00|6412.6|6412.6|6414.5|6414.5|6414.5|6414.5|6410.3|6410.3|0
1667916900000|2022-11-08 14:15:00|6414.88|6414.88|6411.58|6411.58|6415.46|6415.46|6411.38|6411.38|0
1667917200000|2022-11-08 14:20:00|6411.65|6411.65|6409.35|6409.35|6413.42|6413.42|6409.23|6409.23|0
1667917500000|2022-11-08 14:25:00|6409.21|6409.21|6402.51|6402.51|6409.21|6409.21|6402.5|6402.5|0
1667917800000|2022-11-08 14:30:00|6402.61|6402.61|6408.96|6408.96|6413.01|6413.01|6400.27|6400.27|0
1667918100000|2022-11-08 14:35:00|6408.93|6408.93|6395.43|6395.43|6408.93|6408.93|6394.94|6394.94|0
1667918400000|2022-11-08 14:40:00|6395.49|6395.49|6396.41|6396.41|6400.01|6400.01|6392.53|6392.53|0
1667918700000|2022-11-08 14:45:00|6396.64|6396.64|6384.97|6384.97|6397.53|6397.53|6381.12|6381.12|0
1667919000000|2022-11-08 14:50:00|6384.84|6384.84|6396.43|6396.43|6396.75|6396.75|6380.43|6380.43|0
1667919300000|2022-11-08 14:55:00|6396.29|6396.29|6401.65|6401.65|6402.88|6402.88|6395.65|6395.65|0
1667919600000|2022-11-08 15:00:00|6401.33|6401.33|6404.6|6404.6|6409.23|6409.23|6401.12|6401.12|0
1667919900000|2022-11-08 15:05:00|6405.65|6405.65|6408.1|6408.1|6412.66|6412.66|6405.65|6405.65|0
1667920200000|2022-11-08 15:10:00|6409|6409|6413.87|6413.87|6415.73|6415.73|6407.03|6407.03|0
1667920500000|2022-11-08 15:15:00|6413.71|6413.71|6406.86|6406.86|6416.42|6416.42|6406.86|6406.86|0
1667920800000|2022-11-08 15:20:00|6406.67|6406.67|6411.99|6411.99|6415.97|6415.97|6405.42|6405.42|0
1667921100000|2022-11-08 15:25:00|6411.78|6411.78|6409.14|6409.14|6411.78|6411.78|6407.6|6407.6|0
1667921400000|2022-11-08 15:30:00|6409.06|6409.06|6418.35|6418.35|6419.61|6419.61|6407.81|6407.81|0
1667921700000|2022-11-08 15:35:00|6419.25|6419.25|6424.77|6424.77|6426.08|6426.08|6418.92|6418.92|0
1667922000000|2022-11-08 15:40:00|6424.87|6424.87|6423.09|6423.09|6426.25|6426.25|6419.97|6419.97|0
1667922300000|2022-11-08 15:45:00|6423.22|6423.22|6422.92|6422.92|6426.29|6426.29|6421.26|6421.26|0
1667922600000|2022-11-08 15:50:00|6422.62|6422.62|6421.35|6421.35|6423.14|6423.14|6418.92|6418.92|0
1667922900000|2022-11-08 15:55:00|6421.49|6421.49|6407.89|6407.89|6421.49|6421.49|6407.75|6407.75|0
1667923200000|2022-11-08 16:00:00|6408.19|6408.19|6400.98|6400.98|6408.54|6408.54|6398.71|6398.71|0
1667923500000|2022-11-08 16:05:00|6400.95|6400.95|6409.9|6409.9|6409.98|6409.98|6399.59|6399.59|0
1667923800000|2022-11-08 16:10:00|6409.84|6409.84|6421.82|6421.82|6424.03|6424.03|6409.84|6409.84|0
1667924100000|2022-11-08 16:15:00|6421.73|6421.73|6425.29|6425.29|6426.43|6426.43|6419.99|6419.99|0
1667924400000|2022-11-08 16:20:00|6425.59|6425.59|6433.94|6433.94|6434.2|6434.2|6424.55|6424.55|0
1667924700000|2022-11-08 16:25:00|6434.24|6434.24|6440.94|6440.94|6447.48|6447.48|6432|6432|0
1667981700000|2022-11-09 08:15:00|6371.31|6371.31|6372.31|6372.31|6372.93|6372.93|6354.5|6354.5|0
1667982000000|2022-11-09 08:20:00|6371.92|6371.92|6357.78|6357.78|6374.36|6374.36|6356.01|6356.01|0
1667982300000|2022-11-09 08:25:00|6359.58|6359.58|6382.84|6382.84|6383.23|6383.23|6351.89|6351.89|0
1667982600000|2022-11-09 08:30:00|6383.23|6383.23|6388.32|6388.32|6390.5|6390.5|6378.83|6378.83|0
1667982900000|2022-11-09 08:35:00|6388.63|6388.63|6378.29|6378.29|6389.11|6389.11|6378.12|6378.12|0
1667983200000|2022-11-09 08:40:00|6378.08|6378.08|6384.59|6384.59|6384.78|6384.78|6375.03|6375.03|0
1667983500000|2022-11-09 08:45:00|6385.05|6385.05|6383.36|6383.36|6392.51|6392.51|6383.36|6383.36|0
1667983800000|2022-11-09 08:50:00|6382.33|6382.33|6379.78|6379.78|6385.32|6385.32|6379.78|6379.78|0
1667984100000|2022-11-09 08:55:00|6379.58|6379.58|6393.68|6393.68|6394.57|6394.57|6378.22|6378.22|0
1667984400000|2022-11-09 09:00:00|6393.77|6393.77|6379.55|6379.55|6393.77|6393.77|6379.55|6379.55|0
1667984700000|2022-11-09 09:05:00|6379.44|6379.44|6366.04|6366.04|6382.48|6382.48|6366.04|6366.04|0
1667985000000|2022-11-09 09:10:00|6366.11|6366.11|6360.3|6360.3|6370.01|6370.01|6360.3|6360.3|0
1667985300000|2022-11-09 09:15:00|6360.17|6360.17|6377.62|6377.62|6377.62|6377.62|6357.83|6357.83|0
1667985600000|2022-11-09 09:20:00|6376.72|6376.72|6363.63|6363.63|6377.44|6377.44|6361.53|6361.53|0
1667985900000|2022-11-09 09:25:00|6363.78|6363.78|6365.36|6365.36|6368.06|6368.06|6361.72|6361.72|0
1667986200000|2022-11-09 09:30:00|6365.19|6365.19|6367.13|6367.13|6368.46|6368.46|6364.06|6364.06|0
1667986500000|2022-11-09 09:35:00|6367.43|6367.43|6371.23|6371.23|6372.82|6372.82|6367.43|6367.43|0
1667986800000|2022-11-09 09:40:00|6371.12|6371.12|6369.7|6369.7|6371.5|6371.5|6366.77|6366.77|0
1667987100000|2022-11-09 09:45:00|6369.12|6369.12|6370.25|6370.25|6371.91|6371.91|6365.93|6365.93|0
1667987400000|2022-11-09 09:50:00|6368.45|6368.45|6364.52|6364.52|6369.25|6369.25|6364.52|6364.52|0
1667987700000|2022-11-09 09:55:00|6364.9|6364.9|6363.53|6363.53|6366.74|6366.74|6362.85|6362.85|0
1667988000000|2022-11-09 10:00:00|6362.99|6362.99|6373.03|6373.03|6376.26|6376.26|6362.62|6362.62|0
1667988300000|2022-11-09 10:05:00|6372.57|6372.57|6365.48|6365.48|6372.57|6372.57|6365.48|6365.48|0
1667988600000|2022-11-09 10:10:00|6365.25|6365.25|6360.75|6360.75|6365.49|6365.49|6355.1|6355.1|0
1667988900000|2022-11-09 10:15:00|6361.34|6361.34|6375.75|6375.75|6375.75|6375.75|6361.34|6361.34|0
1667989200000|2022-11-09 10:20:00|6376.16|6376.16|6379.22|6379.22|6381.46|6381.46|6376.16|6376.16|0
1667989500000|2022-11-09 10:25:00|6376.52|6376.52|6382.89|6382.89|6384.49|6384.49|6376.13|6376.13|0
1667989800000|2022-11-09 10:30:00|6382.81|6382.81|6378.57|6378.57|6382.81|6382.81|6378.57|6378.57|0
1667990100000|2022-11-09 10:35:00|6378.75|6378.75|6377.26|6377.26|6379.94|6379.94|6376.64|6376.64|0
1667990400000|2022-11-09 10:40:00|6377.35|6377.35|6389.36|6389.36|6389.43|6389.43|6377.35|6377.35|0
1667990700000|2022-11-09 10:45:00|6389.74|6389.74|6387.74|6387.74|6390.33|6390.33|6386.9|6386.9|0
1667991000000|2022-11-09 10:50:00|6387.79|6387.79|6382.66|6382.66|6388.26|6388.26|6380.85|6380.85|0
1667991300000|2022-11-09 10:55:00|6382.45|6382.45|6385.18|6385.18|6387.8|6387.8|6381.11|6381.11|0
1667991600000|2022-11-09 11:00:00|6384.97|6384.97|6370.14|6370.14|6386.77|6386.77|6370.11|6370.11|0
1667991900000|2022-11-09 11:05:00|6370.2|6370.2|6376.14|6376.14|6376.37|6376.37|6368.55|6368.55|0
1667992200000|2022-11-09 11:10:00|6376.38|6376.38|6380.88|6380.88|6380.95|6380.95|6376.26|6376.26|0
1667992500000|2022-11-09 11:15:00|6380.58|6380.58|6383.83|6383.83|6386.14|6386.14|6379.41|6379.41|0
1667992800000|2022-11-09 11:20:00|6383.63|6383.63|6381.14|6381.14|6383.96|6383.96|6379.79|6379.79|0
1667993100000|2022-11-09 11:25:00|6381.07|6381.07|6386.17|6386.17|6386.99|6386.99|6381.07|6381.07|0
1667993400000|2022-11-09 11:30:00|6385.27|6385.27|6382.95|6382.95|6385.94|6385.94|6382.41|6382.41|0
1667993700000|2022-11-09 11:35:00|6382.58|6382.58|6386.75|6386.75|6388.28|6388.28|6381.56|6381.56|0
1667994000000|2022-11-09 11:40:00|6386.45|6386.45|6379.24|6379.24|6386.45|6386.45|6379.24|6379.24|0
1667994300000|2022-11-09 11:45:00|6378.86|6378.86|6383.4|6383.4|6383.4|6383.4|6376.74|6376.74|0
1667994600000|2022-11-09 11:50:00|6383.36|6383.36|6380.39|6380.39|6384.61|6384.61|6380.39|6380.39|0
1667994900000|2022-11-09 11:55:00|6380.28|6380.28|6374.5|6374.5|6380.62|6380.62|6372.65|6372.65|0
1667995200000|2022-11-09 12:00:00|6374.57|6374.57|6372.76|6372.76|6379.82|6379.82|6372.76|6372.76|0
1667995500000|2022-11-09 12:05:00|6372.6|6372.6|6370.11|6370.11|6372.6|6372.6|6367.68|6367.68|0
1667995800000|2022-11-09 12:10:00|6369.83|6369.83|6364.97|6364.97|6370.81|6370.81|6364.83|6364.83|0
1667996100000|2022-11-09 12:15:00|6365.07|6365.07|6354.62|6354.62|6366.34|6366.34|6354.4|6354.4|0
1667996400000|2022-11-09 12:20:00|6354.32|6354.32|6351.61|6351.61|6356.21|6356.21|6350|6350|0
1667996700000|2022-11-09 12:25:00|6351.7|6351.7|6358.78|6358.78|6358.78|6358.78|6351.7|6351.7|0
1667997000000|2022-11-09 12:30:00|6358.87|6358.87|6354.82|6354.82|6360.64|6360.64|6354.78|6354.78|0
1667997300000|2022-11-09 12:35:00|6354.88|6354.88|6341.16|6341.16|6354.93|6354.93|6341.16|6341.16|0
1667997600000|2022-11-09 12:40:00|6341.26|6341.26|6348.94|6348.94|6349.71|6349.71|6341.22|6341.22|0
1667997900000|2022-11-09 12:45:00|6349.1|6349.1|6349.15|6349.15|6352.74|6352.74|6349.06|6349.06|0
1667998200000|2022-11-09 12:50:00|6348.96|6348.96|6344.13|6344.13|6350.17|6350.17|6343.94|6343.94|0
1667998500000|2022-11-09 12:55:00|6344.05|6344.05|6345.78|6345.78|6347.38|6347.38|6344.05|6344.05|0
1667998800000|2022-11-09 13:00:00|6345.48|6345.48|6342.81|6342.81|6347.59|6347.59|6342.78|6342.78|0
1667999100000|2022-11-09 13:05:00|6342.62|6342.62|6331.09|6331.09|6342.62|6342.62|6331.09|6331.09|0
1667999400000|2022-11-09 13:10:00|6331.02|6331.02|6328.67|6328.67|6332.33|6332.33|6325.48|6325.48|0
1667999700000|2022-11-09 13:15:00|6329.12|6329.12|6323.38|6323.38|6329.76|6329.76|6322.23|6322.23|0
1668000000000|2022-11-09 13:20:00|6323.19|6323.19|6313.47|6313.47|6326.34|6326.34|6313.47|6313.47|0
1668000300000|2022-11-09 13:25:00|6313.66|6313.66|6316.74|6316.74|6318.05|6318.05|6313.66|6313.66|0
1668000600000|2022-11-09 13:30:00|6316.81|6316.81|6326.57|6326.57|6326.57|6326.57|6314.31|6314.31|0
1668000900000|2022-11-09 13:35:00|6326.67|6326.67|6321.27|6321.27|6329.27|6329.27|6321.04|6321.04|0
1668001200000|2022-11-09 13:40:00|6321.13|6321.13|6323.5|6323.5|6325.6|6325.6|6320.31|6320.31|0
1668001500000|2022-11-09 13:45:00|6323.87|6323.87|6328.26|6328.26|6329.43|6329.43|6322.3|6322.3|0
1668001800000|2022-11-09 13:50:00|6328.2|6328.2|6320.44|6320.44|6328.95|6328.95|6319.24|6319.24|0
1668002100000|2022-11-09 13:55:00|6320.82|6320.82|6319.85|6319.85|6323.2|6323.2|6317.48|6317.48|0
1668002400000|2022-11-09 14:00:00|6319.78|6319.78|6324.68|6324.68|6327.42|6327.42|6317.9|6317.9|0
1668002700000|2022-11-09 14:05:00|6324.3|6324.3|6322.18|6322.18|6330.29|6330.29|6321.29|6321.29|0
1668003000000|2022-11-09 14:10:00|6320.38|6320.38|6323.49|6323.49|6327.53|6327.53|6316.52|6316.52|0
1668003300000|2022-11-09 14:15:00|6322.59|6322.59|6316.32|6316.32|6323.69|6323.69|6314.71|6314.71|0
1668003600000|2022-11-09 14:20:00|6317.22|6317.22|6297.2|6297.2|6317.29|6317.29|6296.79|6296.79|0
1668003900000|2022-11-09 14:25:00|6296.3|6296.3|6291.74|6291.74|6298.86|6298.86|6290.55|6290.55|0
1668004200000|2022-11-09 14:30:00|6291.64|6291.64|6285.61|6285.61|6296.99|6296.99|6279.86|6279.86|0
1668004500000|2022-11-09 14:35:00|6286.6|6286.6|6276.1|6276.1|6292.34|6292.34|6269.24|6269.24|0
1668004800000|2022-11-09 14:40:00|6276.31|6276.31|6288.88|6288.88|6292.62|6292.62|6275.73|6275.73|0
1668005100000|2022-11-09 14:45:00|6288.82|6288.82|6296.95|6296.95|6302.19|6302.19|6287.89|6287.89|0
1668005400000|2022-11-09 14:50:00|6296.9|6296.9|6283.46|6283.46|6297.2|6297.2|6277.97|6277.97|0
1668005700000|2022-11-09 14:55:00|6283|6283|6292.64|6292.64|6292.64|6292.64|6281.03|6281.03|0
1668006000000|2022-11-09 15:00:00|6293.33|6293.33|6314.41|6314.41|6317.38|6317.38|6290.43|6290.43|0
1668006300000|2022-11-09 15:05:00|6315.31|6315.31|6330.35|6330.35|6330.35|6330.35|6314.65|6314.65|0
1668006600000|2022-11-09 15:10:00|6330.37|6330.37|6337.14|6337.14|6339.81|6339.81|6328.52|6328.52|0
1668006900000|2022-11-09 15:15:00|6336.86|6336.86|6348.76|6348.76|6351.85|6351.85|6336.86|6336.86|0
1668007200000|2022-11-09 15:20:00|6349|6349|6355.94|6355.94|6358.43|6358.43|6349|6349|0
1668007500000|2022-11-09 15:25:00|6356.51|6356.51|6338.4|6338.4|6356.88|6356.88|6338.4|6338.4|0
1668007800000|2022-11-09 15:30:00|6338.61|6338.61|6334.42|6334.42|6342.29|6342.29|6328.72|6328.72|0
1668008100000|2022-11-09 15:35:00|6334.35|6334.35|6338.78|6338.78|6341.95|6341.95|6331.39|6331.39|0
1668008400000|2022-11-09 15:40:00|6338.84|6338.84|6327.46|6327.46|6341.18|6341.18|6325.45|6325.45|0
1668008700000|2022-11-09 15:45:00|6327.51|6327.51|6332.09|6332.09|6334.51|6334.51|6327.51|6327.51|0
1668009000000|2022-11-09 15:50:00|6332.29|6332.29|6326.04|6326.04|6334.2|6334.2|6326.04|6326.04|0
1668009300000|2022-11-09 15:55:00|6325.81|6325.81|6328.44|6328.44|6329.56|6329.56|6323.12|6323.12|0
1668009600000|2022-11-09 16:00:00|6328.52|6328.52|6332.7|6332.7|6338.38|6338.38|6328.39|6328.39|0
1668009900000|2022-11-09 16:05:00|6332.9|6332.9|6329.58|6329.58|6332.96|6332.96|6323.94|6323.94|0
1668010200000|2022-11-09 16:10:00|6329.39|6329.39|6325.42|6325.42|6329.39|6329.39|6324.51|6324.51|0
1668010500000|2022-11-09 16:15:00|6325.14|6325.14|6336.45|6336.45|6336.64|6336.64|6323.69|6323.69|0
1668010800000|2022-11-09 16:20:00|6335.55|6335.55|6338.53|6338.53|6338.53|6338.53|6333.47|6333.47|0
1668011100000|2022-11-09 16:25:00|6338.61|6338.61|6339.79|6339.79|6348|6348|6336.59|6336.59|0
1668068100000|2022-11-10 08:15:00|6289.37|6289.37|6311.42|6311.42|6311.42|6311.42|6286.04|6286.04|0
1668068400000|2022-11-10 08:20:00|6311.34|6311.34|6318.25|6318.25|6320.72|6320.72|6311.34|6311.34|0
1668068700000|2022-11-10 08:25:00|6319.46|6319.46|6314.5|6314.5|6329.92|6329.92|6314.31|6314.31|0
1668069000000|2022-11-10 08:30:00|6315.16|6315.16|6303.48|6303.48|6315.39|6315.39|6302.59|6302.59|0
1668069300000|2022-11-10 08:35:00|6303.29|6303.29|6294.02|6294.02|6303.29|6303.29|6288.77|6288.77|0
1668069600000|2022-11-10 08:40:00|6293.46|6293.46|6296.99|6296.99|6300.42|6300.42|6293.33|6293.33|0
1668069900000|2022-11-10 08:45:00|6296.68|6296.68|6293.26|6293.26|6299.09|6299.09|6293.26|6293.26|0
1668070200000|2022-11-10 08:50:00|6293.57|6293.57|6283.1|6283.1|6294.91|6294.91|6281.89|6281.89|0
1668070500000|2022-11-10 08:55:00|6284.9|6284.9|6285.96|6285.96|6290.25|6290.25|6284.9|6284.9|0
1668070800000|2022-11-10 09:00:00|6286.26|6286.26|6282.32|6282.32|6288.53|6288.53|6281.29|6281.29|0
1668071100000|2022-11-10 09:05:00|6281.94|6281.94|6290.24|6290.24|6291.92|6291.92|6278.84|6278.84|0
1668071400000|2022-11-10 09:10:00|6289.94|6289.94|6282.06|6282.06|6292.3|6292.3|6281.18|6281.18|0
1668071700000|2022-11-10 09:15:00|6281.99|6281.99|6272.04|6272.04|6283.02|6283.02|6270.42|6270.42|0
1668072000000|2022-11-10 09:20:00|6272.37|6272.37|6278.44|6278.44|6279|6279|6272.37|6272.37|0
1668072300000|2022-11-10 09:25:00|6278.49|6278.49|6279.86|6279.86|6279.86|6279.86|6273.98|6273.98|0
1668072600000|2022-11-10 09:30:00|6279.9|6279.9|6273.11|6273.11|6281.1|6281.1|6272.36|6272.36|0
1668072900000|2022-11-10 09:35:00|6273.02|6273.02|6275.63|6275.63|6275.97|6275.97|6270.57|6270.57|0
1668073200000|2022-11-10 09:40:00|6275.44|6275.44|6269.16|6269.16|6276.87|6276.87|6268.77|6268.77|0
1668073500000|2022-11-10 09:45:00|6269.57|6269.57|6271.09|6271.09|6272.21|6272.21|6268.73|6268.73|0
1668073800000|2022-11-10 09:50:00|6270.71|6270.71|6269.31|6269.31|6271.92|6271.92|6269.31|6269.31|0
1668074100000|2022-11-10 09:55:00|6269.26|6269.26|6266.48|6266.48|6269.69|6269.69|6266.48|6266.48|0
1668074400000|2022-11-10 10:00:00|6266.28|6266.28|6264.51|6264.51|6266.48|6266.48|6260.69|6260.69|0
1668074700000|2022-11-10 10:05:00|6264.66|6264.66|6267.07|6267.07|6267.68|6267.68|6261.73|6261.73|0
1668075000000|2022-11-10 10:10:00|6267.23|6267.23|6261.16|6261.16|6267.44|6267.44|6260.71|6260.71|0
1668075300000|2022-11-10 10:15:00|6261.35|6261.35|6262.99|6262.99|6265.1|6265.1|6257.11|6257.11|0
1668075600000|2022-11-10 10:20:00|6262.69|6262.69|6262.89|6262.89|6265.24|6265.24|6259.59|6259.59|0
1668075900000|2022-11-10 10:25:00|6262.8|6262.8|6264.46|6264.46|6265.36|6265.36|6261.94|6261.94|0
1668076200000|2022-11-10 10:30:00|6264.65|6264.65|6265.43|6265.43|6266.03|6266.03|6263.19|6263.19|0
1668076500000|2022-11-10 10:35:00|6265.11|6265.11|6267.43|6267.43|6267.8|6267.8|6263.41|6263.41|0
1668076800000|2022-11-10 10:40:00|6267.55|6267.55|6260.75|6260.75|6267.55|6267.55|6260.3|6260.3|0
1668077100000|2022-11-10 10:45:00|6260.83|6260.83|6252.63|6252.63|6261.08|6261.08|6251.89|6251.89|0
1668077400000|2022-11-10 10:50:00|6252.9|6252.9|6258.8|6258.8|6258.83|6258.83|6252.19|6252.19|0
1668077700000|2022-11-10 10:55:00|6257.9|6257.9|6273.14|6273.14|6273.14|6273.14|6255.64|6255.64|0
1668078000000|2022-11-10 11:00:00|6272.92|6272.92|6259.12|6259.12|6275.06|6275.06|6258.33|6258.33|0
1668078300000|2022-11-10 11:05:00|6258.86|6258.86|6260.35|6260.35|6260.41|6260.41|6258.51|6258.51|0
1668078600000|2022-11-10 11:10:00|6261.25|6261.25|6259.18|6259.18|6261.84|6261.84|6258.17|6258.17|0
1668078900000|2022-11-10 11:15:00|6259.31|6259.31|6257.34|6257.34|6259.92|6259.92|6257.34|6257.34|0
1668079200000|2022-11-10 11:20:00|6258.62|6258.62|6263.73|6263.73|6263.73|6263.73|6257.28|6257.28|0
1668079500000|2022-11-10 11:25:00|6263.44|6263.44|6258|6258|6263.64|6263.64|6258|6258|0
1668079800000|2022-11-10 11:30:00|6257.81|6257.81|6258.08|6258.08|6260.11|6260.11|6257|6257|0
1668080100000|2022-11-10 11:35:00|6258.38|6258.38|6258.53|6258.53|6260.5|6260.5|6257.45|6257.45|0
1668080400000|2022-11-10 11:40:00|6258.34|6258.34|6264.01|6264.01|6264.73|6264.73|6257.57|6257.57|0
1668080700000|2022-11-10 11:45:00|6264.24|6264.24|6269.83|6269.83|6269.95|6269.95|6264.24|6264.24|0
1668081000000|2022-11-10 11:50:00|6269.37|6269.37|6264.55|6264.55|6269.37|6269.37|6264.4|6264.4|0
1668081300000|2022-11-10 11:55:00|6264.46|6264.46|6266.66|6266.66|6266.66|6266.66|6261.98|6261.98|0
1668081600000|2022-11-10 12:00:00|6266.76|6266.76|6266.09|6266.09|6269.14|6269.14|6265.84|6265.84|0
1668081900000|2022-11-10 12:05:00|6265.63|6265.63|6266.75|6266.75|6267.19|6267.19|6265.12|6265.12|0
1668082200000|2022-11-10 12:10:00|6267.65|6267.65|6267.18|6267.18|6267.84|6267.84|6265.13|6265.13|0
1668082500000|2022-11-10 12:15:00|6266.88|6266.88|6263.14|6263.14|6267.74|6267.74|6263.14|6263.14|0
1668082800000|2022-11-10 12:20:00|6263.32|6263.32|6256.93|6256.93|6264.68|6264.68|6256.34|6256.34|0
1668083100000|2022-11-10 12:25:00|6256.31|6256.31|6251.93|6251.93|6256.31|6256.31|6251.93|6251.93|0
1668083400000|2022-11-10 12:30:00|6250.39|6250.39|6253.1|6253.1|6253.29|6253.29|6250.28|6250.28|0
1668083700000|2022-11-10 12:35:00|6253.23|6253.23|6250.24|6250.24|6255.23|6255.23|6249.15|6249.15|0
1668084000000|2022-11-10 12:40:00|6250.62|6250.62|6251.29|6251.29|6251.95|6251.95|6248.61|6248.61|0
1668084300000|2022-11-10 12:45:00|6251.44|6251.44|6249.13|6249.13|6251.44|6251.44|6249.04|6249.04|0
1668084600000|2022-11-10 12:50:00|6249.34|6249.34|6258.53|6258.53|6258.53|6258.53|6249.34|6249.34|0
1668084900000|2022-11-10 12:55:00|6258.8|6258.8|6265.95|6265.95|6266.14|6266.14|6258.34|6258.34|0
1668085200000|2022-11-10 13:00:00|6266|6266|6269.23|6269.23|6269.62|6269.62|6264.87|6264.87|0
1668085500000|2022-11-10 13:05:00|6268.2|6268.2|6270.21|6270.21|6272.21|6272.21|6267.2|6267.2|0
1668085800000|2022-11-10 13:10:00|6270.02|6270.02|6280.81|6280.81|6280.87|6280.87|6269.28|6269.28|0
1668086100000|2022-11-10 13:15:00|6280.76|6280.76|6293.03|6293.03|6294.42|6294.42|6277.27|6277.27|0
1668086400000|2022-11-10 13:20:00|6293.11|6293.11|6285.63|6285.63|6293.26|6293.26|6285.63|6285.63|0
1668086700000|2022-11-10 13:25:00|6285.58|6285.58|6287.65|6287.65|6287.88|6287.88|6280.5|6280.5|0
1668087000000|2022-11-10 13:30:00|6284.92|6284.92|6424.02|6424.02|6428.09|6428.09|6282.65|6282.65|0
1668087300000|2022-11-10 13:35:00|6423.86|6423.86|6443.32|6443.32|6448.97|6448.97|6414.91|6414.91|0
1668087600000|2022-11-10 13:40:00|6444.62|6444.62|6450.68|6450.68|6452.46|6452.46|6429.67|6429.67|0
1668087900000|2022-11-10 13:45:00|6450.61|6450.61|6447.93|6447.93|6463.98|6463.98|6440.86|6440.86|0
1668088200000|2022-11-10 13:50:00|6447.85|6447.85|6441.18|6441.18|6447.85|6447.85|6431.4|6431.4|0
1668088500000|2022-11-10 13:55:00|6440.99|6440.99|6434.9|6434.9|6445.43|6445.43|6428.43|6428.43|0
1668088800000|2022-11-10 14:00:00|6435.05|6435.05|6444.36|6444.36|6449.31|6449.31|6435.05|6435.05|0
1668089100000|2022-11-10 14:05:00|6444.18|6444.18|6428.44|6428.44|6448.21|6448.21|6428.44|6428.44|0
1668089400000|2022-11-10 14:10:00|6428.68|6428.68|6436.31|6436.31|6441.82|6441.82|6428.68|6428.68|0
1668089700000|2022-11-10 14:15:00|6436.24|6436.24|6429.57|6429.57|6436.24|6436.24|6423.31|6423.31|0
1668090000000|2022-11-10 14:20:00|6429.49|6429.49|6442.1|6442.1|6442.42|6442.42|6428.29|6428.29|0
1668090300000|2022-11-10 14:25:00|6442.31|6442.31|6449.28|6449.28|6449.57|6449.57|6439.98|6439.98|0
1668090600000|2022-11-10 14:30:00|6449.13|6449.13|6417.74|6417.74|6455.54|6455.54|6417.74|6417.74|0
1668090900000|2022-11-10 14:35:00|6417.77|6417.77|6423|6423|6430.62|6430.62|6412.92|6412.92|0
1668091200000|2022-11-10 14:40:00|6422.92|6422.92|6405.46|6405.46|6425.29|6425.29|6403.68|6403.68|0
1668091500000|2022-11-10 14:45:00|6405.61|6405.61|6423.01|6423.01|6424.2|6424.2|6404.15|6404.15|0
1668091800000|2022-11-10 14:50:00|6423.13|6423.13|6426.27|6426.27|6433.57|6433.57|6422.47|6422.47|0
1668092100000|2022-11-10 14:55:00|6426.45|6426.45|6440.1|6440.1|6447.27|6447.27|6426.36|6426.36|0
1668092400000|2022-11-10 15:00:00|6441|6441|6457.69|6457.69|6458|6458|6441|6441|0
1668092700000|2022-11-10 15:05:00|6457.62|6457.62|6467.94|6467.94|6476.41|6476.41|6455.42|6455.42|0
1668093000000|2022-11-10 15:10:00|6467.65|6467.65|6464.31|6464.31|6470.98|6470.98|6462.96|6462.96|0
1668093300000|2022-11-10 15:15:00|6464.41|6464.41|6469.99|6469.99|6470.67|6470.67|6462.04|6462.04|0
1668093600000|2022-11-10 15:20:00|6470.28|6470.28|6474.39|6474.39|6476.49|6476.49|6465.6|6465.6|0
1668093900000|2022-11-10 15:25:00|6474.29|6474.29|6471.92|6471.92|6476.07|6476.07|6464.21|6464.21|0
1668094200000|2022-11-10 15:30:00|6472.1|6472.1|6466|6466|6474.29|6474.29|6465.85|6465.85|0
1668094500000|2022-11-10 15:35:00|6465.91|6465.91|6448.53|6448.53|6467.5|6467.5|6448.46|6448.46|0
1668094800000|2022-11-10 15:40:00|6447.63|6447.63|6464.93|6464.93|6465.82|6465.82|6445.64|6445.64|0
1668095100000|2022-11-10 15:45:00|6464.51|6464.51|6461.61|6461.61|6466.97|6466.97|6459.97|6459.97|0
1668095400000|2022-11-10 15:50:00|6461.46|6461.46|6463.98|6463.98|6465.11|6465.11|6460.09|6460.09|0
1668095700000|2022-11-10 15:55:00|6464.39|6464.39|6463.54|6463.54|6469.37|6469.37|6461.45|6461.45|0
1668096000000|2022-11-10 16:00:00|6463.59|6463.59|6467.95|6467.95|6467.95|6467.95|6463.33|6463.33|0
1668096300000|2022-11-10 16:05:00|6468.33|6468.33|6474.71|6474.71|6478.14|6478.14|6468.14|6468.14|0
1668096600000|2022-11-10 16:10:00|6474.94|6474.94|6481.01|6481.01|6481.17|6481.17|6474.94|6474.94|0
1668096900000|2022-11-10 16:15:00|6481.09|6481.09|6476.29|6476.29|6482.04|6482.04|6474.53|6474.53|0
1668097200000|2022-11-10 16:20:00|6476.37|6476.37|6496.47|6496.47|6500.12|6500.12|6475.92|6475.92|0
1668097500000|2022-11-10 16:25:00|6496.28|6496.28|6505.57|6505.57|6505.72|6505.72|6485.9|6485.9|0
1668154500000|2022-11-11 08:15:00|6567.48|6567.48|6593.8|6593.8|6594.37|6594.37|6567.48|6567.48|0
1668154800000|2022-11-11 08:20:00|6593.88|6593.88|6617.71|6617.71|6626.27|6626.27|6586.8|6586.8|0
1668155100000|2022-11-11 08:25:00|6618.85|6618.85|6601.72|6601.72|6625.07|6625.07|6600.88|6600.88|0
1668155400000|2022-11-11 08:30:00|6602.51|6602.51|6601.25|6601.25|6614.13|6614.13|6601.25|6601.25|0
1668155700000|2022-11-11 08:35:00|6601.63|6601.63|6607.64|6607.64|6607.64|6607.64|6594.81|6594.81|0
1668156000000|2022-11-11 08:40:00|6608.52|6608.52|6626.14|6626.14|6627.37|6627.37|6608.52|6608.52|0
1668156300000|2022-11-11 08:45:00|6626.52|6626.52|6629.19|6629.19|6632.39|6632.39|6622.08|6622.08|0
1668156600000|2022-11-11 08:50:00|6629.06|6629.06|6641.55|6641.55|6641.55|6641.55|6627.9|6627.9|0
1668156900000|2022-11-11 08:55:00|6641.52|6641.52|6638.7|6638.7|6646.14|6646.14|6637.27|6637.27|0
1668157200000|2022-11-11 09:00:00|6638.77|6638.77|6644.62|6644.62|6645.03|6645.03|6633.19|6633.19|0
1668157500000|2022-11-11 09:05:00|6645.22|6645.22|6645.65|6645.65|6653.23|6653.23|6645.14|6645.14|0
1668157800000|2022-11-11 09:10:00|6645.19|6645.19|6646.7|6646.7|6648.26|6648.26|6643.97|6643.97|0
1668158100000|2022-11-11 09:15:00|6646.13|6646.13|6656.5|6656.5|6656.5|6656.5|6644.29|6644.29|0
1668158400000|2022-11-11 09:20:00|6656.66|6656.66|6644.4|6644.4|6659.74|6659.74|6643.4|6643.4|0
1668158700000|2022-11-11 09:25:00|6644.2|6644.2|6652.29|6652.29|6652.29|6652.29|6642.08|6642.08|0
1668159000000|2022-11-11 09:30:00|6652.16|6652.16|6641.41|6641.41|6653.4|6653.4|6640.8|6640.8|0
1668159300000|2022-11-11 09:35:00|6641.04|6641.04|6637.89|6637.89|6643.78|6643.78|6637.48|6637.48|0
1668159600000|2022-11-11 09:40:00|6638.1|6638.1|6627.21|6627.21|6639.73|6639.73|6626.32|6626.32|0
1668159900000|2022-11-11 09:45:00|6627.54|6627.54|6629.84|6629.84|6630.55|6630.55|6625.8|6625.8|0
1668160200000|2022-11-11 09:50:00|6630.07|6630.07|6625.06|6625.06|6630.72|6630.72|6624.41|6624.41|0
1668160500000|2022-11-11 09:55:00|6625.12|6625.12|6634.98|6634.98|6635.01|6635.01|6624.93|6624.93|0
1668160800000|2022-11-11 10:00:00|6634.95|6634.95|6626.34|6626.34|6636.18|6636.18|6625.58|6625.58|0
1668161100000|2022-11-11 10:05:00|6626.21|6626.21|6618.58|6618.58|6626.39|6626.39|6617.97|6617.97|0
1668161400000|2022-11-11 10:10:00|6618.43|6618.43|6619.96|6619.96|6622.69|6622.69|6617.51|6617.51|0
1668161700000|2022-11-11 10:15:00|6619.92|6619.92|6626.84|6626.84|6626.84|6626.84|6619.92|6619.92|0
1668162000000|2022-11-11 10:20:00|6626.89|6626.89|6621.36|6621.36|6627.63|6627.63|6620.96|6620.96|0
1668162300000|2022-11-11 10:25:00|6621.2|6621.2|6602.19|6602.19|6621.2|6621.2|6597.99|6597.99|0
1668162600000|2022-11-11 10:30:00|6602.43|6602.43|6607.41|6607.41|6607.41|6607.41|6600.54|6600.54|0
1668162900000|2022-11-11 10:35:00|6607.25|6607.25|6603.67|6603.67|6607.47|6607.47|6600.33|6600.33|0
1668163200000|2022-11-11 10:40:00|6603.75|6603.75|6594.32|6594.32|6603.75|6603.75|6593.16|6593.16|0
1668163500000|2022-11-11 10:45:00|6596.12|6596.12|6603.58|6603.58|6604.13|6604.13|6595.83|6595.83|0
1668163800000|2022-11-11 10:50:00|6605.38|6605.38|6612.41|6612.41|6624.84|6624.84|6605.38|6605.38|0
1668164100000|2022-11-11 10:55:00|6612.18|6612.18|6623.08|6623.08|6625.61|6625.61|6610.04|6610.04|0
1668164400000|2022-11-11 11:00:00|6622.59|6622.59|6623.51|6623.51|6625.31|6625.31|6618.8|6618.8|0
1668164700000|2022-11-11 11:05:00|6622.91|6622.91|6624.47|6624.47|6630.36|6630.36|6620.23|6620.23|0
1668165000000|2022-11-11 11:10:00|6624.37|6624.37|6621.17|6621.17|6624.47|6624.47|6617.56|6617.56|0
1668165300000|2022-11-11 11:15:00|6621.2|6621.2|6621.47|6621.47|6625.58|6625.58|6619.89|6619.89|0
1668165600000|2022-11-11 11:20:00|6621.39|6621.39|6619.31|6619.31|6621.76|6621.76|6618.84|6618.84|0
1668165900000|2022-11-11 11:25:00|6619.45|6619.45|6615.24|6615.24|6619.45|6619.45|6612.62|6612.62|0
1668166200000|2022-11-11 11:30:00|6614.93|6614.93|6615.38|6615.38|6618.55|6618.55|6612.78|6612.78|0
1668166500000|2022-11-11 11:35:00|6615.11|6615.11|6612.69|6612.69|6615.33|6615.33|6610.92|6610.92|0
1668166800000|2022-11-11 11:40:00|6612.89|6612.89|6609.14|6609.14|6616.03|6616.03|6609.14|6609.14|0
1668167100000|2022-11-11 11:45:00|6608.57|6608.57|6608.42|6608.42|6609.23|6609.23|6600.01|6600.01|0
1668167400000|2022-11-11 11:50:00|6608.09|6608.09|6606.39|6606.39|6611.11|6611.11|6603.56|6603.56|0
1668167700000|2022-11-11 11:55:00|6606.47|6606.47|6604.64|6604.64|6606.47|6606.47|6602.61|6602.61|0
1668168000000|2022-11-11 12:00:00|6604.44|6604.44|6603.55|6603.55|6604.44|6604.44|6597.87|6597.87|0
1668168300000|2022-11-11 12:05:00|6603.17|6603.17|6599.43|6599.43|6603.38|6603.38|6597.53|6597.53|0
1668168600000|2022-11-11 12:10:00|6599.51|6599.51|6596.42|6596.42|6599.89|6599.89|6593.83|6593.83|0
1668168900000|2022-11-11 12:15:00|6596.48|6596.48|6593.05|6593.05|6597.89|6597.89|6592.65|6592.65|0
1668169200000|2022-11-11 12:20:00|6592.57|6592.57|6593.99|6593.99|6594.49|6594.49|6587.38|6587.38|0
1668169500000|2022-11-11 12:25:00|6594.05|6594.05|6591.83|6591.83|6594.24|6594.24|6589.56|6589.56|0
1668169800000|2022-11-11 12:30:00|6591.75|6591.75|6597.12|6597.12|6597.19|6597.19|6590.45|6590.45|0
1668170100000|2022-11-11 12:35:00|6597.35|6597.35|6607.18|6607.18|6607.21|6607.21|6596.38|6596.38|0
1668170400000|2022-11-11 12:40:00|6607.37|6607.37|6605.78|6605.78|6610.4|6610.4|6605.78|6605.78|0
1668170700000|2022-11-11 12:45:00|6605.99|6605.99|6608.11|6608.11|6608.41|6608.41|6602.2|6602.2|0
1668171000000|2022-11-11 12:50:00|6608.41|6608.41|6613.61|6613.61|6615.69|6615.69|6606.75|6606.75|0
1668171300000|2022-11-11 12:55:00|6613.58|6613.58|6611.78|6611.78|6615.07|6615.07|6611.64|6611.64|0
1668171600000|2022-11-11 13:00:00|6611.99|6611.99|6616.45|6616.45|6617.09|6617.09|6608.94|6608.94|0
1668171900000|2022-11-11 13:05:00|6616.52|6616.52|6618.38|6618.38|6623.46|6623.46|6616.23|6616.23|0
1668172200000|2022-11-11 13:10:00|6618.25|6618.25|6615.74|6615.74|6618.92|6618.92|6613.88|6613.88|0
1668172500000|2022-11-11 13:15:00|6615.95|6615.95|6611.43|6611.43|6616.47|6616.47|6611.41|6611.41|0
1668172800000|2022-11-11 13:20:00|6610.83|6610.83|6612.03|6612.03|6613.87|6613.87|6609.93|6609.93|0
1668173100000|2022-11-11 13:25:00|6611.95|6611.95|6604.4|6604.4|6616.57|6616.57|6603.88|6603.88|0
1668173400000|2022-11-11 13:30:00|6604.22|6604.22|6617.4|6617.4|6617.4|6617.4|6598.66|6598.66|0
1668173700000|2022-11-11 13:35:00|6617.1|6617.1|6611.65|6611.65|6619.69|6619.69|6609.06|6609.06|0
1668174000000|2022-11-11 13:40:00|6611.46|6611.46|6616.75|6616.75|6616.88|6616.88|6611.15|6611.15|0
1668174300000|2022-11-11 13:45:00|6616.59|6616.59|6618.05|6618.05|6618.84|6618.84|6616.59|6616.59|0
1668174600000|2022-11-11 13:50:00|6617.81|6617.81|6622.37|6622.37|6625.67|6625.67|6617.75|6617.75|0
1668174900000|2022-11-11 13:55:00|6622.46|6622.46|6620.97|6620.97|6623.53|6623.53|6618.9|6618.9|0
1668175200000|2022-11-11 14:00:00|6620.87|6620.87|6629.11|6629.11|6629.6|6629.6|6620.47|6620.47|0
1668175500000|2022-11-11 14:05:00|6628.98|6628.98|6629.73|6629.73|6630.88|6630.88|6623.95|6623.95|0
1668175800000|2022-11-11 14:10:00|6629.65|6629.65|6619.26|6619.26|6630.57|6630.57|6619.1|6619.1|0
1668176100000|2022-11-11 14:15:00|6619.47|6619.47|6617.05|6617.05|6619.91|6619.91|6614.68|6614.68|0
1668176400000|2022-11-11 14:20:00|6616.98|6616.98|6611.31|6611.31|6616.98|6616.98|6611.31|6611.31|0
1668176700000|2022-11-11 14:25:00|6611.01|6611.01|6606.93|6606.93|6611.01|6611.01|6605.69|6605.69|0
1668177000000|2022-11-11 14:30:00|6606.67|6606.67|6597.31|6597.31|6609.83|6609.83|6596.44|6596.44|0
1668177300000|2022-11-11 14:35:00|6597.12|6597.12|6592.73|6592.73|6601.82|6601.82|6589.92|6589.92|0
1668177600000|2022-11-11 14:40:00|6592.92|6592.92|6586.63|6586.63|6597|6597|6585.92|6585.92|0
1668177900000|2022-11-11 14:45:00|6587|6587|6599.4|6599.4|6600.29|6600.29|6586.2|6586.2|0
1668178200000|2022-11-11 14:50:00|6599.59|6599.59|6602.9|6602.9|6608.89|6608.89|6599.59|6599.59|0
1668178500000|2022-11-11 14:55:00|6602.82|6602.82|6587.78|6587.78|6602.82|6602.82|6586.45|6586.45|0
1668178800000|2022-11-11 15:00:00|6587.5|6587.5|6584.6|6584.6|6587.5|6587.5|6571.43|6571.43|0
1668179100000|2022-11-11 15:05:00|6584.51|6584.51|6580.08|6580.08|6592.96|6592.96|6579.3|6579.3|0
1668179400000|2022-11-11 15:10:00|6580.02|6580.02|6590.34|6590.34|6592.61|6592.61|6576.99|6576.99|0
1668179700000|2022-11-11 15:15:00|6590.31|6590.31|6597.59|6597.59|6597.68|6597.68|6587.64|6587.64|0
1668180000000|2022-11-11 15:20:00|6597.75|6597.75|6599.57|6599.57|6604.33|6604.33|6597.51|6597.51|0
1668180300000|2022-11-11 15:25:00|6599.54|6599.54|6598.74|6598.74|6606.76|6606.76|6597.47|6597.47|0
1668180600000|2022-11-11 15:30:00|6598.84|6598.84|6593.91|6593.91|6599.61|6599.61|6589.91|6589.91|0
1668180900000|2022-11-11 15:35:00|6594.79|6594.79|6596.11|6596.11|6598.77|6598.77|6589.6|6589.6|0
1668181200000|2022-11-11 15:40:00|6596.04|6596.04|6593.03|6593.03|6597.3|6597.3|6589.78|6589.78|0
1668181500000|2022-11-11 15:45:00|6593.22|6593.22|6590.05|6590.05|6593.22|6593.22|6586.84|6586.84|0
1668181800000|2022-11-11 15:50:00|6590.02|6590.02|6588.54|6588.54|6592.34|6592.34|6588.02|6588.02|0
1668182100000|2022-11-11 15:55:00|6588.29|6588.29|6580.06|6580.06|6588.29|6588.29|6579.34|6579.34|0
1668182400000|2022-11-11 16:00:00|6580.66|6580.66|6578.49|6578.49|6587.4|6587.4|6578.05|6578.05|0
1668182700000|2022-11-11 16:05:00|6578.52|6578.52|6587.16|6587.16|6592.24|6592.24|6578.52|6578.52|0
1668183000000|2022-11-11 16:10:00|6587.08|6587.08|6587.92|6587.92|6591.05|6591.05|6584.59|6584.59|0
1668183300000|2022-11-11 16:15:00|6587.73|6587.73|6588.08|6588.08|6589.92|6589.92|6585.81|6585.81|0
1668183600000|2022-11-11 16:20:00|6588.16|6588.16|6600.88|6600.88|6604.75|6604.75|6587.81|6587.81|0
1668183900000|2022-11-11 16:25:00|6601.09|6601.09|6601.29|6601.29|6605.67|6605.67|6598.19|6598.19|0
1668413700000|2022-11-14 08:15:00|6588.82|6588.82|6600.51|6600.51|6602.05|6602.05|6576.06|6576.06|0
1668414000000|2022-11-14 08:20:00|6600.21|6600.21|6581.92|6581.92|6604.17|6604.17|6581.92|6581.92|0
1668414300000|2022-11-14 08:25:00|6580.85|6580.85|6569.23|6569.23|6581.65|6581.65|6567.7|6567.7|0
1668414600000|2022-11-14 08:30:00|6569.91|6569.91|6570.2|6570.2|6574.66|6574.66|6568.45|6568.45|0
1668414900000|2022-11-14 08:35:00|6569.88|6569.88|6567.05|6567.05|6573.36|6573.36|6558.56|6558.56|0
1668415200000|2022-11-14 08:40:00|6566.98|6566.98|6572.24|6572.24|6577.05|6577.05|6566.37|6566.37|0
1668415500000|2022-11-14 08:45:00|6572.31|6572.31|6561.27|6561.27|6575.96|6575.96|6560.1|6560.1|0
1668415800000|2022-11-14 08:50:00|6560.38|6560.38|6556.92|6556.92|6560.83|6560.83|6552.8|6552.8|0
1668416100000|2022-11-14 08:55:00|6557|6557|6556.51|6556.51|6559.69|6559.69|6551.75|6551.75|0
1668416400000|2022-11-14 09:00:00|6556.7|6556.7|6543.62|6543.62|6558.28|6558.28|6543.57|6543.57|0
1668416700000|2022-11-14 09:05:00|6543.71|6543.71|6531.44|6531.44|6543.71|6543.71|6526.8|6526.8|0
1668417000000|2022-11-14 09:10:00|6531.74|6531.74|6523.13|6523.13|6531.74|6531.74|6522.8|6522.8|0
1668417300000|2022-11-14 09:15:00|6522.74|6522.74|6526.81|6526.81|6533.02|6533.02|6521.84|6521.84|0
1668417600000|2022-11-14 09:20:00|6527.19|6527.19|6535.21|6535.21|6535.57|6535.57|6526.52|6526.52|0
1668417900000|2022-11-14 09:25:00|6535|6535|6521.23|6521.23|6535.21|6535.21|6515.33|6515.33|0
1668418200000|2022-11-14 09:30:00|6521.05|6521.05|6528.68|6528.68|6528.68|6528.68|6518.71|6518.71|0
1668418500000|2022-11-14 09:35:00|6528.6|6528.6|6539.56|6539.56|6539.56|6539.56|6528.22|6528.22|0
1668418800000|2022-11-14 09:40:00|6540.46|6540.46|6542.01|6542.01|6542.25|6542.25|6536.92|6536.92|0
1668419100000|2022-11-14 09:45:00|6542.39|6542.39|6541.55|6541.55|6543.92|6543.92|6541.39|6541.39|0
1668419400000|2022-11-14 09:50:00|6541.25|6541.25|6551.15|6551.15|6551.15|6551.15|6537.33|6537.33|0
1668419700000|2022-11-14 09:55:00|6551.34|6551.34|6550.78|6550.78|6555.02|6555.02|6550.78|6550.78|0
1668420000000|2022-11-14 10:00:00|6550.09|6550.09|6545.88|6545.88|6553.48|6553.48|6545.76|6545.76|0
1668420300000|2022-11-14 10:05:00|6545.95|6545.95|6550.83|6550.83|6551.11|6551.11|6545.61|6545.61|0
1668420600000|2022-11-14 10:10:00|6551.02|6551.02|6546.83|6546.83|6552.01|6552.01|6543.06|6543.06|0
1668420900000|2022-11-14 10:15:00|6546.66|6546.66|6539.93|6539.93|6547.64|6547.64|6538.64|6538.64|0
1668421200000|2022-11-14 10:20:00|6539.55|6539.55|6531.55|6531.55|6539.86|6539.86|6530.75|6530.75|0
1668421500000|2022-11-14 10:25:00|6533.35|6533.35|6530.21|6530.21|6533.42|6533.42|6529.82|6529.82|0
1668421800000|2022-11-14 10:30:00|6530.59|6530.59|6528.56|6528.56|6535.37|6535.37|6528.37|6528.37|0
1668422100000|2022-11-14 10:35:00|6527.66|6527.66|6516.38|6516.38|6528.14|6528.14|6516.38|6516.38|0
1668422400000|2022-11-14 10:40:00|6516.41|6516.41|6516.76|6516.76|6519.12|6519.12|6515.72|6515.72|0
1668422700000|2022-11-14 10:45:00|6516.52|6516.52|6520.36|6520.36|6520.36|6520.36|6516|6516|0
1668423000000|2022-11-14 10:50:00|6521.26|6521.26|6525.57|6525.57|6531.25|6531.25|6519.87|6519.87|0
1668423300000|2022-11-14 10:55:00|6525.51|6525.51|6528.4|6528.4|6530.03|6530.03|6524.58|6524.58|0
1668423600000|2022-11-14 11:00:00|6528.52|6528.52|6530.19|6530.19|6531.99|6531.99|6528.52|6528.52|0
1668423900000|2022-11-14 11:05:00|6530.32|6530.32|6527.76|6527.76|6530.32|6530.32|6527.37|6527.37|0
1668424200000|2022-11-14 11:10:00|6527.95|6527.95|6528.65|6528.65|6529.1|6529.1|6522.97|6522.97|0
1668424500000|2022-11-14 11:15:00|6528.58|6528.58|6535.56|6535.56|6535.56|6535.56|6528.02|6528.02|0
1668424800000|2022-11-14 11:20:00|6535.94|6535.94|6531.28|6531.28|6537.03|6537.03|6530.72|6530.72|0
1668425100000|2022-11-14 11:25:00|6531.38|6531.38|6530.31|6530.31|6531.38|6531.38|6528.62|6528.62|0
1668425400000|2022-11-14 11:30:00|6530.35|6530.35|6534.33|6534.33|6535.82|6535.82|6530.05|6530.05|0
1668425700000|2022-11-14 11:35:00|6534.26|6534.26|6534.24|6534.24|6534.56|6534.56|6533.4|6533.4|0
1668426000000|2022-11-14 11:40:00|6534.15|6534.15|6531.77|6531.77|6534.31|6534.31|6529.57|6529.57|0
1668426300000|2022-11-14 11:45:00|6531.61|6531.61|6526.69|6526.69|6531.61|6531.61|6526.56|6526.56|0
1668426600000|2022-11-14 11:50:00|6526.99|6526.99|6524.96|6524.96|6528.42|6528.42|6524.66|6524.66|0
1668426900000|2022-11-14 11:55:00|6524.85|6524.85|6530.56|6530.56|6530.56|6530.56|6524.7|6524.7|0
1668427200000|2022-11-14 12:00:00|6530.11|6530.11|6531.16|6531.16|6531.49|6531.49|6528.45|6528.45|0
1668427500000|2022-11-14 12:05:00|6530.96|6530.96|6536.52|6536.52|6537.23|6537.23|6530.96|6530.96|0
1668427800000|2022-11-14 12:10:00|6536.33|6536.33|6544.72|6544.72|6546.68|6546.68|6536.33|6536.33|0
1668428100000|2022-11-14 12:15:00|6544.33|6544.33|6541.8|6541.8|6544.33|6544.33|6541.04|6541.04|0
1668428400000|2022-11-14 12:20:00|6541.99|6541.99|6546.45|6546.45|6547.34|6547.34|6541.99|6541.99|0
1668428700000|2022-11-14 12:25:00|6546.37|6546.37|6541.09|6541.09|6546.37|6546.37|6541.09|6541.09|0
1668429000000|2022-11-14 12:30:00|6540.94|6540.94|6542.62|6542.62|6542.75|6542.75|6539.44|6539.44|0
1668429300000|2022-11-14 12:35:00|6543|6543|6541.13|6541.13|6543.9|6543.9|6540.09|6540.09|0
1668429600000|2022-11-14 12:40:00|6541.59|6541.59|6547|6547|6547.14|6547.14|6541.59|6541.59|0
1668429900000|2022-11-14 12:45:00|6547.2|6547.2|6546.22|6546.22|6547.91|6547.91|6543.13|6543.13|0
1668430200000|2022-11-14 12:50:00|6546.42|6546.42|6553.6|6553.6|6556.41|6556.41|6546.42|6546.42|0
1668430500000|2022-11-14 12:55:00|6553.41|6553.41|6553.88|6553.88|6553.88|6553.88|6549.75|6549.75|0
1668430800000|2022-11-14 13:00:00|6553.7|6553.7|6547.54|6547.54|6553.77|6553.77|6547.23|6547.23|0
1668431100000|2022-11-14 13:05:00|6547.61|6547.61|6547.27|6547.27|6550.23|6550.23|6546.18|6546.18|0
1668431400000|2022-11-14 13:10:00|6547.19|6547.19|6567.08|6567.08|6567.47|6567.47|6546.96|6546.96|0
1668431700000|2022-11-14 13:15:00|6567.01|6567.01|6565.76|6565.76|6567.93|6567.93|6563.19|6563.19|0
1668432000000|2022-11-14 13:20:00|6565.79|6565.79|6559.7|6559.7|6565.79|6565.79|6558.65|6558.65|0
1668432300000|2022-11-14 13:25:00|6557.91|6557.91|6545.83|6545.83|6557.91|6557.91|6545.12|6545.12|0
1668432600000|2022-11-14 13:30:00|6545.86|6545.86|6549.85|6549.85|6550.46|6550.46|6544.43|6544.43|0
1668432900000|2022-11-14 13:35:00|6549.69|6549.69|6562.13|6562.13|6562.31|6562.31|6549.39|6549.39|0
1668433200000|2022-11-14 13:40:00|6562.29|6562.29|6563.35|6563.35|6568.91|6568.91|6561.94|6561.94|0
1668433500000|2022-11-14 13:45:00|6563.3|6563.3|6568.86|6568.86|6569.63|6569.63|6563.22|6563.22|0
1668433800000|2022-11-14 13:50:00|6568.79|6568.79|6580.02|6580.02|6581.08|6581.08|6568.23|6568.23|0
1668434100000|2022-11-14 13:55:00|6579.81|6579.81|6565.64|6565.64|6580.69|6580.69|6565.33|6565.33|0
1668434400000|2022-11-14 14:00:00|6566.26|6566.26|6570.51|6570.51|6571.64|6571.64|6566.21|6566.21|0
1668434700000|2022-11-14 14:05:00|6570.44|6570.44|6573.64|6573.64|6573.95|6573.95|6570.1|6570.1|0
1668435000000|2022-11-14 14:10:00|6573.36|6573.36|6572.2|6572.2|6573.36|6573.36|6567.97|6567.97|0
1668435300000|2022-11-14 14:15:00|6572.41|6572.41|6576.57|6576.57|6580.36|6580.36|6572.41|6572.41|0
1668435600000|2022-11-14 14:20:00|6576.39|6576.39|6565.24|6565.24|6576.39|6576.39|6564.03|6564.03|0
1668435900000|2022-11-14 14:25:00|6565.06|6565.06|6567.8|6567.8|6568.53|6568.53|6564.09|6564.09|0
1668436200000|2022-11-14 14:30:00|6567.64|6567.64|6570.77|6570.77|6573.93|6573.93|6561.83|6561.83|0
1668436500000|2022-11-14 14:35:00|6570.46|6570.46|6557.81|6557.81|6570.75|6570.75|6555.73|6555.73|0
1668436800000|2022-11-14 14:40:00|6557.75|6557.75|6546.76|6546.76|6563.12|6563.12|6546.76|6546.76|0
1668437100000|2022-11-14 14:45:00|6546.57|6546.57|6537.9|6537.9|6546.76|6546.76|6531.68|6531.68|0
1668437400000|2022-11-14 14:50:00|6538.13|6538.13|6540.38|6540.38|6541.46|6541.46|6528.66|6528.66|0
1668437700000|2022-11-14 14:55:00|6540.76|6540.76|6552.41|6552.41|6552.99|6552.99|6540.38|6540.38|0
1668438000000|2022-11-14 15:00:00|6552.6|6552.6|6568.91|6568.91|6570.14|6570.14|6552.6|6552.6|0
1668438300000|2022-11-14 15:05:00|6568.94|6568.94|6573.22|6573.22|6573.74|6573.74|6568.63|6568.63|0
1668438600000|2022-11-14 15:10:00|6573.39|6573.39|6570.78|6570.78|6573.39|6573.39|6565.32|6565.32|0
1668438900000|2022-11-14 15:15:00|6571.68|6571.68|6569.64|6569.64|6579.27|6579.27|6568.6|6568.6|0
1668439200000|2022-11-14 15:20:00|6569.17|6569.17|6573.39|6573.39|6577.32|6577.32|6569.07|6569.07|0
1668439500000|2022-11-14 15:25:00|6573.49|6573.49|6553.5|6553.5|6573.49|6573.49|6552.69|6552.69|0
1668439800000|2022-11-14 15:30:00|6553.7|6553.7|6565.64|6565.64|6566.96|6566.96|6553.55|6553.55|0
1668440100000|2022-11-14 15:35:00|6565.69|6565.69|6574.11|6574.11|6574.24|6574.24|6565.34|6565.34|0
1668440400000|2022-11-14 15:40:00|6574.27|6574.27|6576.91|6576.91|6580.45|6580.45|6573.01|6573.01|0
1668440700000|2022-11-14 15:45:00|6577.09|6577.09|6571.99|6571.99|6577.09|6577.09|6571.99|6571.99|0
1668441000000|2022-11-14 15:50:00|6572.19|6572.19|6570.67|6570.67|6572.83|6572.83|6569.03|6569.03|0
1668441300000|2022-11-14 15:55:00|6570.61|6570.61|6577.93|6577.93|6581.21|6581.21|6569.7|6569.7|0
1668441600000|2022-11-14 16:00:00|6577.85|6577.85|6580.92|6580.92|6585.03|6585.03|6576.63|6576.63|0
1668441900000|2022-11-14 16:05:00|6580.66|6580.66|6581.1|6581.1|6581.42|6581.42|6575.06|6575.06|0
1668442200000|2022-11-14 16:10:00|6581.16|6581.16|6564.43|6564.43|6581.16|6581.16|6562.44|6562.44|0
1668442500000|2022-11-14 16:15:00|6564.46|6564.46|6566.37|6566.37|6568.15|6568.15|6564.32|6564.32|0
1668442800000|2022-11-14 16:20:00|6566.55|6566.55|6573.45|6573.45|6573.45|6573.45|6562.38|6562.38|0
1668443100000|2022-11-14 16:25:00|6573.51|6573.51|6573.16|6573.16|6579.96|6579.96|6571.08|6571.08|0
1668500100000|2022-11-15 08:15:00|6537.2|6537.2|6539.76|6539.76|6539.76|6539.76|6518.13|6518.13|0
1668500400000|2022-11-15 08:20:00|6539.92|6539.92|6545.13|6545.13|6548.39|6548.39|6538.89|6538.89|0
1668500700000|2022-11-15 08:25:00|6545.26|6545.26|6542.17|6542.17|6552.42|6552.42|6541.98|6541.98|0
1668501000000|2022-11-15 08:30:00|6543.07|6543.07|6549.28|6549.28|6551.33|6551.33|6538.8|6538.8|0
1668501300000|2022-11-15 08:35:00|6549.13|6549.13|6531.34|6531.34|6549.22|6549.22|6523.92|6523.92|0
1668501600000|2022-11-15 08:40:00|6531.39|6531.39|6524|6524|6536.52|6536.52|6523.43|6523.43|0
1668501900000|2022-11-15 08:45:00|6525|6525|6522.37|6522.37|6534.03|6534.03|6522.37|6522.37|0
1668502200000|2022-11-15 08:50:00|6521.99|6521.99|6518.47|6518.47|6523.02|6523.02|6518.32|6518.32|0
1668502500000|2022-11-15 08:55:00|6518.6|6518.6|6505.78|6505.78|6518.6|6518.6|6500.82|6500.82|0
1668502800000|2022-11-15 09:00:00|6505.04|6505.04|6502.97|6502.97|6505.22|6505.22|6501.61|6501.61|0
1668503100000|2022-11-15 09:05:00|6503.2|6503.2|6489.07|6489.07|6504.56|6504.56|6488.41|6488.41|0
1668503400000|2022-11-15 09:10:00|6488.91|6488.91|6484.41|6484.41|6489.94|6489.94|6480.1|6480.1|0
1668503700000|2022-11-15 09:15:00|6484.61|6484.61|6495.67|6495.67|6495.78|6495.78|6483.91|6483.91|0
1668504000000|2022-11-15 09:20:00|6495.82|6495.82|6498.31|6498.31|6499.46|6499.46|6495.28|6495.28|0
1668504300000|2022-11-15 09:25:00|6498.5|6498.5|6507.38|6507.38|6507.38|6507.38|6498.5|6498.5|0
1668504600000|2022-11-15 09:30:00|6507.41|6507.41|6522.29|6522.29|6522.7|6522.7|6507.41|6507.41|0
1668504900000|2022-11-15 09:35:00|6521.82|6521.82|6514.35|6514.35|6525.15|6525.15|6513.51|6513.51|0
1668505200000|2022-11-15 09:40:00|6514.53|6514.53|6516.19|6516.19|6516.19|6516.19|6507.34|6507.34|0
1668505500000|2022-11-15 09:45:00|6516.12|6516.12|6522.76|6522.76|6523.81|6523.81|6516.12|6516.12|0
1668505800000|2022-11-15 09:50:00|6522.67|6522.67|6523.76|6523.76|6527.27|6527.27|6520.08|6520.08|0
1668506100000|2022-11-15 09:55:00|6523.48|6523.48|6520.02|6520.02|6525.94|6525.94|6517.95|6517.95|0
1668506400000|2022-11-15 10:00:00|6520.91|6520.91|6528.11|6528.11|6528.11|6528.11|6520.91|6520.91|0
1668506700000|2022-11-15 10:05:00|6528.03|6528.03|6532.43|6532.43|6532.43|6532.43|6525.93|6525.93|0
1668507000000|2022-11-15 10:10:00|6532.73|6532.73|6529.68|6529.68|6532.73|6532.73|6529.47|6529.47|0
1668507300000|2022-11-15 10:15:00|6529.75|6529.75|6516.58|6516.58|6530.13|6530.13|6516.58|6516.58|0
1668507600000|2022-11-15 10:20:00|6516.61|6516.61|6508.97|6508.97|6516.61|6516.61|6508.97|6508.97|0
1668507900000|2022-11-15 10:25:00|6509.87|6509.87|6505.27|6505.27|6510.17|6510.17|6504.99|6504.99|0
1668508200000|2022-11-15 10:30:00|6505.08|6505.08|6501.38|6501.38|6505.08|6505.08|6501|6501|0
1668508500000|2022-11-15 10:35:00|6501.31|6501.31|6499.55|6499.55|6503.93|6503.93|6499.11|6499.11|0
1668508800000|2022-11-15 10:40:00|6499.49|6499.49|6499.49|6499.49|6504.35|6504.35|6497.99|6497.99|0
1668509100000|2022-11-15 10:45:00|6499.03|6499.03|6503.33|6503.33|6503.65|6503.65|6498.84|6498.84|0
1668509400000|2022-11-15 10:50:00|6502.43|6502.43|6498.25|6498.25|6502.43|6502.43|6498.25|6498.25|0
1668509700000|2022-11-15 10:55:00|6498.4|6498.4|6508.35|6508.35|6509.51|6509.51|6498.28|6498.28|0
1668510000000|2022-11-15 11:00:00|6508.05|6508.05|6499.87|6499.87|6509.81|6509.81|6499.87|6499.87|0
1668510300000|2022-11-15 11:05:00|6498.08|6498.08|6493.56|6493.56|6498.08|6498.08|6492.54|6492.54|0
1668510600000|2022-11-15 11:10:00|6493.25|6493.25|6483.68|6483.68|6493.25|6493.25|6482.02|6482.02|0
1668510900000|2022-11-15 11:15:00|6483.81|6483.81|6487.78|6487.78|6489.18|6489.18|6480.35|6480.35|0
1668511200000|2022-11-15 11:20:00|6487.62|6487.62|6485.91|6485.91|6489.26|6489.26|6484.17|6484.17|0
1668511500000|2022-11-15 11:25:00|6485.75|6485.75|6488.72|6488.72|6491.49|6491.49|6485.75|6485.75|0
1668511800000|2022-11-15 11:30:00|6489.09|6489.09|6489.05|6489.05|6493.05|6493.05|6489.05|6489.05|0
1668512100000|2022-11-15 11:35:00|6488.52|6488.52|6482.7|6482.7|6489.43|6489.43|6482.61|6482.61|0
1668512400000|2022-11-15 11:40:00|6482.73|6482.73|6479.6|6479.6|6482.77|6482.77|6478.01|6478.01|0
1668512700000|2022-11-15 11:45:00|6479.79|6479.79|6481.1|6481.1|6481.1|6481.1|6477.61|6477.61|0
1668513000000|2022-11-15 11:50:00|6481.13|6481.13|6485.3|6485.3|6485.7|6485.7|6481.13|6481.13|0
1668513300000|2022-11-15 11:55:00|6485.11|6485.11|6486.09|6486.09|6486.09|6486.09|6482.38|6482.38|0
1668513600000|2022-11-15 12:00:00|6486.15|6486.15|6474.09|6474.09|6486.15|6486.15|6473|6473|0
1668513900000|2022-11-15 12:05:00|6473.19|6473.19|6469.16|6469.16|6475.2|6475.2|6469.16|6469.16|0
1668514200000|2022-11-15 12:10:00|6468.97|6468.97|6473.11|6473.11|6473.27|6473.27|6467.15|6467.15|0
1668514500000|2022-11-15 12:15:00|6472.22|6472.22|6468.6|6468.6|6472.22|6472.22|6467.97|6467.97|0
1668514800000|2022-11-15 12:20:00|6468.8|6468.8|6473.46|6473.46|6473.64|6473.64|6467.91|6467.91|0
1668515100000|2022-11-15 12:25:00|6473.25|6473.25|6470.53|6470.53|6475.55|6475.55|6469.55|6469.55|0
1668515400000|2022-11-15 12:30:00|6470.72|6470.72|6471.59|6471.59|6475.68|6475.68|6470.72|6470.72|0
1668515700000|2022-11-15 12:35:00|6472.11|6472.11|6487.41|6487.41|6487.49|6487.49|6472.11|6472.11|0
1668516000000|2022-11-15 12:40:00|6487.22|6487.22|6494.2|6494.2|6498.29|6498.29|6487.22|6487.22|0
1668516300000|2022-11-15 12:45:00|6493.97|6493.97|6487|6487|6494.06|6494.06|6484.28|6484.28|0
1668516600000|2022-11-15 12:50:00|6487.1|6487.1|6483.68|6483.68|6487.1|6487.1|6479.16|6479.16|0
1668516900000|2022-11-15 12:55:00|6483.49|6483.49|6483.29|6483.29|6486.66|6486.66|6482.77|6482.77|0
1668517200000|2022-11-15 13:00:00|6483.25|6483.25|6483.12|6483.12|6488.07|6488.07|6481.22|6481.22|0
1668517500000|2022-11-15 13:05:00|6482.91|6482.91|6492.07|6492.07|6492.57|6492.57|6482.91|6482.91|0
1668517800000|2022-11-15 13:10:00|6491.84|6491.84|6497.34|6497.34|6497.34|6497.34|6490.51|6490.51|0
1668518100000|2022-11-15 13:15:00|6497.28|6497.28|6496.65|6496.65|6497.45|6497.45|6492.54|6492.54|0
1668518400000|2022-11-15 13:20:00|6496.55|6496.55|6510.07|6510.07|6510.07|6510.07|6495.91|6495.91|0
1668518700000|2022-11-15 13:25:00|6510.13|6510.13|6510.01|6510.01|6513.76|6513.76|6509.95|6509.95|0
1668519000000|2022-11-15 13:30:00|6510.27|6510.27|6540.53|6540.53|6546.17|6546.17|6509.78|6509.78|0
1668519300000|2022-11-15 13:35:00|6540.15|6540.15|6515.12|6515.12|6540.55|6540.55|6515.12|6515.12|0
1668519600000|2022-11-15 13:40:00|6514.75|6514.75|6511.45|6511.45|6520.08|6520.08|6510.94|6510.94|0
1668519900000|2022-11-15 13:45:00|6511.39|6511.39|6519.42|6519.42|6519.5|6519.5|6504.62|6504.62|0
1668520200000|2022-11-15 13:50:00|6519.2|6519.2|6518|6518|6521.51|6521.51|6515.31|6515.31|0
1668520500000|2022-11-15 13:55:00|6518.19|6518.19|6526.62|6526.62|6526.83|6526.83|6518.19|6518.19|0
1668520800000|2022-11-15 14:00:00|6526.95|6526.95|6522.79|6522.79|6530.49|6530.49|6522.52|6522.52|0
1668521100000|2022-11-15 14:05:00|6522.6|6522.6|6519.48|6519.48|6522.96|6522.96|6518.56|6518.56|0
1668521400000|2022-11-15 14:10:00|6520.38|6520.38|6508.26|6508.26|6520.74|6520.74|6508.14|6508.14|0
1668521700000|2022-11-15 14:15:00|6507.88|6507.88|6507.16|6507.16|6508.91|6508.91|6505.96|6505.96|0
1668522000000|2022-11-15 14:20:00|6507.62|6507.62|6517.28|6517.28|6518.29|6518.29|6507.52|6507.52|0
1668522300000|2022-11-15 14:25:00|6517.13|6517.13|6518.87|6518.87|6519.45|6519.45|6515.29|6515.29|0
1668522600000|2022-11-15 14:30:00|6518.46|6518.46|6518.64|6518.64|6524.74|6524.74|6514.14|6514.14|0
1668522900000|2022-11-15 14:35:00|6518.36|6518.36|6520.02|6520.02|6522.54|6522.54|6511.59|6511.59|0
1668523200000|2022-11-15 14:40:00|6520.27|6520.27|6520.83|6520.83|6520.83|6520.83|6512.89|6512.89|0
1668523500000|2022-11-15 14:45:00|6520.89|6520.89|6493.09|6493.09|6520.89|6520.89|6491.9|6491.9|0
1668523800000|2022-11-15 14:50:00|6493|6493|6498.8|6498.8|6505.87|6505.87|6492.75|6492.75|0
1668524100000|2022-11-15 14:55:00|6499.7|6499.7|6499.35|6499.35|6503.14|6503.14|6498.8|6498.8|0
1668524400000|2022-11-15 15:00:00|6499.54|6499.54|6507.4|6507.4|6507.98|6507.98|6497.95|6497.95|0
1668524700000|2022-11-15 15:05:00|6507.37|6507.37|6506.5|6506.5|6511.19|6511.19|6500.82|6500.82|0
1668525000000|2022-11-15 15:10:00|6507.4|6507.4|6499.94|6499.94|6507.8|6507.8|6499.94|6499.94|0
1668525300000|2022-11-15 15:15:00|6500.24|6500.24|6498.89|6498.89|6504.26|6504.26|6495.7|6495.7|0
1668525600000|2022-11-15 15:20:00|6498.67|6498.67|6500.94|6500.94|6502.35|6502.35|6496.08|6496.08|0
1668525900000|2022-11-15 15:25:00|6501.5|6501.5|6514.73|6514.73|6515.34|6515.34|6501.5|6501.5|0
1668526200000|2022-11-15 15:30:00|6514.69|6514.69|6511.05|6511.05|6514.69|6514.69|6510.29|6510.29|0
1668526500000|2022-11-15 15:35:00|6511.23|6511.23|6510.49|6510.49|6514.57|6514.57|6509.28|6509.28|0
1668526800000|2022-11-15 15:40:00|6510.4|6510.4|6512.47|6512.47|6512.68|6512.68|6507.53|6507.53|0
1668527100000|2022-11-15 15:45:00|6512.56|6512.56|6510.86|6510.86|6517.2|6517.2|6506.08|6506.08|0
1668527400000|2022-11-15 15:50:00|6510.54|6510.54|6514.47|6514.47|6515.77|6515.77|6507.36|6507.36|0
1668527700000|2022-11-15 15:55:00|6514.56|6514.56|6510.83|6510.83|6515.47|6515.47|6507.91|6507.91|0
1668528000000|2022-11-15 16:00:00|6511.02|6511.02|6513.24|6513.24|6514.99|6514.99|6505.76|6505.76|0
1668528300000|2022-11-15 16:05:00|6514.14|6514.14|6513.26|6513.26|6515.27|6515.27|6512.3|6512.3|0
1668528600000|2022-11-15 16:10:00|6512.77|6512.77|6515.02|6515.02|6515.66|6515.66|6510.86|6510.86|0
1668528900000|2022-11-15 16:15:00|6515.21|6515.21|6516.65|6516.65|6520.31|6520.31|6513.21|6513.21|0
1668529200000|2022-11-15 16:20:00|6516.84|6516.84|6528.13|6528.13|6533.99|6533.99|6516.74|6516.74|0
1668529500000|2022-11-15 16:25:00|6528.19|6528.19|6517.37|6517.37|6529.07|6529.07|6517.18|6517.18|0
1668586500000|2022-11-16 08:15:00|6494.33|6494.33|6474.47|6474.47|6496.13|6496.13|6471.48|6471.48|0
1668586800000|2022-11-16 08:20:00|6474.03|6474.03|6450.55|6450.55|6475.45|6475.45|6450.55|6450.55|0
1668587100000|2022-11-16 08:25:00|6450.47|6450.47|6445.66|6445.66|6457.23|6457.23|6445.24|6445.24|0
1668587400000|2022-11-16 08:30:00|6445.79|6445.79|6428.67|6428.67|6448.59|6448.59|6428.13|6428.13|0
1668587700000|2022-11-16 08:35:00|6428.99|6428.99|6416.05|6416.05|6429.07|6429.07|6414.14|6414.14|0
1668588000000|2022-11-16 08:40:00|6416.95|6416.95|6414.82|6414.82|6418.81|6418.81|6412.04|6412.04|0
1668588300000|2022-11-16 08:45:00|6414.22|6414.22|6401.64|6401.64|6414.84|6414.84|6398.54|6398.54|0
1668588600000|2022-11-16 08:50:00|6401.54|6401.54|6398.14|6398.14|6406.52|6406.52|6390.35|6390.35|0
1668588900000|2022-11-16 08:55:00|6398.27|6398.27|6397.78|6397.78|6402.78|6402.78|6396.29|6396.29|0
1668589200000|2022-11-16 09:00:00|6397.98|6397.98|6397.4|6397.4|6398.49|6398.49|6390.81|6390.81|0
1668589500000|2022-11-16 09:05:00|6397.61|6397.61|6385.43|6385.43|6398.25|6398.25|6383.93|6383.93|0
1668589800000|2022-11-16 09:10:00|6385.49|6385.49|6386.03|6386.03|6388.54|6388.54|6385.21|6385.21|0
1668590100000|2022-11-16 09:15:00|6386.31|6386.31|6392.98|6392.98|6393.39|6393.39|6386.31|6386.31|0
1668590400000|2022-11-16 09:20:00|6393.04|6393.04|6395.43|6395.43|6396.81|6396.81|6389.01|6389.01|0
1668590700000|2022-11-16 09:25:00|6395.25|6395.25|6392.12|6392.12|6397.9|6397.9|6391.08|6391.08|0
1668591000000|2022-11-16 09:30:00|6392.22|6392.22|6384.18|6384.18|6392.63|6392.63|6381.99|6381.99|0
1668591300000|2022-11-16 09:35:00|6383.81|6383.81|6380.42|6380.42|6386.69|6386.69|6379.95|6379.95|0
1668591600000|2022-11-16 09:40:00|6380.49|6380.49|6394.79|6394.79|6395.25|6395.25|6380|6380|0
1668591900000|2022-11-16 09:45:00|6394.64|6394.64|6410.75|6410.75|6410.75|6410.75|6394.64|6394.64|0
1668592200000|2022-11-16 09:50:00|6411.05|6411.05|6395.47|6395.47|6411.05|6411.05|6394.41|6394.41|0
1668592500000|2022-11-16 09:55:00|6395.38|6395.38|6398.04|6398.04|6398.55|6398.55|6394.31|6394.31|0
1668592800000|2022-11-16 10:00:00|6397.91|6397.91|6401.45|6401.45|6402.24|6402.24|6396.63|6396.63|0
1668593100000|2022-11-16 10:05:00|6401.58|6401.58|6404.28|6404.28|6405.04|6405.04|6401.02|6401.02|0
1668593400000|2022-11-16 10:10:00|6404.48|6404.48|6409.32|6409.32|6410.8|6410.8|6402.91|6402.91|0
1668593700000|2022-11-16 10:15:00|6409.25|6409.25|6409.16|6409.16|6409.25|6409.25|6402.51|6402.51|0
1668594000000|2022-11-16 10:20:00|6409.36|6409.36|6413.36|6413.36|6415.96|6415.96|6408.6|6408.6|0
1668594300000|2022-11-16 10:25:00|6413.29|6413.29|6401.06|6401.06|6413.29|6413.29|6401.06|6401.06|0
1668594600000|2022-11-16 10:30:00|6400.76|6400.76|6402.05|6402.05|6404.87|6404.87|6399.71|6399.71|0
1668594900000|2022-11-16 10:35:00|6401.84|6401.84|6400.93|6400.93|6404.11|6404.11|6399.28|6399.28|0
1668595200000|2022-11-16 10:40:00|6401.08|6401.08|6401.65|6401.65|6405.11|6405.11|6401.06|6401.06|0
1668595500000|2022-11-16 10:45:00|6401.76|6401.76|6401.2|6401.2|6403.28|6403.28|6400.17|6400.17|0
1668595800000|2022-11-16 10:50:00|6400.31|6400.31|6404.92|6404.92|6407.13|6407.13|6398.74|6398.74|0
1668596100000|2022-11-16 10:55:00|6404.54|6404.54|6404.93|6404.93|6410.82|6410.82|6403.91|6403.91|0
1668596400000|2022-11-16 11:00:00|6404.77|6404.77|6407.56|6407.56|6407.56|6407.56|6398.19|6398.19|0
1668596700000|2022-11-16 11:05:00|6407.68|6407.68|6407.06|6407.06|6409.7|6409.7|6403.7|6403.7|0
1668597000000|2022-11-16 11:10:00|6407.63|6407.63|6401.8|6401.8|6408.72|6408.72|6401.8|6401.8|0
1668597300000|2022-11-16 11:15:00|6401.61|6401.61|6397.77|6397.77|6404.38|6404.38|6397.77|6397.77|0
1668597600000|2022-11-16 11:20:00|6398.37|6398.37|6399.25|6399.25|6405.73|6405.73|6398.37|6398.37|0
1668597900000|2022-11-16 11:25:00|6399.16|6399.16|6398.16|6398.16|6399.36|6399.36|6395.97|6395.97|0
1668598200000|2022-11-16 11:30:00|6398.07|6398.07|6382.75|6382.75|6398.07|6398.07|6382.59|6382.59|0
1668598500000|2022-11-16 11:35:00|6382.45|6382.45|6383.04|6383.04|6386.22|6386.22|6381.55|6381.55|0
1668598800000|2022-11-16 11:40:00|6383.2|6383.2|6384.89|6384.89|6384.89|6384.89|6380.64|6380.64|0
1668599100000|2022-11-16 11:45:00|6384.7|6384.7|6388.08|6388.08|6388.08|6388.08|6382.41|6382.41|0
1668599400000|2022-11-16 11:50:00|6387.8|6387.8|6384.12|6384.12|6389.89|6389.89|6384.12|6384.12|0
1668599700000|2022-11-16 11:55:00|6383.82|6383.82|6387.73|6387.73|6388.03|6388.03|6383.7|6383.7|0
1668600000000|2022-11-16 12:00:00|6387.32|6387.32|6380.33|6380.33|6387.47|6387.47|6379.95|6379.95|0
1668600300000|2022-11-16 12:05:00|6379.93|6379.93|6368.12|6368.12|6380.43|6380.43|6368.12|6368.12|0
1668600600000|2022-11-16 12:10:00|6368.33|6368.33|6363.44|6363.44|6368.33|6368.33|6360.46|6360.46|0
1668600900000|2022-11-16 12:15:00|6363.37|6363.37|6363.48|6363.48|6369.75|6369.75|6362.65|6362.65|0
1668601200000|2022-11-16 12:20:00|6363.07|6363.07|6360.1|6360.1|6363.64|6363.64|6359.14|6359.14|0
1668601500000|2022-11-16 12:25:00|6360.13|6360.13|6358.08|6358.08|6360.17|6360.17|6355.45|6355.45|0
1668601800000|2022-11-16 12:30:00|6357.78|6357.78|6362.07|6362.07|6362.07|6362.07|6354.67|6354.67|0
1668602100000|2022-11-16 12:35:00|6362.14|6362.14|6365.29|6365.29|6365.98|6365.98|6362.14|6362.14|0
1668602400000|2022-11-16 12:40:00|6366.19|6366.19|6374.21|6374.21|6375.56|6375.56|6366.04|6366.04|0
1668602700000|2022-11-16 12:45:00|6374.28|6374.28|6367.98|6367.98|6374.6|6374.6|6367.85|6367.85|0
1668603000000|2022-11-16 12:50:00|6367.68|6367.68|6368.83|6368.83|6369.55|6369.55|6366.08|6366.08|0
1668603300000|2022-11-16 12:55:00|6369.68|6369.68|6370.64|6370.64|6371.54|6371.54|6368.59|6368.59|0
1668603600000|2022-11-16 13:00:00|6370.83|6370.83|6355.63|6355.63|6371.25|6371.25|6354.6|6354.6|0
1668603900000|2022-11-16 13:05:00|6355.81|6355.81|6360.22|6360.22|6360.22|6360.22|6349.91|6349.91|0
1668604200000|2022-11-16 13:10:00|6359.78|6359.78|6351.1|6351.1|6364.03|6364.03|6350.78|6350.78|0
1668604500000|2022-11-16 13:15:00|6350.38|6350.38|6360.09|6360.09|6360.09|6360.09|6348.3|6348.3|0
1668604800000|2022-11-16 13:20:00|6360|6360|6372.77|6372.77|6373.04|6373.04|6360|6360|0
1668605100000|2022-11-16 13:25:00|6372.56|6372.56|6372.09|6372.09|6376.24|6376.24|6372.09|6372.09|0
1668605400000|2022-11-16 13:30:00|6371.28|6371.28|6365.43|6365.43|6371.28|6371.28|6355.5|6355.5|0
1668605700000|2022-11-16 13:35:00|6365.47|6365.47|6379.73|6379.73|6380.17|6380.17|6365.47|6365.47|0
1668606000000|2022-11-16 13:40:00|6379.8|6379.8|6380.38|6380.38|6381.6|6381.6|6377.29|6377.29|0
1668606300000|2022-11-16 13:45:00|6380.68|6380.68|6400.31|6400.31|6400.32|6400.32|6380.4|6380.4|0
1668606600000|2022-11-16 13:50:00|6399.41|6399.41|6377.34|6377.34|6399.61|6399.61|6376.45|6376.45|0
1668606900000|2022-11-16 13:55:00|6378.24|6378.24|6384.93|6384.93|6387.02|6387.02|6378.24|6378.24|0
1668607200000|2022-11-16 14:00:00|6386.73|6386.73|6386.69|6386.69|6390.89|6390.89|6383.8|6383.8|0
1668607500000|2022-11-16 14:05:00|6386.88|6386.88|6396.82|6396.82|6398.59|6398.59|6386.65|6386.65|0
1668607800000|2022-11-16 14:10:00|6397.03|6397.03|6395.21|6395.21|6397.03|6397.03|6388.62|6388.62|0
1668608100000|2022-11-16 14:15:00|6395.28|6395.28|6397.85|6397.85|6398.76|6398.76|6393.33|6393.33|0
1668608400000|2022-11-16 14:20:00|6397.99|6397.99|6385.92|6385.92|6398.47|6398.47|6385.29|6385.29|0
1668608700000|2022-11-16 14:25:00|6383.22|6383.22|6393.2|6393.2|6394.67|6394.67|6380.62|6380.62|0
1668609000000|2022-11-16 14:30:00|6393.07|6393.07|6394.17|6394.17|6398.51|6398.51|6388.44|6388.44|0
1668609300000|2022-11-16 14:35:00|6394.36|6394.36|6387.28|6387.28|6395.26|6395.26|6380.46|6380.46|0
1668609600000|2022-11-16 14:40:00|6387.19|6387.19|6373.29|6373.29|6387.19|6387.19|6367.87|6367.87|0
1668609900000|2022-11-16 14:45:00|6373.48|6373.48|6360.96|6360.96|6380.09|6380.09|6360.96|6360.96|0
1668610200000|2022-11-16 14:50:00|6360.92|6360.92|6350.1|6350.1|6361.47|6361.47|6347.7|6347.7|0
1668610500000|2022-11-16 14:55:00|6349.84|6349.84|6358.84|6358.84|6359.93|6359.93|6349.58|6349.58|0
1668610800000|2022-11-16 15:00:00|6359.05|6359.05|6372.71|6372.71|6377.69|6377.69|6359.05|6359.05|0
1668611100000|2022-11-16 15:05:00|6373.08|6373.08|6370.51|6370.51|6380.56|6380.56|6370.09|6370.09|0
1668611400000|2022-11-16 15:10:00|6370.68|6370.68|6361.11|6361.11|6373.29|6373.29|6359.95|6359.95|0
1668611700000|2022-11-16 15:15:00|6360.21|6360.21|6352.19|6352.19|6363.71|6363.71|6352.19|6352.19|0
1668612000000|2022-11-16 15:20:00|6352.16|6352.16|6349.16|6349.16|6353.93|6353.93|6348.41|6348.41|0
1668612300000|2022-11-16 15:25:00|6349.31|6349.31|6352.78|6352.78|6355.18|6355.18|6348.91|6348.91|0
1668612600000|2022-11-16 15:30:00|6352.49|6352.49|6352.44|6352.44|6353.62|6353.62|6345.01|6345.01|0
1668612900000|2022-11-16 15:35:00|6352.63|6352.63|6356.02|6356.02|6363.04|6363.04|6351.74|6351.74|0
1668613200000|2022-11-16 15:40:00|6354.23|6354.23|6331.19|6331.19|6354.39|6354.39|6331.19|6331.19|0
1668613500000|2022-11-16 15:45:00|6330.29|6330.29|6329.24|6329.24|6330.76|6330.76|6325.4|6325.4|0
1668613800000|2022-11-16 15:50:00|6329.02|6329.02|6315.8|6315.8|6331.4|6331.4|6315.76|6315.76|0
1668614100000|2022-11-16 15:55:00|6315.73|6315.73|6308.97|6308.97|6316.06|6316.06|6308.35|6308.35|0
1668614400000|2022-11-16 16:00:00|6308.73|6308.73|6309.89|6309.89|6314.04|6314.04|6305.98|6305.98|0
1668614700000|2022-11-16 16:05:00|6309.66|6309.66|6309|6309|6313.58|6313.58|6309|6309|0
1668615000000|2022-11-16 16:10:00|6308.1|6308.1|6320.16|6320.16|6320.78|6320.78|6307.13|6307.13|0
1668615300000|2022-11-16 16:15:00|6320.24|6320.24|6330.42|6330.42|6330.59|6330.59|6320.24|6320.24|0
1668615600000|2022-11-16 16:20:00|6330.23|6330.23|6333.62|6333.62|6335.58|6335.58|6329.05|6329.05|0
1668615900000|2022-11-16 16:25:00|6333.54|6333.54|6343.28|6343.28|6344.56|6344.56|6332.35|6332.35|0
1668672900000|2022-11-17 08:15:00|6393.01|6393.01|6417.61|6417.61|6422.95|6422.95|6391.41|6391.41|0
1668673200000|2022-11-17 08:20:00|6416.96|6416.96|6419.68|6419.68|6424.45|6424.45|6411.89|6411.89|0
1668673500000|2022-11-17 08:25:00|6419.21|6419.21|6401.71|6401.71|6419.21|6419.21|6396.24|6396.24|0
1668673800000|2022-11-17 08:30:00|6402.61|6402.61|6397.58|6397.58|6405.96|6405.96|6397.24|6397.24|0
1668674100000|2022-11-17 08:35:00|6397.69|6397.69|6405.88|6405.88|6408.03|6408.03|6394.91|6394.91|0
1668674400000|2022-11-17 08:40:00|6405.97|6405.97|6398.09|6398.09|6406.13|6406.13|6395.88|6395.88|0
1668674700000|2022-11-17 08:45:00|6398.25|6398.25|6370.81|6370.81|6398.58|6398.58|6370.81|6370.81|0
1668675000000|2022-11-17 08:50:00|6369.78|6369.78|6362.24|6362.24|6378.37|6378.37|6359.7|6359.7|0
1668675300000|2022-11-17 08:55:00|6362.54|6362.54|6356.2|6356.2|6362.54|6362.54|6355.43|6355.43|0
1668675600000|2022-11-17 09:00:00|6356.12|6356.12|6355.93|6355.93|6358.28|6358.28|6352.96|6352.96|0
1668675900000|2022-11-17 09:05:00|6355.03|6355.03|6351.73|6351.73|6355.03|6355.03|6350.96|6350.96|0
1668676200000|2022-11-17 09:10:00|6351.54|6351.54|6344.86|6344.86|6352.69|6352.69|6344.34|6344.34|0
1668676500000|2022-11-17 09:15:00|6344.25|6344.25|6322.92|6322.92|6344.71|6344.71|6313.21|6313.21|0
1668676800000|2022-11-17 09:20:00|6323.54|6323.54|6323.28|6323.28|6328.09|6328.09|6321.39|6321.39|0
1668677100000|2022-11-17 09:25:00|6323.84|6323.84|6335.5|6335.5|6335.5|6335.5|6323.84|6323.84|0
1668677400000|2022-11-17 09:30:00|6335.65|6335.65|6329.63|6329.63|6335.65|6335.65|6329.63|6329.63|0
1668677700000|2022-11-17 09:35:00|6328.43|6328.43|6318.24|6318.24|6328.43|6328.43|6317.34|6317.34|0
1668678000000|2022-11-17 09:40:00|6318.28|6318.28|6321.05|6321.05|6322.83|6322.83|6317.99|6317.99|0
1668678300000|2022-11-17 09:45:00|6321.35|6321.35|6310.83|6310.83|6321.67|6321.67|6309.64|6309.64|0
1668678600000|2022-11-17 09:50:00|6310.87|6310.87|6306.02|6306.02|6310.96|6310.96|6306.02|6306.02|0
1668678900000|2022-11-17 09:55:00|6305.94|6305.94|6301.09|6301.09|6305.94|6305.94|6300.83|6300.83|0
1668679200000|2022-11-17 10:00:00|6300.51|6300.51|6302.43|6302.43|6304.62|6304.62|6299.1|6299.1|0
1668679500000|2022-11-17 10:05:00|6302.41|6302.41|6320.37|6320.37|6322.17|6322.17|6302.41|6302.41|0
1668679800000|2022-11-17 10:10:00|6319.47|6319.47|6321.01|6321.01|6322.24|6322.24|6317.75|6317.75|0
1668680100000|2022-11-17 10:15:00|6321.47|6321.47|6327.57|6327.57|6329.85|6329.85|6321.47|6321.47|0
1668680400000|2022-11-17 10:20:00|6327.52|6327.52|6322.92|6322.92|6327.82|6327.82|6316.52|6316.52|0
1668680700000|2022-11-17 10:25:00|6322.85|6322.85|6333.42|6333.42|6335.79|6335.79|6322.85|6322.85|0
1668681000000|2022-11-17 10:30:00|6333.04|6333.04|6330.74|6330.74|6342.49|6342.49|6330.71|6330.71|0
1668681300000|2022-11-17 10:35:00|6331.64|6331.64|6333.82|6333.82|6336.81|6336.81|6330.13|6330.13|0
1668681600000|2022-11-17 10:40:00|6332.93|6332.93|6336.3|6336.3|6338.06|6338.06|6331.34|6331.34|0
1668681900000|2022-11-17 10:45:00|6336.2|6336.2|6322.2|6322.2|6336.2|6336.2|6322.2|6322.2|0
1668682200000|2022-11-17 10:50:00|6321.92|6321.92|6308.9|6308.9|6321.92|6321.92|6308.86|6308.86|0
1668682500000|2022-11-17 10:55:00|6308.84|6308.84|6298.27|6298.27|6309.96|6309.96|6298.17|6298.17|0
1668682800000|2022-11-17 11:00:00|6297.94|6297.94|6309.04|6309.04|6310.2|6310.2|6296.14|6296.14|0
1668683100000|2022-11-17 11:05:00|6308.91|6308.91|6310.91|6310.91|6313.23|6313.23|6308.9|6308.9|0
1668683400000|2022-11-17 11:10:00|6310.72|6310.72|6304.82|6304.82|6311|6311|6304.82|6304.82|0
1668683700000|2022-11-17 11:15:00|6304.66|6304.66|6308.04|6308.04|6308.87|6308.87|6303.29|6303.29|0
1668684000000|2022-11-17 11:20:00|6307.84|6307.84|6302.97|6302.97|6309.83|6309.83|6302.97|6302.97|0
1668684300000|2022-11-17 11:25:00|6303.16|6303.16|6307.58|6307.58|6307.58|6307.58|6303.13|6303.13|0
1668684600000|2022-11-17 11:30:00|6307.45|6307.45|6307.07|6307.07|6308.64|6308.64|6307.04|6307.04|0
1668684900000|2022-11-17 11:35:00|6307.35|6307.35|6302.22|6302.22|6308.34|6308.34|6295.79|6295.79|0
1668685200000|2022-11-17 11:40:00|6302.38|6302.38|6304.98|6304.98|6305.99|6305.99|6301.32|6301.32|0
1668685500000|2022-11-17 11:45:00|6305.23|6305.23|6317.75|6317.75|6320.26|6320.26|6305.23|6305.23|0
1668685800000|2022-11-17 11:50:00|6317.45|6317.45|6321.23|6321.23|6328.25|6328.25|6317.45|6317.45|0
1668686100000|2022-11-17 11:55:00|6321.85|6321.85|6311.16|6311.16|6322.23|6322.23|6310.13|6310.13|0
1668686400000|2022-11-17 12:00:00|6311.21|6311.21|6309.01|6309.01|6314.16|6314.16|6308.93|6308.93|0
1668686700000|2022-11-17 12:05:00|6306.15|6306.15|6298|6298|6306.3|6306.3|6297.78|6297.78|0
1668687000000|2022-11-17 12:10:00|6297.93|6297.93|6297.74|6297.74|6298.92|6298.92|6296.56|6296.56|0
1668687300000|2022-11-17 12:15:00|6298.05|6298.05|6301.86|6301.86|6304.35|6304.35|6298.05|6298.05|0
1668687600000|2022-11-17 12:20:00|6301.77|6301.77|6300.37|6300.37|6302.53|6302.53|6299.83|6299.83|0
1668687900000|2022-11-17 12:25:00|6300.44|6300.44|6292.29|6292.29|6308.12|6308.12|6291.39|6291.39|0
1668688200000|2022-11-17 12:30:00|6292.21|6292.21|6292.77|6292.77|6295.92|6295.92|6292.11|6292.11|0
1668688500000|2022-11-17 12:35:00|6291.87|6291.87|6289.4|6289.4|6293.27|6293.27|6288.58|6288.58|0
1668688800000|2022-11-17 12:40:00|6289.7|6289.7|6289.97|6289.97|6293.2|6293.2|6289.7|6289.7|0
1668689100000|2022-11-17 12:45:00|6289.78|6289.78|6290.31|6290.31|6291.73|6291.73|6288.13|6288.13|0
1668689400000|2022-11-17 12:50:00|6291.52|6291.52|6291.8|6291.8|6292.7|6292.7|6290.95|6290.95|0
1668689700000|2022-11-17 12:55:00|6291.76|6291.76|6290.5|6290.5|6292.6|6292.6|6289.33|6289.33|0
1668690000000|2022-11-17 13:00:00|6290.12|6290.12|6279.54|6279.54|6290.14|6290.14|6279.54|6279.54|0
1668690300000|2022-11-17 13:05:00|6279.49|6279.49|6266.88|6266.88|6279.49|6279.49|6266.68|6266.68|0
1668690600000|2022-11-17 13:10:00|6265.99|6265.99|6265.68|6265.68|6268.07|6268.07|6262.22|6262.22|0
1668690900000|2022-11-17 13:15:00|6265.52|6265.52|6266.97|6266.97|6269.8|6269.8|6264.36|6264.36|0
1668691200000|2022-11-17 13:20:00|6266.89|6266.89|6262.11|6262.11|6266.89|6266.89|6260.5|6260.5|0
1668691500000|2022-11-17 13:25:00|6261.21|6261.21|6259.62|6259.62|6266.87|6266.87|6259.62|6259.62|0
1668691800000|2022-11-17 13:30:00|6259.72|6259.72|6258.24|6258.24|6261.96|6261.96|6258.04|6258.04|0
1668692100000|2022-11-17 13:35:00|6258.37|6258.37|6258.78|6258.78|6261.33|6261.33|6256.69|6256.69|0
1668692400000|2022-11-17 13:40:00|6258.86|6258.86|6265.52|6265.52|6266.11|6266.11|6258.76|6258.76|0
1668692700000|2022-11-17 13:45:00|6265.21|6265.21|6262.06|6262.06|6266.95|6266.95|6259.83|6259.83|0
1668693000000|2022-11-17 13:50:00|6261.87|6261.87|6270.28|6270.28|6271.07|6271.07|6260.03|6260.03|0
1668693300000|2022-11-17 13:55:00|6270.05|6270.05|6270.41|6270.41|6271.83|6271.83|6268.41|6268.41|0
1668693600000|2022-11-17 14:00:00|6270.57|6270.57|6272.17|6272.17|6272.17|6272.17|6269.21|6269.21|0
1668693900000|2022-11-17 14:05:00|6273.26|6273.26|6274.41|6274.41|6275.33|6275.33|6271.64|6271.64|0
1668694200000|2022-11-17 14:10:00|6274.49|6274.49|6277.5|6277.5|6277.5|6277.5|6273.2|6273.2|0
1668694500000|2022-11-17 14:15:00|6277.51|6277.51|6273|6273|6277.51|6277.51|6273|6273|0
1668694800000|2022-11-17 14:20:00|6272.4|6272.4|6271.1|6271.1|6273.73|6273.73|6270.12|6270.12|0
1668695100000|2022-11-17 14:25:00|6270.91|6270.91|6275.93|6275.93|6277.32|6277.32|6270.76|6270.76|0
1668695400000|2022-11-17 14:30:00|6275.75|6275.75|6270.27|6270.27|6276.34|6276.34|6267.15|6267.15|0
1668695700000|2022-11-17 14:35:00|6270.35|6270.35|6278.29|6278.29|6286.55|6286.55|6270.35|6270.35|0
1668696000000|2022-11-17 14:40:00|6278.1|6278.1|6293.36|6293.36|6299.09|6299.09|6273.58|6273.58|0
1668696300000|2022-11-17 14:45:00|6293.29|6293.29|6297.37|6297.37|6297.52|6297.52|6288.87|6288.87|0
1668696600000|2022-11-17 14:50:00|6297.62|6297.62|6298.08|6298.08|6301.97|6301.97|6294.9|6294.9|0
1668696900000|2022-11-17 14:55:00|6298.45|6298.45|6299.99|6299.99|6299.99|6299.99|6292.93|6292.93|0
1668697200000|2022-11-17 15:00:00|6300.25|6300.25|6311.25|6311.25|6311.65|6311.65|6299.48|6299.48|0
1668697500000|2022-11-17 15:05:00|6311.03|6311.03|6303.92|6303.92|6311.37|6311.37|6302.32|6302.32|0
1668697800000|2022-11-17 15:10:00|6303.89|6303.89|6297.83|6297.83|6305.89|6305.89|6295.54|6295.54|0
1668698100000|2022-11-17 15:15:00|6297.8|6297.8|6323.08|6323.08|6323.53|6323.53|6297.8|6297.8|0
1668698400000|2022-11-17 15:20:00|6322.85|6322.85|6317.24|6317.24|6326.67|6326.67|6317.24|6317.24|0
1668698700000|2022-11-17 15:25:00|6317.84|6317.84|6321.64|6321.64|6322.82|6322.82|6315.28|6315.28|0
1668699000000|2022-11-17 15:30:00|6320.74|6320.74|6318.59|6318.59|6322.25|6322.25|6316.19|6316.19|0
1668699300000|2022-11-17 15:35:00|6318.75|6318.75|6316.61|6316.61|6318.78|6318.78|6313.64|6313.64|0
1668699600000|2022-11-17 15:40:00|6316.4|6316.4|6323.95|6323.95|6323.95|6323.95|6316.37|6316.37|0
1668699900000|2022-11-17 15:45:00|6323.72|6323.72|6318.76|6318.76|6324.9|6324.9|6318.33|6318.33|0
1668700200000|2022-11-17 15:50:00|6318.7|6318.7|6316.88|6316.88|6320.47|6320.47|6316.58|6316.58|0
1668700500000|2022-11-17 15:55:00|6317.18|6317.18|6318.7|6318.7|6320.76|6320.76|6317.18|6317.18|0
1668700800000|2022-11-17 16:00:00|6318.5|6318.5|6323.82|6323.82|6329.84|6329.84|6317.59|6317.59|0
1668701100000|2022-11-17 16:05:00|6323.63|6323.63|6332.95|6332.95|6333.57|6333.57|6323.58|6323.58|0
1668701400000|2022-11-17 16:10:00|6333|6333|6336.34|6336.34|6337.57|6337.57|6330.75|6330.75|0
1668701700000|2022-11-17 16:15:00|6336.15|6336.15|6328.32|6328.32|6336.2|6336.2|6327.02|6327.02|0
1668702000000|2022-11-17 16:20:00|6328.14|6328.14|6328.65|6328.65|6332.16|6332.16|6323.32|6323.32|0
1668702300000|2022-11-17 16:25:00|6328.68|6328.68|6331.73|6331.73|6333.55|6333.55|6326.81|6326.81|0
1668759300000|2022-11-18 08:15:00|6289.8|6289.8|6284.3|6284.3|6289.8|6289.8|6279.93|6279.93|0
1668759600000|2022-11-18 08:20:00|6284.49|6284.49|6286.56|6286.56|6286.69|6286.69|6279.15|6279.15|0
1668759900000|2022-11-18 08:25:00|6286.79|6286.79|6289.97|6289.97|6292.58|6292.58|6286.15|6286.15|0
1668760200000|2022-11-18 08:30:00|6290.45|6290.45|6295.79|6295.79|6296.05|6296.05|6288.35|6288.35|0
1668760500000|2022-11-18 08:35:00|6295.25|6295.25|6292.09|6292.09|6295.25|6295.25|6291.09|6291.09|0
1668760800000|2022-11-18 08:40:00|6292.98|6292.98|6291.91|6291.91|6292.98|6292.98|6287.43|6287.43|0
1668761100000|2022-11-18 08:45:00|6292.06|6292.06|6297.74|6297.74|6297.93|6297.93|6290.81|6290.81|0
1668761400000|2022-11-18 08:50:00|6297.71|6297.71|6324.76|6324.76|6324.76|6324.76|6297.71|6297.71|0
1668761700000|2022-11-18 08:55:00|6324.57|6324.57|6315.66|6315.66|6325.33|6325.33|6314.76|6314.76|0
1668762000000|2022-11-18 09:00:00|6315.79|6315.79|6313.43|6313.43|6315.84|6315.84|6308.79|6308.79|0
1668762300000|2022-11-18 09:05:00|6313.39|6313.39|6327.56|6327.56|6327.56|6327.56|6313.39|6313.39|0
1668762600000|2022-11-18 09:10:00|6327.81|6327.81|6330.83|6330.83|6335.97|6335.97|6327.65|6327.65|0
1668762900000|2022-11-18 09:15:00|6331.02|6331.02|6345.82|6345.82|6347.53|6347.53|6331.02|6331.02|0
1668763200000|2022-11-18 09:20:00|6346.41|6346.41|6346.24|6346.24|6350|6350|6345.99|6345.99|0
1668763500000|2022-11-18 09:25:00|6346.05|6346.05|6346.56|6346.56|6351.27|6351.27|6346.05|6346.05|0
1668763800000|2022-11-18 09:30:00|6346.37|6346.37|6339.67|6339.67|6346.71|6346.71|6335.34|6335.34|0
1668764100000|2022-11-18 09:35:00|6339.86|6339.86|6348.95|6348.95|6350.91|6350.91|6339.86|6339.86|0
1668764400000|2022-11-18 09:40:00|6350.75|6350.75|6355.19|6355.19|6355.34|6355.34|6350.75|6350.75|0
1668764700000|2022-11-18 09:45:00|6355.27|6355.27|6342.93|6342.93|6355.27|6355.27|6341.76|6341.76|0
1668765000000|2022-11-18 09:50:00|6343.39|6343.39|6339.61|6339.61|6343.67|6343.67|6336.63|6336.63|0
1668765300000|2022-11-18 09:55:00|6339.38|6339.38|6326.68|6326.68|6339.38|6339.38|6326.45|6326.45|0
1668765600000|2022-11-18 10:00:00|6326.37|6326.37|6324.28|6324.28|6326.37|6326.37|6322.17|6322.17|0
1668765900000|2022-11-18 10:05:00|6324.09|6324.09|6340.77|6340.77|6344.06|6344.06|6324.09|6324.09|0
1668766200000|2022-11-18 10:10:00|6340.84|6340.84|6340.91|6340.91|6341.44|6341.44|6340.68|6340.68|0
1668766500000|2022-11-18 10:15:00|6340.58|6340.58|6353.81|6353.81|6360.85|6360.85|6340.58|6340.58|0
1668766800000|2022-11-18 10:20:00|6353.76|6353.76|6352.22|6352.22|6356.78|6356.78|6351.28|6351.28|0
1668767100000|2022-11-18 10:25:00|6352.42|6352.42|6350.67|6350.67|6355.71|6355.71|6350.56|6350.56|0
1668767400000|2022-11-18 10:30:00|6350.54|6350.54|6355.8|6355.8|6356.04|6356.04|6349.75|6349.75|0
1668767700000|2022-11-18 10:35:00|6355.99|6355.99|6362.16|6362.16|6362.35|6362.35|6350.81|6350.81|0
1668768000000|2022-11-18 10:40:00|6362.29|6362.29|6356.89|6356.89|6362.77|6362.77|6356.89|6356.89|0
1668768300000|2022-11-18 10:45:00|6355.09|6355.09|6365.92|6365.92|6365.92|6365.92|6354.12|6354.12|0
1668768600000|2022-11-18 10:50:00|6366.05|6366.05|6374.76|6374.76|6375|6375|6364.81|6364.81|0
1668768900000|2022-11-18 10:55:00|6375.66|6375.66|6380.55|6380.55|6380.75|6380.75|6372.44|6372.44|0
1668769200000|2022-11-18 11:00:00|6380.62|6380.62|6390.07|6390.07|6390.07|6390.07|6378.63|6378.63|0
1668769500000|2022-11-18 11:05:00|6390.13|6390.13|6402.46|6402.46|6404.76|6404.76|6390.13|6390.13|0
1668769800000|2022-11-18 11:10:00|6402.4|6402.4|6399.02|6399.02|6403.68|6403.68|6397.93|6397.93|0
1668770100000|2022-11-18 11:15:00|6399.21|6399.21|6399.58|6399.58|6401.04|6401.04|6396.15|6396.15|0
1668770400000|2022-11-18 11:20:00|6399.65|6399.65|6389.63|6389.63|6400.09|6400.09|6389.63|6389.63|0
1668770700000|2022-11-18 11:25:00|6388.43|6388.43|6394.79|6394.79|6394.79|6394.79|6387.2|6387.2|0
1668771000000|2022-11-18 11:30:00|6394.95|6394.95|6398.19|6398.19|6398.19|6398.19|6394.8|6394.8|0
1668771300000|2022-11-18 11:35:00|6398.38|6398.38|6400.41|6400.41|6402.39|6402.39|6398.38|6398.38|0
1668771600000|2022-11-18 11:40:00|6400.26|6400.26|6395.41|6395.41|6400.26|6400.26|6395.39|6395.39|0
1668771900000|2022-11-18 11:45:00|6393.61|6393.61|6398.58|6398.58|6398.89|6398.89|6393.31|6393.31|0
1668772200000|2022-11-18 11:50:00|6397.68|6397.68|6397.2|6397.2|6399.29|6399.29|6395.41|6395.41|0
1668772500000|2022-11-18 11:55:00|6395.41|6395.41|6391.32|6391.32|6395.41|6395.41|6391.32|6391.32|0
1668772800000|2022-11-18 12:00:00|6390.93|6390.93|6409.48|6409.48|6409.48|6409.48|6389.14|6389.14|0
1668773100000|2022-11-18 12:05:00|6409.68|6409.68|6410.84|6410.84|6411.66|6411.66|6408.23|6408.23|0
1668773400000|2022-11-18 12:10:00|6410.68|6410.68|6407.43|6407.43|6410.68|6410.68|6405.9|6405.9|0
1668773700000|2022-11-18 12:15:00|6406.84|6406.84|6405.18|6405.18|6406.84|6406.84|6403.19|6403.19|0
1668774000000|2022-11-18 12:20:00|6404.96|6404.96|6406.47|6406.47|6407.59|6407.59|6403.87|6403.87|0
1668774300000|2022-11-18 12:25:00|6405.57|6405.57|6405.23|6405.23|6405.86|6405.86|6403.33|6403.33|0
1668774600000|2022-11-18 12:30:00|6404.33|6404.33|6405.53|6405.53|6407.74|6407.74|6403.48|6403.48|0
1668774900000|2022-11-18 12:35:00|6405.9|6405.9|6404.75|6404.75|6406.89|6406.89|6404.75|6404.75|0
1668775200000|2022-11-18 12:40:00|6404.52|6404.52|6408.34|6408.34|6408.34|6408.34|6404.52|6404.52|0
1668775500000|2022-11-18 12:45:00|6407.94|6407.94|6411.94|6411.94|6412.1|6412.1|6406.94|6406.94|0
1668775800000|2022-11-18 12:50:00|6411.62|6411.62|6407.07|6407.07|6412.35|6412.35|6407.07|6407.07|0
1668776100000|2022-11-18 12:55:00|6407.2|6407.2|6398.14|6398.14|6407.42|6407.42|6398.14|6398.14|0
1668776400000|2022-11-18 13:00:00|6396.34|6396.34|6394.18|6394.18|6396.34|6396.34|6387.55|6387.55|0
1668776700000|2022-11-18 13:05:00|6394.31|6394.31|6393.53|6393.53|6398.83|6398.83|6393.53|6393.53|0
1668777000000|2022-11-18 13:10:00|6392.63|6392.63|6391.52|6391.52|6392.63|6392.63|6389.38|6389.38|0
1668777300000|2022-11-18 13:15:00|6390.62|6390.62|6403.07|6403.07|6403.97|6403.97|6390.48|6390.48|0
1668777600000|2022-11-18 13:20:00|6403.69|6403.69|6401.82|6401.82|6403.82|6403.82|6399.9|6399.9|0
1668777900000|2022-11-18 13:25:00|6400.92|6400.92|6399.35|6399.35|6401.15|6401.15|6397.21|6397.21|0
1668778200000|2022-11-18 13:30:00|6399.55|6399.55|6405.02|6405.02|6405.02|6405.02|6397.99|6397.99|0
1668778500000|2022-11-18 13:35:00|6405.07|6405.07|6407.58|6407.58|6408.01|6408.01|6404.6|6404.6|0
1668778800000|2022-11-18 13:40:00|6408.48|6408.48|6420.04|6420.04|6421.56|6421.56|6407.7|6407.7|0
1668779100000|2022-11-18 13:45:00|6419.97|6419.97|6414.05|6414.05|6420.02|6420.02|6410.69|6410.69|0
1668779400000|2022-11-18 13:50:00|6412.85|6412.85|6414.27|6414.27|6414.27|6414.27|6408.54|6408.54|0
1668779700000|2022-11-18 13:55:00|6414.19|6414.19|6416.37|6416.37|6417.33|6417.33|6414.19|6414.19|0
1668780000000|2022-11-18 14:00:00|6416.44|6416.44|6424.02|6424.02|6424.56|6424.56|6416.44|6416.44|0
1668780300000|2022-11-18 14:05:00|6424.21|6424.21|6428.56|6428.56|6431.26|6431.26|6422.81|6422.81|0
1668780600000|2022-11-18 14:10:00|6428.37|6428.37|6423.98|6423.98|6429.01|6429.01|6423.66|6423.66|0
1668780900000|2022-11-18 14:15:00|6423.8|6423.8|6425.69|6425.69|6427.92|6427.92|6423.42|6423.42|0
1668781200000|2022-11-18 14:20:00|6425.72|6425.72|6423.36|6423.36|6428.07|6428.07|6423.25|6423.25|0
1668781500000|2022-11-18 14:25:00|6423.17|6423.17|6420.39|6420.39|6424.38|6424.38|6418.94|6418.94|0
1668781800000|2022-11-18 14:30:00|6419.82|6419.82|6400.02|6400.02|6422.18|6422.18|6389.47|6389.47|0
1668782100000|2022-11-18 14:35:00|6400.41|6400.41|6399.06|6399.06|6408.87|6408.87|6399.06|6399.06|0
1668782400000|2022-11-18 14:40:00|6399.29|6399.29|6401.81|6401.81|6408.28|6408.28|6399.29|6399.29|0
1668782700000|2022-11-18 14:45:00|6402|6402|6397.09|6397.09|6402.38|6402.38|6396.39|6396.39|0
1668783000000|2022-11-18 14:50:00|6397.28|6397.28|6403.61|6403.61|6403.72|6403.72|6397.28|6397.28|0
1668783300000|2022-11-18 14:55:00|6404.21|6404.21|6408.72|6408.72|6408.87|6408.87|6403.92|6403.92|0
1668783600000|2022-11-18 15:00:00|6408.8|6408.8|6406.19|6406.19|6410.51|6410.51|6400.25|6400.25|0
1668783900000|2022-11-18 15:05:00|6406.4|6406.4|6396.29|6396.29|6407.73|6407.73|6395.55|6395.55|0
1668784200000|2022-11-18 15:10:00|6396.53|6396.53|6405.26|6405.26|6407.35|6407.35|6396.53|6396.53|0
1668784500000|2022-11-18 15:15:00|6405.07|6405.07|6405.62|6405.62|6412.08|6412.08|6404.82|6404.82|0
1668784800000|2022-11-18 15:20:00|6405.36|6405.36|6414.7|6414.7|6414.76|6414.76|6405.36|6405.36|0
1668785100000|2022-11-18 15:25:00|6414.63|6414.63|6416.02|6416.02|6416.44|6416.44|6411.27|6411.27|0
1668785400000|2022-11-18 15:30:00|6416.92|6416.92|6414.33|6414.33|6417.34|6417.34|6413.63|6413.63|0
1668785700000|2022-11-18 15:35:00|6414.73|6414.73|6417.75|6417.75|6418.31|6418.31|6413.05|6413.05|0
1668786000000|2022-11-18 15:40:00|6417.68|6417.68|6417.86|6417.86|6422.93|6422.93|6417.68|6417.68|0
1668786300000|2022-11-18 15:45:00|6417.58|6417.58|6410.66|6410.66|6417.58|6417.58|6410.66|6410.66|0
1668786600000|2022-11-18 15:50:00|6410.38|6410.38|6410.52|6410.52|6411.96|6411.96|6409.23|6409.23|0
1668786900000|2022-11-18 15:55:00|6410.85|6410.85|6401.15|6401.15|6411.26|6411.26|6396.98|6396.98|0
1668787200000|2022-11-18 16:00:00|6401.22|6401.22|6394.81|6394.81|6404.35|6404.35|6393.98|6393.98|0
1668787500000|2022-11-18 16:05:00|6394.38|6394.38|6402.18|6402.18|6404.4|6404.4|6393.53|6393.53|0
1668787800000|2022-11-18 16:10:00|6402.08|6402.08|6417.01|6417.01|6417.86|6417.86|6401.07|6401.07|0
1668788100000|2022-11-18 16:15:00|6416.79|6416.79|6414.84|6414.84|6416.79|6416.79|6408.09|6408.09|0
1668788400000|2022-11-18 16:20:00|6414.65|6414.65|6412.96|6412.96|6418.43|6418.43|6412.63|6412.63|0
1668788700000|2022-11-18 16:25:00|6413.15|6413.15|6415.94|6415.94|6419.67|6419.67|6409.29|6409.29|0
1669018500000|2022-11-21 08:15:00|6361.48|6361.48|6353.98|6353.98|6361.48|6361.48|6346.78|6346.78|0
1669018800000|2022-11-21 08:20:00|6354.13|6354.13|6345.75|6345.75|6354.13|6354.13|6343.55|6343.55|0
1669019100000|2022-11-21 08:25:00|6345.64|6345.64|6348.84|6348.84|6350.55|6350.55|6343.64|6343.64|0
1669019400000|2022-11-21 08:30:00|6348.65|6348.65|6356.57|6356.57|6357.9|6357.9|6346.21|6346.21|0
1669019700000|2022-11-21 08:35:00|6356.11|6356.11|6337.23|6337.23|6356.11|6356.11|6336.73|6336.73|0
1669020000000|2022-11-21 08:40:00|6337.42|6337.42|6336.03|6336.03|6339.82|6339.82|6335.03|6335.03|0
1669020300000|2022-11-21 08:45:00|6335.95|6335.95|6336.52|6336.52|6341.6|6341.6|6335.29|6335.29|0
1669020600000|2022-11-21 08:50:00|6336.85|6336.85|6336.81|6336.81|6339.04|6339.04|6334.69|6334.69|0
1669020900000|2022-11-21 08:55:00|6336.62|6336.62|6337.11|6337.11|6337.89|6337.89|6335.55|6335.55|0
1669021200000|2022-11-21 09:00:00|6337.14|6337.14|6352.16|6352.16|6356.01|6356.01|6337.14|6337.14|0
1669021500000|2022-11-21 09:05:00|6352.35|6352.35|6358.21|6358.21|6362.28|6362.28|6352.35|6352.35|0
1669021800000|2022-11-21 09:10:00|6358.16|6358.16|6359.18|6359.18|6359.18|6359.18|6352.67|6352.67|0
1669022100000|2022-11-21 09:15:00|6359.76|6359.76|6373.94|6373.94|6373.94|6373.94|6359.76|6359.76|0
1669022400000|2022-11-21 09:20:00|6373.04|6373.04|6375.07|6375.07|6380.67|6380.67|6371|6371|0
1669022700000|2022-11-21 09:25:00|6374.89|6374.89|6374.89|6374.89|6376.85|6376.85|6373.37|6373.37|0
1669023000000|2022-11-21 09:30:00|6374.92|6374.92|6379.19|6379.19|6379.65|6379.65|6374.89|6374.89|0
1669023300000|2022-11-21 09:35:00|6379.03|6379.03|6380.42|6380.42|6382.1|6382.1|6378.96|6378.96|0
1669023600000|2022-11-21 09:40:00|6380.47|6380.47|6383.17|6383.17|6384.15|6384.15|6379.57|6379.57|0
1669023900000|2022-11-21 09:45:00|6382.48|6382.48|6378.66|6378.66|6382.48|6382.48|6377.7|6377.7|0
1669024200000|2022-11-21 09:50:00|6378.36|6378.36|6375.75|6375.75|6378.82|6378.82|6373.93|6373.93|0
1669024500000|2022-11-21 09:55:00|6375.22|6375.22|6372.79|6372.79|6375.22|6375.22|6372.26|6372.26|0
1669024800000|2022-11-21 10:00:00|6372.81|6372.81|6381.56|6381.56|6381.56|6381.56|6372.81|6372.81|0
1669025100000|2022-11-21 10:05:00|6381.61|6381.61|6387.45|6387.45|6387.45|6387.45|6381.61|6381.61|0
1669025400000|2022-11-21 10:10:00|6388.04|6388.04|6385.05|6385.05|6391.56|6391.56|6385.01|6385.01|0
1669025700000|2022-11-21 10:15:00|6385.23|6385.23|6388.67|6388.67|6390.41|6390.41|6385.08|6385.08|0
1669026000000|2022-11-21 10:20:00|6388.54|6388.54|6372.7|6372.7|6392.02|6392.02|6372.69|6372.69|0
1669026300000|2022-11-21 10:25:00|6372.54|6372.54|6358.63|6358.63|6372.54|6372.54|6358.03|6358.03|0
1669026600000|2022-11-21 10:30:00|6358.75|6358.75|6357.38|6357.38|6360.26|6360.26|6354.19|6354.19|0
1669026900000|2022-11-21 10:35:00|6357.26|6357.26|6352.14|6352.14|6357.8|6357.8|6352.14|6352.14|0
1669027200000|2022-11-21 10:40:00|6352.42|6352.42|6348.14|6348.14|6352.42|6352.42|6346.96|6346.96|0
1669027500000|2022-11-21 10:45:00|6348.09|6348.09|6354.36|6354.36|6354.55|6354.55|6345.32|6345.32|0
1669027800000|2022-11-21 10:50:00|6354.33|6354.33|6354.53|6354.53|6356.18|6356.18|6354.33|6354.33|0
1669028100000|2022-11-21 10:55:00|6354.83|6354.83|6352.34|6352.34|6357.34|6357.34|6351.93|6351.93|0
1669028400000|2022-11-21 11:00:00|6352.26|6352.26|6343.44|6343.44|6352.26|6352.26|6342.88|6342.88|0
1669028700000|2022-11-21 11:05:00|6343.28|6343.28|6370.8|6370.8|6371.79|6371.79|6343.28|6343.28|0
1669029000000|2022-11-21 11:10:00|6370.87|6370.87|6356.04|6356.04|6370.87|6370.87|6356.04|6356.04|0
1669029300000|2022-11-21 11:15:00|6356|6356|6355.74|6355.74|6356|6356|6351.69|6351.69|0
1669029600000|2022-11-21 11:20:00|6356.34|6356.34|6349.43|6349.43|6356.34|6356.34|6348.01|6348.01|0
1669029900000|2022-11-21 11:25:00|6349.37|6349.37|6345.52|6345.52|6349.77|6349.77|6345.42|6345.42|0
1669030200000|2022-11-21 11:30:00|6344.62|6344.62|6339.39|6339.39|6345.27|6345.27|6339.26|6339.26|0
1669030500000|2022-11-21 11:35:00|6339.42|6339.42|6337.2|6337.2|6340.57|6340.57|6336.72|6336.72|0
1669030800000|2022-11-21 11:40:00|6336.31|6336.31|6335.75|6335.75|6336.64|6336.64|6333.36|6333.36|0
1669031100000|2022-11-21 11:45:00|6335.78|6335.78|6339.42|6339.42|6339.47|6339.47|6335.18|6335.18|0
1669031400000|2022-11-21 11:50:00|6339.59|6339.59|6335.19|6335.19|6339.59|6339.59|6334.75|6334.75|0
1669031700000|2022-11-21 11:55:00|6335.11|6335.11|6332.84|6332.84|6335.23|6335.23|6329.64|6329.64|0
1669032000000|2022-11-21 12:00:00|6332.87|6332.87|6334.01|6334.01|6334.39|6334.39|6332.55|6332.55|0
1669032300000|2022-11-21 12:05:00|6333.82|6333.82|6325.16|6325.16|6333.82|6333.82|6324.91|6324.91|0
1669032600000|2022-11-21 12:10:00|6325.12|6325.12|6322.93|6322.93|6330.29|6330.29|6321.96|6321.96|0
1669032900000|2022-11-21 12:15:00|6322.69|6322.69|6329.73|6329.73|6329.73|6329.73|6322.63|6322.63|0
1669033200000|2022-11-21 12:20:00|6329.81|6329.81|6333.78|6333.78|6333.97|6333.97|6329.81|6329.81|0
1669033500000|2022-11-21 12:25:00|6333.97|6333.97|6335.28|6335.28|6336.21|6336.21|6332.98|6332.98|0
1669033800000|2022-11-21 12:30:00|6335.29|6335.29|6341.06|6341.06|6342.19|6342.19|6335.18|6335.18|0
1669034100000|2022-11-21 12:35:00|6340.9|6340.9|6339.82|6339.82|6341.32|6341.32|6338.27|6338.27|0
1669034400000|2022-11-21 12:40:00|6340.29|6340.29|6336.84|6336.84|6341.18|6341.18|6334.67|6334.67|0
1669034700000|2022-11-21 12:45:00|6336.99|6336.99|6342.56|6342.56|6342.56|6342.56|6336.97|6336.97|0
1669035000000|2022-11-21 12:50:00|6342.93|6342.93|6343.58|6343.58|6345.79|6345.79|6341.91|6341.91|0
1669035300000|2022-11-21 12:55:00|6343.71|6343.71|6344.79|6344.79|6345.44|6345.44|6343.71|6343.71|0
1669035600000|2022-11-21 13:00:00|6344.87|6344.87|6345.09|6345.09|6345.09|6345.09|6341.69|6341.69|0
1669035900000|2022-11-21 13:05:00|6345.22|6345.22|6352.45|6352.45|6352.45|6352.45|6345.09|6345.09|0
1669036200000|2022-11-21 13:10:00|6351.55|6351.55|6356.54|6356.54|6356.67|6356.67|6351.55|6351.55|0
1669036500000|2022-11-21 13:15:00|6356.66|6356.66|6355.18|6355.18|6357.65|6357.65|6353.04|6353.04|0
1669036800000|2022-11-21 13:20:00|6355.41|6355.41|6359.59|6359.59|6359.65|6359.65|6351.64|6351.64|0
1669037100000|2022-11-21 13:25:00|6359.79|6359.79|6363.26|6363.26|6365.54|6365.54|6359.31|6359.31|0
1669037400000|2022-11-21 13:30:00|6364.16|6364.16|6363.64|6363.64|6364.43|6364.43|6359.26|6359.26|0
1669037700000|2022-11-21 13:35:00|6363.78|6363.78|6363.63|6363.63|6364.65|6364.65|6362.52|6362.52|0
1669038000000|2022-11-21 13:40:00|6363.68|6363.68|6364.54|6364.54|6365.15|6365.15|6363.5|6363.5|0
1669038300000|2022-11-21 13:45:00|6364.61|6364.61|6359.16|6359.16|6364.64|6364.64|6359.16|6359.16|0
1669038600000|2022-11-21 13:50:00|6359.08|6359.08|6357.95|6357.95|6359.57|6359.57|6357.24|6357.24|0
1669038900000|2022-11-21 13:55:00|6359.75|6359.75|6357.05|6357.05|6361.68|6361.68|6355.78|6355.78|0
1669039200000|2022-11-21 14:00:00|6356.87|6356.87|6353.41|6353.41|6357.13|6357.13|6349.73|6349.73|0
1669039500000|2022-11-21 14:05:00|6353.12|6353.12|6350.47|6350.47|6354.12|6354.12|6349.88|6349.88|0
1669039800000|2022-11-21 14:10:00|6350.51|6350.51|6352.17|6352.17|6352.17|6352.17|6349.71|6349.71|0
1669040100000|2022-11-21 14:15:00|6352.24|6352.24|6358.41|6358.41|6358.41|6358.41|6348.44|6348.44|0
1669040400000|2022-11-21 14:20:00|6358.21|6358.21|6369.88|6369.88|6370.04|6370.04|6357.98|6357.98|0
1669040700000|2022-11-21 14:25:00|6369.95|6369.95|6366.33|6366.33|6370.21|6370.21|6365.84|6365.84|0
1669041000000|2022-11-21 14:30:00|6366.52|6366.52|6363.71|6363.71|6375.93|6375.93|6359.93|6359.93|0
1669041300000|2022-11-21 14:35:00|6362.81|6362.81|6367.09|6367.09|6369.26|6369.26|6362.74|6362.74|0
1669041600000|2022-11-21 14:40:00|6367.18|6367.18|6369.17|6369.17|6373.33|6373.33|6365.97|6365.97|0
1669041900000|2022-11-21 14:45:00|6369.05|6369.05|6386.88|6386.88|6390.95|6390.95|6367.74|6367.74|0
1669042200000|2022-11-21 14:50:00|6387.46|6387.46|6380.23|6380.23|6394.17|6394.17|6380.23|6380.23|0
1669042500000|2022-11-21 14:55:00|6380.29|6380.29|6391.11|6391.11|6391.11|6391.11|6377.88|6377.88|0
1669042800000|2022-11-21 15:00:00|6391.41|6391.41|6380|6380|6396.41|6396.41|6379.6|6379.6|0
1669043100000|2022-11-21 15:05:00|6379.98|6379.98|6381.59|6381.59|6383.1|6383.1|6378.7|6378.7|0
1669043400000|2022-11-21 15:10:00|6380.69|6380.69|6378.42|6378.42|6381.96|6381.96|6377.78|6377.78|0
1669043700000|2022-11-21 15:15:00|6378.26|6378.26|6375.28|6375.28|6379.11|6379.11|6374.19|6374.19|0
1669044000000|2022-11-21 15:20:00|6375.01|6375.01|6368.41|6368.41|6376.69|6376.69|6361.79|6361.79|0
1669044300000|2022-11-21 15:25:00|6368.94|6368.94|6370.33|6370.33|6373.7|6373.7|6368.54|6368.54|0
1669044600000|2022-11-21 15:30:00|6370.28|6370.28|6367.75|6367.75|6374.65|6374.65|6367.75|6367.75|0
1669044900000|2022-11-21 15:35:00|6367.6|6367.6|6365.22|6365.22|6368.51|6368.51|6365.22|6365.22|0
1669045200000|2022-11-21 15:40:00|6365.04|6365.04|6361.71|6361.71|6367.95|6367.95|6361.65|6361.65|0
1669045500000|2022-11-21 15:45:00|6362.13|6362.13|6354.07|6354.07|6362.82|6362.82|6354.07|6354.07|0
1669045800000|2022-11-21 15:50:00|6354.27|6354.27|6356.18|6356.18|6359.31|6359.31|6350.88|6350.88|0
1669046100000|2022-11-21 15:55:00|6356.09|6356.09|6357.59|6357.59|6358.55|6358.55|6352.44|6352.44|0
1669046400000|2022-11-21 16:00:00|6357.5|6357.5|6349.84|6349.84|6360.11|6360.11|6348.61|6348.61|0
1669046700000|2022-11-21 16:05:00|6349.77|6349.77|6369.99|6369.99|6370.85|6370.85|6349.51|6349.51|0
1669047000000|2022-11-21 16:10:00|6369.78|6369.78|6359.71|6359.71|6369.78|6369.78|6359.71|6359.71|0
1669047300000|2022-11-21 16:15:00|6359.35|6359.35|6367.52|6367.52|6368.62|6368.62|6359.35|6359.35|0
1669047600000|2022-11-21 16:20:00|6367.46|6367.46|6368.74|6368.74|6372.38|6372.38|6365.69|6365.69|0
1669047900000|2022-11-21 16:25:00|6368.71|6368.71|6368.67|6368.67|6373.4|6373.4|6364.13|6364.13|0
1669104900000|2022-11-22 08:15:00|6314.76|6314.76|6320.39|6320.39|6320.8|6320.8|6309.19|6309.19|0
1669105200000|2022-11-22 08:20:00|6320.8|6320.8|6306.04|6306.04|6322.98|6322.98|6302.96|6302.96|0
1669105500000|2022-11-22 08:25:00|6306.87|6306.87|6325.34|6325.34|6325.61|6325.61|6306.66|6306.66|0
1669105800000|2022-11-22 08:30:00|6326.43|6326.43|6314.46|6314.46|6326.43|6326.43|6312.94|6312.94|0
1669106100000|2022-11-22 08:35:00|6314.47|6314.47|6308.4|6308.4|6316.72|6316.72|6308.27|6308.27|0
1669106400000|2022-11-22 08:40:00|6308.6|6308.6|6304.76|6304.76|6310.63|6310.63|6303.91|6303.91|0
1669106700000|2022-11-22 08:45:00|6304.23|6304.23|6305.67|6305.67|6311.9|6311.9|6304.17|6304.17|0
1669107000000|2022-11-22 08:50:00|6306.87|6306.87|6324.08|6324.08|6325.06|6325.06|6306.48|6306.48|0
1669107300000|2022-11-22 08:55:00|6323.78|6323.78|6328.25|6328.25|6328.81|6328.81|6321.91|6321.91|0
1669107600000|2022-11-22 09:00:00|6328.68|6328.68|6349.24|6349.24|6349.31|6349.31|6328.56|6328.56|0
1669107900000|2022-11-22 09:05:00|6349.38|6349.38|6343.87|6343.87|6356.02|6356.02|6343.64|6343.64|0
1669108200000|2022-11-22 09:10:00|6343.45|6343.45|6350.71|6350.71|6350.71|6350.71|6338.71|6338.71|0
1669108500000|2022-11-22 09:15:00|6351.61|6351.61|6358.43|6358.43|6363.39|6363.39|6351.61|6351.61|0
1669108800000|2022-11-22 09:20:00|6358.22|6358.22|6366.86|6366.86|6367.26|6367.26|6356.33|6356.33|0
1669109100000|2022-11-22 09:25:00|6365.96|6365.96|6388.45|6388.45|6388.45|6388.45|6365.96|6365.96|0
1669109400000|2022-11-22 09:30:00|6388.64|6388.64|6421.39|6421.39|6421.52|6421.52|6388.64|6388.64|0
1669109700000|2022-11-22 09:35:00|6421.58|6421.58|6409.87|6409.87|6421.82|6421.82|6404.63|6404.63|0
1669110000000|2022-11-22 09:40:00|6409.95|6409.95|6415.93|6415.93|6420.56|6420.56|6409.95|6409.95|0
1669110300000|2022-11-22 09:45:00|6416.83|6416.83|6425.65|6425.65|6428.09|6428.09|6416.83|6416.83|0
1669110600000|2022-11-22 09:50:00|6425.05|6425.05|6441.78|6441.78|6442.15|6442.15|6425.02|6425.02|0
1669110900000|2022-11-22 09:55:00|6441.6|6441.6|6444.3|6444.3|6444.9|6444.9|6434.78|6434.78|0
1669111200000|2022-11-22 10:00:00|6444.49|6444.49|6429.44|6429.44|6445.82|6445.82|6428.02|6428.02|0
1669111500000|2022-11-22 10:05:00|6429.41|6429.41|6431.64|6431.64|6433.22|6433.22|6424.78|6424.78|0
1669111800000|2022-11-22 10:10:00|6432.54|6432.54|6426.68|6426.68|6433.28|6433.28|6424.96|6424.96|0
1669112100000|2022-11-22 10:15:00|6426.6|6426.6|6432.23|6432.23|6436.56|6436.56|6425.8|6425.8|0
1669112400000|2022-11-22 10:20:00|6431.77|6431.77|6416.45|6416.45|6431.83|6431.83|6414.16|6414.16|0
1669112700000|2022-11-22 10:25:00|6415.89|6415.89|6405.55|6405.55|6415.89|6415.89|6405.55|6405.55|0
1669113000000|2022-11-22 10:30:00|6405.26|6405.26|6403.24|6403.24|6405.91|6405.91|6402.8|6402.8|0
1669113300000|2022-11-22 10:35:00|6403.22|6403.22|6401.59|6401.59|6405.31|6405.31|6399.5|6399.5|0
1669113600000|2022-11-22 10:40:00|6401.87|6401.87|6406.06|6406.06|6408.21|6408.21|6400.67|6400.67|0
1669113900000|2022-11-22 10:45:00|6407.26|6407.26|6415.55|6415.55|6420.91|6420.91|6406.88|6406.88|0
1669114200000|2022-11-22 10:50:00|6414.65|6414.65|6415.43|6415.43|6415.55|6415.55|6409.87|6409.87|0
1669114500000|2022-11-22 10:55:00|6415.35|6415.35|6424.78|6424.78|6425.08|6425.08|6415.35|6415.35|0
1669114800000|2022-11-22 11:00:00|6424.41|6424.41|6422.24|6422.24|6428.02|6428.02|6420.92|6420.92|0
1669115100000|2022-11-22 11:05:00|6422.3|6422.3|6425.05|6425.05|6426.62|6426.62|6422.12|6422.12|0
1669115400000|2022-11-22 11:10:00|6424.43|6424.43|6403.93|6403.93|6424.63|6424.63|6400.74|6400.74|0
1669115700000|2022-11-22 11:15:00|6403.74|6403.74|6412.34|6412.34|6414.75|6414.75|6399.22|6399.22|0
1669116000000|2022-11-22 11:20:00|6412.53|6412.53|6411.68|6411.68|6414.1|6414.1|6410.27|6410.27|0
1669116300000|2022-11-22 11:25:00|6411.81|6411.81|6408.67|6408.67|6412.94|6412.94|6408.67|6408.67|0
1669116600000|2022-11-22 11:30:00|6408.1|6408.1|6399.4|6399.4|6408.1|6408.1|6397.03|6397.03|0
1669116900000|2022-11-22 11:35:00|6399.6|6399.6|6393.04|6393.04|6400.2|6400.2|6390.55|6390.55|0
1669117200000|2022-11-22 11:40:00|6393.12|6393.12|6394.73|6394.73|6396.39|6396.39|6392.87|6392.87|0
1669117500000|2022-11-22 11:45:00|6393.83|6393.83|6392.79|6392.79|6395.82|6395.82|6391.16|6391.16|0
1669117800000|2022-11-22 11:50:00|6392.89|6392.89|6394.93|6394.93|6395.95|6395.95|6391.73|6391.73|0
1669118100000|2022-11-22 11:55:00|6394.03|6394.03|6388.62|6388.62|6394.03|6394.03|6388.36|6388.36|0
1669118400000|2022-11-22 12:00:00|6388.43|6388.43|6393.01|6393.01|6393.01|6393.01|6384.25|6384.25|0
1669118700000|2022-11-22 12:05:00|6393.57|6393.57|6402.48|6402.48|6402.48|6402.48|6393.57|6393.57|0
1669119000000|2022-11-22 12:10:00|6402.78|6402.78|6408.75|6408.75|6409.2|6409.2|6402.78|6402.78|0
1669119300000|2022-11-22 12:15:00|6409.05|6409.05|6409.12|6409.12|6411.15|6411.15|6408.39|6408.39|0
1669119600000|2022-11-22 12:20:00|6409.03|6409.03|6407.02|6407.02|6409.03|6409.03|6404.83|6404.83|0
1669119900000|2022-11-22 12:25:00|6407.32|6407.32|6406.46|6406.46|6408.46|6408.46|6406.46|6406.46|0
1669120200000|2022-11-22 12:30:00|6408.26|6408.26|6399.53|6399.53|6408.26|6408.26|6399.53|6399.53|0
1669120500000|2022-11-22 12:35:00|6399.73|6399.73|6399.07|6399.07|6400.44|6400.44|6398.78|6398.78|0
1669120800000|2022-11-22 12:40:00|6399.97|6399.97|6398.59|6398.59|6400.82|6400.82|6398.42|6398.42|0
1669121100000|2022-11-22 12:45:00|6398.03|6398.03|6397.95|6397.95|6399|6399|6396.12|6396.12|0
1669121400000|2022-11-22 12:50:00|6397.89|6397.89|6396.99|6396.99|6399.71|6399.71|6396.22|6396.22|0
1669121700000|2022-11-22 12:55:00|6396.67|6396.67|6394.56|6394.56|6396.67|6396.67|6394.56|6394.56|0
1669122000000|2022-11-22 13:00:00|6394.47|6394.47|6390.69|6390.69|6396.85|6396.85|6390.65|6390.65|0
1669122300000|2022-11-22 13:05:00|6390.66|6390.66|6390.88|6390.88|6391.15|6391.15|6389.55|6389.55|0
1669122600000|2022-11-22 13:10:00|6390.94|6390.94|6392.59|6392.59|6394.99|6394.99|6390.94|6390.94|0
1669122900000|2022-11-22 13:15:00|6392.53|6392.53|6391.32|6391.32|6400.61|6400.61|6391.32|6391.32|0
1669123200000|2022-11-22 13:20:00|6391.7|6391.7|6388.06|6388.06|6392.26|6392.26|6387.76|6387.76|0
1669123500000|2022-11-22 13:25:00|6388.27|6388.27|6391.86|6391.86|6394.29|6394.29|6388.1|6388.1|0
1669123800000|2022-11-22 13:30:00|6391.73|6391.73|6390.23|6390.23|6393.34|6393.34|6387.69|6387.69|0
1669124100000|2022-11-22 13:35:00|6390.42|6390.42|6392.83|6392.83|6393.05|6393.05|6390.12|6390.12|0
1669124400000|2022-11-22 13:40:00|6393.29|6393.29|6391.33|6391.33|6394.32|6394.32|6391.15|6391.15|0
1669124700000|2022-11-22 13:45:00|6391.63|6391.63|6393.94|6393.94|6394.25|6394.25|6391.46|6391.46|0
1669125000000|2022-11-22 13:50:00|6393.19|6393.19|6400.39|6400.39|6400.92|6400.92|6392.92|6392.92|0
1669125300000|2022-11-22 13:55:00|6399.64|6399.64|6396.36|6396.36|6399.92|6399.92|6396.28|6396.28|0
1669125600000|2022-11-22 14:00:00|6397.41|6397.41|6401.11|6401.11|6401.11|6401.11|6397.33|6397.33|0
1669125900000|2022-11-22 14:05:00|6401.32|6401.32|6399.47|6399.47|6401.54|6401.54|6397.68|6397.68|0
1669126200000|2022-11-22 14:10:00|6399.41|6399.41|6402.33|6402.33|6403.58|6403.58|6397.46|6397.46|0
1669126500000|2022-11-22 14:15:00|6402.93|6402.93|6399.07|6399.07|6404.37|6404.37|6396.09|6396.09|0
1669126800000|2022-11-22 14:20:00|6398.91|6398.91|6397.4|6397.4|6399.31|6399.31|6396.54|6396.54|0
1669127100000|2022-11-22 14:25:00|6396.83|6396.83|6394.83|6394.83|6397.59|6397.59|6394.83|6394.83|0
1669127400000|2022-11-22 14:30:00|6394.98|6394.98|6393.6|6393.6|6399.42|6399.42|6389.51|6389.51|0
1669127700000|2022-11-22 14:35:00|6393.82|6393.82|6372.47|6372.47|6393.82|6393.82|6372.04|6372.04|0
1669128000000|2022-11-22 14:40:00|6371.65|6371.65|6383.95|6383.95|6383.95|6383.95|6362.59|6362.59|0
1669128300000|2022-11-22 14:45:00|6383.82|6383.82|6385.8|6385.8|6388.97|6388.97|6383.82|6383.82|0
1669128600000|2022-11-22 14:50:00|6385.87|6385.87|6381.07|6381.07|6385.87|6385.87|6379.38|6379.38|0
1669128900000|2022-11-22 14:55:00|6381.28|6381.28|6385.56|6385.56|6385.77|6385.77|6381.09|6381.09|0
1669129200000|2022-11-22 15:00:00|6384.29|6384.29|6398.48|6398.48|6399.15|6399.15|6382.1|6382.1|0
1669129500000|2022-11-22 15:05:00|6398.4|6398.4|6405.18|6405.18|6408.15|6408.15|6398.4|6398.4|0
1669129800000|2022-11-22 15:10:00|6404.99|6404.99|6412.31|6412.31|6412.94|6412.94|6404.99|6404.99|0
1669130100000|2022-11-22 15:15:00|6413.21|6413.21|6403.54|6403.54|6418.52|6418.52|6403.49|6403.49|0
1669130400000|2022-11-22 15:20:00|6403.62|6403.62|6405.88|6405.88|6406.64|6406.64|6402.74|6402.74|0
1669130700000|2022-11-22 15:25:00|6405.77|6405.77|6401.96|6401.96|6405.77|6405.77|6400.91|6400.91|0
1669131000000|2022-11-22 15:30:00|6401.89|6401.89|6398.6|6398.6|6403.84|6403.84|6398.31|6398.31|0
1669131300000|2022-11-22 15:35:00|6398.57|6398.57|6393.55|6393.55|6399.18|6399.18|6392.49|6392.49|0
1669131600000|2022-11-22 15:40:00|6393.58|6393.58|6394.01|6394.01|6395.57|6395.57|6391.37|6391.37|0
1669131900000|2022-11-22 15:45:00|6394.04|6394.04|6408.1|6408.1|6408.17|6408.17|6394.04|6394.04|0
1669132200000|2022-11-22 15:50:00|6408.2|6408.2|6428.93|6428.93|6428.93|6428.93|6408.17|6408.17|0
1669132500000|2022-11-22 15:55:00|6428.03|6428.03|6418.14|6418.14|6431.19|6431.19|6417.99|6417.99|0
1669132800000|2022-11-22 16:00:00|6418.44|6418.44|6408.03|6408.03|6418.44|6418.44|6408.03|6408.03|0
1669133100000|2022-11-22 16:05:00|6407.66|6407.66|6419.05|6419.05|6419.28|6419.28|6407.66|6407.66|0
1669133400000|2022-11-22 16:10:00|6419.14|6419.14|6424.87|6424.87|6425.88|6425.88|6416.58|6416.58|0
1669133700000|2022-11-22 16:15:00|6424.78|6424.78|6421.49|6421.49|6425.67|6425.67|6415.38|6415.38|0
1669134000000|2022-11-22 16:20:00|6421.41|6421.41|6421.23|6421.23|6423.14|6423.14|6419.05|6419.05|0
1669134300000|2022-11-22 16:25:00|6421.39|6421.39|6417.29|6417.29|6424.89|6424.89|6416.93|6416.93|0
1669191300000|2022-11-23 08:15:00|6447.16|6447.16|6456.55|6456.55|6457.64|6457.64|6445.49|6445.49|0
1669191600000|2022-11-23 08:20:00|6456.76|6456.76|6456.54|6456.54|6460.01|6460.01|6450.5|6450.5|0
1669191900000|2022-11-23 08:25:00|6456.16|6456.16|6466.15|6466.15|6472.72|6472.72|6456.16|6456.16|0
1669192200000|2022-11-23 08:30:00|6466.23|6466.23|6461.39|6461.39|6471.74|6471.74|6456.84|6456.84|0
1669192500000|2022-11-23 08:35:00|6461.24|6461.24|6450.91|6450.91|6464.85|6464.85|6450.91|6450.91|0
1669192800000|2022-11-23 08:40:00|6450.68|6450.68|6456.42|6456.42|6457.5|6457.5|6448.48|6448.48|0
1669193100000|2022-11-23 08:45:00|6456.04|6456.04|6448.97|6448.97|6465.22|6465.22|6448.76|6448.76|0
1669193400000|2022-11-23 08:50:00|6448.78|6448.78|6456.93|6456.93|6457.67|6457.67|6448.78|6448.78|0
1669193700000|2022-11-23 08:55:00|6456.55|6456.55|6464.69|6464.69|6467.61|6467.61|6456.47|6456.47|0
1669194000000|2022-11-23 09:00:00|6464.92|6464.92|6455.89|6455.89|6464.92|6464.92|6452.86|6452.86|0
1669194300000|2022-11-23 09:05:00|6455.27|6455.27|6452.43|6452.43|6460.1|6460.1|6452.43|6452.43|0
1669194600000|2022-11-23 09:10:00|6452.24|6452.24|6458.92|6458.92|6460.65|6460.65|6452.06|6452.06|0
1669194900000|2022-11-23 09:15:00|6459.82|6459.82|6465.31|6465.31|6465.65|6465.65|6458|6458|0
1669195200000|2022-11-23 09:20:00|6465.16|6465.16|6473.88|6473.88|6476.16|6476.16|6462.98|6462.98|0
1669195500000|2022-11-23 09:25:00|6473.97|6473.97|6472.66|6472.66|6474.15|6474.15|6468.85|6468.85|0
1669195800000|2022-11-23 09:30:00|6472.53|6472.53|6469.62|6469.62|6472.72|6472.72|6466.08|6466.08|0
1669196100000|2022-11-23 09:35:00|6469.25|6469.25|6467.9|6467.9|6469.25|6469.25|6466.46|6466.46|0
1669196400000|2022-11-23 09:40:00|6468.2|6468.2|6468.74|6468.74|6469.89|6469.89|6468.2|6468.2|0
1669196700000|2022-11-23 09:45:00|6467.73|6467.73|6464.51|6464.51|6467.73|6467.73|6463.97|6463.97|0
1669197000000|2022-11-23 09:50:00|6464.96|6464.96|6476.13|6476.13|6476.13|6476.13|6455.07|6455.07|0
1669197300000|2022-11-23 09:55:00|6476.54|6476.54|6494.25|6494.25|6496.15|6496.15|6476.32|6476.32|0
1669197600000|2022-11-23 10:00:00|6494.55|6494.55|6489.1|6489.1|6494.65|6494.65|6488.56|6488.56|0
1669197900000|2022-11-23 10:05:00|6488.2|6488.2|6492.3|6492.3|6492.3|6492.3|6488.2|6488.2|0
1669198200000|2022-11-23 10:10:00|6491.93|6491.93|6492.37|6492.37|6493.53|6493.53|6490.13|6490.13|0
1669198500000|2022-11-23 10:15:00|6492.3|6492.3|6495.68|6495.68|6495.8|6495.8|6492.3|6492.3|0
1669198800000|2022-11-23 10:20:00|6495.83|6495.83|6492.59|6492.59|6497.72|6497.72|6492.18|6492.18|0
1669199100000|2022-11-23 10:25:00|6492.55|6492.55|6493.11|6493.11|6493.11|6493.11|6490.89|6490.89|0
1669199400000|2022-11-23 10:30:00|6493.49|6493.49|6495.18|6495.18|6497.38|6497.38|6493.34|6493.34|0
1669199700000|2022-11-23 10:35:00|6495.07|6495.07|6495.63|6495.63|6501.89|6501.89|6494.98|6494.98|0
1669200000000|2022-11-23 10:40:00|6495.93|6495.93|6509.11|6509.11|6516.19|6516.19|6495.93|6495.93|0
1669200300000|2022-11-23 10:45:00|6508.21|6508.21|6493.4|6493.4|6508.21|6508.21|6493.4|6493.4|0
1669200600000|2022-11-23 10:50:00|6492.99|6492.99|6493.32|6493.32|6493.32|6493.32|6482.64|6482.64|0
1669200900000|2022-11-23 10:55:00|6493.47|6493.47|6502.1|6502.1|6508.62|6508.62|6493.47|6493.47|0
1669201200000|2022-11-23 11:00:00|6499.4|6499.4|6510.33|6510.33|6510.33|6510.33|6499.25|6499.25|0
1669201500000|2022-11-23 11:05:00|6510.4|6510.4|6518.35|6518.35|6518.56|6518.56|6510.33|6510.33|0
1669201800000|2022-11-23 11:10:00|6519.32|6519.32|6524.07|6524.07|6524.27|6524.27|6512.42|6512.42|0
1669202100000|2022-11-23 11:15:00|6524.27|6524.27|6528.49|6528.49|6528.72|6528.72|6523.08|6523.08|0
1669202400000|2022-11-23 11:20:00|6526.69|6526.69|6532.93|6532.93|6533.11|6533.11|6524.33|6524.33|0
1669202700000|2022-11-23 11:25:00|6530.23|6530.23|6527.4|6527.4|6531.43|6531.43|6523.48|6523.48|0
1669203000000|2022-11-23 11:30:00|6527.66|6527.66|6529.86|6529.86|6531.42|6531.42|6527.53|6527.53|0
1669203300000|2022-11-23 11:35:00|6529.92|6529.92|6529.75|6529.75|6531.44|6531.44|6529.09|6529.09|0
1669203600000|2022-11-23 11:40:00|6529.59|6529.59|6545.04|6545.04|6545.37|6545.37|6529.59|6529.59|0
1669203900000|2022-11-23 11:45:00|6544.83|6544.83|6535.89|6535.89|6544.83|6544.83|6535.48|6535.48|0
1669204200000|2022-11-23 11:50:00|6533.19|6533.19|6531.52|6531.52|6533.35|6533.35|6529.21|6529.21|0
1669204500000|2022-11-23 11:55:00|6531.6|6531.6|6535.74|6535.74|6538.44|6538.44|6531.6|6531.6|0
1669204800000|2022-11-23 12:00:00|6534.84|6534.84|6532.56|6532.56|6536.26|6536.26|6532.13|6532.13|0
1669205100000|2022-11-23 12:05:00|6532.52|6532.52|6527.38|6527.38|6532.77|6532.77|6527.32|6527.32|0
1669205400000|2022-11-23 12:10:00|6527.18|6527.18|6528.83|6528.83|6528.83|6528.83|6526.93|6526.93|0
1669205700000|2022-11-23 12:15:00|6530.63|6530.63|6530.04|6530.04|6533.84|6533.84|6529.96|6529.96|0
1669206000000|2022-11-23 12:20:00|6529.91|6529.91|6526.11|6526.11|6529.91|6529.91|6525.93|6525.93|0
1669206300000|2022-11-23 12:25:00|6526.19|6526.19|6520.16|6520.16|6526.19|6526.19|6518.97|6518.97|0
1669206600000|2022-11-23 12:30:00|6519.85|6519.85|6521.43|6521.43|6526.16|6526.16|6519.85|6519.85|0
1669206900000|2022-11-23 12:35:00|6522.33|6522.33|6514.31|6514.31|6524.13|6524.13|6510.13|6510.13|0
1669207200000|2022-11-23 12:40:00|6514.37|6514.37|6515.1|6515.1|6518.5|6518.5|6514.37|6514.37|0
1669207500000|2022-11-23 12:45:00|6514.8|6514.8|6513.29|6513.29|6514.8|6514.8|6512.39|6512.39|0
1669207800000|2022-11-23 12:50:00|6512.69|6512.69|6511.87|6511.87|6513.75|6513.75|6508.67|6508.67|0
1669208100000|2022-11-23 12:55:00|6511.64|6511.64|6510.73|6510.73|6513.86|6513.86|6509.8|6509.8|0
1669208400000|2022-11-23 13:00:00|6510.79|6510.79|6504.56|6504.56|6510.94|6510.94|6504.56|6504.56|0
1669208700000|2022-11-23 13:05:00|6504.52|6504.52|6498.99|6498.99|6504.52|6504.52|6498.99|6498.99|0
1669209000000|2022-11-23 13:10:00|6498.93|6498.93|6499.23|6499.23|6500.82|6500.82|6498.69|6498.69|0
1669209300000|2022-11-23 13:15:00|6501.03|6501.03|6494.16|6494.16|6501.03|6501.03|6494.16|6494.16|0
1669209600000|2022-11-23 13:20:00|6493.98|6493.98|6491.9|6491.9|6494.89|6494.89|6491.41|6491.41|0
1669209900000|2022-11-23 13:25:00|6491.82|6491.82|6488.64|6488.64|6492.59|6492.59|6488.64|6488.64|0
1669210200000|2022-11-23 13:30:00|6487.55|6487.55|6489.91|6489.91|6491.73|6491.73|6479.27|6479.27|0
1669210500000|2022-11-23 13:35:00|6489.71|6489.71|6484.01|6484.01|6489.71|6489.71|6480.62|6480.62|0
1669210800000|2022-11-23 13:40:00|6483.85|6483.85|6474.94|6474.94|6484.43|6484.43|6473.12|6473.12|0
1669211100000|2022-11-23 13:45:00|6474.91|6474.91|6486.9|6486.9|6487.13|6487.13|6474.33|6474.33|0
1669211400000|2022-11-23 13:50:00|6487.09|6487.09|6491.55|6491.55|6492.22|6492.22|6487.09|6487.09|0
1669211700000|2022-11-23 13:55:00|6491.47|6491.47|6494.55|6494.55|6494.96|6494.96|6488.77|6488.77|0
1669212000000|2022-11-23 14:00:00|6494.36|6494.36|6499.45|6499.45|6502.24|6502.24|6494.36|6494.36|0
1669212300000|2022-11-23 14:05:00|6499.26|6499.26|6497.36|6497.36|6499.45|6499.45|6494.14|6494.14|0
1669212600000|2022-11-23 14:10:00|6498.26|6498.26|6496.82|6496.82|6498.75|6498.75|6496.82|6496.82|0
1669212900000|2022-11-23 14:15:00|6496.95|6496.95|6494.92|6494.92|6497.02|6497.02|6494.06|6494.06|0
1669213200000|2022-11-23 14:20:00|6494.62|6494.62|6492.19|6492.19|6494.62|6494.62|6491.11|6491.11|0
1669213500000|2022-11-23 14:25:00|6492.04|6492.04|6495.22|6495.22|6496.66|6496.66|6492.04|6492.04|0
1669213800000|2022-11-23 14:30:00|6495.98|6495.98|6497.97|6497.97|6506.75|6506.75|6493.21|6493.21|0
1669214100000|2022-11-23 14:35:00|6497.07|6497.07|6493.06|6493.06|6498.46|6498.46|6491.61|6491.61|0
1669214400000|2022-11-23 14:40:00|6493.17|6493.17|6480.74|6480.74|6493.75|6493.75|6477.65|6477.65|0
1669214700000|2022-11-23 14:45:00|6481.02|6481.02|6491.37|6491.37|6492.21|6492.21|6481.02|6481.02|0
1669215000000|2022-11-23 14:50:00|6490.96|6490.96|6495.35|6495.35|6497.98|6497.98|6489.82|6489.82|0
1669215300000|2022-11-23 14:55:00|6495.19|6495.19|6496.98|6496.98|6499.29|6499.29|6493.59|6493.59|0
1669215600000|2022-11-23 15:00:00|6497.17|6497.17|6504.92|6504.92|6507.09|6507.09|6497.09|6497.09|0
1669215900000|2022-11-23 15:05:00|6504.87|6504.87|6503.99|6503.99|6513.83|6513.83|6503.26|6503.26|0
1669216200000|2022-11-23 15:10:00|6504.37|6504.37|6503.56|6503.56|6506.58|6506.58|6501.15|6501.15|0
1669216500000|2022-11-23 15:15:00|6503.37|6503.37|6502.39|6502.39|6503.64|6503.64|6496.61|6496.61|0
1669216800000|2022-11-23 15:20:00|6502.26|6502.26|6507.44|6507.44|6507.63|6507.63|6502.26|6502.26|0
1669217100000|2022-11-23 15:25:00|6508.41|6508.41|6504.98|6504.98|6511.2|6511.2|6504.24|6504.24|0
1669217400000|2022-11-23 15:30:00|6505.28|6505.28|6509.89|6509.89|6510.1|6510.1|6503.21|6503.21|0
1669217700000|2022-11-23 15:35:00|6510.2|6510.2|6523.57|6523.57|6523.72|6523.72|6510.2|6510.2|0
1669218000000|2022-11-23 15:40:00|6523.64|6523.64|6527.35|6527.35|6533.38|6533.38|6523.34|6523.34|0
1669218300000|2022-11-23 15:45:00|6527.14|6527.14|6523|6523|6527.45|6527.45|6521.81|6521.81|0
1669218600000|2022-11-23 15:50:00|6523.09|6523.09|6516.25|6516.25|6525.01|6525.01|6515.99|6515.99|0
1669218900000|2022-11-23 15:55:00|6516.41|6516.41|6525.71|6525.71|6525.91|6525.91|6516.41|6516.41|0
1669219200000|2022-11-23 16:00:00|6525.8|6525.8|6517.51|6517.51|6527.08|6527.08|6515.03|6515.03|0
1669219500000|2022-11-23 16:05:00|6517.72|6517.72|6524.47|6524.47|6524.48|6524.48|6517.72|6517.72|0
1669219800000|2022-11-23 16:10:00|6524.54|6524.54|6525.76|6525.76|6528.32|6528.32|6523.99|6523.99|0
1669220100000|2022-11-23 16:15:00|6525.91|6525.91|6520.47|6520.47|6526.74|6526.74|6520.31|6520.31|0
1669220400000|2022-11-23 16:20:00|6520.65|6520.65|6522.79|6522.79|6528.34|6528.34|6520.65|6520.65|0
1669220700000|2022-11-23 16:25:00|6522.85|6522.85|6522.53|6522.53|6525.26|6525.26|6520.79|6520.79|0
1669277700000|2022-11-24 08:15:00|6519.84|6519.84|6517.2|6517.2|6522.55|6522.55|6515.31|6515.31|0
1669278000000|2022-11-24 08:20:00|6517.36|6517.36|6524.57|6524.57|6524.57|6524.57|6515.35|6515.35|0
1669278300000|2022-11-24 08:25:00|6524.36|6524.36|6540.32|6540.32|6540.52|6540.52|6524.36|6524.36|0
1669278600000|2022-11-24 08:30:00|6540.88|6540.88|6545.65|6545.65|6550.71|6550.71|6538.4|6538.4|0
1669278900000|2022-11-24 08:35:00|6545.96|6545.96|6555.03|6555.03|6556.51|6556.51|6545.73|6545.73|0
1669279200000|2022-11-24 08:40:00|6555.12|6555.12|6567.78|6567.78|6570.88|6570.88|6552.77|6552.77|0
1669279500000|2022-11-24 08:45:00|6567.21|6567.21|6560.32|6560.32|6567.36|6567.36|6559.67|6559.67|0
1669279800000|2022-11-24 08:50:00|6560.4|6560.4|6565.11|6565.11|6565.11|6565.11|6560.09|6560.09|0
1669280100000|2022-11-24 08:55:00|6564.98|6564.98|6566.06|6566.06|6567|6567|6562.88|6562.88|0
1669280400000|2022-11-24 09:00:00|6566.44|6566.44|6564.6|6564.6|6569.44|6569.44|6563.39|6563.39|0
1669280700000|2022-11-24 09:05:00|6564.8|6564.8|6566.04|6566.04|6567.88|6567.88|6560.17|6560.17|0
1669281000000|2022-11-24 09:10:00|6566.23|6566.23|6569.49|6569.49|6574.27|6574.27|6566.23|6566.23|0
1669281300000|2022-11-24 09:15:00|6569.81|6569.81|6556.17|6556.17|6569.81|6569.81|6556.17|6556.17|0
1669281600000|2022-11-24 09:20:00|6556.33|6556.33|6562|6562|6563.49|6563.49|6555.73|6555.73|0
1669281900000|2022-11-24 09:25:00|6562.07|6562.07|6565.79|6565.79|6565.87|6565.87|6561.32|6561.32|0
1669282200000|2022-11-24 09:30:00|6566.17|6566.17|6561.67|6561.67|6569.01|6569.01|6559.72|6559.72|0
1669282500000|2022-11-24 09:35:00|6561.61|6561.61|6573.25|6573.25|6574.34|6574.34|6560.87|6560.87|0
1669282800000|2022-11-24 09:40:00|6573.44|6573.44|6564.78|6564.78|6573.54|6573.54|6564.78|6564.78|0
1669283100000|2022-11-24 09:45:00|6564.8|6564.8|6562.51|6562.51|6564.8|6564.8|6559.34|6559.34|0
1669283400000|2022-11-24 09:50:00|6563.13|6563.13|6564.08|6564.08|6565.64|6565.64|6562.79|6562.79|0
1669283700000|2022-11-24 09:55:00|6562.28|6562.28|6556.31|6556.31|6564.01|6564.01|6555.17|6555.17|0
1669284000000|2022-11-24 10:00:00|6557.21|6557.21|6554.88|6554.88|6558.53|6558.53|6554.16|6554.16|0
1669284300000|2022-11-24 10:05:00|6555.41|6555.41|6560.64|6560.64|6560.64|6560.64|6553.67|6553.67|0
1669284600000|2022-11-24 10:10:00|6560.7|6560.7|6565.11|6565.11|6565.48|6565.48|6560.61|6560.61|0
1669284900000|2022-11-24 10:15:00|6564.92|6564.92|6568.46|6568.46|6569.32|6569.32|6564.62|6564.62|0
1669285200000|2022-11-24 10:20:00|6569.36|6569.36|6578.18|6578.18|6578.37|6578.37|6568.79|6568.79|0
1669285500000|2022-11-24 10:25:00|6578|6578|6570.6|6570.6|6578.19|6578.19|6569.4|6569.4|0
1669285800000|2022-11-24 10:30:00|6570.54|6570.54|6566.69|6566.69|6572.51|6572.51|6566.43|6566.43|0
1669286100000|2022-11-24 10:35:00|6566.59|6566.59|6569.19|6569.19|6570.09|6570.09|6564.25|6564.25|0
1669286400000|2022-11-24 10:40:00|6569|6569|6567.05|6567.05|6569.73|6569.73|6567.05|6567.05|0
1669286700000|2022-11-24 10:45:00|6566.87|6566.87|6560.04|6560.04|6567.7|6567.7|6556.93|6556.93|0
1669287000000|2022-11-24 10:50:00|6560.01|6560.01|6566.51|6566.51|6566.89|6566.89|6560.01|6560.01|0
1669287300000|2022-11-24 10:55:00|6566.57|6566.57|6568.93|6568.93|6569.23|6569.23|6566.47|6566.47|0
1669287600000|2022-11-24 11:00:00|6569.54|6569.54|6568.11|6568.11|6569.6|6569.6|6567.4|6567.4|0
1669287900000|2022-11-24 11:05:00|6568.66|6568.66|6567.77|6567.77|6572.76|6572.76|6567.39|6567.39|0
1669288200000|2022-11-24 11:10:00|6567.93|6567.93|6567.87|6567.87|6569.85|6569.85|6565.76|6565.76|0
1669288500000|2022-11-24 11:15:00|6567.79|6567.79|6569.1|6569.1|6569.1|6569.1|6567.29|6567.29|0
1669288800000|2022-11-24 11:20:00|6568.81|6568.81|6567.91|6567.91|6570.55|6570.55|6567.45|6567.45|0
1669289100000|2022-11-24 11:25:00|6567.38|6567.38|6560.69|6560.69|6567.38|6567.38|6560.46|6560.46|0
1669289400000|2022-11-24 11:30:00|6560.66|6560.66|6560.33|6560.33|6561.2|6561.2|6559.33|6559.33|0
1669289700000|2022-11-24 11:35:00|6560.54|6560.54|6561.72|6561.72|6561.72|6561.72|6557.95|6557.95|0
1669290000000|2022-11-24 11:40:00|6561.49|6561.49|6561.59|6561.59|6561.73|6561.73|6560.28|6560.28|0
1669290300000|2022-11-24 11:45:00|6561.78|6561.78|6560.64|6560.64|6562.89|6562.89|6558.61|6558.61|0
1669290600000|2022-11-24 11:50:00|6560.49|6560.49|6559.69|6559.69|6560.86|6560.86|6559.65|6559.65|0
1669290900000|2022-11-24 11:55:00|6559.48|6559.48|6557.77|6557.77|6559.63|6559.63|6557.29|6557.29|0
1669291200000|2022-11-24 12:00:00|6557.69|6557.69|6557.18|6557.18|6557.9|6557.9|6555.01|6555.01|0
1669291500000|2022-11-24 12:05:00|6557.1|6557.1|6559.42|6559.42|6559.77|6559.77|6556.81|6556.81|0
1669291800000|2022-11-24 12:10:00|6559.61|6559.61|6555.15|6555.15|6560.04|6560.04|6554.15|6554.15|0
1669292100000|2022-11-24 12:15:00|6554.77|6554.77|6550.27|6550.27|6554.77|6554.77|6549.9|6549.9|0
1669292400000|2022-11-24 12:20:00|6550.18|6550.18|6546.17|6546.17|6550.55|6550.55|6545.44|6545.44|0
1669292700000|2022-11-24 12:25:00|6545.57|6545.57|6541.07|6541.07|6546.63|6546.63|6540.94|6540.94|0
1669293000000|2022-11-24 12:30:00|6539.27|6539.27|6550.89|6550.89|6550.89|6550.89|6539.27|6539.27|0
1669293300000|2022-11-24 12:35:00|6550.51|6550.51|6550.27|6550.27|6550.56|6550.56|6549.51|6549.51|0
1669293600000|2022-11-24 12:40:00|6550.11|6550.11|6550.68|6550.68|6551.68|6551.68|6550.11|6550.11|0
1669293900000|2022-11-24 12:45:00|6550.61|6550.61|6546.37|6546.37|6550.61|6550.61|6545.47|6545.47|0
1669294200000|2022-11-24 12:50:00|6546.67|6546.67|6546.78|6546.78|6548.22|6548.22|6546.67|6546.67|0
1669294500000|2022-11-24 12:55:00|6545.88|6545.88|6546.52|6546.52|6546.52|6546.52|6543.34|6543.34|0
1669294800000|2022-11-24 13:00:00|6546.82|6546.82|6544.25|6544.25|6546.93|6546.93|6542.66|6542.66|0
1669295100000|2022-11-24 13:05:00|6544.38|6544.38|6537.34|6537.34|6545.13|6545.13|6537.34|6537.34|0
1669295400000|2022-11-24 13:10:00|6537.18|6537.18|6539.27|6539.27|6539.27|6539.27|6535.61|6535.61|0
1669295700000|2022-11-24 13:15:00|6539.47|6539.47|6540.72|6540.72|6542.58|6542.58|6539.47|6539.47|0
1669296000000|2022-11-24 13:20:00|6540.82|6540.82|6539.99|6539.99|6541.32|6541.32|6539.55|6539.55|0
1669296300000|2022-11-24 13:25:00|6539.94|6539.94|6540.77|6540.77|6540.93|6540.93|6539.09|6539.09|0
1669296600000|2022-11-24 13:30:00|6540.69|6540.69|6544.44|6544.44|6544.5|6544.5|6540.56|6540.56|0
1669296900000|2022-11-24 13:35:00|6544.48|6544.48|6542.4|6542.4|6544.67|6544.67|6542.4|6542.4|0
1669297200000|2022-11-24 13:40:00|6542.31|6542.31|6544.61|6544.61|6546.02|6546.02|6541.25|6541.25|0
1669297500000|2022-11-24 13:45:00|6544.54|6544.54|6546.19|6546.19|6546.25|6546.25|6544.06|6544.06|0
1669297800000|2022-11-24 13:50:00|6546.4|6546.4|6547.07|6547.07|6547.3|6547.3|6545.56|6545.56|0
1669298100000|2022-11-24 13:55:00|6547.22|6547.22|6551.16|6551.16|6551.16|6551.16|6546.4|6546.4|0
1669298400000|2022-11-24 14:00:00|6550.92|6550.92|6550.99|6550.99|6551.89|6551.89|6549.32|6549.32|0
1669298700000|2022-11-24 14:05:00|6550.8|6550.8|6548.59|6548.59|6553.61|6553.61|6548.59|6548.59|0
1669299000000|2022-11-24 14:10:00|6548.53|6548.53|6542.33|6542.33|6548.53|6548.53|6542.33|6542.33|0
1669299300000|2022-11-24 14:15:00|6541.95|6541.95|6541.22|6541.22|6542.79|6542.79|6539.48|6539.48|0
1669299600000|2022-11-24 14:20:00|6541.15|6541.15|6542.66|6542.66|6542.85|6542.85|6539.15|6539.15|0
1669299900000|2022-11-24 14:25:00|6542.85|6542.85|6543.81|6543.81|6543.81|6543.81|6540.36|6540.36|0
1669300200000|2022-11-24 14:30:00|6543.87|6543.87|6544.62|6544.62|6547.63|6547.63|6542.07|6542.07|0
1669300500000|2022-11-24 14:35:00|6545.37|6545.37|6547.95|6547.95|6548.04|6548.04|6543.69|6543.69|0
1669300800000|2022-11-24 14:40:00|6548.03|6548.03|6553.13|6553.13|6553.22|6553.22|6547.95|6547.95|0
1669301100000|2022-11-24 14:45:00|6553.06|6553.06|6549.43|6549.43|6554.3|6554.3|6547.83|6547.83|0
1669301400000|2022-11-24 14:50:00|6549.1|6549.1|6546.82|6546.82|6549.88|6549.88|6546.79|6546.79|0
1669301700000|2022-11-24 14:55:00|6546.9|6546.9|6546.04|6546.04|6547.64|6547.64|6545.7|6545.7|0
1669302000000|2022-11-24 15:00:00|6545.89|6545.89|6547.6|6547.6|6547.84|6547.84|6542.86|6542.86|0
1669302300000|2022-11-24 15:05:00|6548.49|6548.49|6560.19|6560.19|6561.53|6561.53|6548.31|6548.31|0
1669302600000|2022-11-24 15:10:00|6561.09|6561.09|6570.58|6570.58|6571.04|6571.04|6561.09|6561.09|0
1669302900000|2022-11-24 15:15:00|6570.68|6570.68|6569.1|6569.1|6571.99|6571.99|6569.1|6569.1|0
1669303200000|2022-11-24 15:20:00|6568.91|6568.91|6568.69|6568.69|6569.81|6569.81|6566.61|6566.61|0
1669303500000|2022-11-24 15:25:00|6568.85|6568.85|6571.5|6571.5|6574.73|6574.73|6568.82|6568.82|0
1669303800000|2022-11-24 15:30:00|6571.65|6571.65|6572.33|6572.33|6573.74|6573.74|6571.28|6571.28|0
1669304100000|2022-11-24 15:35:00|6572.63|6572.63|6572.31|6572.31|6574.81|6574.81|6569.98|6569.98|0
1669304400000|2022-11-24 15:40:00|6572.38|6572.38|6572.71|6572.71|6573.67|6573.67|6570.97|6570.97|0
1669304700000|2022-11-24 15:45:00|6572.76|6572.76|6570.87|6570.87|6573.49|6573.49|6566.79|6566.79|0
1669305000000|2022-11-24 15:50:00|6571.1|6571.1|6573.48|6573.48|6573.86|6573.86|6570.95|6570.95|0
1669305300000|2022-11-24 15:55:00|6573.45|6573.45|6578.79|6578.79|6578.81|6578.81|6573.11|6573.11|0
1669305600000|2022-11-24 16:00:00|6578.63|6578.63|6582.15|6582.15|6582.24|6582.24|6576.97|6576.97|0
1669305900000|2022-11-24 16:05:00|6582.07|6582.07|6585.81|6585.81|6585.81|6585.81|6580.24|6580.24|0
1669306200000|2022-11-24 16:10:00|6585.96|6585.96|6586.86|6586.86|6586.94|6586.94|6583.26|6583.26|0
1669306500000|2022-11-24 16:15:00|6586.78|6586.78|6587.61|6587.61|6587.69|6587.69|6583.85|6583.85|0
1669306800000|2022-11-24 16:20:00|6586.71|6586.71|6579.48|6579.48|6586.71|6586.71|6578.32|6578.32|0
1669307100000|2022-11-24 16:25:00|6579.68|6579.68|6578.94|6578.94|6580.35|6580.35|6576.36|6576.36|0
1669364100000|2022-11-25 08:15:00|6547.19|6547.19|6539.58|6539.58|6548.12|6548.12|6539.07|6539.07|0
1669364400000|2022-11-25 08:20:00|6538.77|6538.77|6542.11|6542.11|6542.11|6542.11|6531.94|6531.94|0
1669364700000|2022-11-25 08:25:00|6542.17|6542.17|6549.87|6549.87|6550.88|6550.88|6542.17|6542.17|0
1669365000000|2022-11-25 08:30:00|6549.55|6549.55|6556.05|6556.05|6556.05|6556.05|6549.47|6549.47|0
1669365300000|2022-11-25 08:35:00|6555.86|6555.86|6558.41|6558.41|6561.12|6561.12|6555.86|6555.86|0
1669365600000|2022-11-25 08:40:00|6558.65|6558.65|6559.14|6559.14|6559.46|6559.46|6552.98|6552.98|0
1669365900000|2022-11-25 08:45:00|6560.04|6560.04|6565.59|6565.59|6565.59|6565.59|6559.66|6559.66|0
1669366200000|2022-11-25 08:50:00|6566|6566|6562.57|6562.57|6569.21|6569.21|6562.11|6562.11|0
1669366500000|2022-11-25 08:55:00|6562.69|6562.69|6561|6561|6563.47|6563.47|6560.21|6560.21|0
1669366800000|2022-11-25 09:00:00|6560.87|6560.87|6563.03|6563.03|6565.73|6565.73|6560.75|6560.75|0
1669367100000|2022-11-25 09:05:00|6562.13|6562.13|6566.56|6566.56|6566.8|6566.8|6561.64|6561.64|0
1669367400000|2022-11-25 09:10:00|6566.4|6566.4|6569.93|6569.93|6571.94|6571.94|6565.64|6565.64|0
1669367700000|2022-11-25 09:15:00|6570.83|6570.83|6579.89|6579.89|6579.89|6579.89|6570.83|6570.83|0
1669368000000|2022-11-25 09:20:00|6578.09|6578.09|6568.42|6568.42|6578.09|6578.09|6568.42|6568.42|0
1669368300000|2022-11-25 09:25:00|6568.04|6568.04|6565.93|6565.93|6568.57|6568.57|6563.45|6563.45|0
1669368600000|2022-11-25 09:30:00|6566.06|6566.06|6568.7|6568.7|6569.54|6569.54|6565.57|6565.57|0
1669368900000|2022-11-25 09:35:00|6568.89|6568.89|6565.99|6565.99|6569.14|6569.14|6565.99|6565.99|0
1669369200000|2022-11-25 09:40:00|6566.1|6566.1|6563.9|6563.9|6566.56|6566.56|6556.74|6556.74|0
1669369500000|2022-11-25 09:45:00|6564|6564|6564.01|6564.01|6569.18|6569.18|6563.47|6563.47|0
1669369800000|2022-11-25 09:50:00|6563.94|6563.94|6560.24|6560.24|6564.07|6564.07|6560.09|6560.09|0
1669370100000|2022-11-25 09:55:00|6560.17|6560.17|6557.88|6557.88|6560.34|6560.34|6557.63|6557.63|0
1669370400000|2022-11-25 10:00:00|6557.69|6557.69|6555.17|6555.17|6559.06|6559.06|6555.17|6555.17|0
1669370700000|2022-11-25 10:05:00|6555.11|6555.11|6556.59|6556.59|6556.59|6556.59|6551.83|6551.83|0
1669371000000|2022-11-25 10:10:00|6556.84|6556.84|6562.57|6562.57|6563.01|6563.01|6556.51|6556.51|0
1669371300000|2022-11-25 10:15:00|6562.49|6562.49|6569.23|6569.23|6569.29|6569.29|6561.51|6561.51|0
1669371600000|2022-11-25 10:20:00|6569.46|6569.46|6577.74|6577.74|6578.16|6578.16|6569.46|6569.46|0
1669371900000|2022-11-25 10:25:00|6577.96|6577.96|6584.21|6584.21|6584.21|6584.21|6577.75|6577.75|0
1669372200000|2022-11-25 10:30:00|6583.53|6583.53|6586.76|6586.76|6586.91|6586.91|6581.25|6581.25|0
1669372500000|2022-11-25 10:35:00|6586.46|6586.46|6580.63|6580.63|6586.46|6586.46|6579.88|6579.88|0
1669372800000|2022-11-25 10:40:00|6580.56|6580.56|6585.42|6585.42|6585.63|6585.63|6580.14|6580.14|0
1669373100000|2022-11-25 10:45:00|6585.5|6585.5|6594.67|6594.67|6594.67|6594.67|6585.5|6585.5|0
1669373400000|2022-11-25 10:50:00|6594.39|6594.39|6593.33|6593.33|6597.99|6597.99|6590.71|6590.71|0
1669373700000|2022-11-25 10:55:00|6593.63|6593.63|6591.29|6591.29|6596.6|6596.6|6591.06|6591.06|0
1669374000000|2022-11-25 11:00:00|6591.49|6591.49|6586.64|6586.64|6591.49|6591.49|6585.89|6585.89|0
1669374300000|2022-11-25 11:05:00|6587.06|6587.06|6578.59|6578.59|6588.18|6588.18|6578.59|6578.59|0
1669374600000|2022-11-25 11:10:00|6579.06|6579.06|6582.18|6582.18|6583.58|6583.58|6578.87|6578.87|0
1669374900000|2022-11-25 11:15:00|6583.68|6583.68|6586.38|6586.38|6589.72|6589.72|6583.68|6583.68|0
1669375200000|2022-11-25 11:20:00|6586.19|6586.19|6585.83|6585.83|6586.95|6586.95|6584.75|6584.75|0
1669375500000|2022-11-25 11:25:00|6585.91|6585.91|6584.36|6584.36|6586.31|6586.31|6584.36|6584.36|0
1669375800000|2022-11-25 11:30:00|6584.51|6584.51|6584.71|6584.71|6585.13|6585.13|6584.35|6584.35|0
1669376100000|2022-11-25 11:35:00|6584.8|6584.8|6581.51|6581.51|6584.8|6584.8|6581.44|6581.44|0
1669376400000|2022-11-25 11:40:00|6580.61|6580.61|6581.82|6581.82|6583.03|6583.03|6580.57|6580.57|0
1669376700000|2022-11-25 11:45:00|6581.22|6581.22|6579.6|6579.6|6581.22|6581.22|6579.6|6579.6|0
1669377000000|2022-11-25 11:50:00|6579.67|6579.67|6580.07|6580.07|6581.2|6581.2|6579.12|6579.12|0
1669377300000|2022-11-25 11:55:00|6580.13|6580.13|6577.06|6577.06|6580.13|6580.13|6577.02|6577.02|0
1669377600000|2022-11-25 12:00:00|6576.94|6576.94|6578.57|6578.57|6578.57|6578.57|6569.71|6569.71|0
1669377900000|2022-11-25 12:05:00|6578.53|6578.53|6579.51|6579.51|6581.61|6581.61|6578.26|6578.26|0
1669378200000|2022-11-25 12:10:00|6579.32|6579.32|6579.36|6579.36|6581.37|6581.37|6579.05|6579.05|0
1669378500000|2022-11-25 12:15:00|6579.42|6579.42|6575.78|6575.78|6579.67|6579.67|6575.78|6575.78|0
1669378800000|2022-11-25 12:20:00|6576.09|6576.09|6574.77|6574.77|6576.09|6576.09|6574.37|6574.37|0
1669379100000|2022-11-25 12:25:00|6574.39|6574.39|6563.9|6563.9|6574.39|6574.39|6563.34|6563.34|0
1669379400000|2022-11-25 12:30:00|6563.84|6563.84|6559.86|6559.86|6564|6564|6559.56|6559.56|0
1669379700000|2022-11-25 12:35:00|6560.76|6560.76|6556.13|6556.13|6560.81|6560.81|6554.92|6554.92|0
1669380000000|2022-11-25 12:40:00|6556.2|6556.2|6559.28|6559.28|6560.25|6560.25|6556.2|6556.2|0
1669380300000|2022-11-25 12:45:00|6561.08|6561.08|6562.88|6562.88|6563.19|6563.19|6560.39|6560.39|0
1669380600000|2022-11-25 12:50:00|6563.07|6563.07|6562.22|6562.22|6566.1|6566.1|6562.22|6562.22|0
1669380900000|2022-11-25 12:55:00|6561.98|6561.98|6560.24|6560.24|6561.98|6561.98|6558.65|6558.65|0
1669381200000|2022-11-25 13:00:00|6560.37|6560.37|6562.59|6562.59|6563.1|6563.1|6560.27|6560.27|0
1669381500000|2022-11-25 13:05:00|6562.66|6562.66|6563.77|6563.77|6563.77|6563.77|6562.09|6562.09|0
1669381800000|2022-11-25 13:10:00|6563.83|6563.83|6562.91|6562.91|6563.83|6563.83|6560.54|6560.54|0
1669382100000|2022-11-25 13:15:00|6563.1|6563.1|6562.83|6562.83|6563.81|6563.81|6561.33|6561.33|0
1669382400000|2022-11-25 13:20:00|6562.91|6562.91|6562.72|6562.72|6564.71|6564.71|6561.9|6561.9|0
1669382700000|2022-11-25 13:25:00|6562.56|6562.56|6563.17|6563.17|6564.08|6564.08|6562.56|6562.56|0
1669383000000|2022-11-25 13:30:00|6563.07|6563.07|6557.27|6557.27|6563.32|6563.32|6556.87|6556.87|0
1669383300000|2022-11-25 13:35:00|6556.67|6556.67|6553.95|6553.95|6556.69|6556.69|6552.13|6552.13|0
1669383600000|2022-11-25 13:40:00|6554.02|6554.02|6558.6|6558.6|6558.6|6558.6|6554.02|6554.02|0
1669383900000|2022-11-25 13:45:00|6558.19|6558.19|6559.5|6559.5|6559.82|6559.82|6556.71|6556.71|0
1669384200000|2022-11-25 13:50:00|6559.32|6559.32|6565.79|6565.79|6567.46|6567.46|6559.29|6559.29|0
1669384500000|2022-11-25 13:55:00|6565.73|6565.73|6563.1|6563.1|6565.73|6565.73|6561.41|6561.41|0
1669384800000|2022-11-25 14:00:00|6562.8|6562.8|6560|6560|6563.85|6563.85|6560|6560|0
1669385100000|2022-11-25 14:05:00|6559.79|6559.79|6560.94|6560.94|6561.03|6561.03|6559.19|6559.19|0
1669385400000|2022-11-25 14:10:00|6560.97|6560.97|6554.92|6554.92|6563.14|6563.14|6554.92|6554.92|0
1669385700000|2022-11-25 14:15:00|6555.82|6555.82|6548.95|6548.95|6555.82|6555.82|6548.95|6548.95|0
1669386000000|2022-11-25 14:20:00|6548.65|6548.65|6547.33|6547.33|6548.65|6548.65|6544.4|6544.4|0
1669386300000|2022-11-25 14:25:00|6547.25|6547.25|6556.19|6556.19|6556.19|6556.19|6547.25|6547.25|0
1669386600000|2022-11-25 14:30:00|6556.03|6556.03|6556.49|6556.49|6562.42|6562.42|6555.74|6555.74|0
1669386900000|2022-11-25 14:35:00|6556.42|6556.42|6555.22|6555.22|6559.21|6559.21|6553.68|6553.68|0
1669387200000|2022-11-25 14:40:00|6555.28|6555.28|6554.92|6554.92|6556.6|6556.6|6552.11|6552.11|0
1669387500000|2022-11-25 14:45:00|6555.11|6555.11|6559.02|6559.02|6560.21|6560.21|6555.11|6555.11|0
1669387800000|2022-11-25 14:50:00|6559.27|6559.27|6558.91|6558.91|6561.95|6561.95|6556.89|6556.89|0
1669388100000|2022-11-25 14:55:00|6559.07|6559.07|6559.57|6559.57|6561.89|6561.89|6557.38|6557.38|0
1669388400000|2022-11-25 15:00:00|6560.47|6560.47|6551.93|6551.93|6561.19|6561.19|6547.98|6547.98|0
1669388700000|2022-11-25 15:05:00|6552.12|6552.12|6554.19|6554.19|6554.96|6554.96|6550.23|6550.23|0
1669389000000|2022-11-25 15:10:00|6554.11|6554.11|6554.56|6554.56|6557.16|6557.16|6553.69|6553.69|0
1669389300000|2022-11-25 15:15:00|6554.49|6554.49|6561.11|6561.11|6561.57|6561.57|6554.46|6554.46|0
1669389600000|2022-11-25 15:20:00|6561.05|6561.05|6563.55|6563.55|6564.51|6564.51|6557.38|6557.38|0
1669389900000|2022-11-25 15:25:00|6563.74|6563.74|6563.47|6563.47|6569.72|6569.72|6563.47|6563.47|0
1669390200000|2022-11-25 15:30:00|6563.57|6563.57|6571.32|6571.32|6571.32|6571.32|6563.36|6563.36|0
1669390500000|2022-11-25 15:35:00|6571.17|6571.17|6568.38|6568.38|6571.75|6571.75|6567.37|6567.37|0
1669390800000|2022-11-25 15:40:00|6568.35|6568.35|6569.9|6569.9|6570.1|6570.1|6568.35|6568.35|0
1669391100000|2022-11-25 15:45:00|6569.83|6569.83|6575.05|6575.05|6575.2|6575.2|6568.54|6568.54|0
1669391400000|2022-11-25 15:50:00|6574.9|6574.9|6581.12|6581.12|6581.15|6581.15|6573.41|6573.41|0
1669391700000|2022-11-25 15:55:00|6581.2|6581.2|6586.85|6586.85|6586.85|6586.85|6580.6|6580.6|0
1669392000000|2022-11-25 16:00:00|6586.77|6586.77|6588.96|6588.96|6594.21|6594.21|6586.08|6586.08|0
1669392300000|2022-11-25 16:05:00|6588.78|6588.78|6594.32|6594.32|6594.51|6594.51|6588.56|6588.56|0
1669392600000|2022-11-25 16:10:00|6594.17|6594.17|6586.62|6586.62|6594.17|6594.17|6586.01|6586.01|0
1669392900000|2022-11-25 16:15:00|6586.92|6586.92|6595.75|6595.75|6597.66|6597.66|6586.92|6586.92|0
1669393200000|2022-11-25 16:20:00|6595.52|6595.52|6596.31|6596.31|6600.3|6600.3|6595.29|6595.29|0
1669393500000|2022-11-25 16:25:00|6596.21|6596.21|6592.73|6592.73|6596.41|6596.41|6590.79|6590.79|0
1669640700000|2022-11-28 13:05:00|6566.13|6566.13|6565.05|6565.05|6566.13|6566.13|6565.05|6565.05|0
1669641000000|2022-11-28 13:10:00|6564.26|6564.26|6565.18|6565.18|6565.28|6565.28|6559.03|6559.03|0
1669641300000|2022-11-28 13:15:00|6563.99|6563.99|6569.54|6569.54|6569.54|6569.54|6557.44|6557.44|0
1669641600000|2022-11-28 13:20:00|6569.33|6569.33|6574.34|6574.34|6576.85|6576.85|6568.33|6568.33|0
1669641900000|2022-11-28 13:25:00|6574.18|6574.18|6575.82|6575.82|6576.35|6576.35|6573|6573|0
1669642200000|2022-11-28 13:30:00|6576.71|6576.71|6584.8|6584.8|6585.17|6585.17|6576.71|6576.71|0
1669642500000|2022-11-28 13:35:00|6584.77|6584.77|6581.15|6581.15|6584.92|6584.92|6580.85|6580.85|0
1669642800000|2022-11-28 13:40:00|6580.97|6580.97|6573.36|6573.36|6581.65|6581.65|6573.27|6573.27|0
1669643100000|2022-11-28 13:45:00|6573.64|6573.64|6568.07|6568.07|6573.73|6573.73|6566.75|6566.75|0
1669643400000|2022-11-28 13:50:00|6567.17|6567.17|6569.92|6569.92|6570.67|6570.67|6566.98|6566.98|0
1669643700000|2022-11-28 13:55:00|6570.24|6570.24|6572.65|6572.65|6572.71|6572.71|6570.24|6570.24|0
1669644000000|2022-11-28 14:00:00|6571.69|6571.69|6567.49|6567.49|6571.69|6571.69|6566.35|6566.35|0
1669644300000|2022-11-28 14:05:00|6567.36|6567.36|6568.44|6568.44|6570.44|6570.44|6566.61|6566.61|0
1669644600000|2022-11-28 14:10:00|6568.42|6568.42|6572.2|6572.2|6572.38|6572.38|6567.47|6567.47|0
1669644900000|2022-11-28 14:15:00|6572.29|6572.29|6569.73|6569.73|6572.96|6572.96|6568.85|6568.85|0
1669645200000|2022-11-28 14:20:00|6569.65|6569.65|6576.75|6576.75|6576.75|6576.75|6569.32|6569.32|0
1669645500000|2022-11-28 14:25:00|6576.91|6576.91|6576.49|6576.49|6577.67|6577.67|6576.4|6576.4|0
1669645800000|2022-11-28 14:30:00|6576.58|6576.58|6602.94|6602.94|6603.26|6603.26|6576.2|6576.2|0
1669646100000|2022-11-28 14:35:00|6604.74|6604.74|6600.54|6600.54|6609.8|6609.8|6600.09|6600.09|0
1669646400000|2022-11-28 14:40:00|6599.64|6599.64|6590.9|6590.9|6599.64|6599.64|6589.77|6589.77|0
1669646700000|2022-11-28 14:45:00|6591.8|6591.8|6573.71|6573.71|6592.32|6592.32|6572.95|6572.95|0
1669647000000|2022-11-28 14:50:00|6573.42|6573.42|6572.05|6572.05|6574.53|6574.53|6571.13|6571.13|0
1669647300000|2022-11-28 14:55:00|6571.77|6571.77|6566.23|6566.23|6573.12|6573.12|6562.38|6562.38|0
1669647600000|2022-11-28 15:00:00|6566.16|6566.16|6583.05|6583.05|6583.05|6583.05|6565.13|6565.13|0
1669647900000|2022-11-28 15:05:00|6583.08|6583.08|6577.02|6577.02|6583.42|6583.42|6575.44|6575.44|0
1669648200000|2022-11-28 15:10:00|6577.21|6577.21|6574.79|6574.79|6579.05|6579.05|6574.73|6574.73|0
1669648500000|2022-11-28 15:15:00|6574.87|6574.87|6571.9|6571.9|6575|6575|6567.24|6567.24|0
1669648800000|2022-11-28 15:20:00|6571.72|6571.72|6562.02|6562.02|6573.48|6573.48|6562.02|6562.02|0
1669649100000|2022-11-28 15:25:00|6561.87|6561.87|6565.37|6565.37|6565.37|6565.37|6553.49|6553.49|0
1669649400000|2022-11-28 15:30:00|6565.45|6565.45|6574.15|6574.15|6576.02|6576.02|6563.79|6563.79|0
1669649700000|2022-11-28 15:35:00|6574|6574|6580.65|6580.65|6585.66|6585.66|6573.92|6573.92|0
1669650000000|2022-11-28 15:40:00|6580.56|6580.56|6589.94|6589.94|6594.48|6594.48|6580.37|6580.37|0
1669650300000|2022-11-28 15:45:00|6589.87|6589.87|6582.39|6582.39|6589.87|6589.87|6582.02|6582.02|0
1669650600000|2022-11-28 15:50:00|6582.34|6582.34|6578.97|6578.97|6584.23|6584.23|6576.97|6576.97|0
1669650900000|2022-11-28 15:55:00|6580.26|6580.26|6582.45|6582.45|6587.36|6587.36|6580.26|6580.26|0
1669651200000|2022-11-28 16:00:00|6582.63|6582.63|6593.41|6593.41|6594.57|6594.57|6582.28|6582.28|0
1669651500000|2022-11-28 16:05:00|6593.34|6593.34|6594.02|6594.02|6597.31|6597.31|6589.19|6589.19|0
1669651800000|2022-11-28 16:10:00|6593.86|6593.86|6598.72|6598.72|6600.5|6600.5|6593.79|6593.79|0
1669652100000|2022-11-28 16:15:00|6598.51|6598.51|6594.11|6594.11|6598.94|6598.94|6593.03|6593.03|0
1669652400000|2022-11-28 16:20:00|6594.06|6594.06|6595.28|6595.28|6596.33|6596.33|6590.57|6590.57|0
1669652700000|2022-11-28 16:25:00|6595.1|6595.1|6589.81|6589.81|6595.47|6595.47|6588.41|6588.41|0
1669709700000|2022-11-29 08:15:00|6559.81|6559.81|6551.63|6551.63|6561.02|6561.02|6551.08|6551.08|0
1669710000000|2022-11-29 08:20:00|6550.46|6550.46|6563.91|6563.91|6564.32|6564.32|6549.22|6549.22|0
1669710300000|2022-11-29 08:25:00|6563.01|6563.01|6559.98|6559.98|6563.01|6563.01|6551.91|6551.91|0
1669710600000|2022-11-29 08:30:00|6560.29|6560.29|6567.97|6567.97|6568.2|6568.2|6559.49|6559.49|0
1669710900000|2022-11-29 08:35:00|6567.94|6567.94|6588.44|6588.44|6588.93|6588.93|6567.78|6567.78|0
1669711200000|2022-11-29 08:40:00|6588.36|6588.36|6580.04|6580.04|6590.69|6590.69|6580.04|6580.04|0
1669711500000|2022-11-29 08:45:00|6579.51|6579.51|6578.12|6578.12|6583.93|6583.93|6575.56|6575.56|0
1669711800000|2022-11-29 08:50:00|6578.49|6578.49|6551.51|6551.51|6578.68|6578.68|6550.61|6550.61|0
1669712100000|2022-11-29 08:55:00|6551.29|6551.29|6552.73|6552.73|6554.49|6554.49|6546.52|6546.52|0
1669712400000|2022-11-29 09:00:00|6552.36|6552.36|6555.4|6555.4|6556.73|6556.73|6549.36|6549.36|0
1669712700000|2022-11-29 09:05:00|6555.33|6555.33|6554.21|6554.21|6556.68|6556.68|6552.58|6552.58|0
1669713000000|2022-11-29 09:10:00|6554.4|6554.4|6550.69|6550.69|6556.18|6556.18|6550.69|6550.69|0
1669713300000|2022-11-29 09:15:00|6550.88|6550.88|6552.23|6552.23|6553.97|6553.97|6550.57|6550.57|0
1669713600000|2022-11-29 09:20:00|6552.49|6552.49|6557.03|6557.03|6559.16|6559.16|6552.3|6552.3|0
1669713900000|2022-11-29 09:25:00|6556.94|6556.94|6555.81|6555.81|6557.19|6557.19|6553.52|6553.52|0
1669714200000|2022-11-29 09:30:00|6555.66|6555.66|6553.23|6553.23|6556.02|6556.02|6553.23|6553.23|0
1669714500000|2022-11-29 09:35:00|6555.03|6555.03|6553.49|6553.49|6556.55|6556.55|6553.42|6553.42|0
1669714800000|2022-11-29 09:40:00|6553.57|6553.57|6542.21|6542.21|6554.44|6554.44|6542.21|6542.21|0
1669715100000|2022-11-29 09:45:00|6542.14|6542.14|6535.33|6535.33|6542.29|6542.29|6535.08|6535.08|0
1669715400000|2022-11-29 09:50:00|6534.43|6534.43|6533.73|6533.73|6534.43|6534.43|6530.35|6530.35|0
1669715700000|2022-11-29 09:55:00|6534.63|6534.63|6541.13|6541.13|6541.13|6541.13|6534.63|6534.63|0
1669716000000|2022-11-29 10:00:00|6541.05|6541.05|6541.41|6541.41|6543.91|6543.91|6539.65|6539.65|0
1669716300000|2022-11-29 10:05:00|6541.28|6541.28|6541.35|6541.35|6542.36|6542.36|6538.59|6538.59|0
1669716600000|2022-11-29 10:10:00|6541.5|6541.5|6553.88|6553.88|6555.51|6555.51|6541.44|6541.44|0
1669716900000|2022-11-29 10:15:00|6553.96|6553.96|6563.59|6563.59|6563.6|6563.6|6553.83|6553.83|0
1669717200000|2022-11-29 10:20:00|6563.51|6563.51|6563.52|6563.52|6564.88|6564.88|6561.49|6561.49|0
1669717500000|2022-11-29 10:25:00|6564.42|6564.42|6570.23|6570.23|6572.96|6572.96|6564.12|6564.12|0
1669717800000|2022-11-29 10:30:00|6570.08|6570.08|6568.66|6568.66|6573.58|6573.58|6568.53|6568.53|0
1669718100000|2022-11-29 10:35:00|6568.51|6568.51|6575.02|6575.02|6575.02|6575.02|6568.51|6568.51|0
1669718400000|2022-11-29 10:40:00|6575.92|6575.92|6571.01|6571.01|6575.96|6575.96|6570.33|6570.33|0
1669718700000|2022-11-29 10:45:00|6570.82|6570.82|6571.51|6571.51|6574.36|6574.36|6569.65|6569.65|0
1669719000000|2022-11-29 10:50:00|6571.66|6571.66|6563.25|6563.25|6573.51|6573.51|6563.25|6563.25|0
1669719300000|2022-11-29 10:55:00|6562.95|6562.95|6555.56|6555.56|6563.83|6563.83|6555.56|6555.56|0
1669719600000|2022-11-29 11:00:00|6555.64|6555.64|6558.67|6558.67|6562.78|6562.78|6555.64|6555.64|0
1669719900000|2022-11-29 11:05:00|6558.44|6558.44|6559.1|6559.1|6562.01|6562.01|6558.44|6558.44|0
1669720200000|2022-11-29 11:10:00|6559.26|6559.26|6565.98|6565.98|6565.98|6565.98|6557.44|6557.44|0
1669720500000|2022-11-29 11:15:00|6565.85|6565.85|6562.87|6562.87|6567.08|6567.08|6562.87|6562.87|0
1669720800000|2022-11-29 11:20:00|6563.4|6563.4|6565.67|6565.67|6567.55|6567.55|6561.6|6561.6|0
1669721100000|2022-11-29 11:25:00|6566.27|6566.27|6568.94|6568.94|6569.01|6569.01|6566.27|6566.27|0
1669721400000|2022-11-29 11:30:00|6568.79|6568.79|6563.17|6563.17|6568.79|6568.79|6562.9|6562.9|0
1669721700000|2022-11-29 11:35:00|6563.24|6563.24|6558.3|6558.3|6565.58|6565.58|6558|6558|0
1669722000000|2022-11-29 11:40:00|6557.4|6557.4|6555.06|6555.06|6557.4|6557.4|6552.81|6552.81|0
1669722300000|2022-11-29 11:45:00|6554.9|6554.9|6547.18|6547.18|6554.9|6554.9|6546.65|6546.65|0
1669722600000|2022-11-29 11:50:00|6548.08|6548.08|6549.04|6549.04|6550.53|6550.53|6547.41|6547.41|0
1669722900000|2022-11-29 11:55:00|6549.12|6549.12|6547.13|6547.13|6550.33|6550.33|6545.52|6545.52|0
1669723200000|2022-11-29 12:00:00|6546.76|6546.76|6541.17|6541.17|6546.76|6546.76|6539.87|6539.87|0
1669723500000|2022-11-29 12:05:00|6542.07|6542.07|6540.39|6540.39|6543.78|6543.78|6540.31|6540.31|0
1669723800000|2022-11-29 12:10:00|6540.35|6540.35|6540.52|6540.52|6541.71|6541.71|6539.83|6539.83|0
1669724100000|2022-11-29 12:15:00|6539.62|6539.62|6538.22|6538.22|6540.98|6540.98|6535.47|6535.47|0
1669724400000|2022-11-29 12:20:00|6539.27|6539.27|6547.76|6547.76|6547.76|6547.76|6539.27|6539.27|0
1669724700000|2022-11-29 12:25:00|6547.99|6547.99|6552.62|6552.62|6553.94|6553.94|6547.99|6547.99|0
1669725000000|2022-11-29 12:30:00|6552.77|6552.77|6552.24|6552.24|6555.24|6555.24|6552.24|6552.24|0
1669725300000|2022-11-29 12:35:00|6551.83|6551.83|6547.35|6547.35|6551.83|6551.83|6546.64|6546.64|0
1669725600000|2022-11-29 12:40:00|6547.26|6547.26|6545.69|6545.69|6549.89|6549.89|6545.69|6545.69|0
1669725900000|2022-11-29 12:45:00|6546.59|6546.59|6541.42|6541.42|6546.73|6546.73|6540.46|6540.46|0
1669726200000|2022-11-29 12:50:00|6541.8|6541.8|6546.12|6546.12|6547.02|6547.02|6541.61|6541.61|0
1669726500000|2022-11-29 12:55:00|6546.25|6546.25|6547.75|6547.75|6547.89|6547.89|6546.08|6546.08|0
1669726800000|2022-11-29 13:00:00|6547.49|6547.49|6542.99|6542.99|6547.49|6547.49|6540.76|6540.76|0
1669727100000|2022-11-29 13:05:00|6542.78|6542.78|6540.36|6540.36|6543.46|6543.46|6540.36|6540.36|0
1669727400000|2022-11-29 13:10:00|6541.26|6541.26|6526.38|6526.38|6541.99|6541.99|6525.43|6525.43|0
1669727700000|2022-11-29 13:15:00|6526.18|6526.18|6533.36|6533.36|6533.36|6533.36|6525.58|6525.58|0
1669728000000|2022-11-29 13:20:00|6534.26|6534.26|6547.34|6547.34|6547.34|6547.34|6534.26|6534.26|0
1669728300000|2022-11-29 13:25:00|6547.36|6547.36|6556.93|6556.93|6558.51|6558.51|6547.36|6547.36|0
1669728600000|2022-11-29 13:30:00|6556.89|6556.89|6552.89|6552.89|6557.85|6557.85|6551.34|6551.34|0
1669728900000|2022-11-29 13:35:00|6552.83|6552.83|6544.44|6544.44|6552.83|6552.83|6542.22|6542.22|0
1669729200000|2022-11-29 13:40:00|6544.64|6544.64|6539.86|6539.86|6545.46|6545.46|6539.86|6539.86|0
1669729500000|2022-11-29 13:45:00|6540.12|6540.12|6535.97|6535.97|6540.34|6540.34|6535.78|6535.78|0
1669729800000|2022-11-29 13:50:00|6537.03|6537.03|6534.14|6534.14|6537.93|6537.93|6532.9|6532.9|0
1669730100000|2022-11-29 13:55:00|6534.37|6534.37|6543.1|6543.1|6544.01|6544.01|6534.31|6534.31|0
1669730400000|2022-11-29 14:00:00|6542.64|6542.64|6545.73|6545.73|6546.9|6546.9|6542.31|6542.31|0
1669730700000|2022-11-29 14:05:00|6546.63|6546.63|6552.8|6552.8|6553.22|6553.22|6546.63|6546.63|0
1669731000000|2022-11-29 14:10:00|6552.61|6552.61|6551.34|6551.34|6554.24|6554.24|6551.18|6551.18|0
1669731300000|2022-11-29 14:15:00|6551.17|6551.17|6543.99|6543.99|6552.21|6552.21|6542.89|6542.89|0
1669731600000|2022-11-29 14:20:00|6544.14|6544.14|6546.53|6546.53|6546.83|6546.83|6544.09|6544.09|0
1669731900000|2022-11-29 14:25:00|6546.34|6546.34|6539.77|6539.77|6546.63|6546.63|6538.9|6538.9|0
1669732200000|2022-11-29 14:30:00|6539.53|6539.53|6546.79|6546.79|6546.98|6546.98|6534.78|6534.78|0
1669732500000|2022-11-29 14:35:00|6546.64|6546.64|6544.12|6544.12|6547.39|6547.39|6540.77|6540.77|0
1669732800000|2022-11-29 14:40:00|6545.02|6545.02|6547.89|6547.89|6553.11|6553.11|6544.48|6544.48|0
1669733100000|2022-11-29 14:45:00|6547.64|6547.64|6556.53|6556.53|6559.97|6559.97|6547.64|6547.64|0
1669733400000|2022-11-29 14:50:00|6556.72|6556.72|6554.37|6554.37|6557.89|6557.89|6551.8|6551.8|0
1669733700000|2022-11-29 14:55:00|6554.47|6554.47|6561.21|6561.21|6561.21|6561.21|6551.47|6551.47|0
1669734000000|2022-11-29 15:00:00|6560.62|6560.62|6552.18|6552.18|6562.41|6562.41|6552|6552|0
1669734300000|2022-11-29 15:05:00|6553.07|6553.07|6574.59|6574.59|6575.29|6575.29|6550.75|6550.75|0
1669734600000|2022-11-29 15:10:00|6574.43|6574.43|6562.27|6562.27|6576.88|6576.88|6562.27|6562.27|0
1669734900000|2022-11-29 15:15:00|6563.17|6563.17|6569.42|6569.42|6571.75|6571.75|6562.94|6562.94|0
1669735200000|2022-11-29 15:20:00|6569.45|6569.45|6570.62|6570.62|6572.75|6572.75|6567.23|6567.23|0
1669735500000|2022-11-29 15:25:00|6570.54|6570.54|6576.25|6576.25|6580.54|6580.54|6568.07|6568.07|0
1669735800000|2022-11-29 15:30:00|6576.17|6576.17|6568.99|6568.99|6577.58|6577.58|6567.68|6567.68|0
1669736100000|2022-11-29 15:35:00|6566.29|6566.29|6570.11|6570.11|6571.98|6571.98|6565.82|6565.82|0
1669736400000|2022-11-29 15:40:00|6569.96|6569.96|6566.77|6566.77|6571.03|6571.03|6566.77|6566.77|0
1669736700000|2022-11-29 15:45:00|6566.64|6566.64|6571.62|6571.62|6571.71|6571.71|6566.62|6566.62|0
1669737000000|2022-11-29 15:50:00|6571.43|6571.43|6563.12|6563.12|6571.43|6571.43|6562.15|6562.15|0
1669737300000|2022-11-29 15:55:00|6562.93|6562.93|6569.52|6569.52|6571.46|6571.46|6562.71|6562.71|0
1669737600000|2022-11-29 16:00:00|6569.73|6569.73|6562.28|6562.28|6571.12|6571.12|6560.49|6560.49|0
1669737900000|2022-11-29 16:05:00|6562.31|6562.31|6559.81|6559.81|6567.85|6567.85|6559.74|6559.74|0
1669738200000|2022-11-29 16:10:00|6559.88|6559.88|6558.22|6558.22|6563.4|6563.4|6556.4|6556.4|0
1669738500000|2022-11-29 16:15:00|6558.41|6558.41|6552.45|6552.45|6561.24|6561.24|6552.45|6552.45|0
1669738800000|2022-11-29 16:20:00|6552.25|6552.25|6562.41|6562.41|6564.45|6564.45|6552.25|6552.25|0
1669739100000|2022-11-29 16:25:00|6562.31|6562.31|6561.55|6561.55|6565.8|6565.8|6557.8|6557.8|0
1669796100000|2022-11-30 08:15:00|6636.19|6636.19|6651.28|6651.28|6652.89|6652.89|6636.19|6636.19|0
1669796400000|2022-11-30 08:20:00|6651.41|6651.41|6651|6651|6654.25|6654.25|6648.93|6648.93|0
1669796700000|2022-11-30 08:25:00|6651.9|6651.9|6658.02|6658.02|6662.11|6662.11|6648.97|6648.97|0
1669797000000|2022-11-30 08:30:00|6658.35|6658.35|6662.06|6662.06|6670.85|6670.85|6658.13|6658.13|0
1669797300000|2022-11-30 08:35:00|6663.85|6663.85|6662.91|6662.91|6671.83|6671.83|6658.54|6658.54|0
1669797600000|2022-11-30 08:40:00|6662.75|6662.75|6658.15|6658.15|6662.75|6662.75|6654.2|6654.2|0
1669797900000|2022-11-30 08:45:00|6658.38|6658.38|6667.98|6667.98|6667.98|6667.98|6657.83|6657.83|0
1669798200000|2022-11-30 08:50:00|6668.47|6668.47|6667.48|6667.48|6669.39|6669.39|6666.32|6666.32|0
1669798500000|2022-11-30 08:55:00|6667.27|6667.27|6662.35|6662.35|6668|6668|6661.26|6661.26|0
1669798800000|2022-11-30 09:00:00|6662.2|6662.2|6660.58|6660.58|6670.1|6670.1|6660.58|6660.58|0
1669799100000|2022-11-30 09:05:00|6660.77|6660.77|6648.68|6648.68|6660.78|6660.78|6647.2|6647.2|0
1669799400000|2022-11-30 09:10:00|6649.29|6649.29|6657.58|6657.58|6659.68|6659.68|6649.29|6649.29|0
1669799700000|2022-11-30 09:15:00|6657.84|6657.84|6668.95|6668.95|6671.43|6671.43|6657.42|6657.42|0
1669800000000|2022-11-30 09:20:00|6668.05|6668.05|6664.85|6664.85|6673.08|6673.08|6664.85|6664.85|0
1669800300000|2022-11-30 09:25:00|6665.04|6665.04|6661.88|6661.88|6666.54|6666.54|6659.57|6659.57|0
1669800600000|2022-11-30 09:30:00|6662.78|6662.78|6662.55|6662.55|6664.79|6664.79|6658.79|6658.79|0
1669800900000|2022-11-30 09:35:00|6663.45|6663.45|6659.87|6659.87|6666.72|6666.72|6657.37|6657.37|0
1669801200000|2022-11-30 09:40:00|6659.68|6659.68|6645.28|6645.28|6659.74|6659.74|6637.01|6637.01|0
1669801500000|2022-11-30 09:45:00|6644.68|6644.68|6643.71|6643.71|6646.74|6646.74|6643.71|6643.71|0
1669801800000|2022-11-30 09:50:00|6644.02|6644.02|6648.64|6648.64|6649.09|6649.09|6643.83|6643.83|0
1669802100000|2022-11-30 09:55:00|6647.44|6647.44|6646.36|6646.36|6647.91|6647.91|6642.38|6642.38|0
1669802400000|2022-11-30 10:00:00|6646.46|6646.46|6649.3|6649.3|6652.64|6652.64|6646.46|6646.46|0
1669802700000|2022-11-30 10:05:00|6649.39|6649.39|6643.52|6643.52|6649.46|6649.46|6643.52|6643.52|0
1669803000000|2022-11-30 10:10:00|6643.32|6643.32|6644.08|6644.08|6646.94|6646.94|6641.72|6641.72|0
1669803300000|2022-11-30 10:15:00|6643.7|6643.7|6644.14|6644.14|6644.91|6644.91|6642.8|6642.8|0
1669803600000|2022-11-30 10:20:00|6643.84|6643.84|6637.47|6637.47|6645.76|6645.76|6637.47|6637.47|0
1669803900000|2022-11-30 10:25:00|6637.71|6637.71|6638.91|6638.91|6638.91|6638.91|6633.99|6633.99|0
1669804200000|2022-11-30 10:30:00|6639.06|6639.06|6643.78|6643.78|6643.84|6643.84|6638.17|6638.17|0
1669804500000|2022-11-30 10:35:00|6643.89|6643.89|6645.12|6645.12|6646.34|6646.34|6643.24|6643.24|0
1669804800000|2022-11-30 10:40:00|6646.02|6646.02|6651.3|6651.3|6652.56|6652.56|6646.02|6646.02|0
1669805100000|2022-11-30 10:45:00|6651.42|6651.42|6654.39|6654.39|6654.69|6654.69|6648.3|6648.3|0
1669805400000|2022-11-30 10:50:00|6654.47|6654.47|6646.67|6646.67|6654.47|6654.47|6644.97|6644.97|0
1669805700000|2022-11-30 10:55:00|6645.39|6645.39|6645.33|6645.33|6648.11|6648.11|6644.03|6644.03|0
1669806000000|2022-11-30 11:00:00|6645.49|6645.49|6637.01|6637.01|6647.47|6647.47|6637.01|6637.01|0
1669806300000|2022-11-30 11:05:00|6637.14|6637.14|6632.18|6632.18|6638.98|6638.98|6632.18|6632.18|0
1669806600000|2022-11-30 11:10:00|6631.88|6631.88|6632.83|6632.83|6632.83|6632.83|6628.85|6628.85|0
1669806900000|2022-11-30 11:15:00|6632.51|6632.51|6635.88|6635.88|6635.88|6635.88|6632.11|6632.11|0
1669807200000|2022-11-30 11:20:00|6635.91|6635.91|6635.93|6635.93|6636.59|6636.59|6631.82|6631.82|0
1669807500000|2022-11-30 11:25:00|6636.09|6636.09|6637.62|6637.62|6637.68|6637.68|6634.97|6634.97|0
1669807800000|2022-11-30 11:30:00|6637.7|6637.7|6635.44|6635.44|6637.7|6637.7|6633.78|6633.78|0
1669808100000|2022-11-30 11:35:00|6635.63|6635.63|6642.42|6642.42|6642.61|6642.61|6635.63|6635.63|0
1669808400000|2022-11-30 11:40:00|6642.61|6642.61|6642.27|6642.27|6642.61|6642.61|6640.35|6640.35|0
1669808700000|2022-11-30 11:45:00|6642.87|6642.87|6643.46|6643.46|6645.54|6645.54|6642.22|6642.22|0
1669809000000|2022-11-30 11:50:00|6642.9|6642.9|6644.25|6644.25|6644.46|6644.46|6641.18|6641.18|0
1669809300000|2022-11-30 11:55:00|6644.38|6644.38|6644.06|6644.06|6648.76|6648.76|6643.54|6643.54|0
1669809600000|2022-11-30 12:00:00|6643.68|6643.68|6637.48|6637.48|6643.77|6643.77|6636.93|6636.93|0
1669809900000|2022-11-30 12:05:00|6637.86|6637.86|6641.63|6641.63|6643.62|6643.62|6637.85|6637.85|0
1669810200000|2022-11-30 12:10:00|6641.31|6641.31|6646.34|6646.34|6646.44|6646.44|6641.31|6641.31|0
1669810500000|2022-11-30 12:15:00|6646.72|6646.72|6651.45|6651.45|6651.45|6651.45|6646.72|6646.72|0
1669810800000|2022-11-30 12:20:00|6651.58|6651.58|6655.82|6655.82|6656.21|6656.21|6651.58|6651.58|0
1669811100000|2022-11-30 12:25:00|6655.73|6655.73|6653.81|6653.81|6655.73|6655.73|6652.49|6652.49|0
1669811400000|2022-11-30 12:30:00|6655.01|6655.01|6656.03|6656.03|6659.56|6659.56|6655.01|6655.01|0
1669811700000|2022-11-30 12:35:00|6656|6656|6656.56|6656.56|6659.18|6659.18|6656|6656|0
1669812000000|2022-11-30 12:40:00|6656.64|6656.64|6656.02|6656.02|6656.75|6656.75|6654.48|6654.48|0
1669812300000|2022-11-30 12:45:00|6655.65|6655.65|6652.95|6652.95|6656.97|6656.97|6652.51|6652.51|0
1669812600000|2022-11-30 12:50:00|6653.02|6653.02|6650.43|6650.43|6653.02|6653.02|6649.89|6649.89|0
1669812900000|2022-11-30 12:55:00|6650.22|6650.22|6646.28|6646.28|6652.19|6652.19|6645.34|6645.34|0
1669813200000|2022-11-30 13:00:00|6646.21|6646.21|6644.62|6644.62|6649.43|6649.43|6642.82|6642.82|0
1669813500000|2022-11-30 13:05:00|6645.03|6645.03|6641.01|6641.01|6647.91|6647.91|6641.01|6641.01|0
1669813800000|2022-11-30 13:10:00|6640.71|6640.71|6635.97|6635.97|6640.9|6640.9|6635.9|6635.9|0
1669814100000|2022-11-30 13:15:00|6636.54|6636.54|6637.13|6637.13|6650.74|6650.74|6636.54|6636.54|0
1669814400000|2022-11-30 13:20:00|6637.26|6637.26|6639.21|6639.21|6641.79|6641.79|6637.26|6637.26|0
1669814700000|2022-11-30 13:25:00|6639.02|6639.02|6640.71|6640.71|6640.85|6640.85|6639.02|6639.02|0
1669815000000|2022-11-30 13:30:00|6640.9|6640.9|6630.16|6630.16|6641.26|6641.26|6629.62|6629.62|0
1669815300000|2022-11-30 13:35:00|6631.36|6631.36|6638.61|6638.61|6640.39|6640.39|6631.36|6631.36|0
1669815600000|2022-11-30 13:40:00|6638.22|6638.22|6640.18|6640.18|6642.84|6642.84|6637.24|6637.24|0
1669815900000|2022-11-30 13:45:00|6639.79|6639.79|6643.29|6643.29|6643.63|6643.63|6638.43|6638.43|0
1669816200000|2022-11-30 13:50:00|6643.75|6643.75|6646.92|6646.92|6650.92|6650.92|6643.75|6643.75|0
1669816500000|2022-11-30 13:55:00|6647.12|6647.12|6644.87|6644.87|6647.31|6647.31|6639.97|6639.97|0
1669816800000|2022-11-30 14:00:00|6644.63|6644.63|6642.67|6642.67|6644.93|6644.93|6642.05|6642.05|0
1669817100000|2022-11-30 14:05:00|6643.05|6643.05|6653.91|6653.91|6653.91|6653.91|6643.05|6643.05|0
1669817400000|2022-11-30 14:10:00|6654.09|6654.09|6656.34|6656.34|6657.24|6657.24|6653.88|6653.88|0
1669817700000|2022-11-30 14:15:00|6656.06|6656.06|6655.83|6655.83|6657.82|6657.82|6654.94|6654.94|0
1669818000000|2022-11-30 14:20:00|6655.64|6655.64|6652.68|6652.68|6656.96|6656.96|6651.85|6651.85|0
1669818300000|2022-11-30 14:25:00|6652.6|6652.6|6655|6655|6655.39|6655.39|6650.58|6650.58|0
1669818600000|2022-11-30 14:30:00|6655.66|6655.66|6663.26|6663.26|6668.53|6668.53|6655.49|6655.49|0
1669818900000|2022-11-30 14:35:00|6663.07|6663.07|6663.73|6663.73|6664.79|6664.79|6658.22|6658.22|0
1669819200000|2022-11-30 14:40:00|6664.01|6664.01|6665.81|6665.81|6668.42|6668.42|6662.98|6662.98|0
1669819500000|2022-11-30 14:45:00|6665.56|6665.56|6648.28|6648.28|6665.56|6665.56|6645.64|6645.64|0
1669819800000|2022-11-30 14:50:00|6648.23|6648.23|6652.13|6652.13|6656.96|6656.96|6647.6|6647.6|0
1669820100000|2022-11-30 14:55:00|6652.22|6652.22|6657.71|6657.71|6660.24|6660.24|6652.22|6652.22|0
1669820400000|2022-11-30 15:00:00|6657.82|6657.82|6652.95|6652.95|6657.83|6657.83|6648.59|6648.59|0
1669820700000|2022-11-30 15:05:00|6653.28|6653.28|6651.69|6651.69|6654.26|6654.26|6648.06|6648.06|0
1669821000000|2022-11-30 15:10:00|6651.79|6651.79|6651.43|6651.43|6653.74|6653.74|6648.84|6648.84|0
1669821300000|2022-11-30 15:15:00|6651.4|6651.4|6649.67|6649.67|6654.66|6654.66|6646.49|6646.49|0
1669821600000|2022-11-30 15:20:00|6649.74|6649.74|6651.55|6651.55|6651.88|6651.88|6645.22|6645.22|0
1669821900000|2022-11-30 15:25:00|6651.4|6651.4|6640.63|6640.63|6651.4|6651.4|6640.47|6640.47|0
1669822200000|2022-11-30 15:30:00|6640.7|6640.7|6642.16|6642.16|6643.46|6643.46|6639.16|6639.16|0
1669822500000|2022-11-30 15:35:00|6641.78|6641.78|6645.58|6645.58|6647.45|6647.45|6641.53|6641.53|0
1669822800000|2022-11-30 15:40:00|6645.34|6645.34|6644.8|6644.8|6647.3|6647.3|6640.89|6640.89|0
1669823100000|2022-11-30 15:45:00|6644.56|6644.56|6639.97|6639.97|6644.61|6644.61|6635.77|6635.77|0
1669823400000|2022-11-30 15:50:00|6639.87|6639.87|6641.07|6641.07|6641.07|6641.07|6635.28|6635.28|0
1669823700000|2022-11-30 15:55:00|6640.97|6640.97|6644.37|6644.37|6647.3|6647.3|6640.78|6640.78|0
1669824000000|2022-11-30 16:00:00|6644.5|6644.5|6642.76|6642.76|6646.18|6646.18|6642.31|6642.31|0
1669824300000|2022-11-30 16:05:00|6642.83|6642.83|6649.96|6649.96|6651|6651|6642.57|6642.57|0
1669824600000|2022-11-30 16:10:00|6649.77|6649.77|6649.64|6649.64|6652|6652|6647.76|6647.76|0
1669824900000|2022-11-30 16:15:00|6649.58|6649.58|6654.22|6654.22|6654.22|6654.22|6649.31|6649.31|0
1669825200000|2022-11-30 16:20:00|6654.09|6654.09|6647.47|6647.47|6654.12|6654.12|6647.47|6647.47|0
1669825500000|2022-11-30 16:25:00|6647.46|6647.46|6647.74|6647.74|6650.7|6650.7|6645.06|6645.06|0
1669882500000|2022-12-01 08:15:00|6734.47|6734.47|6721.02|6721.02|6737.04|6737.04|6717.8|6717.8|0
1669882800000|2022-12-01 08:20:00|6721.49|6721.49|6698.1|6698.1|6722.26|6722.26|6695.98|6695.98|0
1669883100000|2022-12-01 08:25:00|6698.51|6698.51|6674.16|6674.16|6698.51|6698.51|6674.16|6674.16|0
1669883400000|2022-12-01 08:30:00|6673.22|6673.22|6695.03|6695.03|6697.15|6697.15|6669.34|6669.34|0
1669883700000|2022-12-01 08:35:00|6694.38|6694.38|6695.61|6695.61|6695.61|6695.61|6687.93|6687.93|0
1669884000000|2022-12-01 08:40:00|6696.21|6696.21|6706.61|6706.61|6706.61|6706.61|6696.21|6696.21|0
1669884300000|2022-12-01 08:45:00|6706.42|6706.42|6703.28|6703.28|6709.66|6709.66|6702.72|6702.72|0
1669884600000|2022-12-01 08:50:00|6702.75|6702.75|6694.24|6694.24|6702.75|6702.75|6693.61|6693.61|0
1669884900000|2022-12-01 08:55:00|6694.29|6694.29|6696.09|6696.09|6696.29|6696.29|6690.86|6690.86|0
1669885200000|2022-12-01 09:00:00|6696.25|6696.25|6701.11|6701.11|6705.69|6705.69|6691.61|6691.61|0
1669885500000|2022-12-01 09:05:00|6699.07|6699.07|6687.32|6687.32|6699.07|6699.07|6686.82|6686.82|0
1669885800000|2022-12-01 09:10:00|6687.4|6687.4|6686.74|6686.74|6687.4|6687.4|6683.09|6683.09|0
1669886100000|2022-12-01 09:15:00|6686.46|6686.46|6681.37|6681.37|6686.46|6686.46|6679.26|6679.26|0
1669886400000|2022-12-01 09:20:00|6681.45|6681.45|6675.91|6675.91|6682.56|6682.56|6674.74|6674.74|0
1669886700000|2022-12-01 09:25:00|6675.52|6675.52|6677.4|6677.4|6679.02|6679.02|6674.48|6674.48|0
1669887000000|2022-12-01 09:30:00|6677.43|6677.43|6687.44|6687.44|6687.66|6687.66|6677.43|6677.43|0
1669887300000|2022-12-01 09:35:00|6688.33|6688.33|6680.71|6680.71|6688.33|6688.33|6680.71|6680.71|0
1669887600000|2022-12-01 09:40:00|6680.92|6680.92|6689|6689|6689|6689|6680.92|6680.92|0
1669887900000|2022-12-01 09:45:00|6689.32|6689.32|6695.07|6695.07|6696.79|6696.79|6689.32|6689.32|0
1669888200000|2022-12-01 09:50:00|6695.33|6695.33|6699.84|6699.84|6700.56|6700.56|6693.92|6693.92|0
1669888500000|2022-12-01 09:55:00|6700.22|6700.22|6703.22|6703.22|6705.29|6705.29|6700.22|6700.22|0
1669888800000|2022-12-01 10:00:00|6702.92|6702.92|6700.33|6700.33|6707.32|6707.32|6698.11|6698.11|0
1669889100000|2022-12-01 10:05:00|6700.62|6700.62|6697.58|6697.58|6702.57|6702.57|6697.58|6697.58|0
1669889400000|2022-12-01 10:10:00|6697.2|6697.2|6696.84|6696.84|6698.05|6698.05|6695.97|6695.97|0
1669889700000|2022-12-01 10:15:00|6696.97|6696.97|6691.21|6691.21|6697.03|6697.03|6690.82|6690.82|0
1669890000000|2022-12-01 10:20:00|6691.4|6691.4|6684.93|6684.93|6692.31|6692.31|6681.59|6681.59|0
1669890300000|2022-12-01 10:25:00|6685.23|6685.23|6685.89|6685.89|6689.22|6689.22|6685.23|6685.23|0
1669890600000|2022-12-01 10:30:00|6687.69|6687.69|6688.24|6688.24|6688.51|6688.51|6686.08|6686.08|0
1669890900000|2022-12-01 10:35:00|6690.04|6690.04|6691.07|6691.07|6694.11|6694.11|6690.04|6690.04|0
1669891200000|2022-12-01 10:40:00|6690.66|6690.66|6692.3|6692.3|6692.3|6692.3|6688.24|6688.24|0
1669891500000|2022-12-01 10:45:00|6690.5|6690.5|6686.21|6686.21|6690.7|6690.7|6684.21|6684.21|0
1669891800000|2022-12-01 10:50:00|6686.42|6686.42|6679.97|6679.97|6686.42|6686.42|6679.58|6679.58|0
1669892100000|2022-12-01 10:55:00|6680.05|6680.05|6678.75|6678.75|6681.22|6681.22|6678.17|6678.17|0
1669892400000|2022-12-01 11:00:00|6678.94|6678.94|6689|6689|6690.12|6690.12|6676.95|6676.95|0
1669892700000|2022-12-01 11:05:00|6688.92|6688.92|6688.82|6688.82|6689.11|6689.11|6686.11|6686.11|0
1669893000000|2022-12-01 11:10:00|6688.97|6688.97|6693.35|6693.35|6693.35|6693.35|6688.97|6688.97|0
1669893300000|2022-12-01 11:15:00|6693.22|6693.22|6685.48|6685.48|6696.05|6696.05|6683.68|6683.68|0
1669893600000|2022-12-01 11:20:00|6685.43|6685.43|6683.66|6683.66|6687.22|6687.22|6683.66|6683.66|0
1669893900000|2022-12-01 11:25:00|6683.85|6683.85|6696.51|6696.51|6696.51|6696.51|6683.27|6683.27|0
1669894200000|2022-12-01 11:30:00|6697.26|6697.26|6701.83|6701.83|6702.57|6702.57|6697.26|6697.26|0
1669894500000|2022-12-01 11:35:00|6701.64|6701.64|6703.07|6703.07|6703.8|6703.8|6700.79|6700.79|0
1669894800000|2022-12-01 11:40:00|6702.81|6702.81|6707.75|6707.75|6707.75|6707.75|6702.55|6702.55|0
1669895100000|2022-12-01 11:45:00|6708.05|6708.05|6707.56|6707.56|6709.9|6709.9|6706.61|6706.61|0
1669895400000|2022-12-01 11:50:00|6707.94|6707.94|6703.74|6703.74|6708.31|6708.31|6703.42|6703.42|0
1669895700000|2022-12-01 11:55:00|6703.52|6703.52|6704.18|6704.18|6705.61|6705.61|6702.52|6702.52|0
1669896000000|2022-12-01 12:00:00|6704.1|6704.1|6706.86|6706.86|6707.02|6707.02|6703.92|6703.92|0
1669896300000|2022-12-01 12:05:00|6707.01|6707.01|6707.19|6707.19|6709.46|6709.46|6706.79|6706.79|0
1669896600000|2022-12-01 12:10:00|6707.27|6707.27|6702.95|6702.95|6707.29|6707.29|6702.95|6702.95|0
1669896900000|2022-12-01 12:15:00|6703.26|6703.26|6701.73|6701.73|6705.12|6705.12|6701.73|6701.73|0
1669897200000|2022-12-01 12:20:00|6701.43|6701.43|6700.42|6700.42|6702.39|6702.39|6699.4|6699.4|0
1669897500000|2022-12-01 12:25:00|6700.49|6700.49|6694.72|6694.72|6700.49|6700.49|6694.72|6694.72|0
1669897800000|2022-12-01 12:30:00|6694.88|6694.88|6699.29|6699.29|6699.29|6699.29|6693.64|6693.64|0
1669898100000|2022-12-01 12:35:00|6699.67|6699.67|6704.74|6704.74|6705.02|6705.02|6699.67|6699.67|0
1669898400000|2022-12-01 12:40:00|6704.82|6704.82|6704.85|6704.85|6706.49|6706.49|6704.79|6704.79|0
1669898700000|2022-12-01 12:45:00|6704.45|6704.45|6699.88|6699.88|6704.45|6704.45|6699.88|6699.88|0
1669899000000|2022-12-01 12:50:00|6699.69|6699.69|6702.58|6702.58|6703.21|6703.21|6699.17|6699.17|0
1669899300000|2022-12-01 12:55:00|6702.55|6702.55|6701.2|6701.2|6704.48|6704.48|6701.07|6701.07|0
1669899600000|2022-12-01 13:00:00|6701.39|6701.39|6691.19|6691.19|6701.39|6701.39|6689.01|6689.01|0
1669899900000|2022-12-01 13:05:00|6690.95|6690.95|6694.46|6694.46|6695.49|6695.49|6690.73|6690.73|0
1669900200000|2022-12-01 13:10:00|6693.56|6693.56|6688.32|6688.32|6693.72|6693.72|6687.58|6687.58|0
1669900500000|2022-12-01 13:15:00|6688.16|6688.16|6689.12|6689.12|6690.72|6690.72|6688.16|6688.16|0
1669900800000|2022-12-01 13:20:00|6689.18|6689.18|6685.09|6685.09|6689.52|6689.52|6684.9|6684.9|0
1669901100000|2022-12-01 13:25:00|6684.93|6684.93|6681.38|6681.38|6685.87|6685.87|6681.06|6681.06|0
1669901400000|2022-12-01 13:30:00|6681.31|6681.31|6694.15|6694.15|6697.09|6697.09|6673.28|6673.28|0
1669901700000|2022-12-01 13:35:00|6694.34|6694.34|6688.29|6688.29|6694.54|6694.54|6679.43|6679.43|0
1669902000000|2022-12-01 13:40:00|6688.64|6688.64|6683.21|6683.21|6689.86|6689.86|6683.21|6683.21|0
1669902300000|2022-12-01 13:45:00|6681.41|6681.41|6677.46|6677.46|6681.46|6681.46|6676.28|6676.28|0
1669902600000|2022-12-01 13:50:00|6678.35|6678.35|6671.36|6671.36|6682.69|6682.69|6670.87|6670.87|0
1669902900000|2022-12-01 13:55:00|6670.74|6670.74|6680.28|6680.28|6680.28|6680.28|6667.76|6667.76|0
1669903200000|2022-12-01 14:00:00|6680.46|6680.46|6681.94|6681.94|6682.33|6682.33|6677.31|6677.31|0
1669903500000|2022-12-01 14:05:00|6682.02|6682.02|6687.98|6687.98|6687.98|6687.98|6680.92|6680.92|0
1669903800000|2022-12-01 14:10:00|6688.06|6688.06|6684.65|6684.65|6689.18|6689.18|6683.87|6683.87|0
1669904100000|2022-12-01 14:15:00|6684.46|6684.46|6691.39|6691.39|6691.84|6691.84|6684.46|6684.46|0
1669904400000|2022-12-01 14:20:00|6691.2|6691.2|6692.3|6692.3|6692.73|6692.73|6688.29|6688.29|0
1669904700000|2022-12-01 14:25:00|6691.4|6691.4|6682.46|6682.46|6692.43|6692.43|6682.46|6682.46|0
1669905000000|2022-12-01 14:30:00|6682.25|6682.25|6674.14|6674.14|6682.25|6682.25|6673.24|6673.24|0
1669905300000|2022-12-01 14:35:00|6674.11|6674.11|6664.63|6664.63|6676.82|6676.82|6663.88|6663.88|0
1669905600000|2022-12-01 14:40:00|6664.6|6664.6|6670.18|6670.18|6671.37|6671.37|6663.65|6663.65|0
1669905900000|2022-12-01 14:45:00|6671.08|6671.08|6675.94|6675.94|6678.68|6678.68|6670.59|6670.59|0
1669906200000|2022-12-01 14:50:00|6675.73|6675.73|6676.09|6676.09|6677.99|6677.99|6672.88|6672.88|0
1669906500000|2022-12-01 14:55:00|6674.89|6674.89|6675.16|6675.16|6678.41|6678.41|6674.62|6674.62|0
1669906800000|2022-12-01 15:00:00|6675.85|6675.85|6661.75|6661.75|6684.96|6684.96|6661.12|6661.12|0
1669907100000|2022-12-01 15:05:00|6661.81|6661.81|6649.64|6649.64|6663.46|6663.46|6649.64|6649.64|0
1669907400000|2022-12-01 15:10:00|6647.84|6647.84|6624.62|6624.62|6647.84|6647.84|6621.99|6621.99|0
1669907700000|2022-12-01 15:15:00|6624.71|6624.71|6623.27|6623.27|6629.28|6629.28|6622.85|6622.85|0
1669908000000|2022-12-01 15:20:00|6623.16|6623.16|6622.07|6622.07|6623.16|6623.16|6617.35|6617.35|0
1669908300000|2022-12-01 15:25:00|6622.22|6622.22|6625.04|6625.04|6626.7|6626.7|6622.19|6622.19|0
1669908600000|2022-12-01 15:30:00|6624.85|6624.85|6631.42|6631.42|6631.57|6631.57|6618.95|6618.95|0
1669908900000|2022-12-01 15:35:00|6632.32|6632.32|6632.18|6632.18|6632.32|6632.32|6625.34|6625.34|0
1669909200000|2022-12-01 15:40:00|6631.88|6631.88|6638.16|6638.16|6638.31|6638.31|6629.39|6629.39|0
1669909500000|2022-12-01 15:45:00|6637.96|6637.96|6646.41|6646.41|6646.44|6646.44|6635.26|6635.26|0
1669909800000|2022-12-01 15:50:00|6646.62|6646.62|6647.72|6647.72|6653.47|6653.47|6645.72|6645.72|0
1669910100000|2022-12-01 15:55:00|6647.66|6647.66|6653.76|6653.76|6654.52|6654.52|6641.09|6641.09|0
1669910400000|2022-12-01 16:00:00|6653.92|6653.92|6653.15|6653.15|6655.05|6655.05|6652.81|6652.81|0
1669910700000|2022-12-01 16:05:00|6652.91|6652.91|6647.68|6647.68|6655.08|6655.08|6646.68|6646.68|0
1669911000000|2022-12-01 16:10:00|6647.55|6647.55|6639.61|6639.61|6647.63|6647.63|6639.28|6639.28|0
1669911300000|2022-12-01 16:15:00|6639.51|6639.51|6629.19|6629.19|6639.54|6639.54|6628.17|6628.17|0
1669911600000|2022-12-01 16:20:00|6629.39|6629.39|6643.03|6643.03|6643.96|6643.96|6628.27|6628.27|0
1669911900000|2022-12-01 16:25:00|6642.13|6642.13|6632.24|6632.24|6642.13|6642.13|6625.85|6625.85|0
1669968900000|2022-12-02 08:15:00|6631.61|6631.61|6634.26|6634.26|6638.47|6638.47|6631.32|6631.32|0
1669969200000|2022-12-02 08:20:00|6635.16|6635.16|6637.09|6637.09|6640.73|6640.73|6635.16|6635.16|0
1669969500000|2022-12-02 08:25:00|6637.11|6637.11|6629.51|6629.51|6637.56|6637.56|6629.12|6629.12|0
1669969800000|2022-12-02 08:30:00|6628.01|6628.01|6629.91|6629.91|6629.91|6629.91|6622.14|6622.14|0
1669970100000|2022-12-02 08:35:00|6630.06|6630.06|6635.61|6635.61|6635.61|6635.61|6626.94|6626.94|0
1669970400000|2022-12-02 08:40:00|6636.51|6636.51|6648.27|6648.27|6648.45|6648.45|6636.5|6636.5|0
1669970700000|2022-12-02 08:45:00|6648.43|6648.43|6651.35|6651.35|6654.22|6654.22|6647.9|6647.9|0
1669971000000|2022-12-02 08:50:00|6651.41|6651.41|6656.51|6656.51|6657.36|6657.36|6647.85|6647.85|0
1669971300000|2022-12-02 08:55:00|6656.43|6656.43|6664.35|6664.35|6665.69|6665.69|6656.12|6656.12|0
1669971600000|2022-12-02 09:00:00|6663.64|6663.64|6680.67|6680.67|6680.95|6680.95|6663.53|6663.53|0
1669971900000|2022-12-02 09:05:00|6680.87|6680.87|6677.46|6677.46|6681.49|6681.49|6677.46|6677.46|0
1669972200000|2022-12-02 09:10:00|6677.26|6677.26|6679.79|6679.79|6679.97|6679.97|6676.74|6676.74|0
1669972500000|2022-12-02 09:15:00|6679.72|6679.72|6680.74|6680.74|6681.07|6681.07|6678.35|6678.35|0
1669972800000|2022-12-02 09:20:00|6683.44|6683.44|6681.61|6681.61|6683.64|6683.64|6680.72|6680.72|0
1669973100000|2022-12-02 09:25:00|6682.59|6682.59|6680.77|6680.77|6683.66|6683.66|6680.02|6680.02|0
1669973400000|2022-12-02 09:30:00|6681.05|6681.05|6672.1|6672.1|6681.05|6681.05|6672.1|6672.1|0
1669973700000|2022-12-02 09:35:00|6671.86|6671.86|6669.64|6669.64|6671.95|6671.95|6667.79|6667.79|0
1669974000000|2022-12-02 09:40:00|6669.72|6669.72|6668.86|6668.86|6670.69|6670.69|6667.4|6667.4|0
1669974300000|2022-12-02 09:45:00|6668.78|6668.78|6667.35|6667.35|6669.1|6669.1|6662.5|6662.5|0
1669974600000|2022-12-02 09:50:00|6667.22|6667.22|6670.46|6670.46|6670.55|6670.55|6667.12|6667.12|0
1669974900000|2022-12-02 09:55:00|6670.39|6670.39|6670.58|6670.58|6674.5|6674.5|6670.39|6670.39|0
1669975200000|2022-12-02 10:00:00|6670.27|6670.27|6668.87|6668.87|6670.45|6670.45|6666.54|6666.54|0
1669975500000|2022-12-02 10:05:00|6669.06|6669.06|6676.86|6676.86|6677.93|6677.93|6669.06|6669.06|0
1669975800000|2022-12-02 10:10:00|6677.76|6677.76|6682.37|6682.37|6682.37|6682.37|6675.99|6675.99|0
1669976100000|2022-12-02 10:15:00|6682.18|6682.18|6680.52|6680.52|6684.04|6684.04|6679.92|6679.92|0
1669976400000|2022-12-02 10:20:00|6680.77|6680.77|6681.97|6681.97|6682.91|6682.91|6679.79|6679.79|0
1669976700000|2022-12-02 10:25:00|6682.03|6682.03|6684.47|6684.47|6684.78|6684.78|6681.89|6681.89|0
1669977000000|2022-12-02 10:30:00|6684.72|6684.72|6687.23|6687.23|6691.11|6691.11|6684.72|6684.72|0
1669977300000|2022-12-02 10:35:00|6687.08|6687.08|6686.51|6686.51|6689.24|6689.24|6685.86|6685.86|0
1669977600000|2022-12-02 10:40:00|6685.62|6685.62|6681.65|6681.65|6688.11|6688.11|6681.62|6681.62|0
1669977900000|2022-12-02 10:45:00|6681.59|6681.59|6687.58|6687.58|6687.58|6687.58|6680.71|6680.71|0
1669978200000|2022-12-02 10:50:00|6687.88|6687.88|6694.27|6694.27|6695.57|6695.57|6687.88|6687.88|0
1669978500000|2022-12-02 10:55:00|6694.22|6694.22|6695.33|6695.33|6698.61|6698.61|6694.18|6694.18|0
1669978800000|2022-12-02 11:00:00|6693.24|6693.24|6689.58|6689.58|6694.66|6694.66|6686.38|6686.38|0
1669979100000|2022-12-02 11:05:00|6689.65|6689.65|6692.28|6692.28|6692.28|6692.28|6689.34|6689.34|0
1669979400000|2022-12-02 11:10:00|6692.09|6692.09|6687.59|6687.59|6692.09|6692.09|6687.46|6687.46|0
1669979700000|2022-12-02 11:15:00|6687.38|6687.38|6688.46|6688.46|6689.08|6689.08|6685.94|6685.94|0
1669980000000|2022-12-02 11:20:00|6688.83|6688.83|6691.11|6691.11|6691.53|6691.53|6687.93|6687.93|0
1669980300000|2022-12-02 11:25:00|6691.34|6691.34|6699.33|6699.33|6699.63|6699.63|6691.31|6691.31|0
1669980600000|2022-12-02 11:30:00|6700.23|6700.23|6702.37|6702.37|6705.27|6705.27|6698.87|6698.87|0
1669980900000|2022-12-02 11:35:00|6702.14|6702.14|6701.53|6701.53|6702.14|6702.14|6701.21|6701.21|0
1669981200000|2022-12-02 11:40:00|6701.99|6701.99|6701.79|6701.79|6702.73|6702.73|6700.07|6700.07|0
1669981500000|2022-12-02 11:45:00|6701.48|6701.48|6702.38|6702.38|6702.84|6702.84|6700.25|6700.25|0
1669981800000|2022-12-02 11:50:00|6702.06|6702.06|6700.38|6700.38|6702.26|6702.26|6699.21|6699.21|0
1669982100000|2022-12-02 11:55:00|6700.23|6700.23|6698.41|6698.41|6700.62|6700.62|6698.03|6698.03|0
1669982400000|2022-12-02 12:00:00|6698.44|6698.44|6698.97|6698.97|6699.35|6699.35|6696.2|6696.2|0
1669982700000|2022-12-02 12:05:00|6698.89|6698.89|6697.54|6697.54|6699.04|6699.04|6696.48|6696.48|0
1669983000000|2022-12-02 12:10:00|6697.77|6697.77|6693.51|6693.51|6697.83|6697.83|6693.28|6693.28|0
1669983300000|2022-12-02 12:15:00|6693.3|6693.3|6688.37|6688.37|6693.3|6693.3|6688.3|6688.3|0
1669983600000|2022-12-02 12:20:00|6688.43|6688.43|6686.61|6686.61|6690.26|6690.26|6686.61|6686.61|0
1669983900000|2022-12-02 12:25:00|6686.41|6686.41|6686.22|6686.22|6687.98|6687.98|6684.28|6684.28|0
1669984200000|2022-12-02 12:30:00|6686.11|6686.11|6681.1|6681.1|6686.18|6686.18|6681.1|6681.1|0
1669984500000|2022-12-02 12:35:00|6682.9|6682.9|6678.57|6678.57|6684.69|6684.69|6678.57|6678.57|0
1669984800000|2022-12-02 12:40:00|6678.66|6678.66|6676.94|6676.94|6678.97|6678.97|6675.83|6675.83|0
1669985100000|2022-12-02 12:45:00|6677.84|6677.84|6668.79|6668.79|6679.64|6679.64|6668.53|6668.53|0
1669985400000|2022-12-02 12:50:00|6668.42|6668.42|6668.69|6668.69|6670.73|6670.73|6667.18|6667.18|0
1669985700000|2022-12-02 12:55:00|6669.59|6669.59|6666.91|6666.91|6669.67|6669.67|6666.53|6666.53|0
1669986000000|2022-12-02 13:00:00|6667.81|6667.81|6671.27|6671.27|6672.54|6672.54|6664.89|6664.89|0
1669986300000|2022-12-02 13:05:00|6671.35|6671.35|6680.63|6680.63|6680.63|6680.63|6671.35|6671.35|0
1669986600000|2022-12-02 13:10:00|6680.75|6680.75|6680.11|6680.11|6683.17|6683.17|6677.43|6677.43|0
1669986900000|2022-12-02 13:15:00|6679.22|6679.22|6674.43|6674.43|6679.22|6679.22|6672.78|6672.78|0
1669987200000|2022-12-02 13:20:00|6674.4|6674.4|6675.2|6675.2|6675.2|6675.2|6672.68|6672.68|0
1669987500000|2022-12-02 13:25:00|6675.12|6675.12|6674.45|6674.45|6675.9|6675.9|6672.91|6672.91|0
1669987800000|2022-12-02 13:30:00|6674.06|6674.06|6592.13|6592.13|6674.17|6674.17|6567.96|6567.96|0
1669988100000|2022-12-02 13:35:00|6591.74|6591.74|6597.39|6597.39|6605.25|6605.25|6581.04|6581.04|0
1669988400000|2022-12-02 13:40:00|6597.09|6597.09|6608.22|6608.22|6608.22|6608.22|6582.68|6582.68|0
1669988700000|2022-12-02 13:45:00|6608.02|6608.02|6609.28|6609.28|6610.15|6610.15|6601.96|6601.96|0
1669989000000|2022-12-02 13:50:00|6609.38|6609.38|6635.22|6635.22|6635.44|6635.44|6609.17|6609.17|0
1669989300000|2022-12-02 13:55:00|6634.62|6634.62|6629.84|6629.84|6637.81|6637.81|6629.72|6629.72|0
1669989600000|2022-12-02 14:00:00|6629.71|6629.71|6615.04|6615.04|6629.71|6629.71|6615.04|6615.04|0
1669989900000|2022-12-02 14:05:00|6614.74|6614.74|6615.42|6615.42|6617.31|6617.31|6609.97|6609.97|0
1669990200000|2022-12-02 14:10:00|6615.72|6615.72|6611.81|6611.81|6618.28|6618.28|6610.93|6610.93|0
1669990500000|2022-12-02 14:15:00|6611.66|6611.66|6625.15|6625.15|6626.06|6626.06|6611.66|6611.66|0
1669990800000|2022-12-02 14:20:00|6624.99|6624.99|6629.49|6629.49|6630.52|6630.52|6624.52|6624.52|0
1669991100000|2022-12-02 14:25:00|6629.73|6629.73|6622.84|6622.84|6629.73|6629.73|6621.45|6621.45|0
1669991400000|2022-12-02 14:30:00|6621.94|6621.94|6618.38|6618.38|6628.13|6628.13|6615.2|6615.2|0
1669991700000|2022-12-02 14:35:00|6619.69|6619.69|6625.49|6625.49|6625.49|6625.49|6614.03|6614.03|0
1669992000000|2022-12-02 14:40:00|6625.81|6625.81|6620.42|6620.42|6626.68|6626.68|6620.14|6620.14|0
1669992300000|2022-12-02 14:45:00|6620.23|6620.23|6614.7|6614.7|6623.39|6623.39|6614.67|6614.67|0
1669992600000|2022-12-02 14:50:00|6614.86|6614.86|6619.92|6619.92|6621.25|6621.25|6613.89|6613.89|0
1669992900000|2022-12-02 14:55:00|6620.37|6620.37|6630.36|6630.36|6631.43|6631.43|6620.37|6620.37|0
1669993200000|2022-12-02 15:00:00|6630.2|6630.2|6627.77|6627.77|6637.05|6637.05|6627.77|6627.77|0
1669993500000|2022-12-02 15:05:00|6627.66|6627.66|6638.68|6638.68|6638.68|6638.68|6627.66|6627.66|0
1669993800000|2022-12-02 15:10:00|6638.74|6638.74|6639.69|6639.69|6641.82|6641.82|6638.56|6638.56|0
1669994100000|2022-12-02 15:15:00|6639.97|6639.97|6629|6629|6640.87|6640.87|6629|6629|0
1669994400000|2022-12-02 15:20:00|6628.76|6628.76|6624.63|6624.63|6628.86|6628.86|6624.24|6624.24|0
1669994700000|2022-12-02 15:25:00|6624.21|6624.21|6620|6620|6626|6626|6618.53|6618.53|0
1669995000000|2022-12-02 15:30:00|6620.16|6620.16|6631.27|6631.27|6631.65|6631.65|6617.94|6617.94|0
1669995300000|2022-12-02 15:35:00|6630.97|6630.97|6623.32|6623.32|6630.97|6630.97|6623.32|6623.32|0
1669995600000|2022-12-02 15:40:00|6623.39|6623.39|6625.76|6625.76|6629.47|6629.47|6623.14|6623.14|0
1669995900000|2022-12-02 15:45:00|6625.73|6625.73|6628.97|6628.97|6629.58|6629.58|6624.81|6624.81|0
1669996200000|2022-12-02 15:50:00|6628.89|6628.89|6630.29|6630.29|6631.41|6631.41|6627.66|6627.66|0
1669996500000|2022-12-02 15:55:00|6630.44|6630.44|6619.62|6619.62|6630.48|6630.48|6619.62|6619.62|0
1669996800000|2022-12-02 16:00:00|6619.43|6619.43|6610.69|6610.69|6619.43|6619.43|6609.48|6609.48|0
1669997100000|2022-12-02 16:05:00|6610.5|6610.5|6607.18|6607.18|6612.95|6612.95|6604.21|6604.21|0
1669997400000|2022-12-02 16:10:00|6607.14|6607.14|6604.49|6604.49|6608.68|6608.68|6604.17|6604.17|0
1669997700000|2022-12-02 16:15:00|6603.59|6603.59|6604.21|6604.21|6604.21|6604.21|6598.64|6598.64|0
1669998000000|2022-12-02 16:20:00|6604.14|6604.14|6613.12|6613.12|6615.56|6615.56|6604.14|6604.14|0
1669998300000|2022-12-02 16:25:00|6612.93|6612.93|6618.49|6618.49|6621.02|6621.02|6611.43|6611.43|0
1670228100000|2022-12-05 08:15:00|6618.14|6618.14|6628.32|6628.32|6628.55|6628.55|6614.46|6614.46|0
1670228400000|2022-12-05 08:20:00|6628.1|6628.1|6621.49|6621.49|6628.13|6628.13|6617.15|6617.15|0
1670228700000|2022-12-05 08:25:00|6621.64|6621.64|6623.76|6623.76|6624.79|6624.79|6618.1|6618.1|0
1670229000000|2022-12-05 08:30:00|6623.99|6623.99|6616.02|6616.02|6624.07|6624.07|6614.43|6614.43|0
1670229300000|2022-12-05 08:35:00|6616.91|6616.91|6618.94|6618.94|6620.63|6620.63|6612.87|6612.87|0
1670229600000|2022-12-05 08:40:00|6618.64|6618.64|6623.2|6623.2|6627.37|6627.37|6618.64|6618.64|0
1670229900000|2022-12-05 08:45:00|6620.81|6620.81|6626.46|6626.46|6626.46|6626.46|6616.07|6616.07|0
1670230200000|2022-12-05 08:50:00|6626.69|6626.69|6637.83|6637.83|6638.15|6638.15|6624.5|6624.5|0
1670230500000|2022-12-05 08:55:00|6637.98|6637.98|6631.87|6631.87|6640.8|6640.8|6631.84|6631.84|0
1670230800000|2022-12-05 09:00:00|6632.17|6632.17|6622.53|6622.53|6632.21|6632.21|6621.09|6621.09|0
1670231100000|2022-12-05 09:05:00|6624.37|6624.37|6597.93|6597.93|6625.33|6625.33|6597.93|6597.93|0
1670231400000|2022-12-05 09:10:00|6597.74|6597.74|6600.05|6600.05|6600.7|6600.7|6594.99|6594.99|0
1670231700000|2022-12-05 09:15:00|6599.46|6599.46|6595.94|6595.94|6601.42|6601.42|6595.94|6595.94|0
1670232000000|2022-12-05 09:20:00|6596.24|6596.24|6599.24|6599.24|6600.71|6600.71|6594.21|6594.21|0
1670232300000|2022-12-05 09:25:00|6599.32|6599.32|6599.97|6599.97|6599.97|6599.97|6597.49|6597.49|0
1670232600000|2022-12-05 09:30:00|6599.51|6599.51|6598.22|6598.22|6601.2|6601.2|6596.58|6596.58|0
1670232900000|2022-12-05 09:35:00|6599.12|6599.12|6598.35|6598.35|6601.44|6601.44|6597.22|6597.22|0
1670233200000|2022-12-05 09:40:00|6597.22|6597.22|6604.17|6604.17|6605.18|6605.18|6596.8|6596.8|0
1670233500000|2022-12-05 09:45:00|6604.22|6604.22|6609.32|6609.32|6610.4|6610.4|6604.02|6604.02|0
1670233800000|2022-12-05 09:50:00|6610.22|6610.22|6616.65|6616.65|6617.33|6617.33|6608.76|6608.76|0
1670234100000|2022-12-05 09:55:00|6617.03|6617.03|6612.29|6612.29|6617.03|6617.03|6612.29|6612.29|0
1670234400000|2022-12-05 10:00:00|6612.45|6612.45|6611.38|6611.38|6614.76|6614.76|6610.87|6610.87|0
1670234700000|2022-12-05 10:05:00|6611.56|6611.56|6612.08|6612.08|6612.91|6612.91|6608.64|6608.64|0
1670235000000|2022-12-05 10:10:00|6613.88|6613.88|6620.17|6620.17|6620.17|6620.17|6613.88|6613.88|0
1670235300000|2022-12-05 10:15:00|6620.07|6620.07|6620.35|6620.35|6620.35|6620.35|6615.44|6615.44|0
1670235600000|2022-12-05 10:20:00|6620.1|6620.1|6615.57|6615.57|6621.7|6621.7|6614.67|6614.67|0
1670235900000|2022-12-05 10:25:00|6615.65|6615.65|6619.89|6619.89|6619.89|6619.89|6613.88|6613.88|0
1670236200000|2022-12-05 10:30:00|6619.81|6619.81|6619.99|6619.99|6621.46|6621.46|6616.21|6616.21|0
1670236500000|2022-12-05 10:35:00|6620.53|6620.53|6620|6620|6620.53|6620.53|6619.21|6619.21|0
1670236800000|2022-12-05 10:40:00|6619.83|6619.83|6623.34|6623.34|6623.5|6623.5|6619.14|6619.14|0
1670237100000|2022-12-05 10:45:00|6623.41|6623.41|6632.09|6632.09|6632.09|6632.09|6620.56|6620.56|0
1670237400000|2022-12-05 10:50:00|6632.15|6632.15|6627.99|6627.99|6632.96|6632.96|6627.69|6627.69|0
1670237700000|2022-12-05 10:55:00|6628.18|6628.18|6620.37|6620.37|6628.18|6628.18|6619.99|6619.99|0
1670238000000|2022-12-05 11:00:00|6620.75|6620.75|6628.96|6628.96|6628.96|6628.96|6620.75|6620.75|0
1670238300000|2022-12-05 11:05:00|6628.36|6628.36|6621.11|6621.11|6629.26|6629.26|6620.57|6620.57|0
1670238600000|2022-12-05 11:10:00|6621.3|6621.3|6611.89|6611.89|6621.3|6621.3|6611.89|6611.89|0
1670238900000|2022-12-05 11:15:00|6611.81|6611.81|6612.34|6612.34|6612.55|6612.55|6608.94|6608.94|0
1670239200000|2022-12-05 11:20:00|6612.64|6612.64|6616.75|6616.75|6617.05|6617.05|6611.82|6611.82|0
1670239500000|2022-12-05 11:25:00|6616.59|6616.59|6615.99|6615.99|6616.88|6616.88|6614.84|6614.84|0
1670239800000|2022-12-05 11:30:00|6615.91|6615.91|6619.13|6619.13|6619.43|6619.43|6615.72|6615.72|0
1670240100000|2022-12-05 11:35:00|6620.93|6620.93|6621.24|6621.24|6623.63|6623.63|6620.93|6620.93|0
1670240400000|2022-12-05 11:40:00|6622.13|6622.13|6615.97|6615.97|6622.13|6622.13|6612.67|6612.67|0
1670240700000|2022-12-05 11:45:00|6616.13|6616.13|6620.39|6620.39|6620.39|6620.39|6616.13|6616.13|0
1670241000000|2022-12-05 11:50:00|6620.33|6620.33|6621.66|6621.66|6623.12|6623.12|6618.61|6618.61|0
1670241300000|2022-12-05 11:55:00|6621.47|6621.47|6625.22|6625.22|6625.34|6625.34|6621.39|6621.39|0
1670241600000|2022-12-05 12:00:00|6625.16|6625.16|6623.96|6623.96|6625.38|6625.38|6621.59|6621.59|0
1670241900000|2022-12-05 12:05:00|6623.64|6623.64|6629.52|6629.52|6629.52|6629.52|6620.76|6620.76|0
1670242200000|2022-12-05 12:10:00|6629.37|6629.37|6627.07|6627.07|6629.55|6629.55|6627.01|6627.01|0
1670242500000|2022-12-05 12:15:00|6627.23|6627.23|6621.33|6621.33|6628.43|6628.43|6621.33|6621.33|0
1670242800000|2022-12-05 12:20:00|6621.52|6621.52|6618.03|6618.03|6621.52|6621.52|6618.03|6618.03|0
1670243100000|2022-12-05 12:25:00|6617.13|6617.13|6615.72|6615.72|6617.13|6617.13|6611.97|6611.97|0
1670243400000|2022-12-05 12:30:00|6616.03|6616.03|6612.15|6612.15|6616.03|6616.03|6610.65|6610.65|0
1670243700000|2022-12-05 12:35:00|6613.05|6613.05|6607.09|6607.09|6613.45|6613.45|6607.09|6607.09|0
1670244000000|2022-12-05 12:40:00|6607.01|6607.01|6611.04|6611.04|6611.24|6611.24|6606.54|6606.54|0
1670244300000|2022-12-05 12:45:00|6611.34|6611.34|6609.93|6609.93|6611.4|6611.4|6609.77|6609.77|0
1670244600000|2022-12-05 12:50:00|6609.33|6609.33|6607.27|6607.27|6609.59|6609.59|6606.67|6606.67|0
1670244900000|2022-12-05 12:55:00|6606.97|6606.97|6606.18|6606.18|6606.97|6606.97|6604.98|6604.98|0
1670245200000|2022-12-05 13:00:00|6606.56|6606.56|6605.39|6605.39|6608.8|6608.8|6604.81|6604.81|0
1670245500000|2022-12-05 13:05:00|6605.46|6605.46|6605.41|6605.41|6606.22|6606.22|6604.93|6604.93|0
1670245800000|2022-12-05 13:10:00|6605.11|6605.11|6603.82|6603.82|6605.71|6605.71|6602.64|6602.64|0
1670246100000|2022-12-05 13:15:00|6603.66|6603.66|6598.82|6598.82|6603.66|6603.66|6598.68|6598.68|0
1670246400000|2022-12-05 13:20:00|6598.64|6598.64|6598.24|6598.24|6600.62|6600.62|6596.04|6596.04|0
1670246700000|2022-12-05 13:25:00|6598.18|6598.18|6601.08|6601.08|6601.08|6601.08|6596.25|6596.25|0
1670247000000|2022-12-05 13:30:00|6601.23|6601.23|6602.27|6602.27|6603.02|6603.02|6600.1|6600.1|0
1670247300000|2022-12-05 13:35:00|6601.67|6601.67|6600.06|6600.06|6602.91|6602.91|6597.09|6597.09|0
1670247600000|2022-12-05 13:40:00|6600.08|6600.08|6595.25|6595.25|6600.49|6600.49|6594.9|6594.9|0
1670247900000|2022-12-05 13:45:00|6595.03|6595.03|6587.16|6587.16|6595.06|6595.06|6587.01|6587.01|0
1670248200000|2022-12-05 13:50:00|6587.01|6587.01|6588.97|6588.97|6591.4|6591.4|6586.41|6586.41|0
1670248500000|2022-12-05 13:55:00|6589.27|6589.27|6589.55|6589.55|6589.55|6589.55|6586.32|6586.32|0
1670248800000|2022-12-05 14:00:00|6590.02|6590.02|6588.02|6588.02|6592.17|6592.17|6588.02|6588.02|0
1670249100000|2022-12-05 14:05:00|6587.92|6587.92|6584.8|6584.8|6587.92|6587.92|6584.53|6584.53|0
1670249400000|2022-12-05 14:10:00|6584.9|6584.9|6581.96|6581.96|6585.01|6585.01|6581.96|6581.96|0
1670249700000|2022-12-05 14:15:00|6581.88|6581.88|6578.25|6578.25|6582.09|6582.09|6578.25|6578.25|0
1670250000000|2022-12-05 14:20:00|6577.95|6577.95|6574.98|6574.98|6580.24|6580.24|6574.9|6574.9|0
1670250300000|2022-12-05 14:25:00|6574.66|6574.66|6579.52|6579.52|6579.86|6579.86|6574.45|6574.45|0
1670250600000|2022-12-05 14:30:00|6579.46|6579.46|6597.35|6597.35|6597.44|6597.44|6579.14|6579.14|0
1670250900000|2022-12-05 14:35:00|6596.96|6596.96|6602|6602|6605.84|6605.84|6596.39|6596.39|0
1670251200000|2022-12-05 14:40:00|6602.15|6602.15|6602.94|6602.94|6603.29|6603.29|6598.05|6598.05|0
1670251500000|2022-12-05 14:45:00|6603.14|6603.14|6611.53|6611.53|6612.11|6612.11|6600.49|6600.49|0
1670251800000|2022-12-05 14:50:00|6611.37|6611.37|6608.13|6608.13|6611.96|6611.96|6607.91|6607.91|0
1670252100000|2022-12-05 14:55:00|6608.04|6608.04|6603.24|6603.24|6609.22|6609.22|6602.53|6602.53|0
1670252400000|2022-12-05 15:00:00|6601.44|6601.44|6601.3|6601.3|6601.97|6601.97|6581.71|6581.71|0
1670252700000|2022-12-05 15:05:00|6601.43|6601.43|6602.01|6602.01|6609.19|6609.19|6599.05|6599.05|0
1670253000000|2022-12-05 15:10:00|6602.13|6602.13|6607|6607|6608.45|6608.45|6601.34|6601.34|0
1670253300000|2022-12-05 15:15:00|6607.18|6607.18|6602.62|6602.62|6607.18|6607.18|6602.38|6602.38|0
1670253600000|2022-12-05 15:20:00|6602.55|6602.55|6599.33|6599.33|6604.35|6604.35|6596.04|6596.04|0
1670253900000|2022-12-05 15:25:00|6599.18|6599.18|6594.53|6594.53|6602.82|6602.82|6593.51|6593.51|0
1670254200000|2022-12-05 15:30:00|6594.27|6594.27|6600.34|6600.34|6600.94|6600.94|6588|6588|0
1670254500000|2022-12-05 15:35:00|6600.1|6600.1|6600.33|6600.33|6602.53|6602.53|6599.17|6599.17|0
1670254800000|2022-12-05 15:40:00|6600.48|6600.48|6606.53|6606.53|6607.15|6607.15|6600.48|6600.48|0
1670255100000|2022-12-05 15:45:00|6606.64|6606.64|6604.7|6604.7|6607.24|6607.24|6602.07|6602.07|0
1670255400000|2022-12-05 15:50:00|6604.51|6604.51|6603.22|6603.22|6605.69|6605.69|6602.46|6602.46|0
1670255700000|2022-12-05 15:55:00|6602.32|6602.32|6604.21|6604.21|6609.27|6609.27|6600|6600|0
1670256000000|2022-12-05 16:00:00|6604.51|6604.51|6606.3|6606.3|6606.81|6606.81|6598.05|6598.05|0
1670256300000|2022-12-05 16:05:00|6606.37|6606.37|6604.47|6604.47|6606.84|6606.84|6603.07|6603.07|0
1670256600000|2022-12-05 16:10:00|6604.71|6604.71|6606.28|6606.28|6610.06|6610.06|6604.53|6604.53|0
1670256900000|2022-12-05 16:15:00|6606.12|6606.12|6602.92|6602.92|6606.81|6606.81|6600.36|6600.36|0
1670257200000|2022-12-05 16:20:00|6603.08|6603.08|6597.98|6597.98|6603.65|6603.65|6597.28|6597.28|0
1670257500000|2022-12-05 16:25:00|6598.02|6598.02|6594.88|6594.88|6598.39|6598.39|6592.98|6592.98|0
1670314500000|2022-12-06 08:15:00|6566.01|6566.01|6563.74|6563.74|6568.36|6568.36|6562.12|6562.12|0
1670314800000|2022-12-06 08:20:00|6563.44|6563.44|6557.2|6557.2|6564.02|6564.02|6555.65|6555.65|0
1670315100000|2022-12-06 08:25:00|6557.39|6557.39|6564.65|6564.65|6568.52|6568.52|6557.2|6557.2|0
1670315400000|2022-12-06 08:30:00|6564.45|6564.45|6543.47|6543.47|6564.45|6564.45|6536.26|6536.26|0
1670315700000|2022-12-06 08:35:00|6543.56|6543.56|6535.81|6535.81|6544.44|6544.44|6532.79|6532.79|0
1670316000000|2022-12-06 08:40:00|6536.04|6536.04|6564.55|6564.55|6564.6|6564.6|6534.41|6534.41|0
1670316300000|2022-12-06 08:45:00|6563.95|6563.95|6563.15|6563.15|6568.05|6568.05|6558.83|6558.83|0
1670316600000|2022-12-06 08:50:00|6562.92|6562.92|6564.04|6564.04|6564.72|6564.72|6559.86|6559.86|0
1670316900000|2022-12-06 08:55:00|6564.1|6564.1|6565.18|6565.18|6566.96|6566.96|6562.89|6562.89|0
1670317200000|2022-12-06 09:00:00|6565.37|6565.37|6564.52|6564.52|6568.31|6568.31|6562.3|6562.3|0
1670317500000|2022-12-06 09:05:00|6564.28|6564.28|6562.56|6562.56|6564.31|6564.31|6559.11|6559.11|0
1670317800000|2022-12-06 09:10:00|6565.26|6565.26|6561.93|6561.93|6568.26|6568.26|6560.66|6560.66|0
1670318100000|2022-12-06 09:15:00|6561.85|6561.85|6562.24|6562.24|6562.78|6562.78|6556.18|6556.18|0
1670318400000|2022-12-06 09:20:00|6562.34|6562.34|6569.32|6569.32|6569.32|6569.32|6560.69|6560.69|0
1670318700000|2022-12-06 09:25:00|6569.48|6569.48|6567.99|6567.99|6569.85|6569.85|6567.79|6567.79|0
1670319000000|2022-12-06 09:30:00|6568.14|6568.14|6566.81|6566.81|6568.24|6568.24|6562.59|6562.59|0
1670319300000|2022-12-06 09:35:00|6566.49|6566.49|6574|6574|6575.04|6575.04|6566.49|6566.49|0
1670319600000|2022-12-06 09:40:00|6574.38|6574.38|6578.06|6578.06|6578.06|6578.06|6573.14|6573.14|0
1670319900000|2022-12-06 09:45:00|6578.24|6578.24|6578.52|6578.52|6580.44|6580.44|6575.75|6575.75|0
1670320200000|2022-12-06 09:50:00|6578.7|6578.7|6576.14|6576.14|6578.92|6578.92|6573.44|6573.44|0
1670320500000|2022-12-06 09:55:00|6576.46|6576.46|6576.31|6576.31|6577.04|6577.04|6575.5|6575.5|0
1670320800000|2022-12-06 10:00:00|6576.25|6576.25|6573.77|6573.77|6576.25|6576.25|6572.05|6572.05|0
1670321100000|2022-12-06 10:05:00|6573.72|6573.72|6565.94|6565.94|6573.72|6573.72|6565.94|6565.94|0
1670321400000|2022-12-06 10:10:00|6565.65|6565.65|6568.52|6568.52|6568.52|6568.52|6562.25|6562.25|0
1670321700000|2022-12-06 10:15:00|6568.64|6568.64|6567.22|6567.22|6573.75|6573.75|6566.71|6566.71|0
1670322000000|2022-12-06 10:20:00|6566.92|6566.92|6562.71|6562.71|6566.92|6566.92|6562.56|6562.56|0
1670322300000|2022-12-06 10:25:00|6562.87|6562.87|6555.86|6555.86|6563.23|6563.23|6555.86|6555.86|0
1670322600000|2022-12-06 10:30:00|6555.65|6555.65|6555.67|6555.67|6555.67|6555.67|6550.02|6550.02|0
1670322900000|2022-12-06 10:35:00|6555.48|6555.48|6556.73|6556.73|6560.18|6560.18|6555.48|6555.48|0
1670323200000|2022-12-06 10:40:00|6556.66|6556.66|6554.31|6554.31|6556.66|6556.66|6553.12|6553.12|0
1670323500000|2022-12-06 10:45:00|6554.5|6554.5|6560.75|6560.75|6560.75|6560.75|6554.32|6554.32|0
1670323800000|2022-12-06 10:50:00|6558.96|6558.96|6567.48|6567.48|6569.8|6569.8|6558.53|6558.53|0
1670324100000|2022-12-06 10:55:00|6567.18|6567.18|6562.59|6562.59|6567.74|6567.74|6562.59|6562.59|0
1670324400000|2022-12-06 11:00:00|6562.18|6562.18|6557.15|6557.15|6562.18|6562.18|6557.15|6557.15|0
1670324700000|2022-12-06 11:05:00|6556.89|6556.89|6549.22|6549.22|6556.89|6556.89|6549.22|6549.22|0
1670325000000|2022-12-06 11:10:00|6549.07|6549.07|6546.22|6546.22|6549.14|6549.14|6546.22|6546.22|0
1670325300000|2022-12-06 11:15:00|6546.16|6546.16|6549.86|6549.86|6551.86|6551.86|6546|6546|0
1670325600000|2022-12-06 11:20:00|6549.66|6549.66|6548|6548|6549.66|6549.66|6547.53|6547.53|0
1670325900000|2022-12-06 11:25:00|6547.97|6547.97|6552.97|6552.97|6552.97|6552.97|6547.32|6547.32|0
1670326200000|2022-12-06 11:30:00|6553.3|6553.3|6555.24|6555.24|6558.1|6558.1|6552.94|6552.94|0
1670326500000|2022-12-06 11:35:00|6555|6555|6550.1|6550.1|6555|6555|6550.1|6550.1|0
1670326800000|2022-12-06 11:40:00|6549.64|6549.64|6548.93|6548.93|6551.36|6551.36|6547.79|6547.79|0
1670327100000|2022-12-06 11:45:00|6548.99|6548.99|6546.99|6546.99|6551.39|6551.39|6546.5|6546.5|0
1670327400000|2022-12-06 11:50:00|6547.23|6547.23|6551.23|6551.23|6551.6|6551.6|6547.23|6547.23|0
1670327700000|2022-12-06 11:55:00|6551.21|6551.21|6552.54|6552.54|6556.57|6556.57|6549.97|6549.97|0
1670328000000|2022-12-06 12:00:00|6552.64|6552.64|6553.22|6553.22|6554.39|6554.39|6552.5|6552.5|0
1670328300000|2022-12-06 12:05:00|6553.41|6553.41|6550.28|6550.28|6553.41|6553.41|6550|6550|0
1670328600000|2022-12-06 12:10:00|6550.58|6550.58|6554.75|6554.75|6555.65|6555.65|6550.58|6550.58|0
1670328900000|2022-12-06 12:15:00|6555.13|6555.13|6553.54|6553.54|6556.27|6556.27|6553.35|6553.35|0
1670329200000|2022-12-06 12:20:00|6552.81|6552.81|6553.63|6553.63|6553.63|6553.63|6551.04|6551.04|0
1670329500000|2022-12-06 12:25:00|6553.41|6553.41|6555.54|6555.54|6555.7|6555.7|6553.41|6553.41|0
1670329800000|2022-12-06 12:30:00|6555.6|6555.6|6552.26|6552.26|6555.6|6555.6|6552.26|6552.26|0
1670330100000|2022-12-06 12:35:00|6552.37|6552.37|6555.67|6555.67|6555.67|6555.67|6552.37|6552.37|0
1670330400000|2022-12-06 12:40:00|6554.77|6554.77|6548.42|6548.42|6554.77|6554.77|6548.35|6548.35|0
1670330700000|2022-12-06 12:45:00|6548.84|6548.84|6547.78|6547.78|6549.13|6549.13|6546.67|6546.67|0
1670331000000|2022-12-06 12:50:00|6548|6548|6550.25|6550.25|6550.25|6550.25|6546.71|6546.71|0
1670331300000|2022-12-06 12:55:00|6550.32|6550.32|6550.83|6550.83|6551.57|6551.57|6549.92|6549.92|0
1670331600000|2022-12-06 13:00:00|6550.76|6550.76|6546.91|6546.91|6551.82|6551.82|6546.91|6546.91|0
1670331900000|2022-12-06 13:05:00|6546.68|6546.68|6550.2|6550.2|6550.29|6550.29|6546.58|6546.58|0
1670332200000|2022-12-06 13:10:00|6549.97|6549.97|6546.51|6546.51|6549.97|6549.97|6545.39|6545.39|0
1670332500000|2022-12-06 13:15:00|6546.89|6546.89|6550.1|6550.1|6551.54|6551.54|6546.89|6546.89|0
1670332800000|2022-12-06 13:20:00|6550.63|6550.63|6549.02|6549.02|6551.12|6551.12|6548.09|6548.09|0
1670333100000|2022-12-06 13:25:00|6549.09|6549.09|6548.93|6548.93|6550.85|6550.85|6547.48|6547.48|0
1670333400000|2022-12-06 13:30:00|6548.87|6548.87|6552.17|6552.17|6557.42|6557.42|6548.87|6548.87|0
1670333700000|2022-12-06 13:35:00|6552.33|6552.33|6553.31|6553.31|6553.31|6553.31|6549.49|6549.49|0
1670334000000|2022-12-06 13:40:00|6553.13|6553.13|6555.99|6555.99|6556.08|6556.08|6552.91|6552.91|0
1670334300000|2022-12-06 13:45:00|6556.04|6556.04|6556.38|6556.38|6558.21|6558.21|6554.84|6554.84|0
1670334600000|2022-12-06 13:50:00|6556.19|6556.19|6554.44|6554.44|6563.33|6563.33|6554.44|6554.44|0
1670334900000|2022-12-06 13:55:00|6554.39|6554.39|6555.69|6555.69|6557.13|6557.13|6554.39|6554.39|0
1670335200000|2022-12-06 14:00:00|6556.73|6556.73|6550.85|6550.85|6558.46|6558.46|6548.62|6548.62|0
1670335500000|2022-12-06 14:05:00|6551.75|6551.75|6553.14|6553.14|6553.14|6553.14|6551.17|6551.17|0
1670335800000|2022-12-06 14:10:00|6553.38|6553.38|6560.7|6560.7|6561.66|6561.66|6552.05|6552.05|0
1670336100000|2022-12-06 14:15:00|6561.32|6561.32|6573.77|6573.77|6574|6574|6561.32|6561.32|0
1670336400000|2022-12-06 14:20:00|6573.69|6573.69|6579.34|6579.34|6580.43|6580.43|6573.43|6573.43|0
1670336700000|2022-12-06 14:25:00|6579.42|6579.42|6572.51|6572.51|6580.22|6580.22|6572.51|6572.51|0
1670337000000|2022-12-06 14:30:00|6572.32|6572.32|6563.82|6563.82|6574.51|6574.51|6559.36|6559.36|0
1670337300000|2022-12-06 14:35:00|6563.53|6563.53|6568.68|6568.68|6573.76|6573.76|6563.51|6563.51|0
1670337600000|2022-12-06 14:40:00|6568.36|6568.36|6557.74|6557.74|6568.36|6568.36|6556.07|6556.07|0
1670337900000|2022-12-06 14:45:00|6557.59|6557.59|6567.9|6567.9|6568.24|6568.24|6542.58|6542.58|0
1670338200000|2022-12-06 14:50:00|6567.71|6567.71|6559.74|6559.74|6567.71|6567.71|6559.74|6559.74|0
1670338500000|2022-12-06 14:55:00|6561.91|6561.91|6560.89|6560.89|6566.15|6566.15|6559.44|6559.44|0
1670338800000|2022-12-06 15:00:00|6560.58|6560.58|6543.99|6543.99|6562.65|6562.65|6542.57|6542.57|0
1670339100000|2022-12-06 15:05:00|6544.15|6544.15|6524.52|6524.52|6544.82|6544.82|6524.44|6524.44|0
1670339400000|2022-12-06 15:10:00|6524.73|6524.73|6511.11|6511.11|6525.67|6525.67|6510.34|6510.34|0
1670339700000|2022-12-06 15:15:00|6511.04|6511.04|6529.78|6529.78|6529.78|6529.78|6510|6510|0
1670340000000|2022-12-06 15:20:00|6530.06|6530.06|6534.83|6534.83|6537.73|6537.73|6529.55|6529.55|0
1670340300000|2022-12-06 15:25:00|6535.02|6535.02|6536.01|6536.01|6541.82|6541.82|6535.02|6535.02|0
1670340600000|2022-12-06 15:30:00|6535.92|6535.92|6533.8|6533.8|6540|6540|6533.18|6533.18|0
1670340900000|2022-12-06 15:35:00|6533.73|6533.73|6524.06|6524.06|6534.96|6534.96|6523.75|6523.75|0
1670341200000|2022-12-06 15:40:00|6523.87|6523.87|6535.8|6535.8|6535.89|6535.89|6522.15|6522.15|0
1670341500000|2022-12-06 15:45:00|6536.7|6536.7|6549.37|6549.37|6549.37|6549.37|6536.7|6536.7|0
1670341800000|2022-12-06 15:50:00|6549.56|6549.56|6551.22|6551.22|6555.2|6555.2|6549.25|6549.25|0
1670342100000|2022-12-06 15:55:00|6550.32|6550.32|6544.84|6544.84|6551.41|6551.41|6544.27|6544.27|0
1670342400000|2022-12-06 16:00:00|6544.93|6544.93|6540.06|6540.06|6545.37|6545.37|6539.35|6539.35|0
1670342700000|2022-12-06 16:05:00|6540.25|6540.25|6536.95|6536.95|6540.59|6540.59|6536.95|6536.95|0
1670343000000|2022-12-06 16:10:00|6536.99|6536.99|6539.34|6539.34|6543.7|6543.7|6534.63|6534.63|0
1670343300000|2022-12-06 16:15:00|6539.74|6539.74|6538.71|6538.71|6540.8|6540.8|6538.31|6538.31|0
1670343600000|2022-12-06 16:20:00|6538.9|6538.9|6552.07|6552.07|6552.07|6552.07|6538.9|6538.9|0
1670343900000|2022-12-06 16:25:00|6551.77|6551.77|6543.93|6543.93|6551.77|6551.77|6539.25|6539.25|0
1670400900000|2022-12-07 08:15:00|6564.84|6564.84|6581.83|6581.83|6581.83|6581.83|6562.14|6562.14|0
1670401200000|2022-12-07 08:20:00|6581.21|6581.21|6570.69|6570.69|6581.56|6581.56|6570.56|6570.56|0
1670401500000|2022-12-07 08:25:00|6570.81|6570.81|6575.36|6575.36|6577.94|6577.94|6570.27|6570.27|0
1670401800000|2022-12-07 08:30:00|6575.03|6575.03|6569.3|6569.3|6576.6|6576.6|6563.64|6563.64|0
1670402100000|2022-12-07 08:35:00|6568.4|6568.4|6562.41|6562.41|6569.44|6569.44|6561.44|6561.44|0
1670402400000|2022-12-07 08:40:00|6562.29|6562.29|6541.07|6541.07|6562.29|6562.29|6541.07|6541.07|0
1670402700000|2022-12-07 08:45:00|6540.77|6540.77|6553.33|6553.33|6553.33|6553.33|6538.17|6538.17|0
1670403000000|2022-12-07 08:50:00|6553.46|6553.46|6571.83|6571.83|6572.65|6572.65|6552.37|6552.37|0
1670403300000|2022-12-07 08:55:00|6570.93|6570.93|6576.47|6576.47|6577.84|6577.84|6570.61|6570.61|0
1670403600000|2022-12-07 09:00:00|6577.41|6577.41|6582.98|6582.98|6584.04|6584.04|6575.27|6575.27|0
1670403900000|2022-12-07 09:05:00|6582.57|6582.57|6586.25|6586.25|6590.52|6590.52|6582.38|6582.38|0
1670404200000|2022-12-07 09:10:00|6586.32|6586.32|6595.18|6595.18|6595.78|6595.78|6586.32|6586.32|0
1670404500000|2022-12-07 09:15:00|6595.03|6595.03|6598.37|6598.37|6605.3|6605.3|6594.56|6594.56|0
1670404800000|2022-12-07 09:20:00|6598.61|6598.61|6587.46|6587.46|6599.02|6599.02|6587.38|6587.38|0
1670405100000|2022-12-07 09:25:00|6587.2|6587.2|6581.97|6581.97|6587.56|6587.56|6581.97|6581.97|0
1670405400000|2022-12-07 09:30:00|6581.78|6581.78|6577|6577|6581.78|6581.78|6577|6577|0
1670405700000|2022-12-07 09:35:00|6576.7|6576.7|6574.29|6574.29|6579.33|6579.33|6574.26|6574.26|0
1670406000000|2022-12-07 09:40:00|6574.48|6574.48|6578.74|6578.74|6580.43|6580.43|6574.48|6574.48|0
1670406300000|2022-12-07 09:45:00|6578.5|6578.5|6572.73|6572.73|6578.5|6578.5|6570.67|6570.67|0
1670406600000|2022-12-07 09:50:00|6572.35|6572.35|6566.35|6566.35|6572.56|6572.56|6563.86|6563.86|0
1670406900000|2022-12-07 09:55:00|6566.95|6566.95|6567.45|6567.45|6569.27|6569.27|6566.39|6566.39|0
1670407200000|2022-12-07 10:00:00|6567.55|6567.55|6571.44|6571.44|6571.89|6571.89|6566.85|6566.85|0
1670407500000|2022-12-07 10:05:00|6571.82|6571.82|6574.79|6574.79|6575.49|6575.49|6571.82|6571.82|0
1670407800000|2022-12-07 10:10:00|6574.48|6574.48|6576.71|6576.71|6578.4|6578.4|6573.99|6573.99|0
1670408100000|2022-12-07 10:15:00|6577.37|6577.37|6589.59|6589.59|6589.59|6589.59|6577.37|6577.37|0
1670408400000|2022-12-07 10:20:00|6589.85|6589.85|6577.35|6577.35|6589.85|6589.85|6576.63|6576.63|0
1670408700000|2022-12-07 10:25:00|6577.26|6577.26|6576.03|6576.03|6577.77|6577.77|6573.33|6573.33|0
1670409000000|2022-12-07 10:30:00|6576.63|6576.63|6572.95|6572.95|6579.33|6579.33|6570.14|6570.14|0
1670409300000|2022-12-07 10:35:00|6573.33|6573.33|6573.06|6573.06|6574.99|6574.99|6573.06|6573.06|0
1670409600000|2022-12-07 10:40:00|6572.9|6572.9|6576.58|6576.58|6576.58|6576.58|6571.32|6571.32|0
1670409900000|2022-12-07 10:45:00|6576.66|6576.66|6574.55|6574.55|6577.2|6577.2|6574.55|6574.55|0
1670410200000|2022-12-07 10:50:00|6574.47|6574.47|6563.93|6563.93|6574.55|6574.55|6563.39|6563.39|0
1670410500000|2022-12-07 10:55:00|6563.62|6563.62|6573.02|6573.02|6573.02|6573.02|6563.1|6563.1|0
1670410800000|2022-12-07 11:00:00|6573.08|6573.08|6575.68|6575.68|6575.99|6575.99|6569.88|6569.88|0
1670411100000|2022-12-07 11:05:00|6575.87|6575.87|6583.59|6583.59|6584.31|6584.31|6575.87|6575.87|0
1670411400000|2022-12-07 11:10:00|6583.67|6583.67|6585.21|6585.21|6586.7|6586.7|6582.03|6582.03|0
1670411700000|2022-12-07 11:15:00|6585.36|6585.36|6583.91|6583.91|6587.32|6587.32|6583.73|6583.73|0
1670412000000|2022-12-07 11:20:00|6583.94|6583.94|6574.19|6574.19|6587.94|6587.94|6572.47|6572.47|0
1670412300000|2022-12-07 11:25:00|6575.09|6575.09|6564.07|6564.07|6577.93|6577.93|6562.84|6562.84|0
1670412600000|2022-12-07 11:30:00|6564.44|6564.44|6567.71|6567.71|6569.29|6569.29|6564.19|6564.19|0
1670412900000|2022-12-07 11:35:00|6567.83|6567.83|6577.93|6577.93|6577.93|6577.93|6567.64|6567.64|0
1670413200000|2022-12-07 11:40:00|6578.34|6578.34|6574.82|6574.82|6579.84|6579.84|6574.82|6574.82|0
1670413500000|2022-12-07 11:45:00|6574.73|6574.73|6576.94|6576.94|6576.94|6576.94|6569.46|6569.46|0
1670413800000|2022-12-07 11:50:00|6576.75|6576.75|6573.57|6573.57|6576.87|6576.87|6572.94|6572.94|0
1670414100000|2022-12-07 11:55:00|6573.83|6573.83|6581.61|6581.61|6582.17|6582.17|6573.83|6573.83|0
1670414400000|2022-12-07 12:00:00|6581.79|6581.79|6580.65|6580.65|6584.19|6584.19|6580.65|6580.65|0
1670414700000|2022-12-07 12:05:00|6580.59|6580.59|6575.39|6575.39|6580.81|6580.81|6575.39|6575.39|0
1670415000000|2022-12-07 12:10:00|6573.59|6573.59|6571.84|6571.84|6573.59|6573.59|6570.89|6570.89|0
1670415300000|2022-12-07 12:15:00|6572.04|6572.04|6570.58|6570.58|6574.18|6574.18|6569.99|6569.99|0
1670415600000|2022-12-07 12:20:00|6570.46|6570.46|6559.37|6559.37|6570.46|6570.46|6558.82|6558.82|0
1670415900000|2022-12-07 12:25:00|6559.67|6559.67|6557.8|6557.8|6559.8|6559.8|6557.03|6557.03|0
1670416200000|2022-12-07 12:30:00|6557.92|6557.92|6560.05|6560.05|6561.84|6561.84|6557.54|6557.54|0
1670416500000|2022-12-07 12:35:00|6559.85|6559.85|6555.28|6555.28|6559.85|6559.85|6555.2|6555.2|0
1670416800000|2022-12-07 12:40:00|6555.66|6555.66|6557.98|6557.98|6560.08|6560.08|6555.11|6555.11|0
1670417100000|2022-12-07 12:45:00|6557.91|6557.91|6558.81|6558.81|6559.19|6559.19|6554.79|6554.79|0
1670417400000|2022-12-07 12:50:00|6559.01|6559.01|6559.71|6559.71|6560.83|6560.83|6558.54|6558.54|0
1670417700000|2022-12-07 12:55:00|6559.77|6559.77|6559.24|6559.24|6560.8|6560.8|6559.03|6559.03|0
1670418000000|2022-12-07 13:00:00|6558.94|6558.94|6559.85|6559.85|6559.85|6559.85|6557.56|6557.56|0
1670418300000|2022-12-07 13:05:00|6559.97|6559.97|6564.04|6564.04|6564.04|6564.04|6558.55|6558.55|0
1670418600000|2022-12-07 13:10:00|6564.14|6564.14|6554.16|6554.16|6564.14|6564.14|6554.16|6554.16|0
1670418900000|2022-12-07 13:15:00|6553.63|6553.63|6550.42|6550.42|6553.63|6553.63|6547.41|6547.41|0
1670419200000|2022-12-07 13:20:00|6549.82|6549.82|6557.28|6557.28|6557.9|6557.9|6548.55|6548.55|0
1670419500000|2022-12-07 13:25:00|6557.43|6557.43|6568.22|6568.22|6568.22|6568.22|6557.43|6557.43|0
1670419800000|2022-12-07 13:30:00|6568.43|6568.43|6570.75|6570.75|6571.99|6571.99|6568.03|6568.03|0
1670420100000|2022-12-07 13:35:00|6569.56|6569.56|6567.78|6567.78|6570.16|6570.16|6567.62|6567.62|0
1670420400000|2022-12-07 13:40:00|6567.93|6567.93|6561.99|6561.99|6568.26|6568.26|6561.5|6561.5|0
1670420700000|2022-12-07 13:45:00|6561.8|6561.8|6556.37|6556.37|6562.75|6562.75|6556.24|6556.24|0
1670421000000|2022-12-07 13:50:00|6556.41|6556.41|6567.16|6567.16|6568.76|6568.76|6556.41|6556.41|0
1670421300000|2022-12-07 13:55:00|6568.06|6568.06|6564.68|6564.68|6569.81|6569.81|6564.68|6564.68|0
1670421600000|2022-12-07 14:00:00|6565.18|6565.18|6569.17|6569.17|6572.14|6572.14|6565.18|6565.18|0
1670421900000|2022-12-07 14:05:00|6569.52|6569.52|6571.45|6571.45|6573.62|6573.62|6569.52|6569.52|0
1670422200000|2022-12-07 14:10:00|6571.49|6571.49|6569.87|6569.87|6571.83|6571.83|6568.75|6568.75|0
1670422500000|2022-12-07 14:15:00|6569.89|6569.89|6567.96|6567.96|6574.11|6574.11|6567.81|6567.81|0
1670422800000|2022-12-07 14:20:00|6568.15|6568.15|6569.02|6569.02|6570.59|6570.59|6567.92|6567.92|0
1670423100000|2022-12-07 14:25:00|6568.83|6568.83|6562.52|6562.52|6568.83|6568.83|6562.52|6562.52|0
1670423400000|2022-12-07 14:30:00|6562.9|6562.9|6561.35|6561.35|6565.23|6565.23|6553.64|6553.64|0
1670423700000|2022-12-07 14:35:00|6561.59|6561.59|6560.98|6560.98|6567.27|6567.27|6558.82|6558.82|0
1670424000000|2022-12-07 14:40:00|6561.17|6561.17|6560.81|6560.81|6565.03|6565.03|6557.26|6557.26|0
1670424300000|2022-12-07 14:45:00|6560.63|6560.63|6528.1|6528.1|6561.22|6561.22|6528.1|6528.1|0
1670424600000|2022-12-07 14:50:00|6527.93|6527.93|6516.08|6516.08|6531.6|6531.6|6516.08|6516.08|0
1670424900000|2022-12-07 14:55:00|6516.27|6516.27|6511.48|6511.48|6521.74|6521.74|6511.48|6511.48|0
1670425200000|2022-12-07 15:00:00|6511.33|6511.33|6516.35|6516.35|6517.84|6517.84|6499.25|6499.25|0
1670425500000|2022-12-07 15:05:00|6517.25|6517.25|6516.07|6516.07|6518.99|6518.99|6514.32|6514.32|0
1670425800000|2022-12-07 15:10:00|6516.13|6516.13|6508.67|6508.67|6516.22|6516.22|6477.33|6477.33|0
1670426100000|2022-12-07 15:15:00|6509.57|6509.57|6509.74|6509.74|6515.62|6515.62|6507.86|6507.86|0
1670426400000|2022-12-07 15:20:00|6509.81|6509.81|6503.74|6503.74|6509.81|6509.81|6503.54|6503.54|0
1670426700000|2022-12-07 15:25:00|6503.7|6503.7|6503.92|6503.92|6503.93|6503.93|6493.68|6493.68|0
1670427000000|2022-12-07 15:30:00|6503.76|6503.76|6501.83|6501.83|6509.66|6509.66|6501.46|6501.46|0
1670427300000|2022-12-07 15:35:00|6501.87|6501.87|6496.97|6496.97|6503.18|6503.18|6496.67|6496.67|0
1670427600000|2022-12-07 15:40:00|6497.81|6497.81|6507.7|6507.7|6509.28|6509.28|6497.81|6497.81|0
1670427900000|2022-12-07 15:45:00|6507.79|6507.79|6527.4|6527.4|6527.46|6527.46|6507.79|6507.79|0
1670428200000|2022-12-07 15:50:00|6527.51|6527.51|6529.12|6529.12|6531.09|6531.09|6526.28|6526.28|0
1670428500000|2022-12-07 15:55:00|6529.41|6529.41|6528.58|6528.58|6532.7|6532.7|6527.46|6527.46|0
1670428800000|2022-12-07 16:00:00|6528.77|6528.77|6519.91|6519.91|6528.86|6528.86|6518.68|6518.68|0
1670429100000|2022-12-07 16:05:00|6519.89|6519.89|6515.96|6515.96|6522.8|6522.8|6515.38|6515.38|0
1670429400000|2022-12-07 16:10:00|6515.98|6515.98|6520.43|6520.43|6521.53|6521.53|6515.98|6515.98|0
1670429700000|2022-12-07 16:15:00|6520.38|6520.38|6517.1|6517.1|6522.87|6522.87|6517.1|6517.1|0
1670430000000|2022-12-07 16:20:00|6517.18|6517.18|6502.65|6502.65|6517.96|6517.96|6502.33|6502.33|0
1670430300000|2022-12-07 16:25:00|6502.87|6502.87|6498.56|6498.56|6507.35|6507.35|6497.37|6497.37|0
1670487300000|2022-12-08 08:15:00|6529.73|6529.73|6531.43|6531.43|6537.39|6537.39|6527.1|6527.1|0
1670487600000|2022-12-08 08:20:00|6530.6|6530.6|6533.59|6533.59|6533.91|6533.91|6524.95|6524.95|0
1670487900000|2022-12-08 08:25:00|6533.56|6533.56|6527.17|6527.17|6533.56|6533.56|6524.61|6524.61|0
1670488200000|2022-12-08 08:30:00|6527.36|6527.36|6523.94|6523.94|6531.2|6531.2|6523.94|6523.94|0
1670488500000|2022-12-08 08:35:00|6523.86|6523.86|6525.27|6525.27|6525.96|6525.96|6521.92|6521.92|0
1670488800000|2022-12-08 08:40:00|6524.67|6524.67|6522.33|6522.33|6526.19|6526.19|6521.38|6521.38|0
1670489100000|2022-12-08 08:45:00|6522.45|6522.45|6523.32|6523.32|6524.93|6524.93|6519.3|6519.3|0
1670489400000|2022-12-08 08:50:00|6522.91|6522.91|6518.62|6518.62|6522.91|6522.91|6518.62|6518.62|0
1670489700000|2022-12-08 08:55:00|6520.42|6520.42|6523.56|6523.56|6523.86|6523.86|6519.33|6519.33|0
1670490000000|2022-12-08 09:00:00|6523.74|6523.74|6514.57|6514.57|6524.42|6524.42|6514.57|6514.57|0
1670490300000|2022-12-08 09:05:00|6514.41|6514.41|6507.33|6507.33|6514.41|6514.41|6505.57|6505.57|0
1670490600000|2022-12-08 09:10:00|6506.96|6506.96|6509.35|6509.35|6509.35|6509.35|6503.54|6503.54|0
1670490900000|2022-12-08 09:15:00|6509.48|6509.48|6512.56|6512.56|6513.85|6513.85|6509.48|6509.48|0
1670491200000|2022-12-08 09:20:00|6512.53|6512.53|6511.09|6511.09|6512.9|6512.9|6510.2|6510.2|0
1670491500000|2022-12-08 09:25:00|6510.19|6510.19|6513.99|6513.99|6514.55|6514.55|6508.39|6508.39|0
1670491800000|2022-12-08 09:30:00|6514.37|6514.37|6516.8|6516.8|6517.23|6517.23|6513.75|6513.75|0
1670492100000|2022-12-08 09:35:00|6517.7|6517.7|6523.49|6523.49|6528.28|6528.28|6516.22|6516.22|0
1670492400000|2022-12-08 09:40:00|6523.87|6523.87|6521.16|6521.16|6524.81|6524.81|6518.13|6518.13|0
1670492700000|2022-12-08 09:45:00|6521.08|6521.08|6514.82|6514.82|6522.27|6522.27|6514.79|6514.79|0
1670493000000|2022-12-08 09:50:00|6514.35|6514.35|6513.4|6513.4|6517.53|6517.53|6511.59|6511.59|0
1670493300000|2022-12-08 09:55:00|6513.31|6513.31|6516.61|6516.61|6517.58|6517.58|6512.27|6512.27|0
1670493600000|2022-12-08 10:00:00|6516.56|6516.56|6520.58|6520.58|6520.89|6520.89|6516.33|6516.33|0
1670493900000|2022-12-08 10:05:00|6520.75|6520.75|6520.09|6520.09|6521.04|6521.04|6519.44|6519.44|0
1670494200000|2022-12-08 10:10:00|6520.99|6520.99|6528.49|6528.49|6528.49|6528.49|6520.99|6520.99|0
1670494500000|2022-12-08 10:15:00|6528.67|6528.67|6527.38|6527.38|6531.48|6531.48|6526.09|6526.09|0
1670494800000|2022-12-08 10:20:00|6526.76|6526.76|6523.11|6523.11|6526.77|6526.77|6523.11|6523.11|0
1670495100000|2022-12-08 10:25:00|6523.08|6523.08|6528.46|6528.46|6528.46|6528.46|6522.8|6522.8|0
1670495400000|2022-12-08 10:30:00|6527.86|6527.86|6528.34|6528.34|6528.34|6528.34|6526|6526|0
1670495700000|2022-12-08 10:35:00|6528.39|6528.39|6525.58|6525.58|6530.28|6530.28|6524.53|6524.53|0
1670496000000|2022-12-08 10:40:00|6525.73|6525.73|6520.05|6520.05|6526.5|6526.5|6520.05|6520.05|0
1670496300000|2022-12-08 10:45:00|6519.49|6519.49|6508.34|6508.34|6519.49|6519.49|6508.34|6508.34|0
1670496600000|2022-12-08 10:50:00|6508.14|6508.14|6513.93|6513.93|6513.93|6513.93|6505.06|6505.06|0
1670496900000|2022-12-08 10:55:00|6513.63|6513.63|6521.93|6521.93|6522.21|6522.21|6513.63|6513.63|0
1670497200000|2022-12-08 11:00:00|6521.98|6521.98|6528.04|6528.04|6528.04|6528.04|6521.87|6521.87|0
1670497500000|2022-12-08 11:05:00|6527.81|6527.81|6523.23|6523.23|6527.88|6527.88|6521.1|6521.1|0
1670497800000|2022-12-08 11:10:00|6523.04|6523.04|6522.1|6522.1|6523.34|6523.34|6521.53|6521.53|0
1670498100000|2022-12-08 11:15:00|6521.72|6521.72|6521.24|6521.24|6521.72|6521.72|6512.99|6512.99|0
1670498400000|2022-12-08 11:20:00|6521.01|6521.01|6521.43|6521.43|6521.67|6521.67|6520.54|6520.54|0
1670498700000|2022-12-08 11:25:00|6521.73|6521.73|6521.94|6521.94|6522.73|6522.73|6520.83|6520.83|0
1670499000000|2022-12-08 11:30:00|6522.1|6522.1|6526.44|6526.44|6526.44|6526.44|6521.69|6521.69|0
1670499300000|2022-12-08 11:35:00|6527.34|6527.34|6526.05|6526.05|6527.52|6527.52|6525.97|6525.97|0
1670499600000|2022-12-08 11:40:00|6525.73|6525.73|6531.31|6531.31|6531.31|6531.31|6524.94|6524.94|0
1670499900000|2022-12-08 11:45:00|6531.01|6531.01|6529.88|6529.88|6531.69|6531.69|6529.52|6529.52|0
1670500200000|2022-12-08 11:50:00|6529.5|6529.5|6527.65|6527.65|6530.59|6530.59|6527.42|6527.42|0
1670500500000|2022-12-08 11:55:00|6527.05|6527.05|6525.23|6525.23|6527.05|6527.05|6524.47|6524.47|0
1670500800000|2022-12-08 12:00:00|6525.31|6525.31|6521.28|6521.28|6525.31|6525.31|6517.48|6517.48|0
1670501100000|2022-12-08 12:05:00|6520.68|6520.68|6514.78|6514.78|6520.68|6520.68|6514.45|6514.45|0
1670501400000|2022-12-08 12:10:00|6514.59|6514.59|6510.2|6510.2|6514.59|6514.59|6510.2|6510.2|0
1670501700000|2022-12-08 12:15:00|6510.39|6510.39|6522.98|6522.98|6523.45|6523.45|6510.26|6510.26|0
1670502000000|2022-12-08 12:20:00|6523.22|6523.22|6526.85|6526.85|6529.88|6529.88|6523.19|6523.19|0
1670502300000|2022-12-08 12:25:00|6526.78|6526.78|6526.4|6526.4|6526.78|6526.78|6522.9|6522.9|0
1670502600000|2022-12-08 12:30:00|6526.09|6526.09|6523.67|6523.67|6526.09|6526.09|6523.67|6523.67|0
1670502900000|2022-12-08 12:35:00|6523.57|6523.57|6524.94|6524.94|6525.4|6525.4|6521.19|6521.19|0
1670503200000|2022-12-08 12:40:00|6525.12|6525.12|6529.58|6529.58|6532.28|6532.28|6525.12|6525.12|0
1670503500000|2022-12-08 12:45:00|6529.49|6529.49|6523.51|6523.51|6529.49|6529.49|6522.76|6522.76|0
1670503800000|2022-12-08 12:50:00|6523.13|6523.13|6522.78|6522.78|6525.08|6525.08|6521.84|6521.84|0
1670504100000|2022-12-08 12:55:00|6522.85|6522.85|6528.21|6528.21|6528.21|6528.21|6522.85|6522.85|0
1670504400000|2022-12-08 13:00:00|6528.16|6528.16|6531.92|6531.92|6532.22|6532.22|6528.13|6528.13|0
1670504700000|2022-12-08 13:05:00|6532.22|6532.22|6533.57|6533.57|6534.74|6534.74|6532.17|6532.17|0
1670505000000|2022-12-08 13:10:00|6533.29|6533.29|6531.7|6531.7|6534.06|6534.06|6530.76|6530.76|0
1670505300000|2022-12-08 13:15:00|6531.64|6531.64|6527.5|6527.5|6531.97|6531.97|6527.39|6527.39|0
1670505600000|2022-12-08 13:20:00|6527.71|6527.71|6523.63|6523.63|6527.71|6527.71|6521.58|6521.58|0
1670505900000|2022-12-08 13:25:00|6523.54|6523.54|6529.48|6529.48|6529.92|6529.92|6523.44|6523.44|0
1670506200000|2022-12-08 13:30:00|6529.4|6529.4|6534.32|6534.32|6537.76|6537.76|6529.32|6529.32|0
1670506500000|2022-12-08 13:35:00|6534.44|6534.44|6544.2|6544.2|6546.4|6546.4|6534.22|6534.22|0
1670506800000|2022-12-08 13:40:00|6544.17|6544.17|6539.59|6539.59|6544.17|6544.17|6538.1|6538.1|0
1670507100000|2022-12-08 13:45:00|6539.67|6539.67|6541.06|6541.06|6542.8|6542.8|6538.11|6538.11|0
1670507400000|2022-12-08 13:50:00|6540.9|6540.9|6535.98|6535.98|6540.9|6540.9|6535.63|6535.63|0
1670507700000|2022-12-08 13:55:00|6536.07|6536.07|6539.13|6539.13|6539.13|6539.13|6535.07|6535.07|0
1670508000000|2022-12-08 14:00:00|6539.73|6539.73|6536.49|6536.49|6540.02|6540.02|6534.63|6534.63|0
1670508300000|2022-12-08 14:05:00|6535.89|6535.89|6533.58|6533.58|6538.14|6538.14|6533.29|6533.29|0
1670508600000|2022-12-08 14:10:00|6533.69|6533.69|6528.84|6528.84|6534.07|6534.07|6528.28|6528.28|0
1670508900000|2022-12-08 14:15:00|6529.01|6529.01|6532.23|6532.23|6533.57|6533.57|6528.82|6528.82|0
1670509200000|2022-12-08 14:20:00|6531.85|6531.85|6537.15|6537.15|6537.64|6537.64|6531.16|6531.16|0
1670509500000|2022-12-08 14:25:00|6536.96|6536.96|6545.55|6545.55|6546.3|6546.3|6536.96|6536.96|0
1670509800000|2022-12-08 14:30:00|6545.36|6545.36|6540.35|6540.35|6552.61|6552.61|6540.24|6540.24|0
1670510100000|2022-12-08 14:35:00|6540.41|6540.41|6538.37|6538.37|6540.62|6540.62|6533.04|6533.04|0
1670510400000|2022-12-08 14:40:00|6538.56|6538.56|6543.65|6543.65|6544.61|6544.61|6538.56|6538.56|0
1670510700000|2022-12-08 14:45:00|6543.49|6543.49|6552.56|6552.56|6554.74|6554.74|6543.09|6543.09|0
1670511000000|2022-12-08 14:50:00|6552.86|6552.86|6554.81|6554.81|6564.93|6564.93|6552.86|6552.86|0
1670511300000|2022-12-08 14:55:00|6554.78|6554.78|6549.07|6549.07|6558.4|6558.4|6548.47|6548.47|0
1670511600000|2022-12-08 15:00:00|6549.97|6549.97|6549.64|6549.64|6553.37|6553.37|6545.24|6545.24|0
1670511900000|2022-12-08 15:05:00|6549.73|6549.73|6552.71|6552.71|6557.99|6557.99|6549.66|6549.66|0
1670512200000|2022-12-08 15:10:00|6552.48|6552.48|6551.6|6551.6|6552.52|6552.52|6547.98|6547.98|0
1670512500000|2022-12-08 15:15:00|6551.9|6551.9|6543.65|6543.65|6552.09|6552.09|6543.65|6543.65|0
1670512800000|2022-12-08 15:20:00|6543.7|6543.7|6547.29|6547.29|6550.17|6550.17|6543.7|6543.7|0
1670513100000|2022-12-08 15:25:00|6547.22|6547.22|6548.23|6548.23|6550.27|6550.27|6546.33|6546.33|0
1670513400000|2022-12-08 15:30:00|6548.06|6548.06|6544.99|6544.99|6548.29|6548.29|6538.89|6538.89|0
1670513700000|2022-12-08 15:35:00|6545.59|6545.59|6544|6544|6549.85|6549.85|6543.53|6543.53|0
1670514000000|2022-12-08 15:40:00|6543.62|6543.62|6540.33|6540.33|6544.24|6544.24|6538.94|6538.94|0
1670514300000|2022-12-08 15:45:00|6540.63|6540.63|6541.56|6541.56|6542.18|6542.18|6538.46|6538.46|0
1670514600000|2022-12-08 15:50:00|6541.89|6541.89|6541.06|6541.06|6542.87|6542.87|6539.13|6539.13|0
1670514900000|2022-12-08 15:55:00|6542.86|6542.86|6542.1|6542.1|6545.12|6545.12|6541.78|6541.78|0
1670515200000|2022-12-08 16:00:00|6541.91|6541.91|6529.16|6529.16|6542.18|6542.18|6529.16|6529.16|0
1670515500000|2022-12-08 16:05:00|6529.19|6529.19|6526.82|6526.82|6530.12|6530.12|6526.37|6526.37|0
1670515800000|2022-12-08 16:10:00|6526.76|6526.76|6532.3|6532.3|6533.38|6533.38|6526.5|6526.5|0
1670516100000|2022-12-08 16:15:00|6532.6|6532.6|6527.55|6527.55|6532.97|6532.97|6527|6527|0
1670516400000|2022-12-08 16:20:00|6527.36|6527.36|6526.51|6526.51|6529.93|6529.93|6526.24|6526.24|0
1670516700000|2022-12-08 16:25:00|6526.23|6526.23|6526.92|6526.92|6528.16|6528.16|6524.51|6524.51|0
1670573700000|2022-12-09 08:15:00|6590.02|6590.02|6591.86|6591.86|6597.03|6597.03|6588.84|6588.84|0
1670574000000|2022-12-09 08:20:00|6591.78|6591.78|6588.44|6588.44|6600.72|6600.72|6588.21|6588.21|0
1670574300000|2022-12-09 08:25:00|6588.65|6588.65|6574.94|6574.94|6588.88|6588.88|6573.81|6573.81|0
1670574600000|2022-12-09 08:30:00|6574.8|6574.8|6567.76|6567.76|6575.7|6575.7|6566.79|6566.79|0
1670574900000|2022-12-09 08:35:00|6566.56|6566.56|6571.31|6571.31|6571.5|6571.5|6566.19|6566.19|0
1670575200000|2022-12-09 08:40:00|6571.3|6571.3|6573.87|6573.87|6574.92|6574.92|6571.3|6571.3|0
1670575500000|2022-12-09 08:45:00|6572.97|6572.97|6565.12|6565.12|6573.17|6573.17|6564.98|6564.98|0
1670575800000|2022-12-09 08:50:00|6565.52|6565.52|6572.36|6572.36|6572.55|6572.55|6563.34|6563.34|0
1670576100000|2022-12-09 08:55:00|6572.28|6572.28|6571.93|6571.93|6574.9|6574.9|6570.54|6570.54|0
1670576400000|2022-12-09 09:00:00|6571.74|6571.74|6580.03|6580.03|6580.34|6580.34|6570.38|6570.38|0
1670576700000|2022-12-09 09:05:00|6579.65|6579.65|6580|6580|6582.66|6582.66|6576.93|6576.93|0
1670577000000|2022-12-09 09:10:00|6579.81|6579.81|6586.01|6586.01|6586.09|6586.09|6578.5|6578.5|0
1670577300000|2022-12-09 09:15:00|6585.11|6585.11|6582.33|6582.33|6585.11|6585.11|6580.57|6580.57|0
1670577600000|2022-12-09 09:20:00|6581.43|6581.43|6581|6581|6582.78|6582.78|6577.41|6577.41|0
1670577900000|2022-12-09 09:25:00|6580.82|6580.82|6569.29|6569.29|6580.82|6580.82|6569.2|6569.2|0
1670578200000|2022-12-09 09:30:00|6569.86|6569.86|6567.25|6567.25|6570.27|6570.27|6567.12|6567.12|0
1670578500000|2022-12-09 09:35:00|6567.55|6567.55|6572.98|6572.98|6573.86|6573.86|6566.35|6566.35|0
1670578800000|2022-12-09 09:40:00|6572.86|6572.86|6569.66|6569.66|6574.59|6574.59|6569.66|6569.66|0
1670579100000|2022-12-09 09:45:00|6568.76|6568.76|6572.47|6572.47|6573.32|6573.32|6567.44|6567.44|0
1670579400000|2022-12-09 09:50:00|6573.07|6573.07|6574.81|6574.81|6574.81|6574.81|6570.46|6570.46|0
1670579700000|2022-12-09 09:55:00|6574.73|6574.73|6579.71|6579.71|6581.8|6581.8|6574.73|6574.73|0
1670580000000|2022-12-09 10:00:00|6580.03|6580.03|6587.47|6587.47|6587.47|6587.47|6579.97|6579.97|0
1670580300000|2022-12-09 10:05:00|6587.63|6587.63|6603.31|6603.31|6603.31|6603.31|6586.82|6586.82|0
1670580600000|2022-12-09 10:10:00|6604.21|6604.21|6608.22|6608.22|6609.79|6609.79|6604.21|6604.21|0
1670580900000|2022-12-09 10:15:00|6608.3|6608.3|6610.54|6610.54|6610.91|6610.91|6607.65|6607.65|0
1670581200000|2022-12-09 10:20:00|6611.1|6611.1|6606.91|6606.91|6613.05|6613.05|6605.71|6605.71|0
1670581500000|2022-12-09 10:25:00|6607.02|6607.02|6604.95|6604.95|6607.95|6607.95|6604.59|6604.59|0
1670581800000|2022-12-09 10:30:00|6604.99|6604.99|6598.61|6598.61|6604.99|6604.99|6598.61|6598.61|0
1670582100000|2022-12-09 10:35:00|6597.71|6597.71|6603.96|6603.96|6603.96|6603.96|6597|6597|0
1670582400000|2022-12-09 10:40:00|6604.28|6604.28|6601.2|6601.2|6604.47|6604.47|6600.98|6600.98|0
1670582700000|2022-12-09 10:45:00|6601.39|6601.39|6598.59|6598.59|6602.2|6602.2|6597.07|6597.07|0
1670583000000|2022-12-09 10:50:00|6597.97|6597.97|6601.79|6601.79|6601.79|6601.79|6597.18|6597.18|0
1670583300000|2022-12-09 10:55:00|6601.81|6601.81|6602.79|6602.79|6606.96|6606.96|6601.75|6601.75|0
1670583600000|2022-12-09 11:00:00|6602.95|6602.95|6611.85|6611.85|6612.3|6612.3|6602.71|6602.71|0
1670583900000|2022-12-09 11:05:00|6612.75|6612.75|6606.44|6606.44|6612.95|6612.95|6604.43|6604.43|0
1670584200000|2022-12-09 11:10:00|6606.83|6606.83|6605.6|6605.6|6607.45|6607.45|6604.36|6604.36|0
1670584500000|2022-12-09 11:15:00|6605.58|6605.58|6602.28|6602.28|6606.28|6606.28|6601.45|6601.45|0
1670584800000|2022-12-09 11:20:00|6603.18|6603.18|6600.74|6600.74|6604.04|6604.04|6600.74|6600.74|0
1670585100000|2022-12-09 11:25:00|6600.95|6600.95|6601.06|6601.06|6603.54|6603.54|6600.74|6600.74|0
1670585400000|2022-12-09 11:30:00|6601.63|6601.63|6605.29|6605.29|6605.44|6605.44|6601.63|6601.63|0
1670585700000|2022-12-09 11:35:00|6605.21|6605.21|6596.66|6596.66|6605.21|6605.21|6596.13|6596.13|0
1670586000000|2022-12-09 11:40:00|6596.74|6596.74|6595.11|6595.11|6597.36|6597.36|6594.58|6594.58|0
1670586300000|2022-12-09 11:45:00|6594.72|6594.72|6590.08|6590.08|6594.72|6594.72|6588.99|6588.99|0
1670586600000|2022-12-09 11:50:00|6589.99|6589.99|6589.53|6589.53|6590.88|6590.88|6588.55|6588.55|0
1670586900000|2022-12-09 11:55:00|6589.38|6589.38|6584.85|6584.85|6589.38|6589.38|6582.43|6582.43|0
1670587200000|2022-12-09 12:00:00|6585.04|6585.04|6583.68|6583.68|6585.51|6585.51|6582|6582|0
1670587500000|2022-12-09 12:05:00|6583.75|6583.75|6583.71|6583.71|6584.62|6584.62|6582.9|6582.9|0
1670587800000|2022-12-09 12:10:00|6583.9|6583.9|6579.81|6579.81|6583.9|6583.9|6579.25|6579.25|0
1670588100000|2022-12-09 12:15:00|6579.65|6579.65|6579.67|6579.67|6580.61|6580.61|6576.3|6576.3|0
1670588400000|2022-12-09 12:20:00|6579.9|6579.9|6585.49|6585.49|6585.49|6585.49|6579.33|6579.33|0
1670588700000|2022-12-09 12:25:00|6585.19|6585.19|6587.83|6587.83|6587.91|6587.91|6584.85|6584.85|0
1670589000000|2022-12-09 12:30:00|6587.99|6587.99|6597.64|6597.64|6598.59|6598.59|6587.99|6587.99|0
1670589300000|2022-12-09 12:35:00|6597.56|6597.56|6598.44|6598.44|6600.12|6600.12|6597.5|6597.5|0
1670589600000|2022-12-09 12:40:00|6598.68|6598.68|6602.22|6602.22|6602.94|6602.94|6597.79|6597.79|0
1670589900000|2022-12-09 12:45:00|6602.46|6602.46|6612.41|6612.41|6614.26|6614.26|6602.46|6602.46|0
1670590200000|2022-12-09 12:50:00|6612.1|6612.1|6612.07|6612.07|6616.47|6616.47|6611.75|6611.75|0
1670590500000|2022-12-09 12:55:00|6611.88|6611.88|6619.57|6619.57|6620.02|6620.02|6610.59|6610.59|0
1670590800000|2022-12-09 13:00:00|6619.38|6619.38|6621.12|6621.12|6621.54|6621.54|6617.93|6617.93|0
1670591100000|2022-12-09 13:05:00|6620.93|6620.93|6621.48|6621.48|6623.31|6623.31|6620.27|6620.27|0
1670591400000|2022-12-09 13:10:00|6621.45|6621.45|6622.51|6622.51|6622.81|6622.81|6619.26|6619.26|0
1670591700000|2022-12-09 13:15:00|6622.38|6622.38|6620.03|6620.03|6622.38|6622.38|6619.83|6619.83|0
1670592000000|2022-12-09 13:20:00|6620.19|6620.19|6622.52|6622.52|6622.52|6622.52|6619.99|6619.99|0
1670592300000|2022-12-09 13:25:00|6622.59|6622.59|6621.23|6621.23|6623|6623|6619.67|6619.67|0
1670592600000|2022-12-09 13:30:00|6622.45|6622.45|6621.37|6621.37|6625.45|6625.45|6552.23|6552.23|0
1670592900000|2022-12-09 13:35:00|6621.34|6621.34|6609.58|6609.58|6621.34|6621.34|6604.17|6604.17|0
1670593200000|2022-12-09 13:40:00|6609.48|6609.48|6599.64|6599.64|6613.74|6613.74|6598.99|6598.99|0
1670593500000|2022-12-09 13:45:00|6599.54|6599.54|6597.73|6597.73|6601.85|6601.85|6595.36|6595.36|0
1670593800000|2022-12-09 13:50:00|6597.67|6597.67|6596.79|6596.79|6602.94|6602.94|6594.49|6594.49|0
1670594100000|2022-12-09 13:55:00|6596.4|6596.4|6592.85|6592.85|6596.93|6596.93|6592.85|6592.85|0
1670594400000|2022-12-09 14:00:00|6593.04|6593.04|6582.08|6582.08|6595.54|6595.54|6582.08|6582.08|0
1670594700000|2022-12-09 14:05:00|6582.37|6582.37|6586.62|6586.62|6589.19|6589.19|6582.37|6582.37|0
1670595000000|2022-12-09 14:10:00|6585.72|6585.72|6580.76|6580.76|6586.11|6586.11|6580|6580|0
1670595300000|2022-12-09 14:15:00|6580.84|6580.84|6590.66|6590.66|6590.66|6590.66|6580.07|6580.07|0
1670595600000|2022-12-09 14:20:00|6590.87|6590.87|6590.18|6590.18|6591.99|6591.99|6588.37|6588.37|0
1670595900000|2022-12-09 14:25:00|6590.37|6590.37|6599.72|6599.72|6599.72|6599.72|6590.27|6590.27|0
1670596200000|2022-12-09 14:30:00|6599.53|6599.53|6600.82|6600.82|6601.82|6601.82|6581.59|6581.59|0
1670596500000|2022-12-09 14:35:00|6599.15|6599.15|6608.31|6608.31|6614.09|6614.09|6598.7|6598.7|0
1670596800000|2022-12-09 14:40:00|6608.5|6608.5|6612.87|6612.87|6612.87|6612.87|6605.96|6605.96|0
1670597100000|2022-12-09 14:45:00|6612.84|6612.84|6609.93|6609.93|6614.45|6614.45|6609.03|6609.03|0
1670597400000|2022-12-09 14:50:00|6609.75|6609.75|6601.01|6601.01|6609.75|6609.75|6599.71|6599.71|0
1670597700000|2022-12-09 14:55:00|6600.94|6600.94|6600.64|6600.64|6604.2|6604.2|6598.98|6598.98|0
1670598000000|2022-12-09 15:00:00|6601.11|6601.11|6605.79|6605.79|6609.3|6609.3|6596.53|6596.53|0
1670598300000|2022-12-09 15:05:00|6605.98|6605.98|6601.16|6601.16|6610.19|6610.19|6598.17|6598.17|0
1670598600000|2022-12-09 15:10:00|6601.03|6601.03|6607.04|6607.04|6607.04|6607.04|6599.86|6599.86|0
1670598900000|2022-12-09 15:15:00|6607.42|6607.42|6613.09|6613.09|6613.83|6613.83|6607.23|6607.23|0
1670599200000|2022-12-09 15:20:00|6613.33|6613.33|6610.88|6610.88|6619.52|6619.52|6610.79|6610.79|0
1670599500000|2022-12-09 15:25:00|6611.16|6611.16|6620.1|6620.1|6620.14|6620.14|6607.8|6607.8|0
1670599800000|2022-12-09 15:30:00|6620.14|6620.14|6625.41|6625.41|6629.6|6629.6|6620|6620|0
1670600100000|2022-12-09 15:35:00|6625.29|6625.29|6624.8|6624.8|6627.67|6627.67|6621.05|6621.05|0
1670600400000|2022-12-09 15:40:00|6624.6|6624.6|6628.23|6628.23|6628.23|6628.23|6623.77|6623.77|0
1670600700000|2022-12-09 15:45:00|6628.2|6628.2|6620.27|6620.27|6628.24|6628.24|6620.2|6620.2|0
1670601000000|2022-12-09 15:50:00|6619.67|6619.67|6625.3|6625.3|6627.53|6627.53|6619.23|6619.23|0
1670601300000|2022-12-09 15:55:00|6624.22|6624.22|6622.38|6622.38|6625.98|6625.98|6621.9|6621.9|0
1670601600000|2022-12-09 16:00:00|6622.06|6622.06|6625.82|6625.82|6628.23|6628.23|6621.99|6621.99|0
1670601900000|2022-12-09 16:05:00|6626.01|6626.01|6617.67|6617.67|6627.07|6627.07|6617.67|6617.67|0
1670602200000|2022-12-09 16:10:00|6617.75|6617.75|6611.49|6611.49|6617.75|6617.75|6608.66|6608.66|0
1670602500000|2022-12-09 16:15:00|6611.41|6611.41|6607.95|6607.95|6614.86|6614.86|6607.95|6607.95|0
1670602800000|2022-12-09 16:20:00|6607.84|6607.84|6605.8|6605.8|6608.18|6608.18|6602.92|6602.92|0
1670603100000|2022-12-09 16:25:00|6605.42|6605.42|6610.49|6610.49|6614.05|6614.05|6603.67|6603.67|0
1670832900000|2022-12-12 08:15:00|6584.09|6584.09|6573.65|6573.65|6585.79|6585.79|6573.65|6573.65|0
1670833200000|2022-12-12 08:20:00|6573.81|6573.81|6568.18|6568.18|6573.81|6573.81|6563.8|6563.8|0
1670833500000|2022-12-12 08:25:00|6568.37|6568.37|6564.71|6564.71|6570.17|6570.17|6564.71|6564.71|0
1670833800000|2022-12-12 08:30:00|6564.43|6564.43|6565.41|6565.41|6565.97|6565.97|6554.72|6554.72|0
1670834100000|2022-12-12 08:35:00|6566.31|6566.31|6576.47|6576.47|6576.47|6576.47|6566.31|6566.31|0
1670834400000|2022-12-12 08:40:00|6577.37|6577.37|6572.09|6572.09|6577.65|6577.65|6572.09|6572.09|0
1670834700000|2022-12-12 08:45:00|6572.25|6572.25|6566.97|6566.97|6573.64|6573.64|6566.93|6566.93|0
1670835000000|2022-12-12 08:50:00|6567.28|6567.28|6565.38|6565.38|6567.28|6567.28|6563.24|6563.24|0
1670835300000|2022-12-12 08:55:00|6564.78|6564.78|6559.72|6559.72|6564.78|6564.78|6557.1|6557.1|0
1670835600000|2022-12-12 09:00:00|6559.69|6559.69|6558.93|6558.93|6561|6561|6555.56|6555.56|0
1670835900000|2022-12-12 09:05:00|6558.9|6558.9|6558.38|6558.38|6559.26|6559.26|6553.12|6553.12|0
1670836200000|2022-12-12 09:10:00|6558.5|6558.5|6560.7|6560.7|6565.14|6565.14|6558.5|6558.5|0
1670836500000|2022-12-12 09:15:00|6560.73|6560.73|6571.51|6571.51|6571.51|6571.51|6560.34|6560.34|0
1670836800000|2022-12-12 09:20:00|6571.89|6571.89|6570.98|6570.98|6573.3|6573.3|6570.46|6570.46|0
1670837100000|2022-12-12 09:25:00|6571.87|6571.87|6565.72|6565.72|6571.93|6571.93|6565.72|6565.72|0
1670837400000|2022-12-12 09:30:00|6565.64|6565.64|6562.8|6562.8|6566.55|6566.55|6561.79|6561.79|0
1670837700000|2022-12-12 09:35:00|6564.23|6564.23|6564.64|6564.64|6569.23|6569.23|6564.23|6564.23|0
1670838000000|2022-12-12 09:40:00|6564.45|6564.45|6566.78|6566.78|6566.78|6566.78|6560.06|6560.06|0
1670838300000|2022-12-12 09:45:00|6566.86|6566.86|6565.92|6565.92|6574.4|6574.4|6565.92|6565.92|0
1670838600000|2022-12-12 09:50:00|6566.3|6566.3|6556.89|6556.89|6566.37|6566.37|6556.73|6556.73|0
1670838900000|2022-12-12 09:55:00|6556.97|6556.97|6560.67|6560.67|6561.89|6561.89|6556.97|6556.97|0
1670839200000|2022-12-12 10:00:00|6560.46|6560.46|6562.62|6562.62|6564.51|6564.51|6560.2|6560.2|0
1670839500000|2022-12-12 10:05:00|6562.24|6562.24|6564.33|6564.33|6564.56|6564.56|6559.92|6559.92|0
1670839800000|2022-12-12 10:10:00|6564.03|6564.03|6567.11|6567.11|6567.41|6567.41|6563.42|6563.42|0
1670840100000|2022-12-12 10:15:00|6568.01|6568.01|6570.26|6570.26|6575.69|6575.69|6567.51|6567.51|0
1670840400000|2022-12-12 10:20:00|6570.45|6570.45|6568.85|6568.85|6570.46|6570.46|6568.11|6568.11|0
1670840700000|2022-12-12 10:25:00|6568.82|6568.82|6574|6574|6574.15|6574.15|6568.41|6568.41|0
1670841000000|2022-12-12 10:30:00|6574.06|6574.06|6572.49|6572.49|6575.46|6575.46|6571.59|6571.59|0
1670841300000|2022-12-12 10:35:00|6572.11|6572.11|6572.38|6572.38|6574.12|6574.12|6571.73|6571.73|0
1670841600000|2022-12-12 10:40:00|6572.3|6572.3|6569.16|6569.16|6573.41|6573.41|6569.16|6569.16|0
1670841900000|2022-12-12 10:45:00|6570.06|6570.06|6570.67|6570.67|6570.99|6570.99|6570.06|6570.06|0
1670842200000|2022-12-12 10:50:00|6570.73|6570.73|6577.7|6577.7|6577.7|6577.7|6570.73|6570.73|0
1670842500000|2022-12-12 10:55:00|6577.86|6577.86|6579.79|6579.79|6581.01|6581.01|6573.79|6573.79|0
1670842800000|2022-12-12 11:00:00|6579.61|6579.61|6583.55|6583.55|6583.55|6583.55|6576.47|6576.47|0
1670843100000|2022-12-12 11:05:00|6583.7|6583.7|6592.62|6592.62|6592.62|6592.62|6583.24|6583.24|0
1670843400000|2022-12-12 11:10:00|6592.65|6592.65|6592.71|6592.71|6596.59|6596.59|6592.46|6592.46|0
1670843700000|2022-12-12 11:15:00|6592.87|6592.87|6586.92|6586.92|6594.4|6594.4|6586.83|6586.83|0
1670844000000|2022-12-12 11:20:00|6587.05|6587.05|6582.21|6582.21|6588.26|6588.26|6580.89|6580.89|0
1670844300000|2022-12-12 11:25:00|6581.79|6581.79|6584.25|6584.25|6587.67|6587.67|6581.41|6581.41|0
1670844600000|2022-12-12 11:30:00|6584.31|6584.31|6584.71|6584.71|6585.65|6585.65|6583.86|6583.86|0
1670844900000|2022-12-12 11:35:00|6584.68|6584.68|6586.59|6586.59|6586.59|6586.59|6583.53|6583.53|0
1670845200000|2022-12-12 11:40:00|6586.28|6586.28|6580.98|6580.98|6591.08|6591.08|6580.82|6580.82|0
1670845500000|2022-12-12 11:45:00|6581.05|6581.05|6578.36|6578.36|6581.27|6581.27|6576.52|6576.52|0
1670845800000|2022-12-12 11:50:00|6578.23|6578.23|6578.87|6578.87|6579.47|6579.47|6577.22|6577.22|0
1670846100000|2022-12-12 11:55:00|6579.03|6579.03|6582.59|6582.59|6582.59|6582.59|6577.62|6577.62|0
1670846400000|2022-12-12 12:00:00|6582.87|6582.87|6584|6584|6586.98|6586.98|6582.64|6582.64|0
1670846700000|2022-12-12 12:05:00|6583.8|6583.8|6584.58|6584.58|6584.58|6584.58|6580.97|6580.97|0
1670847000000|2022-12-12 12:10:00|6584.28|6584.28|6588.6|6588.6|6589.6|6589.6|6584.2|6584.2|0
1670847300000|2022-12-12 12:15:00|6588.23|6588.23|6581.15|6581.15|6588.23|6588.23|6579.43|6579.43|0
1670847600000|2022-12-12 12:20:00|6581.09|6581.09|6580.59|6580.59|6581.09|6581.09|6578.47|6578.47|0
1670847900000|2022-12-12 12:25:00|6580.52|6580.52|6579.84|6579.84|6580.96|6580.96|6579.5|6579.5|0
1670848200000|2022-12-12 12:30:00|6579.79|6579.79|6581.65|6581.65|6581.65|6581.65|6579.3|6579.3|0
1670848500000|2022-12-12 12:35:00|6581.73|6581.73|6582.94|6582.94|6582.94|6582.94|6579.66|6579.66|0
1670848800000|2022-12-12 12:40:00|6582.73|6582.73|6578.67|6578.67|6582.73|6582.73|6577.52|6577.52|0
1670849100000|2022-12-12 12:45:00|6578.74|6578.74|6577.93|6577.93|6578.75|6578.75|6575.59|6575.59|0
1670849400000|2022-12-12 12:50:00|6578.16|6578.16|6581.96|6581.96|6581.96|6581.96|6578.16|6578.16|0
1670849700000|2022-12-12 12:55:00|6581.77|6581.77|6579.05|6579.05|6581.77|6581.77|6577.67|6577.67|0
1670850000000|2022-12-12 13:00:00|6579.24|6579.24|6580.66|6580.66|6583.92|6583.92|6579.24|6579.24|0
1670850300000|2022-12-12 13:05:00|6580.65|6580.65|6579.02|6579.02|6582.65|6582.65|6579.02|6579.02|0
1670850600000|2022-12-12 13:10:00|6579.11|6579.11|6583.8|6583.8|6584.1|6584.1|6578.62|6578.62|0
1670850900000|2022-12-12 13:15:00|6583.85|6583.85|6587.23|6587.23|6587.23|6587.23|6578.58|6578.58|0
1670851200000|2022-12-12 13:20:00|6587.43|6587.43|6585.22|6585.22|6587.92|6587.92|6584.82|6584.82|0
1670851500000|2022-12-12 13:25:00|6585.52|6585.52|6585.87|6585.87|6588.06|6588.06|6585.22|6585.22|0
1670851800000|2022-12-12 13:30:00|6585.61|6585.61|6581.48|6581.48|6585.67|6585.67|6580.66|6580.66|0
1670852100000|2022-12-12 13:35:00|6581.95|6581.95|6577.27|6577.27|6583.09|6583.09|6577.27|6577.27|0
1670852400000|2022-12-12 13:40:00|6577.34|6577.34|6570.51|6570.51|6577.34|6577.34|6570.51|6570.51|0
1670852700000|2022-12-12 13:45:00|6569.32|6569.32|6572.62|6572.62|6572.62|6572.62|6569.32|6569.32|0
1670853000000|2022-12-12 13:50:00|6572.83|6572.83|6569.77|6569.77|6581.06|6581.06|6569.58|6569.58|0
1670853300000|2022-12-12 13:55:00|6568.87|6568.87|6576.67|6576.67|6576.67|6576.67|6567.46|6567.46|0
1670853600000|2022-12-12 14:00:00|6576.69|6576.69|6576.37|6576.37|6577.61|6577.61|6575.36|6575.36|0
1670853900000|2022-12-12 14:05:00|6576.07|6576.07|6576.27|6576.27|6576.61|6576.61|6575.54|6575.54|0
1670854200000|2022-12-12 14:10:00|6576.48|6576.48|6576.35|6576.35|6577.24|6577.24|6574.23|6574.23|0
1670854500000|2022-12-12 14:15:00|6576.73|6576.73|6572.5|6572.5|6576.73|6576.73|6572.5|6572.5|0
1670854800000|2022-12-12 14:20:00|6572.2|6572.2|6569.69|6569.69|6572.42|6572.42|6567.48|6567.48|0
1670855100000|2022-12-12 14:25:00|6569.99|6569.99|6567.2|6567.2|6571.67|6571.67|6566.59|6566.59|0
1670855400000|2022-12-12 14:30:00|6566.3|6566.3|6566.41|6566.41|6570.6|6570.6|6563.92|6563.92|0
1670855700000|2022-12-12 14:35:00|6566.19|6566.19|6560.18|6560.18|6566.32|6566.32|6559.31|6559.31|0
1670856000000|2022-12-12 14:40:00|6560.21|6560.21|6567.33|6567.33|6569.47|6569.47|6559.22|6559.22|0
1670856300000|2022-12-12 14:45:00|6567.55|6567.55|6573.81|6573.81|6573.89|6573.89|6564.2|6564.2|0
1670856600000|2022-12-12 14:50:00|6574.05|6574.05|6570.99|6570.99|6574.33|6574.33|6568.76|6568.76|0
1670856900000|2022-12-12 14:55:00|6570.87|6570.87|6573.65|6573.65|6575.43|6575.43|6570.85|6570.85|0
1670857200000|2022-12-12 15:00:00|6573.57|6573.57|6569.94|6569.94|6573.57|6573.57|6568.74|6568.74|0
1670857500000|2022-12-12 15:05:00|6570.17|6570.17|6567.73|6567.73|6574.12|6574.12|6566.32|6566.32|0
1670857800000|2022-12-12 15:10:00|6567.76|6567.76|6564|6564|6572.31|6572.31|6564|6564|0
1670858100000|2022-12-12 15:15:00|6564.19|6564.19|6559.35|6559.35|6564.19|6564.19|6559.15|6559.15|0
1670858400000|2022-12-12 15:20:00|6559.41|6559.41|6566.63|6566.63|6569.73|6569.73|6558.15|6558.15|0
1670858700000|2022-12-12 15:25:00|6566.73|6566.73|6564.82|6564.82|6567.18|6567.18|6558.89|6558.89|0
1670859000000|2022-12-12 15:30:00|6564.63|6564.63|6568.24|6568.24|6568.24|6568.24|6562.22|6562.22|0
1670859300000|2022-12-12 15:35:00|6568.37|6568.37|6569.9|6569.9|6574.07|6574.07|6568.37|6568.37|0
1670859600000|2022-12-12 15:40:00|6570.32|6570.32|6568.92|6568.92|6570.52|6570.52|6566.79|6566.79|0
1670859900000|2022-12-12 15:45:00|6568.74|6568.74|6566.36|6566.36|6569.54|6569.54|6565.67|6565.67|0
1670860200000|2022-12-12 15:50:00|6565.95|6565.95|6574.1|6574.1|6575.81|6575.81|6564.49|6564.49|0
1670860500000|2022-12-12 15:55:00|6574.47|6574.47|6583.07|6583.07|6584.76|6584.76|6573.9|6573.9|0
1670860800000|2022-12-12 16:00:00|6583.2|6583.2|6580|6580|6583.92|6583.92|6577.79|6577.79|0
1670861100000|2022-12-12 16:05:00|6579.84|6579.84|6592.19|6592.19|6593.13|6593.13|6579.84|6579.84|0
1670861400000|2022-12-12 16:10:00|6592.45|6592.45|6586.94|6586.94|6592.45|6592.45|6586.94|6586.94|0
1670861700000|2022-12-12 16:15:00|6586.79|6586.79|6589.06|6589.06|6589.06|6589.06|6585.13|6585.13|0
1670862000000|2022-12-12 16:20:00|6588.16|6588.16|6593.21|6593.21|6593.21|6593.21|6587.26|6587.26|0
1670862300000|2022-12-12 16:25:00|6593.09|6593.09|6585.68|6585.68|6593.23|6593.23|6583.71|6583.71|0
1670919300000|2022-12-13 08:15:00|6599.12|6599.12|6597.86|6597.86|6600.75|6600.75|6596.05|6596.05|0
1670919600000|2022-12-13 08:20:00|6598.31|6598.31|6590.38|6590.38|6598.95|6598.95|6589.84|6589.84|0
1670919900000|2022-12-13 08:25:00|6590.4|6590.4|6597.86|6597.86|6597.99|6597.99|6587.41|6587.41|0
1670920200000|2022-12-13 08:30:00|6598.08|6598.08|6604.71|6604.71|6605.31|6605.31|6597.77|6597.77|0
1670920500000|2022-12-13 08:35:00|6604.99|6604.99|6602.08|6602.08|6605.07|6605.07|6597.83|6597.83|0
1670920800000|2022-12-13 08:40:00|6602.31|6602.31|6605.02|6605.02|6607.24|6607.24|6602.24|6602.24|0
1670921100000|2022-12-13 08:45:00|6605.25|6605.25|6608.95|6608.95|6610.56|6610.56|6600.31|6600.31|0
1670921400000|2022-12-13 08:50:00|6608.48|6608.48|6605.38|6605.38|6608.48|6608.48|6604.48|6604.48|0
1670921700000|2022-12-13 08:55:00|6604.7|6604.7|6619.34|6619.34|6619.96|6619.96|6597.21|6597.21|0
1670922000000|2022-12-13 09:00:00|6619.42|6619.42|6635.89|6635.89|6645.51|6645.51|6619.42|6619.42|0
1670922300000|2022-12-13 09:05:00|6636.5|6636.5|6648.41|6648.41|6649.6|6649.6|6636.5|6636.5|0
1670922600000|2022-12-13 09:10:00|6648|6648|6652.03|6652.03|6655.02|6655.02|6647.44|6647.44|0
1670922900000|2022-12-13 09:15:00|6652.49|6652.49|6657.33|6657.33|6658.5|6658.5|6649.86|6649.86|0
1670923200000|2022-12-13 09:20:00|6655.54|6655.54|6643.68|6643.68|6656.27|6656.27|6643.68|6643.68|0
1670923500000|2022-12-13 09:25:00|6643.31|6643.31|6641.61|6641.61|6646.79|6646.79|6641.58|6641.58|0
1670923800000|2022-12-13 09:30:00|6641.08|6641.08|6649.95|6649.95|6651.08|6651.08|6637.82|6637.82|0
1670924100000|2022-12-13 09:35:00|6650.33|6650.33|6648.36|6648.36|6652.98|6652.98|6645.08|6645.08|0
1670924400000|2022-12-13 09:40:00|6650.16|6650.16|6634.46|6634.46|6650.47|6650.47|6634.12|6634.12|0
1670924700000|2022-12-13 09:45:00|6635.36|6635.36|6619.08|6619.08|6635.36|6635.36|6616.7|6616.7|0
1670925000000|2022-12-13 09:50:00|6618.7|6618.7|6617.23|6617.23|6621.45|6621.45|6616.39|6616.39|0
1670925300000|2022-12-13 09:55:00|6617.53|6617.53|6617.54|6617.54|6618.28|6618.28|6615.14|6615.14|0
1670925600000|2022-12-13 10:00:00|6617.73|6617.73|6616.88|6616.88|6619.46|6619.46|6612.98|6612.98|0
1670925900000|2022-12-13 10:05:00|6617.07|6617.07|6619.61|6619.61|6620.51|6620.51|6615.07|6615.07|0
1670926200000|2022-12-13 10:10:00|6620.22|6620.22|6618.12|6618.12|6620.22|6620.22|6615.19|6615.19|0
1670926500000|2022-12-13 10:15:00|6617.99|6617.99|6620.04|6620.04|6620.99|6620.99|6617.1|6617.1|0
1670926800000|2022-12-13 10:20:00|6619.86|6619.86|6626.49|6626.49|6627.97|6627.97|6619.25|6619.25|0
1670927100000|2022-12-13 10:25:00|6625.59|6625.59|6632.34|6632.34|6634.13|6634.13|6625.56|6625.56|0
1670927400000|2022-12-13 10:30:00|6632.04|6632.04|6640.28|6640.28|6640.88|6640.88|6631.92|6631.92|0
1670927700000|2022-12-13 10:35:00|6640.49|6640.49|6639.16|6639.16|6643.27|6643.27|6638.24|6638.24|0
1670928000000|2022-12-13 10:40:00|6639.62|6639.62|6633.53|6633.53|6640.92|6640.92|6633.27|6633.27|0
1670928300000|2022-12-13 10:45:00|6632.69|6632.69|6632.55|6632.55|6633.93|6633.93|6629.96|6629.96|0
1670928600000|2022-12-13 10:50:00|6633.01|6633.01|6637.67|6637.67|6638.25|6638.25|6632.54|6632.54|0
1670928900000|2022-12-13 10:55:00|6637.83|6637.83|6637.54|6637.54|6638.47|6638.47|6635.09|6635.09|0
1670929200000|2022-12-13 11:00:00|6638.44|6638.44|6645.32|6645.32|6645.74|6645.74|6638.44|6638.44|0
1670929500000|2022-12-13 11:05:00|6645.19|6645.19|6654.76|6654.76|6654.97|6654.97|6645.19|6645.19|0
1670929800000|2022-12-13 11:10:00|6655|6655|6660.74|6660.74|6665.8|6665.8|6654.4|6654.4|0
1670930100000|2022-12-13 11:15:00|6660.96|6660.96|6661.8|6661.8|6665|6665|6659.58|6659.58|0
1670930400000|2022-12-13 11:20:00|6661.96|6661.96|6667.42|6667.42|6667.51|6667.51|6661.96|6661.96|0
1670930700000|2022-12-13 11:25:00|6667.35|6667.35|6664.11|6664.11|6667.35|6667.35|6662.98|6662.98|0
1670931000000|2022-12-13 11:30:00|6664.15|6664.15|6661.64|6661.64|6664.41|6664.41|6660.85|6660.85|0
1670931300000|2022-12-13 11:35:00|6661.82|6661.82|6665.79|6665.79|6668.85|6668.85|6661.64|6661.64|0
1670931600000|2022-12-13 11:40:00|6665.98|6665.98|6663.7|6663.7|6666.47|6666.47|6663.67|6663.67|0
1670931900000|2022-12-13 11:45:00|6663.63|6663.63|6671.65|6671.65|6671.83|6671.83|6663.18|6663.18|0
1670932200000|2022-12-13 11:50:00|6670.75|6670.75|6668.64|6668.64|6674.43|6674.43|6668.53|6668.53|0
1670932500000|2022-12-13 11:55:00|6667.74|6667.74|6670.23|6670.23|6671.61|6671.61|6666.19|6666.19|0
1670932800000|2022-12-13 12:00:00|6669.85|6669.85|6669.65|6669.65|6670.66|6670.66|6667.55|6667.55|0
1670933100000|2022-12-13 12:05:00|6669.7|6669.7|6668.45|6668.45|6669.7|6669.7|6667.88|6667.88|0
1670933400000|2022-12-13 12:10:00|6668.15|6668.15|6665.74|6665.74|6668.15|6668.15|6665.74|6665.74|0
1670933700000|2022-12-13 12:15:00|6665.56|6665.56|6661.23|6661.23|6665.56|6665.56|6661.23|6661.23|0
1670934000000|2022-12-13 12:20:00|6660.91|6660.91|6659.85|6659.85|6663.02|6663.02|6659.56|6659.56|0
1670934300000|2022-12-13 12:25:00|6659.94|6659.94|6661.62|6661.62|6661.81|6661.81|6658.52|6658.52|0
1670934600000|2022-12-13 12:30:00|6660.72|6660.72|6662.25|6662.25|6663.77|6663.77|6660.22|6660.22|0
1670934900000|2022-12-13 12:35:00|6662.06|6662.06|6661.01|6661.01|6662.84|6662.84|6659.03|6659.03|0
1670935200000|2022-12-13 12:40:00|6660.86|6660.86|6660.87|6660.87|6662.39|6662.39|6659.77|6659.77|0
1670935500000|2022-12-13 12:45:00|6660.96|6660.96|6656.25|6656.25|6661.73|6661.73|6655.83|6655.83|0
1670935800000|2022-12-13 12:50:00|6656.09|6656.09|6648|6648|6656.09|6656.09|6647.02|6647.02|0
1670936100000|2022-12-13 12:55:00|6647.73|6647.73|6654.08|6654.08|6654.45|6654.45|6647.1|6647.1|0
1670936400000|2022-12-13 13:00:00|6654.01|6654.01|6648.14|6648.14|6654.12|6654.12|6647.2|6647.2|0
1670936700000|2022-12-13 13:05:00|6648.24|6648.24|6646|6646|6648.42|6648.42|6644.88|6644.88|0
1670937000000|2022-12-13 13:10:00|6645.25|6645.25|6638.38|6638.38|6646.9|6646.9|6637.94|6637.94|0
1670937300000|2022-12-13 13:15:00|6638.32|6638.32|6637.61|6637.61|6639.04|6639.04|6635.7|6635.7|0
1670937600000|2022-12-13 13:20:00|6639.4|6639.4|6637.85|6637.85|6639.69|6639.69|6635.24|6635.24|0
1670937900000|2022-12-13 13:25:00|6637.32|6637.32|6631.29|6631.29|6648.84|6648.84|6627.82|6627.82|0
1670938200000|2022-12-13 13:30:00|6632.01|6632.01|6683.86|6683.86|6749.91|6749.91|6632.01|6632.01|0
1670938500000|2022-12-13 13:35:00|6683.84|6683.84|6700.87|6700.87|6701.88|6701.88|6678.97|6678.97|0
1670938800000|2022-12-13 13:40:00|6700.79|6700.79|6702.56|6702.56|6709.66|6709.66|6700.01|6700.01|0
1670939100000|2022-12-13 13:45:00|6702.63|6702.63|6725.65|6725.65|6725.66|6725.66|6698.81|6698.81|0
1670939400000|2022-12-13 13:50:00|6725.72|6725.72|6719.19|6719.19|6736.8|6736.8|6714.98|6714.98|0
1670939700000|2022-12-13 13:55:00|6716.49|6716.49|6723.09|6723.09|6724.56|6724.56|6715.86|6715.86|0
1670940000000|2022-12-13 14:00:00|6723.17|6723.17|6728.19|6728.19|6728.99|6728.99|6715.2|6715.2|0
1670940300000|2022-12-13 14:05:00|6728.49|6728.49|6732.04|6732.04|6736.53|6736.53|6727.78|6727.78|0
1670940600000|2022-12-13 14:10:00|6732.23|6732.23|6740.82|6740.82|6741.76|6741.76|6732.23|6732.23|0
1670940900000|2022-12-13 14:15:00|6740.51|6740.51|6737.86|6737.86|6740.51|6740.51|6733.21|6733.21|0
1670941200000|2022-12-13 14:20:00|6738.16|6738.16|6742.61|6742.61|6746.33|6746.33|6738|6738|0
1670941500000|2022-12-13 14:25:00|6742.64|6742.64|6743.26|6743.26|6754.88|6754.88|6742.08|6742.08|0
1670941800000|2022-12-13 14:30:00|6745.12|6745.12|6752|6752|6752.61|6752.61|6739.03|6739.03|0
1670942100000|2022-12-13 14:35:00|6752.25|6752.25|6741.93|6741.93|6752.43|6752.43|6735.59|6735.59|0
1670942400000|2022-12-13 14:40:00|6742.83|6742.83|6749.73|6749.73|6756.81|6756.81|6742.83|6742.83|0
1670942700000|2022-12-13 14:45:00|6749.63|6749.63|6746.38|6746.38|6752.47|6752.47|6744.22|6744.22|0
1670943000000|2022-12-13 14:50:00|6746.41|6746.41|6734.17|6734.17|6749.45|6749.45|6729.85|6729.85|0
1670943300000|2022-12-13 14:55:00|6734.3|6734.3|6738.31|6738.31|6738.31|6738.31|6733.5|6733.5|0
1670943600000|2022-12-13 15:00:00|6738.69|6738.69|6710.51|6710.51|6738.92|6738.92|6707.7|6707.7|0
1670943900000|2022-12-13 15:05:00|6710.58|6710.58|6700.38|6700.38|6710.58|6710.58|6688.75|6688.75|0
1670944200000|2022-12-13 15:10:00|6699.89|6699.89|6705.85|6705.85|6710.53|6710.53|6699.82|6699.82|0
1670944500000|2022-12-13 15:15:00|6706.03|6706.03|6703.48|6703.48|6706.03|6706.03|6697.24|6697.24|0
1670944800000|2022-12-13 15:20:00|6703.41|6703.41|6677.75|6677.75|6704.49|6704.49|6677.56|6677.56|0
1670945100000|2022-12-13 15:25:00|6677.52|6677.52|6669.63|6669.63|6677.52|6677.52|6663.5|6663.5|0
1670945400000|2022-12-13 15:30:00|6669.6|6669.6|6680.92|6680.92|6680.92|6680.92|6664.36|6664.36|0
1670945700000|2022-12-13 15:35:00|6681.29|6681.29|6639.67|6639.67|6681.39|6681.39|6639.17|6639.17|0
1670946000000|2022-12-13 15:40:00|6639.54|6639.54|6656.62|6656.62|6657.24|6657.24|6639.49|6639.49|0
1670946300000|2022-12-13 15:45:00|6656.8|6656.8|6646.53|6646.53|6658.93|6658.93|6643.32|6643.32|0
1670946600000|2022-12-13 15:50:00|6646.5|6646.5|6641.79|6641.79|6646.78|6646.78|6639.06|6639.06|0
1670946900000|2022-12-13 15:55:00|6641.64|6641.64|6637.82|6637.82|6641.64|6641.64|6634.74|6634.74|0
1670947200000|2022-12-13 16:00:00|6638.01|6638.01|6631.64|6631.64|6639.9|6639.9|6629.49|6629.49|0
1670947500000|2022-12-13 16:05:00|6631.71|6631.71|6627.76|6627.76|6631.71|6631.71|6623.67|6623.67|0
1670947800000|2022-12-13 16:10:00|6627.57|6627.57|6646.09|6646.09|6646.17|6646.17|6626.7|6626.7|0
1670948100000|2022-12-13 16:15:00|6646.65|6646.65|6641.49|6641.49|6651.65|6651.65|6641.46|6641.46|0
1670948400000|2022-12-13 16:20:00|6641.31|6641.31|6637.33|6637.33|6641.31|6641.31|6633.28|6633.28|0
1670948700000|2022-12-13 16:25:00|6637.17|6637.17|6638.19|6638.19|6639.8|6639.8|6634.35|6634.35|0
1671005700000|2022-12-14 08:15:00|6571.49|6571.49|6558.54|6558.54|6577.53|6577.53|6556.74|6556.74|0
1671006000000|2022-12-14 08:20:00|6558.95|6558.95|6553.29|6553.29|6559.97|6559.97|6552.83|6552.83|0
1671006300000|2022-12-14 08:25:00|6551.5|6551.5|6535.8|6535.8|6551.5|6551.5|6534.9|6534.9|0
1671006600000|2022-12-14 08:30:00|6535.88|6535.88|6543.23|6543.23|6543.84|6543.84|6531.31|6531.31|0
1671006900000|2022-12-14 08:35:00|6541.43|6541.43|6532.11|6532.11|6542.17|6542.17|6531.69|6531.69|0
1671007200000|2022-12-14 08:40:00|6531.5|6531.5|6528.27|6528.27|6532.24|6532.24|6525.08|6525.08|0
1671007500000|2022-12-14 08:45:00|6527.99|6527.99|6532.62|6532.62|6535.02|6535.02|6526.14|6526.14|0
1671007800000|2022-12-14 08:50:00|6532.56|6532.56|6530.9|6530.9|6533.04|6533.04|6529.34|6529.34|0
1671008100000|2022-12-14 08:55:00|6530.47|6530.47|6533.85|6533.85|6533.85|6533.85|6525|6525|0
1671008400000|2022-12-14 09:00:00|6533.55|6533.55|6517.8|6517.8|6533.55|6533.55|6516.78|6516.78|0
1671008700000|2022-12-14 09:05:00|6517.74|6517.74|6510.91|6510.91|6517.74|6517.74|6510.57|6510.57|0
1671009000000|2022-12-14 09:10:00|6510.83|6510.83|6515.97|6515.97|6515.97|6515.97|6510.41|6510.41|0
1671009300000|2022-12-14 09:15:00|6515.81|6515.81|6514.93|6514.93|6516.5|6516.5|6509.75|6509.75|0
1671009600000|2022-12-14 09:20:00|6514.34|6514.34|6521.19|6521.19|6521.19|6521.19|6509.62|6509.62|0
1671009900000|2022-12-14 09:25:00|6522.99|6522.99|6529.65|6529.65|6529.65|6529.65|6518.93|6518.93|0
1671010200000|2022-12-14 09:30:00|6529.67|6529.67|6532.91|6532.91|6533.29|6533.29|6528.4|6528.4|0
1671010500000|2022-12-14 09:35:00|6533.21|6533.21|6538.36|6538.36|6539.24|6539.24|6531.04|6531.04|0
1671010800000|2022-12-14 09:40:00|6538.22|6538.22|6547.25|6547.25|6548|6548|6538.13|6538.13|0
1671011100000|2022-12-14 09:45:00|6548.15|6548.15|6539.84|6539.84|6549.33|6549.33|6539.84|6539.84|0
1671011400000|2022-12-14 09:50:00|6539.64|6539.64|6539.31|6539.31|6539.64|6539.64|6535.92|6535.92|0
1671011700000|2022-12-14 09:55:00|6539.64|6539.64|6539.59|6539.59|6543.3|6543.3|6539.59|6539.59|0
1671012000000|2022-12-14 10:00:00|6539.49|6539.49|6554.15|6554.15|6557.38|6557.38|6539.14|6539.14|0
1671012300000|2022-12-14 10:05:00|6554.11|6554.11|6559.39|6559.39|6560.24|6560.24|6553.64|6553.64|0
1671012600000|2022-12-14 10:10:00|6559.19|6559.19|6559.22|6559.22|6561.02|6561.02|6558.28|6558.28|0
1671012900000|2022-12-14 10:15:00|6558.85|6558.85|6563.68|6563.68|6565.48|6565.48|6555.18|6555.18|0
1671013200000|2022-12-14 10:20:00|6563.46|6563.46|6557.05|6557.05|6563.46|6563.46|6557.05|6557.05|0
1671013500000|2022-12-14 10:25:00|6556.83|6556.83|6554.06|6554.06|6556.83|6556.83|6551.88|6551.88|0
1671013800000|2022-12-14 10:30:00|6554.28|6554.28|6549.43|6549.43|6554.43|6554.43|6548.28|6548.28|0
1671014100000|2022-12-14 10:35:00|6550.05|6550.05|6545.47|6545.47|6550.05|6550.05|6541.27|6541.27|0
1671014400000|2022-12-14 10:40:00|6545.5|6545.5|6540.9|6540.9|6545.76|6545.76|6540.9|6540.9|0
1671014700000|2022-12-14 10:45:00|6541.37|6541.37|6538.82|6538.82|6543.47|6543.47|6538.82|6538.82|0
1671015000000|2022-12-14 10:50:00|6538.22|6538.22|6537.61|6537.61|6539.18|6539.18|6536|6536|0
1671015300000|2022-12-14 10:55:00|6537.89|6537.89|6545.42|6545.42|6545.42|6545.42|6536.74|6536.74|0
1671015600000|2022-12-14 11:00:00|6545.04|6545.04|6550.49|6550.49|6550.49|6550.49|6543.57|6543.57|0
1671015900000|2022-12-14 11:05:00|6550.52|6550.52|6545.56|6545.56|6550.57|6550.57|6544.5|6544.5|0
1671016200000|2022-12-14 11:10:00|6545.63|6545.63|6543.04|6543.04|6550.83|6550.83|6541.99|6541.99|0
1671016500000|2022-12-14 11:15:00|6543.42|6543.42|6548.8|6548.8|6548.8|6548.8|6543.42|6543.42|0
1671016800000|2022-12-14 11:20:00|6549.22|6549.22|6546.88|6546.88|6549.47|6549.47|6545.28|6545.28|0
1671017100000|2022-12-14 11:25:00|6546.95|6546.95|6546.92|6546.92|6546.95|6546.95|6544.24|6544.24|0
1671017400000|2022-12-14 11:30:00|6547.07|6547.07|6543.37|6543.37|6548.12|6548.12|6543.37|6543.37|0
1671017700000|2022-12-14 11:35:00|6542.47|6542.47|6546.59|6546.59|6546.59|6546.59|6539.71|6539.71|0
1671018000000|2022-12-14 11:40:00|6546.43|6546.43|6548.03|6548.03|6550.77|6550.77|6546.43|6546.43|0
1671018300000|2022-12-14 11:45:00|6548.49|6548.49|6564.39|6564.39|6567.23|6567.23|6548.34|6548.34|0
1671018600000|2022-12-14 11:50:00|6563.89|6563.89|6580.61|6580.61|6580.61|6580.61|6563.89|6563.89|0
1671018900000|2022-12-14 11:55:00|6579.72|6579.72|6582.13|6582.13|6582.97|6582.97|6575.43|6575.43|0
1671019200000|2022-12-14 12:00:00|6582.1|6582.1|6577.05|6577.05|6582.17|6582.17|6576.94|6576.94|0
1671019500000|2022-12-14 12:05:00|6576.98|6576.98|6570.73|6570.73|6576.98|6576.98|6570.73|6570.73|0
1671019800000|2022-12-14 12:10:00|6570.53|6570.53|6568.36|6568.36|6571.8|6571.8|6568.36|6568.36|0
1671020100000|2022-12-14 12:15:00|6568.67|6568.67|6570.87|6570.87|6570.87|6570.87|6567.34|6567.34|0
1671020400000|2022-12-14 12:20:00|6571.06|6571.06|6566.83|6566.83|6571.35|6571.35|6566.83|6566.83|0
1671020700000|2022-12-14 12:25:00|6566.09|6566.09|6562.34|6562.34|6566.09|6566.09|6559.41|6559.41|0
1671021000000|2022-12-14 12:30:00|6562.41|6562.41|6568.67|6568.67|6568.79|6568.79|6561.95|6561.95|0
1671021300000|2022-12-14 12:35:00|6568.86|6568.86|6580.23|6580.23|6582.77|6582.77|6568.86|6568.86|0
1671021600000|2022-12-14 12:40:00|6579.33|6579.33|6570.5|6570.5|6581.53|6581.53|6570.5|6570.5|0
1671021900000|2022-12-14 12:45:00|6570.59|6570.59|6568.12|6568.12|6570.59|6570.59|6566.62|6566.62|0
1671022200000|2022-12-14 12:50:00|6568.08|6568.08|6561.01|6561.01|6568.95|6568.95|6559.88|6559.88|0
1671022500000|2022-12-14 12:55:00|6561.08|6561.08|6563.38|6563.38|6563.63|6563.63|6560.87|6560.87|0
1671022800000|2022-12-14 13:00:00|6563.4|6563.4|6563.89|6563.89|6564.16|6564.16|6561.76|6561.76|0
1671023100000|2022-12-14 13:05:00|6564.79|6564.79|6558.35|6558.35|6564.87|6564.87|6557.3|6557.3|0
1671023400000|2022-12-14 13:10:00|6557.45|6557.45|6553.88|6553.88|6557.45|6557.45|6553.88|6553.88|0
1671023700000|2022-12-14 13:15:00|6553.91|6553.91|6554.86|6554.86|6556.79|6556.79|6553.31|6553.31|0
1671024000000|2022-12-14 13:20:00|6554.98|6554.98|6551.66|6551.66|6555.29|6555.29|6550.82|6550.82|0
1671024300000|2022-12-14 13:25:00|6551.58|6551.58|6554.12|6554.12|6554.42|6554.42|6550.24|6550.24|0
1671024600000|2022-12-14 13:30:00|6554.42|6554.42|6557.45|6557.45|6557.79|6557.79|6553.32|6553.32|0
1671024900000|2022-12-14 13:35:00|6557.52|6557.52|6557.14|6557.14|6557.89|6557.89|6555.4|6555.4|0
1671025200000|2022-12-14 13:40:00|6557.46|6557.46|6557.94|6557.94|6562.03|6562.03|6557.22|6557.22|0
1671025500000|2022-12-14 13:45:00|6558.07|6558.07|6559.72|6559.72|6559.72|6559.72|6555.09|6555.09|0
1671025800000|2022-12-14 13:50:00|6559.53|6559.53|6562.04|6562.04|6562.04|6562.04|6555.46|6555.46|0
1671026100000|2022-12-14 13:55:00|6562|6562|6559.01|6559.01|6562.23|6562.23|6555.09|6555.09|0
1671026400000|2022-12-14 14:00:00|6559.29|6559.29|6549.1|6549.1|6560.14|6560.14|6548.97|6548.97|0
1671026700000|2022-12-14 14:05:00|6548.8|6548.8|6545.07|6545.07|6549.03|6549.03|6543.51|6543.51|0
1671027000000|2022-12-14 14:10:00|6544.96|6544.96|6548.99|6548.99|6548.99|6548.99|6544.96|6544.96|0
1671027300000|2022-12-14 14:15:00|6548.84|6548.84|6544.31|6544.31|6548.91|6548.91|6544.31|6544.31|0
1671027600000|2022-12-14 14:20:00|6544.01|6544.01|6546.02|6546.02|6546.09|6546.09|6541.85|6541.85|0
1671027900000|2022-12-14 14:25:00|6545.96|6545.96|6542.3|6542.3|6545.96|6545.96|6542.2|6542.2|0
1671028200000|2022-12-14 14:30:00|6542.11|6542.11|6537.57|6537.57|6544.89|6544.89|6536.04|6536.04|0
1671028500000|2022-12-14 14:35:00|6537.38|6537.38|6533.37|6533.37|6537.57|6537.57|6530.24|6530.24|0
1671028800000|2022-12-14 14:40:00|6533.43|6533.43|6528.11|6528.11|6533.43|6533.43|6524.23|6524.23|0
1671029100000|2022-12-14 14:45:00|6527.92|6527.92|6529.82|6529.82|6532.07|6532.07|6526.44|6526.44|0
1671029400000|2022-12-14 14:50:00|6530.72|6530.72|6528.91|6528.91|6536.18|6536.18|6524.64|6524.64|0
1671029700000|2022-12-14 14:55:00|6528.72|6528.72|6518.24|6518.24|6528.72|6528.72|6516.41|6516.41|0
1671030000000|2022-12-14 15:00:00|6518.43|6518.43|6533.41|6533.41|6534.69|6534.69|6518.43|6518.43|0
1671030300000|2022-12-14 15:05:00|6533.22|6533.22|6530.68|6530.68|6536.01|6536.01|6530.29|6530.29|0
1671030600000|2022-12-14 15:10:00|6530.29|6530.29|6526.21|6526.21|6530.29|6530.29|6525.75|6525.75|0
1671030900000|2022-12-14 15:15:00|6526.2|6526.2|6529.48|6529.48|6532.74|6532.74|6523.76|6523.76|0
1671031200000|2022-12-14 15:20:00|6529.61|6529.61|6521.94|6521.94|6531.57|6531.57|6521.94|6521.94|0
1671031500000|2022-12-14 15:25:00|6521.79|6521.79|6515.57|6515.57|6523.41|6523.41|6515.42|6515.42|0
1671031800000|2022-12-14 15:30:00|6515.76|6515.76|6523.85|6523.85|6523.85|6523.85|6511.21|6511.21|0
1671032100000|2022-12-14 15:35:00|6523.87|6523.87|6530.53|6530.53|6532.07|6532.07|6523.87|6523.87|0
1671032400000|2022-12-14 15:40:00|6530.47|6530.47|6540.62|6540.62|6541.86|6541.86|6530.47|6530.47|0
1671032700000|2022-12-14 15:45:00|6540.92|6540.92|6547|6547|6547.36|6547.36|6540.32|6540.32|0
1671033000000|2022-12-14 15:50:00|6547.08|6547.08|6551.42|6551.42|6552.13|6552.13|6545.1|6545.1|0
1671033300000|2022-12-14 15:55:00|6550.52|6550.52|6550.58|6550.58|6551.12|6551.12|6548.37|6548.37|0
1671033600000|2022-12-14 16:00:00|6550.66|6550.66|6549.9|6549.9|6554.37|6554.37|6549|6549|0
1671033900000|2022-12-14 16:05:00|6550.09|6550.09|6538.98|6538.98|6550.14|6550.14|6538.98|6538.98|0
1671034200000|2022-12-14 16:10:00|6538.08|6538.08|6540.76|6540.76|6541.99|6541.99|6534.88|6534.88|0
1671034500000|2022-12-14 16:15:00|6540.69|6540.69|6537.68|6537.68|6541.1|6541.1|6536.85|6536.85|0
1671034800000|2022-12-14 16:20:00|6537.87|6537.87|6548.54|6548.54|6548.54|6548.54|6536.38|6536.38|0
1671035100000|2022-12-14 16:25:00|6548.18|6548.18|6546.6|6546.6|6548.27|6548.27|6538.73|6538.73|0
1671092100000|2022-12-15 08:15:00|6501.88|6501.88|6486.62|6486.62|6502.61|6502.61|6486.42|6486.42|0
1671092400000|2022-12-15 08:20:00|6486.78|6486.78|6486.48|6486.48|6487.09|6487.09|6477.48|6477.48|0
1671092700000|2022-12-15 08:25:00|6486.65|6486.65|6496.85|6496.85|6497.23|6497.23|6486.58|6486.58|0
1671093000000|2022-12-15 08:30:00|6497.42|6497.42|6509.91|6509.91|6514.45|6514.45|6497.42|6497.42|0
1671093300000|2022-12-15 08:35:00|6509.72|6509.72|6507.41|6507.41|6511.15|6511.15|6507.41|6507.41|0
1671093600000|2022-12-15 08:40:00|6507.25|6507.25|6505.81|6505.81|6509.15|6509.15|6500.95|6500.95|0
1671093900000|2022-12-15 08:45:00|6509.4|6509.4|6518.64|6518.64|6520.25|6520.25|6509.4|6509.4|0
1671094200000|2022-12-15 08:50:00|6519.54|6519.54|6522.35|6522.35|6522.35|6522.35|6516.79|6516.79|0
1671094500000|2022-12-15 08:55:00|6522.82|6522.82|6529.59|6529.59|6531.5|6531.5|6520.28|6520.28|0
1671094800000|2022-12-15 09:00:00|6530.49|6530.49|6507.2|6507.2|6531.61|6531.61|6507.2|6507.2|0
1671095100000|2022-12-15 09:05:00|6507.13|6507.13|6511.41|6511.41|6511.6|6511.6|6504.78|6504.78|0
1671095400000|2022-12-15 09:10:00|6511.88|6511.88|6504.83|6504.83|6514.55|6514.55|6504.67|6504.67|0
1671095700000|2022-12-15 09:15:00|6504.9|6504.9|6499.85|6499.85|6504.9|6504.9|6499.36|6499.36|0
1671096000000|2022-12-15 09:20:00|6499.97|6499.97|6497.45|6497.45|6499.97|6499.97|6497.11|6497.11|0
1671096300000|2022-12-15 09:25:00|6497.26|6497.26|6487.9|6487.9|6497.46|6497.46|6487.9|6487.9|0
1671096600000|2022-12-15 09:30:00|6487.96|6487.96|6479.7|6479.7|6489.06|6489.06|6479.7|6479.7|0
1671096900000|2022-12-15 09:35:00|6479.47|6479.47|6482.17|6482.17|6483.82|6483.82|6479.47|6479.47|0
1671097200000|2022-12-15 09:40:00|6482.25|6482.25|6472.46|6472.46|6483.56|6483.56|6469.46|6469.46|0
1671097500000|2022-12-15 09:45:00|6472.26|6472.26|6475.95|6475.95|6477.75|6477.75|6469.37|6469.37|0
1671097800000|2022-12-15 09:50:00|6475.92|6475.92|6477.39|6477.39|6477.51|6477.51|6475.1|6475.1|0
1671098100000|2022-12-15 09:55:00|6477.23|6477.23|6471.82|6471.82|6477.38|6477.38|6470.63|6470.63|0
1671098400000|2022-12-15 10:00:00|6471.52|6471.52|6469.16|6469.16|6471.52|6471.52|6466.67|6466.67|0
1671098700000|2022-12-15 10:05:00|6468.78|6468.78|6468.9|6468.9|6471.3|6471.3|6468|6468|0
1671099000000|2022-12-15 10:10:00|6469.2|6469.2|6463.56|6463.56|6471.59|6471.59|6463.56|6463.56|0
1671099300000|2022-12-15 10:15:00|6463.48|6463.48|6466.82|6466.82|6467.66|6467.66|6463.48|6463.48|0
1671099600000|2022-12-15 10:20:00|6466.61|6466.61|6464.93|6464.93|6467.86|6467.86|6461.57|6461.57|0
1671099900000|2022-12-15 10:25:00|6464.77|6464.77|6471.85|6471.85|6471.85|6471.85|6464.77|6464.77|0
1671100200000|2022-12-15 10:30:00|6472.04|6472.04|6479.58|6479.58|6479.58|6479.58|6471.1|6471.1|0
1671100500000|2022-12-15 10:35:00|6479.63|6479.63|6483.18|6483.18|6483.18|6483.18|6479.13|6479.13|0
1671100800000|2022-12-15 10:40:00|6483.12|6483.12|6488.7|6488.7|6491.69|6491.69|6483.08|6483.08|0
1671101100000|2022-12-15 10:45:00|6488.49|6488.49|6485.01|6485.01|6488.49|6488.49|6482.96|6482.96|0
1671101400000|2022-12-15 10:50:00|6484.82|6484.82|6482.23|6482.23|6485.14|6485.14|6480.51|6480.51|0
1671101700000|2022-12-15 10:55:00|6482.6|6482.6|6480.62|6480.62|6482.6|6482.6|6479.31|6479.31|0
1671102000000|2022-12-15 11:00:00|6479.73|6479.73|6477.14|6477.14|6479.73|6479.73|6476.31|6476.31|0
1671102300000|2022-12-15 11:05:00|6477.19|6477.19|6473.83|6473.83|6478.1|6478.1|6473.81|6473.81|0
1671102600000|2022-12-15 11:10:00|6472.03|6472.03|6476.66|6476.66|6476.66|6476.66|6472.03|6472.03|0
1671102900000|2022-12-15 11:15:00|6476.47|6476.47|6482.36|6482.36|6482.36|6482.36|6476.47|6476.47|0
1671103200000|2022-12-15 11:20:00|6482.51|6482.51|6490.45|6490.45|6490.45|6490.45|6482.2|6482.2|0
1671103500000|2022-12-15 11:25:00|6490.3|6490.3|6495.51|6495.51|6495.66|6495.66|6490.3|6490.3|0
1671103800000|2022-12-15 11:30:00|6496.4|6496.4|6494.87|6494.87|6496.6|6496.6|6494.44|6494.44|0
1671104100000|2022-12-15 11:35:00|6494.81|6494.81|6496.36|6496.36|6496.36|6496.36|6494.03|6494.03|0
1671104400000|2022-12-15 11:40:00|6496.15|6496.15|6494.67|6494.67|6496.4|6496.4|6491.38|6491.38|0
1671104700000|2022-12-15 11:45:00|6493.77|6493.77|6498.83|6498.83|6498.83|6498.83|6492.96|6492.96|0
1671105000000|2022-12-15 11:50:00|6499.18|6499.18|6501.46|6501.46|6501.46|6501.46|6496.79|6496.79|0
1671105300000|2022-12-15 11:55:00|6502.08|6502.08|6502.42|6502.42|6503.44|6503.44|6501.86|6501.86|0
1671105600000|2022-12-15 12:00:00|6502.23|6502.23|6496.53|6496.53|6507.12|6507.12|6495.47|6495.47|0
1671105900000|2022-12-15 12:05:00|6498.33|6498.33|6495.12|6495.12|6499.32|6499.32|6492.86|6492.86|0
1671106200000|2022-12-15 12:10:00|6495.14|6495.14|6498.4|6498.4|6501.75|6501.75|6495.14|6495.14|0
1671106500000|2022-12-15 12:15:00|6498.22|6498.22|6499.12|6499.12|6500.55|6500.55|6498.21|6498.21|0
1671106800000|2022-12-15 12:20:00|6499.15|6499.15|6502.86|6502.86|6503.25|6503.25|6499.15|6499.15|0
1671107100000|2022-12-15 12:25:00|6503.05|6503.05|6503.75|6503.75|6504.43|6504.43|6500.43|6500.43|0
1671107400000|2022-12-15 12:30:00|6503.97|6503.97|6492.89|6492.89|6503.97|6503.97|6492.61|6492.61|0
1671107700000|2022-12-15 12:35:00|6492.78|6492.78|6494.85|6494.85|6494.85|6494.85|6491.16|6491.16|0
1671108000000|2022-12-15 12:40:00|6495.15|6495.15|6502.88|6502.88|6505.32|6505.32|6495.15|6495.15|0
1671108300000|2022-12-15 12:45:00|6503|6503|6504.08|6504.08|6504.08|6504.08|6499.57|6499.57|0
1671108600000|2022-12-15 12:50:00|6503.93|6503.93|6506.28|6506.28|6507.95|6507.95|6502|6502|0
1671108900000|2022-12-15 12:55:00|6506.23|6506.23|6505.67|6505.67|6506.82|6506.82|6505.23|6505.23|0
1671109200000|2022-12-15 13:00:00|6505.51|6505.51|6511.35|6511.35|6511.35|6511.35|6505.34|6505.34|0
1671109500000|2022-12-15 13:05:00|6511.12|6511.12|6508.93|6508.93|6511.49|6511.49|6508.68|6508.68|0
1671109800000|2022-12-15 13:10:00|6509.12|6509.12|6507.46|6507.46|6510.73|6510.73|6506.66|6506.66|0
1671110100000|2022-12-15 13:15:00|6508.16|6508.16|6490.74|6490.74|6509.83|6509.83|6485.26|6485.26|0
1671110400000|2022-12-15 13:20:00|6490.68|6490.68|6490.9|6490.9|6490.9|6490.9|6485.92|6485.92|0
1671110700000|2022-12-15 13:25:00|6490.52|6490.52|6486.64|6486.64|6490.52|6490.52|6485.92|6485.92|0
1671111000000|2022-12-15 13:30:00|6486.93|6486.93|6480.86|6480.86|6488.49|6488.49|6478.58|6478.58|0
1671111300000|2022-12-15 13:35:00|6481.12|6481.12|6470.42|6470.42|6481.12|6481.12|6467.28|6467.28|0
1671111600000|2022-12-15 13:40:00|6471.32|6471.32|6477.77|6477.77|6478.91|6478.91|6470.82|6470.82|0
1671111900000|2022-12-15 13:45:00|6477.96|6477.96|6475.05|6475.05|6478.11|6478.11|6471.76|6471.76|0
1671112200000|2022-12-15 13:50:00|6475.24|6475.24|6466.31|6466.31|6475.52|6475.52|6465.38|6465.38|0
1671112500000|2022-12-15 13:55:00|6466.55|6466.55|6472.23|6472.23|6472.23|6472.23|6458.08|6458.08|0
1671112800000|2022-12-15 14:00:00|6472.25|6472.25|6477.95|6477.95|6478.13|6478.13|6470.37|6470.37|0
1671113100000|2022-12-15 14:05:00|6477.57|6477.57|6462.5|6462.5|6477.79|6477.79|6461.1|6461.1|0
1671113400000|2022-12-15 14:10:00|6462.45|6462.45|6464.4|6464.4|6465.23|6465.23|6461.71|6461.71|0
1671113700000|2022-12-15 14:15:00|6464.32|6464.32|6451.38|6451.38|6464.32|6464.32|6450.16|6450.16|0
1671114000000|2022-12-15 14:20:00|6451.76|6451.76|6459.98|6459.98|6460.98|6460.98|6451.71|6451.71|0
1671114300000|2022-12-15 14:25:00|6460.01|6460.01|6474.88|6474.88|6474.88|6474.88|6459.11|6459.11|0
1671114600000|2022-12-15 14:30:00|6473.95|6473.95|6467.93|6467.93|6487.6|6487.6|6465.01|6465.01|0
1671114900000|2022-12-15 14:35:00|6467.96|6467.96|6465.77|6465.77|6469.27|6469.27|6456.67|6456.67|0
1671115200000|2022-12-15 14:40:00|6465.86|6465.86|6468.08|6468.08|6468.08|6468.08|6455.34|6455.34|0
1671115500000|2022-12-15 14:45:00|6469.54|6469.54|6452.15|6452.15|6472.78|6472.78|6452.15|6452.15|0
1671115800000|2022-12-15 14:50:00|6452.33|6452.33|6449.39|6449.39|6454.49|6454.49|6448.95|6448.95|0
1671116100000|2022-12-15 14:55:00|6449.66|6449.66|6437.14|6437.14|6451.46|6451.46|6435.89|6435.89|0
1671116400000|2022-12-15 15:00:00|6436.62|6436.62|6425.28|6425.28|6436.62|6436.62|6422.56|6422.56|0
1671116700000|2022-12-15 15:05:00|6425.34|6425.34|6434.17|6434.17|6434.48|6434.48|6425.34|6425.34|0
1671117000000|2022-12-15 15:10:00|6434.11|6434.11|6444.78|6444.78|6447.43|6447.43|6434.11|6434.11|0
1671117300000|2022-12-15 15:15:00|6444.59|6444.59|6453.29|6453.29|6461.03|6461.03|6443.7|6443.7|0
1671117600000|2022-12-15 15:20:00|6452.91|6452.91|6455.18|6455.18|6455.82|6455.82|6449.82|6449.82|0
1671117900000|2022-12-15 15:25:00|6454.29|6454.29|6458.49|6458.49|6458.86|6458.86|6453.07|6453.07|0
1671118200000|2022-12-15 15:30:00|6458.79|6458.79|6457.32|6457.32|6460.42|6460.42|6453.02|6453.02|0
1671118500000|2022-12-15 15:35:00|6457.92|6457.92|6453.57|6453.57|6458.27|6458.27|6451.73|6451.73|0
1671118800000|2022-12-15 15:40:00|6453.46|6453.46|6466.76|6466.76|6469.12|6469.12|6453.08|6453.08|0
1671119100000|2022-12-15 15:45:00|6466.95|6466.95|6461.97|6461.97|6468.55|6468.55|6461.37|6461.37|0
1671119400000|2022-12-15 15:50:00|6461.82|6461.82|6460.61|6460.61|6461.82|6461.82|6456.27|6456.27|0
1671119700000|2022-12-15 15:55:00|6460.68|6460.68|6465.24|6465.24|6465.24|6465.24|6458.93|6458.93|0
1671120000000|2022-12-15 16:00:00|6465.43|6465.43|6470.94|6470.94|6474.35|6474.35|6465.43|6465.43|0
1671120300000|2022-12-15 16:05:00|6470.76|6470.76|6461.25|6461.25|6470.76|6470.76|6460.39|6460.39|0
1671120600000|2022-12-15 16:10:00|6461.1|6461.1|6451.97|6451.97|6461.25|6461.25|6449.68|6449.68|0
1671120900000|2022-12-15 16:15:00|6451.78|6451.78|6458.08|6458.08|6458.98|6458.98|6446.27|6446.27|0
1671121200000|2022-12-15 16:20:00|6458|6458|6451.49|6451.49|6458.05|6458.05|6449|6449|0
1671121500000|2022-12-15 16:25:00|6451.39|6451.39|6447.92|6447.92|6452.72|6452.72|6444.44|6444.44|0
1671178500000|2022-12-16 08:15:00|6424.34|6424.34|6417.91|6417.91|6424.42|6424.42|6415.42|6415.42|0
1671178800000|2022-12-16 08:20:00|6417.63|6417.63|6408.08|6408.08|6417.87|6417.87|6406.1|6406.1|0
1671179100000|2022-12-16 08:25:00|6407.33|6407.33|6394.4|6394.4|6407.89|6407.89|6394.4|6394.4|0
1671179400000|2022-12-16 08:30:00|6393.84|6393.84|6388.51|6388.51|6401.57|6401.57|6387.85|6387.85|0
1671179700000|2022-12-16 08:35:00|6388.29|6388.29|6390.24|6390.24|6390.58|6390.58|6385.17|6385.17|0
1671180000000|2022-12-16 08:40:00|6390.81|6390.81|6398.92|6398.92|6399.71|6399.71|6390.81|6390.81|0
1671180300000|2022-12-16 08:45:00|6398.02|6398.02|6392.2|6392.2|6398.1|6398.1|6392.2|6392.2|0
1671180600000|2022-12-16 08:50:00|6392.15|6392.15|6382.22|6382.22|6392.15|6392.15|6381.48|6381.48|0
1671180900000|2022-12-16 08:55:00|6382|6382|6377.01|6377.01|6385.21|6385.21|6376.34|6376.34|0
1671181200000|2022-12-16 09:00:00|6376.68|6376.68|6373.59|6373.59|6376.7|6376.7|6372.13|6372.13|0
1671181500000|2022-12-16 09:05:00|6373.7|6373.7|6374.71|6374.71|6375.29|6375.29|6370.44|6370.44|0
1671181800000|2022-12-16 09:10:00|6374.75|6374.75|6370.94|6370.94|6375.64|6375.64|6366.76|6366.76|0
1671182100000|2022-12-16 09:15:00|6370.88|6370.88|6376.18|6376.18|6377.08|6377.08|6369.79|6369.79|0
1671182400000|2022-12-16 09:20:00|6375.88|6375.88|6366.23|6366.23|6379.46|6379.46|6363.21|6363.21|0
1671182700000|2022-12-16 09:25:00|6364.43|6364.43|6365.09|6365.09|6366.53|6366.53|6361.71|6361.71|0
1671183000000|2022-12-16 09:30:00|6364.93|6364.93|6368.52|6368.52|6375|6375|6364.93|6364.93|0
1671183300000|2022-12-16 09:35:00|6368.69|6368.69|6363.98|6363.98|6368.74|6368.74|6363.04|6363.04|0
1671183600000|2022-12-16 09:40:00|6363.93|6363.93|6355.09|6355.09|6364.07|6364.07|6355.09|6355.09|0
1671183900000|2022-12-16 09:45:00|6354.91|6354.91|6363.45|6363.45|6364.29|6364.29|6353.29|6353.29|0
1671184200000|2022-12-16 09:50:00|6364.28|6364.28|6369.82|6369.82|6370.15|6370.15|6363.37|6363.37|0
1671184500000|2022-12-16 09:55:00|6369.63|6369.63|6358.05|6358.05|6369.63|6369.63|6357.14|6357.14|0
1671184800000|2022-12-16 10:00:00|6358.11|6358.11|6351.26|6351.26|6358.29|6358.29|6351.26|6351.26|0
1671185100000|2022-12-16 10:05:00|6350.51|6350.51|6352.39|6352.39|6356.53|6356.53|6329.98|6329.98|0
1671185700000|2022-12-16 10:15:00|6352.44|6352.44|6338.42|6338.42|6353.53|6353.53|6326.87|6326.87|0
1671186000000|2022-12-16 10:20:00|6338.47|6338.47|6346.83|6346.83|6347.61|6347.61|6337.2|6337.2|0
1671186300000|2022-12-16 10:25:00|6347.13|6347.13|6333.98|6333.98|6347.85|6347.85|6333.98|6333.98|0
1671186600000|2022-12-16 10:30:00|6334.02|6334.02|6335.94|6335.94|6335.94|6335.94|6330.63|6330.63|0
1671186900000|2022-12-16 10:35:00|6336.84|6336.84|6348.03|6348.03|6348.25|6348.25|6336.45|6336.45|0
1671187200000|2022-12-16 10:40:00|6352.83|6352.83|6348.23|6348.23|6353.54|6353.54|6347.44|6347.44|0
1671187500000|2022-12-16 10:45:00|6347.85|6347.85|6340.83|6340.83|6347.85|6347.85|6333.46|6333.46|0
1671187800000|2022-12-16 10:50:00|6340.53|6340.53|6324.36|6324.36|6341.02|6341.02|6321.07|6321.07|0
1671188100000|2022-12-16 10:55:00|6323.79|6323.79|6323.67|6323.67|6326.97|6326.97|6319.67|6319.67|0
1671188400000|2022-12-16 11:00:00|6323.18|6323.18|6321.5|6321.5|6324.08|6324.08|6313.92|6313.92|0
1671188700000|2022-12-16 11:05:00|6321.63|6321.63|6320.55|6320.55|6328.66|6328.66|6320.36|6320.36|0
1671189000000|2022-12-16 11:10:00|6320.74|6320.74|6324.6|6324.6|6327.61|6327.61|6320.68|6320.68|0
1671189300000|2022-12-16 11:15:00|6324.86|6324.86|6329.1|6329.1|6329.1|6329.1|6322.31|6322.31|0
1671189600000|2022-12-16 11:20:00|6329.29|6329.29|6320.98|6320.98|6329.57|6329.57|6320.05|6320.05|0
1671189900000|2022-12-16 11:25:00|6320.79|6320.79|6329.05|6329.05|6329.24|6329.24|6320.7|6320.7|0
1671190200000|2022-12-16 11:30:00|6329.19|6329.19|6327.66|6327.66|6332.09|6332.09|6326.84|6326.84|0
1671190500000|2022-12-16 11:35:00|6327.72|6327.72|6320.9|6320.9|6327.96|6327.96|6318.59|6318.59|0
1671190800000|2022-12-16 11:40:00|6321.18|6321.18|6319.83|6319.83|6322.61|6322.61|6319.83|6319.83|0
1671191100000|2022-12-16 11:45:00|6319.63|6319.63|6315.24|6315.24|6319.63|6319.63|6312.67|6312.67|0
1671191400000|2022-12-16 11:50:00|6315.04|6315.04|6312|6312|6315.04|6315.04|6311.17|6311.17|0
1671191700000|2022-12-16 11:55:00|6312.41|6312.41|6315.25|6315.25|6315.25|6315.25|6311.66|6311.66|0
1671192000000|2022-12-16 12:00:00|6315.47|6315.47|6323.83|6323.83|6323.83|6323.83|6315.47|6315.47|0
1671192300000|2022-12-16 12:05:00|6322.93|6322.93|6323.67|6323.67|6328.09|6328.09|6321.67|6321.67|0
1671192600000|2022-12-16 12:10:00|6323.75|6323.75|6322.85|6322.85|6327.55|6327.55|6322.65|6322.65|0
1671192900000|2022-12-16 12:15:00|6322.28|6322.28|6320.75|6320.75|6324.04|6324.04|6320.75|6320.75|0
1671193200000|2022-12-16 12:20:00|6320.38|6320.38|6309.68|6309.68|6320.38|6320.38|6309.48|6309.48|0
1671193500000|2022-12-16 12:25:00|6309.39|6309.39|6300.2|6300.2|6310.49|6310.49|6299.93|6299.93|0
1671193800000|2022-12-16 12:30:00|6300.04|6300.04|6306.53|6306.53|6306.53|6306.53|6294.16|6294.16|0
1671194100000|2022-12-16 12:35:00|6307.43|6307.43|6312.21|6312.21|6312.21|6312.21|6307.43|6307.43|0
1671194400000|2022-12-16 12:40:00|6312.57|6312.57|6318.56|6318.56|6318.97|6318.97|6310.97|6310.97|0
1671194700000|2022-12-16 12:45:00|6318.89|6318.89|6315.62|6315.62|6320.03|6320.03|6315.62|6315.62|0
1671195000000|2022-12-16 12:50:00|6315.32|6315.32|6312.78|6312.78|6316.87|6316.87|6312.78|6312.78|0
1671195300000|2022-12-16 12:55:00|6312.61|6312.61|6321.86|6321.86|6321.86|6321.86|6312|6312|0
1671195600000|2022-12-16 13:00:00|6322.76|6322.76|6322.43|6322.43|6325.55|6325.55|6319.81|6319.81|0
1671195900000|2022-12-16 13:05:00|6322.5|6322.5|6314.65|6314.65|6324.93|6324.93|6314.65|6314.65|0
1671196200000|2022-12-16 13:10:00|6314.73|6314.73|6314.43|6314.43|6315.72|6315.72|6312.56|6312.56|0
1671196500000|2022-12-16 13:15:00|6314.49|6314.49|6308.67|6308.67|6317.3|6317.3|6308.67|6308.67|0
1671196800000|2022-12-16 13:20:00|6309|6309|6306.77|6306.77|6310.75|6310.75|6306.77|6306.77|0
1671197100000|2022-12-16 13:25:00|6306.62|6306.62|6304.68|6304.68|6307.85|6307.85|6303.13|6303.13|0
1671197400000|2022-12-16 13:30:00|6304.4|6304.4|6302.92|6302.92|6305.85|6305.85|6301.51|6301.51|0
1671197700000|2022-12-16 13:35:00|6302.64|6302.64|6304.54|6304.54|6305.18|6305.18|6301.2|6301.2|0
1671198000000|2022-12-16 13:40:00|6304.51|6304.51|6302.23|6302.23|6306.43|6306.43|6301.5|6301.5|0
1671198300000|2022-12-16 13:45:00|6302.07|6302.07|6304.41|6304.41|6308.12|6308.12|6300.99|6300.99|0
1671198600000|2022-12-16 13:50:00|6304.59|6304.59|6306.7|6306.7|6310.57|6310.57|6304.48|6304.48|0
1671198900000|2022-12-16 13:55:00|6306.42|6306.42|6308.92|6308.92|6308.98|6308.98|6306.42|6306.42|0
1671199200000|2022-12-16 14:00:00|6308.83|6308.83|6306.39|6306.39|6308.9|6308.9|6306.39|6306.39|0
1671199500000|2022-12-16 14:05:00|6306.57|6306.57|6307.69|6307.69|6309.42|6309.42|6304.42|6304.42|0
1671199800000|2022-12-16 14:10:00|6307.87|6307.87|6304.93|6304.93|6308.22|6308.22|6302.01|6302.01|0
1671200100000|2022-12-16 14:15:00|6305.18|6305.18|6302.83|6302.83|6305.18|6305.18|6300.78|6300.78|0
1671200400000|2022-12-16 14:20:00|6302.89|6302.89|6307.89|6307.89|6310.49|6310.49|6302.89|6302.89|0
1671200700000|2022-12-16 14:25:00|6308.12|6308.12|6321.34|6321.34|6322.31|6322.31|6307.04|6307.04|0
1671201000000|2022-12-16 14:30:00|6321.42|6321.42|6335.85|6335.85|6336.05|6336.05|6321|6321|0
1671201300000|2022-12-16 14:35:00|6335.66|6335.66|6334.16|6334.16|6338.95|6338.95|6333.5|6333.5|0
1671201600000|2022-12-16 14:40:00|6334.47|6334.47|6338.38|6338.38|6340.05|6340.05|6332.23|6332.23|0
1671201900000|2022-12-16 14:45:00|6339.31|6339.31|6342.93|6342.93|6349.11|6349.11|6338.33|6338.33|0
1671202200000|2022-12-16 14:50:00|6342.82|6342.82|6330.43|6330.43|6344.13|6344.13|6330.39|6330.39|0
1671202500000|2022-12-16 14:55:00|6332.23|6332.23|6317.49|6317.49|6333.21|6333.21|6316.97|6316.97|0
1671202800000|2022-12-16 15:00:00|6317.19|6317.19|6294.8|6294.8|6317.19|6317.19|6293.9|6293.9|0
1671203100000|2022-12-16 15:05:00|6294.87|6294.87|6281.19|6281.19|6297.32|6297.32|6278.53|6278.53|0
1671203400000|2022-12-16 15:10:00|6281.04|6281.04|6287.54|6287.54|6288.19|6288.19|6280.12|6280.12|0
1671203700000|2022-12-16 15:15:00|6287|6287|6295.58|6295.58|6295.77|6295.77|6285.38|6285.38|0
1671204000000|2022-12-16 15:20:00|6295.11|6295.11|6291.66|6291.66|6296.8|6296.8|6291.05|6291.05|0
1671204300000|2022-12-16 15:25:00|6291.58|6291.58|6289.3|6289.3|6295.1|6295.1|6288.65|6288.65|0
1671204600000|2022-12-16 15:30:00|6289.51|6289.51|6291.02|6291.02|6293.63|6293.63|6288.69|6288.69|0
1671204900000|2022-12-16 15:35:00|6291.12|6291.12|6301.82|6301.82|6302.62|6302.62|6287.23|6287.23|0
1671205200000|2022-12-16 15:40:00|6301.91|6301.91|6310.41|6310.41|6310.41|6310.41|6299.57|6299.57|0
1671205500000|2022-12-16 15:45:00|6310.37|6310.37|6303.36|6303.36|6310.76|6310.76|6302.81|6302.81|0
1671205800000|2022-12-16 15:50:00|6303.23|6303.23|6300.36|6300.36|6304.4|6304.4|6299.48|6299.48|0
1671206100000|2022-12-16 15:55:00|6300.55|6300.55|6305.89|6305.89|6307.61|6307.61|6298.93|6298.93|0
1671206400000|2022-12-16 16:00:00|6305.8|6305.8|6304.11|6304.11|6306.34|6306.34|6303.44|6303.44|0
1671206700000|2022-12-16 16:05:00|6304.17|6304.17|6295.57|6295.57|6304.73|6304.73|6295.44|6295.44|0
1671207000000|2022-12-16 16:10:00|6295.7|6295.7|6309.2|6309.2|6310.87|6310.87|6295.23|6295.23|0
1671207300000|2022-12-16 16:15:00|6309.09|6309.09|6313.55|6313.55|6314.34|6314.34|6308.12|6308.12|0
1671207600000|2022-12-16 16:20:00|6313.68|6313.68|6304.92|6304.92|6315.11|6315.11|6304.64|6304.64|0
1671207900000|2022-12-16 16:25:00|6305.05|6305.05|6301.28|6301.28|6308.12|6308.12|6299.2|6299.2|0
1671437700000|2022-12-19 08:15:00|6340.7|6340.7|6347.5|6347.5|6348.04|6348.04|6340.7|6340.7|0
1671438000000|2022-12-19 08:20:00|6346.58|6346.58|6348.31|6348.31|6356.15|6356.15|6345.8|6345.8|0
1671438300000|2022-12-19 08:25:00|6348.39|6348.39|6354.16|6354.16|6354.16|6354.16|6348.35|6348.35|0
1671438600000|2022-12-19 08:30:00|6354.19|6354.19|6344.03|6344.03|6354.22|6354.22|6344.03|6344.03|0
1671438900000|2022-12-19 08:35:00|6344.26|6344.26|6346.65|6346.65|6347.3|6347.3|6343.98|6343.98|0
1671439200000|2022-12-19 08:40:00|6346.83|6346.83|6353.41|6353.41|6354.52|6354.52|6346.83|6346.83|0
1671439500000|2022-12-19 08:45:00|6352.5|6352.5|6349.05|6349.05|6352.5|6352.5|6347.73|6347.73|0
1671439800000|2022-12-19 08:50:00|6348.86|6348.86|6345.88|6345.88|6350.92|6350.92|6345.23|6345.23|0
1671440100000|2022-12-19 08:55:00|6345.24|6345.24|6344.34|6344.34|6347.93|6347.93|6344.34|6344.34|0
1671440400000|2022-12-19 09:00:00|6344.26|6344.26|6342.08|6342.08|6350.8|6350.8|6341.79|6341.79|0
1671440700000|2022-12-19 09:05:00|6341.9|6341.9|6340.66|6340.66|6341.97|6341.97|6335.76|6335.76|0
1671441000000|2022-12-19 09:10:00|6340.89|6340.89|6336.46|6336.46|6345.16|6345.16|6336.46|6336.46|0
1671441300000|2022-12-19 09:15:00|6337.37|6337.37|6344.36|6344.36|6344.67|6344.67|6337.37|6337.37|0
1671441600000|2022-12-19 09:20:00|6345.27|6345.27|6351.86|6351.86|6352.28|6352.28|6345.27|6345.27|0
1671441900000|2022-12-19 09:25:00|6350.95|6350.95|6347.36|6347.36|6351.59|6351.59|6347.28|6347.28|0
1671442200000|2022-12-19 09:30:00|6348.27|6348.27|6345.73|6345.73|6348.27|6348.27|6345.73|6345.73|0
1671442500000|2022-12-19 09:35:00|6346.64|6346.64|6339.99|6339.99|6348.59|6348.59|6339.99|6339.99|0
1671442800000|2022-12-19 09:40:00|6339.81|6339.81|6340.51|6340.51|6341.26|6341.26|6336.37|6336.37|0
1671443100000|2022-12-19 09:45:00|6340.94|6340.94|6342.02|6342.02|6343.73|6343.73|6340.78|6340.78|0
1671443400000|2022-12-19 09:50:00|6342.12|6342.12|6344.41|6344.41|6347.26|6347.26|6341.37|6341.37|0
1671443700000|2022-12-19 09:55:00|6344.57|6344.57|6348.26|6348.26|6349.56|6349.56|6344.57|6344.57|0
1671444000000|2022-12-19 10:00:00|6350.08|6350.08|6365.17|6365.17|6365.2|6365.2|6350.08|6350.08|0
1671444300000|2022-12-19 10:05:00|6365.34|6365.34|6362|6362|6365.69|6365.69|6361.94|6361.94|0
1671444600000|2022-12-19 10:10:00|6361.87|6361.87|6368.19|6368.19|6369.16|6369.16|6361.87|6361.87|0
1671444900000|2022-12-19 10:15:00|6368.49|6368.49|6370.24|6370.24|6370.24|6370.24|6367.58|6367.58|0
1671445200000|2022-12-19 10:20:00|6370.97|6370.97|6378.34|6378.34|6380|6380|6370.97|6370.97|0
1671445500000|2022-12-19 10:25:00|6377.94|6377.94|6373.91|6373.91|6379.06|6379.06|6373.76|6373.76|0
1671445800000|2022-12-19 10:30:00|6374.82|6374.82|6373.19|6373.19|6374.82|6374.82|6371.06|6371.06|0
1671446100000|2022-12-19 10:35:00|6373.4|6373.4|6366.45|6366.45|6373.78|6373.78|6366.42|6366.42|0
1671446400000|2022-12-19 10:40:00|6366.07|6366.07|6363.05|6363.05|6366.22|6366.22|6362.81|6362.81|0
1671446700000|2022-12-19 10:45:00|6363.17|6363.17|6360.06|6360.06|6363.36|6363.36|6359.06|6359.06|0
1671447000000|2022-12-19 10:50:00|6360.24|6360.24|6363.8|6363.8|6364.55|6364.55|6360.24|6360.24|0
1671447300000|2022-12-19 10:55:00|6363.98|6363.98|6358.85|6358.85|6364.37|6364.37|6358.85|6358.85|0
1671447600000|2022-12-19 11:00:00|6358.93|6358.93|6355.75|6355.75|6359.8|6359.8|6355.43|6355.43|0
1671447900000|2022-12-19 11:05:00|6356.9|6356.9|6368.66|6368.66|6369.26|6369.26|6356.03|6356.03|0
1671448200000|2022-12-19 11:10:00|6368.74|6368.74|6370.45|6370.45|6371.33|6371.33|6368.74|6368.74|0
1671448500000|2022-12-19 11:15:00|6370.96|6370.96|6368.88|6368.88|6371.93|6371.93|6367.97|6367.97|0
1671448800000|2022-12-19 11:20:00|6368.72|6368.72|6375.87|6375.87|6377.09|6377.09|6368.72|6368.72|0
1671449100000|2022-12-19 11:25:00|6375.51|6375.51|6373.57|6373.57|6376.18|6376.18|6372.48|6372.48|0
1671449400000|2022-12-19 11:30:00|6373.83|6373.83|6371.53|6371.53|6374.43|6374.43|6370.18|6370.18|0
1671449700000|2022-12-19 11:35:00|6371.59|6371.59|6369.19|6369.19|6371.59|6371.59|6368.42|6368.42|0
1671450000000|2022-12-19 11:40:00|6369.27|6369.27|6367.78|6367.78|6369.27|6369.27|6367.41|6367.41|0
1671450300000|2022-12-19 11:45:00|6367.54|6367.54|6365.96|6365.96|6367.54|6367.54|6364.45|6364.45|0
1671450600000|2022-12-19 11:50:00|6365.84|6365.84|6373.68|6373.68|6374.86|6374.86|6365.84|6365.84|0
1671450900000|2022-12-19 11:55:00|6373.55|6373.55|6376.9|6376.9|6377.33|6377.33|6373.32|6373.32|0
1671451200000|2022-12-19 12:00:00|6376.93|6376.93|6377.29|6377.29|6378.65|6378.65|6376.14|6376.14|0
1671451500000|2022-12-19 12:05:00|6377.45|6377.45|6375.35|6375.35|6379.6|6379.6|6375.35|6375.35|0
1671451800000|2022-12-19 12:10:00|6376.26|6376.26|6380.14|6380.14|6380.52|6380.52|6375.87|6375.87|0
1671452100000|2022-12-19 12:15:00|6380.22|6380.22|6381.69|6381.69|6382.82|6382.82|6380.22|6380.22|0
1671452400000|2022-12-19 12:20:00|6382.11|6382.11|6381.47|6381.47|6382.11|6382.11|6381.29|6381.29|0
1671452700000|2022-12-19 12:25:00|6381.66|6381.66|6379.39|6379.39|6381.88|6381.88|6379.05|6379.05|0
1671453000000|2022-12-19 12:30:00|6379.18|6379.18|6378.2|6378.2|6379.56|6379.56|6377.59|6377.59|0
1671453300000|2022-12-19 12:35:00|6378.12|6378.12|6381.33|6381.33|6381.4|6381.4|6378.12|6378.12|0
1671453600000|2022-12-19 12:40:00|6381.28|6381.28|6380.1|6380.1|6381.5|6381.5|6379.94|6379.94|0
1671453900000|2022-12-19 12:45:00|6379.89|6379.89|6383.47|6383.47|6385.93|6385.93|6379.52|6379.52|0
1671454200000|2022-12-19 12:50:00|6383.36|6383.36|6382.9|6382.9|6383.78|6383.78|6382.22|6382.22|0
1671454500000|2022-12-19 12:55:00|6383.01|6383.01|6379.01|6379.01|6383.23|6383.23|6378.99|6378.99|0
1671454800000|2022-12-19 13:00:00|6378.62|6378.62|6379.43|6379.43|6380.17|6380.17|6377.02|6377.02|0
1671455100000|2022-12-19 13:05:00|6379.48|6379.48|6379.24|6379.24|6380.06|6380.06|6378.51|6378.51|0
1671455400000|2022-12-19 13:10:00|6378.93|6378.93|6375.5|6375.5|6379.79|6379.79|6375.42|6375.42|0
1671455700000|2022-12-19 13:15:00|6375.3|6375.3|6374.43|6374.43|6376.26|6376.26|6374.12|6374.12|0
1671456000000|2022-12-19 13:20:00|6375.34|6375.34|6370.99|6370.99|6377.61|6377.61|6369.89|6369.89|0
1671456300000|2022-12-19 13:25:00|6371.13|6371.13|6370.64|6370.64|6371.13|6371.13|6370.12|6370.12|0
1671456600000|2022-12-19 13:30:00|6370.53|6370.53|6371.62|6371.62|6371.67|6371.67|6370.28|6370.28|0
1671456900000|2022-12-19 13:35:00|6371.55|6371.55|6368.78|6368.78|6371.55|6371.55|6368.78|6368.78|0
1671457200000|2022-12-19 13:40:00|6368.49|6368.49|6366.82|6366.82|6368.73|6368.73|6366.82|6366.82|0
1671457500000|2022-12-19 13:45:00|6366.59|6366.59|6353.98|6353.98|6366.59|6366.59|6353.98|6353.98|0
1671457800000|2022-12-19 13:50:00|6353.62|6353.62|6353.08|6353.08|6357.76|6357.76|6352.55|6352.55|0
1671458100000|2022-12-19 13:55:00|6353.14|6353.14|6354.57|6354.57|6355.62|6355.62|6353.14|6353.14|0
1671458400000|2022-12-19 14:00:00|6354.71|6354.71|6359.48|6359.48|6361.24|6361.24|6354.42|6354.42|0
1671458700000|2022-12-19 14:05:00|6360.39|6360.39|6363.36|6363.36|6366.19|6366.19|6359.85|6359.85|0
1671459000000|2022-12-19 14:10:00|6363.3|6363.3|6350.98|6350.98|6363.48|6363.48|6350.06|6350.06|0
1671459300000|2022-12-19 14:15:00|6351.16|6351.16|6353.64|6353.64|6354.73|6354.73|6351.16|6351.16|0
1671459600000|2022-12-19 14:20:00|6354.19|6354.19|6355.58|6355.58|6355.58|6355.58|6353.88|6353.88|0
1671459900000|2022-12-19 14:25:00|6355.67|6355.67|6355.06|6355.06|6357.22|6357.22|6354.25|6354.25|0
1671460200000|2022-12-19 14:30:00|6354.98|6354.98|6337.76|6337.76|6355.07|6355.07|6336.87|6336.87|0
1671460500000|2022-12-19 14:35:00|6338.14|6338.14|6348.27|6348.27|6349.4|6349.4|6338.14|6338.14|0
1671460800000|2022-12-19 14:40:00|6348.58|6348.58|6335.86|6335.86|6348.74|6348.74|6335.33|6335.33|0
1671461100000|2022-12-19 14:45:00|6335.74|6335.74|6321.05|6321.05|6335.83|6335.83|6317.5|6317.5|0
1671461400000|2022-12-19 14:50:00|6320.99|6320.99|6324.48|6324.48|6326.43|6326.43|6320.99|6320.99|0
1671461700000|2022-12-19 14:55:00|6324|6324|6321.13|6321.13|6325.22|6325.22|6321.13|6321.13|0
1671462000000|2022-12-19 15:00:00|6320.58|6320.58|6313.28|6313.28|6320.76|6320.76|6313.17|6313.17|0
1671462300000|2022-12-19 15:05:00|6312.91|6312.91|6304.48|6304.48|6313.82|6313.82|6303.91|6303.91|0
1671462600000|2022-12-19 15:10:00|6304.78|6304.78|6315.8|6315.8|6316.8|6316.8|6303.95|6303.95|0
1671462900000|2022-12-19 15:15:00|6315.83|6315.83|6317.54|6317.54|6317.78|6317.78|6314.5|6314.5|0
1671463200000|2022-12-19 15:20:00|6319.36|6319.36|6329.37|6329.37|6330.54|6330.54|6319.33|6319.33|0
1671463500000|2022-12-19 15:25:00|6329.34|6329.34|6322.54|6322.54|6329.66|6329.66|6322.54|6322.54|0
1671463800000|2022-12-19 15:30:00|6322.35|6322.35|6309.65|6309.65|6322.35|6322.35|6309.47|6309.47|0
1671464100000|2022-12-19 15:35:00|6309.57|6309.57|6305.32|6305.32|6310.08|6310.08|6304.55|6304.55|0
1671464400000|2022-12-19 15:40:00|6305.27|6305.27|6304.27|6304.27|6306.79|6306.79|6304.27|6304.27|0
1671464700000|2022-12-19 15:45:00|6304.43|6304.43|6306.15|6306.15|6306.63|6306.63|6303.75|6303.75|0
1671465000000|2022-12-19 15:50:00|6306.38|6306.38|6298.86|6298.86|6308.96|6308.96|6298.16|6298.16|0
1671465300000|2022-12-19 15:55:00|6298.79|6298.79|6298.8|6298.8|6301.1|6301.1|6298|6298|0
1671465600000|2022-12-19 16:00:00|6298.64|6298.64|6292.91|6292.91|6298.96|6298.96|6292.44|6292.44|0
1671465900000|2022-12-19 16:05:00|6292.97|6292.97|6297.25|6297.25|6297.25|6297.25|6292.81|6292.81|0
1671466200000|2022-12-19 16:10:00|6297.17|6297.17|6292.19|6292.19|6297.51|6297.51|6291.95|6291.95|0
1671466500000|2022-12-19 16:15:00|6292.49|6292.49|6298.32|6298.32|6298.32|6298.32|6291.67|6291.67|0
1671466800000|2022-12-19 16:20:00|6298.4|6298.4|6289.84|6289.84|6299.47|6299.47|6285.31|6285.31|0
1671467100000|2022-12-19 16:25:00|6290.26|6290.26|6294.26|6294.26|6296.58|6296.58|6288.73|6288.73|0
1671524100000|2022-12-20 08:15:00|6223.06|6223.06|6201.27|6201.27|6226.24|6226.24|6201.27|6201.27|0
1671524400000|2022-12-20 08:20:00|6201.68|6201.68|6197.65|6197.65|6205.46|6205.46|6197.65|6197.65|0
1671524700000|2022-12-20 08:25:00|6197.88|6197.88|6214.7|6214.7|6214.82|6214.82|6196.97|6196.97|0
1671525000000|2022-12-20 08:30:00|6213.79|6213.79|6207.77|6207.77|6213.91|6213.91|6205|6205|0
1671525300000|2022-12-20 08:35:00|6208.37|6208.37|6210.98|6210.98|6215.16|6215.16|6205.19|6205.19|0
1671525600000|2022-12-20 08:40:00|6210.74|6210.74|6224.39|6224.39|6224.39|6224.39|6210.74|6210.74|0
1671525900000|2022-12-20 08:45:00|6224.21|6224.21|6238.65|6238.65|6239.74|6239.74|6223.6|6223.6|0
1671526200000|2022-12-20 08:50:00|6238.8|6238.8|6240.12|6240.12|6241.22|6241.22|6235.77|6235.77|0
1671526500000|2022-12-20 08:55:00|6240.51|6240.51|6246.19|6246.19|6249.89|6249.89|6240.42|6240.42|0
1671526800000|2022-12-20 09:00:00|6248.01|6248.01|6248.68|6248.68|6249.13|6249.13|6244.89|6244.89|0
1671527100000|2022-12-20 09:05:00|6248.74|6248.74|6243.81|6243.81|6249.66|6249.66|6243.81|6243.81|0
1671527400000|2022-12-20 09:10:00|6244.05|6244.05|6250.2|6250.2|6250.2|6250.2|6244.05|6244.05|0
1671527700000|2022-12-20 09:15:00|6250.38|6250.38|6251.72|6251.72|6253.64|6253.64|6250.16|6250.16|0
1671528000000|2022-12-20 09:20:00|6251.95|6251.95|6251.07|6251.07|6252.52|6252.52|6250.45|6250.45|0
1671528300000|2022-12-20 09:25:00|6251.25|6251.25|6259.76|6259.76|6260.13|6260.13|6248.34|6248.34|0
1671528600000|2022-12-20 09:30:00|6259.79|6259.79|6259.19|6259.19|6265.84|6265.84|6257.81|6257.81|0
1671528900000|2022-12-20 09:35:00|6259.27|6259.27|6256.11|6256.11|6259.48|6259.48|6253.42|6253.42|0
1671529200000|2022-12-20 09:40:00|6255.39|6255.39|6251.37|6251.37|6255.53|6255.53|6250.98|6250.98|0
1671529500000|2022-12-20 09:45:00|6250.46|6250.46|6252.88|6252.88|6252.88|6252.88|6248.4|6248.4|0
1671529800000|2022-12-20 09:50:00|6253.18|6253.18|6255.75|6255.75|6256.66|6256.66|6253.18|6253.18|0
1671530100000|2022-12-20 09:55:00|6255.52|6255.52|6254.17|6254.17|6255.8|6255.8|6252.36|6252.36|0
1671530400000|2022-12-20 10:00:00|6254.28|6254.28|6256.45|6256.45|6260|6260|6254.28|6254.28|0
1671530700000|2022-12-20 10:05:00|6256.39|6256.39|6255.71|6255.71|6257.46|6257.46|6255.15|6255.15|0
1671531000000|2022-12-20 10:10:00|6255.47|6255.47|6249.94|6249.94|6256.53|6256.53|6249.86|6249.86|0
1671531300000|2022-12-20 10:15:00|6249.34|6249.34|6247.17|6247.17|6250.14|6250.14|6247.17|6247.17|0
1671531600000|2022-12-20 10:20:00|6246.8|6246.8|6250.61|6250.61|6251.28|6251.28|6246.8|6246.8|0
1671531900000|2022-12-20 10:25:00|6250.64|6250.64|6247.72|6247.72|6250.72|6250.72|6247.48|6247.48|0
1671532200000|2022-12-20 10:30:00|6247.41|6247.41|6242.28|6242.28|6247.41|6247.41|6242.28|6242.28|0
1671532500000|2022-12-20 10:35:00|6241.91|6241.91|6238.93|6238.93|6243.68|6243.68|6238.67|6238.67|0
1671532800000|2022-12-20 10:40:00|6239.05|6239.05|6238.53|6238.53|6240.58|6240.58|6235.78|6235.78|0
1671533100000|2022-12-20 10:45:00|6238.83|6238.83|6243.07|6243.07|6243.25|6243.25|6238.83|6238.83|0
1671533400000|2022-12-20 10:50:00|6243.23|6243.23|6241.53|6241.53|6244.68|6244.68|6240.44|6240.44|0
1671533700000|2022-12-20 10:55:00|6241.67|6241.67|6232.63|6232.63|6242.47|6242.47|6232.37|6232.37|0
1671534000000|2022-12-20 11:00:00|6232.57|6232.57|6225.5|6225.5|6232.57|6232.57|6225.5|6225.5|0
1671534300000|2022-12-20 11:05:00|6224.88|6224.88|6220.6|6220.6|6224.88|6224.88|6218.45|6218.45|0
1671534600000|2022-12-20 11:10:00|6220.69|6220.69|6221.18|6221.18|6222.2|6222.2|6218.97|6218.97|0
1671534900000|2022-12-20 11:15:00|6221.6|6221.6|6223.84|6223.84|6223.84|6223.84|6221.6|6221.6|0
1671535200000|2022-12-20 11:20:00|6223.66|6223.66|6219.88|6219.88|6223.66|6223.66|6219.88|6219.88|0
1671535500000|2022-12-20 11:25:00|6219.64|6219.64|6217.54|6217.54|6220.44|6220.44|6217.32|6217.32|0
1671535800000|2022-12-20 11:30:00|6218.08|6218.08|6217.07|6217.07|6218.24|6218.24|6216.92|6216.92|0
1671536100000|2022-12-20 11:35:00|6216.86|6216.86|6216.61|6216.61|6219.52|6219.52|6216.61|6216.61|0
1671536400000|2022-12-20 11:40:00|6217.03|6217.03|6221.1|6221.1|6221.7|6221.7|6216.87|6216.87|0
1671536700000|2022-12-20 11:45:00|6220.74|6220.74|6220.72|6220.72|6220.88|6220.88|6219.49|6219.49|0
1671537000000|2022-12-20 11:50:00|6220.79|6220.79|6216.53|6216.53|6220.79|6220.79|6216.23|6216.23|0
1671537300000|2022-12-20 11:55:00|6216.6|6216.6|6220.39|6220.39|6220.39|6220.39|6214.6|6214.6|0
1671537600000|2022-12-20 12:00:00|6220.66|6220.66|6215.22|6215.22|6221.34|6221.34|6215.22|6215.22|0
1671537900000|2022-12-20 12:05:00|6215.38|6215.38|6222.35|6222.35|6222.64|6222.64|6215.07|6215.07|0
1671538200000|2022-12-20 12:10:00|6221.74|6221.74|6223.38|6223.38|6223.62|6223.62|6221.28|6221.28|0
1671538500000|2022-12-20 12:15:00|6223.54|6223.54|6228.51|6228.51|6228.91|6228.91|6223.54|6223.54|0
1671538800000|2022-12-20 12:20:00|6228.92|6228.92|6234.81|6234.81|6236.05|6236.05|6228.92|6228.92|0
1671539100000|2022-12-20 12:25:00|6235.23|6235.23|6230.69|6230.69|6235.23|6235.23|6230.69|6230.69|0
1671539400000|2022-12-20 12:30:00|6230.45|6230.45|6228.89|6228.89|6230.45|6230.45|6228.89|6228.89|0
1671539700000|2022-12-20 12:35:00|6228.86|6228.86|6232.22|6232.22|6232.22|6232.22|6228.86|6228.86|0
1671540000000|2022-12-20 12:40:00|6232.25|6232.25|6232.09|6232.09|6233.37|6233.37|6232.09|6232.09|0
1671540300000|2022-12-20 12:45:00|6231.94|6231.94|6229.76|6229.76|6231.94|6231.94|6228.85|6228.85|0
1671540600000|2022-12-20 12:50:00|6229.3|6229.3|6228.29|6228.29|6230.05|6230.05|6228.29|6228.29|0
1671540900000|2022-12-20 12:55:00|6228.26|6228.26|6226.61|6226.61|6229.38|6229.38|6226.02|6226.02|0
1671541200000|2022-12-20 13:00:00|6226.15|6226.15|6230.15|6230.15|6230.23|6230.23|6224.09|6224.09|0
1671541500000|2022-12-20 13:05:00|6231.06|6231.06|6232.13|6232.13|6232.55|6232.55|6230.64|6230.64|0
1671541800000|2022-12-20 13:10:00|6232.49|6232.49|6235.67|6235.67|6235.67|6235.67|6232.49|6232.49|0
1671542100000|2022-12-20 13:15:00|6236.4|6236.4|6244.7|6244.7|6245.08|6245.08|6236.4|6236.4|0
1671542400000|2022-12-20 13:20:00|6244.81|6244.81|6243.88|6243.88|6245.01|6245.01|6243.01|6243.01|0
1671542700000|2022-12-20 13:25:00|6244.13|6244.13|6242.16|6242.16|6244.15|6244.15|6241.47|6241.47|0
1671543000000|2022-12-20 13:30:00|6241.97|6241.97|6241.69|6241.69|6242.6|6242.6|6240.4|6240.4|0
1671543300000|2022-12-20 13:35:00|6242|6242|6243.22|6243.22|6245.04|6245.04|6242|6242|0
1671543600000|2022-12-20 13:40:00|6244.13|6244.13|6243.51|6243.51|6247.98|6247.98|6243.24|6243.24|0
1671543900000|2022-12-20 13:45:00|6243.56|6243.56|6249.28|6249.28|6249.28|6249.28|6243.56|6243.56|0
1671544200000|2022-12-20 13:50:00|6249.34|6249.34|6247.68|6247.68|6249.34|6249.34|6247.28|6247.28|0
1671544500000|2022-12-20 13:55:00|6247.94|6247.94|6246.51|6246.51|6251.4|6251.4|6246.51|6246.51|0
1671544800000|2022-12-20 14:00:00|6246.35|6246.35|6242.95|6242.95|6246.35|6246.35|6241.71|6241.71|0
1671545100000|2022-12-20 14:05:00|6243.2|6243.2|6245.85|6245.85|6247.23|6247.23|6242.73|6242.73|0
1671545400000|2022-12-20 14:10:00|6245.33|6245.33|6244.09|6244.09|6245.33|6245.33|6242.84|6242.84|0
1671545700000|2022-12-20 14:15:00|6244.01|6244.01|6242.74|6242.74|6244.01|6244.01|6242.15|6242.15|0
1671546000000|2022-12-20 14:20:00|6242.86|6242.86|6239.39|6239.39|6242.92|6242.92|6239.39|6239.39|0
1671546300000|2022-12-20 14:25:00|6239.21|6239.21|6243.6|6243.6|6243.6|6243.6|6238.29|6238.29|0
1671546600000|2022-12-20 14:30:00|6243.63|6243.63|6261.2|6261.2|6265.44|6265.44|6243.54|6243.54|0
1671546900000|2022-12-20 14:35:00|6261.23|6261.23|6272.41|6272.41|6274.58|6274.58|6261.14|6261.14|0
1671547200000|2022-12-20 14:40:00|6272.04|6272.04|6249.45|6249.45|6272.04|6272.04|6249.27|6249.27|0
1671547500000|2022-12-20 14:45:00|6249.14|6249.14|6243.12|6243.12|6249.14|6249.14|6236.49|6236.49|0
1671547800000|2022-12-20 14:50:00|6244.03|6244.03|6242.63|6242.63|6246.6|6246.6|6240.8|6240.8|0
1671548100000|2022-12-20 14:55:00|6242.33|6242.33|6245.78|6245.78|6249.06|6249.06|6242.12|6242.12|0
1671548400000|2022-12-20 15:00:00|6245.36|6245.36|6250.37|6250.37|6252.45|6252.45|6245|6245|0
1671548700000|2022-12-20 15:05:00|6250.52|6250.52|6260.28|6260.28|6262.16|6262.16|6250.52|6250.52|0
1671549000000|2022-12-20 15:10:00|6259.37|6259.37|6255.89|6255.89|6259.92|6259.92|6253.43|6253.43|0
1671549300000|2022-12-20 15:15:00|6255.72|6255.72|6251.6|6251.6|6256.61|6256.61|6250.69|6250.69|0
1671549600000|2022-12-20 15:20:00|6251.9|6251.9|6260.28|6260.28|6262.63|6262.63|6251.9|6251.9|0
1671549900000|2022-12-20 15:25:00|6260.07|6260.07|6259.93|6259.93|6261.25|6261.25|6257.7|6257.7|0
1671550200000|2022-12-20 15:30:00|6260.01|6260.01|6266.55|6266.55|6268.36|6268.36|6260.01|6260.01|0
1671550500000|2022-12-20 15:35:00|6266.31|6266.31|6271.3|6271.3|6273.4|6273.4|6266.21|6266.21|0
1671550800000|2022-12-20 15:40:00|6271.03|6271.03|6271.95|6271.95|6273|6273|6269.46|6269.46|0
1671551100000|2022-12-20 15:45:00|6272.86|6272.86|6272.61|6272.61|6277.11|6277.11|6272.53|6272.53|0
1671551400000|2022-12-20 15:50:00|6272.58|6272.58|6273.22|6273.22|6275.28|6275.28|6270.83|6270.83|0
1671551700000|2022-12-20 15:55:00|6273.38|6273.38|6264.68|6264.68|6277.32|6277.32|6264.68|6264.68|0
1671552000000|2022-12-20 16:00:00|6264.32|6264.32|6262.55|6262.55|6264.46|6264.46|6257.22|6257.22|0
1671552300000|2022-12-20 16:05:00|6262.44|6262.44|6265.01|6265.01|6270.88|6270.88|6261.85|6261.85|0
1671552600000|2022-12-20 16:10:00|6264.98|6264.98|6255.74|6255.74|6264.98|6264.98|6255.33|6255.33|0
1671552900000|2022-12-20 16:15:00|6255.83|6255.83|6241.8|6241.8|6255.83|6255.83|6238.08|6238.08|0
1671553200000|2022-12-20 16:20:00|6241.83|6241.83|6245.72|6245.72|6246.04|6246.04|6239.39|6239.39|0
1671553500000|2022-12-20 16:25:00|6245.65|6245.65|6252.23|6252.23|6252.41|6252.41|6237.02|6237.02|0
1671610500000|2022-12-21 08:15:00|6291.51|6291.51|6303.95|6303.95|6307.66|6307.66|6291.51|6291.51|0
1671610800000|2022-12-21 08:20:00|6303.04|6303.04|6306.17|6306.17|6306.33|6306.33|6300.35|6300.35|0
1671611100000|2022-12-21 08:25:00|6306.25|6306.25|6316.3|6316.3|6316.43|6316.43|6306.01|6306.01|0
1671611400000|2022-12-21 08:30:00|6315.9|6315.9|6312.16|6312.16|6316.17|6316.17|6309.5|6309.5|0
1671611700000|2022-12-21 08:35:00|6312.69|6312.69|6304.41|6304.41|6313.41|6313.41|6304.4|6304.4|0
1671612000000|2022-12-21 08:40:00|6305.01|6305.01|6308.2|6308.2|6310.88|6310.88|6305.01|6305.01|0
1671612300000|2022-12-21 08:45:00|6308.23|6308.23|6314.9|6314.9|6315.42|6315.42|6308.23|6308.23|0
1671612600000|2022-12-21 08:50:00|6314.8|6314.8|6316.74|6316.74|6316.74|6316.74|6312.85|6312.85|0
1671612900000|2022-12-21 08:55:00|6316.82|6316.82|6316.85|6316.85|6317.62|6317.62|6314.96|6314.96|0
1671613200000|2022-12-21 09:00:00|6317.25|6317.25|6322.72|6322.72|6322.72|6322.72|6313.77|6313.77|0
1671613500000|2022-12-21 09:05:00|6322.84|6322.84|6331.82|6331.82|6331.95|6331.95|6322.84|6322.84|0
1671613800000|2022-12-21 09:10:00|6332.73|6332.73|6333.23|6333.23|6335.46|6335.46|6330.59|6330.59|0
1671614100000|2022-12-21 09:15:00|6333.41|6333.41|6331.29|6331.29|6333.75|6333.75|6329.1|6329.1|0
1671614400000|2022-12-21 09:20:00|6331.55|6331.55|6331.93|6331.93|6334.04|6334.04|6331.14|6331.14|0
1671614700000|2022-12-21 09:25:00|6331.32|6331.32|6327.14|6327.14|6331.32|6331.32|6326.97|6326.97|0
1671615000000|2022-12-21 09:30:00|6327.6|6327.6|6323.44|6323.44|6327.93|6327.93|6323.44|6323.44|0
1671615300000|2022-12-21 09:35:00|6322.52|6322.52|6308.92|6308.92|6322.52|6322.52|6308.63|6308.63|0
1671615600000|2022-12-21 09:40:00|6309.1|6309.1|6312.12|6312.12|6314.32|6314.32|6309.1|6309.1|0
1671615900000|2022-12-21 09:45:00|6311.74|6311.74|6306.82|6306.82|6311.74|6311.74|6306.82|6306.82|0
1671616200000|2022-12-21 09:50:00|6306.74|6306.74|6315.77|6315.77|6315.77|6315.77|6306.61|6306.61|0
1671616500000|2022-12-21 09:55:00|6315.85|6315.85|6316.84|6316.84|6317.05|6317.05|6315.84|6315.84|0
1671616800000|2022-12-21 10:00:00|6316.78|6316.78|6313.45|6313.45|6316.84|6316.84|6312.93|6312.93|0
1671617100000|2022-12-21 10:05:00|6313.53|6313.53|6315.16|6315.16|6315.62|6315.62|6313.21|6313.21|0
1671617400000|2022-12-21 10:10:00|6315.1|6315.1|6304.52|6304.52|6316.34|6316.34|6304.52|6304.52|0
1671617700000|2022-12-21 10:15:00|6304.15|6304.15|6300.45|6300.45|6304.15|6304.15|6297.72|6297.72|0
1671618000000|2022-12-21 10:20:00|6301.36|6301.36|6306.89|6306.89|6307.51|6307.51|6301.23|6301.23|0
1671618300000|2022-12-21 10:25:00|6306.7|6306.7|6305.94|6305.94|6306.99|6306.99|6304.58|6304.58|0
1671618600000|2022-12-21 10:30:00|6306.14|6306.14|6286.19|6286.19|6308.04|6308.04|6285.59|6285.59|0
1671618900000|2022-12-21 10:35:00|6286.5|6286.5|6288.78|6288.78|6292.34|6292.34|6284.13|6284.13|0
1671619200000|2022-12-21 10:40:00|6288.94|6288.94|6283.55|6283.55|6289.79|6289.79|6282.4|6282.4|0
1671619500000|2022-12-21 10:45:00|6283.58|6283.58|6288.84|6288.84|6288.84|6288.84|6283.3|6283.3|0
1671619800000|2022-12-21 10:50:00|6289.03|6289.03|6286.94|6286.94|6289.86|6289.86|6286.48|6286.48|0
1671620100000|2022-12-21 10:55:00|6286.63|6286.63|6290.64|6290.64|6291.59|6291.59|6286.46|6286.46|0
1671620400000|2022-12-21 11:00:00|6290.61|6290.61|6289.69|6289.69|6290.64|6290.64|6288.56|6288.56|0
1671620700000|2022-12-21 11:05:00|6289.93|6289.93|6293.32|6293.32|6293.32|6293.32|6289.02|6289.02|0
1671621000000|2022-12-21 11:10:00|6293.26|6293.26|6296.05|6296.05|6296.05|6296.05|6293.26|6293.26|0
1671621300000|2022-12-21 11:15:00|6295.89|6295.89|6299.98|6299.98|6299.98|6299.98|6295.22|6295.22|0
1671621600000|2022-12-21 11:20:00|6300.13|6300.13|6298.91|6298.91|6300.4|6300.4|6298.47|6298.47|0
1671621900000|2022-12-21 11:25:00|6298.82|6298.82|6306.28|6306.28|6306.28|6306.28|6298.82|6298.82|0
1671622200000|2022-12-21 11:30:00|6306.44|6306.44|6310.27|6310.27|6310.58|6310.58|6306.36|6306.36|0
1671622500000|2022-12-21 11:35:00|6310.12|6310.12|6311.18|6311.18|6312.09|6312.09|6310.12|6310.12|0
1671622800000|2022-12-21 11:40:00|6311.12|6311.12|6309.49|6309.49|6311.12|6311.12|6309.39|6309.39|0
1671623100000|2022-12-21 11:45:00|6308.58|6308.58|6310.16|6310.16|6310.16|6310.16|6308.58|6308.58|0
1671623400000|2022-12-21 11:50:00|6310|6310|6313.01|6313.01|6314.17|6314.17|6310|6310|0
1671623700000|2022-12-21 11:55:00|6312.96|6312.96|6318.89|6318.89|6318.89|6318.89|6312.61|6312.61|0
1671624000000|2022-12-21 12:00:00|6318.92|6318.92|6316.69|6316.69|6318.98|6318.98|6315.56|6315.56|0
1671624300000|2022-12-21 12:05:00|6316.66|6316.66|6311.9|6311.9|6318.18|6318.18|6310.05|6310.05|0
1671624600000|2022-12-21 12:10:00|6311.35|6311.35|6312.43|6312.43|6313.41|6313.41|6311.35|6311.35|0
1671624900000|2022-12-21 12:15:00|6312.38|6312.38|6315.83|6315.83|6315.83|6315.83|6311.99|6311.99|0
1671625200000|2022-12-21 12:20:00|6315.65|6315.65|6318.6|6318.6|6318.76|6318.76|6315.65|6315.65|0
1671625500000|2022-12-21 12:25:00|6318.96|6318.96|6320.98|6320.98|6320.98|6320.98|6318.82|6318.82|0
1671625800000|2022-12-21 12:30:00|6321.61|6321.61|6326.24|6326.24|6326.89|6326.89|6321.61|6321.61|0
1671626100000|2022-12-21 12:35:00|6326.27|6326.27|6325.48|6325.48|6326.37|6326.37|6323.77|6323.77|0
1671626400000|2022-12-21 12:40:00|6325.3|6325.3|6323.32|6323.32|6325.3|6325.3|6322.19|6322.19|0
1671626700000|2022-12-21 12:45:00|6323.44|6323.44|6326.19|6326.19|6326.3|6326.3|6323.24|6323.24|0
1671627000000|2022-12-21 12:50:00|6326.68|6326.68|6323.7|6323.7|6326.71|6326.71|6323.7|6323.7|0
1671627300000|2022-12-21 12:55:00|6323.62|6323.62|6323.16|6323.16|6324.02|6324.02|6322.01|6322.01|0
1671627600000|2022-12-21 13:00:00|6324.37|6324.37|6324.2|6324.2|6324.45|6324.45|6323.38|6323.38|0
1671627900000|2022-12-21 13:05:00|6323.59|6323.59|6325.87|6325.87|6325.9|6325.9|6320.08|6320.08|0
1671628200000|2022-12-21 13:10:00|6326.02|6326.02|6327.73|6327.73|6327.73|6327.73|6325.54|6325.54|0
1671628500000|2022-12-21 13:15:00|6327.76|6327.76|6328.59|6328.59|6329.52|6329.52|6326.7|6326.7|0
1671628800000|2022-12-21 13:20:00|6328.67|6328.67|6328.6|6328.6|6330.28|6330.28|6327.53|6327.53|0
1671629100000|2022-12-21 13:25:00|6328.37|6328.37|6323.78|6323.78|6328.37|6328.37|6323.78|6323.78|0
1671629400000|2022-12-21 13:30:00|6323.93|6323.93|6324.15|6324.15|6328.47|6328.47|6323.93|6323.93|0
1671629700000|2022-12-21 13:35:00|6324.07|6324.07|6319.57|6319.57|6324.07|6324.07|6318.87|6318.87|0
1671630000000|2022-12-21 13:40:00|6319.36|6319.36|6319.94|6319.94|6320.74|6320.74|6319.26|6319.26|0
1671630300000|2022-12-21 13:45:00|6320.01|6320.01|6316.53|6316.53|6320.15|6320.15|6314.93|6314.93|0
1671630600000|2022-12-21 13:50:00|6316.68|6316.68|6319.67|6319.67|6319.98|6319.98|6316.68|6316.68|0
1671630900000|2022-12-21 13:55:00|6319.35|6319.35|6324.11|6324.11|6325.03|6325.03|6319.32|6319.32|0
1671631200000|2022-12-21 14:00:00|6324.17|6324.17|6322.56|6322.56|6324.77|6324.77|6322.56|6322.56|0
1671631500000|2022-12-21 14:05:00|6322.37|6322.37|6318.11|6318.11|6322.61|6322.61|6317.7|6317.7|0
1671631800000|2022-12-21 14:10:00|6317.88|6317.88|6321.56|6321.56|6321.56|6321.56|6317.88|6317.88|0
1671632100000|2022-12-21 14:15:00|6321.48|6321.48|6312.29|6312.29|6322.83|6322.83|6307.11|6307.11|0
1671632400000|2022-12-21 14:20:00|6312.41|6312.41|6304.78|6304.78|6313.58|6313.58|6304.69|6304.69|0
1671632700000|2022-12-21 14:25:00|6304.73|6304.73|6308.02|6308.02|6308.02|6308.02|6303.75|6303.75|0
1671633000000|2022-12-21 14:30:00|6307.84|6307.84|6307.79|6307.79|6312.3|6312.3|6306.32|6306.32|0
1671633300000|2022-12-21 14:35:00|6307.67|6307.67|6327.45|6327.45|6327.52|6327.52|6307.67|6307.67|0
1671633600000|2022-12-21 14:40:00|6327.52|6327.52|6333.74|6333.74|6336.47|6336.47|6322.25|6322.25|0
1671633900000|2022-12-21 14:45:00|6333.79|6333.79|6328.46|6328.46|6333.79|6333.79|6328.46|6328.46|0
1671634200000|2022-12-21 14:50:00|6328.25|6328.25|6332.77|6332.77|6334.47|6334.47|6325.8|6325.8|0
1671634500000|2022-12-21 14:55:00|6332.4|6332.4|6332.76|6332.76|6335.18|6335.18|6330.94|6330.94|0
1671634800000|2022-12-21 15:00:00|6332.94|6332.94|6350.62|6350.62|6356.61|6356.61|6330.82|6330.82|0
1671635100000|2022-12-21 15:05:00|6349.71|6349.71|6364.08|6364.08|6364.2|6364.2|6348.97|6348.97|0
1671635400000|2022-12-21 15:10:00|6364|6364|6361.54|6361.54|6365.73|6365.73|6361.27|6361.27|0
1671635700000|2022-12-21 15:15:00|6361.24|6361.24|6365.14|6365.14|6366.29|6366.29|6360.93|6360.93|0
1671636000000|2022-12-21 15:20:00|6364.96|6364.96|6363.09|6363.09|6365.26|6365.26|6362.59|6362.59|0
1671636300000|2022-12-21 15:25:00|6362.68|6362.68|6356.44|6356.44|6363|6363|6356.44|6356.44|0
1671636600000|2022-12-21 15:30:00|6356.41|6356.41|6364.29|6364.29|6364.53|6364.53|6351.95|6351.95|0
1671636900000|2022-12-21 15:35:00|6364.26|6364.26|6368.35|6368.35|6371.91|6371.91|6364.26|6364.26|0
1671637200000|2022-12-21 15:40:00|6368.2|6368.2|6366.43|6366.43|6368.3|6368.3|6363.03|6363.03|0
1671637500000|2022-12-21 15:45:00|6366.66|6366.66|6369.68|6369.68|6371.59|6371.59|6365.9|6365.9|0
1671637800000|2022-12-21 15:50:00|6369.89|6369.89|6366.85|6366.85|6371.13|6371.13|6366.6|6366.6|0
1671638100000|2022-12-21 15:55:00|6366.65|6366.65|6368.17|6368.17|6373.08|6373.08|6366.65|6366.65|0
1671638400000|2022-12-21 16:00:00|6368.53|6368.53|6365.25|6365.25|6370.07|6370.07|6365.25|6365.25|0
1671638700000|2022-12-21 16:05:00|6365.07|6365.07|6359.93|6359.93|6365.07|6365.07|6358.84|6358.84|0
1671639000000|2022-12-21 16:10:00|6359.9|6359.9|6357.84|6357.84|6363.58|6363.58|6356.84|6356.84|0
1671639300000|2022-12-21 16:15:00|6357.87|6357.87|6353.5|6353.5|6359.6|6359.6|6352.85|6352.85|0
1671639600000|2022-12-21 16:20:00|6353.64|6353.64|6353.97|6353.97|6356.33|6356.33|6352.24|6352.24|0
1671639900000|2022-12-21 16:25:00|6354.05|6354.05|6358.3|6358.3|6358.98|6358.98|6354.05|6354.05|0
1671696900000|2022-12-22 08:15:00|6383.73|6383.73|6398.7|6398.7|6398.7|6398.7|6383.73|6383.73|0
1671697200000|2022-12-22 08:20:00|6398.49|6398.49|6391|6391|6399.48|6399.48|6389.88|6389.88|0
1671697500000|2022-12-22 08:25:00|6391.69|6391.69|6380.45|6380.45|6391.69|6391.69|6380.11|6380.11|0
1671697800000|2022-12-22 08:30:00|6380.14|6380.14|6388.33|6388.33|6388.33|6388.33|6373.34|6373.34|0
1671698100000|2022-12-22 08:35:00|6388.03|6388.03|6389.17|6389.17|6390.82|6390.82|6387.68|6387.68|0
1671698400000|2022-12-22 08:40:00|6389.11|6389.11|6395.71|6395.71|6396.45|6396.45|6388.21|6388.21|0
1671698700000|2022-12-22 08:45:00|6395.63|6395.63|6386.11|6386.11|6396.84|6396.84|6386.11|6386.11|0
1671699000000|2022-12-22 08:50:00|6386.18|6386.18|6390.4|6390.4|6391.55|6391.55|6386.18|6386.18|0
1671699300000|2022-12-22 08:55:00|6390.48|6390.48|6390.26|6390.26|6391.06|6391.06|6387.53|6387.53|0
1671699600000|2022-12-22 09:00:00|6390.31|6390.31|6392.05|6392.05|6395.46|6395.46|6390.31|6390.31|0
1671699900000|2022-12-22 09:05:00|6391.86|6391.86|6393.36|6393.36|6393.36|6393.36|6391.06|6391.06|0
1671700200000|2022-12-22 09:10:00|6393.15|6393.15|6395.35|6395.35|6395.47|6395.47|6393.09|6393.09|0
1671700500000|2022-12-22 09:15:00|6395.43|6395.43|6392.24|6392.24|6396.28|6396.28|6391.08|6391.08|0
1671700800000|2022-12-22 09:20:00|6392.61|6392.61|6389.93|6389.93|6392.76|6392.76|6388.87|6388.87|0
1671701100000|2022-12-22 09:25:00|6389.9|6389.9|6388.98|6388.98|6389.98|6389.98|6387.62|6387.62|0
1671701400000|2022-12-22 09:30:00|6388.65|6388.65|6385.23|6385.23|6388.65|6388.65|6385.23|6385.23|0
1671701700000|2022-12-22 09:35:00|6385.14|6385.14|6379.3|6379.3|6385.14|6385.14|6375.39|6375.39|0
1671702000000|2022-12-22 09:40:00|6380.21|6380.21|6382.22|6382.22|6384.64|6384.64|6378.71|6378.71|0
1671702300000|2022-12-22 09:45:00|6382.09|6382.09|6377.91|6377.91|6382.09|6382.09|6377.49|6377.49|0
1671702600000|2022-12-22 09:50:00|6378.82|6378.82|6384.35|6384.35|6384.35|6384.35|6377.86|6377.86|0
1671702900000|2022-12-22 09:55:00|6384.43|6384.43|6380.7|6380.7|6384.85|6384.85|6380.7|6380.7|0
1671703200000|2022-12-22 10:00:00|6380.52|6380.52|6378.22|6378.22|6380.52|6380.52|6377.7|6377.7|0
1671703500000|2022-12-22 10:05:00|6377|6377|6375.44|6375.44|6377.23|6377.23|6375.28|6375.28|0
1671703800000|2022-12-22 10:10:00|6375.6|6375.6|6371.55|6371.55|6375.6|6375.6|6371.17|6371.17|0
1671704100000|2022-12-22 10:15:00|6371.3|6371.3|6368.77|6368.77|6371.7|6371.7|6368.77|6368.77|0
1671704400000|2022-12-22 10:20:00|6369.68|6369.68|6370.33|6370.33|6370.79|6370.79|6369.57|6369.57|0
1671704700000|2022-12-22 10:25:00|6370.41|6370.41|6381.2|6381.2|6381.2|6381.2|6370.41|6370.41|0
1671705000000|2022-12-22 10:30:00|6381.11|6381.11|6380.91|6380.91|6384.64|6384.64|6379.24|6379.24|0
1671705300000|2022-12-22 10:35:00|6380.58|6380.58|6381.31|6381.31|6381.89|6381.89|6380.14|6380.14|0
1671705600000|2022-12-22 10:40:00|6382.22|6382.22|6380.02|6380.02|6385.43|6385.43|6380.02|6380.02|0
1671705900000|2022-12-22 10:45:00|6379.96|6379.96|6384.52|6384.52|6384.52|6384.52|6379.96|6379.96|0
1671706200000|2022-12-22 10:50:00|6384.61|6384.61|6382.64|6382.64|6384.83|6384.83|6382.5|6382.5|0
1671706500000|2022-12-22 10:55:00|6382.95|6382.95|6381.35|6381.35|6383.2|6383.2|6380.89|6380.89|0
1671706800000|2022-12-22 11:00:00|6381.28|6381.28|6382.59|6382.59|6382.65|6382.65|6380.61|6380.61|0
1671707100000|2022-12-22 11:05:00|6382.51|6382.51|6379.92|6379.92|6384.94|6384.94|6379.41|6379.41|0
1671707400000|2022-12-22 11:10:00|6379.77|6379.77|6384.08|6384.08|6384.08|6384.08|6379.61|6379.61|0
1671707700000|2022-12-22 11:15:00|6384.26|6384.26|6384.18|6384.18|6385.64|6385.64|6383.93|6383.93|0
1671708000000|2022-12-22 11:20:00|6384.1|6384.1|6379.38|6379.38|6384.1|6384.1|6378.92|6378.92|0
1671708300000|2022-12-22 11:25:00|6379.44|6379.44|6373.21|6373.21|6379.65|6379.65|6372.67|6372.67|0
1671708600000|2022-12-22 11:30:00|6374.12|6374.12|6374.17|6374.17|6375.93|6375.93|6373.26|6373.26|0
1671708900000|2022-12-22 11:35:00|6374.14|6374.14|6377.56|6377.56|6377.56|6377.56|6374.14|6374.14|0
1671709200000|2022-12-22 11:40:00|6377.62|6377.62|6373.63|6373.63|6377.65|6377.65|6373.63|6373.63|0
1671709500000|2022-12-22 11:45:00|6374.61|6374.61|6374.37|6374.37|6376.13|6376.13|6374.37|6374.37|0
1671709800000|2022-12-22 11:50:00|6373.92|6373.92|6373.91|6373.91|6374.27|6374.27|6372.93|6372.93|0
1671710100000|2022-12-22 11:55:00|6373|6373|6374.28|6374.28|6375.61|6375.61|6372.89|6372.89|0
1671710400000|2022-12-22 12:00:00|6374.46|6374.46|6378.82|6378.82|6380.18|6380.18|6374.46|6374.46|0
1671710700000|2022-12-22 12:05:00|6378.66|6378.66|6377.61|6377.61|6379.05|6379.05|6377.5|6377.5|0
1671711000000|2022-12-22 12:10:00|6377.77|6377.77|6371.24|6371.24|6377.77|6377.77|6371.24|6371.24|0
1671711300000|2022-12-22 12:15:00|6371.19|6371.19|6371.13|6371.13|6371.58|6371.58|6370.05|6370.05|0
1671711600000|2022-12-22 12:20:00|6371.2|6371.2|6364.88|6364.88|6371.2|6371.2|6364.88|6364.88|0
1671711900000|2022-12-22 12:25:00|6364.42|6364.42|6365.64|6365.64|6365.64|6365.64|6363.72|6363.72|0
1671712200000|2022-12-22 12:30:00|6365.22|6365.22|6365.07|6365.07|6366.35|6366.35|6365.07|6365.07|0
1671712500000|2022-12-22 12:35:00|6364.89|6364.89|6361.46|6361.46|6364.89|6364.89|6360.49|6360.49|0
1671712800000|2022-12-22 12:40:00|6361.67|6361.67|6359.64|6359.64|6361.67|6361.67|6359.64|6359.64|0
1671713100000|2022-12-22 12:45:00|6359.46|6359.46|6353.96|6353.96|6359.98|6359.98|6353.65|6353.65|0
1671713400000|2022-12-22 12:50:00|6353.75|6353.75|6350.74|6350.74|6353.75|6353.75|6349.63|6349.63|0
1671713700000|2022-12-22 12:55:00|6350.51|6350.51|6352.7|6352.7|6352.98|6352.98|6348.96|6348.96|0
1671714000000|2022-12-22 13:00:00|6352.55|6352.55|6356.62|6356.62|6357.67|6357.67|6352.55|6352.55|0
1671714300000|2022-12-22 13:05:00|6356.82|6356.82|6357.92|6357.92|6357.92|6357.92|6355.68|6355.68|0
1671714600000|2022-12-22 13:10:00|6358.83|6358.83|6364.01|6364.01|6364.85|6364.85|6358.83|6358.83|0
1671714900000|2022-12-22 13:15:00|6364.06|6364.06|6366.75|6366.75|6366.75|6366.75|6363.16|6363.16|0
1671715200000|2022-12-22 13:20:00|6366.85|6366.85|6363.02|6363.02|6368.11|6368.11|6363.02|6363.02|0
1671715500000|2022-12-22 13:25:00|6362.86|6362.86|6362.45|6362.45|6364.14|6364.14|6361.63|6361.63|0
1671715800000|2022-12-22 13:30:00|6362.53|6362.53|6355.67|6355.67|6377.35|6377.35|6351.41|6351.41|0
1671716100000|2022-12-22 13:35:00|6355.59|6355.59|6355.04|6355.04|6356.49|6356.49|6353.96|6353.96|0
1671716400000|2022-12-22 13:40:00|6354.96|6354.96|6346.19|6346.19|6357.29|6357.29|6346.19|6346.19|0
1671716700000|2022-12-22 13:45:00|6346.4|6346.4|6338.19|6338.19|6346.86|6346.86|6338.19|6338.19|0
1671717000000|2022-12-22 13:50:00|6338.11|6338.11|6342.41|6342.41|6343.31|6343.31|6338.01|6338.01|0
1671717300000|2022-12-22 13:55:00|6342.3|6342.3|6341.69|6341.69|6342.38|6342.38|6339.29|6339.29|0
1671717600000|2022-12-22 14:00:00|6342.6|6342.6|6341.34|6341.34|6343.75|6343.75|6340.39|6340.39|0
1671717900000|2022-12-22 14:05:00|6342.19|6342.19|6339.73|6339.73|6342.69|6342.69|6338.47|6338.47|0
1671718200000|2022-12-22 14:10:00|6339.97|6339.97|6338.01|6338.01|6341.01|6341.01|6337.95|6337.95|0
1671718500000|2022-12-22 14:15:00|6338.92|6338.92|6338.62|6338.62|6339.45|6339.45|6336.89|6336.89|0
1671718800000|2022-12-22 14:20:00|6338.93|6338.93|6341.09|6341.09|6341.09|6341.09|6338.43|6338.43|0
1671719100000|2022-12-22 14:25:00|6341.11|6341.11|6343.34|6343.34|6344.25|6344.25|6339.9|6339.9|0
1671719400000|2022-12-22 14:30:00|6342.79|6342.79|6335.45|6335.45|6345.83|6345.83|6335.34|6335.34|0
1671719700000|2022-12-22 14:35:00|6335.26|6335.26|6328.52|6328.52|6335.26|6335.26|6325.8|6325.8|0
1671720000000|2022-12-22 14:40:00|6328.72|6328.72|6328.73|6328.73|6331.32|6331.32|6326.17|6326.17|0
1671720300000|2022-12-22 14:45:00|6328.4|6328.4|6320.83|6320.83|6329.13|6329.13|6320.78|6320.78|0
1671720600000|2022-12-22 14:50:00|6321.06|6321.06|6324.92|6324.92|6327.69|6327.69|6316.95|6316.95|0
1671720900000|2022-12-22 14:55:00|6324.5|6324.5|6319.87|6319.87|6324.66|6324.66|6319.76|6319.76|0
1671721200000|2022-12-22 15:00:00|6319.93|6319.93|6299.15|6299.15|6319.93|6319.93|6297.54|6297.54|0
1671721500000|2022-12-22 15:05:00|6298.38|6298.38|6293.64|6293.64|6298.38|6298.38|6292.81|6292.81|0
1671721800000|2022-12-22 15:10:00|6293.85|6293.85|6290.82|6290.82|6294.76|6294.76|6289.69|6289.69|0
1671722100000|2022-12-22 15:15:00|6290.87|6290.87|6297.68|6297.68|6297.68|6297.68|6289.9|6289.9|0
1671722400000|2022-12-22 15:20:00|6297.76|6297.76|6286.94|6286.94|6297.78|6297.78|6286.94|6286.94|0
1671722700000|2022-12-22 15:25:00|6287.12|6287.12|6285.33|6285.33|6287.97|6287.97|6285.33|6285.33|0
1671723000000|2022-12-22 15:30:00|6285.25|6285.25|6279.49|6279.49|6285.44|6285.44|6276.53|6276.53|0
1671723300000|2022-12-22 15:35:00|6279.35|6279.35|6278.04|6278.04|6280.96|6280.96|6277.02|6277.02|0
1671723600000|2022-12-22 15:40:00|6277.92|6277.92|6281.63|6281.63|6283.27|6283.27|6276.34|6276.34|0
1671723900000|2022-12-22 15:45:00|6281.68|6281.68|6285.89|6285.89|6286.66|6286.66|6277.25|6277.25|0
1671724200000|2022-12-22 15:50:00|6286.12|6286.12|6282.84|6282.84|6286.27|6286.27|6281.75|6281.75|0
1671724500000|2022-12-22 15:55:00|6282.92|6282.92|6278.69|6278.69|6282.92|6282.92|6277.57|6277.57|0
1671724800000|2022-12-22 16:00:00|6278.89|6278.89|6276.99|6276.99|6280.88|6280.88|6275.31|6275.31|0
1671725100000|2022-12-22 16:05:00|6277.19|6277.19|6277.07|6277.07|6281.53|6281.53|6275.82|6275.82|0
1671725400000|2022-12-22 16:10:00|6277.1|6277.1|6272.41|6272.41|6278.59|6278.59|6271.13|6271.13|0
1671725700000|2022-12-22 16:15:00|6272.71|6272.71|6273.26|6273.26|6278.15|6278.15|6271.17|6271.17|0
1671726000000|2022-12-22 16:20:00|6273.32|6273.32|6272.23|6272.23|6276.15|6276.15|6270.08|6270.08|0
1671726300000|2022-12-22 16:25:00|6272.65|6272.65|6273.4|6273.4|6277.4|6277.4|6270.54|6270.54|0
1671783300000|2022-12-23 08:15:00|6275.35|6275.35|6270.85|6270.85|6275.35|6275.35|6269.9|6269.9|0
1671783600000|2022-12-23 08:20:00|6271.48|6271.48|6273.78|6273.78|6276.83|6276.83|6271.47|6271.47|0
1671783900000|2022-12-23 08:25:00|6273.97|6273.97|6292.81|6292.81|6292.81|6292.81|6273.97|6273.97|0
1671784200000|2022-12-23 08:30:00|6292.54|6292.54|6293.87|6293.87|6295.85|6295.85|6292.34|6292.34|0
1671784500000|2022-12-23 08:35:00|6292.96|6292.96|6306.8|6306.8|6306.8|6306.8|6292.96|6292.96|0
1671784800000|2022-12-23 08:40:00|6306.72|6306.72|6305.11|6305.11|6307.61|6307.61|6304.73|6304.73|0
1671785100000|2022-12-23 08:45:00|6305.67|6305.67|6304.15|6304.15|6305.67|6305.67|6301.4|6301.4|0
1671785400000|2022-12-23 08:50:00|6304.87|6304.87|6299.65|6299.65|6304.94|6304.94|6299.65|6299.65|0
1671785700000|2022-12-23 08:55:00|6299.47|6299.47|6304.52|6304.52|6304.52|6304.52|6298.42|6298.42|0
1671786000000|2022-12-23 09:00:00|6304.46|6304.46|6300.72|6300.72|6305.26|6305.26|6300.72|6300.72|0
1671786300000|2022-12-23 09:05:00|6301.63|6301.63|6304.8|6304.8|6305.72|6305.72|6301.63|6301.63|0
1671786600000|2022-12-23 09:10:00|6304.5|6304.5|6300.2|6300.2|6305.15|6305.15|6300.05|6300.05|0
1671786900000|2022-12-23 09:15:00|6299.96|6299.96|6307.72|6307.72|6307.72|6307.72|6299.96|6299.96|0
1671787200000|2022-12-23 09:20:00|6307.64|6307.64|6301.52|6301.52|6308.66|6308.66|6294.49|6294.49|0
1671787500000|2022-12-23 09:25:00|6301.7|6301.7|6299.24|6299.24|6302.16|6302.16|6299.03|6299.03|0
1671787800000|2022-12-23 09:30:00|6299.4|6299.4|6303.84|6303.84|6305.75|6305.75|6299.23|6299.23|0
1671788100000|2022-12-23 09:35:00|6303.9|6303.9|6297.65|6297.65|6303.9|6303.9|6297.65|6297.65|0
1671788400000|2022-12-23 09:40:00|6297.41|6297.41|6297.58|6297.58|6299.5|6299.5|6297.41|6297.41|0
1671788700000|2022-12-23 09:45:00|6297.49|6297.49|6302.03|6302.03|6302.03|6302.03|6295.96|6295.96|0
1671789000000|2022-12-23 09:50:00|6302.2|6302.2|6304.27|6304.27|6304.44|6304.44|6302.08|6302.08|0
1671789300000|2022-12-23 09:55:00|6304.42|6304.42|6310.17|6310.17|6310.17|6310.17|6304.42|6304.42|0
1671789600000|2022-12-23 10:00:00|6311.08|6311.08|6309.41|6309.41|6312.42|6312.42|6309.26|6309.26|0
1671789900000|2022-12-23 10:05:00|6309.5|6309.5|6312.84|6312.84|6313.33|6313.33|6309.5|6309.5|0
1671790200000|2022-12-23 10:10:00|6312.96|6312.96|6310.69|6310.69|6312.96|6312.96|6310.69|6310.69|0
1671790500000|2022-12-23 10:15:00|6310.53|6310.53|6309.85|6309.85|6313.56|6313.56|6309.85|6309.85|0
1671790800000|2022-12-23 10:20:00|6310.23|6310.23|6314.02|6314.02|6314.02|6314.02|6310.23|6310.23|0
1671791100000|2022-12-23 10:25:00|6314.78|6314.78|6319.75|6319.75|6319.75|6319.75|6314.24|6314.24|0
1671791400000|2022-12-23 10:30:00|6319.83|6319.83|6314.09|6314.09|6320.68|6320.68|6313.8|6313.8|0
1671791700000|2022-12-23 10:35:00|6314.01|6314.01|6311.01|6311.01|6316.75|6316.75|6311.01|6311.01|0
1671792000000|2022-12-23 10:40:00|6310.83|6310.83|6300.3|6300.3|6310.83|6310.83|6300.1|6300.1|0
1671792300000|2022-12-23 10:45:00|6300.54|6300.54|6304.96|6304.96|6304.96|6304.96|6300.39|6300.39|0
1671792600000|2022-12-23 10:50:00|6305.3|6305.3|6304.39|6304.39|6305.3|6305.3|6304.07|6304.07|0
1671792900000|2022-12-23 10:55:00|6304.01|6304.01|6300.06|6300.06|6304.45|6304.45|6299.7|6299.7|0
1671793200000|2022-12-23 11:00:00|6299.58|6299.58|6298.09|6298.09|6299.58|6299.58|6298.09|6298.09|0
1671793500000|2022-12-23 11:05:00|6298.17|6298.17|6296.96|6296.96|6299.15|6299.15|6296.93|6296.93|0
1671793800000|2022-12-23 11:10:00|6296.91|6296.91|6295.91|6295.91|6296.99|6296.99|6295.4|6295.4|0
1671794100000|2022-12-23 11:15:00|6295.7|6295.7|6295.39|6295.39|6295.7|6295.7|6294.09|6294.09|0
1671794400000|2022-12-23 11:20:00|6295.52|6295.52|6291.75|6291.75|6295.8|6295.8|6291.75|6291.75|0
1671794700000|2022-12-23 11:25:00|6291.88|6291.88|6292.95|6292.95|6293.02|6293.02|6290.72|6290.72|0
1671795000000|2022-12-23 11:30:00|6292.77|6292.77|6289.8|6289.8|6292.95|6292.95|6289.72|6289.72|0
1671795300000|2022-12-23 11:35:00|6289.77|6289.77|6289.6|6289.6|6290.13|6290.13|6283.94|6283.94|0
1671795600000|2022-12-23 11:40:00|6289.63|6289.63|6286.11|6286.11|6289.63|6289.63|6286.06|6286.06|0
1671795900000|2022-12-23 11:45:00|6286.23|6286.23|6289.48|6289.48|6289.94|6289.94|6285.57|6285.57|0
1671796200000|2022-12-23 11:50:00|6289.64|6289.64|6289.79|6289.79|6290.43|6290.43|6289.61|6289.61|0
1671796500000|2022-12-23 11:55:00|6289.53|6289.53|6283.77|6283.77|6289.53|6289.53|6283.77|6283.77|0
1671796800000|2022-12-23 12:00:00|6284.04|6284.04|6279.18|6279.18|6284.66|6284.66|6279.17|6279.17|0
1671797100000|2022-12-23 12:05:00|6279.03|6279.03|6271.11|6271.11|6279.24|6279.24|6270.76|6270.76|0
1671797400000|2022-12-23 12:10:00|6270.93|6270.93|6275.37|6275.37|6275.37|6275.37|6270.68|6270.68|0
1671797700000|2022-12-23 12:15:00|6275.43|6275.43|6278.71|6278.71|6278.71|6278.71|6275.43|6275.43|0
1671798000000|2022-12-23 12:20:00|6279.15|6279.15|6278.93|6278.93|6281.96|6281.96|6277.29|6277.29|0
1671798300000|2022-12-23 12:25:00|6279.26|6279.26|6286.01|6286.01|6286.83|6286.83|6276.01|6276.01|0
1672215300000|2022-12-28 08:15:00|6299.77|6299.77|6305.29|6305.29|6309.56|6309.56|6299.77|6299.77|0
1672215600000|2022-12-28 08:20:00|6305.26|6305.26|6289.73|6289.73|6305.26|6305.26|6289.72|6289.72|0
1672215900000|2022-12-28 08:25:00|6291.55|6291.55|6277.3|6277.3|6291.73|6291.73|6277.09|6277.09|0
1672216200000|2022-12-28 08:30:00|6276.73|6276.73|6275.06|6275.06|6276.87|6276.87|6270.02|6270.02|0
1672216500000|2022-12-28 08:35:00|6275.15|6275.15|6276.6|6276.6|6277.46|6277.46|6272.51|6272.51|0
1672216800000|2022-12-28 08:40:00|6277.51|6277.51|6276.58|6276.58|6279.25|6279.25|6273.93|6273.93|0
1672217100000|2022-12-28 08:45:00|6276.45|6276.45|6279.09|6279.09|6280.03|6280.03|6273.83|6273.83|0
1672217400000|2022-12-28 08:50:00|6279.21|6279.21|6285.3|6285.3|6286.75|6286.75|6279.21|6279.21|0
1672217700000|2022-12-28 08:55:00|6285.72|6285.72|6283.58|6283.58|6288.93|6288.93|6283.37|6283.37|0
1672218000000|2022-12-28 09:00:00|6283.22|6283.22|6285.07|6285.07|6285.98|6285.98|6283.22|6283.22|0
1672218300000|2022-12-28 09:05:00|6284.84|6284.84|6284.47|6284.47|6285.22|6285.22|6281.89|6281.89|0
1672218600000|2022-12-28 09:10:00|6283.56|6283.56|6280.08|6280.08|6283.56|6283.56|6279.35|6279.35|0
1672218900000|2022-12-28 09:15:00|6280.31|6280.31|6283.59|6283.59|6287.41|6287.41|6280.31|6280.31|0
1672219200000|2022-12-28 09:20:00|6283.77|6283.77|6282.3|6282.3|6285.92|6285.92|6282.3|6282.3|0
1672219500000|2022-12-28 09:25:00|6282.15|6282.15|6274.53|6274.53|6282.15|6282.15|6272.72|6272.72|0
1672219800000|2022-12-28 09:30:00|6274.11|6274.11|6276.8|6276.8|6277.14|6277.14|6274.11|6274.11|0
1672220100000|2022-12-28 09:35:00|6276.87|6276.87|6277.72|6277.72|6278.64|6278.64|6276.87|6276.87|0
1672220400000|2022-12-28 09:40:00|6277.75|6277.75|6284.93|6284.93|6285.12|6285.12|6277.75|6277.75|0
1672220700000|2022-12-28 09:45:00|6284.73|6284.73|6289.36|6289.36|6289.36|6289.36|6283.77|6283.77|0
1672221000000|2022-12-28 09:50:00|6289.61|6289.61|6293.06|6293.06|6293.62|6293.62|6289.49|6289.49|0
1672221300000|2022-12-28 09:55:00|6293.97|6293.97|6301.08|6301.08|6301.08|6301.08|6293.97|6293.97|0
1672221600000|2022-12-28 10:00:00|6301.19|6301.19|6303|6303|6303.36|6303.36|6301.19|6301.19|0
1672221900000|2022-12-28 10:05:00|6303.13|6303.13|6304.21|6304.21|6304.21|6304.21|6302.43|6302.43|0
1672222200000|2022-12-28 10:10:00|6304.48|6304.48|6304.97|6304.97|6306.83|6306.83|6303.43|6303.43|0
1672222500000|2022-12-28 10:15:00|6304.55|6304.55|6301.81|6301.81|6304.55|6304.55|6299.66|6299.66|0
1672222800000|2022-12-28 10:20:00|6301.84|6301.84|6310.17|6310.17|6310.66|6310.66|6301.84|6301.84|0
1672223100000|2022-12-28 10:25:00|6310.37|6310.37|6306.06|6306.06|6310.99|6310.99|6305.24|6305.24|0
1672223400000|2022-12-28 10:30:00|6306.27|6306.27|6306.88|6306.88|6307.27|6307.27|6304.35|6304.35|0
1672223700000|2022-12-28 10:35:00|6306.97|6306.97|6303.1|6303.1|6306.97|6306.97|6302.1|6302.1|0
1672224000000|2022-12-28 10:40:00|6302.72|6302.72|6307.2|6307.2|6307.26|6307.26|6302.05|6302.05|0
1672224300000|2022-12-28 10:45:00|6307.23|6307.23|6311.26|6311.26|6311.26|6311.26|6307.11|6307.11|0
1672224600000|2022-12-28 10:50:00|6311.72|6311.72|6313.61|6313.61|6313.61|6313.61|6310.47|6310.47|0
1672224900000|2022-12-28 10:55:00|6313.8|6313.8|6316.33|6316.33|6319.45|6319.45|6313.46|6313.46|0
1672225200000|2022-12-28 11:00:00|6316.01|6316.01|6317.48|6317.48|6319.71|6319.71|6315.81|6315.81|0
1672225500000|2022-12-28 11:05:00|6317.45|6317.45|6318.1|6318.1|6318.55|6318.55|6316.45|6316.45|0
1672225800000|2022-12-28 11:10:00|6317.92|6317.92|6320.9|6320.9|6321.84|6321.84|6317.4|6317.4|0
1672226100000|2022-12-28 11:15:00|6320.84|6320.84|6318.43|6318.43|6321.13|6321.13|6318.43|6318.43|0
1672226400000|2022-12-28 11:20:00|6318.52|6318.52|6317.42|6317.42|6318.7|6318.7|6315.1|6315.1|0
1672226700000|2022-12-28 11:25:00|6317.79|6317.79|6320.46|6320.46|6320.46|6320.46|6317.79|6317.79|0
1672227000000|2022-12-28 11:30:00|6320.58|6320.58|6324.23|6324.23|6324.23|6324.23|6320.27|6320.27|0
1672227300000|2022-12-28 11:35:00|6324.05|6324.05|6323.14|6323.14|6325.13|6325.13|6322.31|6322.31|0
1672227600000|2022-12-28 11:40:00|6323.29|6323.29|6322.92|6322.92|6323.32|6323.32|6320.79|6320.79|0
1672227900000|2022-12-28 11:45:00|6322.99|6322.99|6324|6324|6324.38|6324.38|6322.37|6322.37|0
1672228200000|2022-12-28 11:50:00|6323.75|6323.75|6323.51|6323.51|6326.22|6326.22|6323.51|6323.51|0
1672228500000|2022-12-28 11:55:00|6323.32|6323.32|6321.78|6321.78|6323.93|6323.93|6321.72|6321.72|0
1672228800000|2022-12-28 12:00:00|6321.69|6321.69|6322.14|6322.14|6322.46|6322.46|6320.33|6320.33|0
1672229100000|2022-12-28 12:05:00|6322.46|6322.46|6319.11|6319.11|6323.05|6323.05|6319.11|6319.11|0
1672229400000|2022-12-28 12:10:00|6318.02|6318.02|6317.26|6317.26|6318.02|6318.02|6316.88|6316.88|0
1672229700000|2022-12-28 12:15:00|6317.33|6317.33|6318.59|6318.59|6318.62|6318.62|6316.84|6316.84|0
1672230000000|2022-12-28 12:20:00|6318.67|6318.67|6319.97|6319.97|6320.25|6320.25|6317.85|6317.85|0
1672230300000|2022-12-28 12:25:00|6319.81|6319.81|6317.46|6317.46|6320.51|6320.51|6317.46|6317.46|0
1672230600000|2022-12-28 12:30:00|6317.83|6317.83|6323.74|6323.74|6324.84|6324.84|6317.75|6317.75|0
1672230900000|2022-12-28 12:35:00|6323.9|6323.9|6328.54|6328.54|6328.54|6328.54|6323.16|6323.16|0
1672231200000|2022-12-28 12:40:00|6328.62|6328.62|6326.98|6326.98|6328.81|6328.81|6325.29|6325.29|0
1672231500000|2022-12-28 12:45:00|6326.74|6326.74|6327.12|6327.12|6327.83|6327.83|6326.12|6326.12|0
1672231800000|2022-12-28 12:50:00|6327.04|6327.04|6325.23|6325.23|6327.04|6327.04|6325.23|6325.23|0
1672232100000|2022-12-28 12:55:00|6326.15|6326.15|6326.76|6326.76|6326.76|6326.76|6325.94|6325.94|0
1672232400000|2022-12-28 13:00:00|6326.73|6326.73|6323.88|6323.88|6326.73|6326.73|6323.53|6323.53|0
1672232700000|2022-12-28 13:05:00|6324.21|6324.21|6321.32|6321.32|6326.34|6326.34|6321.32|6321.32|0
1672233000000|2022-12-28 13:10:00|6321.12|6321.12|6319.39|6319.39|6321.12|6321.12|6319.32|6319.32|0
1672233300000|2022-12-28 13:15:00|6319.45|6319.45|6320.34|6320.34|6321.87|6321.87|6319.45|6319.45|0
1672233600000|2022-12-28 13:20:00|6320.65|6320.65|6323.89|6323.89|6323.89|6323.89|6320.65|6320.65|0
1672233900000|2022-12-28 13:25:00|6323.71|6323.71|6321.95|6321.95|6323.71|6323.71|6321.95|6321.95|0
1672234200000|2022-12-28 13:30:00|6321.71|6321.71|6320.13|6320.13|6321.95|6321.95|6318.68|6318.68|0
1672234500000|2022-12-28 13:35:00|6320.16|6320.16|6319.48|6319.48|6320.94|6320.94|6319.37|6319.37|0
1672234800000|2022-12-28 13:40:00|6319.27|6319.27|6317.59|6317.59|6320.49|6320.49|6317.15|6317.15|0
1672235100000|2022-12-28 13:45:00|6317.79|6317.79|6316.37|6316.37|6317.84|6317.84|6316.13|6316.13|0
1672235400000|2022-12-28 13:50:00|6316.29|6316.29|6315.57|6315.57|6316.97|6316.97|6311.48|6311.48|0
1672235700000|2022-12-28 13:55:00|6315.82|6315.82|6314.24|6314.24|6317.16|6317.16|6313.21|6313.21|0
1672236000000|2022-12-28 14:00:00|6314.19|6314.19|6310.75|6310.75|6315.22|6315.22|6310.25|6310.25|0
1672236300000|2022-12-28 14:05:00|6310.35|6310.35|6308.34|6308.34|6310.79|6310.79|6308.1|6308.1|0
1672236600000|2022-12-28 14:10:00|6308.4|6308.4|6307.86|6307.86|6309.07|6309.07|6305.7|6305.7|0
1672236900000|2022-12-28 14:15:00|6307.92|6307.92|6306.89|6306.89|6308.38|6308.38|6305.36|6305.36|0
1672237200000|2022-12-28 14:20:00|6307.01|6307.01|6305.25|6305.25|6307.01|6307.01|6304.95|6304.95|0
1672237500000|2022-12-28 14:25:00|6305.38|6305.38|6302.75|6302.75|6305.39|6305.39|6302.63|6302.63|0
1672237800000|2022-12-28 14:30:00|6302.59|6302.59|6306.66|6306.66|6310.1|6310.1|6293.58|6293.58|0
1672238100000|2022-12-28 14:35:00|6306.84|6306.84|6301.39|6301.39|6307.83|6307.83|6300.71|6300.71|0
1672238400000|2022-12-28 14:40:00|6301.12|6301.12|6289.49|6289.49|6301.12|6301.12|6289.49|6289.49|0
1672238700000|2022-12-28 14:45:00|6289.52|6289.52|6294.87|6294.87|6295.07|6295.07|6289.13|6289.13|0
1672239000000|2022-12-28 14:50:00|6294.72|6294.72|6283.55|6283.55|6294.72|6294.72|6283.13|6283.13|0
1672239300000|2022-12-28 14:55:00|6283.15|6283.15|6284.55|6284.55|6290|6290|6283.15|6283.15|0
1672239600000|2022-12-28 15:00:00|6285.46|6285.46|6284.86|6284.86|6287.1|6287.1|6280.26|6280.26|0
1672239900000|2022-12-28 15:05:00|6285.17|6285.17|6290.32|6290.32|6290.68|6290.68|6285.17|6285.17|0
1672240200000|2022-12-28 15:10:00|6290.02|6290.02|6288.06|6288.06|6290.07|6290.07|6287.28|6287.28|0
1672240500000|2022-12-28 15:15:00|6288.15|6288.15|6285.9|6285.9|6291.37|6291.37|6283.33|6283.33|0
1672240800000|2022-12-28 15:20:00|6286.04|6286.04|6286.44|6286.44|6290.83|6290.83|6286.04|6286.04|0
1672241100000|2022-12-28 15:25:00|6286.05|6286.05|6282.56|6282.56|6286.05|6286.05|6280.06|6280.06|0
1672241400000|2022-12-28 15:30:00|6282.37|6282.37|6281.09|6281.09|6284.54|6284.54|6280.81|6280.81|0
1672241700000|2022-12-28 15:35:00|6280.93|6280.93|6274.88|6274.88|6280.93|6280.93|6274.29|6274.29|0
1672242000000|2022-12-28 15:40:00|6275.01|6275.01|6273.88|6273.88|6279.12|6279.12|6272.92|6272.92|0
1672242300000|2022-12-28 15:45:00|6273.85|6273.85|6271.51|6271.51|6273.85|6273.85|6269.87|6269.87|0
1672242600000|2022-12-28 15:50:00|6270.91|6270.91|6264.36|6264.36|6270.91|6270.91|6263.54|6263.54|0
1672242900000|2022-12-28 15:55:00|6264.12|6264.12|6257.68|6257.68|6266.14|6266.14|6257.68|6257.68|0
1672243200000|2022-12-28 16:00:00|6257.52|6257.52|6257.75|6257.75|6259.71|6259.71|6253.06|6253.06|0
1672243500000|2022-12-28 16:05:00|6257.69|6257.69|6250.91|6250.91|6257.69|6257.69|6247.51|6247.51|0
1672243800000|2022-12-28 16:10:00|6250.99|6250.99|6247.93|6247.93|6253.52|6253.52|6247.92|6247.92|0
1672244100000|2022-12-28 16:15:00|6247.63|6247.63|6256.64|6256.64|6256.64|6256.64|6247.63|6247.63|0
1672244400000|2022-12-28 16:20:00|6256.8|6256.8|6255.45|6255.45|6259.83|6259.83|6255.13|6255.13|0
1672244700000|2022-12-28 16:25:00|6255.53|6255.53|6255.1|6255.1|6257.51|6257.51|6254.31|6254.31|0
1672301700000|2022-12-29 08:15:00|6200.82|6200.82|6194.86|6194.86|6201.23|6201.23|6194.22|6194.22|0
1672302000000|2022-12-29 08:20:00|6194.75|6194.75|6190.77|6190.77|6195.17|6195.17|6190.23|6190.23|0
1672302300000|2022-12-29 08:25:00|6188.95|6188.95|6198.5|6198.5|6198.76|6198.76|6188.3|6188.3|0
1672302600000|2022-12-29 08:30:00|6197.29|6197.29|6193.07|6193.07|6197.29|6197.29|6186.34|6186.34|0
1672302900000|2022-12-29 08:35:00|6193.49|6193.49|6196.26|6196.26|6197.03|6197.03|6193.49|6193.49|0
1672303200000|2022-12-29 08:40:00|6196.58|6196.58|6189.78|6189.78|6197.42|6197.42|6189.35|6189.35|0
1672303500000|2022-12-29 08:45:00|6189.99|6189.99|6190.38|6190.38|6195.64|6195.64|6189.22|6189.22|0
1672303800000|2022-12-29 08:50:00|6190.29|6190.29|6197.28|6197.28|6198.52|6198.52|6190.23|6190.23|0
1672304100000|2022-12-29 08:55:00|6197.4|6197.4|6204.35|6204.35|6205.34|6205.34|6197.25|6197.25|0
1672304400000|2022-12-29 09:00:00|6204.09|6204.09|6208.14|6208.14|6208.3|6208.3|6201.66|6201.66|0
1672304700000|2022-12-29 09:05:00|6208.37|6208.37|6212.21|6212.21|6212.21|6212.21|6206.7|6206.7|0
1672305000000|2022-12-29 09:10:00|6212.52|6212.52|6209.75|6209.75|6213.02|6213.02|6209.75|6209.75|0
1672305300000|2022-12-29 09:15:00|6209.44|6209.44|6211.33|6211.33|6212.62|6212.62|6208.81|6208.81|0
1672305600000|2022-12-29 09:20:00|6211.72|6211.72|6218.18|6218.18|6218.18|6218.18|6211.72|6211.72|0
1672305900000|2022-12-29 09:25:00|6218.34|6218.34|6214.96|6214.96|6221.57|6221.57|6214.18|6214.18|0
1672306200000|2022-12-29 09:30:00|6214.8|6214.8|6219.35|6219.35|6219.35|6219.35|6212.94|6212.94|0
1672306500000|2022-12-29 09:35:00|6219.77|6219.77|6219.66|6219.66|6221.93|6221.93|6218.54|6218.54|0
1672306800000|2022-12-29 09:40:00|6219.62|6219.62|6218.91|6218.91|6219.8|6219.8|6218.61|6218.61|0
1672307100000|2022-12-29 09:45:00|6218.95|6218.95|6221.2|6221.2|6221.2|6221.2|6218.95|6218.95|0
1672307400000|2022-12-29 09:50:00|6221.01|6221.01|6221.53|6221.53|6224.37|6224.37|6219.75|6219.75|0
1672307700000|2022-12-29 09:55:00|6221.22|6221.22|6222|6222|6224.34|6224.34|6221.22|6221.22|0
1672308000000|2022-12-29 10:00:00|6221.91|6221.91|6224.72|6224.72|6224.72|6224.72|6221.91|6221.91|0
1672308300000|2022-12-29 10:05:00|6224.51|6224.51|6224.75|6224.75|6226.2|6226.2|6224.07|6224.07|0
1672308600000|2022-12-29 10:10:00|6224.8|6224.8|6220.53|6220.53|6224.84|6224.84|6220.22|6220.22|0
1672308900000|2022-12-29 10:15:00|6220.86|6220.86|6218.98|6218.98|6221.06|6221.06|6218.47|6218.47|0
1672309200000|2022-12-29 10:20:00|6218.07|6218.07|6216.7|6216.7|6218.16|6218.16|6214.33|6214.33|0
1672309500000|2022-12-29 10:25:00|6216.66|6216.66|6211.45|6211.45|6216.66|6216.66|6209.96|6209.96|0
1672309800000|2022-12-29 10:30:00|6211.43|6211.43|6213.26|6213.26|6214.14|6214.14|6207.22|6207.22|0
1672310100000|2022-12-29 10:35:00|6213.6|6213.6|6214.3|6214.3|6216.03|6216.03|6213.48|6213.48|0
1672310400000|2022-12-29 10:40:00|6214.12|6214.12|6216.4|6216.4|6216.4|6216.4|6214.12|6214.12|0
1672310700000|2022-12-29 10:45:00|6216.1|6216.1|6217.68|6217.68|6217.68|6217.68|6215.68|6215.68|0
1672311000000|2022-12-29 10:50:00|6217.38|6217.38|6216.42|6216.42|6217.38|6217.38|6215.23|6215.23|0
1672311300000|2022-12-29 10:55:00|6216.3|6216.3|6210.04|6210.04|6216.36|6216.36|6210.04|6210.04|0
1672311600000|2022-12-29 11:00:00|6209.98|6209.98|6207.43|6207.43|6211.04|6211.04|6204.4|6204.4|0
1672311900000|2022-12-29 11:05:00|6206.52|6206.52|6205.27|6205.27|6207.08|6207.08|6205.27|6205.27|0
1672312200000|2022-12-29 11:10:00|6205.52|6205.52|6201.43|6201.43|6205.52|6205.52|6200.51|6200.51|0
1672312500000|2022-12-29 11:15:00|6201.74|6201.74|6209.76|6209.76|6210.7|6210.7|6201.43|6201.43|0
1672312800000|2022-12-29 11:20:00|6209.83|6209.83|6208.54|6208.54|6209.83|6209.83|6206.05|6206.05|0
1672313100000|2022-12-29 11:25:00|6208.85|6208.85|6209.54|6209.54|6209.54|6209.54|6206.34|6206.34|0
1672313400000|2022-12-29 11:30:00|6209.62|6209.62|6213.48|6213.48|6215.04|6215.04|6209.46|6209.46|0
1672313700000|2022-12-29 11:35:00|6213.69|6213.69|6211.46|6211.46|6214.15|6214.15|6211.21|6211.21|0
1672314000000|2022-12-29 11:40:00|6211.92|6211.92|6211.82|6211.82|6212.4|6212.4|6208.21|6208.21|0
1672314300000|2022-12-29 11:45:00|6211.67|6211.67|6211.08|6211.08|6211.67|6211.67|6210.38|6210.38|0
1672314600000|2022-12-29 11:50:00|6211.2|6211.2|6214.31|6214.31|6215.83|6215.83|6210.95|6210.95|0
1672314900000|2022-12-29 11:55:00|6214.92|6214.92|6212.65|6212.65|6215.34|6215.34|6212.65|6212.65|0
1672315200000|2022-12-29 12:00:00|6212.57|6212.57|6214.58|6214.58|6214.74|6214.74|6212.57|6212.57|0
1672315500000|2022-12-29 12:05:00|6213.67|6213.67|6212.17|6212.17|6213.67|6213.67|6212.12|6212.12|0
1672315800000|2022-12-29 12:10:00|6213.38|6213.38|6212|6212|6213.38|6213.38|6211.74|6211.74|0
1672316100000|2022-12-29 12:15:00|6212.13|6212.13|6213.81|6213.81|6213.81|6213.81|6210.43|6210.43|0
1672316400000|2022-12-29 12:20:00|6214.01|6214.01|6214.54|6214.54|6215.16|6215.16|6212.89|6212.89|0
1672316700000|2022-12-29 12:25:00|6215.45|6215.45|6215.14|6215.14|6216.87|6216.87|6215.14|6215.14|0
1672317000000|2022-12-29 12:30:00|6214.93|6214.93|6207.4|6207.4|6214.93|6214.93|6207.4|6207.4|0
1672317300000|2022-12-29 12:35:00|6207.7|6207.7|6208.69|6208.69|6209.98|6209.98|6207.03|6207.03|0
1672317600000|2022-12-29 12:40:00|6208.77|6208.77|6210.72|6210.72|6211.84|6211.84|6208.43|6208.43|0
1672317900000|2022-12-29 12:45:00|6211.27|6211.27|6209.89|6209.89|6211.45|6211.45|6208.07|6208.07|0
1672318200000|2022-12-29 12:50:00|6210.2|6210.2|6208.04|6208.04|6210.3|6210.3|6207.06|6207.06|0
1672318500000|2022-12-29 12:55:00|6208.2|6208.2|6208.12|6208.12|6208.27|6208.27|6206.77|6206.77|0
1672318800000|2022-12-29 13:00:00|6207.89|6207.89|6208.61|6208.61|6208.61|6208.61|6205.76|6205.76|0
1672319100000|2022-12-29 13:05:00|6208.52|6208.52|6212.11|6212.11|6212.11|6212.11|6207.7|6207.7|0
1672319400000|2022-12-29 13:10:00|6211.88|6211.88|6215.61|6215.61|6215.61|6215.61|6211.88|6211.88|0
1672319700000|2022-12-29 13:15:00|6215.45|6215.45|6215.99|6215.99|6216.97|6216.97|6215.02|6215.02|0
1672320000000|2022-12-29 13:20:00|6216.15|6216.15|6216.23|6216.23|6217.29|6217.29|6216.03|6216.03|0
1672320300000|2022-12-29 13:25:00|6216.11|6216.11|6215.53|6215.53|6216.55|6216.55|6215.23|6215.23|0
1672320600000|2022-12-29 13:30:00|6215.38|6215.38|6217.5|6217.5|6220.49|6220.49|6215.38|6215.38|0
1672320900000|2022-12-29 13:35:00|6217.88|6217.88|6223.09|6223.09|6224.37|6224.37|6217.76|6217.76|0
1672321200000|2022-12-29 13:40:00|6224|6224|6228.3|6228.3|6228.3|6228.3|6220.67|6220.67|0
1672321500000|2022-12-29 13:45:00|6228.77|6228.77|6229.26|6229.26|6230.36|6230.36|6227.75|6227.75|0
1672321800000|2022-12-29 13:50:00|6229.41|6229.41|6227.49|6227.49|6231.93|6231.93|6227.49|6227.49|0
1672322100000|2022-12-29 13:55:00|6227.26|6227.26|6223.06|6223.06|6227.54|6227.54|6223.06|6223.06|0
1672322400000|2022-12-29 14:00:00|6222.76|6222.76|6224.43|6224.43|6224.43|6224.43|6221.49|6221.49|0
1672322700000|2022-12-29 14:05:00|6224.58|6224.58|6228.07|6228.07|6228.28|6228.28|6224.58|6224.58|0
1672323000000|2022-12-29 14:10:00|6228.13|6228.13|6228.37|6228.37|6228.44|6228.44|6225.99|6225.99|0
1672323300000|2022-12-29 14:15:00|6228.06|6228.06|6231.47|6231.47|6231.55|6231.55|6225.46|6225.46|0
1672323600000|2022-12-29 14:20:00|6231.5|6231.5|6231.1|6231.1|6231.5|6231.5|6229.03|6229.03|0
1672323900000|2022-12-29 14:25:00|6230.19|6230.19|6227.78|6227.78|6232.22|6232.22|6227.56|6227.56|0
1672324200000|2022-12-29 14:30:00|6227.75|6227.75|6227.31|6227.31|6229.24|6229.24|6219.25|6219.25|0
1672324500000|2022-12-29 14:35:00|6226.4|6226.4|6228.9|6228.9|6230.41|6230.41|6225.15|6225.15|0
1672324800000|2022-12-29 14:40:00|6228.6|6228.6|6232.99|6232.99|6233.65|6233.65|6227.72|6227.72|0
1672325100000|2022-12-29 14:45:00|6232.9|6232.9|6237.65|6237.65|6238.41|6238.41|6230.44|6230.44|0
1672325400000|2022-12-29 14:50:00|6238.02|6238.02|6237.48|6237.48|6241.64|6241.64|6233.37|6233.37|0
1672325700000|2022-12-29 14:55:00|6237.66|6237.66|6239.25|6239.25|6245.09|6245.09|6237.66|6237.66|0
1672326000000|2022-12-29 15:00:00|6239.04|6239.04|6242.43|6242.43|6243|6243|6238.98|6238.98|0
1672326300000|2022-12-29 15:05:00|6242.39|6242.39|6255.37|6255.37|6256.25|6256.25|6242.39|6242.39|0
1672326600000|2022-12-29 15:10:00|6255.75|6255.75|6264.98|6264.98|6264.98|6264.98|6255.58|6255.58|0
1672326900000|2022-12-29 15:15:00|6263.15|6263.15|6269.21|6269.21|6269.51|6269.51|6262.81|6262.81|0
1672327200000|2022-12-29 15:20:00|6269.25|6269.25|6268.75|6268.75|6272.82|6272.82|6267.37|6267.37|0
1672327500000|2022-12-29 15:25:00|6268.57|6268.57|6256.17|6256.17|6268.57|6268.57|6255.35|6255.35|0
1672327800000|2022-12-29 15:30:00|6256.33|6256.33|6268.53|6268.53|6268.53|6268.53|6256.27|6256.27|0
1672328100000|2022-12-29 15:35:00|6269.13|6269.13|6274.63|6274.63|6274.88|6274.88|6269.13|6269.13|0
1672328400000|2022-12-29 15:40:00|6274.42|6274.42|6267.07|6267.07|6274.42|6274.42|6265.68|6265.68|0
1672328700000|2022-12-29 15:45:00|6266.84|6266.84|6268.39|6268.39|6268.87|6268.87|6262.64|6262.64|0
1672329000000|2022-12-29 15:50:00|6268.69|6268.69|6272.31|6272.31|6277.25|6277.25|6267.78|6267.78|0
1672329300000|2022-12-29 15:55:00|6272.28|6272.28|6270.63|6270.63|6274.47|6274.47|6270.63|6270.63|0
1672329600000|2022-12-29 16:00:00|6271.42|6271.42|6269.33|6269.33|6272.09|6272.09|6268.03|6268.03|0
1672329900000|2022-12-29 16:05:00|6268.91|6268.91|6263.05|6263.05|6268.91|6268.91|6262.51|6262.51|0
1672330200000|2022-12-29 16:10:00|6263.13|6263.13|6261.84|6261.84|6265.24|6265.24|6261.23|6261.23|0
1672330500000|2022-12-29 16:15:00|6261.68|6261.68|6263.4|6263.4|6266.06|6266.06|6259.9|6259.9|0
1672330800000|2022-12-29 16:20:00|6263.72|6263.72|6266.97|6266.97|6268.66|6268.66|6263.64|6263.64|0
1672331100000|2022-12-29 16:25:00|6266.06|6266.06|6269.33|6269.33|6269.33|6269.33|6265.57|6265.57|0
1672388100000|2022-12-30 08:15:00|6243.52|6243.52|6239.76|6239.76|6244.8|6244.8|6239.76|6239.76|0
1672388400000|2022-12-30 08:20:00|6239.64|6239.64|6233.56|6233.56|6239.64|6239.64|6233.01|6233.01|0
1672388700000|2022-12-30 08:25:00|6233.35|6233.35|6240.7|6240.7|6242.07|6242.07|6230.55|6230.55|0
1672389000000|2022-12-30 08:30:00|6240.96|6240.96|6239.77|6239.77|6243.43|6243.43|6239.17|6239.17|0
1672389300000|2022-12-30 08:35:00|6240.82|6240.82|6242.24|6242.24|6244.67|6244.67|6240.43|6240.43|0
1672389600000|2022-12-30 08:40:00|6243.15|6243.15|6244.76|6244.76|6246.77|6246.77|6242.52|6242.52|0
1672389900000|2022-12-30 08:45:00|6244.94|6244.94|6248.91|6248.91|6250.14|6250.14|6244.02|6244.02|0
1672390200000|2022-12-30 08:50:00|6248.85|6248.85|6245.94|6245.94|6249.25|6249.25|6241.11|6241.11|0
1672390500000|2022-12-30 08:55:00|6246.07|6246.07|6236.15|6236.15|6246.14|6246.14|6234.75|6234.75|0
1672390800000|2022-12-30 09:00:00|6236.06|6236.06|6221.78|6221.78|6237.18|6237.18|6220.62|6220.62|0
1672391100000|2022-12-30 09:05:00|6221.66|6221.66|6224.22|6224.22|6225.48|6225.48|6221.66|6221.66|0
1672391400000|2022-12-30 09:10:00|6224.06|6224.06|6219.53|6219.53|6224.19|6224.19|6217.76|6217.76|0
1672391700000|2022-12-30 09:15:00|6218.62|6218.62|6220.81|6220.81|6222.11|6222.11|6217.57|6217.57|0
1672392000000|2022-12-30 09:20:00|6220.44|6220.44|6221.97|6221.97|6222.69|6222.69|6219.66|6219.66|0
1672392300000|2022-12-30 09:25:00|6222.88|6222.88|6225.73|6225.73|6225.73|6225.73|6221.97|6221.97|0
1672392600000|2022-12-30 09:30:00|6225.89|6225.89|6229.84|6229.84|6229.84|6229.84|6225.89|6225.89|0
1672392900000|2022-12-30 09:35:00|6229.72|6229.72|6231.36|6231.36|6232.93|6232.93|6229.72|6229.72|0
1672393200000|2022-12-30 09:40:00|6232.27|6232.27|6236.28|6236.28|6237.03|6237.03|6232.27|6232.27|0
1672393500000|2022-12-30 09:45:00|6236.37|6236.37|6234.97|6234.97|6237.96|6237.96|6234.97|6234.97|0
1672393800000|2022-12-30 09:50:00|6234.73|6234.73|6236.54|6236.54|6236.54|6236.54|6232|6232|0
1672394100000|2022-12-30 09:55:00|6236.78|6236.78|6243.51|6243.51|6245.88|6245.88|6236.78|6236.78|0
1672394400000|2022-12-30 10:00:00|6243.2|6243.2|6235.62|6235.62|6243.2|6243.2|6235.31|6235.31|0
1672394700000|2022-12-30 10:05:00|6235.56|6235.56|6234.43|6234.43|6237.14|6237.14|6233.94|6233.94|0
1672395000000|2022-12-30 10:10:00|6235.34|6235.34|6218.68|6218.68|6235.5|6235.5|6218.37|6218.37|0
1672395300000|2022-12-30 10:15:00|6218.6|6218.6|6218.59|6218.59|6224.37|6224.37|6217.84|6217.84|0
1672395600000|2022-12-30 10:20:00|6218.77|6218.77|6218.7|6218.7|6220.24|6220.24|6214.5|6214.5|0
1672395900000|2022-12-30 10:25:00|6218.62|6218.62|6212.67|6212.67|6218.7|6218.7|6212.67|6212.67|0
1672396200000|2022-12-30 10:30:00|6212.7|6212.7|6223.23|6223.23|6223.23|6223.23|6210.88|6210.88|0
1672396500000|2022-12-30 10:35:00|6223.59|6223.59|6228.33|6228.33|6228.33|6228.33|6223.59|6223.59|0
1672396800000|2022-12-30 10:40:00|6228.38|6228.38|6225.94|6225.94|6228.38|6228.38|6225.94|6225.94|0
1672397100000|2022-12-30 10:45:00|6225.89|6225.89|6229.13|6229.13|6229.84|6229.84|6225.75|6225.75|0
1672397400000|2022-12-30 10:50:00|6229.16|6229.16|6226.28|6226.28|6230.98|6230.98|6225.96|6225.96|0
1672397700000|2022-12-30 10:55:00|6224.46|6224.46|6222.19|6222.19|6225.79|6225.79|6222.19|6222.19|0
1672398000000|2022-12-30 11:00:00|6222.11|6222.11|6214.46|6214.46|6222.63|6222.63|6214.46|6214.46|0
1672398300000|2022-12-30 11:05:00|6214.39|6214.39|6220.71|6220.71|6220.71|6220.71|6213.72|6213.72|0
1672398600000|2022-12-30 11:10:00|6220.87|6220.87|6222.94|6222.94|6223.46|6223.46|6220.54|6220.54|0
1672398900000|2022-12-30 11:15:00|6222.84|6222.84|6230.98|6230.98|6231.06|6231.06|6220.19|6220.19|0
1672399200000|2022-12-30 11:20:00|6230.93|6230.93|6228.36|6228.36|6230.93|6230.93|6227.32|6227.32|0
1672399500000|2022-12-30 11:25:00|6228.04|6228.04|6226.95|6226.95|6230.17|6230.17|6226.24|6226.24|0
1672399800000|2022-12-30 11:30:00|6226.93|6226.93|6224.81|6224.81|6228.4|6228.4|6224.81|6224.81|0
1672400100000|2022-12-30 11:35:00|6224.78|6224.78|6220.79|6220.79|6224.78|6224.78|6219.91|6219.91|0
1672400400000|2022-12-30 11:40:00|6220.48|6220.48|6218.23|6218.23|6220.48|6220.48|6217.1|6217.1|0
1672400700000|2022-12-30 11:45:00|6218.04|6218.04|6219.33|6219.33|6219.76|6219.76|6217.82|6217.82|0
1672401000000|2022-12-30 11:50:00|6219.26|6219.26|6217.34|6217.34|6219.61|6219.61|6217.34|6217.34|0
1672401300000|2022-12-30 11:55:00|6216.95|6216.95|6218.88|6218.88|6221.11|6221.11|6216.95|6216.95|0
1672401600000|2022-12-30 12:00:00|6218.81|6218.81|6226.06|6226.06|6227.78|6227.78|6218.73|6218.73|0
1672401900000|2022-12-30 12:05:00|6226.03|6226.03|6225.93|6225.93|6228.52|6228.52|6225.84|6225.84|0
1672402200000|2022-12-30 12:10:00|6226.09|6226.09|6240.4|6240.4|6240.53|6240.53|6226.09|6226.09|0
1672402500000|2022-12-30 12:15:00|6240.61|6240.61|6235.51|6235.51|6242.23|6242.23|6235.51|6235.51|0
1672402800000|2022-12-30 12:20:00|6235.55|6235.55|6246.41|6246.41|6247.18|6247.18|6235.47|6235.47|0
1672403100000|2022-12-30 12:25:00|6246.35|6246.35|6233.85|6233.85|6246.56|6246.56|6233.62|6233.62|0
1672733700000|2023-01-03 08:15:00|6363.74|6363.74|6400.87|6400.87|6401.15|6401.15|6363.56|6363.56|0
1672734000000|2023-01-03 08:20:00|6401.05|6401.05|6399.3|6399.3|6417.16|6417.16|6394.46|6394.46|0
1672734300000|2023-01-03 08:25:00|6399.92|6399.92|6402.07|6402.07|6403.83|6403.83|6396.93|6396.93|0
1672734600000|2023-01-03 08:30:00|6401.88|6401.88|6392.96|6392.96|6402.73|6402.73|6390.21|6390.21|0
1672734900000|2023-01-03 08:35:00|6392.78|6392.78|6401.06|6401.06|6401.59|6401.59|6392.78|6392.78|0
1672735200000|2023-01-03 08:40:00|6401.97|6401.97|6394.15|6394.15|6402.22|6402.22|6391.16|6391.16|0
1672735500000|2023-01-03 08:45:00|6394.3|6394.3|6405.54|6405.54|6405.54|6405.54|6392.28|6392.28|0
1672735800000|2023-01-03 08:50:00|6405.39|6405.39|6403.55|6403.55|6411.15|6411.15|6403.23|6403.23|0
1672736100000|2023-01-03 08:55:00|6402.64|6402.64|6410.42|6410.42|6411.73|6411.73|6402.07|6402.07|0
1672736400000|2023-01-03 09:00:00|6410.64|6410.64|6418.19|6418.19|6421.4|6421.4|6410.64|6410.64|0
1672736700000|2023-01-03 09:05:00|6419.1|6419.1|6418.81|6418.81|6419.1|6419.1|6412.47|6412.47|0
1672737000000|2023-01-03 09:10:00|6418.66|6418.66|6411.96|6411.96|6420.03|6420.03|6411.92|6411.92|0
1672737300000|2023-01-03 09:15:00|6411.65|6411.65|6417.09|6417.09|6417.47|6417.47|6408.76|6408.76|0
1672737600000|2023-01-03 09:20:00|6417.34|6417.34|6443.41|6443.41|6445.61|6445.61|6417.34|6417.34|0
1672737900000|2023-01-03 09:25:00|6442.49|6442.49|6433.53|6433.53|6442.7|6442.7|6433.53|6433.53|0
1672738200000|2023-01-03 09:30:00|6433.34|6433.34|6433.15|6433.15|6435.88|6435.88|6428.73|6428.73|0
1672738500000|2023-01-03 09:35:00|6431.35|6431.35|6424.59|6424.59|6434.07|6434.07|6422.76|6422.76|0
1672738800000|2023-01-03 09:40:00|6424.68|6424.68|6436.87|6436.87|6437.08|6437.08|6424.65|6424.65|0
1672739100000|2023-01-03 09:45:00|6436.81|6436.81|6441.65|6441.65|6442.09|6442.09|6434.4|6434.4|0
1672739400000|2023-01-03 09:50:00|6441.89|6441.89|6448.59|6448.59|6449.8|6449.8|6441.88|6441.88|0
1672739700000|2023-01-03 09:55:00|6448.4|6448.4|6446.86|6446.86|6452.85|6452.85|6446.05|6446.05|0
1672740000000|2023-01-03 10:00:00|6446.92|6446.92|6438.1|6438.1|6446.92|6446.92|6437.56|6437.56|0
1672740300000|2023-01-03 10:05:00|6438.37|6438.37|6426.47|6426.47|6438.37|6438.37|6426.47|6426.47|0
1672740600000|2023-01-03 10:10:00|6427.38|6427.38|6427.87|6427.87|6430.21|6430.21|6425.78|6425.78|0
1672740900000|2023-01-03 10:15:00|6428|6428|6414.78|6414.78|6428.32|6428.32|6414.78|6414.78|0
1672741200000|2023-01-03 10:20:00|6414.6|6414.6|6401.59|6401.59|6414.68|6414.68|6401.59|6401.59|0
1672741500000|2023-01-03 10:25:00|6401.26|6401.26|6404.88|6404.88|6405.76|6405.76|6401.26|6401.26|0
1672741800000|2023-01-03 10:30:00|6404.33|6404.33|6400.42|6400.42|6405.27|6405.27|6397.24|6397.24|0
1672742100000|2023-01-03 10:35:00|6400.24|6400.24|6401.78|6401.78|6401.86|6401.86|6395.81|6395.81|0
1672742400000|2023-01-03 10:40:00|6401.62|6401.62|6401.01|6401.01|6402.76|6402.76|6400.56|6400.56|0
1672742700000|2023-01-03 10:45:00|6400.63|6400.63|6399.4|6399.4|6405.85|6405.85|6399.4|6399.4|0
1672743000000|2023-01-03 10:50:00|6399.53|6399.53|6408.12|6408.12|6410.05|6410.05|6398.95|6398.95|0
1672743300000|2023-01-03 10:55:00|6407.97|6407.97|6411.65|6411.65|6411.67|6411.67|6407.97|6407.97|0
1672743600000|2023-01-03 11:00:00|6412.56|6412.56|6411.92|6411.92|6412.56|6412.56|6407.52|6407.52|0
1672743900000|2023-01-03 11:05:00|6413.41|6413.41|6407.57|6407.57|6414.57|6414.57|6407.36|6407.36|0
1672744200000|2023-01-03 11:10:00|6407.8|6407.8|6400.75|6400.75|6407.88|6407.88|6400.62|6400.62|0
1672744500000|2023-01-03 11:15:00|6401.05|6401.05|6400.61|6400.61|6403.63|6403.63|6399.48|6399.48|0
1672744800000|2023-01-03 11:20:00|6400.22|6400.22|6403.14|6403.14|6404.94|6404.94|6400.22|6400.22|0
1672745100000|2023-01-03 11:25:00|6404.05|6404.05|6405.4|6405.4|6406.09|6406.09|6402.74|6402.74|0
1672745400000|2023-01-03 11:30:00|6405.24|6405.24|6408.45|6408.45|6409.03|6409.03|6405.09|6405.09|0
1672745700000|2023-01-03 11:35:00|6408.36|6408.36|6409.38|6409.38|6411.85|6411.85|6408.36|6408.36|0
1672746000000|2023-01-03 11:40:00|6409.45|6409.45|6388.41|6388.41|6409.63|6409.63|6388.29|6388.29|0
1672746300000|2023-01-03 11:45:00|6389.32|6389.32|6377.95|6377.95|6389.4|6389.4|6377.03|6377.03|0
1672746600000|2023-01-03 11:50:00|6377.64|6377.64|6370.4|6370.4|6377.64|6377.64|6369.42|6369.42|0
1672746900000|2023-01-03 11:55:00|6370.25|6370.25|6365.77|6365.77|6370.25|6370.25|6365.59|6365.59|0
1672747200000|2023-01-03 12:00:00|6365.22|6365.22|6366.29|6366.29|6366.29|6366.29|6362.21|6362.21|0
1672747500000|2023-01-03 12:05:00|6366.08|6366.08|6365.87|6365.87|6368.95|6368.95|6365.38|6365.38|0
1672747800000|2023-01-03 12:10:00|6366.29|6366.29|6361.51|6361.51|6366.36|6366.36|6354.45|6354.45|0
1672748100000|2023-01-03 12:15:00|6361.18|6361.18|6360.57|6360.57|6361.36|6361.36|6356.47|6356.47|0
1672748400000|2023-01-03 12:20:00|6360.63|6360.63|6365.6|6365.6|6365.84|6365.84|6359.86|6359.86|0
1672748700000|2023-01-03 12:25:00|6365.89|6365.89|6365.16|6365.16|6368.15|6368.15|6363.71|6363.71|0
1672749000000|2023-01-03 12:30:00|6365|6365|6363.11|6363.11|6365.94|6365.94|6363.11|6363.11|0
1672749300000|2023-01-03 12:35:00|6363.03|6363.03|6363.89|6363.89|6364.38|6364.38|6362.38|6362.38|0
1672749600000|2023-01-03 12:40:00|6364.19|6364.19|6369.67|6369.67|6369.68|6369.68|6364|6364|0
1672749900000|2023-01-03 12:45:00|6369.91|6369.91|6373.31|6373.31|6373.31|6373.31|6367.47|6367.47|0
1672750200000|2023-01-03 12:50:00|6373.52|6373.52|6375.04|6375.04|6379.48|6379.48|6371.69|6371.69|0
1672750500000|2023-01-03 12:55:00|6374.96|6374.96|6381.13|6381.13|6381.34|6381.34|6373.43|6373.43|0
1672750800000|2023-01-03 13:00:00|6381.28|6381.28|6395.17|6395.17|6395.22|6395.22|6381.28|6381.28|0
1672751100000|2023-01-03 13:05:00|6395.36|6395.36|6379.69|6379.69|6395.66|6395.66|6379.02|6379.02|0
1672751400000|2023-01-03 13:10:00|6376.95|6376.95|6374.39|6374.39|6377.48|6377.48|6373.97|6373.97|0
1672751700000|2023-01-03 13:15:00|6374.24|6374.24|6381.67|6381.67|6381.67|6381.67|6374.24|6374.24|0
1672752000000|2023-01-03 13:20:00|6381.73|6381.73|6390.36|6390.36|6390.54|6390.54|6381.73|6381.73|0
1672752300000|2023-01-03 13:25:00|6390.44|6390.44|6383.25|6383.25|6391.35|6391.35|6383.03|6383.03|0
1672752600000|2023-01-03 13:30:00|6383.02|6383.02|6385.39|6385.39|6387.34|6387.34|6381.44|6381.44|0
1672752900000|2023-01-03 13:35:00|6385.47|6385.47|6396.64|6396.64|6396.64|6396.64|6385.18|6385.18|0
1672753200000|2023-01-03 13:40:00|6396.11|6396.11|6401.39|6401.39|6401.39|6401.39|6396.09|6396.09|0
1672753500000|2023-01-03 13:45:00|6402.6|6402.6|6404.24|6404.24|6404.24|6404.24|6401.64|6401.64|0
1672753800000|2023-01-03 13:50:00|6404.26|6404.26|6405.35|6405.35|6409.35|6409.35|6404.26|6404.26|0
1672754100000|2023-01-03 13:55:00|6405.53|6405.53|6416.95|6416.95|6417.07|6417.07|6405.53|6405.53|0
1672754400000|2023-01-03 14:00:00|6417.16|6417.16|6414.38|6414.38|6417.16|6417.16|6414.09|6414.09|0
1672754700000|2023-01-03 14:05:00|6415.01|6415.01|6419.79|6419.79|6420.26|6420.26|6415.01|6415.01|0
1672755000000|2023-01-03 14:10:00|6419.49|6419.49|6424.75|6424.75|6424.94|6424.94|6419.12|6419.12|0
1672755300000|2023-01-03 14:15:00|6424.7|6424.7|6423.83|6423.83|6424.86|6424.86|6422.87|6422.87|0
1672755600000|2023-01-03 14:20:00|6423.65|6423.65|6420.6|6420.6|6423.68|6423.68|6419.53|6419.53|0
1672755900000|2023-01-03 14:25:00|6420.52|6420.52|6407.81|6407.81|6420.52|6420.52|6407.81|6407.81|0
1672756200000|2023-01-03 14:30:00|6407.75|6407.75|6408.34|6408.34|6413.65|6413.65|6406.2|6406.2|0
1672756500000|2023-01-03 14:35:00|6408.67|6408.67|6414.09|6414.09|6415.88|6415.88|6408.67|6408.67|0
1672756800000|2023-01-03 14:40:00|6414.3|6414.3|6412.63|6412.63|6422.04|6422.04|6412.63|6412.63|0
1672757100000|2023-01-03 14:45:00|6412.56|6412.56|6394.08|6394.08|6412.56|6412.56|6389|6389|0
1672757400000|2023-01-03 14:50:00|6394.24|6394.24|6383.58|6383.58|6395.81|6395.81|6383.58|6383.58|0
1672757700000|2023-01-03 14:55:00|6384.16|6384.16|6368.69|6368.69|6384.82|6384.82|6368.4|6368.4|0
1672758000000|2023-01-03 15:00:00|6368.54|6368.54|6353.8|6353.8|6369.49|6369.49|6353.8|6353.8|0
1672758300000|2023-01-03 15:05:00|6353.68|6353.68|6352.19|6352.19|6354.87|6354.87|6346.82|6346.82|0
1672758600000|2023-01-03 15:10:00|6352.25|6352.25|6349.4|6349.4|6352.25|6352.25|6346.21|6346.21|0
1672758900000|2023-01-03 15:15:00|6349.63|6349.63|6338.44|6338.44|6353.48|6353.48|6338.44|6338.44|0
1672759200000|2023-01-03 15:20:00|6338.8|6338.8|6348.23|6348.23|6351.03|6351.03|6337.97|6337.97|0
1672759500000|2023-01-03 15:25:00|6348.47|6348.47|6352.17|6352.17|6352.17|6352.17|6346.75|6346.75|0
1672759800000|2023-01-03 15:30:00|6351.96|6351.96|6358.14|6358.14|6358.14|6358.14|6347.35|6347.35|0
1672760100000|2023-01-03 15:35:00|6358.74|6358.74|6359.83|6359.83|6365.02|6365.02|6358.74|6358.74|0
1672760400000|2023-01-03 15:40:00|6359.41|6359.41|6358.08|6358.08|6363.96|6363.96|6357.37|6357.37|0
1672760700000|2023-01-03 15:45:00|6358.41|6358.41|6355.35|6355.35|6360.56|6360.56|6353.67|6353.67|0
1672761000000|2023-01-03 15:50:00|6355.53|6355.53|6365.43|6365.43|6368.88|6368.88|6355.22|6355.22|0
1672761300000|2023-01-03 15:55:00|6365.57|6365.57|6383.39|6383.39|6383.39|6383.39|6365.57|6365.57|0
1672761600000|2023-01-03 16:00:00|6383.22|6383.22|6365.39|6365.39|6384.44|6384.44|6365.39|6365.39|0
1672761900000|2023-01-03 16:05:00|6365.19|6365.19|6357.66|6357.66|6370.26|6370.26|6357.58|6357.58|0
1672762200000|2023-01-03 16:10:00|6357.54|6357.54|6350.72|6350.72|6357.88|6357.88|6350.72|6350.72|0
1672762500000|2023-01-03 16:15:00|6350.52|6350.52|6353.67|6353.67|6354.99|6354.99|6348.33|6348.33|0
1672762800000|2023-01-03 16:20:00|6353.85|6353.85|6355.43|6355.43|6355.93|6355.93|6348.39|6348.39|0
1672763100000|2023-01-03 16:25:00|6355.46|6355.46|6357.68|6357.68|6358.23|6358.23|6353.22|6353.22|0
1672820100000|2023-01-04 08:15:00|6389.97|6389.97|6400.75|6400.75|6406.39|6406.39|6388.12|6388.12|0
1672820400000|2023-01-04 08:20:00|6400.72|6400.72|6407.24|6407.24|6409.01|6409.01|6398.84|6398.84|0
1672820700000|2023-01-04 08:25:00|6408.52|6408.52|6410.98|6410.98|6416.5|6416.5|6403.44|6403.44|0
1672821000000|2023-01-04 08:30:00|6410.07|6410.07|6416.29|6416.29|6420.03|6420.03|6409.89|6409.89|0
1672821300000|2023-01-04 08:35:00|6416.47|6416.47|6417.84|6417.84|6418.22|6418.22|6411.44|6411.44|0
1672821600000|2023-01-04 08:40:00|6417.63|6417.63|6421.52|6421.52|6421.52|6421.52|6415.65|6415.65|0
1672821900000|2023-01-04 08:45:00|6421.24|6421.24|6432.35|6432.35|6432.88|6432.88|6421.24|6421.24|0
1672822200000|2023-01-04 08:50:00|6432.56|6432.56|6425.32|6425.32|6432.56|6432.56|6424.41|6424.41|0
1672822500000|2023-01-04 08:55:00|6425.14|6425.14|6427.08|6427.08|6429.31|6429.31|6424.67|6424.67|0
1672822800000|2023-01-04 09:00:00|6427.03|6427.03|6432.45|6432.45|6433.74|6433.74|6425.91|6425.91|0
1672823100000|2023-01-04 09:05:00|6432.77|6432.77|6431.1|6431.1|6433.84|6433.84|6430.94|6430.94|0
1672823400000|2023-01-04 09:10:00|6431.05|6431.05|6433.44|6433.44|6433.85|6433.85|6428.61|6428.61|0
1672823700000|2023-01-04 09:15:00|6433.25|6433.25|6442.74|6442.74|6442.82|6442.82|6432.41|6432.41|0
1672824000000|2023-01-04 09:20:00|6443.34|6443.34|6438.88|6438.88|6445.29|6445.29|6438.88|6438.88|0
1672824300000|2023-01-04 09:25:00|6438.65|6438.65|6421.39|6421.39|6438.65|6438.65|6421.39|6421.39|0
1672824600000|2023-01-04 09:30:00|6421.36|6421.36|6406.74|6406.74|6421.36|6421.36|6406.74|6406.74|0
1672824900000|2023-01-04 09:35:00|6406.61|6406.61|6423.8|6423.8|6424.54|6424.54|6406.55|6406.55|0
1672825200000|2023-01-04 09:40:00|6422.89|6422.89|6419.4|6419.4|6423.8|6423.8|6418.84|6418.84|0
1672825500000|2023-01-04 09:45:00|6418.76|6418.76|6423.21|6423.21|6423.21|6423.21|6418.76|6418.76|0
1672825800000|2023-01-04 09:50:00|6423.43|6423.43|6424.56|6424.56|6424.56|6424.56|6422.37|6422.37|0
1672826100000|2023-01-04 09:55:00|6424.86|6424.86|6423.8|6423.8|6427.91|6427.91|6421.11|6421.11|0
1672826400000|2023-01-04 10:00:00|6424.71|6424.71|6428.37|6428.37|6428.37|6428.37|6423.43|6423.43|0
1672826700000|2023-01-04 10:05:00|6428.13|6428.13|6438.05|6438.05|6441.3|6441.3|6428.09|6428.09|0
1672827000000|2023-01-04 10:10:00|6437.96|6437.96|6440.38|6440.38|6441.52|6441.52|6437.59|6437.59|0
1672827300000|2023-01-04 10:15:00|6440.31|6440.31|6428.51|6428.51|6441.22|6441.22|6428.01|6428.01|0
1672827600000|2023-01-04 10:20:00|6428.74|6428.74|6430.39|6430.39|6433.04|6433.04|6428.45|6428.45|0
1672827900000|2023-01-04 10:25:00|6430.79|6430.79|6427.86|6427.86|6431.56|6431.56|6427.86|6427.86|0
1672828200000|2023-01-04 10:30:00|6428.05|6428.05|6434.27|6434.27|6434.33|6434.33|6428.05|6428.05|0
1672828500000|2023-01-04 10:35:00|6434.39|6434.39|6430.97|6430.97|6435.17|6435.17|6430.97|6430.97|0
1672828800000|2023-01-04 10:40:00|6431.44|6431.44|6424.76|6424.76|6435.61|6435.61|6424.68|6424.68|0
1672829100000|2023-01-04 10:45:00|6424.72|6424.72|6424.98|6424.98|6425.86|6425.86|6422.96|6422.96|0
1672829400000|2023-01-04 10:50:00|6425.06|6425.06|6424.83|6424.83|6425.93|6425.93|6421.85|6421.85|0
1672829700000|2023-01-04 10:55:00|6424.98|6424.98|6425.91|6425.91|6427.17|6427.17|6423.31|6423.31|0
1672830000000|2023-01-04 11:00:00|6426.06|6426.06|6430.1|6430.1|6430.8|6430.8|6425.95|6425.95|0
1672830300000|2023-01-04 11:05:00|6431.01|6431.01|6443.99|6443.99|6445.64|6445.64|6431.01|6431.01|0
1672830600000|2023-01-04 11:10:00|6443.39|6443.39|6443.39|6443.39|6443.82|6443.82|6440.95|6440.95|0
1672830900000|2023-01-04 11:15:00|6443.47|6443.47|6439.83|6439.83|6445.02|6445.02|6439.46|6439.46|0
1672831200000|2023-01-04 11:20:00|6439.64|6439.64|6441.53|6441.53|6441.53|6441.53|6439.24|6439.24|0
1672831500000|2023-01-04 11:25:00|6441.91|6441.91|6443.96|6443.96|6445.52|6445.52|6439.85|6439.85|0
1672831800000|2023-01-04 11:30:00|6444.2|6444.2|6450.04|6450.04|6451.4|6451.4|6444.2|6444.2|0
1672832100000|2023-01-04 11:35:00|6450.1|6450.1|6458.97|6458.97|6459.73|6459.73|6450.1|6450.1|0
1672832400000|2023-01-04 11:40:00|6458.41|6458.41|6451.21|6451.21|6458.41|6458.41|6451.09|6451.09|0
1672832700000|2023-01-04 11:45:00|6451.08|6451.08|6448.28|6448.28|6451.08|6451.08|6445.29|6445.29|0
1672833000000|2023-01-04 11:50:00|6448.15|6448.15|6445.43|6445.43|6449.93|6449.93|6444.54|6444.54|0
1672833300000|2023-01-04 11:55:00|6445.24|6445.24|6439.04|6439.04|6447.17|6447.17|6439.04|6439.04|0
1672833600000|2023-01-04 12:00:00|6438.85|6438.85|6440.01|6440.01|6440.27|6440.27|6437.79|6437.79|0
1672833900000|2023-01-04 12:05:00|6440.25|6440.25|6440.58|6440.58|6441.17|6441.17|6438.71|6438.71|0
1672834200000|2023-01-04 12:10:00|6440.74|6440.74|6443.49|6443.49|6443.8|6443.8|6439.94|6439.94|0
1672834500000|2023-01-04 12:15:00|6443.31|6443.31|6435.23|6435.23|6443.31|6443.31|6435.23|6435.23|0
1672834800000|2023-01-04 12:20:00|6435.1|6435.1|6430.14|6430.14|6435.1|6435.1|6428.13|6428.13|0
1672835100000|2023-01-04 12:25:00|6428.32|6428.32|6431.53|6431.53|6434.42|6434.42|6427.62|6427.62|0
1672835400000|2023-01-04 12:30:00|6431.37|6431.37|6432.92|6432.92|6434.58|6434.58|6431.2|6431.2|0
1672835700000|2023-01-04 12:35:00|6433|6433|6430.61|6430.61|6433.18|6433.18|6429.1|6429.1|0
1672836000000|2023-01-04 12:40:00|6430.38|6430.38|6424.25|6424.25|6430.38|6430.38|6424.25|6424.25|0
1672836300000|2023-01-04 12:45:00|6424.22|6424.22|6423.08|6423.08|6424.22|6424.22|6420.95|6420.95|0
1672836600000|2023-01-04 12:50:00|6422.17|6422.17|6423.51|6423.51|6425.15|6425.15|6420.89|6420.89|0
1672836900000|2023-01-04 12:55:00|6423.48|6423.48|6426.88|6426.88|6427.79|6427.79|6423|6423|0
1672837200000|2023-01-04 13:00:00|6427.06|6427.06|6427.18|6427.18|6427.37|6427.37|6424.22|6424.22|0
1672837500000|2023-01-04 13:05:00|6427.24|6427.24|6429.29|6429.29|6429.29|6429.29|6424.72|6424.72|0
1672837800000|2023-01-04 13:10:00|6429.68|6429.68|6433.63|6433.63|6434.05|6434.05|6429.68|6429.68|0
1672838100000|2023-01-04 13:15:00|6432.72|6432.72|6434.57|6434.57|6434.57|6434.57|6431.51|6431.51|0
1672838400000|2023-01-04 13:20:00|6434.51|6434.51|6440.5|6440.5|6442.3|6442.3|6434.51|6434.51|0
1672838700000|2023-01-04 13:25:00|6440.55|6440.55|6440.34|6440.34|6441|6441|6436.85|6436.85|0
1672839000000|2023-01-04 13:30:00|6440.54|6440.54|6453.27|6453.27|6453.27|6453.27|6440.54|6440.54|0
1672839300000|2023-01-04 13:35:00|6453.45|6453.45|6456.65|6456.65|6456.65|6456.65|6452.27|6452.27|0
1672839600000|2023-01-04 13:40:00|6456.71|6456.71|6461.7|6461.7|6463.78|6463.78|6456.65|6456.65|0
1672839900000|2023-01-04 13:45:00|6461.73|6461.73|6463.44|6463.44|6464.94|6464.94|6461.07|6461.07|0
1672840200000|2023-01-04 13:50:00|6463.13|6463.13|6464.22|6464.22|6465.34|6465.34|6463.13|6463.13|0
1672840500000|2023-01-04 13:55:00|6463.31|6463.31|6471.76|6471.76|6472.11|6472.11|6461.33|6461.33|0
1672840800000|2023-01-04 14:00:00|6471.92|6471.92|6466.37|6466.37|6474.08|6474.08|6464.26|6464.26|0
1672841100000|2023-01-04 14:05:00|6466.93|6466.93|6459.43|6459.43|6467.24|6467.24|6456.03|6456.03|0
1672841400000|2023-01-04 14:10:00|6459.23|6459.23|6461.54|6461.54|6461.54|6461.54|6456.04|6456.04|0
1672841700000|2023-01-04 14:15:00|6461.59|6461.59|6463.46|6463.46|6466.69|6466.69|6460.85|6460.85|0
1672842000000|2023-01-04 14:20:00|6463.52|6463.52|6451.72|6451.72|6464.44|6464.44|6451|6451|0
1672842300000|2023-01-04 14:25:00|6451.81|6451.81|6460.82|6460.82|6461.62|6461.62|6451.81|6451.81|0
1672842600000|2023-01-04 14:30:00|6460.98|6460.98|6464.2|6464.2|6465.85|6465.85|6451.35|6451.35|0
1672842900000|2023-01-04 14:35:00|6464.35|6464.35|6467.26|6467.26|6471.3|6471.3|6464.35|6464.35|0
1672843200000|2023-01-04 14:40:00|6467.56|6467.56|6471.76|6471.76|6477.83|6477.83|6467.56|6467.56|0
1672843500000|2023-01-04 14:45:00|6471.85|6471.85|6494.4|6494.4|6495.07|6495.07|6471.85|6471.85|0
1672843800000|2023-01-04 14:50:00|6494.58|6494.58|6499.21|6499.21|6501.25|6501.25|6493.08|6493.08|0
1672844100000|2023-01-04 14:55:00|6499.28|6499.28|6497.32|6497.32|6500.65|6500.65|6497.32|6497.32|0
1672844400000|2023-01-04 15:00:00|6495.88|6495.88|6490.6|6490.6|6501.76|6501.76|6483.32|6483.32|0
1672844700000|2023-01-04 15:05:00|6490.29|6490.29|6472.49|6472.49|6490.29|6490.29|6469.76|6469.76|0
1672845000000|2023-01-04 15:10:00|6472.67|6472.67|6486.54|6486.54|6486.69|6486.69|6472.67|6472.67|0
1672845300000|2023-01-04 15:15:00|6486.62|6486.62|6499.43|6499.43|6504.71|6504.71|6486.38|6486.38|0
1672845600000|2023-01-04 15:20:00|6499.3|6499.3|6509.9|6509.9|6509.9|6509.9|6499.3|6499.3|0
1672845900000|2023-01-04 15:25:00|6510.81|6510.81|6514.2|6514.2|6514.71|6514.71|6505.69|6505.69|0
1672846200000|2023-01-04 15:30:00|6514.39|6514.39|6518.51|6518.51|6518.51|6518.51|6509.24|6509.24|0
1672846500000|2023-01-04 15:35:00|6518.3|6518.3|6519.1|6519.1|6523.53|6523.53|6518.24|6518.24|0
1672846800000|2023-01-04 15:40:00|6518.95|6518.95|6526.57|6526.57|6526.69|6526.69|6513.98|6513.98|0
1672847100000|2023-01-04 15:45:00|6526.62|6526.62|6536.56|6536.56|6539.94|6539.94|6526.62|6526.62|0
1672847400000|2023-01-04 15:50:00|6537.16|6537.16|6524.7|6524.7|6537.16|6537.16|6523.57|6523.57|0
1672847700000|2023-01-04 15:55:00|6525.01|6525.01|6530.63|6530.63|6533.32|6533.32|6525.01|6525.01|0
1672848000000|2023-01-04 16:00:00|6530.72|6530.72|6529.93|6529.93|6533.03|6533.03|6525.18|6525.18|0
1672848300000|2023-01-04 16:05:00|6529.32|6529.32|6535.31|6535.31|6536.39|6536.39|6528.48|6528.48|0
1672848600000|2023-01-04 16:10:00|6535.37|6535.37|6538.55|6538.55|6539.03|6539.03|6534.89|6534.89|0
1672848900000|2023-01-04 16:15:00|6538.47|6538.47|6534.62|6534.62|6540.64|6540.64|6530.34|6530.34|0
1672849200000|2023-01-04 16:20:00|6535.54|6535.54|6532.8|6532.8|6536.79|6536.79|6531.35|6531.35|0
1672849500000|2023-01-04 16:25:00|6532.66|6532.66|6535.07|6535.07|6537.9|6537.9|6524.78|6524.78|0
1672906500000|2023-01-05 08:15:00|6610.89|6610.89|6606.54|6606.54|6612.39|6612.39|6599.22|6599.22|0
1672906800000|2023-01-05 08:20:00|6605.92|6605.92|6622.68|6622.68|6622.68|6622.68|6603.68|6603.68|0
1672907100000|2023-01-05 08:25:00|6622.84|6622.84|6620.48|6620.48|6623.28|6623.28|6616.67|6616.67|0
1672907400000|2023-01-05 08:30:00|6619.64|6619.64|6627.21|6627.21|6630.73|6630.73|6619.64|6619.64|0
1672907700000|2023-01-05 08:35:00|6628.13|6628.13|6615.87|6615.87|6628.87|6628.87|6613.68|6613.68|0
1672908000000|2023-01-05 08:40:00|6616.1|6616.1|6627.02|6627.02|6627.15|6627.15|6616.1|6616.1|0
1672908300000|2023-01-05 08:45:00|6627.32|6627.32|6630.95|6630.95|6632.41|6632.41|6625.14|6625.14|0
1672908600000|2023-01-05 08:50:00|6630.64|6630.64|6625.4|6625.4|6631.81|6631.81|6622.25|6622.25|0
1672908900000|2023-01-05 08:55:00|6625.58|6625.58|6630.72|6630.72|6630.88|6630.88|6623.31|6623.31|0
1672909200000|2023-01-05 09:00:00|6630.78|6630.78|6634.24|6634.24|6634.35|6634.35|6630.78|6630.78|0
1672909500000|2023-01-05 09:05:00|6633.98|6633.98|6622.33|6622.33|6634.18|6634.18|6622.33|6622.33|0
1672909800000|2023-01-05 09:10:00|6622.25|6622.25|6629.33|6629.33|6630.41|6630.41|6621.99|6621.99|0
1672910100000|2023-01-05 09:15:00|6629.18|6629.18|6629.77|6629.77|6633.05|6633.05|6627.37|6627.37|0
1672910400000|2023-01-05 09:20:00|6629.08|6629.08|6635.13|6635.13|6635.31|6635.31|6629.08|6629.08|0
1672910700000|2023-01-05 09:25:00|6635.52|6635.52|6631.45|6631.45|6635.7|6635.7|6631.3|6631.3|0
1672911000000|2023-01-05 09:30:00|6631.06|6631.06|6632.79|6632.79|6636.4|6636.4|6630.4|6630.4|0
1672911300000|2023-01-05 09:35:00|6632.48|6632.48|6639.57|6639.57|6639.57|6639.57|6632.48|6632.48|0
1672911600000|2023-01-05 09:40:00|6639.83|6639.83|6642.94|6642.94|6645.22|6645.22|6639.61|6639.61|0
1672911900000|2023-01-05 09:45:00|6643.02|6643.02|6644.55|6644.55|6644.82|6644.82|6642.68|6642.68|0
1672912200000|2023-01-05 09:50:00|6645.46|6645.46|6646.26|6646.26|6647.98|6647.98|6645.25|6645.25|0
1672912500000|2023-01-05 09:55:00|6646.49|6646.49|6662.18|6662.18|6665.96|6665.96|6645.35|6645.35|0
1672912800000|2023-01-05 10:00:00|6661.86|6661.86|6669.35|6669.35|6669.35|6669.35|6661.86|6661.86|0
1672913100000|2023-01-05 10:05:00|6668.62|6668.62|6669.24|6669.24|6669.6|6669.6|6664.97|6664.97|0
1672913400000|2023-01-05 10:10:00|6669.16|6669.16|6672.21|6672.21|6672.24|6672.24|6667.11|6667.11|0
1672913700000|2023-01-05 10:15:00|6672.24|6672.24|6671.79|6671.79|6674.06|6674.06|6670.82|6670.82|0
1672914000000|2023-01-05 10:20:00|6671.71|6671.71|6672.37|6672.37|6674.36|6674.36|6671.46|6671.46|0
1672914300000|2023-01-05 10:25:00|6671.84|6671.84|6669.21|6669.21|6673.76|6673.76|6668.48|6668.48|0
1672914600000|2023-01-05 10:30:00|6669.6|6669.6|6661.63|6661.63|6670.02|6670.02|6661.24|6661.24|0
1672914900000|2023-01-05 10:35:00|6661.7|6661.7|6662.08|6662.08|6664.22|6664.22|6661.4|6661.4|0
1672915200000|2023-01-05 10:40:00|6661.78|6661.78|6656.8|6656.8|6661.78|6661.78|6656.8|6656.8|0
1672915500000|2023-01-05 10:45:00|6656.43|6656.43|6648.13|6648.13|6656.43|6656.43|6648.13|6648.13|0
1672915800000|2023-01-05 10:50:00|6648|6648|6638.63|6638.63|6648|6648|6638.63|6638.63|0
1672916100000|2023-01-05 10:55:00|6638.86|6638.86|6632.63|6632.63|6639.41|6639.41|6632.55|6632.55|0
1672916400000|2023-01-05 11:00:00|6634.45|6634.45|6643.53|6643.53|6643.53|6643.53|6634.45|6634.45|0
1672916700000|2023-01-05 11:05:00|6642.62|6642.62|6639.23|6639.23|6642.62|6642.62|6638.33|6638.33|0
1672917000000|2023-01-05 11:10:00|6638.32|6638.32|6644.22|6644.22|6644.48|6644.48|6637.76|6637.76|0
1672917300000|2023-01-05 11:15:00|6644.46|6644.46|6646.99|6646.99|6648.28|6648.28|6644.17|6644.17|0
1672917600000|2023-01-05 11:20:00|6647.17|6647.17|6643.34|6643.34|6647.7|6647.7|6640.76|6640.76|0
1672917900000|2023-01-05 11:25:00|6643.57|6643.57|6636.1|6636.1|6645.31|6645.31|6636.1|6636.1|0
1672918200000|2023-01-05 11:30:00|6636.41|6636.41|6637.63|6637.63|6642.7|6642.7|6636.41|6636.41|0
1672918500000|2023-01-05 11:35:00|6636.72|6636.72|6634.79|6634.79|6639.48|6639.48|6634.27|6634.27|0
1672918800000|2023-01-05 11:40:00|6635.02|6635.02|6634.09|6634.09|6637.01|6637.01|6633.04|6633.04|0
1672919100000|2023-01-05 11:45:00|6634|6634|6648.52|6648.52|6648.52|6648.52|6632.81|6632.81|0
1672919400000|2023-01-05 11:50:00|6648.31|6648.31|6649.62|6649.62|6649.62|6649.62|6645.34|6645.34|0
1672919700000|2023-01-05 11:55:00|6649.83|6649.83|6648.78|6648.78|6651.01|6651.01|6646.84|6646.84|0
1672920000000|2023-01-05 12:00:00|6648.75|6648.75|6649.43|6649.43|6649.93|6649.93|6644.73|6644.73|0
1672920300000|2023-01-05 12:05:00|6649.59|6649.59|6651.66|6651.66|6652.14|6652.14|6649.59|6649.59|0
1672920600000|2023-01-05 12:10:00|6651.84|6651.84|6654.8|6654.8|6656.08|6656.08|6651.66|6651.66|0
1672920900000|2023-01-05 12:15:00|6655.12|6655.12|6658.55|6658.55|6659.03|6659.03|6654.16|6654.16|0
1672921200000|2023-01-05 12:20:00|6656.73|6656.73|6664.28|6664.28|6667.2|6667.2|6656.29|6656.29|0
1672921500000|2023-01-05 12:25:00|6665.19|6665.19|6661.85|6661.85|6667.58|6667.58|6660.57|6660.57|0
1672921800000|2023-01-05 12:30:00|6662.48|6662.48|6665.08|6665.08|6665.08|6665.08|6662.14|6662.14|0
1672922100000|2023-01-05 12:35:00|6664.9|6664.9|6667.4|6667.4|6668.57|6668.57|6663.87|6663.87|0
1672922400000|2023-01-05 12:40:00|6667.47|6667.47|6665.27|6665.27|6667.47|6667.47|6664.55|6664.55|0
1672922700000|2023-01-05 12:45:00|6665.42|6665.42|6662.99|6662.99|6665.42|6665.42|6662.95|6662.95|0
1672923000000|2023-01-05 12:50:00|6663.39|6663.39|6664.27|6664.27|6664.91|6664.91|6662.87|6662.87|0
1672923300000|2023-01-05 12:55:00|6664.09|6664.09|6662.36|6662.36|6664.09|6664.09|6662.11|6662.11|0
1672923600000|2023-01-05 13:00:00|6662.6|6662.6|6661.51|6661.51|6662.94|6662.94|6661.51|6661.51|0
1672923900000|2023-01-05 13:05:00|6661.4|6661.4|6657.76|6657.76|6661.4|6661.4|6657.76|6657.76|0
1672924200000|2023-01-05 13:10:00|6657.53|6657.53|6652.18|6652.18|6657.95|6657.95|6650.56|6650.56|0
1672924500000|2023-01-05 13:15:00|6653.81|6653.81|6648.72|6648.72|6655.53|6655.53|6630.87|6630.87|0
1672924800000|2023-01-05 13:20:00|6648.88|6648.88|6653.58|6653.58|6653.69|6653.69|6647.5|6647.5|0
1672925100000|2023-01-05 13:25:00|6653.9|6653.9|6648.46|6648.46|6653.9|6653.9|6648.46|6648.46|0
1672925400000|2023-01-05 13:30:00|6643.32|6643.32|6641.75|6641.75|6650.78|6650.78|6634.47|6634.47|0
1672925700000|2023-01-05 13:35:00|6641.93|6641.93|6647.66|6647.66|6647.83|6647.83|6640.68|6640.68|0
1672926000000|2023-01-05 13:40:00|6647.74|6647.74|6637.51|6637.51|6648.34|6648.34|6637.51|6637.51|0
1672926300000|2023-01-05 13:45:00|6636.6|6636.6|6641.16|6641.16|6641.16|6641.16|6634.75|6634.75|0
1672926600000|2023-01-05 13:50:00|6641.44|6641.44|6646.33|6646.33|6648.93|6648.93|6641.44|6641.44|0
1672926900000|2023-01-05 13:55:00|6646.14|6646.14|6650.53|6650.53|6651.06|6651.06|6646.14|6646.14|0
1672927200000|2023-01-05 14:00:00|6650.76|6650.76|6649.15|6649.15|6651.31|6651.31|6648.57|6648.57|0
1672927500000|2023-01-05 14:05:00|6648.97|6648.97|6650.14|6650.14|6653.72|6653.72|6648.97|6648.97|0
1672927800000|2023-01-05 14:10:00|6650.23|6650.23|6648.47|6648.47|6650.51|6650.51|6647.72|6647.72|0
1672928100000|2023-01-05 14:15:00|6648.61|6648.61|6647.83|6647.83|6650.29|6650.29|6647.53|6647.53|0
1672928400000|2023-01-05 14:20:00|6647.72|6647.72|6647.44|6647.44|6651.81|6651.81|6647.44|6647.44|0
1672928700000|2023-01-05 14:25:00|6647.2|6647.2|6640.58|6640.58|6647.2|6647.2|6638.95|6638.95|0
1672929000000|2023-01-05 14:30:00|6640.61|6640.61|6632.02|6632.02|6650.44|6650.44|6630.07|6630.07|0
1672929300000|2023-01-05 14:35:00|6632.51|6632.51|6637.49|6637.49|6637.76|6637.76|6627.33|6627.33|0
1672929600000|2023-01-05 14:40:00|6636.92|6636.92|6629.43|6629.43|6636.92|6636.92|6626.93|6626.93|0
1672929900000|2023-01-05 14:45:00|6629.22|6629.22|6629.36|6629.36|6630.79|6630.79|6626.36|6626.36|0
1672930200000|2023-01-05 14:50:00|6629.44|6629.44|6650.59|6650.59|6650.59|6650.59|6629.44|6629.44|0
1672930500000|2023-01-05 14:55:00|6650.66|6650.66|6651.24|6651.24|6658.88|6658.88|6650.55|6650.55|0
1672930800000|2023-01-05 15:00:00|6650.57|6650.57|6654.77|6654.77|6654.77|6654.77|6648.26|6648.26|0
1672931100000|2023-01-05 15:05:00|6654.92|6654.92|6663.35|6663.35|6677.65|6677.65|6652.1|6652.1|0
1672931400000|2023-01-05 15:10:00|6663.72|6663.72|6664.49|6664.49|6666.32|6666.32|6659.86|6659.86|0
1672931700000|2023-01-05 15:15:00|6663.58|6663.58|6659.38|6659.38|6665.01|6665.01|6657.91|6657.91|0
1672932000000|2023-01-05 15:20:00|6659.21|6659.21|6655.24|6655.24|6659.29|6659.29|6653.15|6653.15|0
1672932300000|2023-01-05 15:25:00|6655.71|6655.71|6657.05|6657.05|6659.21|6659.21|6655.71|6655.71|0
1672932600000|2023-01-05 15:30:00|6657.1|6657.1|6659.57|6659.57|6659.57|6659.57|6655.94|6655.94|0
1672932900000|2023-01-05 15:35:00|6659.8|6659.8|6659.95|6659.95|6662.83|6662.83|6658.9|6658.9|0
1672933200000|2023-01-05 15:40:00|6660.03|6660.03|6662.5|6662.5|6664.07|6664.07|6658.28|6658.28|0
1672933500000|2023-01-05 15:45:00|6662.75|6662.75|6661.65|6661.65|6665.98|6665.98|6660.79|6660.79|0
1672933800000|2023-01-05 15:50:00|6661.86|6661.86|6657.94|6657.94|6665.78|6665.78|6656.85|6656.85|0
1672934100000|2023-01-05 15:55:00|6658.02|6658.02|6655.26|6655.26|6658.34|6658.34|6655.23|6655.23|0
1672934400000|2023-01-05 16:00:00|6655.19|6655.19|6649.43|6649.43|6658.38|6658.38|6648.52|6648.52|0
1672934700000|2023-01-05 16:05:00|6649.73|6649.73|6653.56|6653.56|6654.74|6654.74|6649.67|6649.67|0
1672935000000|2023-01-05 16:10:00|6654.47|6654.47|6654.66|6654.66|6657.76|6657.76|6652.09|6652.09|0
1672935300000|2023-01-05 16:15:00|6654.36|6654.36|6644.85|6644.85|6655.1|6655.1|6644.56|6644.56|0
1672935600000|2023-01-05 16:20:00|6644.55|6644.55|6633.41|6633.41|6646.45|6646.45|6633.11|6633.11|0
1672935900000|2023-01-05 16:25:00|6633.64|6633.64|6631.14|6631.14|6635.21|6635.21|6628.13|6628.13|0
1672992900000|2023-01-06 08:15:00|6615.6|6615.6|6614.67|6614.67|6616.82|6616.82|6610.55|6610.55|0
1672993200000|2023-01-06 08:20:00|6614.85|6614.85|6615.82|6615.82|6615.92|6615.92|6607.55|6607.55|0
1672993500000|2023-01-06 08:25:00|6616.02|6616.02|6623.18|6623.18|6624.1|6624.1|6615.48|6615.48|0
1672993800000|2023-01-06 08:30:00|6622.97|6622.97|6620.68|6620.68|6626.34|6626.34|6619.61|6619.61|0
1672994100000|2023-01-06 08:35:00|6621.59|6621.59|6626.97|6626.97|6627.48|6627.48|6621.59|6621.59|0
1672994400000|2023-01-06 08:40:00|6627.32|6627.32|6616.71|6616.71|6627.81|6627.81|6616.71|6616.71|0
1672994700000|2023-01-06 08:45:00|6615.8|6615.8|6615.17|6615.17|6615.8|6615.8|6604.21|6604.21|0
1672995000000|2023-01-06 08:50:00|6615.01|6615.01|6623.06|6623.06|6623.35|6623.35|6614.86|6614.86|0
1672995300000|2023-01-06 08:55:00|6623.15|6623.15|6621.45|6621.45|6624.23|6624.23|6620.09|6620.09|0
1672995600000|2023-01-06 09:00:00|6622.5|6622.5|6626.99|6626.99|6627.65|6627.65|6622.5|6622.5|0
1672995900000|2023-01-06 09:05:00|6626.63|6626.63|6627.97|6627.97|6629.42|6629.42|6625.31|6625.31|0
1672996200000|2023-01-06 09:10:00|6627.6|6627.6|6628.82|6628.82|6630.63|6630.63|6627.48|6627.48|0
1672996500000|2023-01-06 09:15:00|6629.13|6629.13|6630.48|6630.48|6630.69|6630.69|6628.81|6628.81|0
1672996800000|2023-01-06 09:20:00|6630.32|6630.32|6627.76|6627.76|6630.36|6630.36|6625.51|6625.51|0
1672997100000|2023-01-06 09:25:00|6627.95|6627.95|6631.28|6631.28|6633.45|6633.45|6627.95|6627.95|0
1672997400000|2023-01-06 09:30:00|6631.08|6631.08|6630.66|6630.66|6631.76|6631.76|6629.41|6629.41|0
1672997700000|2023-01-06 09:35:00|6630.3|6630.3|6634.79|6634.79|6636.02|6636.02|6630.3|6630.3|0
1672998000000|2023-01-06 09:40:00|6634.63|6634.63|6634.97|6634.97|6636.74|6636.74|6632.09|6632.09|0
1672998300000|2023-01-06 09:45:00|6634.06|6634.06|6638.06|6638.06|6638.4|6638.4|6633.02|6633.02|0
1672998600000|2023-01-06 09:50:00|6638.11|6638.11|6644.9|6644.9|6645.42|6645.42|6638.11|6638.11|0
1672998900000|2023-01-06 09:55:00|6645.05|6645.05|6646.68|6646.68|6648.06|6648.06|6645.05|6645.05|0
1672999200000|2023-01-06 10:00:00|6646.84|6646.84|6642.03|6642.03|6646.84|6646.84|6642.03|6642.03|0
1672999500000|2023-01-06 10:05:00|6641.79|6641.79|6640.38|6640.38|6643.65|6643.65|6639.38|6639.38|0
1672999800000|2023-01-06 10:10:00|6640.53|6640.53|6647.38|6647.38|6647.53|6647.53|6640.3|6640.3|0
1673000100000|2023-01-06 10:15:00|6647.68|6647.68|6660.56|6660.56|6660.88|6660.88|6647.68|6647.68|0
1673000400000|2023-01-06 10:20:00|6660.75|6660.75|6658.05|6658.05|6662.5|6662.5|6657.69|6657.69|0
1673000700000|2023-01-06 10:25:00|6658.13|6658.13|6660.55|6660.55|6662.45|6662.45|6657.72|6657.72|0
1673001000000|2023-01-06 10:30:00|6660.87|6660.87|6663.13|6663.13|6663.48|6663.48|6660.52|6660.52|0
1673001300000|2023-01-06 10:35:00|6663.18|6663.18|6666.74|6666.74|6666.92|6666.92|6662.42|6662.42|0
1673001600000|2023-01-06 10:40:00|6667.53|6667.53|6663.16|6663.16|6671.63|6671.63|6663.16|6663.16|0
1673001900000|2023-01-06 10:45:00|6662.75|6662.75|6667.98|6667.98|6667.98|6667.98|6661.96|6661.96|0
1673002200000|2023-01-06 10:50:00|6669.5|6669.5|6668.08|6668.08|6671.18|6671.18|6664.75|6664.75|0
1673002500000|2023-01-06 10:55:00|6667.17|6667.17|6663.37|6663.37|6667.63|6667.63|6663.22|6663.22|0
1673002800000|2023-01-06 11:00:00|6662.53|6662.53|6662.24|6662.24|6662.53|6662.53|6661.39|6661.39|0
1673003100000|2023-01-06 11:05:00|6662.33|6662.33|6663.81|6663.81|6663.81|6663.81|6660.93|6660.93|0
1673003400000|2023-01-06 11:10:00|6664.12|6664.12|6666.92|6666.92|6667.83|6667.83|6664.12|6664.12|0
1673003700000|2023-01-06 11:15:00|6667.46|6667.46|6672.87|6672.87|6673.33|6673.33|6667.38|6667.38|0
1673004000000|2023-01-06 11:20:00|6672.41|6672.41|6668.49|6668.49|6672.76|6672.76|6668.49|6668.49|0
1673004300000|2023-01-06 11:25:00|6667.58|6667.58|6663.3|6663.3|6667.58|6667.58|6663.23|6663.23|0
1673004600000|2023-01-06 11:30:00|6663.22|6663.22|6664.21|6664.21|6665.56|6665.56|6662.83|6662.83|0
1673004900000|2023-01-06 11:35:00|6664|6664|6661.22|6661.22|6664.44|6664.44|6661.22|6661.22|0
1673005200000|2023-01-06 11:40:00|6661.31|6661.31|6660.2|6660.2|6662.73|6662.73|6659.88|6659.88|0
1673005500000|2023-01-06 11:45:00|6660.56|6660.56|6662.58|6662.58|6662.58|6662.58|6660.48|6660.48|0
1673005800000|2023-01-06 11:50:00|6662.37|6662.37|6662.36|6662.36|6663.57|6663.57|6661.89|6661.89|0
1673006100000|2023-01-06 11:55:00|6662.44|6662.44|6660.66|6660.66|6662.44|6662.44|6659.02|6659.02|0
1673006400000|2023-01-06 12:00:00|6661.06|6661.06|6657.3|6657.3|6661.26|6661.26|6657.3|6657.3|0
1673006700000|2023-01-06 12:05:00|6656.99|6656.99|6656.44|6656.44|6657.06|6657.06|6653.92|6653.92|0
1673007000000|2023-01-06 12:10:00|6656.57|6656.57|6659.15|6659.15|6659.15|6659.15|6656.57|6656.57|0
1673007300000|2023-01-06 12:15:00|6658.83|6658.83|6661.76|6661.76|6662.37|6662.37|6658.83|6658.83|0
1673007600000|2023-01-06 12:20:00|6661.92|6661.92|6662.37|6662.37|6662.51|6662.51|6661.76|6661.76|0
1673007900000|2023-01-06 12:25:00|6662.44|6662.44|6664.26|6664.26|6665.88|6665.88|6662.13|6662.13|0
1673008200000|2023-01-06 12:30:00|6664.18|6664.18|6668.22|6668.22|6668.56|6668.56|6664.18|6664.18|0
1673008500000|2023-01-06 12:35:00|6668.38|6668.38|6669.03|6669.03|6670.41|6670.41|6668.38|6668.38|0
1673008800000|2023-01-06 12:40:00|6669.11|6669.11|6669.68|6669.68|6671.3|6671.3|6668.89|6668.89|0
1673009100000|2023-01-06 12:45:00|6669.61|6669.61|6670.56|6670.56|6671.33|6671.33|6669.12|6669.12|0
1673009400000|2023-01-06 12:50:00|6671.47|6671.47|6675.55|6675.55|6675.55|6675.55|6671.47|6671.47|0
1673009700000|2023-01-06 12:55:00|6675.37|6675.37|6674.59|6674.59|6675.58|6675.58|6673.38|6673.38|0
1673010000000|2023-01-06 13:00:00|6674.67|6674.67|6674.4|6674.4|6675.5|6675.5|6673.62|6673.62|0
1673010300000|2023-01-06 13:05:00|6674.61|6674.61|6674.36|6674.36|6675.32|6675.32|6673.41|6673.41|0
1673010600000|2023-01-06 13:10:00|6674.56|6674.56|6676.47|6676.47|6678.63|6678.63|6674.56|6674.56|0
1673010900000|2023-01-06 13:15:00|6676.11|6676.11|6666.11|6666.11|6676.11|6676.11|6666.11|6666.11|0
1673011200000|2023-01-06 13:20:00|6665.75|6665.75|6667.81|6667.81|6667.81|6667.81|6664.79|6664.79|0
1673011500000|2023-01-06 13:25:00|6668|6668|6656.39|6656.39|6670.29|6670.29|6656.18|6656.18|0
1673011800000|2023-01-06 13:30:00|6656.76|6656.76|6687.4|6687.4|6701.13|6701.13|6656.64|6656.64|0
1673012100000|2023-01-06 13:35:00|6687.48|6687.48|6685.12|6685.12|6691.65|6691.65|6683.08|6683.08|0
1673012400000|2023-01-06 13:40:00|6685.33|6685.33|6694.28|6694.28|6695.63|6695.63|6684.96|6684.96|0
1673012700000|2023-01-06 13:45:00|6695.14|6695.14|6700.86|6700.86|6700.86|6700.86|6694.64|6694.64|0
1673013000000|2023-01-06 13:50:00|6701.25|6701.25|6707.77|6707.77|6708.94|6708.94|6697.2|6697.2|0
1673013300000|2023-01-06 13:55:00|6707.92|6707.92|6716.62|6716.62|6717.42|6717.42|6707.77|6707.77|0
1673013600000|2023-01-06 14:00:00|6717.23|6717.23|6713.69|6713.69|6718.63|6718.63|6713.69|6713.69|0
1673013900000|2023-01-06 14:05:00|6714|6714|6698.04|6698.04|6714.01|6714.01|6697.8|6697.8|0
1673014200000|2023-01-06 14:10:00|6698.51|6698.51|6701|6701|6701.23|6701.23|6697.02|6697.02|0
1673014500000|2023-01-06 14:15:00|6701.21|6701.21|6702.34|6702.34|6703.42|6703.42|6700.99|6700.99|0
1673014800000|2023-01-06 14:20:00|6701.57|6701.57|6708.1|6708.1|6708.3|6708.3|6700.55|6700.55|0
1673015100000|2023-01-06 14:25:00|6707.99|6707.99|6707.41|6707.41|6710.86|6710.86|6707.32|6707.32|0
1673015400000|2023-01-06 14:30:00|6707.47|6707.47|6702.22|6702.22|6707.47|6707.47|6689.23|6689.23|0
1673015700000|2023-01-06 14:35:00|6702.06|6702.06|6673.04|6673.04|6704.61|6704.61|6669.21|6669.21|0
1673016000000|2023-01-06 14:40:00|6673.25|6673.25|6669.91|6669.91|6678.09|6678.09|6669.46|6669.46|0
1673016300000|2023-01-06 14:45:00|6669.49|6669.49|6674.13|6674.13|6674.27|6674.27|6661.62|6661.62|0
1673016600000|2023-01-06 14:50:00|6674.16|6674.16|6676.4|6676.4|6676.4|6676.4|6671.08|6671.08|0
1673016900000|2023-01-06 14:55:00|6676.48|6676.48|6675.52|6675.52|6682.36|6682.36|6675.09|6675.09|0
1673017200000|2023-01-06 15:00:00|6675.58|6675.58|6688.99|6688.99|6694.73|6694.73|6675.58|6675.58|0
1673017500000|2023-01-06 15:05:00|6688.38|6688.38|6693.03|6693.03|6693.64|6693.64|6686.83|6686.83|0
1673017800000|2023-01-06 15:10:00|6692.73|6692.73|6691.26|6691.26|6694.93|6694.93|6691.15|6691.15|0
1673018100000|2023-01-06 15:15:00|6691.72|6691.72|6695.61|6695.61|6695.61|6695.61|6690.21|6690.21|0
1673018400000|2023-01-06 15:20:00|6695.69|6695.69|6690.95|6690.95|6696.58|6696.58|6690.29|6690.29|0
1673018700000|2023-01-06 15:25:00|6691.43|6691.43|6689.81|6689.81|6693.79|6693.79|6689.81|6689.81|0
1673019000000|2023-01-06 15:30:00|6689.64|6689.64|6685.38|6685.38|6691.08|6691.08|6685.38|6685.38|0
1673019300000|2023-01-06 15:35:00|6686.47|6686.47|6697.84|6697.84|6698.73|6698.73|6686.47|6686.47|0
1673019600000|2023-01-06 15:40:00|6697.71|6697.71|6702.88|6702.88|6702.88|6702.88|6697.43|6697.43|0
1673019900000|2023-01-06 15:45:00|6702.97|6702.97|6706.02|6706.02|6706.02|6706.02|6701.13|6701.13|0
1673020200000|2023-01-06 15:50:00|6705.89|6705.89|6700.9|6700.9|6706.81|6706.81|6696.82|6696.82|0
1673020500000|2023-01-06 15:55:00|6699.99|6699.99|6701.02|6701.02|6702.53|6702.53|6699.85|6699.85|0
1673020800000|2023-01-06 16:00:00|6700.99|6700.99|6708.32|6708.32|6708.32|6708.32|6700.97|6700.97|0
1673021100000|2023-01-06 16:05:00|6708.24|6708.24|6710.88|6710.88|6714.47|6714.47|6708.24|6708.24|0
1673021400000|2023-01-06 16:10:00|6711.11|6711.11|6708.3|6708.3|6711.11|6711.11|6707.32|6707.32|0
1673021700000|2023-01-06 16:15:00|6708.22|6708.22|6709.51|6709.51|6713.79|6713.79|6708.16|6708.16|0
1673022000000|2023-01-06 16:20:00|6709.21|6709.21|6717.8|6717.8|6718.69|6718.69|6708.63|6708.63|0
1673022300000|2023-01-06 16:25:00|6718|6718|6720.21|6720.21|6720.86|6720.86|6716.82|6716.82|0
1673252100000|2023-01-09 08:15:00|6731.84|6731.84|6714.48|6714.48|6734.69|6734.69|6714.17|6714.17|0
1673252400000|2023-01-09 08:20:00|6712.96|6712.96|6719.26|6719.26|6719.26|6719.26|6712.26|6712.26|0
1673252700000|2023-01-09 08:25:00|6719.49|6719.49|6724.15|6724.15|6724.15|6724.15|6719.11|6719.11|0
1673253000000|2023-01-09 08:30:00|6725.07|6725.07|6736.38|6736.38|6742.07|6742.07|6725.07|6725.07|0
1673253300000|2023-01-09 08:35:00|6736.3|6736.3|6733.99|6733.99|6737.04|6737.04|6730.31|6730.31|0
1673253600000|2023-01-09 08:40:00|6735.81|6735.81|6736.38|6736.38|6736.38|6736.38|6729.68|6729.68|0
1673253900000|2023-01-09 08:45:00|6736.37|6736.37|6737.88|6737.88|6741.06|6741.06|6735.24|6735.24|0
1673254200000|2023-01-09 08:50:00|6739.7|6739.7|6731.64|6731.64|6741.05|6741.05|6730.86|6730.86|0
1673254500000|2023-01-09 08:55:00|6731.43|6731.43|6735.81|6735.81|6735.81|6735.81|6730.97|6730.97|0
1673254800000|2023-01-09 09:00:00|6736.13|6736.13|6742.81|6742.81|6742.81|6742.81|6735.35|6735.35|0
1673255100000|2023-01-09 09:05:00|6742.58|6742.58|6749.52|6749.52|6749.83|6749.83|6742|6742|0
1673255400000|2023-01-09 09:10:00|6749.68|6749.68|6748.89|6748.89|6751.97|6751.97|6748.22|6748.22|0
1673255700000|2023-01-09 09:15:00|6749.1|6749.1|6754.23|6754.23|6754.77|6754.77|6748.04|6748.04|0
1673256000000|2023-01-09 09:20:00|6754|6754|6768.59|6768.59|6768.59|6768.59|6753.71|6753.71|0
1673256300000|2023-01-09 09:25:00|6768.73|6768.73|6781.55|6781.55|6785.68|6785.68|6768.73|6768.73|0
1673256600000|2023-01-09 09:30:00|6781.5|6781.5|6774.43|6774.43|6783.32|6783.32|6774.4|6774.4|0
1673256900000|2023-01-09 09:35:00|6774.12|6774.12|6775.14|6775.14|6779.48|6779.48|6772.98|6772.98|0
1673257200000|2023-01-09 09:40:00|6775.17|6775.17|6782.13|6782.13|6782.54|6782.54|6774.96|6774.96|0
1673257500000|2023-01-09 09:45:00|6782.05|6782.05|6781.36|6781.36|6784.8|6784.8|6780.24|6780.24|0
1673257800000|2023-01-09 09:50:00|6780.96|6780.96|6777.81|6777.81|6780.96|6780.96|6776.71|6776.71|0
1673258100000|2023-01-09 09:55:00|6777.96|6777.96|6773.7|6773.7|6780.14|6780.14|6773.39|6773.39|0
1673258400000|2023-01-09 10:00:00|6773.54|6773.54|6764.49|6764.49|6773.54|6773.54|6764.49|6764.49|0
1673258700000|2023-01-09 10:05:00|6763.58|6763.58|6759.6|6759.6|6764.42|6764.42|6757.86|6757.86|0
1673259000000|2023-01-09 10:10:00|6759.67|6759.67|6759.46|6759.46|6760.48|6760.48|6755.71|6755.71|0
1673259300000|2023-01-09 10:15:00|6759.83|6759.83|6759.63|6759.63|6762.47|6762.47|6759.48|6759.48|0
1673259600000|2023-01-09 10:20:00|6759.27|6759.27|6753.17|6753.17|6759.33|6759.33|6751.48|6751.48|0
1673259900000|2023-01-09 10:25:00|6752.71|6752.71|6745.13|6745.13|6752.71|6752.71|6744.53|6744.53|0
1673260200000|2023-01-09 10:30:00|6745.19|6745.19|6747.6|6747.6|6748.58|6748.58|6744.68|6744.68|0
1673260500000|2023-01-09 10:35:00|6747.32|6747.32|6749.98|6749.98|6750.19|6750.19|6745.58|6745.58|0
1673260800000|2023-01-09 10:40:00|6749.57|6749.57|6747.53|6747.53|6749.57|6749.57|6747.15|6747.15|0
1673261100000|2023-01-09 10:45:00|6748.08|6748.08|6747.11|6747.11|6751.38|6751.38|6745.58|6745.58|0
1673261400000|2023-01-09 10:50:00|6747.02|6747.02|6747.44|6747.44|6747.93|6747.93|6746.45|6746.45|0
1673261700000|2023-01-09 10:55:00|6746.53|6746.53|6750.72|6750.72|6753.03|6753.03|6746.27|6746.27|0
1673262000000|2023-01-09 11:00:00|6750.63|6750.63|6748.55|6748.55|6750.71|6750.71|6746.62|6746.62|0
1673262300000|2023-01-09 11:05:00|6748.64|6748.64|6744.09|6744.09|6749.05|6749.05|6744.09|6744.09|0
1673262600000|2023-01-09 11:10:00|6743.87|6743.87|6742.66|6742.66|6743.87|6743.87|6738.44|6738.44|0
1673262900000|2023-01-09 11:15:00|6742.74|6742.74|6745.27|6745.27|6746.18|6746.18|6741.7|6741.7|0
1673263200000|2023-01-09 11:20:00|6745.2|6745.2|6744.98|6744.98|6745.43|6745.43|6742|6742|0
1673263500000|2023-01-09 11:25:00|6744.71|6744.71|6754.38|6754.38|6755.29|6755.29|6744.34|6744.34|0
1673263800000|2023-01-09 11:30:00|6754.26|6754.26|6754.34|6754.34|6755.96|6755.96|6752.1|6752.1|0
1673264100000|2023-01-09 11:35:00|6754.47|6754.47|6761.92|6761.92|6761.92|6761.92|6754.47|6754.47|0
1673264400000|2023-01-09 11:40:00|6762.46|6762.46|6769.64|6769.64|6770.93|6770.93|6760.13|6760.13|0
1673264700000|2023-01-09 11:45:00|6769.56|6769.56|6769.09|6769.09|6770.55|6770.55|6768.9|6768.9|0
1673265000000|2023-01-09 11:50:00|6768.73|6768.73|6765.04|6765.04|6768.79|6768.79|6765.04|6765.04|0
1673265300000|2023-01-09 11:55:00|6764.96|6764.96|6764.18|6764.18|6765.59|6765.59|6763.88|6763.88|0
1673265600000|2023-01-09 12:00:00|6763.27|6763.27|6763.85|6763.85|6766.44|6766.44|6761.65|6761.65|0
1673265900000|2023-01-09 12:05:00|6763.7|6763.7|6763.11|6763.11|6767.19|6767.19|6762.79|6762.79|0
1673266200000|2023-01-09 12:10:00|6763.17|6763.17|6767.03|6767.03|6767.03|6767.03|6762.11|6762.11|0
1673266500000|2023-01-09 12:15:00|6766.98|6766.98|6767.97|6767.97|6768.52|6768.52|6765.97|6765.97|0
1673266800000|2023-01-09 12:20:00|6768.23|6768.23|6796.59|6796.59|6797.56|6797.56|6765.08|6765.08|0
1673267100000|2023-01-09 12:25:00|6796.82|6796.82|6804.74|6804.74|6807.94|6807.94|6796.82|6796.82|0
1673267400000|2023-01-09 12:30:00|6805.05|6805.05|6805.87|6805.87|6811.45|6811.45|6804.97|6804.97|0
1673267700000|2023-01-09 12:35:00|6805.68|6805.68|6818.77|6818.77|6818.93|6818.93|6805.37|6805.37|0
1673268000000|2023-01-09 12:40:00|6819.16|6819.16|6819.64|6819.64|6824.13|6824.13|6815.8|6815.8|0
1673268300000|2023-01-09 12:45:00|6819.88|6819.88|6818.95|6818.95|6821.36|6821.36|6817.52|6817.52|0
1673268600000|2023-01-09 12:50:00|6818.49|6818.49|6823.58|6823.58|6823.58|6823.58|6817.42|6817.42|0
1673268900000|2023-01-09 12:55:00|6823.82|6823.82|6826.81|6826.81|6827.35|6827.35|6820.32|6820.32|0
1673269200000|2023-01-09 13:00:00|6827.06|6827.06|6821.09|6821.09|6829.07|6829.07|6820.9|6820.9|0
1673269500000|2023-01-09 13:05:00|6820.49|6820.49|6819.5|6819.5|6821.35|6821.35|6819.05|6819.05|0
1673269800000|2023-01-09 13:10:00|6819.47|6819.47|6815.47|6815.47|6819.71|6819.71|6815.47|6815.47|0
1673270100000|2023-01-09 13:15:00|6815.77|6815.77|6809.94|6809.94|6815.98|6815.98|6805.9|6805.9|0
1673270400000|2023-01-09 13:20:00|6810.85|6810.85|6813.89|6813.89|6816.65|6816.65|6808|6808|0
1673270700000|2023-01-09 13:25:00|6813.58|6813.58|6813.73|6813.73|6815.56|6815.56|6809.43|6809.43|0
1673271000000|2023-01-09 13:30:00|6814.04|6814.04|6808.18|6808.18|6816.21|6816.21|6807.27|6807.27|0
1673271300000|2023-01-09 13:35:00|6807.87|6807.87|6818.6|6818.6|6819.3|6819.3|6807.8|6807.8|0
1673271600000|2023-01-09 13:40:00|6818.68|6818.68|6831.32|6831.32|6831.32|6831.32|6818.27|6818.27|0
1673271900000|2023-01-09 13:45:00|6831.52|6831.52|6835.47|6835.47|6835.48|6835.48|6830.94|6830.94|0
1673272200000|2023-01-09 13:50:00|6835.62|6835.62|6839.8|6839.8|6840.02|6840.02|6832.64|6832.64|0
1673272500000|2023-01-09 13:55:00|6839.96|6839.96|6842.61|6842.61|6843.08|6843.08|6838.34|6838.34|0
1673272800000|2023-01-09 14:00:00|6842.56|6842.56|6843.34|6843.34|6843.71|6843.71|6841.29|6841.29|0
1673273100000|2023-01-09 14:05:00|6843.27|6843.27|6843.53|6843.53|6843.93|6843.93|6839.97|6839.97|0
1673273400000|2023-01-09 14:10:00|6843.46|6843.46|6855.07|6855.07|6855.07|6855.07|6840.76|6840.76|0
1673273700000|2023-01-09 14:15:00|6854.76|6854.76|6854.64|6854.64|6854.99|6854.99|6848.35|6848.35|0
1673274000000|2023-01-09 14:20:00|6854.77|6854.77|6875.98|6875.98|6876.4|6876.4|6854.77|6854.77|0
1673274300000|2023-01-09 14:25:00|6876.17|6876.17|6873.13|6873.13|6878.63|6878.63|6873.13|6873.13|0
1673274600000|2023-01-09 14:30:00|6873.01|6873.01|6877.16|6877.16|6888.41|6888.41|6868.43|6868.43|0
1673274900000|2023-01-09 14:35:00|6878.07|6878.07|6894.69|6894.69|6894.74|6894.74|6872.02|6872.02|0
1673275200000|2023-01-09 14:40:00|6893.78|6893.78|6897.33|6897.33|6901.04|6901.04|6883.25|6883.25|0
1673275500000|2023-01-09 14:45:00|6897.54|6897.54|6903.51|6903.51|6905.74|6905.74|6897.54|6897.54|0
1673275800000|2023-01-09 14:50:00|6903.89|6903.89|6905.16|6905.16|6905.85|6905.85|6895.31|6895.31|0
1673276100000|2023-01-09 14:55:00|6905.07|6905.07|6904.56|6904.56|6907.67|6907.67|6900.4|6900.4|0
1673276400000|2023-01-09 15:00:00|6904.65|6904.65|6914.11|6914.11|6916.65|6916.65|6900.92|6900.92|0
1673276700000|2023-01-09 15:05:00|6914.19|6914.19|6916.35|6916.35|6919.62|6919.62|6910.13|6910.13|0
1673277000000|2023-01-09 15:10:00|6916.53|6916.53|6904.32|6904.32|6917.44|6917.44|6902.89|6902.89|0
1673277300000|2023-01-09 15:15:00|6904.47|6904.47|6900.07|6900.07|6908.76|6908.76|6900.01|6900.01|0
1673277600000|2023-01-09 15:20:00|6900.04|6900.04|6892.19|6892.19|6902.82|6902.82|6887.79|6887.79|0
1673277900000|2023-01-09 15:25:00|6891.8|6891.8|6904.01|6904.01|6904.01|6904.01|6891.72|6891.72|0
1673278200000|2023-01-09 15:30:00|6903.57|6903.57|6901.87|6901.87|6904.3|6904.3|6896.2|6896.2|0
1673278500000|2023-01-09 15:35:00|6901.51|6901.51|6898.61|6898.61|6902.99|6902.99|6894.51|6894.51|0
1673278800000|2023-01-09 15:40:00|6899.52|6899.52|6899.35|6899.35|6901.56|6901.56|6895.21|6895.21|0
1673279100000|2023-01-09 15:45:00|6899.28|6899.28|6897.07|6897.07|6900.41|6900.41|6893.62|6893.62|0
1673279400000|2023-01-09 15:50:00|6897.15|6897.15|6879.46|6879.46|6897.28|6897.28|6879.43|6879.43|0
1673279700000|2023-01-09 15:55:00|6879.22|6879.22|6879.9|6879.9|6883.58|6883.58|6877.61|6877.61|0
1673280000000|2023-01-09 16:00:00|6878.99|6878.99|6883.47|6883.47|6886.19|6886.19|6878.69|6878.69|0
1673280300000|2023-01-09 16:05:00|6883.55|6883.55|6879.35|6879.35|6883.7|6883.7|6871.02|6871.02|0
1673280600000|2023-01-09 16:10:00|6879.32|6879.32|6886.71|6886.71|6887.08|6887.08|6875.38|6875.38|0
1673280900000|2023-01-09 16:15:00|6886.74|6886.74|6884.56|6884.56|6888.35|6888.35|6883.38|6883.38|0
1673281200000|2023-01-09 16:20:00|6884.45|6884.45|6883.59|6883.59|6886.46|6886.46|6881.49|6881.49|0
1673281500000|2023-01-09 16:25:00|6883.67|6883.67|6881.79|6881.79|6884.81|6884.81|6879.88|6879.88|0
1673338500000|2023-01-10 08:15:00|6882.7|6882.7|6878.4|6878.4|6886.82|6886.82|6878.4|6878.4|0
1673338800000|2023-01-10 08:20:00|6877.49|6877.49|6897.63|6897.63|6899.89|6899.89|6872.8|6872.8|0
1673339100000|2023-01-10 08:25:00|6897.5|6897.5|6905.37|6905.37|6905.37|6905.37|6896.26|6896.26|0
1673339400000|2023-01-10 08:30:00|6904.46|6904.46|6911.83|6911.83|6917.87|6917.87|6904.46|6904.46|0
1673339700000|2023-01-10 08:35:00|6911.11|6911.11|6906.48|6906.48|6911.11|6911.11|6905.53|6905.53|0
1673340000000|2023-01-10 08:40:00|6902.83|6902.83|6895.11|6895.11|6902.83|6902.83|6895.11|6895.11|0
1673340300000|2023-01-10 08:45:00|6895.04|6895.04|6890.85|6890.85|6895.04|6895.04|6887.25|6887.25|0
1673340600000|2023-01-10 08:50:00|6890.97|6890.97|6884.63|6884.63|6893.56|6893.56|6884.55|6884.55|0
1673340900000|2023-01-10 08:55:00|6884.78|6884.78|6868.38|6868.38|6884.78|6884.78|6867.53|6867.53|0
1673341200000|2023-01-10 09:00:00|6868.01|6868.01|6859.45|6859.45|6868.01|6868.01|6859.18|6859.18|0
1673341500000|2023-01-10 09:05:00|6860.36|6860.36|6866.38|6866.38|6866.9|6866.9|6854.53|6854.53|0
1673341800000|2023-01-10 09:10:00|6866.47|6866.47|6868.16|6868.16|6871.7|6871.7|6866.47|6866.47|0
1673342100000|2023-01-10 09:15:00|6869.07|6869.07|6875.47|6875.47|6880.12|6880.12|6869.07|6869.07|0
1673342400000|2023-01-10 09:20:00|6875.34|6875.34|6876.01|6876.01|6880.92|6880.92|6875.34|6875.34|0
1673342700000|2023-01-10 09:25:00|6876.99|6876.99|6878.87|6878.87|6884.15|6884.15|6876.99|6876.99|0
1673343000000|2023-01-10 09:30:00|6879.02|6879.02|6883.64|6883.64|6884.15|6884.15|6879.02|6879.02|0
1673343300000|2023-01-10 09:35:00|6884|6884|6890.72|6890.72|6890.72|6890.72|6883.85|6883.85|0
1673343600000|2023-01-10 09:40:00|6890.75|6890.75|6891.82|6891.82|6894.17|6894.17|6890.21|6890.21|0
1673343900000|2023-01-10 09:45:00|6890.91|6890.91|6892.13|6892.13|6892.13|6892.13|6886.05|6886.05|0
1673344200000|2023-01-10 09:50:00|6893.95|6893.95|6891.62|6891.62|6894.14|6894.14|6890.78|6890.78|0
1673344500000|2023-01-10 09:55:00|6892.24|6892.24|6886.3|6886.3|6893.67|6893.67|6884.83|6884.83|0
1673344800000|2023-01-10 10:00:00|6886.15|6886.15|6874.42|6874.42|6886.41|6886.41|6874.42|6874.42|0
1673345100000|2023-01-10 10:05:00|6874.36|6874.36|6880.38|6880.38|6880.38|6880.38|6874.15|6874.15|0
1673345400000|2023-01-10 10:10:00|6881.6|6881.6|6883.9|6883.9|6884.23|6884.23|6881.29|6881.29|0
1673345700000|2023-01-10 10:15:00|6882.08|6882.08|6869.82|6869.82|6882.82|6882.82|6869.57|6869.57|0
1673346000000|2023-01-10 10:20:00|6869.79|6869.79|6865.57|6865.57|6869.79|6869.79|6862.74|6862.74|0
1673346300000|2023-01-10 10:25:00|6865.93|6865.93|6869.12|6869.12|6869.95|6869.95|6865.85|6865.85|0
1673346600000|2023-01-10 10:30:00|6868.96|6868.96|6874.46|6874.46|6874.62|6874.62|6868.96|6868.96|0
1673346900000|2023-01-10 10:35:00|6874.23|6874.23|6871.19|6871.19|6874.81|6874.81|6869.08|6869.08|0
1673347200000|2023-01-10 10:40:00|6871.32|6871.32|6869.76|6869.76|6874.59|6874.59|6869.76|6869.76|0
1673347500000|2023-01-10 10:45:00|6869.26|6869.26|6865.81|6865.81|6869.49|6869.49|6865.74|6865.74|0
1673347800000|2023-01-10 10:50:00|6865.2|6865.2|6859.86|6859.86|6865.2|6865.2|6857.85|6857.85|0
1673348100000|2023-01-10 10:55:00|6859.8|6859.8|6861.64|6861.64|6862.94|6862.94|6858.89|6858.89|0
1673348400000|2023-01-10 11:00:00|6861.59|6861.59|6862.76|6862.76|6862.76|6862.76|6861.39|6861.39|0
1673348700000|2023-01-10 11:05:00|6862.53|6862.53|6873.23|6873.23|6873.23|6873.23|6862.34|6862.34|0
1673349000000|2023-01-10 11:10:00|6873.59|6873.59|6874.42|6874.42|6875.86|6875.86|6870.91|6870.91|0
1673349300000|2023-01-10 11:15:00|6874.34|6874.34|6876.61|6876.61|6878.41|6878.41|6874.28|6874.28|0
1673349600000|2023-01-10 11:20:00|6876.55|6876.55|6880.73|6880.73|6880.73|6880.73|6876.44|6876.44|0
1673349900000|2023-01-10 11:25:00|6880.78|6880.78|6885.08|6885.08|6886.27|6886.27|6880.78|6880.78|0
1673350200000|2023-01-10 11:30:00|6885.44|6885.44|6882.25|6882.25|6885.44|6885.44|6882.25|6882.25|0
1673350500000|2023-01-10 11:35:00|6882.02|6882.02|6884.44|6884.44|6884.44|6884.44|6880.37|6880.37|0
1673350800000|2023-01-10 11:40:00|6883.53|6883.53|6881.92|6881.92|6883.89|6883.89|6881.53|6881.53|0
1673351100000|2023-01-10 11:45:00|6882|6882|6882.28|6882.28|6883.27|6883.27|6881.6|6881.6|0
1673351400000|2023-01-10 11:50:00|6882.36|6882.36|6884.51|6884.51|6885.03|6885.03|6881.98|6881.98|0
1673351700000|2023-01-10 11:55:00|6885.43|6885.43|6886.54|6886.54|6887.17|6887.17|6882.7|6882.7|0
1673352000000|2023-01-10 12:00:00|6886.48|6886.48|6885.68|6885.68|6887.32|6887.32|6884.29|6884.29|0
1673352300000|2023-01-10 12:05:00|6885.2|6885.2|6885.29|6885.29|6885.52|6885.52|6883.97|6883.97|0
1673352600000|2023-01-10 12:10:00|6884.38|6884.38|6885.12|6885.12|6885.26|6885.26|6882.9|6882.9|0
1673352900000|2023-01-10 12:15:00|6885.36|6885.36|6886.16|6886.16|6887.78|6887.78|6884.81|6884.81|0
1673353200000|2023-01-10 12:20:00|6886.23|6886.23|6889.02|6889.02|6889.02|6889.02|6885.03|6885.03|0
1673353500000|2023-01-10 12:25:00|6889.08|6889.08|6890.06|6890.06|6891.19|6891.19|6888.75|6888.75|0
1673353800000|2023-01-10 12:30:00|6890.97|6890.97|6888.49|6888.49|6890.97|6890.97|6887.97|6887.97|0
1673354100000|2023-01-10 12:35:00|6888.46|6888.46|6886.54|6886.54|6888.81|6888.81|6886.33|6886.33|0
1673354400000|2023-01-10 12:40:00|6886.48|6886.48|6892.42|6892.42|6893.61|6893.61|6886.33|6886.33|0
1673354700000|2023-01-10 12:45:00|6892.35|6892.35|6893.62|6893.62|6894.62|6894.62|6892.23|6892.23|0
1673355000000|2023-01-10 12:50:00|6893.59|6893.59|6896.2|6896.2|6896.43|6896.43|6893.59|6893.59|0
1673355300000|2023-01-10 12:55:00|6896.29|6896.29|6900.18|6900.18|6900.92|6900.92|6895.37|6895.37|0
1673355600000|2023-01-10 13:00:00|6899.26|6899.26|6894.49|6894.49|6900.41|6900.41|6894.49|6894.49|0
1673355900000|2023-01-10 13:05:00|6894.3|6894.3|6894.98|6894.98|6895.44|6895.44|6892.2|6892.2|0
1673356200000|2023-01-10 13:10:00|6895.89|6895.89|6893.65|6893.65|6897.29|6897.29|6893.65|6893.65|0
1673356500000|2023-01-10 13:15:00|6893.06|6893.06|6895.92|6895.92|6895.92|6895.92|6890.97|6890.97|0
1673356800000|2023-01-10 13:20:00|6896.21|6896.21|6898.92|6898.92|6898.92|6898.92|6895.51|6895.51|0
1673357100000|2023-01-10 13:25:00|6898.01|6898.01|6900.4|6900.4|6900.4|6900.4|6898.01|6898.01|0
1673357400000|2023-01-10 13:30:00|6900.24|6900.24|6908.18|6908.18|6908.18|6908.18|6899.08|6899.08|0
1673357700000|2023-01-10 13:35:00|6910|6910|6912.06|6912.06|6914.65|6914.65|6909.93|6909.93|0
1673358000000|2023-01-10 13:40:00|6911.99|6911.99|6908.73|6908.73|6912.75|6912.75|6908.66|6908.66|0
1673358300000|2023-01-10 13:45:00|6908.45|6908.45|6905.73|6905.73|6908.75|6908.75|6904.69|6904.69|0
1673358600000|2023-01-10 13:50:00|6907.55|6907.55|6917.12|6917.12|6917.12|6917.12|6907.51|6907.51|0
1673358900000|2023-01-10 13:55:00|6915.3|6915.3|6915.11|6915.11|6918.83|6918.83|6913.76|6913.76|0
1673359200000|2023-01-10 14:00:00|6916.02|6916.02|6911.56|6911.56|6920.02|6920.02|6906.64|6906.64|0
1673359500000|2023-01-10 14:05:00|6911.76|6911.76|6913.07|6913.07|6916.29|6916.29|6911.45|6911.45|0
1673359800000|2023-01-10 14:10:00|6913.98|6913.98|6919.75|6919.75|6921.62|6921.62|6913.07|6913.07|0
1673360100000|2023-01-10 14:15:00|6920.39|6920.39|6912.56|6912.56|6922.25|6922.25|6912.35|6912.35|0
1673360400000|2023-01-10 14:20:00|6912.4|6912.4|6910.69|6910.69|6916.24|6916.24|6909|6909|0
1673360700000|2023-01-10 14:25:00|6909.78|6909.78|6902.6|6902.6|6909.78|6909.78|6901.52|6901.52|0
1673361000000|2023-01-10 14:30:00|6902.36|6902.36|6926.72|6926.72|6926.72|6926.72|6901.61|6901.61|0
1673361300000|2023-01-10 14:35:00|6926.56|6926.56|6909.7|6909.7|6927.16|6927.16|6906.66|6906.66|0
1673361600000|2023-01-10 14:40:00|6910.03|6910.03|6896.35|6896.35|6910.03|6910.03|6896.35|6896.35|0
1673361900000|2023-01-10 14:45:00|6896.24|6896.24|6889.37|6889.37|6896.24|6896.24|6877.66|6877.66|0
1673362200000|2023-01-10 14:50:00|6889.68|6889.68|6891.18|6891.18|6892.4|6892.4|6882.78|6882.78|0
1673362500000|2023-01-10 14:55:00|6892.02|6892.02|6892.68|6892.68|6896.32|6896.32|6890.79|6890.79|0
1673362800000|2023-01-10 15:00:00|6892.55|6892.55|6899.98|6899.98|6900.28|6900.28|6886.73|6886.73|0
1673363100000|2023-01-10 15:05:00|6900.1|6900.1|6898.49|6898.49|6900.17|6900.17|6897.54|6897.54|0
1673363400000|2023-01-10 15:10:00|6898.39|6898.39|6897.31|6897.31|6901.46|6901.46|6894.94|6894.94|0
1673363700000|2023-01-10 15:15:00|6897.28|6897.28|6909.65|6909.65|6909.92|6909.92|6896.6|6896.6|0
1673364000000|2023-01-10 15:20:00|6909.71|6909.71|6900.51|6900.51|6910.14|6910.14|6900.11|6900.11|0
1673364300000|2023-01-10 15:25:00|6900.54|6900.54|6897.85|6897.85|6901.39|6901.39|6897.13|6897.13|0
1673364600000|2023-01-10 15:30:00|6897.93|6897.93|6886.8|6886.8|6897.93|6897.93|6886.19|6886.19|0
1673364900000|2023-01-10 15:35:00|6886.72|6886.72|6891.78|6891.78|6893.1|6893.1|6886.72|6886.72|0
1673365200000|2023-01-10 15:40:00|6892.69|6892.69|6889.7|6889.7|6892.89|6892.89|6884.95|6884.95|0
1673365500000|2023-01-10 15:45:00|6888.79|6888.79|6892.08|6892.08|6894.24|6894.24|6886.99|6886.99|0
1673365800000|2023-01-10 15:50:00|6892.27|6892.27|6903.45|6903.45|6904.94|6904.94|6892.27|6892.27|0
1673366100000|2023-01-10 15:55:00|6902.99|6902.99|6912.33|6912.33|6913.23|6913.23|6901.77|6901.77|0
1673366400000|2023-01-10 16:00:00|6912.4|6912.4|6905.79|6905.79|6912.71|6912.71|6905.38|6905.38|0
1673366700000|2023-01-10 16:05:00|6905.7|6905.7|6908.61|6908.61|6908.98|6908.98|6901.2|6901.2|0
1673367000000|2023-01-10 16:10:00|6908.04|6908.04|6916.54|6916.54|6916.69|6916.69|6907.15|6907.15|0
1673367300000|2023-01-10 16:15:00|6916.5|6916.5|6909.54|6909.54|6916.77|6916.77|6907.71|6907.71|0
1673367600000|2023-01-10 16:20:00|6909.48|6909.48|6911.55|6911.55|6912.63|6912.63|6909.15|6909.15|0
1673367900000|2023-01-10 16:25:00|6911.24|6911.24|6900.41|6900.41|6911.31|6911.31|6895.78|6895.78|0
1673424900000|2023-01-11 08:15:00|6943.78|6943.78|6952.5|6952.5|6955.48|6955.48|6942.24|6942.24|0
1673425200000|2023-01-11 08:20:00|6952.27|6952.27|6941.81|6941.81|6952.27|6952.27|6937.32|6937.32|0
1673425500000|2023-01-11 08:25:00|6942.13|6942.13|6939.3|6939.3|6944.7|6944.7|6936.5|6936.5|0
1673425800000|2023-01-11 08:30:00|6939.91|6939.91|6947.51|6947.51|6953.6|6953.6|6939.46|6939.46|0
1673426100000|2023-01-11 08:35:00|6947.33|6947.33|6954.93|6954.93|6954.93|6954.93|6946.75|6946.75|0
1673426400000|2023-01-11 08:40:00|6955.29|6955.29|6962.12|6962.12|6965.94|6965.94|6953.26|6953.26|0
1673426700000|2023-01-11 08:45:00|6961.52|6961.52|6963.85|6963.85|6965.08|6965.08|6958.98|6958.98|0
1673427000000|2023-01-11 08:50:00|6964.76|6964.76|6970.59|6970.59|6971.21|6971.21|6964.76|6964.76|0
1673427300000|2023-01-11 08:55:00|6971.31|6971.31|6977.36|6977.36|6980.21|6980.21|6971.31|6971.31|0
1673427600000|2023-01-11 09:00:00|6977.39|6977.39|6991.18|6991.18|6994.25|6994.25|6972.73|6972.73|0
1673427900000|2023-01-11 09:05:00|6991.1|6991.1|6998.9|6998.9|7001.84|7001.84|6991.1|6991.1|0
1673428200000|2023-01-11 09:10:00|6998.83|6998.83|6986.43|6986.43|6999.13|6999.13|6984.93|6984.93|0
1673428500000|2023-01-11 09:15:00|6986.05|6986.05|6986.99|6986.99|6986.99|6986.99|6980.4|6980.4|0
1673428800000|2023-01-11 09:20:00|6986.94|6986.94|6987.34|6987.34|6989.37|6989.37|6984.66|6984.66|0
1673429100000|2023-01-11 09:25:00|6986.43|6986.43|6986.55|6986.55|6987.62|6987.62|6984.2|6984.2|0
1673429400000|2023-01-11 09:30:00|6986.79|6986.79|6983.3|6983.3|6987.54|6987.54|6983.3|6983.3|0
1673429700000|2023-01-11 09:35:00|6983.25|6983.25|6982.53|6982.53|6983.86|6983.86|6977.83|6977.83|0
1673430000000|2023-01-11 09:40:00|6982.77|6982.77|6977.55|6977.55|6983.15|6983.15|6977.55|6977.55|0
1673430300000|2023-01-11 09:45:00|6978.67|6978.67|6975.37|6975.37|6979.69|6979.69|6975.22|6975.22|0
1673430600000|2023-01-11 09:50:00|6973.55|6973.55|6973.41|6973.41|6977.61|6977.61|6972.74|6972.74|0
1673430900000|2023-01-11 09:55:00|6973.57|6973.57|6971.06|6971.06|6976.4|6976.4|6970.84|6970.84|0
1673431200000|2023-01-11 10:00:00|6971.31|6971.31|6964.89|6964.89|6971.51|6971.51|6961.49|6961.49|0
1673431500000|2023-01-11 10:05:00|6965.08|6965.08|6966.96|6966.96|6967.42|6967.42|6961.05|6961.05|0
1673431800000|2023-01-11 10:10:00|6967.16|6967.16|6960.11|6960.11|6967.16|6967.16|6960.11|6960.11|0
1673432100000|2023-01-11 10:15:00|6959.8|6959.8|6961.87|6961.87|6962.58|6962.58|6959.79|6959.79|0
1673432400000|2023-01-11 10:20:00|6961.92|6961.92|6969.93|6969.93|6970.63|6970.63|6959.68|6959.68|0
1673432700000|2023-01-11 10:25:00|6968.11|6968.11|6973.71|6973.71|6976.57|6976.57|6968.11|6968.11|0
1673433000000|2023-01-11 10:30:00|6973.59|6973.59|6975.7|6975.7|6976.72|6976.72|6972.21|6972.21|0
1673433300000|2023-01-11 10:35:00|6975.79|6975.79|6974.59|6974.59|6981.83|6981.83|6974.59|6974.59|0
1673433600000|2023-01-11 10:40:00|6975.32|6975.32|6975.66|6975.66|6978.18|6978.18|6975.28|6975.28|0
1673433900000|2023-01-11 10:45:00|6975.59|6975.59|6985.06|6985.06|6986.03|6986.03|6973.91|6973.91|0
1673434200000|2023-01-11 10:50:00|6984.67|6984.67|6994.19|6994.19|6994.19|6994.19|6984.67|6984.67|0
1673434500000|2023-01-11 10:55:00|6994.25|6994.25|6994.75|6994.75|6997.77|6997.77|6993.63|6993.63|0
1673434800000|2023-01-11 11:00:00|6994.66|6994.66|6991.7|6991.7|6997.23|6997.23|6991.47|6991.47|0
1673435100000|2023-01-11 11:05:00|6990.61|6990.61|6990.5|6990.5|6993.7|6993.7|6989.89|6989.89|0
1673435400000|2023-01-11 11:10:00|6990.91|6990.91|6991.56|6991.56|6994.09|6994.09|6990.75|6990.75|0
1673435700000|2023-01-11 11:15:00|6991.59|6991.59|6984.64|6984.64|6991.59|6991.59|6984.64|6984.64|0
1673436000000|2023-01-11 11:20:00|6984.74|6984.74|6979.25|6979.25|6985.59|6985.59|6979.25|6979.25|0
1673436300000|2023-01-11 11:25:00|6979.12|6979.12|6978.5|6978.5|6979.12|6979.12|6976.54|6976.54|0
1673436600000|2023-01-11 11:30:00|6978.44|6978.44|6966.34|6966.34|6978.91|6978.91|6965.94|6965.94|0
1673436900000|2023-01-11 11:35:00|6966.31|6966.31|6967.02|6967.02|6967.67|6967.67|6964.05|6964.05|0
1673437200000|2023-01-11 11:40:00|6967.29|6967.29|6972.87|6972.87|6973.71|6973.71|6967.29|6967.29|0
1673437500000|2023-01-11 11:45:00|6972.81|6972.81|6969.04|6969.04|6974.92|6974.92|6969.04|6969.04|0
1673437800000|2023-01-11 11:50:00|6968.81|6968.81|6963.65|6963.65|6968.95|6968.95|6961.57|6961.57|0
1673438100000|2023-01-11 11:55:00|6962.74|6962.74|6964.34|6964.34|6964.55|6964.55|6960.21|6960.21|0
1673438400000|2023-01-11 12:00:00|6964.46|6964.46|6957.89|6957.89|6964.82|6964.82|6957.89|6957.89|0
1673438700000|2023-01-11 12:05:00|6957.81|6957.81|6965.17|6965.17|6965.46|6965.46|6957.45|6957.45|0
1673439000000|2023-01-11 12:10:00|6964.26|6964.26|6955.59|6955.59|6964.26|6964.26|6953.97|6953.97|0
1673439300000|2023-01-11 12:15:00|6955.44|6955.44|6956.79|6956.79|6956.79|6956.79|6951.66|6951.66|0
1673439600000|2023-01-11 12:20:00|6956.37|6956.37|6962.67|6962.67|6962.67|6962.67|6955|6955|0
1673439900000|2023-01-11 12:25:00|6962.51|6962.51|6961.29|6961.29|6965.23|6965.23|6958.21|6958.21|0
1673440200000|2023-01-11 12:30:00|6961.01|6961.01|6963.39|6963.39|6965.18|6965.18|6957.89|6957.89|0
1673440500000|2023-01-11 12:35:00|6963.92|6963.92|6964.77|6964.77|6965.53|6965.53|6963|6963|0
1673440800000|2023-01-11 12:40:00|6964.65|6964.65|6966.92|6966.92|6967.05|6967.05|6963.55|6963.55|0
1673441100000|2023-01-11 12:45:00|6966.01|6966.01|6968.42|6968.42|6968.42|6968.42|6964.31|6964.31|0
1673441400000|2023-01-11 12:50:00|6968.73|6968.73|6970.18|6970.18|6970.6|6970.6|6967.89|6967.89|0
1673441700000|2023-01-11 12:55:00|6970.56|6970.56|6964.78|6964.78|6970.56|6970.56|6964.78|6964.78|0
1673442000000|2023-01-11 13:00:00|6963.87|6963.87|6964.92|6964.92|6964.99|6964.99|6961.66|6961.66|0
1673442300000|2023-01-11 13:05:00|6965|6965|6962.52|6962.52|6966.78|6966.78|6960.77|6960.77|0
1673442600000|2023-01-11 13:10:00|6962.83|6962.83|6963.15|6963.15|6963.45|6963.45|6962.2|6962.2|0
1673442900000|2023-01-11 13:15:00|6962.89|6962.89|6967.23|6967.23|6967.82|6967.82|6962.69|6962.69|0
1673443200000|2023-01-11 13:20:00|6966.32|6966.32|6967.86|6967.86|6968.9|6968.9|6965.19|6965.19|0
1673443500000|2023-01-11 13:25:00|6967.56|6967.56|6971.06|6971.06|6971.43|6971.43|6967.4|6967.4|0
1673443800000|2023-01-11 13:30:00|6971.43|6971.43|6968.98|6968.98|6971.43|6971.43|6968.51|6968.51|0
1673444100000|2023-01-11 13:35:00|6968.74|6968.74|6964.01|6964.01|6968.74|6968.74|6961.79|6961.79|0
1673444400000|2023-01-11 13:40:00|6964.41|6964.41|6968.27|6968.27|6968.39|6968.39|6963.83|6963.83|0
1673444700000|2023-01-11 13:45:00|6968.18|6968.18|6970.05|6970.05|6970.57|6970.57|6966.19|6966.19|0
1673445000000|2023-01-11 13:50:00|6969.63|6969.63|6980.95|6980.95|6980.95|6980.95|6969.63|6969.63|0
1673445300000|2023-01-11 13:55:00|6981.68|6981.68|6975|6975|6983.52|6983.52|6972.87|6972.87|0
1673445600000|2023-01-11 14:00:00|6974.92|6974.92|6970.84|6970.84|6974.92|6974.92|6970.84|6970.84|0
1673445900000|2023-01-11 14:05:00|6970.77|6970.77|6968.48|6968.48|6970.77|6970.77|6968.45|6968.45|0
1673446200000|2023-01-11 14:10:00|6968.32|6968.32|6957.3|6957.3|6968.32|6968.32|6957.3|6957.3|0
1673446500000|2023-01-11 14:15:00|6957.24|6957.24|6956.94|6956.94|6957.42|6957.42|6948.14|6948.14|0
1673446800000|2023-01-11 14:20:00|6956.75|6956.75|6960.87|6960.87|6960.95|6960.95|6955.83|6955.83|0
1673447100000|2023-01-11 14:25:00|6961.18|6961.18|6958.8|6958.8|6961.75|6961.75|6957.21|6957.21|0
1673447400000|2023-01-11 14:30:00|6958.74|6958.74|6947.41|6947.41|6958.74|6958.74|6947.39|6947.39|0
1673447700000|2023-01-11 14:35:00|6948.01|6948.01|6959|6959|6959|6959|6944.99|6944.99|0
1673448000000|2023-01-11 14:40:00|6959.31|6959.31|6962.6|6962.6|6965.24|6965.24|6959.31|6959.31|0
1673448300000|2023-01-11 14:45:00|6963.08|6963.08|6963.42|6963.42|6968.75|6968.75|6963.08|6963.08|0
1673448600000|2023-01-11 14:50:00|6963.4|6963.4|6968.83|6968.83|6969.14|6969.14|6961.21|6961.21|0
1673448900000|2023-01-11 14:55:00|6968.98|6968.98|6960.32|6960.32|6968.98|6968.98|6956.71|6956.71|0
1673449200000|2023-01-11 15:00:00|6960.63|6960.63|6960.92|6960.92|6962.73|6962.73|6958.63|6958.63|0
1673449500000|2023-01-11 15:05:00|6960.84|6960.84|6964.33|6964.33|6964.85|6964.85|6958.57|6958.57|0
1673449800000|2023-01-11 15:10:00|6964.3|6964.3|6967.21|6967.21|6969.58|6969.58|6964.07|6964.07|0
1673450100000|2023-01-11 15:15:00|6967.13|6967.13|6966.76|6966.76|6967.82|6967.82|6961.45|6961.45|0
1673450400000|2023-01-11 15:20:00|6966.69|6966.69|6968.33|6968.33|6969.8|6969.8|6964.07|6964.07|0
1673450700000|2023-01-11 15:25:00|6968.25|6968.25|6966.99|6966.99|6969.43|6969.43|6966.99|6966.99|0
1673451000000|2023-01-11 15:30:00|6966.85|6966.85|6961.66|6961.66|6967.16|6967.16|6961.66|6961.66|0
1673451300000|2023-01-11 15:35:00|6960.75|6960.75|6959.01|6959.01|6960.75|6960.75|6957.01|6957.01|0
1673451600000|2023-01-11 15:40:00|6959.38|6959.38|6956.64|6956.64|6961.22|6961.22|6955.27|6955.27|0
1673451900000|2023-01-11 15:45:00|6956.95|6956.95|6957.13|6957.13|6959.13|6959.13|6954.91|6954.91|0
1673452200000|2023-01-11 15:50:00|6957.05|6957.05|6958.73|6958.73|6961.03|6961.03|6953.77|6953.77|0
1673452500000|2023-01-11 15:55:00|6958.42|6958.42|6949.16|6949.16|6958.85|6958.85|6948.56|6948.56|0
1673452800000|2023-01-11 16:00:00|6948.8|6948.8|6943.83|6943.83|6948.8|6948.8|6943.83|6943.83|0
1673453100000|2023-01-11 16:05:00|6943.22|6943.22|6942.41|6942.41|6945.58|6945.58|6941.46|6941.46|0
1673453400000|2023-01-11 16:10:00|6942.34|6942.34|6948.09|6948.09|6948.09|6948.09|6941.08|6941.08|0
1673453700000|2023-01-11 16:15:00|6948.17|6948.17|6952.02|6952.02|6953.27|6953.27|6948.01|6948.01|0
1673454000000|2023-01-11 16:20:00|6951.86|6951.86|6947.98|6947.98|6953.29|6953.29|6947.91|6947.91|0
1673454300000|2023-01-11 16:25:00|6947.62|6947.62|6950.73|6950.73|6953.44|6953.44|6947.62|6947.62|0
1673511300000|2023-01-12 08:15:00|6980.7|6980.7|6995.41|6995.41|6995.53|6995.53|6979.63|6979.63|0
1673511600000|2023-01-12 08:20:00|6995.04|6995.04|7001.18|7001.18|7001.18|7001.18|6985.59|6985.59|0
1673511900000|2023-01-12 08:25:00|7000.56|7000.56|7025.63|7025.63|7026.13|7026.13|6997.66|6997.66|0
1673512200000|2023-01-12 08:30:00|7025.71|7025.71|7035.69|7035.69|7039.63|7039.63|7025.64|7025.64|0
1673512500000|2023-01-12 08:35:00|7035.46|7035.46|7028.97|7028.97|7037.57|7037.57|7025.85|7025.85|0
1673512800000|2023-01-12 08:40:00|7029.51|7029.51|7019.24|7019.24|7029.51|7029.51|7017.42|7017.42|0
1673513100000|2023-01-12 08:45:00|7018.88|7018.88|7028.51|7028.51|7028.51|7028.51|7014.73|7014.73|0
1673513400000|2023-01-12 08:50:00|7028.58|7028.58|7035.03|7035.03|7035.03|7035.03|7026.85|7026.85|0
1673513700000|2023-01-12 08:55:00|7035.35|7035.35|7047.94|7047.94|7047.94|7047.94|7034.94|7034.94|0
1673514000000|2023-01-12 09:00:00|7047.85|7047.85|7052.69|7052.69|7053.09|7053.09|7043.8|7043.8|0
1673514300000|2023-01-12 09:05:00|7052.57|7052.57|7059.87|7059.87|7060|7060|7050.96|7050.96|0
1673514600000|2023-01-12 09:10:00|7059.29|7059.29|7057.79|7057.79|7059.29|7059.29|7055.65|7055.65|0
1673514900000|2023-01-12 09:15:00|7057.59|7057.59|7073.49|7073.49|7073.55|7073.55|7057.33|7057.33|0
1673515200000|2023-01-12 09:20:00|7073.66|7073.66|7069.44|7069.44|7084.13|7084.13|7069.44|7069.44|0
1673515500000|2023-01-12 09:25:00|7068.84|7068.84|7064.87|7064.87|7070.12|7070.12|7064.8|7064.8|0
1673515800000|2023-01-12 09:30:00|7064.79|7064.79|7055|7055|7064.79|7064.79|7053.11|7053.11|0
1673516100000|2023-01-12 09:35:00|7055.08|7055.08|7063.44|7063.44|7063.44|7063.44|7054.71|7054.71|0
1673516400000|2023-01-12 09:40:00|7063.47|7063.47|7069.21|7069.21|7069.21|7069.21|7062.31|7062.31|0
1673516700000|2023-01-12 09:45:00|7068.98|7068.98|7073.55|7073.55|7073.68|7073.68|7064.7|7064.7|0
1673517000000|2023-01-12 09:50:00|7073.62|7073.62|7069.48|7069.48|7076.75|7076.75|7069.45|7069.45|0
1673517300000|2023-01-12 09:55:00|7068.88|7068.88|7075.58|7075.58|7077.68|7077.68|7068.8|7068.8|0
1673517600000|2023-01-12 10:00:00|7075.29|7075.29|7067.55|7067.55|7075.38|7075.38|7067.27|7067.27|0
1673517900000|2023-01-12 10:05:00|7067.81|7067.81|7061.08|7061.08|7068.18|7068.18|7061.08|7061.08|0
1673518200000|2023-01-12 10:10:00|7060.47|7060.47|7050.18|7050.18|7061.65|7061.65|7049.96|7049.96|0
1673518500000|2023-01-12 10:15:00|7050.61|7050.61|7051.74|7051.74|7053.75|7053.75|7050.12|7050.12|0
1673518800000|2023-01-12 10:20:00|7051.95|7051.95|7051.78|7051.78|7053.79|7053.79|7051.45|7051.45|0
1673519100000|2023-01-12 10:25:00|7052.69|7052.69|7050.01|7050.01|7053.39|7053.39|7049.04|7049.04|0
1673519400000|2023-01-12 10:30:00|7049.87|7049.87|7052.11|7052.11|7052.9|7052.9|7048.98|7048.98|0
1673519700000|2023-01-12 10:35:00|7052.04|7052.04|7049.79|7049.79|7053.85|7053.85|7047.26|7047.26|0
1673520000000|2023-01-12 10:40:00|7049.95|7049.95|7047.04|7047.04|7051.19|7051.19|7047.04|7047.04|0
1673520300000|2023-01-12 10:45:00|7046.89|7046.89|7048.89|7048.89|7048.89|7048.89|7044.17|7044.17|0
1673520600000|2023-01-12 10:50:00|7048.63|7048.63|7049.01|7049.01|7050.88|7050.88|7047.5|7047.5|0
1673520900000|2023-01-12 10:55:00|7049.27|7049.27|7051.35|7051.35|7054.07|7054.07|7048.51|7048.51|0
1673521200000|2023-01-12 11:00:00|7051.14|7051.14|7052.24|7052.24|7052.65|7052.65|7049.75|7049.75|0
1673521500000|2023-01-12 11:05:00|7052.48|7052.48|7048.27|7048.27|7052.48|7052.48|7048.27|7048.27|0
1673521800000|2023-01-12 11:10:00|7048.03|7048.03|7042.27|7042.27|7048.18|7048.18|7041.83|7041.83|0
1673522100000|2023-01-12 11:15:00|7042.58|7042.58|7052.17|7052.17|7052.6|7052.6|7041.9|7041.9|0
1673522400000|2023-01-12 11:20:00|7052.44|7052.44|7054.46|7054.46|7058.49|7058.49|7052.44|7052.44|0
1673522700000|2023-01-12 11:25:00|7054.53|7054.53|7050.85|7050.85|7055.28|7055.28|7047.21|7047.21|0
1673523000000|2023-01-12 11:30:00|7050.69|7050.69|7053.56|7053.56|7058.2|7058.2|7050.27|7050.27|0
1673523300000|2023-01-12 11:35:00|7053.43|7053.43|7042.38|7042.38|7053.43|7053.43|7042.38|7042.38|0
1673523600000|2023-01-12 11:40:00|7043.3|7043.3|7032.51|7032.51|7043.3|7043.3|7032.41|7032.41|0
1673523900000|2023-01-12 11:45:00|7032.57|7032.57|7027.36|7027.36|7032.57|7032.57|7026.88|7026.88|0
1673524200000|2023-01-12 11:50:00|7027.59|7027.59|7032.39|7032.39|7032.39|7032.39|7027.51|7027.51|0
1673524500000|2023-01-12 11:55:00|7032.31|7032.31|7038.58|7038.58|7038.58|7038.58|7032.31|7032.31|0
1673524800000|2023-01-12 12:00:00|7038.52|7038.52|7049.32|7049.32|7049.41|7049.41|7038.01|7038.01|0
1673525100000|2023-01-12 12:05:00|7049.38|7049.38|7051.58|7051.58|7054.09|7054.09|7048.9|7048.9|0
1673525400000|2023-01-12 12:10:00|7051.65|7051.65|7049.66|7049.66|7052.55|7052.55|7049.42|7049.42|0
1673525700000|2023-01-12 12:15:00|7049.72|7049.72|7050.3|7050.3|7051.07|7051.07|7048.97|7048.97|0
1673526000000|2023-01-12 12:20:00|7050.55|7050.55|7053.99|7053.99|7054.51|7054.51|7049.11|7049.11|0
1673526300000|2023-01-12 12:25:00|7054.9|7054.9|7058.9|7058.9|7059.41|7059.41|7054.9|7054.9|0
1673526600000|2023-01-12 12:30:00|7058.98|7058.98|7060.08|7060.08|7060.92|7060.92|7057.52|7057.52|0
1673526900000|2023-01-12 12:35:00|7060.04|7060.04|7065.11|7065.11|7065.26|7065.26|7059.79|7059.79|0
1673527200000|2023-01-12 12:40:00|7065.03|7065.03|7072.8|7072.8|7072.8|7072.8|7064.63|7064.63|0
1673527500000|2023-01-12 12:45:00|7072.73|7072.73|7068.15|7068.15|7075.94|7075.94|7067.45|7067.45|0
1673527800000|2023-01-12 12:50:00|7068.38|7068.38|7065.54|7065.54|7069.14|7069.14|7062.87|7062.87|0
1673528100000|2023-01-12 12:55:00|7065.61|7065.61|7061.54|7061.54|7066.05|7066.05|7059.49|7059.49|0
1673528400000|2023-01-12 13:00:00|7061.77|7061.77|7072.14|7072.14|7074.26|7074.26|7061.77|7061.77|0
1673528700000|2023-01-12 13:05:00|7071.84|7071.84|7057.17|7057.17|7071.84|7071.84|7056.56|7056.56|0
1673529000000|2023-01-12 13:10:00|7057.38|7057.38|7063.99|7063.99|7065.18|7065.18|7057.38|7057.38|0
1673529300000|2023-01-12 13:15:00|7064.23|7064.23|7065.62|7065.62|7067.35|7067.35|7059.9|7059.9|0
1673529600000|2023-01-12 13:20:00|7065.54|7065.54|7059.92|7059.92|7066|7066|7059.92|7059.92|0
1673529900000|2023-01-12 13:25:00|7059.84|7059.84|7044.09|7044.09|7063.95|7063.95|7044.09|7044.09|0
1673530200000|2023-01-12 13:30:00|7044.12|7044.12|7049.22|7049.22|7049.28|7049.28|6990.91|6990.91|0
1673530500000|2023-01-12 13:35:00|7049.07|7049.07|7042.38|7042.38|7067.3|7067.3|7041.16|7041.16|0
1673530800000|2023-01-12 13:40:00|7042.52|7042.52|7035.12|7035.12|7044.95|7044.95|7034.01|7034.01|0
1673531100000|2023-01-12 13:45:00|7035.19|7035.19|7079.9|7079.9|7081.51|7081.51|7035.19|7035.19|0
1673531400000|2023-01-12 13:50:00|7080.02|7080.02|7086.15|7086.15|7086.95|7086.95|7079.93|7079.93|0
1673531700000|2023-01-12 13:55:00|7086.18|7086.18|7105.1|7105.1|7105.78|7105.78|7086.16|7086.16|0
1673532000000|2023-01-12 14:00:00|7105.18|7105.18|7095.39|7095.39|7105.53|7105.53|7089.49|7089.49|0
1673532300000|2023-01-12 14:05:00|7095.52|7095.52|7076.84|7076.84|7095.52|7095.52|7076.84|7076.84|0
1673532600000|2023-01-12 14:10:00|7075.93|7075.93|7066.01|7066.01|7075.93|7075.93|7065.4|7065.4|0
1673532900000|2023-01-12 14:15:00|7066.07|7066.07|7062.01|7062.01|7070.36|7070.36|7057.46|7057.46|0
1673533200000|2023-01-12 14:20:00|7063.05|7063.05|7076.69|7076.69|7078.27|7078.27|7060.47|7060.47|0
1673533500000|2023-01-12 14:25:00|7076.57|7076.57|7087.89|7087.89|7087.89|7087.89|7076.57|7076.57|0
1673533800000|2023-01-12 14:30:00|7087.65|7087.65|7079.54|7079.54|7100.65|7100.65|7079.32|7079.32|0
1673534100000|2023-01-12 14:35:00|7079.47|7079.47|7075.57|7075.57|7083.87|7083.87|7069.02|7069.02|0
1673534400000|2023-01-12 14:40:00|7075.72|7075.72|7069.21|7069.21|7082.07|7082.07|7068.78|7068.78|0
1673534700000|2023-01-12 14:45:00|7069.05|7069.05|7060.82|7060.82|7069.31|7069.31|7060.78|7060.78|0
1673535000000|2023-01-12 14:50:00|7060.43|7060.43|7054.79|7054.79|7063.41|7063.41|7053.01|7053.01|0
1673535300000|2023-01-12 14:55:00|7054.48|7054.48|7064.22|7064.22|7064.22|7064.22|7054.48|7054.48|0
1673535600000|2023-01-12 15:00:00|7064.37|7064.37|7070.37|7070.37|7071.68|7071.68|7064.08|7064.08|0
1673535900000|2023-01-12 15:05:00|7070.52|7070.52|7074.92|7074.92|7077.45|7077.45|7067.8|7067.8|0
1673536200000|2023-01-12 15:10:00|7075.83|7075.83|7095.13|7095.13|7099.06|7099.06|7075.83|7075.83|0
1673536500000|2023-01-12 15:15:00|7094.22|7094.22|7091.62|7091.62|7100.75|7100.75|7091.62|7091.62|0
1673536800000|2023-01-12 15:20:00|7092.53|7092.53|7094.54|7094.54|7095.54|7095.54|7086.66|7086.66|0
1673537100000|2023-01-12 15:25:00|7094.75|7094.75|7090.46|7090.46|7095.32|7095.32|7087.91|7087.91|0
1673537400000|2023-01-12 15:30:00|7090.77|7090.77|7098.24|7098.24|7098.24|7098.24|7088.68|7088.68|0
1673537700000|2023-01-12 15:35:00|7098.71|7098.71|7096.59|7096.59|7102.02|7102.02|7093.38|7093.38|0
1673538000000|2023-01-12 15:40:00|7096.65|7096.65|7082.02|7082.02|7097.24|7097.24|7080.86|7080.86|0
1673538300000|2023-01-12 15:45:00|7081.86|7081.86|7086.68|7086.68|7088.6|7088.6|7081.86|7081.86|0
1673538600000|2023-01-12 15:50:00|7086.74|7086.74|7089.19|7089.19|7089.92|7089.92|7085.68|7085.68|0
1673538900000|2023-01-12 15:55:00|7089.25|7089.25|7073.98|7073.98|7089.59|7089.59|7073.98|7073.98|0
1673539200000|2023-01-12 16:00:00|7073.9|7073.9|7078.24|7078.24|7078.24|7078.24|7070.43|7070.43|0
1673539500000|2023-01-12 16:05:00|7078.5|7078.5|7077.95|7077.95|7082.4|7082.4|7076.12|7076.12|0
1673539800000|2023-01-12 16:10:00|7078.03|7078.03|7083.68|7083.68|7084.58|7084.58|7076.9|7076.9|0
1673540100000|2023-01-12 16:15:00|7083.98|7083.98|7079.82|7079.82|7085.74|7085.74|7079.82|7079.82|0
1673540400000|2023-01-12 16:20:00|7080.03|7080.03|7078.13|7078.13|7081.33|7081.33|7076.86|7076.86|0
1673540700000|2023-01-12 16:25:00|7077.97|7077.97|7089.16|7089.16|7089.16|7089.16|7076.36|7076.36|0
1673597700000|2023-01-13 08:15:00|7068.5|7068.5|7102.79|7102.79|7106.98|7106.98|7068.5|7068.5|0
1673598000000|2023-01-13 08:20:00|7102.85|7102.85|7098.74|7098.74|7102.85|7102.85|7095.44|7095.44|0
1673598300000|2023-01-13 08:25:00|7099.05|7099.05|7119.97|7119.97|7120.96|7120.96|7097.05|7097.05|0
1673598600000|2023-01-13 08:30:00|7120.34|7120.34|7127.13|7127.13|7131.5|7131.5|7119.21|7119.21|0
1673598900000|2023-01-13 08:35:00|7127.2|7127.2|7118.56|7118.56|7129.02|7129.02|7115.41|7115.41|0
1673599200000|2023-01-13 08:40:00|7120.08|7120.08|7131.39|7131.39|7131.39|7131.39|7120.08|7120.08|0
1673599500000|2023-01-13 08:45:00|7132.3|7132.3|7142.73|7142.73|7145.25|7145.25|7132.3|7132.3|0
1673599800000|2023-01-13 08:50:00|7143.64|7143.64|7115|7115|7145.1|7145.1|7113.89|7113.89|0
1673600100000|2023-01-13 08:55:00|7114.58|7114.58|7103.38|7103.38|7115.47|7115.47|7099.3|7099.3|0
1673600400000|2023-01-13 09:00:00|7103.51|7103.51|7107.19|7107.19|7108.8|7108.8|7103.18|7103.18|0
1673600700000|2023-01-13 09:05:00|7107.11|7107.11|7106.4|7106.4|7108.77|7108.77|7104.74|7104.74|0
1673601000000|2023-01-13 09:10:00|7106.63|7106.63|7103.14|7103.14|7107.11|7107.11|7097.99|7097.99|0
1673601300000|2023-01-13 09:15:00|7102.68|7102.68|7101.06|7101.06|7102.91|7102.91|7099.32|7099.32|0
1673601600000|2023-01-13 09:20:00|7101.39|7101.39|7101.81|7101.81|7108.71|7108.71|7101.39|7101.39|0
1673601900000|2023-01-13 09:25:00|7101.89|7101.89|7107.49|7107.49|7107.95|7107.95|7100.84|7100.84|0
1673602200000|2023-01-13 09:30:00|7107.43|7107.43|7112.16|7112.16|7115.37|7115.37|7106.93|7106.93|0
1673602500000|2023-01-13 09:35:00|7112.24|7112.24|7113.64|7113.64|7116.4|7116.4|7112.11|7112.11|0
1673602800000|2023-01-13 09:40:00|7113.42|7113.42|7112.57|7112.57|7122.04|7122.04|7112.57|7112.57|0
1673603100000|2023-01-13 09:45:00|7112.13|7112.13|7118.56|7118.56|7118.96|7118.96|7112.13|7112.13|0
1673603400000|2023-01-13 09:50:00|7118.8|7118.8|7118.92|7118.92|7119.28|7119.28|7113.98|7113.98|0
1673603700000|2023-01-13 09:55:00|7118.82|7118.82|7113.9|7113.9|7123.69|7123.69|7113.68|7113.68|0
1673604000000|2023-01-13 10:00:00|7114.82|7114.82|7116.58|7116.58|7117.17|7117.17|7113.86|7113.86|0
1673604300000|2023-01-13 10:05:00|7116.39|7116.39|7113.64|7113.64|7118.46|7118.46|7113.25|7113.25|0
1673604600000|2023-01-13 10:10:00|7113.43|7113.43|7122.09|7122.09|7122.09|7122.09|7111.4|7111.4|0
1673604900000|2023-01-13 10:15:00|7122.3|7122.3|7126.65|7126.65|7127.35|7127.35|7120.56|7120.56|0
1673605200000|2023-01-13 10:20:00|7126.72|7126.72|7129.33|7129.33|7130.69|7130.69|7126.72|7126.72|0
1673605500000|2023-01-13 10:25:00|7129.57|7129.57|7128.61|7128.61|7129.57|7129.57|7125.7|7125.7|0
1673605800000|2023-01-13 10:30:00|7128.52|7128.52|7129.56|7129.56|7129.56|7129.56|7125.26|7125.26|0
1673606100000|2023-01-13 10:35:00|7131.39|7131.39|7133.19|7133.19|7134.09|7134.09|7130.74|7130.74|0
1673606400000|2023-01-13 10:40:00|7133.27|7133.27|7126.15|7126.15|7133.27|7133.27|7126.15|7126.15|0
1673606700000|2023-01-13 10:45:00|7125.95|7125.95|7126.18|7126.18|7130.27|7130.27|7123.88|7123.88|0
1673607000000|2023-01-13 10:50:00|7126.39|7126.39|7130.01|7130.01|7131.19|7131.19|7126.39|7126.39|0
1673607300000|2023-01-13 10:55:00|7129.84|7129.84|7118.26|7118.26|7131.61|7131.61|7117.59|7117.59|0
1673607600000|2023-01-13 11:00:00|7117.26|7117.26|7113.27|7113.27|7117.26|7117.26|7110.84|7110.84|0
1673607900000|2023-01-13 11:05:00|7113.24|7113.24|7112.22|7112.22|7115.63|7115.63|7112.22|7112.22|0
1673608200000|2023-01-13 11:10:00|7112.15|7112.15|7116.37|7116.37|7116.4|7116.4|7110.95|7110.95|0
1673608500000|2023-01-13 11:15:00|7116.21|7116.21|7122.24|7122.24|7122.71|7122.71|7115.76|7115.76|0
1673608800000|2023-01-13 11:20:00|7122.56|7122.56|7123.4|7123.4|7125.84|7125.84|7122.48|7122.48|0
1673609100000|2023-01-13 11:25:00|7123.25|7123.25|7120.39|7120.39|7123.48|7123.48|7119.65|7119.65|0
1673609400000|2023-01-13 11:30:00|7120.36|7120.36|7101.06|7101.06|7121.27|7121.27|7099.3|7099.3|0
1673609700000|2023-01-13 11:35:00|7100.98|7100.98|7091.76|7091.76|7102.87|7102.87|7091.76|7091.76|0
1673610000000|2023-01-13 11:40:00|7091.69|7091.69|7094.36|7094.36|7094.52|7094.52|7089.88|7089.88|0
1673610300000|2023-01-13 11:45:00|7094.98|7094.98|7090.63|7090.63|7096.1|7096.1|7089.62|7089.62|0
1673610600000|2023-01-13 11:50:00|7090.97|7090.97|7082.34|7082.34|7097.92|7097.92|7082.34|7082.34|0
1673610900000|2023-01-13 11:55:00|7081.87|7081.87|7085.99|7085.99|7085.99|7085.99|7078.76|7078.76|0
1673611200000|2023-01-13 12:00:00|7086.15|7086.15|7094.1|7094.1|7094.17|7094.17|7086.06|7086.06|0
1673611500000|2023-01-13 12:05:00|7094.3|7094.3|7101.7|7101.7|7102.38|7102.38|7093.73|7093.73|0
1673611800000|2023-01-13 12:10:00|7101.91|7101.91|7099.09|7099.09|7103.99|7103.99|7098.92|7098.92|0
1673612100000|2023-01-13 12:15:00|7099.16|7099.16|7105.15|7105.15|7107.41|7107.41|7099.16|7099.16|0
1673612400000|2023-01-13 12:20:00|7104.96|7104.96|7093.76|7093.76|7104.96|7104.96|7093.76|7093.76|0
1673612700000|2023-01-13 12:25:00|7093.6|7093.6|7080.61|7080.61|7093.6|7093.6|7079.16|7079.16|0
1673613000000|2023-01-13 12:30:00|7080.37|7080.37|7082.95|7082.95|7084.18|7084.18|7079.36|7079.36|0
1673613300000|2023-01-13 12:35:00|7083.86|7083.86|7087.02|7087.02|7088.97|7088.97|7083.86|7083.86|0
1673613600000|2023-01-13 12:40:00|7087.33|7087.33|7080.79|7080.79|7088.24|7088.24|7080.79|7080.79|0
1673613900000|2023-01-13 12:45:00|7081.76|7081.76|7081.14|7081.14|7084.86|7084.86|7079.62|7079.62|0
1673614200000|2023-01-13 12:50:00|7080.75|7080.75|7077.3|7077.3|7080.75|7080.75|7075.39|7075.39|0
1673614500000|2023-01-13 12:55:00|7077.24|7077.24|7078.22|7078.22|7078.45|7078.45|7073.15|7073.15|0
1673614800000|2023-01-13 13:00:00|7078.36|7078.36|7082.87|7082.87|7085.74|7085.74|7078.31|7078.31|0
1673615100000|2023-01-13 13:05:00|7083.01|7083.01|7083.77|7083.77|7084.23|7084.23|7079.37|7079.37|0
1673615400000|2023-01-13 13:10:00|7083.85|7083.85|7092.92|7092.92|7092.92|7092.92|7083.85|7083.85|0
1673615700000|2023-01-13 13:15:00|7093.12|7093.12|7094.11|7094.11|7094.73|7094.73|7091.43|7091.43|0
1673616000000|2023-01-13 13:20:00|7094.2|7094.2|7095.02|7095.02|7096.75|7096.75|7093.72|7093.72|0
1673616300000|2023-01-13 13:25:00|7095.16|7095.16|7093.29|7093.29|7095.16|7095.16|7091.21|7091.21|0
1673616600000|2023-01-13 13:30:00|7092.68|7092.68|7102.85|7102.85|7104.12|7104.12|7090.43|7090.43|0
1673616900000|2023-01-13 13:35:00|7103.17|7103.17|7106.29|7106.29|7106.29|7106.29|7100.59|7100.59|0
1673617200000|2023-01-13 13:40:00|7106.42|7106.42|7103.91|7103.91|7108.37|7108.37|7103.91|7103.91|0
1673617500000|2023-01-13 13:45:00|7104.29|7104.29|7105.04|7105.04|7109.19|7109.19|7103.38|7103.38|0
1673617800000|2023-01-13 13:50:00|7104.98|7104.98|7102.78|7102.78|7105.87|7105.87|7101.09|7101.09|0
1673618100000|2023-01-13 13:55:00|7102.71|7102.71|7098.05|7098.05|7103.23|7103.23|7097.65|7097.65|0
1673618400000|2023-01-13 14:00:00|7098.42|7098.42|7097.04|7097.04|7098.42|7098.42|7093.47|7093.47|0
1673618700000|2023-01-13 14:05:00|7096.44|7096.44|7087.96|7087.96|7097.17|7097.17|7087.96|7087.96|0
1673619000000|2023-01-13 14:10:00|7087.66|7087.66|7091.78|7091.78|7091.78|7091.78|7086.82|7086.82|0
1673619300000|2023-01-13 14:15:00|7091.7|7091.7|7095.49|7095.49|7095.69|7095.69|7089.8|7089.8|0
1673619600000|2023-01-13 14:20:00|7095.79|7095.79|7094.47|7094.47|7097.47|7097.47|7094.47|7094.47|0
1673619900000|2023-01-13 14:25:00|7094.39|7094.39|7105.04|7105.04|7105.19|7105.19|7093.78|7093.78|0
1673620200000|2023-01-13 14:30:00|7104.95|7104.95|7132.35|7132.35|7132.51|7132.51|7104.91|7104.91|0
1673620500000|2023-01-13 14:35:00|7132.12|7132.12|7140.72|7140.72|7152.63|7152.63|7131.59|7131.59|0
1673620800000|2023-01-13 14:40:00|7140.87|7140.87|7124.76|7124.76|7145.33|7145.33|7123.6|7123.6|0
1673621100000|2023-01-13 14:45:00|7125.15|7125.15|7120.9|7120.9|7129.92|7129.92|7120.9|7120.9|0
1673621400000|2023-01-13 14:50:00|7121.05|7121.05|7124.87|7124.87|7130.78|7130.78|7121.01|7121.01|0
1673621700000|2023-01-13 14:55:00|7125|7125|7127.04|7127.04|7135.26|7135.26|7125|7125|0
1673622000000|2023-01-13 15:00:00|7126.89|7126.89|7134.33|7134.33|7147.62|7147.62|7125.98|7125.98|0
1673622300000|2023-01-13 15:05:00|7134.65|7134.65|7144.9|7144.9|7150.52|7150.52|7134.5|7134.5|0
1673622600000|2023-01-13 15:10:00|7144.54|7144.54|7157.15|7157.15|7157.16|7157.16|7144.48|7144.48|0
1673622900000|2023-01-13 15:15:00|7157.23|7157.23|7165.01|7165.01|7165.01|7165.01|7155.17|7155.17|0
1673623200000|2023-01-13 15:20:00|7165.31|7165.31|7165.79|7165.79|7170|7170|7162.54|7162.54|0
1673623500000|2023-01-13 15:25:00|7166|7166|7169.29|7169.29|7169.38|7169.38|7163.17|7163.17|0
1673623800000|2023-01-13 15:30:00|7169.47|7169.47|7167.65|7167.65|7170.23|7170.23|7167.65|7167.65|0
1673624100000|2023-01-13 15:35:00|7167.62|7167.62|7163.33|7163.33|7172.85|7172.85|7163.1|7163.1|0
1673624400000|2023-01-13 15:40:00|7163.36|7163.36|7163.47|7163.47|7167.66|7167.66|7163.18|7163.18|0
1673624700000|2023-01-13 15:45:00|7163.1|7163.1|7168.6|7168.6|7169.77|7169.77|7161.82|7161.82|0
1673625000000|2023-01-13 15:50:00|7168.2|7168.2|7167.08|7167.08|7168.88|7168.88|7164.43|7164.43|0
1673625300000|2023-01-13 15:55:00|7167.23|7167.23|7162.73|7162.73|7168.27|7168.27|7162.73|7162.73|0
1673625600000|2023-01-13 16:00:00|7162.79|7162.79|7161.65|7161.65|7163.74|7163.74|7155.98|7155.98|0
1673625900000|2023-01-13 16:05:00|7161.62|7161.62|7166.22|7166.22|7167.63|7167.63|7161.62|7161.62|0
1673626200000|2023-01-13 16:10:00|7166.47|7166.47|7148.22|7148.22|7167.95|7167.95|7147.7|7147.7|0
1673626500000|2023-01-13 16:15:00|7148.02|7148.02|7139.15|7139.15|7149.61|7149.61|7131.85|7131.85|0
1673626800000|2023-01-13 16:20:00|7139.55|7139.55|7144.86|7144.86|7146.58|7146.58|7138.75|7138.75|0
1673627100000|2023-01-13 16:25:00|7145.18|7145.18|7142.78|7142.78|7149.47|7149.47|7141.68|7141.68|0
1673856900000|2023-01-16 08:15:00|7114.56|7114.56|7118.06|7118.06|7118.82|7118.82|7107.01|7107.01|0
1673857200000|2023-01-16 08:20:00|7118.37|7118.37|7111.18|7111.18|7118.6|7118.6|7107.2|7107.2|0
1673857500000|2023-01-16 08:25:00|7111.39|7111.39|7101.23|7101.23|7112.75|7112.75|7099.42|7099.42|0
1673857800000|2023-01-16 08:30:00|7100.85|7100.85|7100.83|7100.83|7109.58|7109.58|7100.04|7100.04|0
1673858100000|2023-01-16 08:35:00|7100.75|7100.75|7099.32|7099.32|7102.14|7102.14|7097.27|7097.27|0
1673858400000|2023-01-16 08:40:00|7098.94|7098.94|7093.36|7093.36|7098.94|7098.94|7090.64|7090.64|0
1673858700000|2023-01-16 08:45:00|7094.27|7094.27|7093.82|7093.82|7095.18|7095.18|7088.36|7088.36|0
1673859000000|2023-01-16 08:50:00|7094.24|7094.24|7080.49|7080.49|7094.6|7094.6|7080.49|7080.49|0
1673859300000|2023-01-16 08:55:00|7080.8|7080.8|7083.67|7083.67|7085.32|7085.32|7078.93|7078.93|0
1673859600000|2023-01-16 09:00:00|7083.9|7083.9|7084.46|7084.46|7091.59|7091.59|7083.9|7083.9|0
1673859900000|2023-01-16 09:05:00|7084.15|7084.15|7081.39|7081.39|7084.28|7084.28|7080.51|7080.51|0
1673860200000|2023-01-16 09:10:00|7081.49|7081.49|7090.66|7090.66|7090.79|7090.79|7081.49|7081.49|0
1673860500000|2023-01-16 09:15:00|7090.59|7090.59|7093.2|7093.2|7096.56|7096.56|7090.51|7090.51|0
1673860800000|2023-01-16 09:20:00|7093.05|7093.05|7101.92|7101.92|7104.1|7104.1|7091.57|7091.57|0
1673861100000|2023-01-16 09:25:00|7101.5|7101.5|7106.49|7106.49|7107.26|7107.26|7100.85|7100.85|0
1673861400000|2023-01-16 09:30:00|7106.25|7106.25|7107.49|7107.49|7110.1|7110.1|7106|7106|0
1673861700000|2023-01-16 09:35:00|7107.64|7107.64|7116.17|7116.17|7116.17|7116.17|7107.4|7107.4|0
1673862000000|2023-01-16 09:40:00|7115.58|7115.58|7112.49|7112.49|7117.01|7117.01|7112.02|7112.02|0
1673862300000|2023-01-16 09:45:00|7112.61|7112.61|7110.87|7110.87|7113.66|7113.66|7109.66|7109.66|0
1673862600000|2023-01-16 09:50:00|7111.18|7111.18|7113.39|7113.39|7113.39|7113.39|7108.56|7108.56|0
1673862900000|2023-01-16 09:55:00|7113.09|7113.09|7105.99|7105.99|7115.41|7115.41|7105.99|7105.99|0
1673863200000|2023-01-16 10:00:00|7105.08|7105.08|7101.46|7101.46|7108|7108|7100.65|7100.65|0
1673863500000|2023-01-16 10:05:00|7101.85|7101.85|7097.22|7097.22|7102.06|7102.06|7096.72|7096.72|0
1673863800000|2023-01-16 10:10:00|7097.25|7097.25|7087.05|7087.05|7097.25|7097.25|7086.96|7086.96|0
1673864100000|2023-01-16 10:15:00|7086.97|7086.97|7087.99|7087.99|7088.55|7088.55|7085.16|7085.16|0
1673864400000|2023-01-16 10:20:00|7088.35|7088.35|7095.53|7095.53|7097.34|7097.34|7088.33|7088.33|0
1673864700000|2023-01-16 10:25:00|7095.49|7095.49|7099.16|7099.16|7099.59|7099.59|7093.81|7093.81|0
1673865000000|2023-01-16 10:30:00|7099.08|7099.08|7099.27|7099.27|7102.35|7102.35|7098.7|7098.7|0
1673865300000|2023-01-16 10:35:00|7099.35|7099.35|7095.34|7095.34|7099.35|7099.35|7094.99|7094.99|0
1673865600000|2023-01-16 10:40:00|7095.18|7095.18|7092.94|7092.94|7098.31|7098.31|7092.94|7092.94|0
1673865900000|2023-01-16 10:45:00|7092.86|7092.86|7100.64|7100.64|7100.92|7100.92|7091.68|7091.68|0
1673866200000|2023-01-16 10:50:00|7100.87|7100.87|7105.31|7105.31|7105.31|7105.31|7100.52|7100.52|0
1673866500000|2023-01-16 10:55:00|7104.89|7104.89|7109.04|7109.04|7110.12|7110.12|7104.18|7104.18|0
1673866800000|2023-01-16 11:00:00|7108.76|7108.76|7111.62|7111.62|7112.28|7112.28|7105.93|7105.93|0
1673867100000|2023-01-16 11:05:00|7111.5|7111.5|7117.78|7117.78|7124.09|7124.09|7111.5|7111.5|0
1673867400000|2023-01-16 11:10:00|7117.85|7117.85|7122.7|7122.7|7124.37|7124.37|7117.85|7117.85|0
1673867700000|2023-01-16 11:15:00|7122.3|7122.3|7116.3|7116.3|7124.11|7124.11|7116.3|7116.3|0
1673868000000|2023-01-16 11:20:00|7116.24|7116.24|7117.08|7117.08|7117.08|7117.08|7112.95|7112.95|0
1673868300000|2023-01-16 11:25:00|7117.27|7117.27|7113.95|7113.95|7117.39|7117.39|7113.95|7113.95|0
1673868600000|2023-01-16 11:30:00|7114.1|7114.1|7113.33|7113.33|7115.43|7115.43|7113.15|7113.15|0
1673868900000|2023-01-16 11:35:00|7113.72|7113.72|7120.19|7120.19|7120.19|7120.19|7113.61|7113.61|0
1673869200000|2023-01-16 11:40:00|7120.8|7120.8|7118.7|7118.7|7122.23|7122.23|7118.7|7118.7|0
1673869500000|2023-01-16 11:45:00|7118.85|7118.85|7121.9|7121.9|7122.84|7122.84|7117.73|7117.73|0
1673869800000|2023-01-16 11:50:00|7121.58|7121.58|7125.72|7125.72|7125.72|7125.72|7121.14|7121.14|0
1673870100000|2023-01-16 11:55:00|7125.46|7125.46|7129.25|7129.25|7129.79|7129.79|7125.46|7125.46|0
1673870400000|2023-01-16 12:00:00|7129.32|7129.32|7130.27|7130.27|7130.5|7130.5|7125.44|7125.44|0
1673870700000|2023-01-16 12:05:00|7130.11|7130.11|7128.55|7128.55|7131.22|7131.22|7128.55|7128.55|0
1673871000000|2023-01-16 12:10:00|7128.93|7128.93|7128.4|7128.4|7129.16|7129.16|7125.21|7125.21|0
1673871300000|2023-01-16 12:15:00|7128.19|7128.19|7126.59|7126.59|7129.62|7129.62|7125.53|7125.53|0
1673871600000|2023-01-16 12:20:00|7126.43|7126.43|7124.46|7124.46|7126.62|7126.62|7124.38|7124.38|0
1673871900000|2023-01-16 12:25:00|7124.42|7124.42|7122.28|7122.28|7124.42|7124.42|7120.45|7120.45|0
1673872200000|2023-01-16 12:30:00|7122.26|7122.26|7122.71|7122.71|7124.39|7124.39|7122.17|7122.17|0
1673872500000|2023-01-16 12:35:00|7122.73|7122.73|7123.55|7123.55|7124.83|7124.83|7122.34|7122.34|0
1673872800000|2023-01-16 12:40:00|7123.17|7123.17|7123.64|7123.64|7123.89|7123.89|7122.43|7122.43|0
1673873100000|2023-01-16 12:45:00|7123.7|7123.7|7120.9|7120.9|7125.09|7125.09|7120.68|7120.68|0
1673873400000|2023-01-16 12:50:00|7121.11|7121.11|7123.15|7123.15|7123.76|7123.76|7120.32|7120.32|0
1673873700000|2023-01-16 12:55:00|7123.34|7123.34|7122.88|7122.88|7124.11|7124.11|7122.12|7122.12|0
1673874000000|2023-01-16 13:00:00|7123.03|7123.03|7121.38|7121.38|7124.14|7124.14|7120.14|7120.14|0
1673874300000|2023-01-16 13:05:00|7121.74|7121.74|7122.16|7122.16|7125.41|7125.41|7121.38|7121.38|0
1673874600000|2023-01-16 13:10:00|7122.25|7122.25|7120.57|7120.57|7122.56|7122.56|7120.2|7120.2|0
1673874900000|2023-01-16 13:15:00|7120.49|7120.49|7116.73|7116.73|7120.49|7120.49|7113.34|7113.34|0
1673875200000|2023-01-16 13:20:00|7116.1|7116.1|7117.86|7117.86|7118.88|7118.88|7115.94|7115.94|0
1673875500000|2023-01-16 13:25:00|7116.94|7116.94|7118.04|7118.04|7118.04|7118.04|7113.57|7113.57|0
1673875800000|2023-01-16 13:30:00|7118.34|7118.34|7117.46|7117.46|7119.48|7119.48|7117.29|7117.29|0
1673876100000|2023-01-16 13:35:00|7118.09|7118.09|7122.99|7122.99|7123.35|7123.35|7115.08|7115.08|0
1673876400000|2023-01-16 13:40:00|7123.26|7123.26|7125.68|7125.68|7125.7|7125.7|7123.26|7123.26|0
1673876700000|2023-01-16 13:45:00|7125.74|7125.74|7128.22|7128.22|7128.57|7128.57|7124.6|7124.6|0
1673877000000|2023-01-16 13:50:00|7129.13|7129.13|7131.07|7131.07|7131.07|7131.07|7128.79|7128.79|0
1673877300000|2023-01-16 13:55:00|7131.98|7131.98|7129.47|7129.47|7131.98|7131.98|7129.47|7129.47|0
1673877600000|2023-01-16 14:00:00|7129.32|7129.32|7131.96|7131.96|7132.11|7132.11|7128.75|7128.75|0
1673877900000|2023-01-16 14:05:00|7132.05|7132.05|7132.43|7132.43|7132.43|7132.43|7130.31|7130.31|0
1673878200000|2023-01-16 14:10:00|7132.38|7132.38|7127.95|7127.95|7132.87|7132.87|7127.69|7127.69|0
1673878500000|2023-01-16 14:15:00|7127.79|7127.79|7126.41|7126.41|7127.79|7127.79|7123.94|7123.94|0
1673878800000|2023-01-16 14:20:00|7126.1|7126.1|7127.59|7127.59|7127.78|7127.78|7125.27|7125.27|0
1673879100000|2023-01-16 14:25:00|7127.91|7127.91|7130.28|7130.28|7130.71|7130.71|7126.72|7126.72|0
1673879400000|2023-01-16 14:30:00|7130.36|7130.36|7129.63|7129.63|7135.4|7135.4|7129.55|7129.55|0
1673879700000|2023-01-16 14:35:00|7129.86|7129.86|7133.54|7133.54|7133.63|7133.63|7129.44|7129.44|0
1673880000000|2023-01-16 14:40:00|7133.46|7133.46|7142.59|7142.59|7142.59|7142.59|7130.91|7130.91|0
1673880300000|2023-01-16 14:45:00|7142.72|7142.72|7148.1|7148.1|7148.1|7148.1|7142.03|7142.03|0
1673880600000|2023-01-16 14:50:00|7148.31|7148.31|7145.42|7145.42|7149.47|7149.47|7145.26|7145.26|0
1673880900000|2023-01-16 14:55:00|7145.33|7145.33|7154.88|7154.88|7155.01|7155.01|7145.33|7145.33|0
1673881200000|2023-01-16 15:00:00|7154.79|7154.79|7154.44|7154.44|7159.27|7159.27|7154.18|7154.18|0
1673881500000|2023-01-16 15:05:00|7154.41|7154.41|7151.43|7151.43|7154.48|7154.48|7149.94|7149.94|0
1673881800000|2023-01-16 15:10:00|7151.62|7151.62|7152.21|7152.21|7153.44|7153.44|7150.3|7150.3|0
1673882100000|2023-01-16 15:15:00|7151.82|7151.82|7157.03|7157.03|7157.52|7157.52|7150.15|7150.15|0
1673882400000|2023-01-16 15:20:00|7156.94|7156.94|7158.98|7158.98|7160.15|7160.15|7156.49|7156.49|0
1673882700000|2023-01-16 15:25:00|7159.23|7159.23|7171.96|7171.96|7172.6|7172.6|7159.17|7159.17|0
1673883000000|2023-01-16 15:30:00|7172.02|7172.02|7174.96|7174.96|7175.18|7175.18|7171.21|7171.21|0
1673883300000|2023-01-16 15:35:00|7174.97|7174.97|7180.59|7180.59|7180.65|7180.65|7174.5|7174.5|0
1673883600000|2023-01-16 15:40:00|7180.53|7180.53|7190.52|7190.52|7190.52|7190.52|7180.41|7180.41|0
1673883900000|2023-01-16 15:45:00|7190.54|7190.54|7182.05|7182.05|7191.22|7191.22|7182.05|7182.05|0
1673884200000|2023-01-16 15:50:00|7181.65|7181.65|7181.71|7181.71|7182.8|7182.8|7179.98|7179.98|0
1673884500000|2023-01-16 15:55:00|7182.01|7182.01|7179.06|7179.06|7183.73|7183.73|7179.06|7179.06|0
1673884800000|2023-01-16 16:00:00|7177.84|7177.84|7176.58|7176.58|7177.84|7177.84|7173.87|7173.87|0
1673885100000|2023-01-16 16:05:00|7176.73|7176.73|7173.28|7173.28|7178.21|7178.21|7173.28|7173.28|0
1673885400000|2023-01-16 16:10:00|7173.12|7173.12|7179.24|7179.24|7179.4|7179.4|7173.1|7173.1|0
1673885700000|2023-01-16 16:15:00|7179.27|7179.27|7181.56|7181.56|7182.1|7182.1|7176.85|7176.85|0
1673886000000|2023-01-16 16:20:00|7181.87|7181.87|7175.57|7175.57|7182.66|7182.66|7175.26|7175.26|0
1673886300000|2023-01-16 16:25:00|7175.64|7175.64|7171.27|7171.27|7177.24|7177.24|7168.93|7168.93|0
1673943300000|2023-01-17 08:15:00|7174.08|7174.08|7178.24|7178.24|7180.28|7180.28|7172.75|7172.75|0
1673943600000|2023-01-17 08:20:00|7178.36|7178.36|7168.82|7168.82|7178.36|7178.36|7167.86|7167.86|0
1673943900000|2023-01-17 08:25:00|7168.94|7168.94|7161.66|7161.66|7170.26|7170.26|7158.83|7158.83|0
1673944200000|2023-01-17 08:30:00|7161.51|7161.51|7155.27|7155.27|7164.74|7164.74|7154.49|7154.49|0
1673944500000|2023-01-17 08:35:00|7157.09|7157.09|7159.82|7159.82|7160.39|7160.39|7155.03|7155.03|0
1673944800000|2023-01-17 08:40:00|7159.89|7159.89|7163.35|7163.35|7169.4|7169.4|7159.89|7159.89|0
1673945100000|2023-01-17 08:45:00|7163.59|7163.59|7166.83|7166.83|7167.41|7167.41|7161.01|7161.01|0
1673945400000|2023-01-17 08:50:00|7166.91|7166.91|7161.36|7161.36|7171.47|7171.47|7160.03|7160.03|0
1673945700000|2023-01-17 08:55:00|7161.52|7161.52|7166.23|7166.23|7166.43|7166.43|7161.09|7161.09|0
1673946000000|2023-01-17 09:00:00|7166.39|7166.39|7168.86|7168.86|7169.13|7169.13|7163.82|7163.82|0
1673946300000|2023-01-17 09:05:00|7170.68|7170.68|7174.13|7174.13|7180.5|7180.5|7170.68|7170.68|0
1673946600000|2023-01-17 09:10:00|7173.22|7173.22|7176.64|7176.64|7180.62|7180.62|7173.22|7173.22|0
1673946900000|2023-01-17 09:15:00|7175.91|7175.91|7164.44|7164.44|7175.91|7175.91|7163.71|7163.71|0
1673947200000|2023-01-17 09:20:00|7164.75|7164.75|7169.9|7169.9|7169.9|7169.9|7163.55|7163.55|0
1673947500000|2023-01-17 09:25:00|7169.69|7169.69|7181.71|7181.71|7183.86|7183.86|7169.09|7169.09|0
1673947800000|2023-01-17 09:30:00|7181.09|7181.09|7190.05|7190.05|7190.96|7190.96|7177.9|7177.9|0
1673948100000|2023-01-17 09:35:00|7191.16|7191.16|7199.32|7199.32|7201.99|7201.99|7190.97|7190.97|0
1673948400000|2023-01-17 09:40:00|7199.25|7199.25|7196.57|7196.57|7201.46|7201.46|7196.43|7196.43|0
1673948700000|2023-01-17 09:45:00|7196.55|7196.55|7188.05|7188.05|7196.55|7196.55|7188.05|7188.05|0
1673949000000|2023-01-17 09:50:00|7187.9|7187.9|7184.43|7184.43|7188.32|7188.32|7183.27|7183.27|0
1673949300000|2023-01-17 09:55:00|7184.2|7184.2|7186.53|7186.53|7187.36|7187.36|7184.2|7184.2|0
1673949600000|2023-01-17 10:00:00|7186.68|7186.68|7183.36|7183.36|7186.68|7186.68|7182.03|7182.03|0
1673949900000|2023-01-17 10:05:00|7183.56|7183.56|7185.44|7185.44|7186.61|7186.61|7183.56|7183.56|0
1673950200000|2023-01-17 10:10:00|7186.19|7186.19|7183.34|7183.34|7186.93|7186.93|7180.95|7180.95|0
1673950500000|2023-01-17 10:15:00|7183.13|7183.13|7192.36|7192.36|7192.41|7192.41|7182.82|7182.82|0
1673950800000|2023-01-17 10:20:00|7192.44|7192.44|7196.79|7196.79|7198.61|7198.61|7192.36|7192.36|0
1673951100000|2023-01-17 10:25:00|7197.1|7197.1|7195.38|7195.38|7200.36|7200.36|7195.38|7195.38|0
1673951400000|2023-01-17 10:30:00|7195.52|7195.52|7200.72|7200.72|7201.22|7201.22|7195.52|7195.52|0
1673951700000|2023-01-17 10:35:00|7200.4|7200.4|7197.31|7197.31|7201.76|7201.76|7197|7197|0
1673952000000|2023-01-17 10:40:00|7198.04|7198.04|7193.45|7193.45|7199.54|7199.54|7192.54|7192.54|0
1673952300000|2023-01-17 10:45:00|7193.69|7193.69|7191.16|7191.16|7194.05|7194.05|7186.65|7186.65|0
1673952600000|2023-01-17 10:50:00|7191.21|7191.21|7193.06|7193.06|7193.06|7193.06|7190.5|7190.5|0
1673952900000|2023-01-17 10:55:00|7192.68|7192.68|7181.63|7181.63|7193.79|7193.79|7181.13|7181.13|0
1673953200000|2023-01-17 11:00:00|7181.26|7181.26|7178.17|7178.17|7181.26|7181.26|7176.75|7176.75|0
1673953500000|2023-01-17 11:05:00|7178.01|7178.01|7177.92|7177.92|7180.59|7180.59|7177.38|7177.38|0
1673953800000|2023-01-17 11:10:00|7177.9|7177.9|7180.81|7180.81|7181.52|7181.52|7176.06|7176.06|0
1673954100000|2023-01-17 11:15:00|7180.78|7180.78|7181.36|7181.36|7183.04|7183.04|7180.28|7180.28|0
1673954400000|2023-01-17 11:20:00|7181.57|7181.57|7177.62|7177.62|7181.57|7181.57|7177.29|7177.29|0
1673954700000|2023-01-17 11:25:00|7177.99|7177.99|7181.65|7181.65|7183.25|7183.25|7177.99|7177.99|0
1673955000000|2023-01-17 11:30:00|7181.38|7181.38|7178.94|7178.94|7181.44|7181.44|7178.67|7178.67|0
1673955300000|2023-01-17 11:35:00|7179.3|7179.3|7176.55|7176.55|7179.3|7179.3|7174.93|7174.93|0
1673955600000|2023-01-17 11:40:00|7176.92|7176.92|7169.66|7169.66|7176.92|7176.92|7169.66|7169.66|0
1673955900000|2023-01-17 11:45:00|7169.78|7169.78|7165.42|7165.42|7169.78|7169.78|7163.41|7163.41|0
1673956200000|2023-01-17 11:50:00|7165.55|7165.55|7167.03|7167.03|7168.46|7168.46|7163.96|7163.96|0
1673956500000|2023-01-17 11:55:00|7166.87|7166.87|7164.87|7164.87|7168.45|7168.45|7163.66|7163.66|0
1673956800000|2023-01-17 12:00:00|7164.78|7164.78|7164.42|7164.42|7166.96|7166.96|7163.08|7163.08|0
1673957100000|2023-01-17 12:05:00|7164.1|7164.1|7169.45|7169.45|7169.45|7169.45|7163.85|7163.85|0
1673957400000|2023-01-17 12:10:00|7168.54|7168.54|7168.12|7168.12|7169.07|7169.07|7165.82|7165.82|0
1673957700000|2023-01-17 12:15:00|7168.2|7168.2|7164.58|7164.58|7168.86|7168.86|7164.37|7164.37|0
1673958000000|2023-01-17 12:20:00|7164.61|7164.61|7165.6|7165.6|7166.35|7166.35|7164.61|7164.61|0
1673958300000|2023-01-17 12:25:00|7165.65|7165.65|7168.11|7168.11|7169.36|7169.36|7165.49|7165.49|0
1673958600000|2023-01-17 12:30:00|7168.38|7168.38|7166.55|7166.55|7168.69|7168.69|7166.33|7166.33|0
1673958900000|2023-01-17 12:35:00|7166.58|7166.58|7172.42|7172.42|7174.36|7174.36|7166.58|7166.58|0
1673959200000|2023-01-17 12:40:00|7171.82|7171.82|7178.18|7178.18|7178.72|7178.72|7171.82|7171.82|0
1673959500000|2023-01-17 12:45:00|7178|7178|7180.64|7180.64|7180.64|7180.64|7176.81|7176.81|0
1673959800000|2023-01-17 12:50:00|7180.72|7180.72|7182.13|7182.13|7182.17|7182.17|7178.45|7178.45|0
1673960100000|2023-01-17 12:55:00|7181.92|7181.92|7185.05|7185.05|7185.43|7185.43|7180.64|7180.64|0
1673960400000|2023-01-17 13:00:00|7184.86|7184.86|7179.57|7179.57|7185.71|7185.71|7178.83|7178.83|0
1673960700000|2023-01-17 13:05:00|7179.36|7179.36|7188.09|7188.09|7188.3|7188.3|7179.35|7179.35|0
1673961000000|2023-01-17 13:10:00|7187.97|7187.97|7190.02|7190.02|7190.02|7190.02|7186.64|7186.64|0
1673961300000|2023-01-17 13:15:00|7190.42|7190.42|7189.52|7189.52|7192.61|7192.61|7189.03|7189.03|0
1673961600000|2023-01-17 13:20:00|7189.77|7189.77|7189.58|7189.58|7193.37|7193.37|7189.12|7189.12|0
1673961900000|2023-01-17 13:25:00|7189.43|7189.43|7180.93|7180.93|7189.43|7189.43|7180.93|7180.93|0
1673962200000|2023-01-17 13:30:00|7181.01|7181.01|7180.61|7180.61|7184.13|7184.13|7178.01|7178.01|0
1673962500000|2023-01-17 13:35:00|7181.52|7181.52|7177.58|7177.58|7182.7|7182.7|7177.37|7177.37|0
1673962800000|2023-01-17 13:40:00|7178.49|7178.49|7170.14|7170.14|7179.41|7179.41|7170.14|7170.14|0
1673963100000|2023-01-17 13:45:00|7169.72|7169.72|7170.8|7170.8|7175.07|7175.07|7168.93|7168.93|0
1673963400000|2023-01-17 13:50:00|7170.72|7170.72|7172.78|7172.78|7174.99|7174.99|7170.17|7170.17|0
1673963700000|2023-01-17 13:55:00|7172.57|7172.57|7168.1|7168.1|7172.57|7172.57|7165.74|7165.74|0
1673964000000|2023-01-17 14:00:00|7168.25|7168.25|7158.24|7158.24|7168.98|7168.98|7154.07|7154.07|0
1673964300000|2023-01-17 14:05:00|7157.98|7157.98|7167.3|7167.3|7167.3|7167.3|7157.32|7157.32|0
1673964600000|2023-01-17 14:10:00|7166.39|7166.39|7165.09|7165.09|7170.89|7170.89|7165.09|7165.09|0
1673964900000|2023-01-17 14:15:00|7165.17|7165.17|7158.41|7158.41|7165.85|7165.85|7156.39|7156.39|0
1673965200000|2023-01-17 14:20:00|7158.28|7158.28|7155.03|7155.03|7161.38|7161.38|7155.03|7155.03|0
1673965500000|2023-01-17 14:25:00|7154.97|7154.97|7157.48|7157.48|7158.53|7158.53|7154.4|7154.4|0
1673965800000|2023-01-17 14:30:00|7157.68|7157.68|7158.91|7158.91|7166.19|7166.19|7154.96|7154.96|0
1673966100000|2023-01-17 14:35:00|7159.43|7159.43|7152.27|7152.27|7162.31|7162.31|7152.27|7152.27|0
1673966400000|2023-01-17 14:40:00|7152.21|7152.21|7138.6|7138.6|7152.24|7152.24|7137.54|7137.54|0
1673966700000|2023-01-17 14:45:00|7138.3|7138.3|7146.72|7146.72|7152.01|7152.01|7138.3|7138.3|0
1673967000000|2023-01-17 14:50:00|7146.49|7146.49|7138.65|7138.65|7147.44|7147.44|7135.93|7135.93|0
1673967300000|2023-01-17 14:55:00|7138.73|7138.73|7146.62|7146.62|7147.44|7147.44|7138.52|7138.52|0
1673967600000|2023-01-17 15:00:00|7146.7|7146.7|7185.13|7185.13|7192.38|7192.38|7146.7|7146.7|0
1673967900000|2023-01-17 15:05:00|7184.22|7184.22|7183.92|7183.92|7186.31|7186.31|7172.81|7172.81|0
1673968200000|2023-01-17 15:10:00|7185.77|7185.77|7181.04|7181.04|7188.64|7188.64|7180.92|7180.92|0
1673968500000|2023-01-17 15:15:00|7181.2|7181.2|7168.86|7168.86|7181.44|7181.44|7168.86|7168.86|0
1673968800000|2023-01-17 15:20:00|7169.25|7169.25|7166.22|7166.22|7172.98|7172.98|7166.14|7166.14|0
1673969100000|2023-01-17 15:25:00|7166.58|7166.58|7169.27|7169.27|7171.95|7171.95|7164.01|7164.01|0
1673969400000|2023-01-17 15:30:00|7169.58|7169.58|7159.91|7159.91|7173.01|7173.01|7154.44|7154.44|0
1673969700000|2023-01-17 15:35:00|7160.82|7160.82|7153.68|7153.68|7160.82|7160.82|7153.53|7153.53|0
1673970000000|2023-01-17 15:40:00|7153.37|7153.37|7144.42|7144.42|7153.76|7153.76|7139.59|7139.59|0
1673970300000|2023-01-17 15:45:00|7144.21|7144.21|7146.21|7146.21|7147.12|7147.12|7141.32|7141.32|0
1673970600000|2023-01-17 15:50:00|7146.28|7146.28|7131.63|7131.63|7147.51|7147.51|7131.51|7131.51|0
1673970900000|2023-01-17 15:55:00|7131.4|7131.4|7130.52|7130.52|7132.5|7132.5|7124.63|7124.63|0
1673971200000|2023-01-17 16:00:00|7130.59|7130.59|7131.24|7131.24|7134.22|7134.22|7129.15|7129.15|0
1673971500000|2023-01-17 16:05:00|7131.21|7131.21|7125.38|7125.38|7131.21|7131.21|7120.91|7120.91|0
1673971800000|2023-01-17 16:10:00|7125.4|7125.4|7124.73|7124.73|7129.49|7129.49|7117.81|7117.81|0
1673972100000|2023-01-17 16:15:00|7124.79|7124.79|7121.23|7121.23|7131.03|7131.03|7121.23|7121.23|0
1673972400000|2023-01-17 16:20:00|7121.26|7121.26|7118.11|7118.11|7122.51|7122.51|7117.14|7117.14|0
1673972700000|2023-01-17 16:25:00|7119.02|7119.02|7134.84|7134.84|7135.78|7135.78|7117.43|7117.43|0
1674029700000|2023-01-18 08:15:00|7205.06|7205.06|7216.14|7216.14|7218.4|7218.4|7205.06|7205.06|0
1674030000000|2023-01-18 08:20:00|7216.66|7216.66|7192.94|7192.94|7216.87|7216.87|7192.94|7192.94|0
1674030300000|2023-01-18 08:25:00|7192.22|7192.22|7184.12|7184.12|7192.22|7192.22|7181.08|7181.08|0
1674030600000|2023-01-18 08:30:00|7185.03|7185.03|7183.79|7183.79|7188.9|7188.9|7182.87|7182.87|0
1674030900000|2023-01-18 08:35:00|7183.87|7183.87|7168.62|7168.62|7183.87|7183.87|7168.14|7168.14|0
1674031200000|2023-01-18 08:40:00|7168.83|7168.83|7178.19|7178.19|7178.27|7178.27|7168.83|7168.83|0
1674031500000|2023-01-18 08:45:00|7178.11|7178.11|7178.87|7178.87|7179.28|7179.28|7174.98|7174.98|0
1674031800000|2023-01-18 08:50:00|7178.34|7178.34|7180.96|7180.96|7182.19|7182.19|7177.49|7177.49|0
1674032100000|2023-01-18 08:55:00|7180.64|7180.64|7184.66|7184.66|7185.18|7185.18|7180.49|7180.49|0
1674032400000|2023-01-18 09:00:00|7184.91|7184.91|7180.02|7180.02|7187.36|7187.36|7179.51|7179.51|0
1674032700000|2023-01-18 09:05:00|7180.11|7180.11|7183.24|7183.24|7183.43|7183.43|7180.11|7180.11|0
1674033000000|2023-01-18 09:10:00|7183.28|7183.28|7175.09|7175.09|7183.34|7183.34|7172.82|7172.82|0
1674033300000|2023-01-18 09:15:00|7175.65|7175.65|7181.84|7181.84|7184.48|7184.48|7175.65|7175.65|0
1674033600000|2023-01-18 09:20:00|7180.93|7180.93|7183.45|7183.45|7183.6|7183.6|7177.41|7177.41|0
1674033900000|2023-01-18 09:25:00|7183.61|7183.61|7184.49|7184.49|7187.33|7187.33|7183.01|7183.01|0
1674034200000|2023-01-18 09:30:00|7184.97|7184.97|7188.14|7188.14|7188.3|7188.3|7184.29|7184.29|0
1674034500000|2023-01-18 09:35:00|7187.23|7187.23|7187.15|7187.15|7187.23|7187.23|7181.38|7181.38|0
1674034800000|2023-01-18 09:40:00|7187.07|7187.07|7185.47|7185.47|7187.8|7187.8|7182.99|7182.99|0
1674035100000|2023-01-18 09:45:00|7185.39|7185.39|7185.44|7185.44|7185.75|7185.75|7181.21|7181.21|0
1674035400000|2023-01-18 09:50:00|7185.28|7185.28|7174.12|7174.12|7186.82|7186.82|7173.69|7173.69|0
1674035700000|2023-01-18 09:55:00|7173.88|7173.88|7171.82|7171.82|7174.81|7174.81|7171.19|7171.19|0
1674036000000|2023-01-18 10:00:00|7171.2|7171.2|7163.92|7163.92|7172.2|7172.2|7163.05|7163.05|0
1674036300000|2023-01-18 10:05:00|7164.05|7164.05|7166.76|7166.76|7168.37|7168.37|7164.05|7164.05|0
1674036600000|2023-01-18 10:10:00|7167.15|7167.15|7166.87|7166.87|7167.15|7167.15|7162.04|7162.04|0
1674036900000|2023-01-18 10:15:00|7166.79|7166.79|7172.64|7172.64|7173.95|7173.95|7166.79|7166.79|0
1674037200000|2023-01-18 10:20:00|7172.48|7172.48|7176.98|7176.98|7177.04|7177.04|7166.92|7166.92|0
1674037500000|2023-01-18 10:25:00|7177.14|7177.14|7173.97|7173.97|7178.97|7178.97|7173.81|7173.81|0
1674037800000|2023-01-18 10:30:00|7174.05|7174.05|7175.13|7175.13|7176.18|7176.18|7172.7|7172.7|0
1674038100000|2023-01-18 10:35:00|7174.82|7174.82|7164.99|7164.99|7174.82|7174.82|7164.85|7164.85|0
1674038400000|2023-01-18 10:40:00|7164.84|7164.84|7172.05|7172.05|7172.05|7172.05|7162.81|7162.81|0
1674038700000|2023-01-18 10:45:00|7172.35|7172.35|7168.08|7168.08|7172.51|7172.51|7167.12|7167.12|0
1674039000000|2023-01-18 10:50:00|7168.03|7168.03|7158.33|7158.33|7168.04|7168.04|7158.33|7158.33|0
1674039300000|2023-01-18 10:55:00|7159.39|7159.39|7157.35|7157.35|7159.58|7159.58|7154.15|7154.15|0
1674039600000|2023-01-18 11:00:00|7157.59|7157.59|7162.94|7162.94|7162.94|7162.94|7155.35|7155.35|0
1674039900000|2023-01-18 11:05:00|7163.07|7163.07|7167.21|7167.21|7167.24|7167.24|7162.55|7162.55|0
1674040200000|2023-01-18 11:10:00|7167.41|7167.41|7167.17|7167.17|7169.91|7169.91|7167.17|7167.17|0
1674040500000|2023-01-18 11:15:00|7167.1|7167.1|7157.65|7157.65|7167.14|7167.14|7157.65|7157.65|0
1674040800000|2023-01-18 11:20:00|7155.82|7155.82|7158.3|7158.3|7161.28|7161.28|7155.82|7155.82|0
1674041100000|2023-01-18 11:25:00|7158.66|7158.66|7152.13|7152.13|7158.72|7158.72|7152.13|7152.13|0
1674041400000|2023-01-18 11:30:00|7152.1|7152.1|7152.53|7152.53|7152.6|7152.6|7147.37|7147.37|0
1674041700000|2023-01-18 11:35:00|7152.9|7152.9|7153.34|7153.34|7153.34|7153.34|7147.71|7147.71|0
1674042000000|2023-01-18 11:40:00|7153.47|7153.47|7158.48|7158.48|7158.48|7158.48|7153.4|7153.4|0
1674042300000|2023-01-18 11:45:00|7159.57|7159.57|7157.37|7157.37|7161.16|7161.16|7157.37|7157.37|0
1674042600000|2023-01-18 11:50:00|7158.28|7158.28|7154.71|7154.71|7159.69|7159.69|7154.71|7154.71|0
1674042900000|2023-01-18 11:55:00|7155.62|7155.62|7157.93|7157.93|7158.55|7158.55|7155.28|7155.28|0
1674043200000|2023-01-18 12:00:00|7157.2|7157.2|7167.07|7167.07|7169.63|7169.63|7155.75|7155.75|0
1674043500000|2023-01-18 12:05:00|7166.69|7166.69|7167.91|7167.91|7168.96|7168.96|7165.04|7165.04|0
1674043800000|2023-01-18 12:10:00|7168.07|7168.07|7161.15|7161.15|7168.07|7168.07|7160.9|7160.9|0
1674044100000|2023-01-18 12:15:00|7160.92|7160.92|7161|7161|7163.36|7163.36|7160.67|7160.67|0
1674044400000|2023-01-18 12:20:00|7160.79|7160.79|7161.94|7161.94|7162.51|7162.51|7160.64|7160.64|0
1674044700000|2023-01-18 12:25:00|7161.87|7161.87|7167.29|7167.29|7167.45|7167.45|7161.65|7161.65|0
1674045000000|2023-01-18 12:30:00|7167.68|7167.68|7165.92|7165.92|7167.68|7167.68|7161.61|7161.61|0
1674045300000|2023-01-18 12:35:00|7165.84|7165.84|7169.45|7169.45|7169.45|7169.45|7163.99|7163.99|0
1674045600000|2023-01-18 12:40:00|7169.53|7169.53|7180.9|7180.9|7181.1|7181.1|7169.53|7169.53|0
1674045900000|2023-01-18 12:45:00|7182.73|7182.73|7173.1|7173.1|7182.73|7182.73|7173.1|7173.1|0
1674046200000|2023-01-18 12:50:00|7173.13|7173.13|7171.6|7171.6|7173.4|7173.4|7171.46|7171.46|0
1674046500000|2023-01-18 12:55:00|7171.73|7171.73|7183.01|7183.01|7183.01|7183.01|7171.53|7171.53|0
1674046800000|2023-01-18 13:00:00|7183.09|7183.09|7183.26|7183.26|7185.68|7185.68|7181.55|7181.55|0
1674047100000|2023-01-18 13:05:00|7183.42|7183.42|7177.59|7177.59|7184.12|7184.12|7176.38|7176.38|0
1674047400000|2023-01-18 13:10:00|7177.28|7177.28|7173.05|7173.05|7177.63|7177.63|7171.13|7171.13|0
1674047700000|2023-01-18 13:15:00|7173.1|7173.1|7173.49|7173.49|7174.11|7174.11|7171.82|7171.82|0
1674048000000|2023-01-18 13:20:00|7173.72|7173.72|7170.7|7170.7|7176.34|7176.34|7169.85|7169.85|0
1674048300000|2023-01-18 13:25:00|7170.86|7170.86|7174.02|7174.02|7174.36|7174.36|7169.49|7169.49|0
1674048600000|2023-01-18 13:30:00|7174.95|7174.95|7174.26|7174.26|7193.24|7193.24|7172.8|7172.8|0
1674048900000|2023-01-18 13:35:00|7174.8|7174.8|7167.27|7167.27|7174.8|7174.8|7163.69|7163.69|0
1674049200000|2023-01-18 13:40:00|7167.73|7167.73|7165.55|7165.55|7169.74|7169.74|7165|7165|0
1674049500000|2023-01-18 13:45:00|7165.63|7165.63|7173.39|7173.39|7174.61|7174.61|7165.52|7165.52|0
1674049800000|2023-01-18 13:50:00|7173.32|7173.32|7177.72|7177.72|7177.74|7177.74|7171.83|7171.83|0
1674050100000|2023-01-18 13:55:00|7177.65|7177.65|7177.05|7177.05|7177.65|7177.65|7174.47|7174.47|0
1674050400000|2023-01-18 14:00:00|7177.19|7177.19|7183.14|7183.14|7183.3|7183.3|7176.29|7176.29|0
1674050700000|2023-01-18 14:05:00|7184.06|7184.06|7193.4|7193.4|7193.4|7193.4|7184.06|7184.06|0
1674051000000|2023-01-18 14:10:00|7194|7194|7192.17|7192.17|7195.11|7195.11|7191.8|7191.8|0
1674051300000|2023-01-18 14:15:00|7192|7192|7183.21|7183.21|7192.24|7192.24|7183.21|7183.21|0
1674051600000|2023-01-18 14:20:00|7183.02|7183.02|7183.28|7183.28|7183.7|7183.7|7181.8|7181.8|0
1674051900000|2023-01-18 14:25:00|7183.66|7183.66|7179.05|7179.05|7184.33|7184.33|7177.4|7177.4|0
1674052200000|2023-01-18 14:30:00|7179.2|7179.2|7194.9|7194.9|7196.78|7196.78|7177.33|7177.33|0
1674052500000|2023-01-18 14:35:00|7194.77|7194.77|7182.96|7182.96|7195.08|7195.08|7182.56|7182.56|0
1674052800000|2023-01-18 14:40:00|7183.08|7183.08|7188.45|7188.45|7192.97|7192.97|7183.01|7183.01|0
1674053100000|2023-01-18 14:45:00|7189.36|7189.36|7184.01|7184.01|7190.44|7190.44|7183.38|7183.38|0
1674053400000|2023-01-18 14:50:00|7184.07|7184.07|7186.54|7186.54|7189.72|7189.72|7183.96|7183.96|0
1674053700000|2023-01-18 14:55:00|7189.35|7189.35|7194.47|7194.47|7195.72|7195.72|7189.35|7189.35|0
1674054000000|2023-01-18 15:00:00|7194.26|7194.26|7196.82|7196.82|7198.38|7198.38|7192.13|7192.13|0
1674054300000|2023-01-18 15:05:00|7196.87|7196.87|7200.22|7200.22|7202.51|7202.51|7196.84|7196.84|0
1674054600000|2023-01-18 15:10:00|7200.1|7200.1|7198.1|7198.1|7202.39|7202.39|7196.1|7196.1|0
1674054900000|2023-01-18 15:15:00|7198.13|7198.13|7190.63|7190.63|7201.69|7201.69|7188.02|7188.02|0
1674055200000|2023-01-18 15:20:00|7190.71|7190.71|7194.76|7194.76|7194.76|7194.76|7188.83|7188.83|0
1674055500000|2023-01-18 15:25:00|7194.85|7194.85|7199.47|7199.47|7200.55|7200.55|7194.23|7194.23|0
1674055800000|2023-01-18 15:30:00|7199.1|7199.1|7191.66|7191.66|7199.19|7199.19|7186.94|7186.94|0
1674056100000|2023-01-18 15:35:00|7191.3|7191.3|7176.21|7176.21|7191.3|7191.3|7176.21|7176.21|0
1674056400000|2023-01-18 15:40:00|7175.97|7175.97|7165.37|7165.37|7176.23|7176.23|7164.51|7164.51|0
1674056700000|2023-01-18 15:45:00|7166.88|7166.88|7169.78|7169.78|7174.78|7174.78|7166.88|7166.88|0
1674057000000|2023-01-18 15:50:00|7169.97|7169.97|7146.5|7146.5|7169.97|7169.97|7145.93|7145.93|0
1674057300000|2023-01-18 15:55:00|7146.38|7146.38|7154.49|7154.49|7155.9|7155.9|7139.67|7139.67|0
1674057600000|2023-01-18 16:00:00|7155.41|7155.41|7160.46|7160.46|7162.2|7162.2|7155.41|7155.41|0
1674057900000|2023-01-18 16:05:00|7158.95|7158.95|7151.45|7151.45|7158.95|7158.95|7148.68|7148.68|0
1674058200000|2023-01-18 16:10:00|7151.38|7151.38|7150.4|7150.4|7152.39|7152.39|7147.15|7147.15|0
1674058500000|2023-01-18 16:15:00|7150.2|7150.2|7149.87|7149.87|7151.18|7151.18|7146.29|7146.29|0
1674058800000|2023-01-18 16:20:00|7149.94|7149.94|7143.31|7143.31|7152.51|7152.51|7142.3|7142.3|0
1674059100000|2023-01-18 16:25:00|7143.05|7143.05|7140.62|7140.62|7143.05|7143.05|7134.91|7134.91|0
1674116100000|2023-01-19 08:15:00|7120.81|7120.81|7115.07|7115.07|7124.47|7124.47|7115.07|7115.07|0
1674116400000|2023-01-19 08:20:00|7115.26|7115.26|7113.56|7113.56|7116.05|7116.05|7104.87|7104.87|0
1674116700000|2023-01-19 08:25:00|7113.81|7113.81|7106.13|7106.13|7113.81|7113.81|7102.52|7102.52|0
1674117000000|2023-01-19 08:30:00|7106.24|7106.24|7104.43|7104.43|7115.3|7115.3|7104.43|7104.43|0
1674117300000|2023-01-19 08:35:00|7104.12|7104.12|7114.77|7114.77|7115.26|7115.26|7102.48|7102.48|0
1674117600000|2023-01-19 08:40:00|7115.17|7115.17|7102.83|7102.83|7115.2|7115.2|7102.83|7102.83|0
1674117900000|2023-01-19 08:45:00|7102.29|7102.29|7089.66|7089.66|7102.29|7102.29|7089.66|7089.66|0
1674118200000|2023-01-19 08:50:00|7088.93|7088.93|7082.08|7082.08|7088.93|7088.93|7077.29|7077.29|0
1674118500000|2023-01-19 08:55:00|7082.15|7082.15|7079.43|7079.43|7084.44|7084.44|7078.55|7078.55|0
1674118800000|2023-01-19 09:00:00|7082.16|7082.16|7098.44|7098.44|7098.59|7098.59|7082.16|7082.16|0
1674119100000|2023-01-19 09:05:00|7098.32|7098.32|7094.53|7094.53|7100.24|7100.24|7093.59|7093.59|0
1674119400000|2023-01-19 09:10:00|7094.58|7094.58|7096.16|7096.16|7100.77|7100.77|7094.58|7094.58|0
1674119700000|2023-01-19 09:15:00|7095.43|7095.43|7080.92|7080.92|7095.43|7095.43|7080.6|7080.6|0
1674120000000|2023-01-19 09:20:00|7080.68|7080.68|7080.71|7080.71|7083.03|7083.03|7079.35|7079.35|0
1674120300000|2023-01-19 09:25:00|7081.31|7081.31|7090.75|7090.75|7091.3|7091.3|7080.98|7080.98|0
1674120600000|2023-01-19 09:30:00|7090.62|7090.62|7086.96|7086.96|7092.67|7092.67|7086.02|7086.02|0
1674120900000|2023-01-19 09:35:00|7086.73|7086.73|7077.99|7077.99|7086.96|7086.96|7077.83|7077.83|0
1674121200000|2023-01-19 09:40:00|7078.22|7078.22|7080.32|7080.32|7080.45|7080.45|7077.52|7077.52|0
1674121500000|2023-01-19 09:45:00|7079.59|7079.59|7072.93|7072.93|7080.61|7080.61|7072.93|7072.93|0
1674121800000|2023-01-19 09:50:00|7071.11|7071.11|7068.33|7068.33|7071.11|7071.11|7067.82|7067.82|0
1674122100000|2023-01-19 09:55:00|7068.64|7068.64|7075.96|7075.96|7075.96|7075.96|7066.33|7066.33|0
1674122400000|2023-01-19 10:00:00|7075.88|7075.88|7081.11|7081.11|7082.54|7082.54|7075.88|7075.88|0
1674122700000|2023-01-19 10:05:00|7080.9|7080.9|7081.25|7081.25|7081.25|7081.25|7073.79|7073.79|0
1674123000000|2023-01-19 10:10:00|7081.26|7081.26|7075.44|7075.44|7082.32|7082.32|7075.44|7075.44|0
1674123300000|2023-01-19 10:15:00|7075.28|7075.28|7067.57|7067.57|7075.28|7075.28|7067.55|7067.55|0
1674123600000|2023-01-19 10:20:00|7066.84|7066.84|7061.95|7061.95|7066.93|7066.93|7061.95|7061.95|0
1674123900000|2023-01-19 10:25:00|7061.32|7061.32|7055.59|7055.59|7061.32|7061.32|7054.45|7054.45|0
1674124200000|2023-01-19 10:30:00|7055.19|7055.19|7049.41|7049.41|7055.19|7055.19|7048.51|7048.51|0
1674124500000|2023-01-19 10:35:00|7049.07|7049.07|7050.77|7050.77|7050.93|7050.93|7043.74|7043.74|0
1674124800000|2023-01-19 10:40:00|7050.93|7050.93|7054.38|7054.38|7054.38|7054.38|7048.95|7048.95|0
1674125100000|2023-01-19 10:45:00|7054.3|7054.3|7060.24|7060.24|7060.24|7060.24|7053.85|7053.85|0
1674125400000|2023-01-19 10:50:00|7060.44|7060.44|7063.08|7063.08|7065.44|7065.44|7060.44|7060.44|0
1674125700000|2023-01-19 10:55:00|7063|7063|7064.72|7064.72|7064.81|7064.81|7062.54|7062.54|0
1674126000000|2023-01-19 11:00:00|7064.76|7064.76|7065.11|7065.11|7068.11|7068.11|7064.61|7064.61|0
1674126300000|2023-01-19 11:05:00|7065.3|7065.3|7072.34|7072.34|7072.41|7072.41|7065.3|7065.3|0
1674126600000|2023-01-19 11:10:00|7072.28|7072.28|7072.48|7072.48|7076.74|7076.74|7072.28|7072.28|0
1674126900000|2023-01-19 11:15:00|7072.85|7072.85|7076.34|7076.34|7080.04|7080.04|7071.76|7071.76|0
1674127200000|2023-01-19 11:20:00|7076.54|7076.54|7079.17|7079.17|7079.17|7079.17|7076.35|7076.35|0
1674127500000|2023-01-19 11:25:00|7079.32|7079.32|7069.26|7069.26|7080|7080|7068.1|7068.1|0
1674127800000|2023-01-19 11:30:00|7069.1|7069.1|7059.67|7059.67|7071.37|7071.37|7059.36|7059.36|0
1674128100000|2023-01-19 11:35:00|7059.59|7059.59|7053.33|7053.33|7059.87|7059.87|7046.86|7046.86|0
1674128400000|2023-01-19 11:40:00|7053.53|7053.53|7048.14|7048.14|7053.53|7053.53|7048.14|7048.14|0
1674128700000|2023-01-19 11:45:00|7048.21|7048.21|7046.62|7046.62|7048.62|7048.62|7045.74|7045.74|0
1674129000000|2023-01-19 11:50:00|7046.99|7046.99|7047.92|7047.92|7051.55|7051.55|7046.99|7046.99|0
1674129300000|2023-01-19 11:55:00|7047.93|7047.93|7059.03|7059.03|7059.79|7059.79|7047.92|7047.92|0
1674129600000|2023-01-19 12:00:00|7058.7|7058.7|7048.84|7048.84|7061.39|7061.39|7047.71|7047.71|0
1674129900000|2023-01-19 12:05:00|7048.92|7048.92|7053.15|7053.15|7054.99|7054.99|7048.45|7048.45|0
1674130200000|2023-01-19 12:10:00|7053.55|7053.55|7058.51|7058.51|7058.51|7058.51|7052.11|7052.11|0
1674130500000|2023-01-19 12:15:00|7058.54|7058.54|7068.29|7068.29|7068.49|7068.49|7058.54|7058.54|0
1674130800000|2023-01-19 12:20:00|7068.13|7068.13|7053.58|7053.58|7068.13|7068.13|7053.58|7053.58|0
1674131100000|2023-01-19 12:25:00|7053.42|7053.42|7056.85|7056.85|7057.12|7057.12|7053.11|7053.11|0
1674131400000|2023-01-19 12:30:00|7056.93|7056.93|7049.39|7049.39|7057.26|7057.26|7049.09|7049.09|0
1674131700000|2023-01-19 12:35:00|7049.38|7049.38|7046.14|7046.14|7054.26|7054.26|7045.6|7045.6|0
1674132000000|2023-01-19 12:40:00|7045.83|7045.83|7049.46|7049.46|7049.53|7049.53|7044.29|7044.29|0
1674132300000|2023-01-19 12:45:00|7049.09|7049.09|7045.12|7045.12|7050.3|7050.3|7044.13|7044.13|0
1674132600000|2023-01-19 12:50:00|7045.35|7045.35|7044.07|7044.07|7047.6|7047.6|7044|7044|0
1674132900000|2023-01-19 12:55:00|7044.99|7044.99|7048.59|7048.59|7048.66|7048.66|7043.83|7043.83|0
1674133200000|2023-01-19 13:00:00|7049.01|7049.01|7054.71|7054.71|7054.71|7054.71|7049.01|7049.01|0
1674133500000|2023-01-19 13:05:00|7052.89|7052.89|7054.81|7054.81|7055.59|7055.59|7051.39|7051.39|0
1674133800000|2023-01-19 13:10:00|7054.66|7054.66|7053.58|7053.58|7055.45|7055.45|7052.31|7052.31|0
1674134100000|2023-01-19 13:15:00|7053.37|7053.37|7045.61|7045.61|7053.37|7053.37|7043.68|7043.68|0
1674134400000|2023-01-19 13:20:00|7045.84|7045.84|7050.95|7050.95|7052.23|7052.23|7045.35|7045.35|0
1674134700000|2023-01-19 13:25:00|7051.55|7051.55|7050.61|7050.61|7051.55|7051.55|7048.29|7048.29|0
1674135000000|2023-01-19 13:30:00|7050.67|7050.67|7048.73|7048.73|7051.08|7051.08|7041.48|7041.48|0
1674135300000|2023-01-19 13:35:00|7049.64|7049.64|7044.12|7044.12|7049.71|7049.71|7040.81|7040.81|0
1674135600000|2023-01-19 13:40:00|7044.27|7044.27|7052.13|7052.13|7052.13|7052.13|7044.27|7044.27|0
1674135900000|2023-01-19 13:45:00|7052.17|7052.17|7061.37|7061.37|7061.4|7061.4|7052.17|7052.17|0
1674136200000|2023-01-19 13:50:00|7061.46|7061.46|7077.34|7077.34|7077.34|7077.34|7061.08|7061.08|0
1674136500000|2023-01-19 13:55:00|7077.27|7077.27|7084.65|7084.65|7085.21|7085.21|7076.96|7076.96|0
1674136800000|2023-01-19 14:00:00|7085.56|7085.56|7085.44|7085.44|7090.02|7090.02|7084.83|7084.83|0
1674137100000|2023-01-19 14:05:00|7085.37|7085.37|7089.1|7089.1|7091.33|7091.33|7085.37|7085.37|0
1674137400000|2023-01-19 14:10:00|7089.26|7089.26|7090.49|7090.49|7092.22|7092.22|7088.9|7088.9|0
1674137700000|2023-01-19 14:15:00|7090.13|7090.13|7088.65|7088.65|7090.26|7090.26|7085.84|7085.84|0
1674138000000|2023-01-19 14:20:00|7089.25|7089.25|7098.21|7098.21|7098.44|7098.44|7087.67|7087.67|0
1674138300000|2023-01-19 14:25:00|7097.97|7097.97|7086.78|7086.78|7098.12|7098.12|7084.29|7084.29|0
1674138600000|2023-01-19 14:30:00|7086.81|7086.81|7096.09|7096.09|7100.68|7100.68|7085.16|7085.16|0
1674138900000|2023-01-19 14:35:00|7095.88|7095.88|7104.68|7104.68|7104.68|7104.68|7088.88|7088.88|0
1674139200000|2023-01-19 14:40:00|7105.19|7105.19|7087.23|7087.23|7108.35|7108.35|7087.23|7087.23|0
1674139500000|2023-01-19 14:45:00|7087.17|7087.17|7071.55|7071.55|7087.53|7087.53|7071.08|7071.08|0
1674139800000|2023-01-19 14:50:00|7071.61|7071.61|7074.51|7074.51|7081.14|7081.14|7071.61|7071.61|0
1674140100000|2023-01-19 14:55:00|7074.43|7074.43|7100.87|7100.87|7103.97|7103.97|7074.43|7074.43|0
1674140400000|2023-01-19 15:00:00|7101|7101|7109.98|7109.98|7109.98|7109.98|7095.89|7095.89|0
1674140700000|2023-01-19 15:05:00|7109.77|7109.77|7111.62|7111.62|7117.66|7117.66|7109.52|7109.52|0
1674141000000|2023-01-19 15:10:00|7110.59|7110.59|7102.94|7102.94|7111.3|7111.3|7099.65|7099.65|0
1674141300000|2023-01-19 15:15:00|7103.15|7103.15|7108.64|7108.64|7114.08|7114.08|7099.67|7099.67|0
1674141600000|2023-01-19 15:20:00|7108.52|7108.52|7116.94|7116.94|7117.55|7117.55|7099.32|7099.32|0
1674141900000|2023-01-19 15:25:00|7115.73|7115.73|7162.38|7162.38|7163.89|7163.89|7114.61|7114.61|0
1674142200000|2023-01-19 15:30:00|7160.56|7160.56|7157.84|7157.84|7161.78|7161.78|7134.55|7134.55|0
1674142500000|2023-01-19 15:35:00|7157.93|7157.93|7210.23|7210.23|7210.75|7210.75|7157.93|7157.93|0
1674142800000|2023-01-19 15:40:00|7210.59|7210.59|7169.19|7169.19|7216.04|7216.04|7169.04|7169.04|0
1674143100000|2023-01-19 15:45:00|7168.28|7168.28|7159.85|7159.85|7168.28|7168.28|7144.08|7144.08|0
1674143400000|2023-01-19 15:50:00|7158.03|7158.03|7167.92|7167.92|7171.74|7171.74|7157.04|7157.04|0
1674143700000|2023-01-19 15:55:00|7169.44|7169.44|7161.93|7161.93|7173.48|7173.48|7156.85|7156.85|0
1674144000000|2023-01-19 16:00:00|7161.68|7161.68|7147.82|7147.82|7165.11|7165.11|7144.49|7144.49|0
1674144300000|2023-01-19 16:05:00|7148.19|7148.19|7155.33|7155.33|7159.51|7159.51|7145.34|7145.34|0
1674144600000|2023-01-19 16:10:00|7155.18|7155.18|7153.74|7153.74|7159.11|7159.11|7152.51|7152.51|0
1674144900000|2023-01-19 16:15:00|7153.77|7153.77|7153.5|7153.5|7155.81|7155.81|7152.17|7152.17|0
1674145200000|2023-01-19 16:20:00|7152.59|7152.59|7146.97|7146.97|7153.35|7153.35|7145.85|7145.85|0
1674145500000|2023-01-19 16:25:00|7147.18|7147.18|7137.23|7137.23|7153.86|7153.86|7136.96|7136.96|0
1674202500000|2023-01-20 08:15:00|7196.99|7196.99|7184.35|7184.35|7200.2|7200.2|7182.3|7182.3|0
1674202800000|2023-01-20 08:20:00|7184.54|7184.54|7166.39|7166.39|7189.46|7189.46|7165.54|7165.54|0
1674203100000|2023-01-20 08:25:00|7166.55|7166.55|7160.42|7160.42|7168.43|7168.43|7158.09|7158.09|0
1674203400000|2023-01-20 08:30:00|7160.12|7160.12|7193.33|7193.33|7193.33|7193.33|7160.12|7160.12|0
1674203700000|2023-01-20 08:35:00|7193.42|7193.42|7207.35|7207.35|7207.35|7207.35|7193.42|7193.42|0
1674204000000|2023-01-20 08:40:00|7207.98|7207.98|7198.92|7198.92|7208.83|7208.83|7195.08|7195.08|0
1674204300000|2023-01-20 08:45:00|7199.04|7199.04|7197.17|7197.17|7199.49|7199.49|7196.02|7196.02|0
1674204600000|2023-01-20 08:50:00|7197.02|7197.02|7189.25|7189.25|7197.02|7197.02|7184.51|7184.51|0
1674204900000|2023-01-20 08:55:00|7190.16|7190.16|7199.6|7199.6|7201.4|7201.4|7190.16|7190.16|0
1674205200000|2023-01-20 09:00:00|7199.9|7199.9|7213.04|7213.04|7214.05|7214.05|7199.9|7199.9|0
1674205500000|2023-01-20 09:05:00|7212.68|7212.68|7214.36|7214.36|7215.73|7215.73|7208.36|7208.36|0
1674205800000|2023-01-20 09:10:00|7214.42|7214.42|7217.98|7217.98|7218.07|7218.07|7213.59|7213.59|0
1674206100000|2023-01-20 09:15:00|7217.93|7217.93|7231.13|7231.13|7231.13|7231.13|7216.51|7216.51|0
1674206400000|2023-01-20 09:20:00|7231.44|7231.44|7228.18|7228.18|7231.76|7231.76|7224.8|7224.8|0
1674206700000|2023-01-20 09:25:00|7227.76|7227.76|7237.05|7237.05|7241.08|7241.08|7227.76|7227.76|0
1674207000000|2023-01-20 09:30:00|7237.43|7237.43|7246.78|7246.78|7246.78|7246.78|7234.4|7234.4|0
1674207300000|2023-01-20 09:35:00|7247.09|7247.09|7235.55|7235.55|7247.75|7247.75|7235.55|7235.55|0
1674207600000|2023-01-20 09:40:00|7235.47|7235.47|7239.59|7239.59|7239.62|7239.62|7232.75|7232.75|0
1674207900000|2023-01-20 09:45:00|7239.9|7239.9|7236.01|7236.01|7240.84|7240.84|7236.01|7236.01|0
1674208200000|2023-01-20 09:50:00|7235.16|7235.16|7234.07|7234.07|7239.44|7239.44|7234.07|7234.07|0
1674208500000|2023-01-20 09:55:00|7234.2|7234.2|7230.78|7230.78|7235.2|7235.2|7229.42|7229.42|0
1674208800000|2023-01-20 10:00:00|7230.72|7230.72|7228.35|7228.35|7231.29|7231.29|7225.55|7225.55|0
1674209100000|2023-01-20 10:05:00|7228.58|7228.58|7241.52|7241.52|7242.56|7242.56|7228.35|7228.35|0
1674209400000|2023-01-20 10:10:00|7241.79|7241.79|7242.81|7242.81|7242.81|7242.81|7241.79|7241.79|0
1674209700000|2023-01-20 10:15:00|7242.89|7242.89|7243.26|7243.26|7251.83|7251.83|7234.32|7234.32|0
1674210000000|2023-01-20 10:20:00|7243.83|7243.83|7245.87|7245.87|7249.47|7249.47|7243.83|7243.83|0
1674210300000|2023-01-20 10:25:00|7246.17|7246.17|7251.15|7251.15|7251.52|7251.52|7246.17|7246.17|0
1674210600000|2023-01-20 10:30:00|7251.18|7251.18|7258.43|7258.43|7260.36|7260.36|7251.18|7251.18|0
1674210900000|2023-01-20 10:35:00|7257.7|7257.7|7244.29|7244.29|7257.7|7257.7|7243.07|7243.07|0
1674211200000|2023-01-20 10:40:00|7243.87|7243.87|7231.44|7231.44|7243.95|7243.95|7231.37|7231.37|0
1674211500000|2023-01-20 10:45:00|7231.86|7231.86|7237.36|7237.36|7237.44|7237.44|7229.17|7229.17|0
1674211800000|2023-01-20 10:50:00|7237.6|7237.6|7227.35|7227.35|7238.86|7238.86|7227.35|7227.35|0
1674212100000|2023-01-20 10:55:00|7226.98|7226.98|7226.05|7226.05|7228.22|7228.22|7224.2|7224.2|0
1674212400000|2023-01-20 11:00:00|7225.67|7225.67|7218.47|7218.47|7225.67|7225.67|7214.44|7214.44|0
1674212700000|2023-01-20 11:05:00|7218.6|7218.6|7222.87|7222.87|7224.95|7224.95|7218.6|7218.6|0
1674213000000|2023-01-20 11:10:00|7223.17|7223.17|7221.85|7221.85|7225.24|7225.24|7220.71|7220.71|0
1674213300000|2023-01-20 11:15:00|7221.94|7221.94|7213.13|7213.13|7223.79|7223.79|7212.43|7212.43|0
1674213600000|2023-01-20 11:20:00|7212.94|7212.94|7205.42|7205.42|7212.96|7212.96|7205.25|7205.25|0
1674213900000|2023-01-20 11:25:00|7205.5|7205.5|7206.48|7206.48|7206.48|7206.48|7200.9|7200.9|0
1674214200000|2023-01-20 11:30:00|7206.46|7206.46|7213.66|7213.66|7214.39|7214.39|7205.67|7205.67|0
1674214500000|2023-01-20 11:35:00|7213.35|7213.35|7213.67|7213.67|7214.02|7214.02|7211.19|7211.19|0
1674214800000|2023-01-20 11:40:00|7212.76|7212.76|7214.48|7214.48|7214.56|7214.56|7212.15|7212.15|0
1674215100000|2023-01-20 11:45:00|7214.18|7214.18|7220.05|7220.05|7220.74|7220.74|7214.18|7214.18|0
1674215400000|2023-01-20 11:50:00|7220.28|7220.28|7216.78|7216.78|7220.28|7220.28|7216.62|7216.62|0
1674215700000|2023-01-20 11:55:00|7216.72|7216.72|7217.51|7217.51|7218.86|7218.86|7216.2|7216.2|0
1674216000000|2023-01-20 12:00:00|7215.6|7215.6|7211.74|7211.74|7215.6|7215.6|7210.29|7210.29|0
1674216300000|2023-01-20 12:05:00|7211.82|7211.82|7212.89|7212.89|7213.97|7213.97|7211.61|7211.61|0
1674216600000|2023-01-20 12:10:00|7212.86|7212.86|7217.72|7217.72|7217.72|7217.72|7212.86|7212.86|0
1674216900000|2023-01-20 12:15:00|7217.36|7217.36|7217.42|7217.42|7219.32|7219.32|7215.58|7215.58|0
1674217200000|2023-01-20 12:20:00|7217.45|7217.45|7217.85|7217.85|7218.13|7218.13|7216.94|7216.94|0
1674217500000|2023-01-20 12:25:00|7217.82|7217.82|7220.23|7220.23|7222.03|7222.03|7217.82|7217.82|0
1674217800000|2023-01-20 12:30:00|7220.44|7220.44|7213.02|7213.02|7220.87|7220.87|7213.02|7213.02|0
1674218100000|2023-01-20 12:35:00|7213.05|7213.05|7210.03|7210.03|7213.05|7213.05|7209.8|7209.8|0
1674218400000|2023-01-20 12:40:00|7209.9|7209.9|7213.45|7213.45|7216.19|7216.19|7209.46|7209.46|0
1674218700000|2023-01-20 12:45:00|7213.24|7213.24|7225.27|7225.27|7225.27|7225.27|7211.96|7211.96|0
1674219000000|2023-01-20 12:50:00|7225.18|7225.18|7225.68|7225.68|7226.56|7226.56|7223.66|7223.66|0
1674219300000|2023-01-20 12:55:00|7224.77|7224.77|7224.21|7224.21|7225.15|7225.15|7222.55|7222.55|0
1674219600000|2023-01-20 13:00:00|7224.29|7224.29|7223.68|7223.68|7224.67|7224.67|7221.22|7221.22|0
1674219900000|2023-01-20 13:05:00|7223.22|7223.22|7227.99|7227.99|7228.05|7228.05|7222.93|7222.93|0
1674220200000|2023-01-20 13:10:00|7228.05|7228.05|7233.86|7233.86|7233.94|7233.94|7227.66|7227.66|0
1674220500000|2023-01-20 13:15:00|7233.99|7233.99|7234.16|7234.16|7234.8|7234.8|7232.12|7232.12|0
1674220800000|2023-01-20 13:20:00|7233.95|7233.95|7222.39|7222.39|7233.95|7233.95|7222.39|7222.39|0
1674221100000|2023-01-20 13:25:00|7222.18|7222.18|7218.08|7218.08|7222.18|7222.18|7217.13|7217.13|0
1674221400000|2023-01-20 13:30:00|7217.68|7217.68|7220.28|7220.28|7221.29|7221.29|7217.31|7217.31|0
1674221700000|2023-01-20 13:35:00|7219.89|7219.89|7219.62|7219.62|7223.22|7223.22|7218.82|7218.82|0
1674222000000|2023-01-20 13:40:00|7219.78|7219.78|7224.02|7224.02|7226.35|7226.35|7219.78|7219.78|0
1674222300000|2023-01-20 13:45:00|7223.65|7223.65|7221.27|7221.27|7224.06|7224.06|7221.27|7221.27|0
1674222600000|2023-01-20 13:50:00|7221.57|7221.57|7225.97|7225.97|7226.71|7226.71|7219.97|7219.97|0
1674222900000|2023-01-20 13:55:00|7225.89|7225.89|7213.02|7213.02|7226.39|7226.39|7212.87|7212.87|0
1674223200000|2023-01-20 14:00:00|7212.66|7212.66|7216.88|7216.88|7216.88|7216.88|7212.6|7212.6|0
1674223500000|2023-01-20 14:05:00|7216.81|7216.81|7216.53|7216.53|7218.11|7218.11|7215.9|7215.9|0
1674223800000|2023-01-20 14:10:00|7216.72|7216.72|7213.93|7213.93|7216.81|7216.81|7213.36|7213.36|0
1674224100000|2023-01-20 14:15:00|7214.23|7214.23|7219.42|7219.42|7219.42|7219.42|7214.23|7214.23|0
1674224400000|2023-01-20 14:20:00|7219.34|7219.34|7220.6|7220.6|7221.9|7221.9|7217.21|7217.21|0
1674224700000|2023-01-20 14:25:00|7220.71|7220.71|7226.75|7226.75|7226.75|7226.75|7220.71|7220.71|0
1674225000000|2023-01-20 14:30:00|7226.81|7226.81|7210.13|7210.13|7227.4|7227.4|7210.13|7210.13|0
1674225300000|2023-01-20 14:35:00|7210.2|7210.2|7235.91|7235.91|7235.91|7235.91|7210.02|7210.02|0
1674225600000|2023-01-20 14:40:00|7235.97|7235.97|7236.2|7236.2|7240.91|7240.91|7235.16|7235.16|0
1674225900000|2023-01-20 14:45:00|7236.23|7236.23|7230.64|7230.64|7236.76|7236.76|7225.22|7225.22|0
1674226200000|2023-01-20 14:50:00|7230.8|7230.8|7250.89|7250.89|7251.2|7251.2|7230.6|7230.6|0
1674226500000|2023-01-20 14:55:00|7251.03|7251.03|7268.3|7268.3|7269.82|7269.82|7250.8|7250.8|0
1674226800000|2023-01-20 15:00:00|7268.42|7268.42|7274.95|7274.95|7276.06|7276.06|7262.77|7262.77|0
1674227100000|2023-01-20 15:05:00|7275.1|7275.1|7271.99|7271.99|7288.7|7288.7|7270.74|7270.74|0
1674227400000|2023-01-20 15:10:00|7271.59|7271.59|7267.36|7267.36|7273.97|7273.97|7266.75|7266.75|0
1674227700000|2023-01-20 15:15:00|7267.05|7267.05|7258.04|7258.04|7267.05|7267.05|7256.98|7256.98|0
1674228000000|2023-01-20 15:20:00|7257.95|7257.95|7258.96|7258.96|7261.24|7261.24|7257.45|7257.45|0
1674228300000|2023-01-20 15:25:00|7258.81|7258.81|7260.45|7260.45|7260.45|7260.45|7251.51|7251.51|0
1674228600000|2023-01-20 15:30:00|7260.84|7260.84|7266|7266|7266.83|7266.83|7259.36|7259.36|0
1674228900000|2023-01-20 15:35:00|7266.08|7266.08|7261.03|7261.03|7271.2|7271.2|7261.03|7261.03|0
1674229200000|2023-01-20 15:40:00|7260.46|7260.46|7254.07|7254.07|7260.62|7260.62|7253.42|7253.42|0
1674229500000|2023-01-20 15:45:00|7253.91|7253.91|7261.18|7261.18|7261.24|7261.24|7253.91|7253.91|0
1674229800000|2023-01-20 15:50:00|7261.38|7261.38|7265.54|7265.54|7265.58|7265.58|7259.52|7259.52|0
1674230100000|2023-01-20 15:55:00|7265.61|7265.61|7265.02|7265.02|7270.02|7270.02|7265.02|7265.02|0
1674230400000|2023-01-20 16:00:00|7264.9|7264.9|7269.59|7269.59|7270.63|7270.63|7264.85|7264.85|0
1674230700000|2023-01-20 16:05:00|7269.75|7269.75|7277.18|7277.18|7277.24|7277.24|7267.89|7267.89|0
1674231000000|2023-01-20 16:10:00|7277.27|7277.27|7279.25|7279.25|7281.66|7281.66|7277.27|7277.27|0
1674231300000|2023-01-20 16:15:00|7279.2|7279.2|7272.15|7272.15|7279.2|7279.2|7269.36|7269.36|0
1674231600000|2023-01-20 16:20:00|7271.95|7271.95|7260.89|7260.89|7272.8|7272.8|7259.95|7259.95|0
1674231900000|2023-01-20 16:25:00|7260.74|7260.74|7276.73|7276.73|7276.73|7276.73|7260.23|7260.23|0
1674461700000|2023-01-23 08:15:00|7293.96|7293.96|7272.96|7272.96|7293.96|7293.96|7272.96|7272.96|0
1674462000000|2023-01-23 08:20:00|7272.35|7272.35|7272.98|7272.98|7276.89|7276.89|7270.23|7270.23|0
1674462300000|2023-01-23 08:25:00|7271.35|7271.35|7276.86|7276.86|7276.86|7276.86|7271.35|7271.35|0
1674462600000|2023-01-23 08:30:00|7276.83|7276.83|7268.73|7268.73|7276.83|7276.83|7262.86|7262.86|0
1674462900000|2023-01-23 08:35:00|7268.82|7268.82|7274.18|7274.18|7277.42|7277.42|7268.67|7268.67|0
1674463200000|2023-01-23 08:40:00|7274.42|7274.42|7276.5|7276.5|7279.15|7279.15|7274.09|7274.09|0
1674463500000|2023-01-23 08:45:00|7277.14|7277.14|7282.63|7282.63|7282.63|7282.63|7277.14|7277.14|0
1674463800000|2023-01-23 08:50:00|7282.76|7282.76|7288.04|7288.04|7292.28|7292.28|7282.76|7282.76|0
1674464100000|2023-01-23 08:55:00|7288.96|7288.96|7284.74|7284.74|7295.49|7295.49|7284.01|7284.01|0
1674464400000|2023-01-23 09:00:00|7284.66|7284.66|7279.42|7279.42|7285.53|7285.53|7279.23|7279.23|0
1674464700000|2023-01-23 09:05:00|7279.64|7279.64|7280.15|7280.15|7280.15|7280.15|7277.53|7277.53|0
1674465000000|2023-01-23 09:10:00|7280.31|7280.31|7283.46|7283.46|7283.46|7283.46|7279.13|7279.13|0
1674465300000|2023-01-23 09:15:00|7283.25|7283.25|7283.51|7283.51|7285.08|7285.08|7282.97|7282.97|0
1674465600000|2023-01-23 09:20:00|7283.48|7283.48|7280.89|7280.89|7285.97|7285.97|7280.81|7280.81|0
1674465900000|2023-01-23 09:25:00|7280.81|7280.81|7277.12|7277.12|7281.08|7281.08|7276.57|7276.57|0
1674466200000|2023-01-23 09:30:00|7277.18|7277.18|7283.61|7283.61|7284.18|7284.18|7275.6|7275.6|0
1674466500000|2023-01-23 09:35:00|7283.3|7283.3|7283.35|7283.35|7286.21|7286.21|7282.18|7282.18|0
1674466800000|2023-01-23 09:40:00|7283.5|7283.5|7281.82|7281.82|7283.5|7283.5|7281.03|7281.03|0
1674467100000|2023-01-23 09:45:00|7281.74|7281.74|7291.2|7291.2|7291.2|7291.2|7280.96|7280.96|0
1674467400000|2023-01-23 09:50:00|7291.52|7291.52|7291.55|7291.55|7292.16|7292.16|7290.13|7290.13|0
1674467700000|2023-01-23 09:55:00|7291.71|7291.71|7297.94|7297.94|7298.05|7298.05|7291.71|7291.71|0
1674468000000|2023-01-23 10:00:00|7297.86|7297.86|7287.51|7287.51|7298.98|7298.98|7287.18|7287.18|0
1674468300000|2023-01-23 10:05:00|7287.57|7287.57|7276.29|7276.29|7287.57|7287.57|7275.98|7275.98|0
1674468600000|2023-01-23 10:10:00|7276.26|7276.26|7277.38|7277.38|7280.25|7280.25|7275.98|7275.98|0
1674468900000|2023-01-23 10:15:00|7277.41|7277.41|7275.43|7275.43|7278.5|7278.5|7275.25|7275.25|0
1674469200000|2023-01-23 10:20:00|7275.51|7275.51|7271.9|7271.9|7275.51|7275.51|7271.79|7271.79|0
1674469500000|2023-01-23 10:25:00|7272.21|7272.21|7276.37|7276.37|7276.37|7276.37|7271.69|7271.69|0
1674469800000|2023-01-23 10:30:00|7276.21|7276.21|7278.54|7278.54|7279.27|7279.27|7276.06|7276.06|0
1674470100000|2023-01-23 10:35:00|7278.62|7278.62|7283.56|7283.56|7283.56|7283.56|7278.62|7278.62|0
1674470400000|2023-01-23 10:40:00|7283.64|7283.64|7283.87|7283.87|7284.55|7284.55|7280.94|7280.94|0
1674470700000|2023-01-23 10:45:00|7283.79|7283.79|7283.14|7283.14|7283.92|7283.92|7279.99|7279.99|0
1674471000000|2023-01-23 10:50:00|7283.3|7283.3|7281.55|7281.55|7284.22|7284.22|7281.54|7281.54|0
1674471300000|2023-01-23 10:55:00|7281.08|7281.08|7282.64|7282.64|7284.21|7284.21|7281.08|7281.08|0
1674471600000|2023-01-23 11:00:00|7283.08|7283.08|7278.93|7278.93|7283.61|7283.61|7278.93|7278.93|0
1674471900000|2023-01-23 11:05:00|7278.78|7278.78|7281.13|7281.13|7281.34|7281.34|7276.01|7276.01|0
1674472200000|2023-01-23 11:10:00|7280.97|7280.97|7279.31|7279.31|7280.97|7280.97|7277.53|7277.53|0
1674472500000|2023-01-23 11:15:00|7278.54|7278.54|7284.15|7284.15|7284.49|7284.49|7278.13|7278.13|0
1674472800000|2023-01-23 11:20:00|7284.57|7284.57|7284.96|7284.96|7285.04|7285.04|7284.27|7284.27|0
1674473100000|2023-01-23 11:25:00|7284.75|7284.75|7288.28|7288.28|7288.78|7288.78|7284.75|7284.75|0
1674473400000|2023-01-23 11:30:00|7288.17|7288.17|7287.77|7287.77|7288.74|7288.74|7287.47|7287.47|0
1674473700000|2023-01-23 11:35:00|7286.86|7286.86|7288.91|7288.91|7289.14|7289.14|7285.79|7285.79|0
1674474000000|2023-01-23 11:40:00|7289.18|7289.18|7286.23|7286.23|7289.18|7289.18|7285.52|7285.52|0
1674474300000|2023-01-23 11:45:00|7286.59|7286.59|7289.9|7289.9|7290.04|7290.04|7286.59|7286.59|0
1674474600000|2023-01-23 11:50:00|7289.75|7289.75|7290.52|7290.52|7290.67|7290.67|7288.96|7288.96|0
1674474900000|2023-01-23 11:55:00|7290.19|7290.19|7285.23|7285.23|7290.51|7290.51|7284.96|7284.96|0
1674475200000|2023-01-23 12:00:00|7284.93|7284.93|7291.42|7291.42|7291.5|7291.5|7284.64|7284.64|0
1674475500000|2023-01-23 12:05:00|7291.74|7291.74|7291.41|7291.41|7293.78|7293.78|7290.33|7290.33|0
1674475800000|2023-01-23 12:10:00|7291.49|7291.49|7290.22|7290.22|7292.01|7292.01|7289.85|7289.85|0
1674476100000|2023-01-23 12:15:00|7290.09|7290.09|7290.41|7290.41|7290.72|7290.72|7289.23|7289.23|0
1674476400000|2023-01-23 12:20:00|7290.57|7290.57|7290.3|7290.3|7291.11|7291.11|7289.93|7289.93|0
1674476700000|2023-01-23 12:25:00|7289.93|7289.93|7291.19|7291.19|7293.9|7293.9|7289.46|7289.46|0
1674477000000|2023-01-23 12:30:00|7291.26|7291.26|7292.37|7292.37|7292.44|7292.44|7290.27|7290.27|0
1674477300000|2023-01-23 12:35:00|7292.52|7292.52|7290.08|7290.08|7293.91|7293.91|7290.08|7290.08|0
1674477600000|2023-01-23 12:40:00|7289.7|7289.7|7292.18|7292.18|7292.26|7292.26|7288.67|7288.67|0
1674477900000|2023-01-23 12:45:00|7292.32|7292.32|7291.02|7291.02|7293.34|7293.34|7290.42|7290.42|0
1674478200000|2023-01-23 12:50:00|7291.05|7291.05|7285.82|7285.82|7291.85|7291.85|7285.74|7285.74|0
1674478500000|2023-01-23 12:55:00|7285.51|7285.51|7286.89|7286.89|7287.27|7287.27|7284.69|7284.69|0
1674478800000|2023-01-23 13:00:00|7286.68|7286.68|7287.15|7287.15|7288.02|7288.02|7286.15|7286.15|0
1674479100000|2023-01-23 13:05:00|7287.02|7287.02|7289.29|7289.29|7289.29|7289.29|7284.37|7284.37|0
1674479400000|2023-01-23 13:10:00|7288.98|7288.98|7288.76|7288.76|7292.62|7292.62|7288.76|7288.76|0
1674479700000|2023-01-23 13:15:00|7289.67|7289.67|7292.74|7292.74|7294.9|7294.9|7288.83|7288.83|0
1674480000000|2023-01-23 13:20:00|7292.98|7292.98|7296.58|7296.58|7296.58|7296.58|7292.52|7292.52|0
1674480300000|2023-01-23 13:25:00|7296.38|7296.38|7295.73|7295.73|7296.85|7296.85|7292.09|7292.09|0
1674480600000|2023-01-23 13:30:00|7295.75|7295.75|7295.14|7295.14|7296.11|7296.11|7292.78|7292.78|0
1674480900000|2023-01-23 13:35:00|7295.7|7295.7|7298.81|7298.81|7304.34|7304.34|7295.7|7295.7|0
1674481200000|2023-01-23 13:40:00|7299.08|7299.08|7297.15|7297.15|7299.3|7299.3|7295.36|7295.36|0
1674481500000|2023-01-23 13:45:00|7297.45|7297.45|7294.79|7294.79|7297.45|7297.45|7294.32|7294.32|0
1674481800000|2023-01-23 13:50:00|7294.71|7294.71|7295.18|7295.18|7296.2|7296.2|7294.16|7294.16|0
1674482100000|2023-01-23 13:55:00|7294.81|7294.81|7294.71|7294.71|7295.02|7295.02|7290.15|7290.15|0
1674482400000|2023-01-23 14:00:00|7294.52|7294.52|7297.13|7297.13|7297.47|7297.47|7294.15|7294.15|0
1674482700000|2023-01-23 14:05:00|7297.26|7297.26|7292.14|7292.14|7300.18|7300.18|7292.14|7292.14|0
1674483000000|2023-01-23 14:10:00|7291.93|7291.93|7287.68|7287.68|7292.49|7292.49|7286.94|7286.94|0
1674483300000|2023-01-23 14:15:00|7287.56|7287.56|7286.46|7286.46|7290.19|7290.19|7286.46|7286.46|0
1674483600000|2023-01-23 14:20:00|7286.66|7286.66|7288.25|7288.25|7289.02|7289.02|7285.3|7285.3|0
1674483900000|2023-01-23 14:25:00|7289.16|7289.16|7295.66|7295.66|7295.66|7295.66|7287.6|7287.6|0
1674484200000|2023-01-23 14:30:00|7295.58|7295.58|7291.07|7291.07|7299.59|7299.59|7291.07|7291.07|0
1674484500000|2023-01-23 14:35:00|7291.01|7291.01|7296.71|7296.71|7296.71|7296.71|7290|7290|0
1674484800000|2023-01-23 14:40:00|7296.65|7296.65|7305.01|7305.01|7308.31|7308.31|7295.87|7295.87|0
1674485100000|2023-01-23 14:45:00|7304.97|7304.97|7308.23|7308.23|7315.36|7315.36|7304.84|7304.84|0
1674485400000|2023-01-23 14:50:00|7307.87|7307.87|7304.52|7304.52|7308.64|7308.64|7300.92|7300.92|0
1674485700000|2023-01-23 14:55:00|7304.67|7304.67|7296.41|7296.41|7306.31|7306.31|7295.51|7295.51|0
1674486000000|2023-01-23 15:00:00|7298.23|7298.23|7310.75|7310.75|7310.88|7310.88|7298.18|7298.18|0
1674486300000|2023-01-23 15:05:00|7310.54|7310.54|7318.41|7318.41|7318.54|7318.54|7308.23|7308.23|0
1674486600000|2023-01-23 15:10:00|7318.71|7318.71|7322.14|7322.14|7323.84|7323.84|7314.91|7314.91|0
1674486900000|2023-01-23 15:15:00|7322.22|7322.22|7323.02|7323.02|7325.87|7325.87|7322.06|7322.06|0
1674487200000|2023-01-23 15:20:00|7322.94|7322.94|7321.46|7321.46|7323.14|7323.14|7319.62|7319.62|0
1674487500000|2023-01-23 15:25:00|7321.82|7321.82|7321.88|7321.88|7323.83|7323.83|7321.76|7321.76|0
1674487800000|2023-01-23 15:30:00|7321.95|7321.95|7321.1|7321.1|7326.98|7326.98|7321.1|7321.1|0
1674488100000|2023-01-23 15:35:00|7320.8|7320.8|7318.4|7318.4|7321.66|7321.66|7317.15|7317.15|0
1674488400000|2023-01-23 15:40:00|7318.32|7318.32|7312.45|7312.45|7318.32|7318.32|7311.09|7311.09|0
1674488700000|2023-01-23 15:45:00|7312.76|7312.76|7324.48|7324.48|7324.62|7324.62|7312.55|7312.55|0
1674489000000|2023-01-23 15:50:00|7325.03|7325.03|7320.82|7320.82|7325.1|7325.1|7318.5|7318.5|0
1674489300000|2023-01-23 15:55:00|7321.03|7321.03|7319.11|7319.11|7321.79|7321.79|7316.87|7316.87|0
1674489600000|2023-01-23 16:00:00|7319.04|7319.04|7323.39|7323.39|7323.75|7323.75|7318.54|7318.54|0
1674489900000|2023-01-23 16:05:00|7323.26|7323.26|7319.09|7319.09|7323.45|7323.45|7316.46|7316.46|0
1674490200000|2023-01-23 16:10:00|7318.92|7318.92|7315.5|7315.5|7318.92|7318.92|7313.29|7313.29|0
1674490500000|2023-01-23 16:15:00|7315.66|7315.66|7332.22|7332.22|7332.22|7332.22|7312.27|7312.27|0
1674490800000|2023-01-23 16:20:00|7331.9|7331.9|7329.31|7329.31|7333.65|7333.65|7328.37|7328.37|0
1674491100000|2023-01-23 16:25:00|7329.5|7329.5|7331.58|7331.58|7331.58|7331.58|7323.04|7323.04|0
1674548100000|2023-01-24 08:15:00|7341.21|7341.21|7345.34|7345.34|7348.81|7348.81|7341.18|7341.18|0
1674548400000|2023-01-24 08:20:00|7344.98|7344.98|7348.15|7348.15|7348.87|7348.87|7340.46|7340.46|0
1674548700000|2023-01-24 08:25:00|7348.21|7348.21|7349.77|7349.77|7353.58|7353.58|7348.21|7348.21|0
1674549000000|2023-01-24 08:30:00|7349.96|7349.96|7362.87|7362.87|7366.11|7366.11|7349.96|7349.96|0
1674549300000|2023-01-24 08:35:00|7362.5|7362.5|7369.38|7369.38|7370.08|7370.08|7359.02|7359.02|0
1674549600000|2023-01-24 08:40:00|7369.14|7369.14|7372.93|7372.93|7376.41|7376.41|7368.54|7368.54|0
1674549900000|2023-01-24 08:45:00|7372.88|7372.88|7368.65|7368.65|7374.43|7374.43|7367.88|7367.88|0
1674550200000|2023-01-24 08:50:00|7368.46|7368.46|7367.1|7367.1|7373.61|7373.61|7367.1|7367.1|0
1674550500000|2023-01-24 08:55:00|7367.4|7367.4|7367.96|7367.96|7369.6|7369.6|7366.59|7366.59|0
1674550800000|2023-01-24 09:00:00|7367.8|7367.8|7364.03|7364.03|7368.89|7368.89|7363.15|7363.15|0
1674551100000|2023-01-24 09:05:00|7363.98|7363.98|7369.69|7369.69|7371.45|7371.45|7362.97|7362.97|0
1674551400000|2023-01-24 09:10:00|7369.63|7369.63|7363.39|7363.39|7369.63|7369.63|7362.7|7362.7|0
1674551700000|2023-01-24 09:15:00|7363.59|7363.59|7360.49|7360.49|7364.54|7364.54|7359.07|7359.07|0
1674552000000|2023-01-24 09:20:00|7360.83|7360.83|7368.52|7368.52|7371.66|7371.66|7360.7|7360.7|0
1674552300000|2023-01-24 09:25:00|7368.88|7368.88|7368.75|7368.75|7371.5|7371.5|7367.9|7367.9|0
1674552600000|2023-01-24 09:30:00|7367.69|7367.69|7374.53|7374.53|7379.56|7379.56|7367.69|7367.69|0
1674552900000|2023-01-24 09:35:00|7374.68|7374.68|7366.14|7366.14|7375.58|7375.58|7366.14|7366.14|0
1674553200000|2023-01-24 09:40:00|7365.98|7365.98|7362.8|7362.8|7368.08|7368.08|7362.42|7362.42|0
1674553500000|2023-01-24 09:45:00|7363.11|7363.11|7367.55|7367.55|7367.9|7367.9|7362.56|7362.56|0
1674553800000|2023-01-24 09:50:00|7367.61|7367.61|7374.03|7374.03|7377|7377|7367.61|7367.61|0
1674554100000|2023-01-24 09:55:00|7372.76|7372.76|7361.94|7361.94|7372.76|7372.76|7361.94|7361.94|0
1674554400000|2023-01-24 10:00:00|7361.71|7361.71|7368.45|7368.45|7368.81|7368.81|7360.57|7360.57|0
1674554700000|2023-01-24 10:05:00|7369.08|7369.08|7370.9|7370.9|7374.63|7374.63|7369.08|7369.08|0
1674555000000|2023-01-24 10:10:00|7371.06|7371.06|7376.93|7376.93|7377.2|7377.2|7370.35|7370.35|0
1674555300000|2023-01-24 10:15:00|7377|7377|7373.88|7373.88|7379.21|7379.21|7373.39|7373.39|0
1674555600000|2023-01-24 10:20:00|7373.72|7373.72|7385.53|7385.53|7385.53|7385.53|7373.72|7373.72|0
1674555900000|2023-01-24 10:25:00|7385.32|7385.32|7378.71|7378.71|7385.32|7385.32|7378.05|7378.05|0
1674556200000|2023-01-24 10:30:00|7378.34|7378.34|7368.34|7368.34|7380.17|7380.17|7367.19|7367.19|0
1674556500000|2023-01-24 10:35:00|7371.43|7371.43|7377.07|7377.07|7377.49|7377.49|7371.43|7371.43|0
1674556800000|2023-01-24 10:40:00|7377.09|7377.09|7374.73|7374.73|7381.25|7381.25|7374.73|7374.73|0
1674557100000|2023-01-24 10:45:00|7375.06|7375.06|7374.69|7374.69|7375.06|7375.06|7369.44|7369.44|0
1674557400000|2023-01-24 10:50:00|7375|7375|7379.81|7379.81|7382.04|7382.04|7375|7375|0
1674557700000|2023-01-24 10:55:00|7379.97|7379.97|7390.9|7390.9|7391.37|7391.37|7379.97|7379.97|0
1674558000000|2023-01-24 11:00:00|7390.71|7390.71|7384.92|7384.92|7390.71|7390.71|7383.04|7383.04|0
1674558300000|2023-01-24 11:05:00|7385.16|7385.16|7387.59|7387.59|7388.85|7388.85|7384.43|7384.43|0
1674558600000|2023-01-24 11:10:00|7388.01|7388.01|7386.53|7386.53|7388.92|7388.92|7384.42|7384.42|0
1674558900000|2023-01-24 11:15:00|7385.84|7385.84|7380.62|7380.62|7385.84|7385.84|7379.76|7379.76|0
1674559200000|2023-01-24 11:20:00|7380.26|7380.26|7387.87|7387.87|7387.87|7387.87|7380.18|7380.18|0
1674559500000|2023-01-24 11:25:00|7388.58|7388.58|7390.42|7390.42|7392.95|7392.95|7388.58|7388.58|0
1674559800000|2023-01-24 11:30:00|7390.27|7390.27|7398.33|7398.33|7398.7|7398.7|7390.27|7390.27|0
1674560100000|2023-01-24 11:35:00|7398.66|7398.66|7404.43|7404.43|7404.43|7404.43|7398.09|7398.09|0
1674560400000|2023-01-24 11:40:00|7404.35|7404.35|7404.21|7404.21|7407.73|7407.73|7403.67|7403.67|0
1674560700000|2023-01-24 11:45:00|7404.14|7404.14|7404.86|7404.86|7404.93|7404.93|7401.68|7401.68|0
1674561000000|2023-01-24 11:50:00|7405.17|7405.17|7415.02|7415.02|7415.33|7415.33|7405.17|7405.17|0
1674561300000|2023-01-24 11:55:00|7415.94|7415.94|7416.38|7416.38|7417.78|7417.78|7414.59|7414.59|0
1674561600000|2023-01-24 12:00:00|7416.89|7416.89|7415.17|7415.17|7417.98|7417.98|7411.7|7411.7|0
1674561900000|2023-01-24 12:05:00|7415.87|7415.87|7417.45|7417.45|7418.96|7418.96|7415.59|7415.59|0
1674562200000|2023-01-24 12:10:00|7417.06|7417.06|7412.96|7412.96|7417.06|7417.06|7411.06|7411.06|0
1674562500000|2023-01-24 12:15:00|7413.04|7413.04|7408.31|7408.31|7413.04|7413.04|7406.39|7406.39|0
1674562800000|2023-01-24 12:20:00|7407.46|7407.46|7408.01|7408.01|7411.23|7411.23|7407.46|7407.46|0
1674563100000|2023-01-24 12:25:00|7407.86|7407.86|7411.05|7411.05|7412.68|7412.68|7407.86|7407.86|0
1674563400000|2023-01-24 12:30:00|7410.82|7410.82|7408.65|7408.65|7413.02|7413.02|7408.65|7408.65|0
1674563700000|2023-01-24 12:35:00|7409.19|7409.19|7415.69|7415.69|7415.85|7415.85|7408.62|7408.62|0
1674564000000|2023-01-24 12:40:00|7416.41|7416.41|7418.71|7418.71|7418.76|7418.76|7415.47|7415.47|0
1674564300000|2023-01-24 12:45:00|7419.62|7419.62|7415.57|7415.57|7419.8|7419.8|7412.85|7412.85|0
1674564600000|2023-01-24 12:50:00|7415.21|7415.21|7416|7416|7416.78|7416.78|7413.19|7413.19|0
1674564900000|2023-01-24 12:55:00|7416.13|7416.13|7426.06|7426.06|7426.92|7426.92|7415.37|7415.37|0
1674565200000|2023-01-24 13:00:00|7424.24|7424.24|7425.81|7425.81|7425.81|7425.81|7421.23|7421.23|0
1674565500000|2023-01-24 13:05:00|7425.99|7425.99|7431.7|7431.7|7432.3|7432.3|7425.56|7425.56|0
1674565800000|2023-01-24 13:10:00|7431.78|7431.78|7427.23|7427.23|7431.78|7431.78|7427.14|7427.14|0
1674566100000|2023-01-24 13:15:00|7427.29|7427.29|7421.08|7421.08|7429.46|7429.46|7421.08|7421.08|0
1674566400000|2023-01-24 13:20:00|7420.93|7420.93|7424.63|7424.63|7424.63|7424.63|7420.8|7420.8|0
1674566700000|2023-01-24 13:25:00|7424.57|7424.57|7430.09|7430.09|7430.09|7430.09|7424.27|7424.27|0
1674567000000|2023-01-24 13:30:00|7430.16|7430.16|7428.44|7428.44|7430.64|7430.64|7424.85|7424.85|0
1674567300000|2023-01-24 13:35:00|7428.64|7428.64|7419.02|7419.02|7429.44|7429.44|7418.95|7418.95|0
1674567600000|2023-01-24 13:40:00|7418.81|7418.81|7416.76|7416.76|7418.81|7418.81|7412.32|7412.32|0
1674567900000|2023-01-24 13:45:00|7417.07|7417.07|7415.58|7415.58|7419.5|7419.5|7415.58|7415.58|0
1674568200000|2023-01-24 13:50:00|7415.28|7415.28|7413.26|7413.26|7416.13|7416.13|7409.58|7409.58|0
1674568500000|2023-01-24 13:55:00|7413.53|7413.53|7413.67|7413.67|7417.02|7417.02|7413.48|7413.48|0
1674568800000|2023-01-24 14:00:00|7413.31|7413.31|7413.38|7413.38|7413.45|7413.45|7410.51|7410.51|0
1674569100000|2023-01-24 14:05:00|7413.07|7413.07|7411.66|7411.66|7416.76|7416.76|7409.93|7409.93|0
1674569400000|2023-01-24 14:10:00|7411.87|7411.87|7417.74|7417.74|7417.84|7417.84|7411.87|7411.87|0
1674569700000|2023-01-24 14:15:00|7417.82|7417.82|7414.5|7414.5|7418.06|7418.06|7414.5|7414.5|0
1674570000000|2023-01-24 14:20:00|7414.26|7414.26|7413.93|7413.93|7414.34|7414.34|7412.01|7412.01|0
1674570300000|2023-01-24 14:25:00|7413.62|7413.62|7419.37|7419.37|7419.75|7419.75|7410.55|7410.55|0
1674570600000|2023-01-24 14:30:00|7419.31|7419.31|7428.19|7428.19|7431.51|7431.51|7413.33|7413.33|0
1674570900000|2023-01-24 14:35:00|7428.92|7428.92|7436.02|7436.02|7437.4|7437.4|7420.09|7420.09|0
1674571200000|2023-01-24 14:40:00|7435.11|7435.11|7438.55|7438.55|7442.37|7442.37|7432.04|7432.04|0
1674571500000|2023-01-24 14:45:00|7438.39|7438.39|7442.32|7442.32|7448.63|7448.63|7432.85|7432.85|0
1674571800000|2023-01-24 14:50:00|7442.38|7442.38|7452.1|7452.1|7452.22|7452.22|7442.38|7442.38|0
1674572100000|2023-01-24 14:55:00|7453.01|7453.01|7434.52|7434.52|7454.98|7454.98|7434.29|7434.29|0
1674572400000|2023-01-24 15:00:00|7434.44|7434.44|7433.14|7433.14|7438.1|7438.1|7432.29|7432.29|0
1674572700000|2023-01-24 15:05:00|7433.22|7433.22|7431.78|7431.78|7435.93|7435.93|7424.12|7424.12|0
1674573000000|2023-01-24 15:10:00|7432.15|7432.15|7436.58|7436.58|7436.58|7436.58|7428.57|7428.57|0
1674573300000|2023-01-24 15:15:00|7437.42|7437.42|7437.25|7437.25|7442.18|7442.18|7437.25|7437.25|0
1674573600000|2023-01-24 15:20:00|7437.14|7437.14|7435.29|7435.29|7438.36|7438.36|7434.05|7434.05|0
1674573900000|2023-01-24 15:25:00|7437.53|7437.53|7446.12|7446.12|7446.12|7446.12|7437.53|7437.53|0
1674574200000|2023-01-24 15:30:00|7446.37|7446.37|7443.86|7443.86|7447.7|7447.7|7440.4|7440.4|0
1674574500000|2023-01-24 15:35:00|7443.83|7443.83|7440.62|7440.62|7443.83|7443.83|7437.31|7437.31|0
1674574800000|2023-01-24 15:40:00|7440.54|7440.54|7455.78|7455.78|7456.97|7456.97|7440.04|7440.04|0
1674575100000|2023-01-24 15:45:00|7456.2|7456.2|7457.02|7457.02|7457.79|7457.79|7454.21|7454.21|0
1674575400000|2023-01-24 15:50:00|7456.98|7456.98|7459.6|7459.6|7460.64|7460.64|7455.05|7455.05|0
1674575700000|2023-01-24 15:55:00|7459.62|7459.62|7460.26|7460.26|7463.06|7463.06|7458.49|7458.49|0
1674576000000|2023-01-24 16:00:00|7460.35|7460.35|7462.07|7462.07|7466.83|7466.83|7457.02|7457.02|0
1674576300000|2023-01-24 16:05:00|7461.99|7461.99|7461.24|7461.24|7464.51|7464.51|7461.01|7461.01|0
1674576600000|2023-01-24 16:10:00|7461.4|7461.4|7456.75|7456.75|7462.78|7462.78|7456.75|7456.75|0
1674576900000|2023-01-24 16:15:00|7456.83|7456.83|7456.93|7456.93|7457.7|7457.7|7454.83|7454.83|0
1674577200000|2023-01-24 16:20:00|7456.7|7456.7|7463.46|7463.46|7463.46|7463.46|7454.52|7454.52|0
1674577500000|2023-01-24 16:25:00|7463.62|7463.62|7462.08|7462.08|7466.73|7466.73|7460.25|7460.25|0
1674634500000|2023-01-25 08:15:00|7503.64|7503.64|7512.41|7512.41|7516.35|7516.35|7499.04|7499.04|0
1674634800000|2023-01-25 08:20:00|7512.54|7512.54|7513.49|7513.49|7520.88|7520.88|7509.78|7509.78|0
1674635100000|2023-01-25 08:25:00|7513.25|7513.25|7514.09|7514.09|7518.09|7518.09|7501.49|7501.49|0
1674635400000|2023-01-25 08:30:00|7513.73|7513.73|7515.53|7515.53|7520.14|7520.14|7510.87|7510.87|0
1674635700000|2023-01-25 08:35:00|7514.47|7514.47|7507.21|7507.21|7518.47|7518.47|7505.63|7505.63|0
1674636000000|2023-01-25 08:40:00|7507.03|7507.03|7511|7511|7511|7511|7501.98|7501.98|0
1674636300000|2023-01-25 08:45:00|7510.47|7510.47|7527.76|7527.76|7527.76|7527.76|7510.47|7510.47|0
1674636600000|2023-01-25 08:50:00|7527.1|7527.1|7529|7529|7531.38|7531.38|7519.43|7519.43|0
1674636900000|2023-01-25 08:55:00|7529.53|7529.53|7529.11|7529.11|7530.4|7530.4|7525.92|7525.92|0
1674637200000|2023-01-25 09:00:00|7529.14|7529.14|7523.56|7523.56|7529.71|7529.71|7523.56|7523.56|0
1674637500000|2023-01-25 09:05:00|7523.41|7523.41|7525.59|7525.59|7527.31|7527.31|7522.74|7522.74|0
1674637800000|2023-01-25 09:10:00|7525.74|7525.74|7517.5|7517.5|7526.05|7526.05|7516.84|7516.84|0
1674638100000|2023-01-25 09:15:00|7517.9|7517.9|7510.08|7510.08|7520.25|7520.25|7510.08|7510.08|0
1674638400000|2023-01-25 09:20:00|7509.17|7509.17|7507.4|7507.4|7517.05|7517.05|7507.4|7507.4|0
1674638700000|2023-01-25 09:25:00|7507.27|7507.27|7515.2|7515.2|7515.2|7515.2|7504.18|7504.18|0
1674639000000|2023-01-25 09:30:00|7515.12|7515.12|7508.93|7508.93|7517|7517|7508.93|7508.93|0
1674639300000|2023-01-25 09:35:00|7509.54|7509.54|7510.08|7510.08|7510.66|7510.66|7507.43|7507.43|0
1674639600000|2023-01-25 09:40:00|7510.16|7510.16|7502.79|7502.79|7510.16|7510.16|7499.65|7499.65|0
1674639900000|2023-01-25 09:45:00|7502.71|7502.71|7505.88|7505.88|7506.54|7506.54|7502.04|7502.04|0
1674640200000|2023-01-25 09:50:00|7506.19|7506.19|7481.14|7481.14|7506.42|7506.42|7480.48|7480.48|0
1674640500000|2023-01-25 09:55:00|7480.73|7480.73|7476.51|7476.51|7480.73|7480.73|7475.56|7475.56|0
1674640800000|2023-01-25 10:00:00|7476.45|7476.45|7468.2|7468.2|7476.45|7476.45|7467.85|7467.85|0
1674641100000|2023-01-25 10:05:00|7468.28|7468.28|7461.05|7461.05|7469.47|7469.47|7458.69|7458.69|0
1674641400000|2023-01-25 10:10:00|7461.13|7461.13|7450.43|7450.43|7461.19|7461.19|7449.51|7449.51|0
1674641700000|2023-01-25 10:15:00|7450.29|7450.29|7443.94|7443.94|7450.7|7450.7|7443.94|7443.94|0
1674642000000|2023-01-25 10:20:00|7444|7444|7439.37|7439.37|7447.86|7447.86|7438.37|7438.37|0
1674642300000|2023-01-25 10:25:00|7438.46|7438.46|7444.34|7444.34|7444.34|7444.34|7436.85|7436.85|0
1674642600000|2023-01-25 10:30:00|7444.27|7444.27|7455.6|7455.6|7457.58|7457.58|7444.27|7444.27|0
1674642900000|2023-01-25 10:35:00|7454.69|7454.69|7457.1|7457.1|7459.01|7459.01|7452.86|7452.86|0
1674643200000|2023-01-25 10:40:00|7456.97|7456.97|7459.93|7459.93|7461.79|7461.79|7455.44|7455.44|0
1674643500000|2023-01-25 10:45:00|7460.76|7460.76|7463.18|7463.18|7463.62|7463.62|7460.26|7460.26|0
1674643800000|2023-01-25 10:50:00|7463.35|7463.35|7469.74|7469.74|7472.19|7472.19|7463.35|7463.35|0
1674644100000|2023-01-25 10:55:00|7469.69|7469.69|7475.32|7475.32|7477.33|7477.33|7469.63|7469.63|0
1674644400000|2023-01-25 11:00:00|7475.62|7475.62|7477.87|7477.87|7478.63|7478.63|7473.68|7473.68|0
1674644700000|2023-01-25 11:05:00|7477.47|7477.47|7480.88|7480.88|7483.04|7483.04|7477.08|7477.08|0
1674645000000|2023-01-25 11:10:00|7480.64|7480.64|7485.05|7485.05|7485.2|7485.2|7479.99|7479.99|0
1674645300000|2023-01-25 11:15:00|7484.65|7484.65|7486.19|7486.19|7486.19|7486.19|7482.6|7482.6|0
1674645600000|2023-01-25 11:20:00|7485.28|7485.28|7483.01|7483.01|7491.27|7491.27|7483.01|7483.01|0
1674645900000|2023-01-25 11:25:00|7483.15|7483.15|7489.26|7489.26|7490.67|7490.67|7482.88|7482.88|0
1674646200000|2023-01-25 11:30:00|7489.39|7489.39|7485.23|7485.23|7489.39|7489.39|7482.07|7482.07|0
1674646500000|2023-01-25 11:35:00|7483.41|7483.41|7476.35|7476.35|7486.16|7486.16|7476.35|7476.35|0
1674646800000|2023-01-25 11:40:00|7475.44|7475.44|7469.94|7469.94|7475.44|7475.44|7465.69|7465.69|0
1674647100000|2023-01-25 11:45:00|7470|7470|7474.16|7474.16|7474.77|7474.77|7469.71|7469.71|0
1674647400000|2023-01-25 11:50:00|7474.13|7474.13|7474.88|7474.88|7477.76|7477.76|7471.88|7471.88|0
1674647700000|2023-01-25 11:55:00|7474.95|7474.95|7477.66|7477.66|7478.66|7478.66|7474.95|7474.95|0
1674648000000|2023-01-25 12:00:00|7477.47|7477.47|7466.53|7466.53|7478.06|7478.06|7463.25|7463.25|0
1674648300000|2023-01-25 12:05:00|7466.61|7466.61|7470.46|7470.46|7471.52|7471.52|7466.41|7466.41|0
1674648600000|2023-01-25 12:10:00|7470.38|7470.38|7473.35|7473.35|7473.35|7473.35|7469.78|7469.78|0
1674648900000|2023-01-25 12:15:00|7473.66|7473.66|7474.32|7474.32|7478.46|7478.46|7471.28|7471.28|0
1674649200000|2023-01-25 12:20:00|7474.86|7474.86|7474.22|7474.22|7475.16|7475.16|7473.6|7473.6|0
1674649500000|2023-01-25 12:25:00|7474.59|7474.59|7477|7477|7479.65|7479.65|7474.59|7474.59|0
1674649800000|2023-01-25 12:30:00|7476.85|7476.85|7469.33|7469.33|7476.85|7476.85|7469.25|7469.25|0
1674650100000|2023-01-25 12:35:00|7469.46|7469.46|7467.49|7467.49|7470.65|7470.65|7467.15|7467.15|0
1674650400000|2023-01-25 12:40:00|7467.13|7467.13|7466.95|7466.95|7468|7468|7466.55|7466.55|0
1674650700000|2023-01-25 12:45:00|7467.1|7467.1|7462.36|7462.36|7467.1|7467.1|7461.86|7461.86|0
1674651000000|2023-01-25 12:50:00|7462.1|7462.1|7461.09|7461.09|7463.34|7463.34|7461.06|7461.06|0
1674651300000|2023-01-25 12:55:00|7460.7|7460.7|7456.27|7456.27|7460.7|7460.7|7455.76|7455.76|0
1674651600000|2023-01-25 13:00:00|7456.89|7456.89|7448.41|7448.41|7457.8|7457.8|7447.31|7447.31|0
1674651900000|2023-01-25 13:05:00|7448.33|7448.33|7453.91|7453.91|7453.91|7453.91|7447.63|7447.63|0
1674652200000|2023-01-25 13:10:00|7453.83|7453.83|7454.82|7454.82|7457.17|7457.17|7452.12|7452.12|0
1674652500000|2023-01-25 13:15:00|7455.08|7455.08|7455.42|7455.42|7455.45|7455.45|7448.37|7448.37|0
1674652800000|2023-01-25 13:20:00|7455.5|7455.5|7446.69|7446.69|7455.5|7455.5|7446.54|7446.54|0
1674653100000|2023-01-25 13:25:00|7447|7447|7441.39|7441.39|7447.03|7447.03|7440.46|7440.46|0
1674653400000|2023-01-25 13:30:00|7441.63|7441.63|7437.34|7437.34|7442.88|7442.88|7436.31|7436.31|0
1674653700000|2023-01-25 13:35:00|7437.03|7437.03|7430.75|7430.75|7437.03|7437.03|7426.7|7426.7|0
1674654000000|2023-01-25 13:40:00|7430.78|7430.78|7425.8|7425.8|7431.17|7431.17|7422.93|7422.93|0
1674654300000|2023-01-25 13:45:00|7425.6|7425.6|7405.8|7405.8|7425.72|7425.72|7405.8|7405.8|0
1674654600000|2023-01-25 13:50:00|7405.68|7405.68|7406.29|7406.29|7406.29|7406.29|7400.66|7400.66|0
1674654900000|2023-01-25 13:55:00|7407.93|7407.93|7419.55|7419.55|7419.68|7419.68|7407.93|7407.93|0
1674655200000|2023-01-25 14:00:00|7419.74|7419.74|7425.01|7425.01|7426.62|7426.62|7419.74|7419.74|0
1674655500000|2023-01-25 14:05:00|7425.92|7425.92|7427.3|7427.3|7429.13|7429.13|7423.5|7423.5|0
1674655800000|2023-01-25 14:10:00|7427.76|7427.76|7421.88|7421.88|7429.04|7429.04|7421.3|7421.3|0
1674656100000|2023-01-25 14:15:00|7421.27|7421.27|7422.86|7422.86|7427.08|7427.08|7421.27|7421.27|0
1674656400000|2023-01-25 14:20:00|7422.81|7422.81|7427.41|7427.41|7427.45|7427.45|7422.73|7422.73|0
1674656700000|2023-01-25 14:25:00|7427.99|7427.99|7431.57|7431.57|7431.57|7431.57|7426.13|7426.13|0
1674657000000|2023-01-25 14:30:00|7431.71|7431.71|7415.5|7415.5|7431.71|7431.71|7408.6|7408.6|0
1674657300000|2023-01-25 14:35:00|7415.44|7415.44|7429.5|7429.5|7429.64|7429.64|7415.38|7415.38|0
1674657600000|2023-01-25 14:40:00|7430.06|7430.06|7437.77|7437.77|7441.75|7441.75|7430.06|7430.06|0
1674657900000|2023-01-25 14:45:00|7437.47|7437.47|7424.9|7424.9|7438.06|7438.06|7424.82|7424.82|0
1674658200000|2023-01-25 14:50:00|7424.83|7424.83|7414.94|7414.94|7428|7428|7414.62|7414.62|0
1674658500000|2023-01-25 14:55:00|7415.18|7415.18|7412.68|7412.68|7419.04|7419.04|7412.12|7412.12|0
1674658800000|2023-01-25 15:00:00|7411.77|7411.77|7402.98|7402.98|7413.83|7413.83|7402.49|7402.49|0
1674659100000|2023-01-25 15:05:00|7402.58|7402.58|7406.96|7406.96|7412.56|7412.56|7400.58|7400.58|0
1674659400000|2023-01-25 15:10:00|7407.1|7407.1|7395.73|7395.73|7408.68|7408.68|7395.68|7395.68|0
1674659700000|2023-01-25 15:15:00|7395.49|7395.49|7401.97|7401.97|7405.44|7405.44|7393.19|7393.19|0
1674660000000|2023-01-25 15:20:00|7401.81|7401.81|7410.61|7410.61|7410.84|7410.84|7401.63|7401.63|0
1674660300000|2023-01-25 15:25:00|7410.07|7410.07|7411.62|7411.62|7411.62|7411.62|7407.39|7407.39|0
1674660600000|2023-01-25 15:30:00|7411.32|7411.32|7417.34|7417.34|7421.97|7421.97|7411.23|7411.23|0
1674660900000|2023-01-25 15:35:00|7417.49|7417.49|7410|7410|7421.18|7421.18|7409.34|7409.34|0
1674661200000|2023-01-25 15:40:00|7409.88|7409.88|7425.46|7425.46|7425.46|7425.46|7407.74|7407.74|0
1674661500000|2023-01-25 15:45:00|7425.58|7425.58|7428.95|7428.95|7435.19|7435.19|7425.58|7425.58|0
1674661800000|2023-01-25 15:50:00|7428.74|7428.74|7426.22|7426.22|7428.74|7428.74|7423.9|7423.9|0
1674662100000|2023-01-25 15:55:00|7426.3|7426.3|7433.83|7433.83|7434.02|7434.02|7425.1|7425.1|0
1674662400000|2023-01-25 16:00:00|7432.92|7432.92|7439.55|7439.55|7442.61|7442.61|7432.03|7432.03|0
1674662700000|2023-01-25 16:05:00|7439.63|7439.63|7440.82|7440.82|7440.97|7440.97|7437.93|7437.93|0
1674663000000|2023-01-25 16:10:00|7441.01|7441.01|7443.52|7443.52|7443.52|7443.52|7438.16|7438.16|0
1674663300000|2023-01-25 16:15:00|7443.47|7443.47|7453.28|7453.28|7453.55|7453.55|7441.88|7441.88|0
1674663600000|2023-01-25 16:20:00|7453.31|7453.31|7451.83|7451.83|7458.35|7458.35|7450.82|7450.82|0
1674663900000|2023-01-25 16:25:00|7452.07|7452.07|7446.83|7446.83|7452.07|7452.07|7442.77|7442.77|0
1674720900000|2023-01-26 08:15:00|7440.69|7440.69|7459.85|7459.85|7462.08|7462.08|7440.69|7440.69|0
1674721200000|2023-01-26 08:20:00|7459.45|7459.45|7441.41|7441.41|7460.99|7460.99|7438.02|7438.02|0
1674721500000|2023-01-26 08:25:00|7441.58|7441.58|7449.5|7449.5|7451.56|7451.56|7437.24|7437.24|0
1674721800000|2023-01-26 08:30:00|7450.27|7450.27|7455.56|7455.56|7455.56|7455.56|7442.61|7442.61|0
1674722100000|2023-01-26 08:35:00|7455.53|7455.53|7465.17|7465.17|7467.06|7467.06|7455.53|7455.53|0
1674722400000|2023-01-26 08:40:00|7464.86|7464.86|7452.44|7452.44|7469.06|7469.06|7452.44|7452.44|0
1674722700000|2023-01-26 08:45:00|7453.35|7453.35|7452.69|7452.69|7456.16|7456.16|7451.47|7451.47|0
1674723000000|2023-01-26 08:50:00|7452.42|7452.42|7439.69|7439.69|7452.42|7452.42|7439.01|7439.01|0
1674723300000|2023-01-26 08:55:00|7439.05|7439.05|7438.79|7438.79|7441.4|7441.4|7436.78|7436.78|0
1674723600000|2023-01-26 09:00:00|7438.56|7438.56|7445.25|7445.25|7445.78|7445.78|7435.49|7435.49|0
1674723900000|2023-01-26 09:05:00|7445.4|7445.4|7449.28|7449.28|7449.28|7449.28|7443.48|7443.48|0
1674724200000|2023-01-26 09:10:00|7449.59|7449.59|7448.16|7448.16|7451.66|7451.66|7446.32|7446.32|0
1674724500000|2023-01-26 09:15:00|7448.24|7448.24|7456.04|7456.04|7456.42|7456.42|7443.96|7443.96|0
1674724800000|2023-01-26 09:20:00|7455.67|7455.67|7455.47|7455.47|7459.55|7459.55|7451.98|7451.98|0
1674725100000|2023-01-26 09:25:00|7455.33|7455.33|7450.04|7450.04|7456.51|7456.51|7448.77|7448.77|0
1674725400000|2023-01-26 09:30:00|7449.98|7449.98|7451.63|7451.63|7452.44|7452.44|7446.23|7446.23|0
1674725700000|2023-01-26 09:35:00|7451.57|7451.57|7448.32|7448.32|7451.9|7451.9|7447.43|7447.43|0
1674726000000|2023-01-26 09:40:00|7448.38|7448.38|7456.2|7456.2|7457.31|7457.31|7448.38|7448.38|0
1674726300000|2023-01-26 09:45:00|7456.66|7456.66|7458.57|7458.57|7461.4|7461.4|7456.51|7456.51|0
1674726600000|2023-01-26 09:50:00|7458.81|7458.81|7456.1|7456.1|7460.22|7460.22|7455.49|7455.49|0
1674726900000|2023-01-26 09:55:00|7456.25|7456.25|7456.88|7456.88|7459.43|7459.43|7455.32|7455.32|0
1674727200000|2023-01-26 10:00:00|7456.82|7456.82|7455.66|7455.66|7458.42|7458.42|7454.7|7454.7|0
1674727500000|2023-01-26 10:05:00|7455.79|7455.79|7458.72|7458.72|7460.8|7460.8|7455.66|7455.66|0
1674727800000|2023-01-26 10:10:00|7458.64|7458.64|7456.2|7456.2|7460.45|7460.45|7456.2|7456.2|0
1674728100000|2023-01-26 10:15:00|7456.14|7456.14|7457.94|7457.94|7458.68|7458.68|7455.88|7455.88|0
1674728400000|2023-01-26 10:20:00|7457.7|7457.7|7456.52|7456.52|7458.6|7458.6|7455.86|7455.86|0
1674728700000|2023-01-26 10:25:00|7456.36|7456.36|7453.26|7453.26|7457.84|7457.84|7453|7453|0
1674729000000|2023-01-26 10:30:00|7453.13|7453.13|7463.28|7463.28|7464.32|7464.32|7453.13|7453.13|0
1674729300000|2023-01-26 10:35:00|7463.56|7463.56|7459.69|7459.69|7466.15|7466.15|7456.84|7456.84|0
1674729600000|2023-01-26 10:40:00|7459.72|7459.72|7453.27|7453.27|7459.79|7459.79|7451.93|7451.93|0
1674729900000|2023-01-26 10:45:00|7453.24|7453.24|7450.99|7450.99|7453.35|7453.35|7448.25|7448.25|0
1674730200000|2023-01-26 10:50:00|7452.81|7452.81|7449.37|7449.37|7454.42|7454.42|7448.41|7448.41|0
1674730500000|2023-01-26 10:55:00|7449.31|7449.31|7447.44|7447.44|7449.32|7449.32|7447.1|7447.1|0
1674730800000|2023-01-26 11:00:00|7447.47|7447.47|7450.28|7450.28|7450.28|7450.28|7446.67|7446.67|0
1674731100000|2023-01-26 11:05:00|7450.55|7450.55|7441.21|7441.21|7451.73|7451.73|7441.21|7441.21|0
1674731400000|2023-01-26 11:10:00|7440.94|7440.94|7438.04|7438.04|7441.08|7441.08|7437.62|7437.62|0
1674731700000|2023-01-26 11:15:00|7437.98|7437.98|7436.68|7436.68|7438.85|7438.85|7435.9|7435.9|0
1674732000000|2023-01-26 11:20:00|7436.98|7436.98|7440.64|7440.64|7440.72|7440.72|7436.98|7436.98|0
1674732300000|2023-01-26 11:25:00|7440.72|7440.72|7445.6|7445.6|7445.6|7445.6|7439.46|7439.46|0
1674732600000|2023-01-26 11:30:00|7445.98|7445.98|7456.09|7456.09|7459.56|7459.56|7445|7445|0
1674732900000|2023-01-26 11:35:00|7456.39|7456.39|7449.7|7449.7|7457.54|7457.54|7449.23|7449.23|0
1674733200000|2023-01-26 11:40:00|7449.59|7449.59|7459.3|7459.3|7459.3|7459.3|7449.06|7449.06|0
1674733500000|2023-01-26 11:45:00|7459.41|7459.41|7460.67|7460.67|7462|7462|7459.41|7459.41|0
1674733800000|2023-01-26 11:50:00|7460.29|7460.29|7448.35|7448.35|7460.42|7460.42|7447.54|7447.54|0
1674734100000|2023-01-26 11:55:00|7448.56|7448.56|7456.25|7456.25|7456.25|7456.25|7447.87|7447.87|0
1674734400000|2023-01-26 12:00:00|7456.4|7456.4|7465.11|7465.11|7466.2|7466.2|7456.4|7456.4|0
1674734700000|2023-01-26 12:05:00|7464.75|7464.75|7472.02|7472.02|7472.83|7472.83|7464.75|7464.75|0
1674735000000|2023-01-26 12:10:00|7472.11|7472.11|7468.82|7468.82|7474.18|7474.18|7467.99|7467.99|0
1674735300000|2023-01-26 12:15:00|7469.12|7469.12|7468.05|7468.05|7470.35|7470.35|7467.48|7467.48|0
1674735600000|2023-01-26 12:20:00|7468.13|7468.13|7466.34|7466.34|7469.13|7469.13|7466.32|7466.32|0
1674735900000|2023-01-26 12:25:00|7466.03|7466.03|7464.95|7464.95|7467.23|7467.23|7463.38|7463.38|0
1674736200000|2023-01-26 12:30:00|7464.7|7464.7|7465.25|7465.25|7465.68|7465.68|7463.84|7463.84|0
1674736500000|2023-01-26 12:35:00|7465.33|7465.33|7458.06|7458.06|7465.35|7465.35|7456.17|7456.17|0
1674736800000|2023-01-26 12:40:00|7458.21|7458.21|7461.73|7461.73|7461.73|7461.73|7458.21|7458.21|0
1674737100000|2023-01-26 12:45:00|7461.5|7461.5|7466.19|7466.19|7466.75|7466.75|7459.17|7459.17|0
1674737400000|2023-01-26 12:50:00|7465.96|7465.96|7475.16|7475.16|7476.36|7476.36|7465.88|7465.88|0
1674737700000|2023-01-26 12:55:00|7475.47|7475.47|7479.67|7479.67|7481.49|7481.49|7475.47|7475.47|0
1674738000000|2023-01-26 13:00:00|7479.65|7479.65|7480.46|7480.46|7480.46|7480.46|7475.53|7475.53|0
1674738300000|2023-01-26 13:05:00|7479.55|7479.55|7479.14|7479.14|7481.96|7481.96|7477.35|7477.35|0
1674738600000|2023-01-26 13:10:00|7479.29|7479.29|7483.29|7483.29|7483.36|7483.36|7477.76|7477.76|0
1674738900000|2023-01-26 13:15:00|7483.99|7483.99|7484.24|7484.24|7487.93|7487.93|7483.89|7483.89|0
1674739200000|2023-01-26 13:20:00|7483.33|7483.33|7489.86|7489.86|7491.14|7491.14|7482.25|7482.25|0
1674739500000|2023-01-26 13:25:00|7489.73|7489.73|7484.36|7484.36|7490.16|7490.16|7484.36|7484.36|0
1674739800000|2023-01-26 13:30:00|7484.42|7484.42|7498.2|7498.2|7517.8|7517.8|7473.63|7473.63|0
1674740100000|2023-01-26 13:35:00|7493.05|7493.05|7513.22|7513.22|7514.98|7514.98|7489.4|7489.4|0
1674740400000|2023-01-26 13:40:00|7513.07|7513.07|7504.02|7504.02|7513.07|7513.07|7498.96|7498.96|0
1674740700000|2023-01-26 13:45:00|7504.39|7504.39|7511.48|7511.48|7513.43|7513.43|7504.3|7504.3|0
1674741000000|2023-01-26 13:50:00|7511.56|7511.56|7489.83|7489.83|7511.64|7511.64|7488.92|7488.92|0
1674741300000|2023-01-26 13:55:00|7492.56|7492.56|7479.99|7479.99|7494.14|7494.14|7474.59|7474.59|0
1674741600000|2023-01-26 14:00:00|7479.75|7479.75|7499.61|7499.61|7501.89|7501.89|7476.72|7476.72|0
1674741900000|2023-01-26 14:05:00|7498.09|7498.09|7491.88|7491.88|7499.31|7499.31|7491.64|7491.64|0
1674742200000|2023-01-26 14:10:00|7491.94|7491.94|7482.56|7482.56|7492.11|7492.11|7479.73|7479.73|0
1674742500000|2023-01-26 14:15:00|7482.61|7482.61|7480.08|7480.08|7484.41|7484.41|7478.32|7478.32|0
1674742800000|2023-01-26 14:20:00|7480.16|7480.16|7470.99|7470.99|7481|7481|7470.38|7470.38|0
1674743100000|2023-01-26 14:25:00|7470.94|7470.94|7466.95|7466.95|7470.94|7470.94|7459.09|7459.09|0
1674743400000|2023-01-26 14:30:00|7466.92|7466.92|7465.62|7465.62|7476.19|7476.19|7465.16|7465.16|0
1674743700000|2023-01-26 14:35:00|7465.76|7465.76|7457.57|7457.57|7475.35|7475.35|7456.7|7456.7|0
1674744000000|2023-01-26 14:40:00|7457.63|7457.63|7451.02|7451.02|7458.15|7458.15|7448.5|7448.5|0
1674744300000|2023-01-26 14:45:00|7451.29|7451.29|7437.67|7437.67|7451.75|7451.75|7437.67|7437.67|0
1674744600000|2023-01-26 14:50:00|7437.36|7437.36|7426.97|7426.97|7437.36|7437.36|7425.75|7425.75|0
1674744900000|2023-01-26 14:55:00|7426.89|7426.89|7435.11|7435.11|7435.36|7435.36|7424.23|7424.23|0
1674745200000|2023-01-26 15:00:00|7435.26|7435.26|7426.55|7426.55|7437.44|7437.44|7424.19|7424.19|0
1674745500000|2023-01-26 15:05:00|7426.64|7426.64|7425.87|7425.87|7432.96|7432.96|7425.79|7425.79|0
1674745800000|2023-01-26 15:10:00|7426.29|7426.29|7438.11|7438.11|7442.22|7442.22|7426.29|7426.29|0
1674746100000|2023-01-26 15:15:00|7437.51|7437.51|7442.36|7442.36|7442.36|7442.36|7436.74|7436.74|0
1674746400000|2023-01-26 15:20:00|7442.55|7442.55|7429.31|7429.31|7443.09|7443.09|7428.61|7428.61|0
1674746700000|2023-01-26 15:25:00|7429.38|7429.38|7442.9|7442.9|7443.06|7443.06|7427.21|7427.21|0
1674747000000|2023-01-26 15:30:00|7442.82|7442.82|7454.16|7454.16|7454.16|7454.16|7440.1|7440.1|0
1674747300000|2023-01-26 15:35:00|7453.55|7453.55|7434.72|7434.72|7453.55|7453.55|7434.29|7434.29|0
1674747600000|2023-01-26 15:40:00|7434.57|7434.57|7435.68|7435.68|7438.95|7438.95|7425.43|7425.43|0
1674747900000|2023-01-26 15:45:00|7434.93|7434.93|7423.66|7423.66|7434.93|7434.93|7422.3|7422.3|0
1674748200000|2023-01-26 15:50:00|7423.46|7423.46|7415.87|7415.87|7423.9|7423.9|7414.38|7414.38|0
1674748500000|2023-01-26 15:55:00|7415.18|7415.18|7408.77|7408.77|7416.64|7416.64|7405.06|7405.06|0
1674748800000|2023-01-26 16:00:00|7408.74|7408.74|7409.61|7409.61|7411.56|7411.56|7401.1|7401.1|0
1674749100000|2023-01-26 16:05:00|7410.24|7410.24|7405.89|7405.89|7410.24|7410.24|7402.62|7402.62|0
1674749400000|2023-01-26 16:10:00|7406.01|7406.01|7422.65|7422.65|7422.65|7422.65|7406.01|7406.01|0
1674749700000|2023-01-26 16:15:00|7422.79|7422.79|7426.72|7426.72|7430.57|7430.57|7422.08|7422.08|0
1674750000000|2023-01-26 16:20:00|7426.58|7426.58|7428.54|7428.54|7430.76|7430.76|7422.03|7422.03|0
1674750300000|2023-01-26 16:25:00|7428.62|7428.62|7442.09|7442.09|7442.63|7442.63|7427.56|7427.56|0
1674807300000|2023-01-27 08:15:00|7389.58|7389.58|7379.95|7379.95|7394.81|7394.81|7379.95|7379.95|0
1674807600000|2023-01-27 08:20:00|7378.82|7378.82|7385.74|7385.74|7389.31|7389.31|7377.52|7377.52|0
1674807900000|2023-01-27 08:25:00|7385.21|7385.21|7369.77|7369.77|7385.21|7385.21|7369.27|7369.27|0
1674808200000|2023-01-27 08:30:00|7369.93|7369.93|7372.86|7372.86|7381.42|7381.42|7366.27|7366.27|0
1674808500000|2023-01-27 08:35:00|7370.13|7370.13|7378.64|7378.64|7379.38|7379.38|7370.13|7370.13|0
1674808800000|2023-01-27 08:40:00|7379.27|7379.27|7394.41|7394.41|7394.41|7394.41|7378.88|7378.88|0
1674809100000|2023-01-27 08:45:00|7395.54|7395.54|7401.44|7401.44|7403.25|7403.25|7395.54|7395.54|0
1674809400000|2023-01-27 08:50:00|7402.21|7402.21|7405.87|7405.87|7408.85|7408.85|7402|7402|0
1674809700000|2023-01-27 08:55:00|7406.79|7406.79|7401.77|7401.77|7406.99|7406.99|7400.21|7400.21|0
1674810000000|2023-01-27 09:00:00|7401.74|7401.74|7396.94|7396.94|7401.74|7401.74|7393.34|7393.34|0
1674810300000|2023-01-27 09:05:00|7396.34|7396.34|7396.43|7396.43|7398.23|7398.23|7393.52|7393.52|0
1674810600000|2023-01-27 09:10:00|7396.75|7396.75|7391.94|7391.94|7400.64|7400.64|7391.49|7391.49|0
1674810900000|2023-01-27 09:15:00|7391.87|7391.87|7393.15|7393.15|7393.15|7393.15|7388.75|7388.75|0
1674811200000|2023-01-27 09:20:00|7393.31|7393.31|7400.32|7400.32|7400.38|7400.38|7393.31|7393.31|0
1674811500000|2023-01-27 09:25:00|7400.45|7400.45|7394.83|7394.83|7400.45|7400.45|7393.83|7393.83|0
1674811800000|2023-01-27 09:30:00|7396.16|7396.16|7398.81|7398.81|7401.66|7401.66|7394.91|7394.91|0
1674812100000|2023-01-27 09:35:00|7399.13|7399.13|7398.15|7398.15|7400.59|7400.59|7398.15|7398.15|0
1674812400000|2023-01-27 09:40:00|7397.54|7397.54|7398.38|7398.38|7399.74|7399.74|7397.21|7397.21|0
1674812700000|2023-01-27 09:45:00|7398.22|7398.22|7394.95|7394.95|7399.42|7399.42|7392.94|7392.94|0
1674813000000|2023-01-27 09:50:00|7395|7395|7391.55|7391.55|7395.38|7395.38|7389.82|7389.82|0
1674813300000|2023-01-27 09:55:00|7391.24|7391.24|7385.71|7385.71|7391.24|7391.24|7385.71|7385.71|0
1674813600000|2023-01-27 10:00:00|7385.78|7385.78|7381.1|7381.1|7385.78|7385.78|7379.02|7379.02|0
1674813900000|2023-01-27 10:05:00|7381.18|7381.18|7377.55|7377.55|7381.18|7381.18|7377.4|7377.4|0
1674814200000|2023-01-27 10:10:00|7377.23|7377.23|7373.73|7373.73|7377.23|7377.23|7372.71|7372.71|0
1674814500000|2023-01-27 10:15:00|7373.8|7373.8|7366.33|7366.33|7373.8|7373.8|7365|7365|0
1674814800000|2023-01-27 10:20:00|7366.28|7366.28|7368.92|7368.92|7371.26|7371.26|7366.28|7366.28|0
1674815100000|2023-01-27 10:25:00|7368.62|7368.62|7349.24|7349.24|7368.62|7368.62|7348.75|7348.75|0
1674815400000|2023-01-27 10:30:00|7349.4|7349.4|7348.43|7348.43|7351.66|7351.66|7347.96|7347.96|0
1674815700000|2023-01-27 10:35:00|7348.83|7348.83|7351.68|7351.68|7351.68|7351.68|7347.32|7347.32|0
1674816000000|2023-01-27 10:40:00|7348.95|7348.95|7354.47|7354.47|7354.47|7354.47|7347.99|7347.99|0
1674816300000|2023-01-27 10:45:00|7354.77|7354.77|7353.31|7353.31|7354.77|7354.77|7350.93|7350.93|0
1674816600000|2023-01-27 10:50:00|7355.5|7355.5|7372.27|7372.27|7374.27|7374.27|7355.5|7355.5|0
1674816900000|2023-01-27 10:55:00|7371.35|7371.35|7368|7368|7372.06|7372.06|7367.16|7367.16|0
1674817200000|2023-01-27 11:00:00|7367.84|7367.84|7380.04|7380.04|7380.11|7380.11|7366.38|7366.38|0
1674817500000|2023-01-27 11:05:00|7380.28|7380.28|7383.1|7383.1|7384.14|7384.14|7380.28|7380.28|0
1674817800000|2023-01-27 11:10:00|7383.05|7383.05|7380.2|7380.2|7383.05|7383.05|7379.38|7379.38|0
1674818100000|2023-01-27 11:15:00|7380.12|7380.12|7372.51|7372.51|7380.39|7380.39|7372.51|7372.51|0
1674818400000|2023-01-27 11:20:00|7371.6|7371.6|7371.86|7371.86|7371.86|7371.86|7369.67|7369.67|0
1674818700000|2023-01-27 11:25:00|7371.98|7371.98|7357.88|7357.88|7371.98|7371.98|7356.78|7356.78|0
1674819000000|2023-01-27 11:30:00|7358.18|7358.18|7360.22|7360.22|7361.35|7361.35|7356.36|7356.36|0
1674819300000|2023-01-27 11:35:00|7360.35|7360.35|7355.47|7355.47|7360.98|7360.98|7352.95|7352.95|0
1674819600000|2023-01-27 11:40:00|7355.34|7355.34|7355.22|7355.22|7358.54|7358.54|7354.36|7354.36|0
1674819900000|2023-01-27 11:45:00|7354.9|7354.9|7350.73|7350.73|7355.13|7355.13|7348.89|7348.89|0
1674820200000|2023-01-27 11:50:00|7350.41|7350.41|7350.48|7350.48|7351.15|7351.15|7348.97|7348.97|0
1674820500000|2023-01-27 11:55:00|7350.64|7350.64|7348.26|7348.26|7350.64|7350.64|7348.17|7348.17|0
1674820800000|2023-01-27 12:00:00|7348.05|7348.05|7354.95|7354.95|7357.51|7357.51|7347.68|7347.68|0
1674821100000|2023-01-27 12:05:00|7355.21|7355.21|7349.67|7349.67|7355.21|7355.21|7349.62|7349.62|0
1674821400000|2023-01-27 12:10:00|7349.74|7349.74|7349.82|7349.82|7350.28|7350.28|7346.84|7346.84|0
1674821700000|2023-01-27 12:15:00|7350.35|7350.35|7346.64|7346.64|7353.34|7353.34|7346.56|7346.56|0
1674822000000|2023-01-27 12:20:00|7346.76|7346.76|7351.15|7351.15|7352.11|7352.11|7346.51|7346.51|0
1674822300000|2023-01-27 12:25:00|7351.28|7351.28|7346.9|7346.9|7351.28|7351.28|7346.9|7346.9|0
1674822600000|2023-01-27 12:30:00|7346.98|7346.98|7348.21|7348.21|7349.74|7349.74|7346.9|7346.9|0
1674822900000|2023-01-27 12:35:00|7348.77|7348.77|7355.03|7355.03|7356.86|7356.86|7348.77|7348.77|0
1674823200000|2023-01-27 12:40:00|7355.42|7355.42|7351.58|7351.58|7358.69|7358.69|7351.42|7351.42|0
1674823500000|2023-01-27 12:45:00|7351.73|7351.73|7352.84|7352.84|7357.49|7357.49|7350.82|7350.82|0
1674823800000|2023-01-27 12:50:00|7351.01|7351.01|7345.19|7345.19|7351.01|7351.01|7344.47|7344.47|0
1674824100000|2023-01-27 12:55:00|7345.35|7345.35|7346.55|7346.55|7346.56|7346.56|7344.21|7344.21|0
1674824400000|2023-01-27 13:00:00|7346.25|7346.25|7347.98|7347.98|7347.98|7347.98|7343.68|7343.68|0
1674824700000|2023-01-27 13:05:00|7348.89|7348.89|7350.36|7350.36|7350.98|7350.98|7347.69|7347.69|0
1674825000000|2023-01-27 13:10:00|7350.28|7350.28|7352.06|7352.06|7352.79|7352.79|7350.28|7350.28|0
1674825300000|2023-01-27 13:15:00|7352.14|7352.14|7355.32|7355.32|7356.23|7356.23|7350.68|7350.68|0
1674825600000|2023-01-27 13:20:00|7355.11|7355.11|7359.02|7359.02|7359.17|7359.17|7352.5|7352.5|0
1674825900000|2023-01-27 13:25:00|7359.27|7359.27|7359.69|7359.69|7362.06|7362.06|7355.66|7355.66|0
1674826200000|2023-01-27 13:30:00|7358.49|7358.49|7368.95|7368.95|7368.95|7368.95|7352.35|7352.35|0
1674826500000|2023-01-27 13:35:00|7369.86|7369.86|7369.07|7369.07|7373.71|7373.71|7368.84|7368.84|0
1674826800000|2023-01-27 13:40:00|7368.77|7368.77|7363.71|7363.71|7370.09|7370.09|7362.43|7362.43|0
1674827100000|2023-01-27 13:45:00|7363.68|7363.68|7359.14|7359.14|7365.97|7365.97|7359.14|7359.14|0
1674827400000|2023-01-27 13:50:00|7359.07|7359.07|7357.54|7357.54|7359.87|7359.87|7352.24|7352.24|0
1674827700000|2023-01-27 13:55:00|7359.27|7359.27|7349.6|7349.6|7359.27|7359.27|7347.66|7347.66|0
1674828000000|2023-01-27 14:00:00|7349.48|7349.48|7345.31|7345.31|7349.63|7349.63|7339.9|7339.9|0
1674828300000|2023-01-27 14:05:00|7345.61|7345.61|7352.28|7352.28|7352.67|7352.67|7342.05|7342.05|0
1674828600000|2023-01-27 14:10:00|7352.36|7352.36|7346.31|7346.31|7352.36|7352.36|7346.21|7346.21|0
1674828900000|2023-01-27 14:15:00|7346.69|7346.69|7349.24|7349.24|7349.66|7349.66|7345.02|7345.02|0
1674829200000|2023-01-27 14:20:00|7349.47|7349.47|7348.88|7348.88|7355.08|7355.08|7348.41|7348.41|0
1674829500000|2023-01-27 14:25:00|7349.79|7349.79|7350.07|7350.07|7352.55|7352.55|7349.49|7349.49|0
1674829800000|2023-01-27 14:30:00|7350.19|7350.19|7359.07|7359.07|7365.95|7365.95|7350.19|7350.19|0
1674830100000|2023-01-27 14:35:00|7359.31|7359.31|7366.41|7366.41|7369.14|7369.14|7358.75|7358.75|0
1674830400000|2023-01-27 14:40:00|7366.05|7366.05|7373.78|7373.78|7374.85|7374.85|7365.74|7365.74|0
1674830700000|2023-01-27 14:45:00|7373.6|7373.6|7367.08|7367.08|7377.92|7377.92|7367.08|7367.08|0
1674831000000|2023-01-27 14:50:00|7366.76|7366.76|7375.9|7375.9|7375.98|7375.98|7366.76|7366.76|0
1674831300000|2023-01-27 14:55:00|7375.75|7375.75|7366.47|7366.47|7375.83|7375.83|7366.47|7366.47|0
1674831600000|2023-01-27 15:00:00|7367.61|7367.61|7372.08|7372.08|7372.32|7372.32|7365.7|7365.7|0
1674831900000|2023-01-27 15:05:00|7371.95|7371.95|7379.51|7379.51|7379.85|7379.85|7369.53|7369.53|0
1674832200000|2023-01-27 15:10:00|7379.75|7379.75|7373.35|7373.35|7382.62|7382.62|7373.35|7373.35|0
1674832500000|2023-01-27 15:15:00|7372.98|7372.98|7378.55|7378.55|7378.55|7378.55|7369.95|7369.95|0
1674832800000|2023-01-27 15:20:00|7378.85|7378.85|7367.64|7367.64|7378.85|7378.85|7364.92|7364.92|0
1674833100000|2023-01-27 15:25:00|7367.72|7367.72|7377.19|7377.19|7379.15|7379.15|7367.72|7367.72|0
1674833400000|2023-01-27 15:30:00|7377.22|7377.22|7381.17|7381.17|7385.7|7385.7|7377.22|7377.22|0
1674833700000|2023-01-27 15:35:00|7380.87|7380.87|7385.46|7385.46|7385.9|7385.9|7380.78|7380.78|0
1674834000000|2023-01-27 15:40:00|7385.38|7385.38|7382.59|7382.59|7385.38|7385.38|7381.35|7381.35|0
1674834300000|2023-01-27 15:45:00|7382.85|7382.85|7370.91|7370.91|7382.93|7382.93|7370.64|7370.64|0
1674834600000|2023-01-27 15:50:00|7371.27|7371.27|7370.65|7370.65|7371.49|7371.49|7368.22|7368.22|0
1674834900000|2023-01-27 15:55:00|7370.56|7370.56|7368.72|7368.72|7372.65|7372.65|7367.95|7367.95|0
1674835200000|2023-01-27 16:00:00|7368.42|7368.42|7368.82|7368.82|7368.82|7368.82|7364.19|7364.19|0
1674835500000|2023-01-27 16:05:00|7368.98|7368.98|7363.9|7363.9|7371.52|7371.52|7362.72|7362.72|0
1674835800000|2023-01-27 16:10:00|7364.81|7364.81|7362.19|7362.19|7366.3|7366.3|7362.19|7362.19|0
1674836100000|2023-01-27 16:15:00|7362.16|7362.16|7367.79|7367.79|7368.72|7368.72|7361.8|7361.8|0
1674836400000|2023-01-27 16:20:00|7367.85|7367.85|7367.47|7367.47|7368.73|7368.73|7363.8|7363.8|0
1674836700000|2023-01-27 16:25:00|7368.38|7368.38|7365.11|7365.11|7368.94|7368.94|7364.13|7364.13|0
1675066500000|2023-01-30 08:15:00|7301.46|7301.46|7290.45|7290.45|7303.32|7303.32|7290.45|7290.45|0
1675066800000|2023-01-30 08:20:00|7291.02|7291.02|7282.05|7282.05|7293.4|7293.4|7281|7281|0
1675067100000|2023-01-30 08:25:00|7282.59|7282.59|7272.08|7272.08|7282.59|7282.59|7269.52|7269.52|0
1675067400000|2023-01-30 08:30:00|7272.01|7272.01|7291.13|7291.13|7291.36|7291.36|7271.13|7271.13|0
1675067700000|2023-01-30 08:35:00|7295.68|7295.68|7307.37|7307.37|7308|7308|7295.66|7295.66|0
1675068000000|2023-01-30 08:40:00|7307.29|7307.29|7309.9|7309.9|7310.51|7310.51|7306.9|7306.9|0
1675068300000|2023-01-30 08:45:00|7309.83|7309.83|7298.46|7298.46|7310.05|7310.05|7298.33|7298.33|0
1675068600000|2023-01-30 08:50:00|7298.3|7298.3|7292.08|7292.08|7300.83|7300.83|7289.35|7289.35|0
1675068900000|2023-01-30 08:55:00|7291.9|7291.9|7288.78|7288.78|7291.9|7291.9|7286.5|7286.5|0
1675069200000|2023-01-30 09:00:00|7288.69|7288.69|7302.48|7302.48|7302.48|7302.48|7288.69|7288.69|0
1675069500000|2023-01-30 09:05:00|7302.42|7302.42|7305.2|7305.2|7311.41|7311.41|7302.42|7302.42|0
1675069800000|2023-01-30 09:10:00|7305.35|7305.35|7305.67|7305.67|7306.54|7306.54|7302.45|7302.45|0
1675070100000|2023-01-30 09:15:00|7306.06|7306.06|7312.63|7312.63|7314.89|7314.89|7305.32|7305.32|0
1675070400000|2023-01-30 09:20:00|7312.51|7312.51|7315.2|7315.2|7316.46|7316.46|7312.29|7312.29|0
1675070700000|2023-01-30 09:25:00|7315.26|7315.26|7303.12|7303.12|7315.34|7315.34|7303.1|7303.1|0
1675071000000|2023-01-30 09:30:00|7303|7303|7293.34|7293.34|7303.54|7303.54|7291.98|7291.98|0
1675071300000|2023-01-30 09:35:00|7292.73|7292.73|7287.69|7287.69|7292.73|7292.73|7284.96|7284.96|0
1675071600000|2023-01-30 09:40:00|7287.16|7287.16|7293.47|7293.47|7293.72|7293.72|7282.44|7282.44|0
1675071900000|2023-01-30 09:45:00|7293.09|7293.09|7297.06|7297.06|7297.71|7297.71|7292.85|7292.85|0
1675072200000|2023-01-30 09:50:00|7297.04|7297.04|7287.07|7287.07|7297.15|7297.15|7284.13|7284.13|0
1675072500000|2023-01-30 09:55:00|7286.76|7286.76|7290.66|7290.66|7292.61|7292.61|7286.31|7286.31|0
1675072800000|2023-01-30 10:00:00|7289.93|7289.93|7284.48|7284.48|7289.93|7289.93|7284.26|7284.26|0
1675073100000|2023-01-30 10:05:00|7283.75|7283.75|7277.22|7277.22|7283.75|7283.75|7274.76|7274.76|0
1675073400000|2023-01-30 10:10:00|7277.01|7277.01|7287.38|7287.38|7289.38|7289.38|7277.01|7277.01|0
1675073700000|2023-01-30 10:15:00|7287.04|7287.04|7289.25|7289.25|7289.25|7289.25|7282.71|7282.71|0
1675074000000|2023-01-30 10:20:00|7289.33|7289.33|7284.71|7284.71|7290.63|7290.63|7284.59|7284.59|0
1675074300000|2023-01-30 10:25:00|7284.33|7284.33|7279.79|7279.79|7284.48|7284.48|7278.28|7278.28|0
1675074600000|2023-01-30 10:30:00|7279.76|7279.76|7276.11|7276.11|7279.86|7279.86|7273.8|7273.8|0
1675074900000|2023-01-30 10:35:00|7275.95|7275.95|7272.19|7272.19|7276.76|7276.76|7271.37|7271.37|0
1675075200000|2023-01-30 10:40:00|7274.01|7274.01|7280.47|7280.47|7280.59|7280.59|7274.01|7274.01|0
1675075500000|2023-01-30 10:45:00|7280.4|7280.4|7284.29|7284.29|7284.29|7284.29|7277.96|7277.96|0
1675075800000|2023-01-30 10:50:00|7284.33|7284.33|7277.95|7277.95|7284.82|7284.82|7277.95|7277.95|0
1675076100000|2023-01-30 10:55:00|7278.15|7278.15|7283.77|7283.77|7283.84|7283.84|7276.3|7276.3|0
1675076400000|2023-01-30 11:00:00|7283.81|7283.81|7274.81|7274.81|7284.16|7284.16|7273.4|7273.4|0
1675076700000|2023-01-30 11:05:00|7274.73|7274.73|7270.91|7270.91|7274.79|7274.79|7269.55|7269.55|0
1675077000000|2023-01-30 11:10:00|7270.88|7270.88|7267.48|7267.48|7271.5|7271.5|7267.25|7267.25|0
1675077300000|2023-01-30 11:15:00|7267.4|7267.4|7267.08|7267.08|7268.69|7268.69|7267.08|7267.08|0
1675077600000|2023-01-30 11:20:00|7267.06|7267.06|7262.16|7262.16|7267.1|7267.1|7262.16|7262.16|0
1675077900000|2023-01-30 11:25:00|7262.19|7262.19|7264.35|7264.35|7264.58|7264.58|7261.86|7261.86|0
1675078200000|2023-01-30 11:30:00|7264.03|7264.03|7251.25|7251.25|7264.6|7264.6|7250.21|7250.21|0
1675078500000|2023-01-30 11:35:00|7251.09|7251.09|7250.77|7250.77|7253.46|7253.46|7250.57|7250.57|0
1675078800000|2023-01-30 11:40:00|7250.97|7250.97|7249.9|7249.9|7251.63|7251.63|7247.11|7247.11|0
1675079100000|2023-01-30 11:45:00|7249.95|7249.95|7259.44|7259.44|7259.44|7259.44|7248.91|7248.91|0
1675079400000|2023-01-30 11:50:00|7259.41|7259.41|7259.63|7259.63|7260.12|7260.12|7257.18|7257.18|0
1675079700000|2023-01-30 11:55:00|7259.69|7259.69|7262.24|7262.24|7262.24|7262.24|7259.08|7259.08|0
1675080000000|2023-01-30 12:00:00|7262.38|7262.38|7268.34|7268.34|7270.07|7270.07|7262.38|7262.38|0
1675080300000|2023-01-30 12:05:00|7268.19|7268.19|7265.66|7265.66|7268.43|7268.43|7264.37|7264.37|0
1675080600000|2023-01-30 12:10:00|7265.53|7265.53|7269.45|7269.45|7269.81|7269.81|7265.27|7265.27|0
1675080900000|2023-01-30 12:15:00|7269.4|7269.4|7272.16|7272.16|7275.01|7275.01|7269.4|7269.4|0
1675081200000|2023-01-30 12:20:00|7272.24|7272.24|7273.79|7273.79|7273.79|7273.79|7269.7|7269.7|0
1675081500000|2023-01-30 12:25:00|7274.02|7274.02|7279.67|7279.67|7279.67|7279.67|7273.31|7273.31|0
1675081800000|2023-01-30 12:30:00|7279.78|7279.78|7279.39|7279.39|7281.87|7281.87|7278.58|7278.58|0
1675082100000|2023-01-30 12:35:00|7278.92|7278.92|7276.17|7276.17|7279.31|7279.31|7276.17|7276.17|0
1675082400000|2023-01-30 12:40:00|7276.4|7276.4|7276.95|7276.95|7277.59|7277.59|7275.52|7275.52|0
1675082700000|2023-01-30 12:45:00|7276.82|7276.82|7279.56|7279.56|7280.22|7280.22|7275.49|7275.49|0
1675083000000|2023-01-30 12:50:00|7279.66|7279.66|7273.52|7273.52|7279.7|7279.7|7273.52|7273.52|0
1675083300000|2023-01-30 12:55:00|7273.15|7273.15|7269.97|7269.97|7273.15|7273.15|7269.28|7269.28|0
1675083600000|2023-01-30 13:00:00|7269.76|7269.76|7268.45|7268.45|7271.08|7271.08|7267.6|7267.6|0
1675083900000|2023-01-30 13:05:00|7268.24|7268.24|7273.21|7273.21|7273.21|7273.21|7268.24|7268.24|0
1675084200000|2023-01-30 13:10:00|7273.26|7273.26|7274.3|7274.3|7275.09|7275.09|7273.26|7273.26|0
1675084500000|2023-01-30 13:15:00|7274.14|7274.14|7275.36|7275.36|7276.01|7276.01|7274.06|7274.06|0
1675084800000|2023-01-30 13:20:00|7275.31|7275.31|7280.15|7280.15|7280.15|7280.15|7273.78|7273.78|0
1675085100000|2023-01-30 13:25:00|7280.48|7280.48|7283.7|7283.7|7284|7284|7279.76|7279.76|0
1675085400000|2023-01-30 13:30:00|7283.47|7283.47|7287.01|7287.01|7287.46|7287.46|7279.96|7279.96|0
1675085700000|2023-01-30 13:35:00|7287.1|7287.1|7288.68|7288.68|7292.72|7292.72|7287.1|7287.1|0
1675086000000|2023-01-30 13:40:00|7288.71|7288.71|7301.21|7301.21|7301.36|7301.36|7288.71|7288.71|0
1675086300000|2023-01-30 13:45:00|7301.14|7301.14|7299.6|7299.6|7302.39|7302.39|7298.16|7298.16|0
1675086600000|2023-01-30 13:50:00|7300.06|7300.06|7301.52|7301.52|7303.17|7303.17|7300.06|7300.06|0
1675086900000|2023-01-30 13:55:00|7301.54|7301.54|7304.3|7304.3|7304.36|7304.36|7300.21|7300.21|0
1675087200000|2023-01-30 14:00:00|7304.39|7304.39|7299.6|7299.6|7305.2|7305.2|7298.38|7298.38|0
1675087500000|2023-01-30 14:05:00|7299.52|7299.52|7296.98|7296.98|7302.7|7302.7|7296.98|7296.98|0
1675087800000|2023-01-30 14:10:00|7296.77|7296.77|7292.6|7292.6|7298.04|7298.04|7292.03|7292.03|0
1675088100000|2023-01-30 14:15:00|7292.42|7292.42|7293.79|7293.79|7294.05|7294.05|7289.78|7289.78|0
1675088400000|2023-01-30 14:20:00|7293.66|7293.66|7301.94|7301.94|7302.09|7302.09|7293.27|7293.27|0
1675088700000|2023-01-30 14:25:00|7302.15|7302.15|7297.65|7297.65|7302.36|7302.36|7297.29|7297.29|0
1675089000000|2023-01-30 14:30:00|7298.02|7298.02|7290.56|7290.56|7306.33|7306.33|7290.2|7290.2|0
1675089300000|2023-01-30 14:35:00|7290.95|7290.95|7292.09|7292.09|7292.56|7292.56|7287.46|7287.46|0
1675089600000|2023-01-30 14:40:00|7291.91|7291.91|7291.81|7291.81|7297.68|7297.68|7290.32|7290.32|0
1675089900000|2023-01-30 14:45:00|7291.87|7291.87|7300.76|7300.76|7302.52|7302.52|7291.6|7291.6|0
1675090200000|2023-01-30 14:50:00|7300.34|7300.34|7291.94|7291.94|7304.25|7304.25|7291.94|7291.94|0
1675090500000|2023-01-30 14:55:00|7291.86|7291.86|7292.27|7292.27|7293.56|7293.56|7289.52|7289.52|0
1675090800000|2023-01-30 15:00:00|7292.57|7292.57|7303.9|7303.9|7303.9|7303.9|7291.18|7291.18|0
1675091100000|2023-01-30 15:05:00|7303.98|7303.98|7304.71|7304.71|7310.75|7310.75|7303.98|7303.98|0
1675091400000|2023-01-30 15:10:00|7304.78|7304.78|7307.26|7307.26|7310.64|7310.64|7303.13|7303.13|0
1675091700000|2023-01-30 15:15:00|7307.56|7307.56|7298|7298|7308.55|7308.55|7295.71|7295.71|0
1675092000000|2023-01-30 15:20:00|7298.23|7298.23|7283.86|7283.86|7298.77|7298.77|7283.86|7283.86|0
1675092300000|2023-01-30 15:25:00|7283.49|7283.49|7280.69|7280.69|7284.42|7284.42|7273.65|7273.65|0
1675092600000|2023-01-30 15:30:00|7280.61|7280.61|7277.75|7277.75|7281.71|7281.71|7276.66|7276.66|0
1675092900000|2023-01-30 15:35:00|7277.82|7277.82|7273.44|7273.44|7278.98|7278.98|7270.1|7270.1|0
1675093200000|2023-01-30 15:40:00|7273.2|7273.2|7268.08|7268.08|7274.73|7274.73|7267.87|7267.87|0
1675093500000|2023-01-30 15:45:00|7268.13|7268.13|7274.98|7274.98|7274.98|7274.98|7267.49|7267.49|0
1675093800000|2023-01-30 15:50:00|7274.68|7274.68|7278.74|7278.74|7278.89|7278.89|7274.21|7274.21|0
1675094100000|2023-01-30 15:55:00|7278.82|7278.82|7281.62|7281.62|7281.92|7281.92|7277.86|7277.86|0
1675094400000|2023-01-30 16:00:00|7281.31|7281.31|7285.06|7285.06|7289.8|7289.8|7280.87|7280.87|0
1675094700000|2023-01-30 16:05:00|7285.22|7285.22|7291.09|7291.09|7291.09|7291.09|7283.62|7283.62|0
1675095000000|2023-01-30 16:10:00|7291.39|7291.39|7299.29|7299.29|7302.59|7302.59|7291.39|7291.39|0
1675095300000|2023-01-30 16:15:00|7299.93|7299.93|7299.95|7299.95|7304.88|7304.88|7299.81|7299.81|0
1675095600000|2023-01-30 16:20:00|7299.83|7299.83|7301.11|7301.11|7301.11|7301.11|7295.67|7295.67|0
1675095900000|2023-01-30 16:25:00|7301.32|7301.32|7298.09|7298.09|7302.07|7302.07|7298.09|7298.09|0
1675152900000|2023-01-31 08:15:00|7270.36|7270.36|7274.78|7274.78|7276.52|7276.52|7267.91|7267.91|0
1675153200000|2023-01-31 08:20:00|7274.76|7274.76|7265.58|7265.58|7274.79|7274.79|7264.72|7264.72|0
1675153500000|2023-01-31 08:25:00|7265.5|7265.5|7254.99|7254.99|7265.5|7265.5|7253.88|7253.88|0
1675153800000|2023-01-31 08:30:00|7255.46|7255.46|7263.47|7263.47|7263.82|7263.82|7254.92|7254.92|0
1675154100000|2023-01-31 08:35:00|7264.38|7264.38|7266.08|7266.08|7272.64|7272.64|7264.22|7264.22|0
1675154400000|2023-01-31 08:40:00|7265.88|7265.88|7263.85|7263.85|7268|7268|7263.23|7263.23|0
1675154700000|2023-01-31 08:45:00|7263.64|7263.64|7257.59|7257.59|7263.64|7263.64|7254.42|7254.42|0
1675155000000|2023-01-31 08:50:00|7257.12|7257.12|7257.42|7257.42|7258.95|7258.95|7256.31|7256.31|0
1675155300000|2023-01-31 08:55:00|7257.52|7257.52|7262|7262|7263.86|7263.86|7257.47|7257.47|0
1675155600000|2023-01-31 09:00:00|7262.08|7262.08|7262.38|7262.38|7268.29|7268.29|7261.02|7261.02|0
1675155900000|2023-01-31 09:05:00|7262.54|7262.54|7261.38|7261.38|7262.92|7262.92|7256.4|7256.4|0
1675156200000|2023-01-31 09:10:00|7261.23|7261.23|7254.69|7254.69|7264.44|7264.44|7254.19|7254.19|0
1675156500000|2023-01-31 09:15:00|7254.07|7254.07|7242.85|7242.85|7254.07|7254.07|7241.94|7241.94|0
1675156800000|2023-01-31 09:20:00|7242.82|7242.82|7243.33|7243.33|7244.19|7244.19|7242.04|7242.04|0
1675157100000|2023-01-31 09:25:00|7243.03|7243.03|7246.51|7246.51|7247.69|7247.69|7242.42|7242.42|0
1675157400000|2023-01-31 09:30:00|7246.59|7246.59|7248.7|7248.7|7249.06|7249.06|7244.46|7244.46|0
1675157700000|2023-01-31 09:35:00|7248.79|7248.79|7252.95|7252.95|7252.95|7252.95|7248.53|7248.53|0
1675158000000|2023-01-31 09:40:00|7253.16|7253.16|7265.36|7265.36|7265.36|7265.36|7251.25|7251.25|0
1675158300000|2023-01-31 09:45:00|7265.13|7265.13|7265.52|7265.52|7267.91|7267.91|7262.4|7262.4|0
1675158600000|2023-01-31 09:50:00|7264.3|7264.3|7262.4|7262.4|7265.2|7265.2|7261.52|7261.52|0
1675158900000|2023-01-31 09:55:00|7262.31|7262.31|7260.28|7260.28|7262.31|7262.31|7259.67|7259.67|0
1675159200000|2023-01-31 10:00:00|7260.13|7260.13|7255.7|7255.7|7260.97|7260.97|7253.98|7253.98|0
1675159500000|2023-01-31 10:05:00|7256|7256|7251.35|7251.35|7256|7256|7249.79|7249.79|0
1675159800000|2023-01-31 10:10:00|7251.36|7251.36|7253.8|7253.8|7255.58|7255.58|7251.11|7251.11|0
1675160100000|2023-01-31 10:15:00|7253.5|7253.5|7252.66|7252.66|7254.41|7254.41|7246.15|7246.15|0
1675160400000|2023-01-31 10:20:00|7252.24|7252.24|7256.84|7256.84|7259.83|7259.83|7250.82|7250.82|0
1675160700000|2023-01-31 10:25:00|7256.48|7256.48|7262.33|7262.33|7262.9|7262.9|7256.13|7256.13|0
1675161000000|2023-01-31 10:30:00|7261.95|7261.95|7256.97|7256.97|7263.08|7263.08|7256.97|7256.97|0
1675161300000|2023-01-31 10:35:00|7257.06|7257.06|7241.89|7241.89|7258.19|7258.19|7241.89|7241.89|0
1675161600000|2023-01-31 10:40:00|7241.81|7241.81|7235.57|7235.57|7242.06|7242.06|7235.43|7235.43|0
1675161900000|2023-01-31 10:45:00|7235.64|7235.64|7236.51|7236.51|7238.49|7238.49|7235.22|7235.22|0
1675162200000|2023-01-31 10:50:00|7236.58|7236.58|7235.36|7235.36|7236.58|7236.58|7230.52|7230.52|0
1675162500000|2023-01-31 10:55:00|7235.44|7235.44|7231.48|7231.48|7235.88|7235.88|7230.59|7230.59|0
1675162800000|2023-01-31 11:00:00|7231.27|7231.27|7227.55|7227.55|7231.27|7231.27|7224.6|7224.6|0
1675163100000|2023-01-31 11:05:00|7227.22|7227.22|7230.18|7230.18|7230.78|7230.78|7227.1|7227.1|0
1675163400000|2023-01-31 11:10:00|7230.12|7230.12|7224.35|7224.35|7232.13|7232.13|7217.32|7217.32|0
1675163700000|2023-01-31 11:15:00|7224.81|7224.81|7229.99|7229.99|7229.99|7229.99|7224.81|7224.81|0
1675164000000|2023-01-31 11:20:00|7230.11|7230.11|7224.11|7224.11|7231.42|7231.42|7224.11|7224.11|0
1675164300000|2023-01-31 11:25:00|7223.88|7223.88|7221.13|7221.13|7224.29|7224.29|7220.14|7220.14|0
1675164600000|2023-01-31 11:30:00|7222.04|7222.04|7224.3|7224.3|7224.58|7224.58|7221.96|7221.96|0
1675164900000|2023-01-31 11:35:00|7223.88|7223.88|7233.53|7233.53|7235.62|7235.62|7222.42|7222.42|0
1675165200000|2023-01-31 11:40:00|7234.44|7234.44|7238.58|7238.58|7238.58|7238.58|7234.04|7234.04|0
1675165500000|2023-01-31 11:45:00|7238.21|7238.21|7239.16|7239.16|7239.5|7239.5|7235.89|7235.89|0
1675165800000|2023-01-31 11:50:00|7239.14|7239.14|7244.63|7244.63|7246.71|7246.71|7238.1|7238.1|0
1675166100000|2023-01-31 11:55:00|7244.57|7244.57|7240.84|7240.84|7244.87|7244.87|7240.39|7240.39|0
1675166400000|2023-01-31 12:00:00|7241.05|7241.05|7244.2|7244.2|7247.06|7247.06|7241.05|7241.05|0
1675166700000|2023-01-31 12:05:00|7243.88|7243.88|7249.33|7249.33|7249.33|7249.33|7243.33|7243.33|0
1675167000000|2023-01-31 12:10:00|7249.27|7249.27|7246.84|7246.84|7250.21|7250.21|7245.87|7245.87|0
1675167300000|2023-01-31 12:15:00|7245.93|7245.93|7244.3|7244.3|7246.25|7246.25|7243.39|7243.39|0
1675167600000|2023-01-31 12:20:00|7244.38|7244.38|7249.24|7249.24|7251.28|7251.28|7243.98|7243.98|0
1675167900000|2023-01-31 12:25:00|7249.55|7249.55|7249.92|7249.92|7250.08|7250.08|7247.22|7247.22|0
1675168200000|2023-01-31 12:30:00|7250|7250|7252.64|7252.64|7252.64|7252.64|7249.32|7249.32|0
1675168500000|2023-01-31 12:35:00|7252.67|7252.67|7255.03|7255.03|7255.43|7255.43|7252.67|7252.67|0
1675168800000|2023-01-31 12:40:00|7254.95|7254.95|7252.99|7252.99|7258.19|7258.19|7252.99|7252.99|0
1675169100000|2023-01-31 12:45:00|7253.37|7253.37|7259.59|7259.59|7260.07|7260.07|7253.33|7253.33|0
1675169400000|2023-01-31 12:50:00|7259.62|7259.62|7259.24|7259.24|7260.91|7260.91|7259.15|7259.15|0
1675169700000|2023-01-31 12:55:00|7259.48|7259.48|7257.67|7257.67|7260.33|7260.33|7257.39|7257.39|0
1675170000000|2023-01-31 13:00:00|7257.75|7257.75|7270.24|7270.24|7270.24|7270.24|7257.43|7257.43|0
1675170300000|2023-01-31 13:05:00|7270.37|7270.37|7267.57|7267.57|7274.26|7274.26|7267.57|7267.57|0
1675170600000|2023-01-31 13:10:00|7267.49|7267.49|7262.48|7262.48|7267.49|7267.49|7261.68|7261.68|0
1675170900000|2023-01-31 13:15:00|7262.78|7262.78|7260.8|7260.8|7262.78|7262.78|7256.58|7256.58|0
1675171200000|2023-01-31 13:20:00|7260.88|7260.88|7257.63|7257.63|7263.54|7263.54|7257.63|7257.63|0
1675171500000|2023-01-31 13:25:00|7257.33|7257.33|7257.04|7257.04|7259.88|7259.88|7256.92|7256.92|0
1675171800000|2023-01-31 13:30:00|7257.2|7257.2|7263.02|7263.02|7274.17|7274.17|7257.2|7257.2|0
1675172100000|2023-01-31 13:35:00|7262.95|7262.95|7276.97|7276.97|7277.39|7277.39|7262.65|7262.65|0
1675172400000|2023-01-31 13:40:00|7277.11|7277.11|7279.21|7279.21|7282.02|7282.02|7276.38|7276.38|0
1675172700000|2023-01-31 13:45:00|7279.52|7279.52|7283.79|7283.79|7286.4|7286.4|7279.52|7279.52|0
1675173000000|2023-01-31 13:50:00|7282.87|7282.87|7285.45|7285.45|7291.04|7291.04|7282.87|7282.87|0
1675173300000|2023-01-31 13:55:00|7285.53|7285.53|7283.18|7283.18|7286.49|7286.49|7281.44|7281.44|0
1675173600000|2023-01-31 14:00:00|7282.27|7282.27|7276.95|7276.95|7285|7285|7276.93|7276.93|0
1675173900000|2023-01-31 14:05:00|7276.89|7276.89|7275.94|7275.94|7278.43|7278.43|7273.67|7273.67|0
1675174200000|2023-01-31 14:10:00|7276.02|7276.02|7272.62|7272.62|7276.04|7276.04|7272.59|7272.59|0
1675174500000|2023-01-31 14:15:00|7272.75|7272.75|7270.49|7270.49|7273.27|7273.27|7269.89|7269.89|0
1675174800000|2023-01-31 14:20:00|7270.26|7270.26|7265.97|7265.97|7270.43|7270.43|7261.33|7261.33|0
1675175100000|2023-01-31 14:25:00|7266.01|7266.01|7268.37|7268.37|7271.01|7271.01|7264.71|7264.71|0
1675175400000|2023-01-31 14:30:00|7268.31|7268.31|7276.37|7276.37|7276.37|7276.37|7266.42|7266.42|0
1675175700000|2023-01-31 14:35:00|7276.49|7276.49|7270.85|7270.85|7276.49|7276.49|7267.61|7267.61|0
1675176000000|2023-01-31 14:40:00|7270.24|7270.24|7271.54|7271.54|7276.67|7276.67|7268.76|7268.76|0
1675176300000|2023-01-31 14:45:00|7271.7|7271.7|7268.04|7268.04|7271.7|7271.7|7262.55|7262.55|0
1675176600000|2023-01-31 14:50:00|7267.74|7267.74|7273.25|7273.25|7273.56|7273.56|7264.65|7264.65|0
1675176900000|2023-01-31 14:55:00|7273.56|7273.56|7274.96|7274.96|7279.73|7279.73|7273.56|7273.56|0
1675177200000|2023-01-31 15:00:00|7274.05|7274.05|7281.93|7281.93|7286.36|7286.36|7271|7271|0
1675177500000|2023-01-31 15:05:00|7281.77|7281.77|7272.51|7272.51|7284.1|7284.1|7271.96|7271.96|0
1675177800000|2023-01-31 15:10:00|7272.21|7272.21|7283.24|7283.24|7283.24|7283.24|7271.91|7271.91|0
1675178100000|2023-01-31 15:15:00|7284.25|7284.25|7286.67|7286.67|7288.28|7288.28|7282.32|7282.32|0
1675178400000|2023-01-31 15:20:00|7286.47|7286.47|7282.87|7282.87|7288.13|7288.13|7282.1|7282.1|0
1675178700000|2023-01-31 15:25:00|7282.95|7282.95|7286.74|7286.74|7286.74|7286.74|7281.08|7281.08|0
1675179000000|2023-01-31 15:30:00|7287.05|7287.05|7292.4|7292.4|7293.87|7293.87|7287.05|7287.05|0
1675179300000|2023-01-31 15:35:00|7292.09|7292.09|7286.98|7286.98|7294.25|7294.25|7286.87|7286.87|0
1675179600000|2023-01-31 15:40:00|7287.34|7287.34|7288|7288|7288.61|7288.61|7282.7|7282.7|0
1675179900000|2023-01-31 15:45:00|7288.09|7288.09|7288.9|7288.9|7292.32|7292.32|7286.68|7286.68|0
1675180200000|2023-01-31 15:50:00|7289.21|7289.21|7285.42|7285.42|7292.06|7292.06|7285.42|7285.42|0
1675180500000|2023-01-31 15:55:00|7285.45|7285.45|7282.87|7282.87|7285.65|7285.65|7282.87|7282.87|0
1675180800000|2023-01-31 16:00:00|7283.24|7283.24|7284.49|7284.49|7289.22|7289.22|7281.44|7281.44|0
1675181100000|2023-01-31 16:05:00|7284.34|7284.34|7275.87|7275.87|7284.36|7284.36|7274.16|7274.16|0
1675181400000|2023-01-31 16:10:00|7276|7276|7274.07|7274.07|7277.81|7277.81|7271.34|7271.34|0
1675181700000|2023-01-31 16:15:00|7274.15|7274.15|7266.42|7266.42|7275.81|7275.81|7266.03|7266.03|0
1675182000000|2023-01-31 16:20:00|7266.58|7266.58|7270.35|7270.35|7273.02|7273.02|7266.58|7266.58|0
1675182300000|2023-01-31 16:25:00|7270.23|7270.23|7271.33|7271.33|7271.33|7271.33|7266.76|7266.76|0
1675239300000|2023-02-01 08:15:00|7351.96|7351.96|7358.48|7358.48|7368.27|7368.27|7351.04|7351.04|0
1675239600000|2023-02-01 08:20:00|7358.72|7358.72|7362.94|7362.94|7364.86|7364.86|7358.41|7358.41|0
1675239900000|2023-02-01 08:25:00|7362.54|7362.54|7358.53|7358.53|7366.17|7366.17|7358.53|7358.53|0
1675240200000|2023-02-01 08:30:00|7358.59|7358.59|7375.3|7375.3|7375.85|7375.85|7357.19|7357.19|0
1675240500000|2023-02-01 08:35:00|7375.42|7375.42|7378.32|7378.32|7380.25|7380.25|7372.28|7372.28|0
1675240800000|2023-02-01 08:40:00|7378.36|7378.36|7380.93|7380.93|7380.93|7380.93|7374.57|7374.57|0
1675241100000|2023-02-01 08:45:00|7381.26|7381.26|7371.51|7371.51|7382.44|7382.44|7368.07|7368.07|0
1675241400000|2023-02-01 08:50:00|7371.99|7371.99|7376.49|7376.49|7376.49|7376.49|7371.99|7371.99|0
1675241700000|2023-02-01 08:55:00|7376.18|7376.18|7378.43|7378.43|7378.83|7378.83|7376.16|7376.16|0
1675242000000|2023-02-01 09:00:00|7378.27|7378.27|7372.88|7372.88|7379.8|7379.8|7368.3|7368.3|0
1675242300000|2023-02-01 09:05:00|7372.81|7372.81|7369.1|7369.1|7373.27|7373.27|7365.93|7365.93|0
1675242600000|2023-02-01 09:10:00|7369.28|7369.28|7376.7|7376.7|7378.06|7378.06|7367.98|7367.98|0
1675242900000|2023-02-01 09:15:00|7376.64|7376.64|7374.74|7374.74|7379.09|7379.09|7373.63|7373.63|0
1675243200000|2023-02-01 09:20:00|7374.05|7374.05|7370.78|7370.78|7374.3|7374.3|7368.73|7368.73|0
1675243500000|2023-02-01 09:25:00|7372.75|7372.75|7372.22|7372.22|7377.01|7377.01|7372.03|7372.03|0
1675243800000|2023-02-01 09:30:00|7372.52|7372.52|7365.31|7365.31|7373.28|7373.28|7365.31|7365.31|0
1675244100000|2023-02-01 09:35:00|7365.39|7365.39|7375.56|7375.56|7376.29|7376.29|7365.09|7365.09|0
1675244400000|2023-02-01 09:40:00|7375.43|7375.43|7377.68|7377.68|7377.8|7377.8|7375.07|7375.07|0
1675244700000|2023-02-01 09:45:00|7377.76|7377.76|7383.19|7383.19|7383.26|7383.26|7376.52|7376.52|0
1675245000000|2023-02-01 09:50:00|7382.86|7382.86|7383.62|7383.62|7388.7|7388.7|7382.86|7382.86|0
1675245300000|2023-02-01 09:55:00|7383.54|7383.54|7369.9|7369.9|7383.74|7383.74|7369.9|7369.9|0
1675245600000|2023-02-01 10:00:00|7370.02|7370.02|7373.71|7373.71|7373.79|7373.79|7368.68|7368.68|0
1675245900000|2023-02-01 10:05:00|7373.94|7373.94|7380.23|7380.23|7381.43|7381.43|7373.15|7373.15|0
1675246200000|2023-02-01 10:10:00|7380.18|7380.18|7374.92|7374.92|7382.06|7382.06|7374.92|7374.92|0
1675246500000|2023-02-01 10:15:00|7374.71|7374.71|7365.81|7365.81|7374.71|7374.71|7364.75|7364.75|0
1675246800000|2023-02-01 10:20:00|7366.04|7366.04|7367.48|7367.48|7367.48|7367.48|7360.86|7360.86|0
1675247100000|2023-02-01 10:25:00|7367.64|7367.64|7364.92|7364.92|7367.64|7367.64|7364.3|7364.3|0
1675247400000|2023-02-01 10:30:00|7364.85|7364.85|7359|7359|7366.31|7366.31|7359|7359|0
1675247700000|2023-02-01 10:35:00|7358.76|7358.76|7352.99|7352.99|7358.76|7358.76|7352.09|7352.09|0
1675248000000|2023-02-01 10:40:00|7353.14|7353.14|7359.23|7359.23|7359.23|7359.23|7352.91|7352.91|0
1675248300000|2023-02-01 10:45:00|7359.21|7359.21|7359.64|7359.64|7360.07|7360.07|7357.46|7357.46|0
1675248600000|2023-02-01 10:50:00|7359.88|7359.88|7362.58|7362.58|7363.2|7363.2|7359.79|7359.79|0
1675248900000|2023-02-01 10:55:00|7362.73|7362.73|7360.64|7360.64|7364.55|7364.55|7360.43|7360.43|0
1675249200000|2023-02-01 11:00:00|7360.94|7360.94|7368.01|7368.01|7368.01|7368.01|7356.88|7356.88|0
1675249500000|2023-02-01 11:05:00|7367.63|7367.63|7361.89|7361.89|7367.9|7367.9|7359.73|7359.73|0
1675249800000|2023-02-01 11:10:00|7361.98|7361.98|7362.76|7362.76|7364.46|7364.46|7361.36|7361.36|0
1675250100000|2023-02-01 11:15:00|7362.34|7362.34|7363.63|7363.63|7363.63|7363.63|7362.04|7362.04|0
1675250400000|2023-02-01 11:20:00|7363.86|7363.86|7370.05|7370.05|7370.05|7370.05|7362.02|7362.02|0
1675250700000|2023-02-01 11:25:00|7369.97|7369.97|7369.09|7369.09|7371.41|7371.41|7369.09|7369.09|0
1675251000000|2023-02-01 11:30:00|7368.67|7368.67|7359.08|7359.08|7368.67|7368.67|7359.08|7359.08|0
1675251300000|2023-02-01 11:35:00|7359.04|7359.04|7354.46|7354.46|7359.08|7359.08|7353.17|7353.17|0
1675251600000|2023-02-01 11:40:00|7355.37|7355.37|7356.57|7356.57|7356.57|7356.57|7353.53|7353.53|0
1675251900000|2023-02-01 11:45:00|7356.55|7356.55|7358.44|7358.44|7360.27|7360.27|7356.55|7356.55|0
1675252200000|2023-02-01 11:50:00|7358.67|7358.67|7360.07|7360.07|7360.71|7360.71|7358.67|7358.67|0
1675252500000|2023-02-01 11:55:00|7360.14|7360.14|7352.17|7352.17|7360.14|7360.14|7350.75|7350.75|0
1675252800000|2023-02-01 12:00:00|7351.81|7351.81|7352.04|7352.04|7353.2|7353.2|7349.09|7349.09|0
1675253100000|2023-02-01 12:05:00|7352.13|7352.13|7351.86|7351.86|7352.52|7352.52|7351.4|7351.4|0
1675253400000|2023-02-01 12:10:00|7351.62|7351.62|7349.01|7349.01|7351.85|7351.85|7347.43|7347.43|0
1675253700000|2023-02-01 12:15:00|7349.31|7349.31|7347.87|7347.87|7349.92|7349.92|7346.73|7346.73|0
1675254000000|2023-02-01 12:20:00|7349.15|7349.15|7350|7350|7351.89|7351.89|7349.15|7349.15|0
1675254300000|2023-02-01 12:25:00|7350.09|7350.09|7344.98|7344.98|7350.09|7350.09|7344.36|7344.36|0
1675254600000|2023-02-01 12:30:00|7344.67|7344.67|7342.79|7342.79|7344.67|7344.67|7340.41|7340.41|0
1675254900000|2023-02-01 12:35:00|7343.09|7343.09|7346.92|7346.92|7348.77|7348.77|7343.09|7343.09|0
1675255200000|2023-02-01 12:40:00|7347.07|7347.07|7349.94|7349.94|7350.16|7350.16|7347.07|7347.07|0
1675255500000|2023-02-01 12:45:00|7349.86|7349.86|7350.03|7350.03|7351.23|7351.23|7349.23|7349.23|0
1675255800000|2023-02-01 12:50:00|7350|7350|7348.98|7348.98|7350.44|7350.44|7345.39|7345.39|0
1675256100000|2023-02-01 12:55:00|7349.89|7349.89|7353.52|7353.52|7354.08|7354.08|7349.32|7349.32|0
1675256400000|2023-02-01 13:00:00|7353.41|7353.41|7355.92|7355.92|7355.98|7355.98|7352.5|7352.5|0
1675256700000|2023-02-01 13:05:00|7355.76|7355.76|7360.91|7360.91|7361.64|7361.64|7355.76|7355.76|0
1675257000000|2023-02-01 13:10:00|7360.79|7360.79|7356.57|7356.57|7361.08|7361.08|7356.46|7356.46|0
1675257300000|2023-02-01 13:15:00|7357.21|7357.21|7358.16|7358.16|7358.53|7358.53|7356.48|7356.48|0
1675257600000|2023-02-01 13:20:00|7358.58|7358.58|7364.54|7364.54|7367.34|7367.34|7358.58|7358.58|0
1675257900000|2023-02-01 13:25:00|7364.48|7364.48|7359.72|7359.72|7364.62|7364.62|7359.72|7359.72|0
1675258200000|2023-02-01 13:30:00|7359.81|7359.81|7356.68|7356.68|7359.81|7359.81|7356.65|7356.65|0
1675258500000|2023-02-01 13:35:00|7356.65|7356.65|7360.85|7360.85|7360.85|7360.85|7356.01|7356.01|0
1675258800000|2023-02-01 13:40:00|7360.25|7360.25|7363.66|7363.66|7365.17|7365.17|7360.25|7360.25|0
1675259100000|2023-02-01 13:45:00|7363.59|7363.59|7368.33|7368.33|7370|7370|7362.92|7362.92|0
1675259400000|2023-02-01 13:50:00|7368.63|7368.63|7366.5|7366.5|7371.3|7371.3|7366.5|7366.5|0
1675259700000|2023-02-01 13:55:00|7366.7|7366.7|7360.07|7360.07|7366.85|7366.85|7358.92|7358.92|0
1675260000000|2023-02-01 14:00:00|7359.71|7359.71|7361.66|7361.66|7363.02|7363.02|7358.73|7358.73|0
1675260300000|2023-02-01 14:05:00|7361.75|7361.75|7356.22|7356.22|7361.75|7361.75|7355.95|7355.95|0
1675260600000|2023-02-01 14:10:00|7356.38|7356.38|7358.05|7358.05|7361.03|7361.03|7355.88|7355.88|0
1675260900000|2023-02-01 14:15:00|7357.75|7357.75|7352.52|7352.52|7358.19|7358.19|7352.11|7352.11|0
1675261200000|2023-02-01 14:20:00|7352.73|7352.73|7345.37|7345.37|7353.37|7353.37|7345.31|7345.31|0
1675261500000|2023-02-01 14:25:00|7345.14|7345.14|7339.68|7339.68|7345.38|7345.38|7338.52|7338.52|0
1675261800000|2023-02-01 14:30:00|7339.65|7339.65|7342.39|7342.39|7345.94|7345.94|7336|7336|0
1675262100000|2023-02-01 14:35:00|7342.31|7342.31|7342.33|7342.33|7343.98|7343.98|7337.98|7337.98|0
1675262400000|2023-02-01 14:40:00|7341.42|7341.42|7336.13|7336.13|7342.75|7342.75|7336.13|7336.13|0
1675262700000|2023-02-01 14:45:00|7336.06|7336.06|7340.37|7340.37|7345.96|7345.96|7334.62|7334.62|0
1675263000000|2023-02-01 14:50:00|7339.28|7339.28|7350.31|7350.31|7352.33|7352.33|7338.43|7338.43|0
1675263300000|2023-02-01 14:55:00|7350.1|7350.1|7341.46|7341.46|7350.93|7350.93|7341.24|7341.24|0
1675263600000|2023-02-01 15:00:00|7341.49|7341.49|7322.55|7322.55|7341.97|7341.97|7320.55|7320.55|0
1675263900000|2023-02-01 15:05:00|7322.54|7322.54|7322.03|7322.03|7325.6|7325.6|7318.83|7318.83|0
1675264200000|2023-02-01 15:10:00|7321.8|7321.8|7322.66|7322.66|7325.84|7325.84|7316.6|7316.6|0
1675264500000|2023-02-01 15:15:00|7322.29|7322.29|7318.61|7318.61|7322.29|7322.29|7315.17|7315.17|0
1675264800000|2023-02-01 15:20:00|7318.4|7318.4|7321.35|7321.35|7324.94|7324.94|7315.41|7315.41|0
1675265100000|2023-02-01 15:25:00|7321.27|7321.27|7326.87|7326.87|7328.36|7328.36|7320.24|7320.24|0
1675265400000|2023-02-01 15:30:00|7326.66|7326.66|7322.65|7322.65|7328.38|7328.38|7320.87|7320.87|0
1675265700000|2023-02-01 15:35:00|7323.02|7323.02|7315.74|7315.74|7323.1|7323.1|7312.39|7312.39|0
1675266000000|2023-02-01 15:40:00|7315.97|7315.97|7305.97|7305.97|7319.11|7319.11|7305.97|7305.97|0
1675266300000|2023-02-01 15:45:00|7305.9|7305.9|7293.15|7293.15|7305.9|7305.9|7293.15|7293.15|0
1675266600000|2023-02-01 15:50:00|7293|7293|7290.74|7290.74|7294.01|7294.01|7285.78|7285.78|0
1675266900000|2023-02-01 15:55:00|7290.76|7290.76|7292.32|7292.32|7298.19|7298.19|7290.13|7290.13|0
1675267200000|2023-02-01 16:00:00|7291.94|7291.94|7288.9|7288.9|7293.49|7293.49|7288.9|7288.9|0
1675267500000|2023-02-01 16:05:00|7288.88|7288.88|7294.29|7294.29|7294.48|7294.48|7287.98|7287.98|0
1675267800000|2023-02-01 16:10:00|7293.98|7293.98|7293.56|7293.56|7297.35|7297.35|7289.63|7289.63|0
1675268100000|2023-02-01 16:15:00|7294.47|7294.47|7294.23|7294.23|7295.67|7295.67|7290.51|7290.51|0
1675268400000|2023-02-01 16:20:00|7293.32|7293.32|7295.45|7295.45|7299.12|7299.12|7292.62|7292.62|0
1675268700000|2023-02-01 16:25:00|7293.84|7293.84|7300.74|7300.74|7305.36|7305.36|7293.84|7293.84|0
1675325700000|2023-02-02 08:15:00|7421.39|7421.39|7430.19|7430.19|7434.96|7434.96|7421.01|7421.01|0
1675326000000|2023-02-02 08:20:00|7430.6|7430.6|7425.73|7425.73|7430.95|7430.95|7423.42|7423.42|0
1675326300000|2023-02-02 08:25:00|7425.8|7425.8|7440.24|7440.24|7441.4|7441.4|7420.44|7420.44|0
1675326600000|2023-02-02 08:30:00|7440.94|7440.94|7445.95|7445.95|7445.95|7445.95|7437.29|7437.29|0
1675326900000|2023-02-02 08:35:00|7446.51|7446.51|7450.72|7450.72|7463.46|7463.46|7446.51|7446.51|0
1675327200000|2023-02-02 08:40:00|7450.56|7450.56|7451.05|7451.05|7451.05|7451.05|7443.51|7443.51|0
1675327500000|2023-02-02 08:45:00|7451.08|7451.08|7452.25|7452.25|7452.46|7452.46|7448.12|7448.12|0
1675327800000|2023-02-02 08:50:00|7451.34|7451.34|7442.05|7442.05|7452.58|7452.58|7441.35|7441.35|0
1675328100000|2023-02-02 08:55:00|7442.26|7442.26|7440.87|7440.87|7448.24|7448.24|7438.46|7438.46|0
1675328400000|2023-02-02 09:00:00|7441.51|7441.51|7443.03|7443.03|7443.76|7443.76|7439.34|7439.34|0
1675328700000|2023-02-02 09:05:00|7443.19|7443.19|7456.41|7456.41|7457.77|7457.77|7443.19|7443.19|0
1675329000000|2023-02-02 09:10:00|7456.05|7456.05|7446.87|7446.87|7456.26|7456.26|7446.68|7446.68|0
1675329300000|2023-02-02 09:15:00|7447.03|7447.03|7441.24|7441.24|7447.03|7447.03|7434.07|7434.07|0
1675329600000|2023-02-02 09:20:00|7441.08|7441.08|7436.76|7436.76|7441.08|7441.08|7432.08|7432.08|0
1675329900000|2023-02-02 09:25:00|7437.07|7437.07|7442.57|7442.57|7447.8|7447.8|7436.51|7436.51|0
1675330200000|2023-02-02 09:30:00|7442.52|7442.52|7449.76|7449.76|7450.04|7450.04|7441.31|7441.31|0
1675330500000|2023-02-02 09:35:00|7449.79|7449.79|7457.28|7457.28|7459.36|7459.36|7449.63|7449.63|0
1675330800000|2023-02-02 09:40:00|7457.41|7457.41|7458.35|7458.35|7458.5|7458.5|7454.37|7454.37|0
1675331100000|2023-02-02 09:45:00|7458.55|7458.55|7456.81|7456.81|7462.18|7462.18|7455.88|7455.88|0
1675331400000|2023-02-02 09:50:00|7456.83|7456.83|7460.41|7460.41|7460.98|7460.98|7456.83|7456.83|0
1675331700000|2023-02-02 09:55:00|7460.47|7460.47|7462.28|7462.28|7465.96|7465.96|7460.47|7460.47|0
1675332000000|2023-02-02 10:00:00|7462.35|7462.35|7465.85|7465.85|7465.98|7465.98|7458.36|7458.36|0
1675332300000|2023-02-02 10:05:00|7465.3|7465.3|7460.07|7460.07|7465.54|7465.54|7460.07|7460.07|0
1675332600000|2023-02-02 10:10:00|7460.03|7460.03|7460.23|7460.23|7460.96|7460.96|7457.92|7457.92|0
1675332900000|2023-02-02 10:15:00|7460.09|7460.09|7472.8|7472.8|7473.63|7473.63|7460.09|7460.09|0
1675333200000|2023-02-02 10:20:00|7474.27|7474.27|7477.71|7477.71|7477.71|7477.71|7474.27|7474.27|0
1675333500000|2023-02-02 10:25:00|7477.74|7477.74|7482.51|7482.51|7482.51|7482.51|7475.59|7475.59|0
1675333800000|2023-02-02 10:30:00|7482.92|7482.92|7478.57|7478.57|7483.14|7483.14|7475.95|7475.95|0
1675334100000|2023-02-02 10:35:00|7478.76|7478.76|7485.88|7485.88|7486.09|7486.09|7478.63|7478.63|0
1675334400000|2023-02-02 10:40:00|7485.67|7485.67|7485.47|7485.47|7486.38|7486.38|7484.61|7484.61|0
1675334700000|2023-02-02 10:45:00|7485.23|7485.23|7487.12|7487.12|7489.42|7489.42|7485.23|7485.23|0
1675335000000|2023-02-02 10:50:00|7486.52|7486.52|7484.35|7484.35|7486.52|7486.52|7483.67|7483.67|0
1675335300000|2023-02-02 10:55:00|7485.12|7485.12|7486.28|7486.28|7488.43|7488.43|7484.86|7484.86|0
1675335600000|2023-02-02 11:00:00|7486.36|7486.36|7489.58|7489.58|7489.58|7489.58|7486.1|7486.1|0
1675335900000|2023-02-02 11:05:00|7489.39|7489.39|7485.75|7485.75|7490.01|7490.01|7485.75|7485.75|0
1675336200000|2023-02-02 11:10:00|7485.9|7485.9|7488.65|7488.65|7489.26|7489.26|7485.26|7485.26|0
1675336500000|2023-02-02 11:15:00|7488.49|7488.49|7489.03|7489.03|7489.03|7489.03|7485.84|7485.84|0
1675336800000|2023-02-02 11:20:00|7488.98|7488.98|7492.17|7492.17|7492.82|7492.82|7488.98|7488.98|0
1675337100000|2023-02-02 11:25:00|7492.25|7492.25|7488.04|7488.04|7492.54|7492.54|7487.6|7487.6|0
1675337400000|2023-02-02 11:30:00|7488.21|7488.21|7488.91|7488.91|7491.28|7491.28|7488.06|7488.06|0
1675337700000|2023-02-02 11:35:00|7488.7|7488.7|7487.37|7487.37|7491.53|7491.53|7485.51|7485.51|0
1675338000000|2023-02-02 11:40:00|7487.16|7487.16|7486.6|7486.6|7487.99|7487.99|7485.57|7485.57|0
1675338300000|2023-02-02 11:45:00|7487.29|7487.29|7488.81|7488.81|7489.23|7489.23|7484.51|7484.51|0
1675338600000|2023-02-02 11:50:00|7488.65|7488.65|7486.33|7486.33|7490.1|7490.1|7483.33|7483.33|0
1675338900000|2023-02-02 11:55:00|7486.39|7486.39|7482.65|7482.65|7486.42|7486.42|7482.65|7482.65|0
1675339200000|2023-02-02 12:00:00|7482.49|7482.49|7472.96|7472.96|7482.49|7482.49|7468.81|7468.81|0
1675339500000|2023-02-02 12:05:00|7472.73|7472.73|7485.3|7485.3|7485.3|7485.3|7470.33|7470.33|0
1675339800000|2023-02-02 12:10:00|7484.69|7484.69|7480.06|7480.06|7486.84|7486.84|7478.66|7478.66|0
1675340100000|2023-02-02 12:15:00|7479.85|7479.85|7489.86|7489.86|7489.89|7489.89|7479.85|7479.85|0
1675340400000|2023-02-02 12:20:00|7489.8|7489.8|7497.99|7497.99|7498.18|7498.18|7489.73|7489.73|0
1675340700000|2023-02-02 12:25:00|7496.17|7496.17|7498.34|7498.34|7498.9|7498.9|7494.05|7494.05|0
1675341000000|2023-02-02 12:30:00|7498.29|7498.29|7502.02|7502.02|7503.42|7503.42|7497.04|7497.04|0
1675341300000|2023-02-02 12:35:00|7501.83|7501.83|7498.64|7498.64|7505.14|7505.14|7498.64|7498.64|0
1675341600000|2023-02-02 12:40:00|7498.8|7498.8|7500.69|7500.69|7500.74|7500.74|7496.11|7496.11|0
1675341900000|2023-02-02 12:45:00|7500.78|7500.78|7514.3|7514.3|7515.87|7515.87|7500.78|7500.78|0
1675342200000|2023-02-02 12:50:00|7514.25|7514.25|7520.7|7520.7|7520.96|7520.96|7514.1|7514.1|0
1675342500000|2023-02-02 12:55:00|7519.79|7519.79|7514.76|7514.76|7527.03|7527.03|7514.33|7514.33|0
1675342800000|2023-02-02 13:00:00|7514.6|7514.6|7508.96|7508.96|7514.99|7514.99|7507.41|7507.41|0
1675343100000|2023-02-02 13:05:00|7509.02|7509.02|7507.02|7507.02|7511.78|7511.78|7504.99|7504.99|0
1675343400000|2023-02-02 13:10:00|7507.17|7507.17|7495.56|7495.56|7507.17|7507.17|7495.56|7495.56|0
1675343700000|2023-02-02 13:15:00|7495.4|7495.4|7515.38|7515.38|7515.63|7515.63|7492.42|7492.42|0
1675344000000|2023-02-02 13:20:00|7516.83|7516.83|7526.61|7526.61|7528.42|7528.42|7516.83|7516.83|0
1675344300000|2023-02-02 13:25:00|7526.45|7526.45|7519.7|7519.7|7526.45|7526.45|7519.7|7519.7|0
1675344600000|2023-02-02 13:30:00|7519.51|7519.51|7527.08|7527.08|7527.08|7527.08|7519.51|7519.51|0
1675344900000|2023-02-02 13:35:00|7526.76|7526.76|7524.68|7524.68|7531.56|7531.56|7524.23|7524.23|0
1675345200000|2023-02-02 13:40:00|7524.65|7524.65|7520.39|7520.39|7525.44|7525.44|7520.39|7520.39|0
1675345500000|2023-02-02 13:45:00|7521.3|7521.3|7525.09|7525.09|7525.09|7525.09|7517.23|7517.23|0
1675345800000|2023-02-02 13:50:00|7525.7|7525.7|7530.98|7530.98|7530.98|7530.98|7525.09|7525.09|0
1675346100000|2023-02-02 13:55:00|7531.21|7531.21|7545.16|7545.16|7546.44|7546.44|7531.21|7531.21|0
1675346400000|2023-02-02 14:00:00|7545.28|7545.28|7554.37|7554.37|7554.37|7554.37|7545.28|7545.28|0
1675346700000|2023-02-02 14:05:00|7553.46|7553.46|7561.94|7561.94|7561.94|7561.94|7552.18|7552.18|0
1675347000000|2023-02-02 14:10:00|7561.52|7561.52|7561.3|7561.3|7563.19|7563.19|7557.95|7557.95|0
1675347300000|2023-02-02 14:15:00|7561.39|7561.39|7568.65|7568.65|7570.17|7570.17|7559.4|7559.4|0
1675347600000|2023-02-02 14:20:00|7568.27|7568.27|7563.73|7563.73|7575.44|7575.44|7563.7|7563.7|0
1675347900000|2023-02-02 14:25:00|7563.42|7563.42|7564.63|7564.63|7564.63|7564.63|7559.04|7559.04|0
1675348200000|2023-02-02 14:30:00|7564.79|7564.79|7574.55|7574.55|7578.89|7578.89|7562.99|7562.99|0
1675348500000|2023-02-02 14:35:00|7574.71|7574.71|7578.21|7578.21|7579.33|7579.33|7572.14|7572.14|0
1675348800000|2023-02-02 14:40:00|7578.02|7578.02|7563.06|7563.06|7578.65|7578.65|7562.92|7562.92|0
1675349100000|2023-02-02 14:45:00|7563.45|7563.45|7587.63|7587.63|7587.79|7587.79|7563.45|7563.45|0
1675349400000|2023-02-02 14:50:00|7587.56|7587.56|7582.43|7582.43|7589.28|7589.28|7574.71|7574.71|0
1675349700000|2023-02-02 14:55:00|7582.4|7582.4|7561.69|7561.69|7585.72|7585.72|7561.69|7561.69|0
1675350000000|2023-02-02 15:00:00|7561.74|7561.74|7557.94|7557.94|7564.19|7564.19|7555.95|7555.95|0
1675350300000|2023-02-02 15:05:00|7557.86|7557.86|7561.43|7561.43|7561.52|7561.52|7546.66|7546.66|0
1675350600000|2023-02-02 15:10:00|7560.73|7560.73|7554.35|7554.35|7560.73|7560.73|7550.74|7550.74|0
1675350900000|2023-02-02 15:15:00|7554.89|7554.89|7577.78|7577.78|7578.35|7578.35|7554.89|7554.89|0
1675351200000|2023-02-02 15:20:00|7577.86|7577.86|7582.76|7582.76|7582.76|7582.76|7575.3|7575.3|0
1675351500000|2023-02-02 15:25:00|7582.4|7582.4|7575.58|7575.58|7582.4|7582.4|7574.74|7574.74|0
1675351800000|2023-02-02 15:30:00|7575.95|7575.95|7582.2|7582.2|7585.6|7585.6|7575.95|7575.95|0
1675352100000|2023-02-02 15:35:00|7582.3|7582.3|7590.97|7590.97|7590.97|7590.97|7579.81|7579.81|0
1675352400000|2023-02-02 15:40:00|7590.91|7590.91|7598.4|7598.4|7602.5|7602.5|7589.53|7589.53|0
1675352700000|2023-02-02 15:45:00|7598.7|7598.7|7593.58|7593.58|7599|7599|7593.27|7593.27|0
1675353000000|2023-02-02 15:50:00|7593.97|7593.97|7599.65|7599.65|7600.21|7600.21|7593.83|7593.83|0
1675353300000|2023-02-02 15:55:00|7599.29|7599.29|7605.09|7605.09|7606.12|7606.12|7598.09|7598.09|0
1675353600000|2023-02-02 16:00:00|7605.01|7605.01|7599.89|7599.89|7606.53|7606.53|7590.26|7590.26|0
1675353900000|2023-02-02 16:05:00|7600.8|7600.8|7607.75|7607.75|7607.75|7607.75|7597.74|7597.74|0
1675354200000|2023-02-02 16:10:00|7608.12|7608.12|7614.22|7614.22|7614.96|7614.96|7605.51|7605.51|0
1675354500000|2023-02-02 16:15:00|7614.27|7614.27|7611.65|7611.65|7616.2|7616.2|7610.35|7610.35|0
1675354800000|2023-02-02 16:20:00|7611.64|7611.64|7620.69|7620.69|7621.3|7621.3|7611.3|7611.3|0
1675355100000|2023-02-02 16:25:00|7619.78|7619.78|7630.94|7630.94|7634.61|7634.61|7619.23|7619.23|0
1675412100000|2023-02-03 08:15:00|7608.13|7608.13|7611.24|7611.24|7614.07|7614.07|7607.03|7607.03|0
1675412400000|2023-02-03 08:20:00|7610.18|7610.18|7593.26|7593.26|7610.18|7610.18|7593.26|7593.26|0
1675412700000|2023-02-03 08:25:00|7593.32|7593.32|7591.95|7591.95|7596.8|7596.8|7590.32|7590.32|0
1675413000000|2023-02-03 08:30:00|7589.22|7589.22|7589.13|7589.13|7592.49|7592.49|7586.8|7586.8|0
1675413300000|2023-02-03 08:35:00|7590.2|7590.2|7592.43|7592.43|7597.63|7597.63|7589.3|7589.3|0
1675413600000|2023-02-03 08:40:00|7592.83|7592.83|7591.25|7591.25|7598.34|7598.34|7590.54|7590.54|0
1675413900000|2023-02-03 08:45:00|7590.99|7590.99|7593.09|7593.09|7594.34|7594.34|7589.41|7589.41|0
1675414200000|2023-02-03 08:50:00|7592.63|7592.63|7597.77|7597.77|7600.42|7600.42|7590.75|7590.75|0
1675414500000|2023-02-03 08:55:00|7597.93|7597.93|7596.27|7596.27|7599.81|7599.81|7595.47|7595.47|0
1675414800000|2023-02-03 09:00:00|7594.45|7594.45|7582.08|7582.08|7594.86|7594.86|7582.08|7582.08|0
1675415100000|2023-02-03 09:05:00|7582.25|7582.25|7588.84|7588.84|7590.67|7590.67|7579.75|7579.75|0
1675415400000|2023-02-03 09:10:00|7588.96|7588.96|7586.13|7586.13|7589.01|7589.01|7585.44|7585.44|0
1675415700000|2023-02-03 09:15:00|7585.64|7585.64|7579.39|7579.39|7585.64|7585.64|7578.92|7578.92|0
1675416000000|2023-02-03 09:20:00|7579.19|7579.19|7579.86|7579.86|7582.42|7582.42|7579.08|7579.08|0
1675416300000|2023-02-03 09:25:00|7581.68|7581.68|7573.27|7573.27|7581.68|7581.68|7570.88|7570.88|0
1675416600000|2023-02-03 09:30:00|7573.19|7573.19|7572.61|7572.61|7573.19|7573.19|7569.2|7569.2|0
1675416900000|2023-02-03 09:35:00|7572.98|7572.98|7578.03|7578.03|7578.27|7578.27|7572.98|7572.98|0
1675417200000|2023-02-03 09:40:00|7578.24|7578.24|7578.13|7578.13|7578.82|7578.82|7574.83|7574.83|0
1675417500000|2023-02-03 09:45:00|7578.32|7578.32|7576.05|7576.05|7578.56|7578.56|7574.49|7574.49|0
1675417800000|2023-02-03 09:50:00|7575.89|7575.89|7575.1|7575.1|7575.89|7575.89|7571.95|7571.95|0
1675418100000|2023-02-03 09:55:00|7576.01|7576.01|7573.14|7573.14|7577.16|7577.16|7573.02|7573.02|0
1675418400000|2023-02-03 10:00:00|7572.93|7572.93|7575.48|7575.48|7575.58|7575.58|7571.2|7571.2|0
1675418700000|2023-02-03 10:05:00|7575.75|7575.75|7580.45|7580.45|7580.46|7580.46|7575.75|7575.75|0
1675419000000|2023-02-03 10:10:00|7580.29|7580.29|7578.85|7578.85|7580.42|7580.42|7577.98|7577.98|0
1675419300000|2023-02-03 10:15:00|7578.98|7578.98|7581.34|7581.34|7581.34|7581.34|7575.39|7575.39|0
1675419600000|2023-02-03 10:20:00|7580.75|7580.75|7583.05|7583.05|7585.52|7585.52|7580.59|7580.59|0
1675419900000|2023-02-03 10:25:00|7583.21|7583.21|7579.3|7579.3|7583.79|7583.79|7579.14|7579.14|0
1675420200000|2023-02-03 10:30:00|7578.59|7578.59|7575.53|7575.53|7578.59|7578.59|7575.26|7575.26|0
1675420500000|2023-02-03 10:35:00|7575.37|7575.37|7580.24|7580.24|7580.24|7580.24|7574.29|7574.29|0
1675420800000|2023-02-03 10:40:00|7580.97|7580.97|7580.26|7580.26|7581.97|7581.97|7579.46|7579.46|0
1675421100000|2023-02-03 10:45:00|7580.15|7580.15|7573.07|7573.07|7580.35|7580.35|7573.07|7573.07|0
1675421400000|2023-02-03 10:50:00|7572.91|7572.91|7574.43|7574.43|7575.71|7575.71|7572.91|7572.91|0
1675421700000|2023-02-03 10:55:00|7574.03|7574.03|7577.84|7577.84|7580.88|7580.88|7574.03|7574.03|0
1675422000000|2023-02-03 11:00:00|7578.44|7578.44|7579.6|7579.6|7580.51|7580.51|7577.53|7577.53|0
1675422300000|2023-02-03 11:05:00|7579.07|7579.07|7575.1|7575.1|7579.43|7579.43|7574.49|7574.49|0
1675422600000|2023-02-03 11:10:00|7575.23|7575.23|7569.96|7569.96|7575.23|7575.23|7569.01|7569.01|0
1675422900000|2023-02-03 11:15:00|7569.8|7569.8|7567.56|7567.56|7570.08|7570.08|7567.56|7567.56|0
1675423200000|2023-02-03 11:20:00|7568.47|7568.47|7573.77|7573.77|7574.71|7574.71|7568.31|7568.31|0
1675423500000|2023-02-03 11:25:00|7573.72|7573.72|7574.13|7574.13|7574.83|7574.83|7572.98|7572.98|0
1675423800000|2023-02-03 11:30:00|7573.41|7573.41|7576.46|7576.46|7578.15|7578.15|7573.27|7573.27|0
1675424100000|2023-02-03 11:35:00|7577.37|7577.37|7575.08|7575.08|7578.15|7578.15|7575.08|7575.08|0
1675424400000|2023-02-03 11:40:00|7575.38|7575.38|7576.86|7576.86|7578.24|7578.24|7575.38|7575.38|0
1675424700000|2023-02-03 11:45:00|7576.8|7576.8|7571.32|7571.32|7576.81|7576.81|7568.83|7568.83|0
1675425000000|2023-02-03 11:50:00|7571.4|7571.4|7575.12|7575.12|7575.12|7575.12|7570.18|7570.18|0
1675425300000|2023-02-03 11:55:00|7575.33|7575.33|7572.04|7572.04|7575.33|7575.33|7571.56|7571.56|0
1675425600000|2023-02-03 12:00:00|7571.92|7571.92|7572.92|7572.92|7577.35|7577.35|7571.41|7571.41|0
1675425900000|2023-02-03 12:05:00|7572.8|7572.8|7576.53|7576.53|7578.38|7578.38|7571.66|7571.66|0
1675426200000|2023-02-03 12:10:00|7575.99|7575.99|7578.68|7578.68|7578.83|7578.83|7575.06|7575.06|0
1675426500000|2023-02-03 12:15:00|7578.84|7578.84|7581.53|7581.53|7581.53|7581.53|7578.02|7578.02|0
1675426800000|2023-02-03 12:20:00|7581.48|7581.48|7582.53|7582.53|7584.03|7584.03|7581.48|7581.48|0
1675427100000|2023-02-03 12:25:00|7582.32|7582.32|7585.57|7585.57|7585.65|7585.65|7582.32|7582.32|0
1675427400000|2023-02-03 12:30:00|7585.5|7585.5|7587.16|7587.16|7587.59|7587.59|7583.92|7583.92|0
1675427700000|2023-02-03 12:35:00|7587.1|7587.1|7587.21|7587.21|7589.21|7589.21|7584.89|7584.89|0
1675428000000|2023-02-03 12:40:00|7587.74|7587.74|7593.9|7593.9|7594.08|7594.08|7586.53|7586.53|0
1675428300000|2023-02-03 12:45:00|7594.06|7594.06|7592.29|7592.29|7598.57|7598.57|7592.06|7592.06|0
1675428600000|2023-02-03 12:50:00|7592.06|7592.06|7596.58|7596.58|7596.58|7596.58|7588.89|7588.89|0
1675428900000|2023-02-03 12:55:00|7596.12|7596.12|7598.15|7598.15|7598.15|7598.15|7595.44|7595.44|0
1675429200000|2023-02-03 13:00:00|7598.87|7598.87|7598.79|7598.79|7600.34|7600.34|7597.7|7597.7|0
1675429500000|2023-02-03 13:05:00|7598.47|7598.47|7601.14|7601.14|7602.44|7602.44|7598.46|7598.46|0
1675429800000|2023-02-03 13:10:00|7601.06|7601.06|7602.16|7602.16|7602.6|7602.6|7600.64|7600.64|0
1675430100000|2023-02-03 13:15:00|7602.12|7602.12|7598.64|7598.64|7602.53|7602.53|7598.64|7598.64|0
1675430400000|2023-02-03 13:20:00|7597.73|7597.73|7590.76|7590.76|7597.73|7597.73|7590.76|7590.76|0
1675430700000|2023-02-03 13:25:00|7590.97|7590.97|7585.58|7585.58|7593.13|7593.13|7585.58|7585.58|0
1675431000000|2023-02-03 13:30:00|7583.51|7583.51|7566.35|7566.35|7583.51|7583.51|7547.58|7547.58|0
1675431300000|2023-02-03 13:35:00|7566.96|7566.96|7558.49|7558.49|7567.57|7567.57|7541|7541|0
1675431600000|2023-02-03 13:40:00|7558.42|7558.42|7535.5|7535.5|7558.42|7558.42|7533.68|7533.68|0
1675431900000|2023-02-03 13:45:00|7535.27|7535.27|7521.62|7521.62|7535.59|7535.59|7521.07|7521.07|0
1675432200000|2023-02-03 13:50:00|7521.2|7521.2|7531.03|7531.03|7531.03|7531.03|7520.68|7520.68|0
1675432500000|2023-02-03 13:55:00|7534.67|7534.67|7530.02|7530.02|7535.53|7535.53|7525.33|7525.33|0
1675432800000|2023-02-03 14:00:00|7530.26|7530.26|7538.81|7538.81|7538.89|7538.89|7530.04|7530.04|0
1675433100000|2023-02-03 14:05:00|7538.61|7538.61|7524.86|7524.86|7539.62|7539.62|7524.37|7524.37|0
1675433400000|2023-02-03 14:10:00|7524.93|7524.93|7530.24|7530.24|7530.68|7530.68|7523.12|7523.12|0
1675433700000|2023-02-03 14:15:00|7530.27|7530.27|7533.76|7533.76|7535.97|7535.97|7528.65|7528.65|0
1675434000000|2023-02-03 14:20:00|7534.12|7534.12|7535.12|7535.12|7535.29|7535.29|7527.9|7527.9|0
1675434300000|2023-02-03 14:25:00|7534.97|7534.97|7535.59|7535.59|7535.59|7535.59|7532.47|7532.47|0
1675434600000|2023-02-03 14:30:00|7535.38|7535.38|7555.52|7555.52|7555.52|7555.52|7532.35|7532.35|0
1675434900000|2023-02-03 14:35:00|7554.61|7554.61|7555.9|7555.9|7556.51|7556.51|7546.48|7546.48|0
1675435200000|2023-02-03 14:40:00|7556.42|7556.42|7566.3|7566.3|7567.04|7567.04|7556.42|7556.42|0
1675435500000|2023-02-03 14:45:00|7566.08|7566.08|7588.88|7588.88|7593.23|7593.23|7563.79|7563.79|0
1675435800000|2023-02-03 14:50:00|7589.24|7589.24|7586.19|7586.19|7589.26|7589.26|7573.17|7573.17|0
1675436100000|2023-02-03 14:55:00|7586.44|7586.44|7580.4|7580.4|7594.15|7594.15|7580.33|7580.33|0
1675436400000|2023-02-03 15:00:00|7580.24|7580.24|7567.06|7567.06|7580.24|7580.24|7562.07|7562.07|0
1675436700000|2023-02-03 15:05:00|7564.02|7564.02|7574.04|7574.04|7574.35|7574.35|7561.35|7561.35|0
1675437000000|2023-02-03 15:10:00|7574.25|7574.25|7587.39|7587.39|7587.39|7587.39|7569.79|7569.79|0
1675437300000|2023-02-03 15:15:00|7587.44|7587.44|7594.59|7594.59|7601.76|7601.76|7587.36|7587.36|0
1675437600000|2023-02-03 15:20:00|7594.74|7594.74|7612.16|7612.16|7612.16|7612.16|7594.74|7594.74|0
1675437900000|2023-02-03 15:25:00|7612.31|7612.31|7604.74|7604.74|7617.3|7617.3|7604.54|7604.54|0
1675438200000|2023-02-03 15:30:00|7604.68|7604.68|7610.05|7610.05|7611.77|7611.77|7602.79|7602.79|0
1675438500000|2023-02-03 15:35:00|7609.99|7609.99|7614.08|7614.08|7614.62|7614.62|7606.81|7606.81|0
1675438800000|2023-02-03 15:40:00|7614.11|7614.11|7613.47|7613.47|7614.11|7614.11|7608.38|7608.38|0
1675439100000|2023-02-03 15:45:00|7613.39|7613.39|7619.46|7619.46|7622.07|7622.07|7613.24|7613.24|0
1675439400000|2023-02-03 15:50:00|7619.43|7619.43|7615.77|7615.77|7619.43|7619.43|7612.72|7612.72|0
1675439700000|2023-02-03 15:55:00|7615.61|7615.61|7613.85|7613.85|7615.91|7615.91|7607.07|7607.07|0
1675440000000|2023-02-03 16:00:00|7614.21|7614.21|7610.64|7610.64|7614.63|7614.63|7609.41|7609.41|0
1675440300000|2023-02-03 16:05:00|7610.43|7610.43|7621.35|7621.35|7621.35|7621.35|7607.89|7607.89|0
1675440600000|2023-02-03 16:10:00|7621.4|7621.4|7622.48|7622.48|7623.31|7623.31|7619.81|7619.81|0
1675440900000|2023-02-03 16:15:00|7622.43|7622.43|7617.48|7617.48|7624.41|7624.41|7615.66|7615.66|0
1675441200000|2023-02-03 16:20:00|7617.84|7617.84|7618.89|7618.89|7621|7621|7617.36|7617.36|0
1675441500000|2023-02-03 16:25:00|7618.97|7618.97|7617.95|7617.95|7619.15|7619.15|7614.07|7614.07|0
1675671300000|2023-02-06 08:15:00|7570.9|7570.9|7556.6|7556.6|7571.48|7571.48|7556.52|7556.52|0
1675671600000|2023-02-06 08:20:00|7556.9|7556.9|7555.62|7555.62|7556.96|7556.96|7552.9|7552.9|0
1675671900000|2023-02-06 08:25:00|7554.71|7554.71|7544.65|7544.65|7556.22|7556.22|7544.65|7544.65|0
1675672200000|2023-02-06 08:30:00|7545.56|7545.56|7562.27|7562.27|7564.02|7564.02|7545.56|7545.56|0
1675672500000|2023-02-06 08:35:00|7562.1|7562.1|7563.85|7563.85|7565.12|7565.12|7561.49|7561.49|0
1675672800000|2023-02-06 08:40:00|7565.67|7565.67|7560.78|7560.78|7566.59|7566.59|7560.14|7560.14|0
1675673100000|2023-02-06 08:45:00|7559.87|7559.87|7545.24|7545.24|7559.87|7559.87|7544.96|7544.96|0
1675673400000|2023-02-06 08:50:00|7545.54|7545.54|7540.58|7540.58|7545.54|7545.54|7538.65|7538.65|0
1675673700000|2023-02-06 08:55:00|7540.88|7540.88|7530.76|7530.76|7543.39|7543.39|7530.76|7530.76|0
1675674000000|2023-02-06 09:00:00|7530.19|7530.19|7526.74|7526.74|7531.16|7531.16|7524.27|7524.27|0
1675674300000|2023-02-06 09:05:00|7526.68|7526.68|7521.76|7521.76|7526.68|7526.68|7519.14|7519.14|0
1675674600000|2023-02-06 09:10:00|7522.07|7522.07|7520.05|7520.05|7522.43|7522.43|7516.1|7516.1|0
1675674900000|2023-02-06 09:15:00|7520.38|7520.38|7519.58|7519.58|7521.43|7521.43|7518.79|7518.79|0
1675675200000|2023-02-06 09:20:00|7519.52|7519.52|7533.93|7533.93|7533.93|7533.93|7519.52|7519.52|0
1675675500000|2023-02-06 09:25:00|7534.02|7534.02|7538.81|7538.81|7538.89|7538.89|7532.61|7532.61|0
1675675800000|2023-02-06 09:30:00|7538.9|7538.9|7542.79|7542.79|7544.39|7544.39|7537.7|7537.7|0
1675676100000|2023-02-06 09:35:00|7541.88|7541.88|7530.67|7530.67|7541.88|7541.88|7528.24|7528.24|0
1675676400000|2023-02-06 09:40:00|7531.3|7531.3|7520.09|7520.09|7531.3|7531.3|7518.09|7518.09|0
1675676700000|2023-02-06 09:45:00|7520.15|7520.15|7524.04|7524.04|7524.64|7524.64|7520.15|7520.15|0
1675677000000|2023-02-06 09:50:00|7524.09|7524.09|7516.67|7516.67|7524.09|7524.09|7515.55|7515.55|0
1675677300000|2023-02-06 09:55:00|7514.84|7514.84|7514.29|7514.29|7516.63|7516.63|7514.21|7514.21|0
1675677600000|2023-02-06 10:00:00|7514.37|7514.37|7507.57|7507.57|7514.62|7514.62|7505.01|7505.01|0
1675677900000|2023-02-06 10:05:00|7507.49|7507.49|7504.14|7504.14|7507.77|7507.77|7504.14|7504.14|0
1675678200000|2023-02-06 10:10:00|7503.98|7503.98|7508.55|7508.55|7508.98|7508.98|7503.98|7503.98|0
1675678500000|2023-02-06 10:15:00|7508.34|7508.34|7505.05|7505.05|7508.54|7508.54|7504.1|7504.1|0
1675678800000|2023-02-06 10:20:00|7505.07|7505.07|7505.84|7505.84|7506.24|7506.24|7504.79|7504.79|0
1675679100000|2023-02-06 10:25:00|7505.99|7505.99|7504.13|7504.13|7507.66|7507.66|7503.89|7503.89|0
1675679400000|2023-02-06 10:30:00|7504.05|7504.05|7501.37|7501.37|7504.29|7504.29|7501.14|7501.14|0
1675679700000|2023-02-06 10:35:00|7501.13|7501.13|7496.77|7496.77|7502.74|7502.74|7495.9|7495.9|0
1675680000000|2023-02-06 10:40:00|7496.73|7496.73|7496.05|7496.05|7497.26|7497.26|7493.02|7493.02|0
1675680300000|2023-02-06 10:45:00|7495.92|7495.92|7485.81|7485.81|7496.02|7496.02|7484.59|7484.59|0
1675680600000|2023-02-06 10:50:00|7485.65|7485.65|7491.01|7491.01|7491.01|7491.01|7483.63|7483.63|0
1675680900000|2023-02-06 10:55:00|7491.21|7491.21|7491.48|7491.48|7493.29|7493.29|7490.6|7490.6|0
1675681200000|2023-02-06 11:00:00|7491.33|7491.33|7481.22|7481.22|7491.33|7491.33|7481.22|7481.22|0
1675681500000|2023-02-06 11:05:00|7481.17|7481.17|7481.53|7481.53|7482.64|7482.64|7480.96|7480.96|0
1675681800000|2023-02-06 11:10:00|7479.7|7479.7|7478.18|7478.18|7480.03|7480.03|7477.3|7477.3|0
1675682100000|2023-02-06 11:15:00|7478.5|7478.5|7474.75|7474.75|7479.31|7479.31|7474.75|7474.75|0
1675682400000|2023-02-06 11:20:00|7474.62|7474.62|7473.25|7473.25|7475.2|7475.2|7471.38|7471.38|0
1675682700000|2023-02-06 11:25:00|7472.84|7472.84|7473.14|7473.14|7473.14|7473.14|7470.04|7470.04|0
1675683000000|2023-02-06 11:30:00|7473.26|7473.26|7473.68|7473.68|7473.89|7473.89|7472.54|7472.54|0
1675683300000|2023-02-06 11:35:00|7473.22|7473.22|7472.63|7472.63|7474.25|7474.25|7471.1|7471.1|0
1675683600000|2023-02-06 11:40:00|7470.81|7470.81|7471.09|7471.09|7471.63|7471.63|7469.71|7469.71|0
1675683900000|2023-02-06 11:45:00|7470.63|7470.63|7476.03|7476.03|7476.81|7476.81|7469.61|7469.61|0
1675684200000|2023-02-06 11:50:00|7475.93|7475.93|7471.21|7471.21|7475.98|7475.98|7470.88|7470.88|0
1675684500000|2023-02-06 11:55:00|7471.34|7471.34|7475.9|7475.9|7476.05|7476.05|7471.19|7471.19|0
1675684800000|2023-02-06 12:00:00|7475.99|7475.99|7483.01|7483.01|7484.1|7484.1|7475.85|7475.85|0
1675685100000|2023-02-06 12:05:00|7483.4|7483.4|7485.09|7485.09|7485.25|7485.25|7482.82|7482.82|0
1675685400000|2023-02-06 12:10:00|7485.12|7485.12|7490.23|7490.23|7490.23|7490.23|7485.01|7485.01|0
1675685700000|2023-02-06 12:15:00|7490.46|7490.46|7491.39|7491.39|7491.43|7491.43|7489.74|7489.74|0
1675686000000|2023-02-06 12:20:00|7491.18|7491.18|7489.57|7489.57|7491.5|7491.5|7488.31|7488.31|0
1675686300000|2023-02-06 12:25:00|7489.73|7489.73|7492.22|7492.22|7492.45|7492.45|7488.66|7488.66|0
1675686600000|2023-02-06 12:30:00|7492.21|7492.21|7492.78|7492.78|7492.78|7492.78|7488.54|7488.54|0
1675686900000|2023-02-06 12:35:00|7492.71|7492.71|7501.25|7501.25|7502.48|7502.48|7492.32|7492.32|0
1675687200000|2023-02-06 12:40:00|7501.01|7501.01|7510.64|7510.64|7510.64|7510.64|7500.54|7500.54|0
1675687500000|2023-02-06 12:45:00|7511.55|7511.55|7516.3|7516.3|7516.88|7516.88|7511.55|7511.55|0
1675687800000|2023-02-06 12:50:00|7516.61|7516.61|7514.44|7514.44|7516.63|7516.63|7513.38|7513.38|0
1675688100000|2023-02-06 12:55:00|7513.82|7513.82|7512.69|7512.69|7515.46|7515.46|7512.49|7512.49|0
1675688400000|2023-02-06 13:00:00|7512.31|7512.31|7509.81|7509.81|7512.37|7512.37|7508.68|7508.68|0
1675688700000|2023-02-06 13:05:00|7510.72|7510.72|7509.76|7509.76|7511.63|7511.63|7507.01|7507.01|0
1675689000000|2023-02-06 13:10:00|7509.52|7509.52|7507.01|7507.01|7511.02|7511.02|7507.01|7507.01|0
1675689300000|2023-02-06 13:15:00|7506.8|7506.8|7503.23|7503.23|7506.96|7506.96|7500.68|7500.68|0
1675689600000|2023-02-06 13:20:00|7504.14|7504.14|7502.75|7502.75|7504.35|7504.35|7501.35|7501.35|0
1675689900000|2023-02-06 13:25:00|7502.66|7502.66|7503.05|7503.05|7503.53|7503.53|7500.44|7500.44|0
1675690200000|2023-02-06 13:30:00|7502.73|7502.73|7491.94|7491.94|7502.82|7502.82|7491.92|7491.92|0
1675690500000|2023-02-06 13:35:00|7489.21|7489.21|7488.13|7488.13|7489.21|7489.21|7487.42|7487.42|0
1675690800000|2023-02-06 13:40:00|7488.21|7488.21|7492.86|7492.86|7493.77|7493.77|7488.21|7488.21|0
1675691100000|2023-02-06 13:45:00|7492.5|7492.5|7491.06|7491.06|7492.74|7492.74|7489.06|7489.06|0
1675691400000|2023-02-06 13:50:00|7490.98|7490.98|7492.69|7492.69|7493.6|7493.6|7489.24|7489.24|0
1675691700000|2023-02-06 13:55:00|7492.84|7492.84|7496|7496|7496.2|7496.2|7490.69|7490.69|0
1675692000000|2023-02-06 14:00:00|7495.84|7495.84|7504.02|7504.02|7508.03|7508.03|7495.84|7495.84|0
1675692300000|2023-02-06 14:05:00|7503.96|7503.96|7506.35|7506.35|7508.26|7508.26|7503.46|7503.46|0
1675692600000|2023-02-06 14:10:00|7506.77|7506.77|7502.38|7502.38|7506.83|7506.83|7502.3|7502.3|0
1675692900000|2023-02-06 14:15:00|7502.28|7502.28|7505.58|7505.58|7505.93|7505.93|7501.13|7501.13|0
1675693200000|2023-02-06 14:20:00|7506.49|7506.49|7504.54|7504.54|7508.35|7508.35|7503.31|7503.31|0
1675693500000|2023-02-06 14:25:00|7503.63|7503.63|7501.59|7501.59|7506.96|7506.96|7499.45|7499.45|0
1675693800000|2023-02-06 14:30:00|7501.68|7501.68|7504.95|7504.95|7512.38|7512.38|7500.46|7500.46|0
1675694100000|2023-02-06 14:35:00|7504.79|7504.79|7519.92|7519.92|7520.43|7520.43|7504.74|7504.74|0
1675694400000|2023-02-06 14:40:00|7520.04|7520.04|7510.45|7510.45|7520.04|7520.04|7509.9|7509.9|0
1675694700000|2023-02-06 14:45:00|7510.42|7510.42|7516.25|7516.25|7523.5|7523.5|7509.45|7509.45|0
1675695000000|2023-02-06 14:50:00|7516.19|7516.19|7506.27|7506.27|7516.19|7516.19|7505.11|7505.11|0
1675695300000|2023-02-06 14:55:00|7506.51|7506.51|7511.05|7511.05|7511.05|7511.05|7504.49|7504.49|0
1675695600000|2023-02-06 15:00:00|7510.84|7510.84|7516.21|7516.21|7516.99|7516.99|7508.22|7508.22|0
1675695900000|2023-02-06 15:05:00|7516.06|7516.06|7517.35|7517.35|7517.41|7517.41|7512.69|7512.69|0
1675696200000|2023-02-06 15:10:00|7517.28|7517.28|7503.33|7503.33|7517.66|7517.66|7503.05|7503.05|0
1675696500000|2023-02-06 15:15:00|7503.3|7503.3|7482.86|7482.86|7503.3|7503.3|7482.78|7482.78|0
1675696800000|2023-02-06 15:20:00|7482.75|7482.75|7486.63|7486.63|7486.63|7486.63|7480.71|7480.71|0
1675697100000|2023-02-06 15:25:00|7487.55|7487.55|7490.02|7490.02|7491.48|7491.48|7487.51|7487.51|0
1675697400000|2023-02-06 15:30:00|7489.06|7489.06|7483.11|7483.11|7489.83|7489.83|7478.01|7478.01|0
1675697700000|2023-02-06 15:35:00|7482.86|7482.86|7484.23|7484.23|7485.35|7485.35|7482.02|7482.02|0
1675698000000|2023-02-06 15:40:00|7484.53|7484.53|7488.14|7488.14|7490.72|7490.72|7484.42|7484.42|0
1675698300000|2023-02-06 15:45:00|7487.93|7487.93|7490.91|7490.91|7492.25|7492.25|7486.04|7486.04|0
1675698600000|2023-02-06 15:50:00|7490.82|7490.82|7501.04|7501.04|7504.04|7504.04|7489.18|7489.18|0
1675698900000|2023-02-06 15:55:00|7501.11|7501.11|7501.17|7501.17|7502.46|7502.46|7499.95|7499.95|0
1675699200000|2023-02-06 16:00:00|7501.12|7501.12|7496.24|7496.24|7504.04|7504.04|7495.82|7495.82|0
1675699500000|2023-02-06 16:05:00|7495.86|7495.86|7497.07|7497.07|7502.88|7502.88|7494.81|7494.81|0
1675699800000|2023-02-06 16:10:00|7496.97|7496.97|7499.87|7499.87|7504.03|7504.03|7496.09|7496.09|0
1675700100000|2023-02-06 16:15:00|7500.3|7500.3|7512.57|7512.57|7514.04|7514.04|7500.3|7500.3|0
1675700400000|2023-02-06 16:20:00|7512.36|7512.36|7513.38|7513.38|7515.93|7515.93|7511.36|7511.36|0
1675700700000|2023-02-06 16:25:00|7513.3|7513.3|7510.24|7510.24|7514.42|7514.42|7505.65|7505.65|0
1675757700000|2023-02-07 08:15:00|7507.47|7507.47|7528.23|7528.23|7528.95|7528.95|7506.77|7506.77|0
1675758000000|2023-02-07 08:20:00|7527.32|7527.32|7520.56|7520.56|7527.32|7527.32|7520.5|7520.5|0
1675758300000|2023-02-07 08:25:00|7520.26|7520.26|7525.96|7525.96|7527.45|7527.45|7520.26|7520.26|0
1675758600000|2023-02-07 08:30:00|7525.6|7525.6|7521.33|7521.33|7530.75|7530.75|7521.33|7521.33|0
1675758900000|2023-02-07 08:35:00|7521.54|7521.54|7503.04|7503.04|7521.54|7521.54|7502.96|7502.96|0
1675759200000|2023-02-07 08:40:00|7502.74|7502.74|7513|7513|7513|7513|7502.51|7502.51|0
1675759500000|2023-02-07 08:45:00|7513.16|7513.16|7518.17|7518.17|7521.96|7521.96|7512.38|7512.38|0
1675759800000|2023-02-07 08:50:00|7517.93|7517.93|7519.27|7519.27|7521.19|7521.19|7517.47|7517.47|0
1675760100000|2023-02-07 08:55:00|7519.87|7519.87|7515.21|7515.21|7523.2|7523.2|7515.21|7515.21|0
1675760400000|2023-02-07 09:00:00|7514.93|7514.93|7510.81|7510.81|7517.65|7517.65|7510.81|7510.81|0
1675760700000|2023-02-07 09:05:00|7510.86|7510.86|7518.25|7518.25|7518.81|7518.81|7507.86|7507.86|0
1675761000000|2023-02-07 09:10:00|7517.95|7517.95|7517.05|7517.05|7518.69|7518.69|7515.67|7515.67|0
1675761300000|2023-02-07 09:15:00|7517.96|7517.96|7510.77|7510.77|7518.03|7518.03|7507.36|7507.36|0
1675761600000|2023-02-07 09:20:00|7511.38|7511.38|7494.62|7494.62|7511.38|7511.38|7492.5|7492.5|0
1675761900000|2023-02-07 09:25:00|7494.76|7494.76|7503.23|7503.23|7505.72|7505.72|7494.76|7494.76|0
1675762200000|2023-02-07 09:30:00|7503.34|7503.34|7501.67|7501.67|7504.49|7504.49|7500.94|7500.94|0
1675762500000|2023-02-07 09:35:00|7501.7|7501.7|7504.95|7504.95|7506.07|7506.07|7501.35|7501.35|0
1675762800000|2023-02-07 09:40:00|7505.16|7505.16|7503.82|7503.82|7506.06|7506.06|7503.68|7503.68|0
1675763100000|2023-02-07 09:45:00|7503.67|7503.67|7516.45|7516.45|7516.93|7516.93|7503.67|7503.67|0
1675763400000|2023-02-07 09:50:00|7516.22|7516.22|7506.44|7506.44|7516.35|7516.35|7505.22|7505.22|0
1675763700000|2023-02-07 09:55:00|7506.18|7506.18|7505.05|7505.05|7506.18|7506.18|7501.57|7501.57|0
1675764000000|2023-02-07 10:00:00|7505.26|7505.26|7507.95|7507.95|7508.76|7508.76|7505.26|7505.26|0
1675764300000|2023-02-07 10:05:00|7508.11|7508.11|7510.02|7510.02|7510.19|7510.19|7508.02|7508.02|0
1675764600000|2023-02-07 10:10:00|7510.11|7510.11|7512.54|7512.54|7513.64|7513.64|7509.59|7509.59|0
1675764900000|2023-02-07 10:15:00|7512.86|7512.86|7518.57|7518.57|7519.23|7519.23|7511.25|7511.25|0
1675765200000|2023-02-07 10:20:00|7518.81|7518.81|7523.2|7523.2|7523.2|7523.2|7518.59|7518.59|0
1675765500000|2023-02-07 10:25:00|7523.82|7523.82|7525.76|7525.76|7528.63|7528.63|7522.35|7522.35|0
1675765800000|2023-02-07 10:30:00|7525.98|7525.98|7527.41|7527.41|7533.08|7533.08|7525.98|7525.98|0
1675766100000|2023-02-07 10:35:00|7527.82|7527.82|7527.21|7527.21|7530.12|7530.12|7527.21|7527.21|0
1675766400000|2023-02-07 10:40:00|7525.4|7525.4|7521.54|7521.54|7527.47|7527.47|7521.46|7521.46|0
1675766700000|2023-02-07 10:45:00|7521.75|7521.75|7515.98|7515.98|7521.75|7521.75|7514.66|7514.66|0
1675767000000|2023-02-07 10:50:00|7516.06|7516.06|7514.74|7514.74|7517.24|7517.24|7514.19|7514.19|0
1675767300000|2023-02-07 10:55:00|7515.3|7515.3|7511.41|7511.41|7516.82|7516.82|7511.41|7511.41|0
1675767600000|2023-02-07 11:00:00|7511.17|7511.17|7511.3|7511.3|7513.63|7513.63|7510.19|7510.19|0
1675767900000|2023-02-07 11:05:00|7511.22|7511.22|7510.6|7510.6|7511.88|7511.88|7510.22|7510.22|0
1675768200000|2023-02-07 11:10:00|7511.51|7511.51|7514.25|7514.25|7514.6|7514.6|7511.17|7511.17|0
1675768500000|2023-02-07 11:15:00|7513.89|7513.89|7512.79|7512.79|7514.14|7514.14|7511.66|7511.66|0
1675768800000|2023-02-07 11:20:00|7512.55|7512.55|7507.74|7507.74|7513.02|7513.02|7507.51|7507.51|0
1675769100000|2023-02-07 11:25:00|7505.92|7505.92|7504.57|7504.57|7505.92|7505.92|7503.39|7503.39|0
1675769400000|2023-02-07 11:30:00|7504.49|7504.49|7507.6|7507.6|7508.93|7508.93|7502.91|7502.91|0
1675769700000|2023-02-07 11:35:00|7507.68|7507.68|7499.85|7499.85|7507.96|7507.96|7499.14|7499.14|0
1675770000000|2023-02-07 11:40:00|7500.15|7500.15|7499.58|7499.58|7500.48|7500.48|7495.75|7495.75|0
1675770300000|2023-02-07 11:45:00|7499.17|7499.17|7498.91|7498.91|7499.42|7499.42|7497.79|7497.79|0
1675770600000|2023-02-07 11:50:00|7499.06|7499.06|7499.12|7499.12|7499.12|7499.12|7495.75|7495.75|0
1675770900000|2023-02-07 11:55:00|7499.36|7499.36|7495.24|7495.24|7499.39|7499.39|7494.5|7494.5|0
1675771200000|2023-02-07 12:00:00|7495.27|7495.27|7502.14|7502.14|7502.44|7502.44|7495.27|7495.27|0
1675771500000|2023-02-07 12:05:00|7502.08|7502.08|7502.39|7502.39|7502.39|7502.39|7499.76|7499.76|0
1675771800000|2023-02-07 12:10:00|7503.3|7503.3|7510.27|7510.27|7510.63|7510.63|7503.3|7503.3|0
1675772100000|2023-02-07 12:15:00|7510.57|7510.57|7513.91|7513.91|7513.91|7513.91|7510.19|7510.19|0
1675772400000|2023-02-07 12:20:00|7514.01|7514.01|7517.26|7517.26|7517.26|7517.26|7512.53|7512.53|0
1675772700000|2023-02-07 12:25:00|7517|7517|7514.51|7514.51|7517|7517|7512.97|7512.97|0
1675773000000|2023-02-07 12:30:00|7514.11|7514.11|7507.62|7507.62|7514.27|7514.27|7507.31|7507.31|0
1675773300000|2023-02-07 12:35:00|7507.71|7507.71|7508.12|7508.12|7508.52|7508.52|7504.83|7504.83|0
1675773600000|2023-02-07 12:40:00|7508.41|7508.41|7506.58|7506.58|7508.67|7508.67|7506.49|7506.49|0
1675773900000|2023-02-07 12:45:00|7506.25|7506.25|7499.35|7499.35|7507.22|7507.22|7499.35|7499.35|0
1675774200000|2023-02-07 12:50:00|7499.3|7499.3|7495.44|7495.44|7500.58|7500.58|7495.32|7495.32|0
1675774500000|2023-02-07 12:55:00|7495.56|7495.56|7490.9|7490.9|7495.56|7495.56|7489.67|7489.67|0
1675774800000|2023-02-07 13:00:00|7490.77|7490.77|7490.84|7490.84|7491.65|7491.65|7488.85|7488.85|0
1675775100000|2023-02-07 13:05:00|7491.02|7491.02|7490.04|7490.04|7492.15|7492.15|7488.9|7488.9|0
1675775400000|2023-02-07 13:10:00|7490.28|7490.28|7491.62|7491.62|7491.87|7491.87|7489.44|7489.44|0
1675775700000|2023-02-07 13:15:00|7491.47|7491.47|7488.77|7488.77|7492.7|7492.7|7488.47|7488.47|0
1675776000000|2023-02-07 13:20:00|7488.61|7488.61|7480.46|7480.46|7488.93|7488.93|7479.27|7479.27|0
1675776300000|2023-02-07 13:25:00|7480.61|7480.61|7480.37|7480.37|7482.3|7482.3|7480.34|7480.34|0
1675776600000|2023-02-07 13:30:00|7480.4|7480.4|7479.19|7479.19|7480.68|7480.68|7477.91|7477.91|0
1675776900000|2023-02-07 13:35:00|7479.58|7479.58|7487.16|7487.16|7487.16|7487.16|7479.58|7479.58|0
1675777200000|2023-02-07 13:40:00|7487.1|7487.1|7493.27|7493.27|7493.27|7493.27|7486.97|7486.97|0
1675777500000|2023-02-07 13:45:00|7493.36|7493.36|7491.79|7491.79|7494.09|7494.09|7490.46|7490.46|0
1675777800000|2023-02-07 13:50:00|7491.95|7491.95|7485.07|7485.07|7492.53|7492.53|7485.07|7485.07|0
1675778100000|2023-02-07 13:55:00|7484.44|7484.44|7493.77|7493.77|7494.07|7494.07|7482.86|7482.86|0
1675778400000|2023-02-07 14:00:00|7494.07|7494.07|7489.09|7489.09|7495.68|7495.68|7489.09|7489.09|0
1675778700000|2023-02-07 14:05:00|7489.01|7489.01|7487.75|7487.75|7491.66|7491.66|7487.75|7487.75|0
1675779000000|2023-02-07 14:10:00|7487.91|7487.91|7479.84|7479.84|7487.91|7487.91|7478.95|7478.95|0
1675779300000|2023-02-07 14:15:00|7479.57|7479.57|7480.1|7480.1|7481.22|7481.22|7478.66|7478.66|0
1675779600000|2023-02-07 14:20:00|7479.96|7479.96|7473.19|7473.19|7480.09|7480.09|7471.91|7471.91|0
1675779900000|2023-02-07 14:25:00|7473.11|7473.11|7469.29|7469.29|7474.08|7474.08|7468.9|7468.9|0
1675780200000|2023-02-07 14:30:00|7469.67|7469.67|7457.17|7457.17|7470.09|7470.09|7454.43|7454.43|0
1675780500000|2023-02-07 14:35:00|7457.02|7457.02|7465.45|7465.45|7465.54|7465.54|7453.53|7453.53|0
1675780800000|2023-02-07 14:40:00|7465.38|7465.38|7470.87|7470.87|7472.06|7472.06|7463.12|7463.12|0
1675781100000|2023-02-07 14:45:00|7470.89|7470.89|7463.98|7463.98|7471.67|7471.67|7462.93|7462.93|0
1675781400000|2023-02-07 14:50:00|7463.86|7463.86|7459.87|7459.87|7469.04|7469.04|7457.59|7457.59|0
1675781700000|2023-02-07 14:55:00|7459.93|7459.93|7458.78|7458.78|7467.95|7467.95|7458.63|7458.63|0
1675782000000|2023-02-07 15:00:00|7458.9|7458.9|7457.56|7457.56|7459.94|7459.94|7453.16|7453.16|0
1675782300000|2023-02-07 15:05:00|7457.49|7457.49|7439.46|7439.46|7459.72|7459.72|7439.46|7439.46|0
1675782600000|2023-02-07 15:10:00|7439.31|7439.31|7428.24|7428.24|7439.42|7439.42|7425.52|7425.52|0
1675782900000|2023-02-07 15:15:00|7428.6|7428.6|7432.62|7432.62|7432.93|7432.93|7426.55|7426.55|0
1675783200000|2023-02-07 15:20:00|7432.26|7432.26|7429.67|7429.67|7432.76|7432.76|7426.45|7426.45|0
1675783500000|2023-02-07 15:25:00|7429.79|7429.79|7412.39|7412.39|7430.2|7430.2|7411.24|7411.24|0
1675783800000|2023-02-07 15:30:00|7412.62|7412.62|7408.54|7408.54|7419.64|7419.64|7408.33|7408.33|0
1675784100000|2023-02-07 15:35:00|7408.35|7408.35|7417.29|7417.29|7418.05|7418.05|7404.47|7404.47|0
1675784400000|2023-02-07 15:40:00|7417.52|7417.52|7423.31|7423.31|7423.31|7423.31|7410.54|7410.54|0
1675784700000|2023-02-07 15:45:00|7423.67|7423.67|7424.06|7424.06|7426.72|7426.72|7421.45|7421.45|0
1675785000000|2023-02-07 15:50:00|7424.01|7424.01|7419.11|7419.11|7426.02|7426.02|7419.11|7419.11|0
1675785300000|2023-02-07 15:55:00|7419.06|7419.06|7413.93|7413.93|7420.36|7420.36|7412.96|7412.96|0
1675785600000|2023-02-07 16:00:00|7414.01|7414.01|7429.85|7429.85|7433.55|7433.55|7413.78|7413.78|0
1675785900000|2023-02-07 16:05:00|7430.18|7430.18|7427.91|7427.91|7432.88|7432.88|7427.1|7427.1|0
1675786200000|2023-02-07 16:10:00|7428.07|7428.07|7430.82|7430.82|7431.59|7431.59|7423.02|7423.02|0
1675786500000|2023-02-07 16:15:00|7430.59|7430.59|7429.51|7429.51|7433.61|7433.61|7428.57|7428.57|0
1675786800000|2023-02-07 16:20:00|7429.92|7429.92|7427.37|7427.37|7432.2|7432.2|7425.75|7425.75|0
1675787100000|2023-02-07 16:25:00|7427.14|7427.14|7434.36|7434.36|7434.36|7434.36|7424.11|7424.11|0
1675844100000|2023-02-08 08:15:00|7476.35|7476.35|7477.01|7477.01|7480.82|7480.82|7472.72|7472.72|0
1675844400000|2023-02-08 08:20:00|7476.59|7476.59|7481.72|7481.72|7481.72|7481.72|7473.98|7473.98|0
1675844700000|2023-02-08 08:25:00|7481.88|7481.88|7492.61|7492.61|7492.61|7492.61|7481.88|7481.88|0
1675845000000|2023-02-08 08:30:00|7492.99|7492.99|7502.77|7502.77|7502.77|7502.77|7492.95|7492.95|0
1675845300000|2023-02-08 08:35:00|7502.34|7502.34|7508.77|7508.77|7508.77|7508.77|7501.3|7501.3|0
1675845600000|2023-02-08 08:40:00|7508.84|7508.84|7509.84|7509.84|7512.74|7512.74|7508.84|7508.84|0
1675845900000|2023-02-08 08:45:00|7509.64|7509.64|7505.62|7505.62|7509.64|7509.64|7504.71|7504.71|0
1675846200000|2023-02-08 08:50:00|7505.55|7505.55|7511.23|7511.23|7512.72|7512.72|7505.55|7505.55|0
1675846500000|2023-02-08 08:55:00|7511.1|7511.1|7511.27|7511.27|7514.69|7514.69|7509.3|7509.3|0
1675846800000|2023-02-08 09:00:00|7511.52|7511.52|7519.27|7519.27|7519.68|7519.68|7510.11|7510.11|0
1675847100000|2023-02-08 09:05:00|7519.43|7519.43|7524.05|7524.05|7524.05|7524.05|7518.47|7518.47|0
1675847400000|2023-02-08 09:10:00|7526.48|7526.48|7526.56|7526.56|7531.59|7531.59|7525.57|7525.57|0
1675847700000|2023-02-08 09:15:00|7526.62|7526.62|7528.96|7528.96|7532.04|7532.04|7523.67|7523.67|0
1675848000000|2023-02-08 09:20:00|7529.03|7529.03|7532|7532|7533.83|7533.83|7529.03|7529.03|0
1675848300000|2023-02-08 09:25:00|7532.08|7532.08|7532.07|7532.07|7532.14|7532.14|7527.75|7527.75|0
1675848600000|2023-02-08 09:30:00|7532.22|7532.22|7521.49|7521.49|7534.21|7534.21|7519.87|7519.87|0
1675848900000|2023-02-08 09:35:00|7521.45|7521.45|7516.03|7516.03|7521.45|7521.45|7515.12|7515.12|0
1675849200000|2023-02-08 09:40:00|7516.34|7516.34|7511.08|7511.08|7516.55|7516.55|7509.07|7509.07|0
1675849500000|2023-02-08 09:45:00|7511.01|7511.01|7510.13|7510.13|7513.56|7513.56|7510.13|7510.13|0
1675849800000|2023-02-08 09:50:00|7510.05|7510.05|7504.36|7504.36|7510.59|7510.59|7502.09|7502.09|0
1675850100000|2023-02-08 09:55:00|7504.75|7504.75|7504|7504|7505.41|7505.41|7502.11|7502.11|0
1675850400000|2023-02-08 10:00:00|7504.21|7504.21|7508.21|7508.21|7508.41|7508.41|7502.75|7502.75|0
1675850700000|2023-02-08 10:05:00|7507.3|7507.3|7503.21|7503.21|7507.36|7507.36|7500.35|7500.35|0
1675851000000|2023-02-08 10:10:00|7503.37|7503.37|7508.07|7508.07|7508.07|7508.07|7503.31|7503.31|0
1675851300000|2023-02-08 10:15:00|7508.15|7508.15|7513.72|7513.72|7513.84|7513.84|7508.15|7508.15|0
1675851600000|2023-02-08 10:20:00|7513.88|7513.88|7521.18|7521.18|7521.18|7521.18|7512.9|7512.9|0
1675851900000|2023-02-08 10:25:00|7521.01|7521.01|7520.93|7520.93|7526.87|7526.87|7520.9|7520.9|0
1675852200000|2023-02-08 10:30:00|7521.09|7521.09|7522.07|7522.07|7522.51|7522.51|7519.85|7519.85|0
1675852500000|2023-02-08 10:35:00|7522.02|7522.02|7516.34|7516.34|7522.1|7522.1|7516.1|7516.1|0
1675852800000|2023-02-08 10:40:00|7518.94|7518.94|7522.4|7522.4|7526.42|7526.42|7518.28|7518.28|0
1675853100000|2023-02-08 10:45:00|7522.13|7522.13|7521.65|7521.65|7522.13|7522.13|7519.48|7519.48|0
1675853400000|2023-02-08 10:50:00|7521.57|7521.57|7516.35|7516.35|7522.11|7522.11|7516.35|7516.35|0
1675853700000|2023-02-08 10:55:00|7516.07|7516.07|7515.63|7515.63|7516.85|7516.85|7513.71|7513.71|0
1675854000000|2023-02-08 11:00:00|7515.48|7515.48|7512.35|7512.35|7517.88|7517.88|7512.35|7512.35|0
1675854300000|2023-02-08 11:05:00|7512.43|7512.43|7506.32|7506.32|7513.16|7513.16|7506.32|7506.32|0
1675854600000|2023-02-08 11:10:00|7506.62|7506.62|7502.27|7502.27|7506.98|7506.98|7502.14|7502.14|0
1675854900000|2023-02-08 11:15:00|7502.19|7502.19|7497.74|7497.74|7502.19|7502.19|7497.74|7497.74|0
1675855200000|2023-02-08 11:20:00|7497.93|7497.93|7497.31|7497.31|7498.21|7498.21|7496.48|7496.48|0
1675855500000|2023-02-08 11:25:00|7497.18|7497.18|7491.14|7491.14|7497.39|7497.39|7491.12|7491.12|0
1675855800000|2023-02-08 11:30:00|7491.2|7491.2|7490.17|7490.17|7491.46|7491.46|7487.29|7487.29|0
1675856100000|2023-02-08 11:35:00|7489.87|7489.87|7489.19|7489.19|7490.93|7490.93|7487.45|7487.45|0
1675856400000|2023-02-08 11:40:00|7490.1|7490.1|7491.65|7491.65|7491.95|7491.95|7489.75|7489.75|0
1675856700000|2023-02-08 11:45:00|7492.27|7492.27|7486.06|7486.06|7492.27|7492.27|7484.95|7484.95|0
1675857000000|2023-02-08 11:50:00|7486.36|7486.36|7492.07|7492.07|7492.07|7492.07|7485.32|7485.32|0
1675857300000|2023-02-08 11:55:00|7492.12|7492.12|7492.76|7492.76|7493.95|7493.95|7491.33|7491.33|0
1675857600000|2023-02-08 12:00:00|7492.92|7492.92|7494.84|7494.84|7496.18|7496.18|7492.9|7492.9|0
1675857900000|2023-02-08 12:05:00|7494.78|7494.78|7496.48|7496.48|7496.69|7496.69|7493.1|7493.1|0
1675858200000|2023-02-08 12:10:00|7496.4|7496.4|7492.21|7492.21|7496.76|7496.76|7491.74|7491.74|0
1675858500000|2023-02-08 12:15:00|7491.91|7491.91|7486.88|7486.88|7491.91|7491.91|7485.06|7485.06|0
1675858800000|2023-02-08 12:20:00|7486.79|7486.79|7487.94|7487.94|7487.94|7487.94|7485.95|7485.95|0
1675859100000|2023-02-08 12:25:00|7487.78|7487.78|7486.52|7486.52|7488.36|7488.36|7486.09|7486.09|0
1675859400000|2023-02-08 12:30:00|7486.54|7486.54|7483.91|7483.91|7486.62|7486.62|7482.31|7482.31|0
1675859700000|2023-02-08 12:35:00|7484.06|7484.06|7482.29|7482.29|7484.12|7484.12|7481.74|7481.74|0
1675860000000|2023-02-08 12:40:00|7482.6|7482.6|7485.72|7485.72|7486.64|7486.64|7479.92|7479.92|0
1675860300000|2023-02-08 12:45:00|7485.7|7485.7|7485.36|7485.36|7487.99|7487.99|7485.06|7485.06|0
1675860600000|2023-02-08 12:50:00|7485.45|7485.45|7485.88|7485.88|7486.16|7486.16|7483.1|7483.1|0
1675860900000|2023-02-08 12:55:00|7485.73|7485.73|7488.32|7488.32|7488.32|7488.32|7485.28|7485.28|0
1675861200000|2023-02-08 13:00:00|7487.81|7487.81|7476.65|7476.65|7487.9|7487.9|7476.65|7476.65|0
1675861500000|2023-02-08 13:05:00|7477.57|7477.57|7474.56|7474.56|7477.62|7477.62|7473.73|7473.73|0
1675861800000|2023-02-08 13:10:00|7474.49|7474.49|7472.9|7472.9|7474.53|7474.53|7469.84|7469.84|0
1675862100000|2023-02-08 13:15:00|7472.84|7472.84|7481.76|7481.76|7481.76|7481.76|7472.71|7472.71|0
1675862400000|2023-02-08 13:20:00|7481.97|7481.97|7480.93|7480.93|7481.97|7481.97|7477.86|7477.86|0
1675862700000|2023-02-08 13:25:00|7481.05|7481.05|7480.04|7480.04|7481.27|7481.27|7479.68|7479.68|0
1675863000000|2023-02-08 13:30:00|7479.99|7479.99|7482.84|7482.84|7486.29|7486.29|7479.73|7479.73|0
1675863300000|2023-02-08 13:35:00|7482.82|7482.82|7485.14|7485.14|7486.98|7486.98|7482.72|7482.72|0
1675863600000|2023-02-08 13:40:00|7485.22|7485.22|7485.64|7485.64|7485.67|7485.67|7483.34|7483.34|0
1675863900000|2023-02-08 13:45:00|7485.55|7485.55|7489.81|7489.81|7489.81|7489.81|7484.67|7484.67|0
1675864200000|2023-02-08 13:50:00|7490.04|7490.04|7486.23|7486.23|7490.04|7490.04|7485.95|7485.95|0
1675864500000|2023-02-08 13:55:00|7486.49|7486.49|7487.7|7487.7|7489.05|7489.05|7485.87|7485.87|0
1675864800000|2023-02-08 14:00:00|7486.79|7486.79|7486.17|7486.17|7487.36|7487.36|7484.99|7484.99|0
1675865100000|2023-02-08 14:05:00|7486.13|7486.13|7488.56|7488.56|7488.77|7488.77|7485.67|7485.67|0
1675865400000|2023-02-08 14:10:00|7488.72|7488.72|7495.43|7495.43|7495.43|7495.43|7488.72|7488.72|0
1675865700000|2023-02-08 14:15:00|7495.56|7495.56|7497.34|7497.34|7497.34|7497.34|7493.58|7493.58|0
1675866000000|2023-02-08 14:20:00|7497.39|7497.39|7503.37|7503.37|7503.54|7503.54|7497.33|7497.33|0
1675866300000|2023-02-08 14:25:00|7503.53|7503.53|7503.05|7503.05|7504.13|7504.13|7500.49|7500.49|0
1675866600000|2023-02-08 14:30:00|7503.23|7503.23|7509.89|7509.89|7512.45|7512.45|7502.88|7502.88|0
1675866900000|2023-02-08 14:35:00|7510.1|7510.1|7515.52|7515.52|7516.13|7516.13|7506.33|7506.33|0
1675867200000|2023-02-08 14:40:00|7515.65|7515.65|7513.67|7513.67|7515.65|7515.65|7503.75|7503.75|0
1675867500000|2023-02-08 14:45:00|7513.82|7513.82|7515.21|7515.21|7518.29|7518.29|7510.35|7510.35|0
1675867800000|2023-02-08 14:50:00|7515.06|7515.06|7505.63|7505.63|7515.06|7515.06|7504.83|7504.83|0
1675868100000|2023-02-08 14:55:00|7505.84|7505.84|7513.28|7513.28|7514.03|7514.03|7505.02|7505.02|0
1675868400000|2023-02-08 15:00:00|7513.2|7513.2|7514.71|7514.71|7514.71|7514.71|7507.6|7507.6|0
1675868700000|2023-02-08 15:05:00|7514.84|7514.84|7512.33|7512.33|7515.43|7515.43|7506.38|7506.38|0
1675869000000|2023-02-08 15:10:00|7512.48|7512.48|7517.8|7517.8|7519.47|7519.47|7512.48|7512.48|0
1675869300000|2023-02-08 15:15:00|7518.72|7518.72|7524.99|7524.99|7525.38|7525.38|7518.72|7518.72|0
1675869600000|2023-02-08 15:20:00|7525.04|7525.04|7514.76|7514.76|7525.04|7525.04|7514.22|7514.22|0
1675869900000|2023-02-08 15:25:00|7515.02|7515.02|7511.23|7511.23|7515.43|7515.43|7507.55|7507.55|0
1675870200000|2023-02-08 15:30:00|7511.14|7511.14|7487.39|7487.39|7511.14|7511.14|7487.39|7487.39|0
1675870500000|2023-02-08 15:35:00|7487.22|7487.22|7489.26|7489.26|7489.61|7489.61|7485.64|7485.64|0
1675870800000|2023-02-08 15:40:00|7489.23|7489.23|7494.21|7494.21|7495.33|7495.33|7489.2|7489.2|0
1675871100000|2023-02-08 15:45:00|7494.1|7494.1|7501.52|7501.52|7504.32|7504.32|7494.1|7494.1|0
1675871400000|2023-02-08 15:50:00|7501.47|7501.47|7487.47|7487.47|7501.5|7501.5|7482.53|7482.53|0
1675871700000|2023-02-08 15:55:00|7487.17|7487.17|7491.58|7491.58|7492.03|7492.03|7485.96|7485.96|0
1675872000000|2023-02-08 16:00:00|7491.42|7491.42|7484.45|7484.45|7492.74|7492.74|7484.45|7484.45|0
1675872300000|2023-02-08 16:05:00|7483.99|7483.99|7473.45|7473.45|7485.1|7485.1|7471.73|7471.73|0
1675872600000|2023-02-08 16:10:00|7473.4|7473.4|7473.12|7473.12|7475.35|7475.35|7469.11|7469.11|0
1675872900000|2023-02-08 16:15:00|7473.04|7473.04|7480.4|7480.4|7481.04|7481.04|7472.81|7472.81|0
1675873200000|2023-02-08 16:20:00|7480.32|7480.32|7472.24|7472.24|7480.32|7480.32|7471.8|7471.8|0
1675873500000|2023-02-08 16:25:00|7471.94|7471.94|7479.33|7479.33|7480.24|7480.24|7467.58|7467.58|0
1675930500000|2023-02-09 08:15:00|7383.21|7383.21|7362.18|7362.18|7384.49|7384.49|7361.47|7361.47|0
1675930800000|2023-02-09 08:20:00|7362.31|7362.31|7345.19|7345.19|7365.82|7365.82|7345.19|7345.19|0
1675931100000|2023-02-09 08:25:00|7344.77|7344.77|7357.45|7357.45|7358.13|7358.13|7344.69|7344.69|0
1675931400000|2023-02-09 08:30:00|7356.54|7356.54|7377.79|7377.79|7379|7379|7352.67|7352.67|0
1675931700000|2023-02-09 08:35:00|7378.15|7378.15|7382.02|7382.02|7383.89|7383.89|7377.45|7377.45|0
1675932000000|2023-02-09 08:40:00|7382.32|7382.32|7377.18|7377.18|7388.68|7388.68|7377.18|7377.18|0
1675932300000|2023-02-09 08:45:00|7377.93|7377.93|7393.03|7393.03|7394.24|7394.24|7368.06|7368.06|0
1675932600000|2023-02-09 08:50:00|7393.33|7393.33|7403.84|7403.84|7408.01|7408.01|7391.08|7391.08|0
1675932900000|2023-02-09 08:55:00|7403.54|7403.54|7395.84|7395.84|7410.34|7410.34|7395.38|7395.38|0
1675933200000|2023-02-09 09:00:00|7397.06|7397.06|7396.4|7396.4|7404.23|7404.23|7395.78|7395.78|0
1675933500000|2023-02-09 09:05:00|7396.71|7396.71|7399.76|7399.76|7406.19|7406.19|7396.62|7396.62|0
1675933800000|2023-02-09 09:10:00|7398.85|7398.85|7399.48|7399.48|7401.46|7401.46|7396.26|7396.26|0
1675934100000|2023-02-09 09:15:00|7399.57|7399.57|7388.43|7388.43|7399.68|7399.68|7388.43|7388.43|0
1675934400000|2023-02-09 09:20:00|7388.27|7388.27|7385.86|7385.86|7390.32|7390.32|7385.08|7385.08|0
1675934700000|2023-02-09 09:25:00|7386.47|7386.47|7388.06|7388.06|7390.52|7390.52|7386.09|7386.09|0
1675935000000|2023-02-09 09:30:00|7387.75|7387.75|7384.6|7384.6|7388.5|7388.5|7384.57|7384.57|0
1675935300000|2023-02-09 09:35:00|7384.8|7384.8|7384.9|7384.9|7389.74|7389.74|7384.13|7384.13|0
1675935600000|2023-02-09 09:40:00|7385.2|7385.2|7385.85|7385.85|7392.13|7392.13|7384.9|7384.9|0
1675935900000|2023-02-09 09:45:00|7386.17|7386.17|7390.68|7390.68|7393.59|7393.59|7386.17|7386.17|0
1675936200000|2023-02-09 09:50:00|7390.74|7390.74|7398.39|7398.39|7398.87|7398.87|7387.38|7387.38|0
1675936500000|2023-02-09 09:55:00|7398.07|7398.07|7396.74|7396.74|7400.55|7400.55|7394.87|7394.87|0
1675936800000|2023-02-09 10:00:00|7396.78|7396.78|7405.28|7405.28|7405.65|7405.65|7396.78|7396.78|0
1675937100000|2023-02-09 10:05:00|7405.49|7405.49|7397.56|7397.56|7405.49|7405.49|7393.96|7393.96|0
1675937400000|2023-02-09 10:10:00|7396.96|7396.96|7405.46|7405.46|7405.51|7405.51|7396.65|7396.65|0
1675937700000|2023-02-09 10:15:00|7405.71|7405.71|7413.77|7413.77|7414.08|7414.08|7405.64|7405.64|0
1675938000000|2023-02-09 10:20:00|7414.38|7414.38|7417.03|7417.03|7420.44|7420.44|7414.11|7414.11|0
1675938300000|2023-02-09 10:25:00|7416.98|7416.98|7421.5|7421.5|7421.5|7421.5|7416.65|7416.65|0
1675938600000|2023-02-09 10:30:00|7421.48|7421.48|7422.59|7422.59|7423.51|7423.51|7420.67|7420.67|0
1675938900000|2023-02-09 10:35:00|7421.99|7421.99|7419.34|7419.34|7423.84|7423.84|7416.45|7416.45|0
1675939200000|2023-02-09 10:40:00|7419.23|7419.23|7420.99|7420.99|7420.99|7420.99|7418.08|7418.08|0
1675939500000|2023-02-09 10:45:00|7420.83|7420.83|7421.4|7421.4|7423.65|7423.65|7419.54|7419.54|0
1675939800000|2023-02-09 10:50:00|7420.49|7420.49|7420.96|7420.96|7424.43|7424.43|7417.98|7417.98|0
1675940100000|2023-02-09 10:55:00|7421.15|7421.15|7418.52|7418.52|7421.38|7421.38|7416.42|7416.42|0
1675940400000|2023-02-09 11:00:00|7418.88|7418.88|7424.18|7424.18|7425.77|7425.77|7418.72|7418.72|0
1675940700000|2023-02-09 11:05:00|7424.1|7424.1|7422|7422|7426.14|7426.14|7419.95|7419.95|0
1675941000000|2023-02-09 11:10:00|7422.31|7422.31|7426.1|7426.1|7432.14|7432.14|7421.61|7421.61|0
1675941300000|2023-02-09 11:15:00|7425.79|7425.79|7430.04|7430.04|7430.12|7430.12|7424.17|7424.17|0
1675941600000|2023-02-09 11:20:00|7430.17|7430.17|7425.01|7425.01|7430.17|7430.17|7421.83|7421.83|0
1675941900000|2023-02-09 11:25:00|7426.22|7426.22|7426.91|7426.91|7426.91|7426.91|7422.98|7422.98|0
1675942200000|2023-02-09 11:30:00|7426|7426|7429.45|7429.45|7433.6|7433.6|7424.53|7424.53|0
1675942500000|2023-02-09 11:35:00|7429.55|7429.55|7432.87|7432.87|7433.5|7433.5|7428.64|7428.64|0
1675942800000|2023-02-09 11:40:00|7433.18|7433.18|7425.53|7425.53|7433.18|7433.18|7425.38|7425.38|0
1675943100000|2023-02-09 11:45:00|7425.71|7425.71|7428.25|7428.25|7430.07|7430.07|7424.7|7424.7|0
1675943400000|2023-02-09 11:50:00|7428.12|7428.12|7430.94|7430.94|7435.01|7435.01|7428.11|7428.11|0
1675943700000|2023-02-09 11:55:00|7431.1|7431.1|7429.96|7429.96|7433.61|7433.61|7428.32|7428.32|0
1675944000000|2023-02-09 12:00:00|7429.75|7429.75|7434.89|7434.89|7434.89|7434.89|7429.39|7429.39|0
1675944300000|2023-02-09 12:05:00|7434.77|7434.77|7434.48|7434.48|7435.89|7435.89|7433.36|7433.36|0
1675944600000|2023-02-09 12:10:00|7434.17|7434.17|7441.77|7441.77|7441.77|7441.77|7433.88|7433.88|0
1675944900000|2023-02-09 12:15:00|7442.08|7442.08|7441.09|7441.09|7442.23|7442.23|7440.28|7440.28|0
1675945200000|2023-02-09 12:20:00|7441.2|7441.2|7434.86|7434.86|7441.28|7441.28|7434.86|7434.86|0
1675945500000|2023-02-09 12:25:00|7435.01|7435.01|7431.08|7431.08|7435.32|7435.32|7431.08|7431.08|0
1675945800000|2023-02-09 12:30:00|7430.17|7430.17|7426.81|7426.81|7431.08|7431.08|7424.73|7424.73|0
1675946100000|2023-02-09 12:35:00|7426.34|7426.34|7427.32|7427.32|7429.62|7429.62|7426.1|7426.1|0
1675946400000|2023-02-09 12:40:00|7427.16|7427.16|7420.39|7420.39|7427.16|7427.16|7419.99|7419.99|0
1675946700000|2023-02-09 12:45:00|7420.55|7420.55|7413.49|7413.49|7420.55|7420.55|7413.2|7413.2|0
1675947000000|2023-02-09 12:50:00|7413.12|7413.12|7411.31|7411.31|7414.68|7414.68|7411.1|7411.1|0
1675947300000|2023-02-09 12:55:00|7412.22|7412.22|7405.37|7405.37|7414.03|7414.03|7405.37|7405.37|0
1675947600000|2023-02-09 13:00:00|7405.73|7405.73|7402.22|7402.22|7406.12|7406.12|7402.15|7402.15|0
1675947900000|2023-02-09 13:05:00|7401.29|7401.29|7396.89|7396.89|7401.86|7401.86|7396.09|7396.09|0
1675948200000|2023-02-09 13:10:00|7396.81|7396.81|7403.43|7403.43|7403.73|7403.73|7396.73|7396.73|0
1675948500000|2023-02-09 13:15:00|7402.82|7402.82|7410.09|7410.09|7410.53|7410.53|7401|7401|0
1675948800000|2023-02-09 13:20:00|7409.85|7409.85|7405.46|7405.46|7410.53|7410.53|7405.16|7405.16|0
1675949100000|2023-02-09 13:25:00|7405.54|7405.54|7400.34|7400.34|7405.62|7405.62|7400.34|7400.34|0
1675949400000|2023-02-09 13:30:00|7400.15|7400.15|7401.18|7401.18|7407.05|7407.05|7400.15|7400.15|0
1675949700000|2023-02-09 13:35:00|7400.94|7400.94|7392.34|7392.34|7400.94|7400.94|7388.54|7388.54|0
1675950000000|2023-02-09 13:40:00|7392.11|7392.11|7398.28|7398.28|7401.2|7401.2|7392.11|7392.11|0
1675950300000|2023-02-09 13:45:00|7398.2|7398.2|7384.92|7384.92|7398.2|7398.2|7383.39|7383.39|0
1675950600000|2023-02-09 13:50:00|7384.31|7384.31|7385.71|7385.71|7389.36|7389.36|7384.31|7384.31|0
1675950900000|2023-02-09 13:55:00|7386.02|7386.02|7395.06|7395.06|7395.67|7395.67|7386.02|7386.02|0
1675951200000|2023-02-09 14:00:00|7395.14|7395.14|7383.22|7383.22|7395.59|7395.59|7382.5|7382.5|0
1675951500000|2023-02-09 14:05:00|7383.15|7383.15|7374.02|7374.02|7384.79|7384.79|7372.21|7372.21|0
1675951800000|2023-02-09 14:10:00|7374.26|7374.26|7372.04|7372.04|7375.37|7375.37|7371.7|7371.7|0
1675952100000|2023-02-09 14:15:00|7371.13|7371.13|7376.93|7376.93|7380.81|7380.81|7371.13|7371.13|0
1675952400000|2023-02-09 14:20:00|7377.29|7377.29|7372.88|7372.88|7379.25|7379.25|7372.88|7372.88|0
1675952700000|2023-02-09 14:25:00|7372.82|7372.82|7382.77|7382.77|7383.76|7383.76|7372.18|7372.18|0
1675953000000|2023-02-09 14:30:00|7382.98|7382.98|7380.18|7380.18|7388.22|7388.22|7371.72|7371.72|0
1675953300000|2023-02-09 14:35:00|7380.3|7380.3|7382.18|7382.18|7387.57|7387.57|7379.82|7379.82|0
1675953600000|2023-02-09 14:40:00|7382.23|7382.23|7378.24|7378.24|7385.31|7385.31|7378.16|7378.16|0
1675953900000|2023-02-09 14:45:00|7377.93|7377.93|7391.23|7391.23|7392.67|7392.67|7377.57|7377.57|0
1675954200000|2023-02-09 14:50:00|7391.39|7391.39|7382.68|7382.68|7399.46|7399.46|7382.68|7382.68|0
1675954500000|2023-02-09 14:55:00|7382.62|7382.62|7378.32|7378.32|7384.1|7384.1|7373.55|7373.55|0
1675954800000|2023-02-09 15:00:00|7377.96|7377.96|7376.72|7376.72|7382.07|7382.07|7372.48|7372.48|0
1675955100000|2023-02-09 15:05:00|7376.59|7376.59|7367.59|7367.59|7377.14|7377.14|7367.01|7367.01|0
1675955400000|2023-02-09 15:10:00|7366.68|7366.68|7374.61|7374.61|7375.11|7375.11|7366.34|7366.34|0
1675955700000|2023-02-09 15:15:00|7375.21|7375.21|7368.7|7368.7|7378.78|7378.78|7368.59|7368.59|0
1675956000000|2023-02-09 15:20:00|7369|7369|7369.67|7369.67|7373.79|7373.79|7367.75|7367.75|0
1675956300000|2023-02-09 15:25:00|7368.76|7368.76|7351.54|7351.54|7368.76|7368.76|7351.54|7351.54|0
1675956600000|2023-02-09 15:30:00|7351.38|7351.38|7347.26|7347.26|7351.71|7351.71|7347.03|7347.03|0
1675956900000|2023-02-09 15:35:00|7347.02|7347.02|7356.7|7356.7|7357.15|7357.15|7345.84|7345.84|0
1675957200000|2023-02-09 15:40:00|7356.28|7356.28|7348.01|7348.01|7356.28|7356.28|7347.65|7347.65|0
1675957500000|2023-02-09 15:45:00|7348.92|7348.92|7358.71|7358.71|7360.24|7360.24|7348.92|7348.92|0
1675957800000|2023-02-09 15:50:00|7358.68|7358.68|7356.45|7356.45|7360.12|7360.12|7355.32|7355.32|0
1675958100000|2023-02-09 15:55:00|7356.39|7356.39|7363.86|7363.86|7364.32|7364.32|7356.39|7356.39|0
1675958400000|2023-02-09 16:00:00|7364.17|7364.17|7339.76|7339.76|7364.53|7364.53|7339.15|7339.15|0
1675958700000|2023-02-09 16:05:00|7339.69|7339.69|7338.55|7338.55|7339.77|7339.77|7332.48|7332.48|0
1675959000000|2023-02-09 16:10:00|7338.24|7338.24|7329.26|7329.26|7338.48|7338.48|7328.94|7328.94|0
1675959300000|2023-02-09 16:15:00|7329.34|7329.34|7327.78|7327.78|7336.18|7336.18|7327.78|7327.78|0
1675959600000|2023-02-09 16:20:00|7327.66|7327.66|7318.9|7318.9|7329.21|7329.21|7317.52|7317.52|0
1675959900000|2023-02-09 16:25:00|7318.84|7318.84|7326.27|7326.27|7326.67|7326.67|7317.28|7317.28|0
1676016900000|2023-02-10 08:15:00|7282.25|7282.25|7287.4|7287.4|7289.63|7289.63|7281.95|7281.95|0
1676017200000|2023-02-10 08:20:00|7289.04|7289.04|7289.26|7289.26|7296.4|7296.4|7282.65|7282.65|0
1676017500000|2023-02-10 08:25:00|7289.51|7289.51|7276.13|7276.13|7289.51|7289.51|7275.53|7275.53|0
1676017800000|2023-02-10 08:30:00|7276.17|7276.17|7270.96|7270.96|7283.44|7283.44|7270.86|7270.86|0
1676018100000|2023-02-10 08:35:00|7271.96|7271.96|7250.79|7250.79|7271.96|7271.96|7250.66|7250.66|0
1676018400000|2023-02-10 08:40:00|7251.27|7251.27|7251.35|7251.35|7252.89|7252.89|7249.5|7249.5|0
1676018700000|2023-02-10 08:45:00|7251.15|7251.15|7247.82|7247.82|7252.7|7252.7|7246.11|7246.11|0
1676019000000|2023-02-10 08:50:00|7247.85|7247.85|7246.71|7246.71|7248.88|7248.88|7244.84|7244.84|0
1676019300000|2023-02-10 08:55:00|7245.36|7245.36|7242.88|7242.88|7246.37|7246.37|7240.49|7240.49|0
1676019600000|2023-02-10 09:00:00|7242.94|7242.94|7253.89|7253.89|7253.89|7253.89|7242.94|7242.94|0
1676019900000|2023-02-10 09:05:00|7253.86|7253.86|7253.77|7253.77|7254.64|7254.64|7249.47|7249.47|0
1676020200000|2023-02-10 09:10:00|7254.15|7254.15|7253.32|7253.32|7256.56|7256.56|7253.32|7253.32|0
1676020500000|2023-02-10 09:15:00|7252.04|7252.04|7247.9|7247.9|7252.04|7252.04|7246.65|7246.65|0
1676020800000|2023-02-10 09:20:00|7248.2|7248.2|7245.5|7245.5|7253.76|7253.76|7242.5|7242.5|0
1676021100000|2023-02-10 09:25:00|7245.43|7245.43|7237.84|7237.84|7247.05|7247.05|7237.48|7237.48|0
1676021400000|2023-02-10 09:30:00|7238.44|7238.44|7240.94|7240.94|7241.13|7241.13|7237.53|7237.53|0
1676021700000|2023-02-10 09:35:00|7241.24|7241.24|7234.39|7234.39|7241.24|7241.24|7233.09|7233.09|0
1676022000000|2023-02-10 09:40:00|7234.16|7234.16|7228.99|7228.99|7236.39|7236.39|7227.92|7227.92|0
1676022300000|2023-02-10 09:45:00|7228.92|7228.92|7205.54|7205.54|7228.92|7228.92|7205.26|7205.26|0
1676022600000|2023-02-10 09:50:00|7205.61|7205.61|7198.53|7198.53|7207.37|7207.37|7197.37|7197.37|0
1676022900000|2023-02-10 09:55:00|7198.37|7198.37|7179.27|7179.27|7198.89|7198.89|7179.16|7179.16|0
1676023200000|2023-02-10 10:00:00|7180.88|7180.88|7175.1|7175.1|7181.7|7181.7|7172.6|7172.6|0
1676023500000|2023-02-10 10:05:00|7174.86|7174.86|7169.74|7169.74|7175.65|7175.65|7169.09|7169.09|0
1676023800000|2023-02-10 10:10:00|7170.65|7170.65|7159.88|7159.88|7170.65|7170.65|7159.88|7159.88|0
1676024100000|2023-02-10 10:15:00|7159.72|7159.72|7148.7|7148.7|7159.75|7159.75|7147.73|7147.73|0
1676024400000|2023-02-10 10:20:00|7149|7149|7149.99|7149.99|7154.59|7154.59|7149|7149|0
1676024700000|2023-02-10 10:25:00|7149.76|7149.76|7139.44|7139.44|7150.18|7150.18|7139.44|7139.44|0
1676025000000|2023-02-10 10:30:00|7139.36|7139.36|7131.54|7131.54|7141.66|7141.66|7130.85|7130.85|0
1676025300000|2023-02-10 10:35:00|7133.37|7133.37|7140.85|7140.85|7141.78|7141.78|7133.37|7133.37|0
1676025600000|2023-02-10 10:40:00|7140.77|7140.77|7116.24|7116.24|7141.22|7141.22|7115.05|7115.05|0
1676025900000|2023-02-10 10:45:00|7117.15|7117.15|7085.76|7085.76|7121.12|7121.12|7084.85|7084.85|0
1676026200000|2023-02-10 10:50:00|7086.18|7086.18|7084|7084|7091.07|7091.07|7082.65|7082.65|0
1676026500000|2023-02-10 10:55:00|7083.69|7083.69|7080.81|7080.81|7084.3|7084.3|7073.29|7073.29|0
1676026800000|2023-02-10 11:00:00|7080.41|7080.41|7068.12|7068.12|7080.77|7080.77|7064.7|7064.7|0
1676027100000|2023-02-10 11:05:00|7067.4|7067.4|7057.84|7057.84|7067.55|7067.55|7056.96|7056.96|0
1676027400000|2023-02-10 11:10:00|7058.07|7058.07|7054.39|7054.39|7058.82|7058.82|7053.67|7053.67|0
1676027700000|2023-02-10 11:15:00|7054.53|7054.53|7058.92|7058.92|7059.41|7059.41|7049.99|7049.99|0
1676028000000|2023-02-10 11:20:00|7059|7059|7061.32|7061.32|7063.27|7063.27|7055.93|7055.93|0
1676028300000|2023-02-10 11:25:00|7059.5|7059.5|7043.91|7043.91|7059.87|7059.87|7043.91|7043.91|0
1676028600000|2023-02-10 11:30:00|7043|7043|7043.11|7043.11|7045|7045|7039.84|7039.84|0
1676028900000|2023-02-10 11:35:00|7043.05|7043.05|7044.57|7044.57|7054.14|7054.14|7042.12|7042.12|0
1676029200000|2023-02-10 11:40:00|7043.66|7043.66|7067.21|7067.21|7067.21|7067.21|7043.51|7043.51|0
1676029500000|2023-02-10 11:45:00|7066.6|7066.6|7055.46|7055.46|7066.6|7066.6|7054.25|7054.25|0
1676029800000|2023-02-10 11:50:00|7055.53|7055.53|7042.68|7042.68|7058.03|7058.03|7042.68|7042.68|0
1676030100000|2023-02-10 11:55:00|7042.67|7042.67|7051.1|7051.1|7051.1|7051.1|7039.68|7039.68|0
1676030400000|2023-02-10 12:00:00|7050.8|7050.8|7039.42|7039.42|7055.82|7055.82|7038.58|7038.58|0
1676030700000|2023-02-10 12:05:00|7039.26|7039.26|7040.74|7040.74|7043.8|7043.8|7036.92|7036.92|0
1676031000000|2023-02-10 12:10:00|7039.82|7039.82|7038.68|7038.68|7044.16|7044.16|7038.68|7038.68|0
1676031300000|2023-02-10 12:15:00|7038.49|7038.49|7035.7|7035.7|7041.11|7041.11|7035.39|7035.39|0
1676031600000|2023-02-10 12:20:00|7035.73|7035.73|7038.08|7038.08|7038.25|7038.25|7030.33|7030.33|0
1676031900000|2023-02-10 12:25:00|7038.23|7038.23|7041.53|7041.53|7044.9|7044.9|7037.75|7037.75|0
1676032200000|2023-02-10 12:30:00|7041.4|7041.4|7044.52|7044.52|7055.69|7055.69|7040.87|7040.87|0
1676032500000|2023-02-10 12:35:00|7044.49|7044.49|7051.55|7051.55|7052.4|7052.4|7044.49|7044.49|0
1676032800000|2023-02-10 12:40:00|7052.46|7052.46|7059.29|7059.29|7059.29|7059.29|7046.4|7046.4|0
1676033100000|2023-02-10 12:45:00|7060.21|7060.21|7059.33|7059.33|7064.5|7064.5|7053.56|7053.56|0
1676033400000|2023-02-10 12:50:00|7060.24|7060.24|7045.08|7045.08|7060.54|7060.54|7045.08|7045.08|0
1676033700000|2023-02-10 12:55:00|7044.17|7044.17|7048.82|7048.82|7051.03|7051.03|7044.15|7044.15|0
1676034000000|2023-02-10 13:00:00|7048.75|7048.75|7062.76|7062.76|7063.36|7063.36|7047.31|7047.31|0
1676034300000|2023-02-10 13:05:00|7063.09|7063.09|7062.17|7062.17|7066.56|7066.56|7059.19|7059.19|0
1676034600000|2023-02-10 13:10:00|7061.87|7061.87|7062.26|7062.26|7066.35|7066.35|7059.75|7059.75|0
1676034900000|2023-02-10 13:15:00|7062.63|7062.63|7078.98|7078.98|7078.98|7078.98|7062.61|7062.61|0
1676035200000|2023-02-10 13:20:00|7079.3|7079.3|7078.2|7078.2|7082.19|7082.19|7078.2|7078.2|0
1676035500000|2023-02-10 13:25:00|7079.11|7079.11|7069.06|7069.06|7080.46|7080.46|7068.73|7068.73|0
1676035800000|2023-02-10 13:30:00|7068.82|7068.82|7064.01|7064.01|7070.5|7070.5|7064.01|7064.01|0
1676036100000|2023-02-10 13:35:00|7064.14|7064.14|7063.63|7063.63|7065.35|7065.35|7059.44|7059.44|0
1676036400000|2023-02-10 13:40:00|7064.09|7064.09|7068.1|7068.1|7069.68|7069.68|7063.9|7063.9|0
1676036700000|2023-02-10 13:45:00|7068.46|7068.46|7066.44|7066.44|7069.16|7069.16|7065.07|7065.07|0
1676037000000|2023-02-10 13:50:00|7066.31|7066.31|7070.37|7070.37|7071.46|7071.46|7065.38|7065.38|0
1676037300000|2023-02-10 13:55:00|7070.68|7070.68|7072.78|7072.78|7073.37|7073.37|7069.84|7069.84|0
1676037600000|2023-02-10 14:00:00|7072.84|7072.84|7079.31|7079.31|7079.31|7079.31|7070.93|7070.93|0
1676037900000|2023-02-10 14:05:00|7079.11|7079.11|7081.72|7081.72|7082.75|7082.75|7078.61|7078.61|0
1676038200000|2023-02-10 14:10:00|7082.08|7082.08|7079.23|7079.23|7082.08|7082.08|7075.97|7075.97|0
1676038500000|2023-02-10 14:15:00|7079.29|7079.29|7076.64|7076.64|7083.32|7083.32|7076.64|7076.64|0
1676038800000|2023-02-10 14:20:00|7076.08|7076.08|7072.78|7072.78|7076.1|7076.1|7072.24|7072.24|0
1676039100000|2023-02-10 14:25:00|7072.64|7072.64|7068.72|7068.72|7073.89|7073.89|7068.05|7068.05|0
1676039400000|2023-02-10 14:30:00|7069.08|7069.08|7074.96|7074.96|7080.91|7080.91|7067.96|7067.96|0
1676039700000|2023-02-10 14:35:00|7075.12|7075.12|7056.73|7056.73|7078.95|7078.95|7047.16|7047.16|0
1676040000000|2023-02-10 14:40:00|7054.78|7054.78|7051.02|7051.02|7055.24|7055.24|7047.26|7047.26|0
1676040300000|2023-02-10 14:45:00|7050.82|7050.82|7044.8|7044.8|7054.49|7054.49|7040.84|7040.84|0
1676040600000|2023-02-10 14:50:00|7044.99|7044.99|7039.84|7039.84|7046.35|7046.35|7031.89|7031.89|0
1676040900000|2023-02-10 14:55:00|7039.75|7039.75|7045.38|7045.38|7049.06|7049.06|7034.02|7034.02|0
1676041200000|2023-02-10 15:00:00|7045.02|7045.02|7038.63|7038.63|7045.02|7045.02|7032.03|7032.03|0
1676041500000|2023-02-10 15:05:00|7038.69|7038.69|7013.6|7013.6|7039.11|7039.11|7013.45|7013.45|0
1676041800000|2023-02-10 15:10:00|7013.45|7013.45|7037.49|7037.49|7038.5|7038.5|7013.05|7013.05|0
1676042100000|2023-02-10 15:15:00|7037.36|7037.36|7046.83|7046.83|7048.53|7048.53|7034.94|7034.94|0
1676042400000|2023-02-10 15:20:00|7046.78|7046.78|7046.8|7046.8|7049.46|7049.46|7040.65|7040.65|0
1676042700000|2023-02-10 15:25:00|7046.88|7046.88|7043.29|7043.29|7048.44|7048.44|7037.74|7037.74|0
1676043000000|2023-02-10 15:30:00|7043.2|7043.2|7040.98|7040.98|7046.18|7046.18|7035.97|7035.97|0
1676043300000|2023-02-10 15:35:00|7040.83|7040.83|7041.78|7041.78|7048.12|7048.12|7037.99|7037.99|0
1676043600000|2023-02-10 15:40:00|7040.87|7040.87|7040.48|7040.48|7048.22|7048.22|7039.54|7039.54|0
1676043900000|2023-02-10 15:45:00|7040.42|7040.42|7031.34|7031.34|7040.42|7040.42|7028.48|7028.48|0
1676044200000|2023-02-10 15:50:00|7031.37|7031.37|7027.79|7027.79|7031.37|7031.37|7023.47|7023.47|0
1676044500000|2023-02-10 15:55:00|7027.6|7027.6|7030.81|7030.81|7031.25|7031.25|7027.1|7027.1|0
1676044800000|2023-02-10 16:00:00|7030.89|7030.89|7043.62|7043.62|7043.62|7043.62|7030.68|7030.68|0
1676045100000|2023-02-10 16:05:00|7043.65|7043.65|7053.64|7053.64|7054.56|7054.56|7043.5|7043.5|0
1676045400000|2023-02-10 16:10:00|7053.59|7053.59|7052.72|7052.72|7058.05|7058.05|7049.07|7049.07|0
1676045700000|2023-02-10 16:15:00|7052.78|7052.78|7061.99|7061.99|7061.99|7061.99|7050.7|7050.7|0
1676046000000|2023-02-10 16:20:00|7061.68|7061.68|7053.83|7053.83|7061.76|7061.76|7052.64|7052.64|0
1676046300000|2023-02-10 16:25:00|7054.46|7054.46|7050.48|7050.48|7054.46|7054.46|7042.23|7042.23|0
1676276100000|2023-02-13 08:15:00|7086.54|7086.54|7082.79|7082.79|7089.51|7089.51|7082.56|7082.56|0
1676276400000|2023-02-13 08:20:00|7083.33|7083.33|7089.64|7089.64|7091.16|7091.16|7080.41|7080.41|0
1676276700000|2023-02-13 08:25:00|7089.41|7089.41|7098.4|7098.4|7099.1|7099.1|7089.41|7089.41|0
1676277000000|2023-02-13 08:30:00|7096.58|7096.58|7093.86|7093.86|7099.35|7099.35|7093.86|7093.86|0
1676277300000|2023-02-13 08:35:00|7092.64|7092.64|7092.51|7092.51|7094.37|7094.37|7091.73|7091.73|0
1676277600000|2023-02-13 08:40:00|7092.58|7092.58|7101.15|7101.15|7101.15|7101.15|7092.58|7092.58|0
1676277900000|2023-02-13 08:45:00|7101.28|7101.28|7102.23|7102.23|7103.69|7103.69|7099.06|7099.06|0
1676278200000|2023-02-13 08:50:00|7102.38|7102.38|7104.72|7104.72|7106.31|7106.31|7100.57|7100.57|0
1676278500000|2023-02-13 08:55:00|7104.78|7104.78|7109.4|7109.4|7111.55|7111.55|7104.23|7104.23|0
1676278800000|2023-02-13 09:00:00|7111.22|7111.22|7114.11|7114.11|7115.51|7115.51|7111.05|7111.05|0
1676279100000|2023-02-13 09:05:00|7113.2|7113.2|7103.92|7103.92|7113.2|7113.2|7103.92|7103.92|0
1676279400000|2023-02-13 09:10:00|7102.46|7102.46|7095.21|7095.21|7104.34|7104.34|7095.21|7095.21|0
1676279700000|2023-02-13 09:15:00|7095.05|7095.05|7101.05|7101.05|7101.05|7101.05|7094.38|7094.38|0
1676280000000|2023-02-13 09:20:00|7100.58|7100.58|7100.07|7100.07|7100.78|7100.78|7098.45|7098.45|0
1676280300000|2023-02-13 09:25:00|7100.34|7100.34|7104.08|7104.08|7105.83|7105.83|7100.1|7100.1|0
1676280600000|2023-02-13 09:30:00|7104.14|7104.14|7103.03|7103.03|7106.14|7106.14|7102.11|7102.11|0
1676280900000|2023-02-13 09:35:00|7103.07|7103.07|7099.86|7099.86|7103.31|7103.31|7099.43|7099.43|0
1676281200000|2023-02-13 09:40:00|7099.7|7099.7|7093.94|7093.94|7099.94|7099.94|7093.11|7093.11|0
1676281500000|2023-02-13 09:45:00|7093.79|7093.79|7102.37|7102.37|7102.99|7102.99|7093.48|7093.48|0
1676281800000|2023-02-13 09:50:00|7102.06|7102.06|7102.03|7102.03|7103.7|7103.7|7100.85|7100.85|0
1676282100000|2023-02-13 09:55:00|7101.91|7101.91|7098.86|7098.86|7105.02|7105.02|7098.86|7098.86|0
1676282400000|2023-02-13 10:00:00|7099.02|7099.02|7098.8|7098.8|7101.58|7101.58|7097.68|7097.68|0
1676282700000|2023-02-13 10:05:00|7099.12|7099.12|7096.9|7096.9|7099.4|7099.4|7096.3|7096.3|0
1676283000000|2023-02-13 10:10:00|7097.16|7097.16|7096.33|7096.33|7097.97|7097.97|7094.64|7094.64|0
1676283300000|2023-02-13 10:15:00|7096.63|7096.63|7099.67|7099.67|7101.43|7101.43|7096.63|7096.63|0
1676283600000|2023-02-13 10:20:00|7099.76|7099.76|7100.79|7100.79|7101.89|7101.89|7098.98|7098.98|0
1676283900000|2023-02-13 10:25:00|7100.55|7100.55|7093.7|7093.7|7101.07|7101.07|7093.62|7093.62|0
1676284200000|2023-02-13 10:30:00|7093.78|7093.78|7092.89|7092.89|7096.73|7096.73|7092.74|7092.74|0
1676284500000|2023-02-13 10:35:00|7092.58|7092.58|7095.8|7095.8|7097.03|7097.03|7091.77|7091.77|0
1676284800000|2023-02-13 10:40:00|7095.74|7095.74|7099.22|7099.22|7099.43|7099.43|7095.43|7095.43|0
1676285100000|2023-02-13 10:45:00|7099.46|7099.46|7096.73|7096.73|7099.46|7099.46|7095.32|7095.32|0
1676285400000|2023-02-13 10:50:00|7096.79|7096.79|7089.23|7089.23|7098|7098|7088.93|7088.93|0
1676285700000|2023-02-13 10:55:00|7089.29|7089.29|7081.4|7081.4|7089.29|7089.29|7081.09|7081.09|0
1676286000000|2023-02-13 11:00:00|7081.19|7081.19|7080.74|7080.74|7083.02|7083.02|7077.5|7077.5|0
1676286300000|2023-02-13 11:05:00|7080.77|7080.77|7079.16|7079.16|7081.07|7081.07|7077.48|7077.48|0
1676286600000|2023-02-13 11:10:00|7078.95|7078.95|7076.34|7076.34|7079.36|7079.36|7076.16|7076.16|0
1676286900000|2023-02-13 11:15:00|7076.01|7076.01|7077.35|7077.35|7078.08|7078.08|7075.85|7075.85|0
1676287200000|2023-02-13 11:20:00|7077.95|7077.95|7078.48|7078.48|7079.46|7079.46|7077.95|7077.95|0
1676287500000|2023-02-13 11:25:00|7078.32|7078.32|7076.7|7076.7|7078.76|7078.76|7076.39|7076.39|0
1676287800000|2023-02-13 11:30:00|7076.61|7076.61|7077.41|7077.41|7078.64|7078.64|7076.25|7076.25|0
1676288100000|2023-02-13 11:35:00|7077.04|7077.04|7075.29|7075.29|7080.12|7080.12|7075.29|7075.29|0
1676288400000|2023-02-13 11:40:00|7075.18|7075.18|7077.38|7077.38|7081|7081|7075.18|7075.18|0
1676288700000|2023-02-13 11:45:00|7077.11|7077.11|7075.2|7075.2|7079.04|7079.04|7073.83|7073.83|0
1676289000000|2023-02-13 11:50:00|7075.43|7075.43|7074.59|7074.59|7077.76|7077.76|7074.59|7074.59|0
1676289300000|2023-02-13 11:55:00|7074.33|7074.33|7076.19|7076.19|7076.19|7076.19|7074.04|7074.04|0
1676289600000|2023-02-13 12:00:00|7076.12|7076.12|7075.79|7075.79|7077.71|7077.71|7075.45|7075.45|0
1676289900000|2023-02-13 12:05:00|7075.75|7075.75|7075.97|7075.97|7077.72|7077.72|7074.67|7074.67|0
1676290200000|2023-02-13 12:10:00|7075.96|7075.96|7085.73|7085.73|7086.46|7086.46|7075.9|7075.9|0
1676290500000|2023-02-13 12:15:00|7085.64|7085.64|7083.69|7083.69|7085.8|7085.8|7083.39|7083.39|0
1676290800000|2023-02-13 12:20:00|7084.01|7084.01|7084.98|7084.98|7085.91|7085.91|7083.73|7083.73|0
1676291100000|2023-02-13 12:25:00|7085.44|7085.44|7087.21|7087.21|7088.63|7088.63|7085.35|7085.35|0
1676291400000|2023-02-13 12:30:00|7087.84|7087.84|7091.01|7091.01|7091.86|7091.86|7087.84|7087.84|0
1676291700000|2023-02-13 12:35:00|7090.96|7090.96|7084.32|7084.32|7090.96|7090.96|7083.71|7083.71|0
1676292000000|2023-02-13 12:40:00|7084.29|7084.29|7079.89|7079.89|7084.29|7084.29|7079.63|7079.63|0
1676292300000|2023-02-13 12:45:00|7079.96|7079.96|7078.88|7078.88|7081.82|7081.82|7077.55|7077.55|0
1676292600000|2023-02-13 12:50:00|7078.84|7078.84|7079.96|7079.96|7081.27|7081.27|7077.92|7077.92|0
1676292900000|2023-02-13 12:55:00|7079.88|7079.88|7079.42|7079.42|7080.04|7080.04|7078.86|7078.86|0
1676293200000|2023-02-13 13:00:00|7079.31|7079.31|7076.69|7076.69|7079.31|7079.31|7076.61|7076.61|0
1676293500000|2023-02-13 13:05:00|7076.53|7076.53|7073.75|7073.75|7078.37|7078.37|7073.6|7073.6|0
1676293800000|2023-02-13 13:10:00|7073.69|7073.69|7078.24|7078.24|7078.24|7078.24|7072.66|7072.66|0
1676294100000|2023-02-13 13:15:00|7078.16|7078.16|7077.05|7077.05|7080.14|7080.14|7075.38|7075.38|0
1676294400000|2023-02-13 13:20:00|7076.63|7076.63|7075.78|7075.78|7076.94|7076.94|7075.78|7075.78|0
1676294700000|2023-02-13 13:25:00|7075.84|7075.84|7076.95|7076.95|7077.26|7077.26|7073.91|7073.91|0
1676295000000|2023-02-13 13:30:00|7076.74|7076.74|7075.69|7075.69|7077.23|7077.23|7075.51|7075.51|0
1676295300000|2023-02-13 13:35:00|7076.27|7076.27|7082.81|7082.81|7084.53|7084.53|7076.27|7076.27|0
1676295600000|2023-02-13 13:40:00|7083.85|7083.85|7075.55|7075.55|7083.85|7083.85|7073.26|7073.26|0
1676295900000|2023-02-13 13:45:00|7075.47|7075.47|7064.45|7064.45|7077.8|7077.8|7064.45|7064.45|0
1676296200000|2023-02-13 13:50:00|7064.09|7064.09|7068.51|7068.51|7068.63|7068.63|7062.32|7062.32|0
1676296500000|2023-02-13 13:55:00|7068.21|7068.21|7088.79|7088.79|7089.24|7089.24|7068.21|7068.21|0
1676296800000|2023-02-13 14:00:00|7088.72|7088.72|7102.84|7102.84|7103.6|7103.6|7088.72|7088.72|0
1676297100000|2023-02-13 14:05:00|7102.47|7102.47|7095.69|7095.69|7104.27|7104.27|7095.69|7095.69|0
1676297400000|2023-02-13 14:10:00|7095.63|7095.63|7094.29|7094.29|7096.01|7096.01|7093.79|7093.79|0
1676297700000|2023-02-13 14:15:00|7094.21|7094.21|7095.54|7095.54|7096.66|7096.66|7094.21|7094.21|0
1676298000000|2023-02-13 14:20:00|7098.28|7098.28|7106.39|7106.39|7107.98|7107.98|7098.28|7098.28|0
1676298300000|2023-02-13 14:25:00|7105.48|7105.48|7109.06|7109.06|7111.02|7111.02|7103.74|7103.74|0
1676298600000|2023-02-13 14:30:00|7108.7|7108.7|7117.58|7117.58|7119.94|7119.94|7106.89|7106.89|0
1676298900000|2023-02-13 14:35:00|7120.32|7120.32|7110.22|7110.22|7121.5|7121.5|7110.21|7110.21|0
1676299200000|2023-02-13 14:40:00|7110.62|7110.62|7126.52|7126.52|7127.43|7127.43|7109.41|7109.41|0
1676299500000|2023-02-13 14:45:00|7125.61|7125.61|7126.14|7126.14|7126.14|7126.14|7119.99|7119.99|0
1676299800000|2023-02-13 14:50:00|7126.87|7126.87|7136.55|7136.55|7140.28|7140.28|7126.87|7126.87|0
1676300100000|2023-02-13 14:55:00|7136.97|7136.97|7143.27|7143.27|7146.11|7146.11|7136.97|7136.97|0
1676300400000|2023-02-13 15:00:00|7143.18|7143.18|7134.39|7134.39|7145.42|7145.42|7134.16|7134.16|0
1676300700000|2023-02-13 15:05:00|7134.23|7134.23|7130.11|7130.11|7138.16|7138.16|7129.18|7129.18|0
1676301000000|2023-02-13 15:10:00|7129.9|7129.9|7129.47|7129.47|7131.31|7131.31|7125.18|7125.18|0
1676301300000|2023-02-13 15:15:00|7129.35|7129.35|7130.12|7130.12|7131.72|7131.72|7126.88|7126.88|0
1676301600000|2023-02-13 15:20:00|7131.95|7131.95|7144.51|7144.51|7147.64|7147.64|7130.73|7130.73|0
1676301900000|2023-02-13 15:25:00|7144.75|7144.75|7145.56|7145.56|7149.43|7149.43|7143.21|7143.21|0
1676302200000|2023-02-13 15:30:00|7146.47|7146.47|7147.19|7147.19|7149.36|7149.36|7146.47|7146.47|0
1676302500000|2023-02-13 15:35:00|7147.27|7147.27|7155.47|7155.47|7156.47|7156.47|7146.97|7146.97|0
1676302800000|2023-02-13 15:40:00|7155.89|7155.89|7154.23|7154.23|7155.95|7155.95|7153.18|7153.18|0
1676303100000|2023-02-13 15:45:00|7154.2|7154.2|7160.29|7160.29|7160.95|7160.95|7150.29|7150.29|0
1676303400000|2023-02-13 15:50:00|7161.2|7161.2|7153.93|7153.93|7162.11|7162.11|7153.69|7153.69|0
1676303700000|2023-02-13 15:55:00|7153.68|7153.68|7157.82|7157.82|7164.09|7164.09|7153.65|7153.65|0
1676304000000|2023-02-13 16:00:00|7158.18|7158.18|7159.57|7159.57|7163.08|7163.08|7157.3|7157.3|0
1676304300000|2023-02-13 16:05:00|7159.6|7159.6|7168.84|7168.84|7170.11|7170.11|7156.98|7156.98|0
1676304600000|2023-02-13 16:10:00|7169.26|7169.26|7167.73|7167.73|7169.26|7169.26|7163.85|7163.85|0
1676304900000|2023-02-13 16:15:00|7167.36|7167.36|7167.92|7167.92|7168.42|7168.42|7166.13|7166.13|0
1676305200000|2023-02-13 16:20:00|7168.65|7168.65|7164.33|7164.33|7168.76|7168.76|7163.46|7163.46|0
1676305500000|2023-02-13 16:25:00|7164.41|7164.41|7163.35|7163.35|7168.43|7168.43|7162.25|7162.25|0
1676362500000|2023-02-14 08:15:00|7219.08|7219.08|7219.38|7219.38|7222.59|7222.59|7207.28|7207.28|0
1676362800000|2023-02-14 08:20:00|7219.36|7219.36|7212.25|7212.25|7219.36|7219.36|7210.94|7210.94|0
1676363100000|2023-02-14 08:25:00|7209.52|7209.52|7187.45|7187.45|7209.52|7209.52|7185.42|7185.42|0
1676363400000|2023-02-14 08:30:00|7186.54|7186.54|7190.14|7190.14|7193.37|7193.37|7186.24|7186.24|0
1676363700000|2023-02-14 08:35:00|7191.96|7191.96|7197.68|7197.68|7203.54|7203.54|7191.96|7191.96|0
1676364000000|2023-02-14 08:40:00|7197.37|7197.37|7204.23|7204.23|7205.07|7205.07|7196.13|7196.13|0
1676364300000|2023-02-14 08:45:00|7204.54|7204.54|7196.64|7196.64|7204.58|7204.58|7196.64|7196.64|0
1676364600000|2023-02-14 08:50:00|7197.36|7197.36|7212.98|7212.98|7215.01|7215.01|7194.25|7194.25|0
1676364900000|2023-02-14 08:55:00|7213.07|7213.07|7222.16|7222.16|7222.16|7222.16|7213.07|7213.07|0
1676365200000|2023-02-14 09:00:00|7219.42|7219.42|7233.36|7233.36|7233.36|7233.36|7214.57|7214.57|0
1676365500000|2023-02-14 09:05:00|7233.48|7233.48|7227.13|7227.13|7234.11|7234.11|7226.43|7226.43|0
1676365800000|2023-02-14 09:10:00|7226.4|7226.4|7214.15|7214.15|7226.4|7226.4|7214.15|7214.15|0
1676366100000|2023-02-14 09:15:00|7213.85|7213.85|7207.62|7207.62|7213.85|7213.85|7207.62|7207.62|0
1676366400000|2023-02-14 09:20:00|7207.32|7207.32|7201.78|7201.78|7208.31|7208.31|7197.29|7197.29|0
1676366700000|2023-02-14 09:25:00|7202.09|7202.09|7205.91|7205.91|7205.96|7205.96|7202.09|7202.09|0
1676367000000|2023-02-14 09:30:00|7206.14|7206.14|7211.94|7211.94|7212.04|7212.04|7205.35|7205.35|0
1676367300000|2023-02-14 09:35:00|7212.25|7212.25|7212.42|7212.42|7214.98|7214.98|7210.05|7210.05|0
1676367600000|2023-02-14 09:40:00|7212.59|7212.59|7212.41|7212.41|7215.37|7215.37|7210.99|7210.99|0
1676367900000|2023-02-14 09:45:00|7212.47|7212.47|7216.54|7216.54|7217.31|7217.31|7211.85|7211.85|0
1676368200000|2023-02-14 09:50:00|7216.33|7216.33|7217.59|7217.59|7219.6|7219.6|7215.54|7215.54|0
1676368500000|2023-02-14 09:55:00|7217.75|7217.75|7219.54|7219.54|7220.18|7220.18|7217.75|7217.75|0
1676368800000|2023-02-14 10:00:00|7219.67|7219.67|7217.96|7217.96|7219.67|7219.67|7216.74|7216.74|0
1676369100000|2023-02-14 10:05:00|7216.14|7216.14|7212.63|7212.63|7217.65|7217.65|7212.44|7212.44|0
1676369400000|2023-02-14 10:10:00|7212.55|7212.55|7212.7|7212.7|7213.65|7213.65|7212.22|7212.22|0
1676369700000|2023-02-14 10:15:00|7213.09|7213.09|7209.71|7209.71|7213.09|7213.09|7209.08|7209.08|0
1676370000000|2023-02-14 10:20:00|7209.99|7209.99|7209.39|7209.39|7214.46|7214.46|7208.85|7208.85|0
1676370300000|2023-02-14 10:25:00|7209.77|7209.77|7213.8|7213.8|7213.88|7213.88|7206.78|7206.78|0
1676370600000|2023-02-14 10:30:00|7213.96|7213.96|7213.49|7213.49|7220.22|7220.22|7213.49|7213.49|0
1676370900000|2023-02-14 10:35:00|7213.41|7213.41|7206.77|7206.77|7213.83|7213.83|7206.14|7206.14|0
1676371200000|2023-02-14 10:40:00|7207|7207|7211.22|7211.22|7213.25|7213.25|7206.78|7206.78|0
1676371500000|2023-02-14 10:45:00|7211.45|7211.45|7209.15|7209.15|7211.92|7211.92|7209.15|7209.15|0
1676371800000|2023-02-14 10:50:00|7209.07|7209.07|7210.79|7210.79|7210.79|7210.79|7208.4|7208.4|0
1676372100000|2023-02-14 10:55:00|7210.43|7210.43|7213.56|7213.56|7213.56|7213.56|7208.85|7208.85|0
1676372400000|2023-02-14 11:00:00|7213.64|7213.64|7219.97|7219.97|7221.07|7221.07|7213.64|7213.64|0
1676372700000|2023-02-14 11:05:00|7220.09|7220.09|7220.69|7220.69|7222.18|7222.18|7219.2|7219.2|0
1676373000000|2023-02-14 11:10:00|7220.56|7220.56|7222.83|7222.83|7222.83|7222.83|7220.41|7220.41|0
1676373300000|2023-02-14 11:15:00|7222.74|7222.74|7224.24|7224.24|7224.93|7224.93|7222.72|7222.72|0
1676373600000|2023-02-14 11:20:00|7224.55|7224.55|7222.55|7222.55|7225.31|7225.31|7222.55|7222.55|0
1676373900000|2023-02-14 11:25:00|7222.35|7222.35|7224.99|7224.99|7225.54|7225.54|7222.2|7222.2|0
1676374200000|2023-02-14 11:30:00|7224.6|7224.6|7218.09|7218.09|7224.81|7224.81|7218.09|7218.09|0
1676374500000|2023-02-14 11:35:00|7218.56|7218.56|7214.47|7214.47|7218.56|7218.56|7214.32|7214.32|0
1676374800000|2023-02-14 11:40:00|7214.77|7214.77|7211.92|7211.92|7215.93|7215.93|7211.54|7211.54|0
1676375100000|2023-02-14 11:45:00|7212.08|7212.08|7220.06|7220.06|7221.36|7221.36|7208.55|7208.55|0
1676375400000|2023-02-14 11:50:00|7220.22|7220.22|7222.05|7222.05|7224.62|7224.62|7219.7|7219.7|0
1676375700000|2023-02-14 11:55:00|7222.1|7222.1|7218.67|7218.67|7223.22|7223.22|7217.27|7217.27|0
1676376000000|2023-02-14 12:00:00|7218.97|7218.97|7223.11|7223.11|7223.78|7223.78|7218.37|7218.37|0
1676376300000|2023-02-14 12:05:00|7222.96|7222.96|7224.83|7224.83|7226.11|7226.11|7222.96|7222.96|0
1676376600000|2023-02-14 12:10:00|7224.53|7224.53|7219.68|7219.68|7224.53|7224.53|7219.27|7219.27|0
1676376900000|2023-02-14 12:15:00|7219.26|7219.26|7215.73|7215.73|7219.26|7219.26|7215.73|7215.73|0
1676377200000|2023-02-14 12:20:00|7215.53|7215.53|7218.52|7218.52|7219.33|7219.33|7214.03|7214.03|0
1676377500000|2023-02-14 12:25:00|7218.43|7218.43|7226.25|7226.25|7226.31|7226.31|7217.57|7217.57|0
1676377800000|2023-02-14 12:30:00|7226.41|7226.41|7220.59|7220.59|7226.49|7226.49|7219.64|7219.64|0
1676378100000|2023-02-14 12:35:00|7220.74|7220.74|7216.87|7216.87|7222.81|7222.81|7216.87|7216.87|0
1676378400000|2023-02-14 12:40:00|7217.08|7217.08|7216.63|7216.63|7218.19|7218.19|7215.14|7215.14|0
1676378700000|2023-02-14 12:45:00|7216.26|7216.26|7215.79|7215.79|7216.72|7216.72|7215.71|7215.71|0
1676379000000|2023-02-14 12:50:00|7215.54|7215.54|7216.03|7216.03|7216.03|7216.03|7214.2|7214.2|0
1676379300000|2023-02-14 12:55:00|7216.06|7216.06|7215.64|7215.64|7217.36|7217.36|7213.72|7213.72|0
1676379600000|2023-02-14 13:00:00|7215.7|7215.7|7213.17|7213.17|7216.13|7216.13|7213.17|7213.17|0
1676379900000|2023-02-14 13:05:00|7213.22|7213.22|7210.5|7210.5|7214.5|7214.5|7209.66|7209.66|0
1676380200000|2023-02-14 13:10:00|7210.56|7210.56|7211.35|7211.35|7211.35|7211.35|7209.2|7209.2|0
1676380500000|2023-02-14 13:15:00|7212.26|7212.26|7211.35|7211.35|7213.69|7213.69|7211.12|7211.12|0
1676380800000|2023-02-14 13:20:00|7211.54|7211.54|7211.65|7211.65|7213.17|7213.17|7210.41|7210.41|0
1676381100000|2023-02-14 13:25:00|7211.56|7211.56|7202.2|7202.2|7211.84|7211.84|7202.01|7202.01|0
1676381400000|2023-02-14 13:30:00|7201.84|7201.84|7234.16|7234.16|7244.67|7244.67|7185.69|7185.69|0
1676381700000|2023-02-14 13:35:00|7234.86|7234.86|7208.74|7208.74|7238.98|7238.98|7208.59|7208.59|0
1676382000000|2023-02-14 13:40:00|7208.67|7208.67|7208.37|7208.37|7210.13|7210.13|7199.18|7199.18|0
1676382300000|2023-02-14 13:45:00|7208.31|7208.31|7210.93|7210.93|7210.93|7210.93|7201.45|7201.45|0
1676382600000|2023-02-14 13:50:00|7211.84|7211.84|7205.45|7205.45|7218.46|7218.46|7203.48|7203.48|0
1676382900000|2023-02-14 13:55:00|7205.3|7205.3|7209.88|7209.88|7214.24|7214.24|7203.98|7203.98|0
1676383200000|2023-02-14 14:00:00|7209.8|7209.8|7194.62|7194.62|7210.21|7210.21|7194.62|7194.62|0
1676383500000|2023-02-14 14:05:00|7194.74|7194.74|7184.28|7184.28|7194.74|7194.74|7182.04|7182.04|0
1676383800000|2023-02-14 14:10:00|7183.37|7183.37|7165.57|7165.57|7183.37|7183.37|7165.57|7165.57|0
1676384100000|2023-02-14 14:15:00|7165.48|7165.48|7166.76|7166.76|7167.94|7167.94|7159.74|7159.74|0
1676384400000|2023-02-14 14:20:00|7166.83|7166.83|7170.2|7170.2|7170.41|7170.41|7165.85|7165.85|0
1676384700000|2023-02-14 14:25:00|7170.05|7170.05|7168|7168|7170.65|7170.65|7167.68|7167.68|0
1676385000000|2023-02-14 14:30:00|7167.73|7167.73|7160.98|7160.98|7168.02|7168.02|7154.33|7154.33|0
1676385300000|2023-02-14 14:35:00|7160.8|7160.8|7173.56|7173.56|7173.67|7173.67|7160.28|7160.28|0
1676385600000|2023-02-14 14:40:00|7173.6|7173.6|7182.98|7182.98|7187.51|7187.51|7173.58|7173.58|0
1676385900000|2023-02-14 14:45:00|7183.28|7183.28|7194.31|7194.31|7203.62|7203.62|7183.28|7183.28|0
1676386200000|2023-02-14 14:50:00|7194.67|7194.67|7205.04|7205.04|7205.04|7205.04|7193.03|7193.03|0
1676386500000|2023-02-14 14:55:00|7205.19|7205.19|7211.21|7211.21|7218.31|7218.31|7205.19|7205.19|0
1676386800000|2023-02-14 15:00:00|7211.77|7211.77|7226.6|7226.6|7226.87|7226.87|7210.86|7210.86|0
1676387100000|2023-02-14 15:05:00|7226.43|7226.43|7242.41|7242.41|7242.41|7242.41|7226.07|7226.07|0
1676387400000|2023-02-14 15:10:00|7243.04|7243.04|7248.28|7248.28|7250.98|7250.98|7240.98|7240.98|0
1676387700000|2023-02-14 15:15:00|7248.12|7248.12|7247.75|7247.75|7254.24|7254.24|7247.25|7247.25|0
1676388000000|2023-02-14 15:20:00|7248.05|7248.05|7251.21|7251.21|7251.21|7251.21|7244.97|7244.97|0
1676388300000|2023-02-14 15:25:00|7251.09|7251.09|7242.02|7242.02|7254.5|7254.5|7242.02|7242.02|0
1676388600000|2023-02-14 15:30:00|7242.06|7242.06|7229.91|7229.91|7242.18|7242.18|7229.89|7229.89|0
1676388900000|2023-02-14 15:35:00|7228.64|7228.64|7205.19|7205.19|7228.64|7228.64|7202.12|7202.12|0
1676389200000|2023-02-14 15:40:00|7204.28|7204.28|7204.92|7204.92|7205.9|7205.9|7199.15|7199.15|0
1676389500000|2023-02-14 15:45:00|7204.69|7204.69|7213.55|7213.55|7213.94|7213.94|7187.48|7187.48|0
1676389800000|2023-02-14 15:50:00|7213.62|7213.62|7207.02|7207.02|7213.62|7213.62|7205.4|7205.4|0
1676390100000|2023-02-14 15:55:00|7207.22|7207.22|7210.33|7210.33|7211.55|7211.55|7205.88|7205.88|0
1676390400000|2023-02-14 16:00:00|7210.39|7210.39|7232.05|7232.05|7232.08|7232.08|7209.56|7209.56|0
1676390700000|2023-02-14 16:05:00|7231.14|7231.14|7233.58|7233.58|7238|7238|7229.29|7229.29|0
1676391000000|2023-02-14 16:10:00|7233.82|7233.82|7232.04|7232.04|7237.13|7237.13|7231.4|7231.4|0
1676391300000|2023-02-14 16:15:00|7232.01|7232.01|7230.01|7230.01|7232.01|7232.01|7224.3|7224.3|0
1676391600000|2023-02-14 16:20:00|7229.4|7229.4|7229.26|7229.26|7229.68|7229.68|7225.69|7225.69|0
1676391900000|2023-02-14 16:25:00|7229.1|7229.1|7218.27|7218.27|7230.17|7230.17|7215.46|7215.46|0
1676448900000|2023-02-15 08:15:00|7223.35|7223.35|7224.72|7224.72|7225.28|7225.28|7216.27|7216.27|0
1676449200000|2023-02-15 08:20:00|7223.46|7223.46|7219.82|7219.82|7226.88|7226.88|7219.82|7219.82|0
1676449500000|2023-02-15 08:25:00|7219.75|7219.75|7232.12|7232.12|7233.33|7233.33|7218.38|7218.38|0
1676449800000|2023-02-15 08:30:00|7233.04|7233.04|7243.95|7243.95|7244.56|7244.56|7233.04|7233.04|0
1676450100000|2023-02-15 08:35:00|7244.25|7244.25|7247.87|7247.87|7250.69|7250.69|7242.44|7242.44|0
1676450400000|2023-02-15 08:40:00|7247.49|7247.49|7251.84|7251.84|7256.17|7256.17|7247.49|7247.49|0
1676450700000|2023-02-15 08:45:00|7252.24|7252.24|7250.77|7250.77|7255.36|7255.36|7250.43|7250.43|0
1676451000000|2023-02-15 08:50:00|7250.97|7250.97|7253.83|7253.83|7253.83|7253.83|7247.69|7247.69|0
1676451300000|2023-02-15 08:55:00|7253.9|7253.9|7247.98|7247.98|7253.9|7253.9|7247.86|7247.86|0
1676451600000|2023-02-15 09:00:00|7247.78|7247.78|7252.2|7252.2|7252.35|7252.35|7244.82|7244.82|0
1676451900000|2023-02-15 09:05:00|7252.04|7252.04|7251.15|7251.15|7252.36|7252.36|7246.56|7246.56|0
1676452200000|2023-02-15 09:10:00|7251.36|7251.36|7256.39|7256.39|7256.47|7256.47|7251.36|7251.36|0
1676452500000|2023-02-15 09:15:00|7255.75|7255.75|7260.99|7260.99|7260.99|7260.99|7255.75|7255.75|0
1676452800000|2023-02-15 09:20:00|7261.19|7261.19|7263.48|7263.48|7263.55|7263.55|7259.28|7259.28|0
1676453100000|2023-02-15 09:25:00|7263.22|7263.22|7257.93|7257.93|7264.94|7264.94|7257.02|7257.02|0
1676453400000|2023-02-15 09:30:00|7258.16|7258.16|7267.93|7267.93|7269|7269|7257.71|7257.71|0
1676453700000|2023-02-15 09:35:00|7267.72|7267.72|7283.19|7283.19|7283.19|7283.19|7267.72|7267.72|0
1676454000000|2023-02-15 09:40:00|7284.1|7284.1|7285.33|7285.33|7287.15|7287.15|7279.87|7279.87|0
1676454300000|2023-02-15 09:45:00|7285.31|7285.31|7274.87|7274.87|7286.53|7286.53|7274.5|7274.5|0
1676454600000|2023-02-15 09:50:00|7274.55|7274.55|7271.05|7271.05|7274.55|7274.55|7270.16|7270.16|0
1676454900000|2023-02-15 09:55:00|7271.97|7271.97|7267.4|7267.4|7272.85|7272.85|7266.98|7266.98|0
1676455200000|2023-02-15 10:00:00|7267.27|7267.27|7267.92|7267.92|7273.26|7273.26|7266.25|7266.25|0
1676455500000|2023-02-15 10:05:00|7268.11|7268.11|7264.06|7264.06|7268.18|7268.18|7259.74|7259.74|0
1676455800000|2023-02-15 10:10:00|7263.95|7263.95|7265.51|7265.51|7266.13|7266.13|7263.11|7263.11|0
1676456100000|2023-02-15 10:15:00|7265.12|7265.12|7265.47|7265.47|7266.63|7266.63|7264.35|7264.35|0
1676456400000|2023-02-15 10:20:00|7264.56|7264.56|7265.35|7265.35|7269.04|7269.04|7262.43|7262.43|0
1676456700000|2023-02-15 10:25:00|7264.86|7264.86|7266.75|7266.75|7267.51|7267.51|7263.17|7263.17|0
1676457000000|2023-02-15 10:30:00|7266.84|7266.84|7268.17|7268.17|7271.7|7271.7|7266.69|7266.69|0
1676457300000|2023-02-15 10:35:00|7268.09|7268.09|7268.06|7268.06|7268.09|7268.09|7265.46|7265.46|0
1676457600000|2023-02-15 10:40:00|7267.82|7267.82|7269.62|7269.62|7273.14|7273.14|7267.82|7267.82|0
1676457900000|2023-02-15 10:45:00|7269.59|7269.59|7266.65|7266.65|7270.19|7270.19|7266.29|7266.29|0
1676458200000|2023-02-15 10:50:00|7264.83|7264.83|7268.79|7268.79|7270.31|7270.31|7264.83|7264.83|0
1676458500000|2023-02-15 10:55:00|7269.7|7269.7|7273.06|7273.06|7273.06|7273.06|7269.5|7269.5|0
1676458800000|2023-02-15 11:00:00|7273.14|7273.14|7274.39|7274.39|7275.91|7275.91|7272.45|7272.45|0
1676459100000|2023-02-15 11:05:00|7274.68|7274.68|7274.34|7274.34|7275.88|7275.88|7273.88|7273.88|0
1676459400000|2023-02-15 11:10:00|7273.43|7273.43|7268|7268|7273.43|7273.43|7267.1|7267.1|0
1676459700000|2023-02-15 11:15:00|7268.3|7268.3|7268|7268|7270.41|7270.41|7268|7268|0
1676460000000|2023-02-15 11:20:00|7267.85|7267.85|7268.19|7268.19|7268.19|7268.19|7265.92|7265.92|0
1676460300000|2023-02-15 11:25:00|7267.92|7267.92|7269.37|7269.37|7269.37|7269.37|7266.54|7266.54|0
1676460600000|2023-02-15 11:30:00|7269.6|7269.6|7268.61|7268.61|7270.05|7270.05|7268.19|7268.19|0
1676460900000|2023-02-15 11:35:00|7268.37|7268.37|7265.22|7265.22|7268.37|7268.37|7264.03|7264.03|0
1676461200000|2023-02-15 11:40:00|7264.75|7264.75|7264.5|7264.5|7266.23|7266.23|7264.13|7264.13|0
1676461500000|2023-02-15 11:45:00|7264.63|7264.63|7260.27|7260.27|7266.53|7266.53|7259.86|7259.86|0
1676461800000|2023-02-15 11:50:00|7260.11|7260.11|7265.88|7265.88|7265.88|7265.88|7259.23|7259.23|0
1676462100000|2023-02-15 11:55:00|7266.21|7266.21|7270.04|7270.04|7270.08|7270.08|7265.77|7265.77|0
1676462400000|2023-02-15 12:00:00|7271.09|7271.09|7278.21|7278.21|7278.93|7278.93|7271.09|7271.09|0
1676462700000|2023-02-15 12:05:00|7278.14|7278.14|7278.52|7278.52|7281.73|7281.73|7276.99|7276.99|0
1676463000000|2023-02-15 12:10:00|7278.66|7278.66|7289.34|7289.34|7291.19|7291.19|7278.12|7278.12|0
1676463300000|2023-02-15 12:15:00|7289.47|7289.47|7287.92|7287.92|7289.71|7289.71|7285.84|7285.84|0
1676463600000|2023-02-15 12:20:00|7287.61|7287.61|7289.02|7289.02|7293.9|7293.9|7287.55|7287.55|0
1676463900000|2023-02-15 12:25:00|7289.15|7289.15|7288.15|7288.15|7291.09|7291.09|7287.34|7287.34|0
1676464200000|2023-02-15 12:30:00|7287.92|7287.92|7292.9|7292.9|7293.69|7293.69|7287.92|7287.92|0
1676464500000|2023-02-15 12:35:00|7292.77|7292.77|7299.7|7299.7|7299.73|7299.73|7292.51|7292.51|0
1676464800000|2023-02-15 12:40:00|7299.59|7299.59|7310.16|7310.16|7318.17|7318.17|7299.59|7299.59|0
1676465100000|2023-02-15 12:45:00|7309.86|7309.86|7305.61|7305.61|7310.11|7310.11|7305.61|7305.61|0
1676465400000|2023-02-15 12:50:00|7305.45|7305.45|7308.68|7308.68|7308.98|7308.98|7304.4|7304.4|0
1676465700000|2023-02-15 12:55:00|7308.32|7308.32|7306.54|7306.54|7308.32|7308.32|7305.05|7305.05|0
1676466000000|2023-02-15 13:00:00|7306.39|7306.39|7302.49|7302.49|7307.9|7307.9|7302.28|7302.28|0
1676466300000|2023-02-15 13:05:00|7302.55|7302.55|7301.92|7301.92|7302.87|7302.87|7299.5|7299.5|0
1676466600000|2023-02-15 13:10:00|7301.56|7301.56|7303.74|7303.74|7305.48|7305.48|7300.92|7300.92|0
1676466900000|2023-02-15 13:15:00|7302.83|7302.83|7301.62|7301.62|7307.91|7307.91|7301.62|7301.62|0
1676467200000|2023-02-15 13:20:00|7301.41|7301.41|7303.44|7303.44|7303.68|7303.68|7299.62|7299.62|0
1676467500000|2023-02-15 13:25:00|7302.53|7302.53|7303.67|7303.67|7306|7306|7301.94|7301.94|0
1676467800000|2023-02-15 13:30:00|7303.64|7303.64|7309.4|7309.4|7309.4|7309.4|7299.05|7299.05|0
1676468100000|2023-02-15 13:35:00|7309.56|7309.56|7305.6|7305.6|7315.58|7315.58|7305.6|7305.6|0
1676468400000|2023-02-15 13:40:00|7305.74|7305.74|7310.9|7310.9|7312.12|7312.12|7304.36|7304.36|0
1676468700000|2023-02-15 13:45:00|7312.12|7312.12|7314.61|7314.61|7316.61|7316.61|7311.21|7311.21|0
1676469000000|2023-02-15 13:50:00|7314.76|7314.76|7321.52|7321.52|7325.79|7325.79|7314.76|7314.76|0
1676469300000|2023-02-15 13:55:00|7321.22|7321.22|7323.24|7323.24|7324.17|7324.17|7318.02|7318.02|0
1676469600000|2023-02-15 14:00:00|7323.3|7323.3|7327.44|7327.44|7327.63|7327.63|7322.23|7322.23|0
1676469900000|2023-02-15 14:05:00|7328.35|7328.35|7334.79|7334.79|7336.04|7336.04|7328.35|7328.35|0
1676470200000|2023-02-15 14:10:00|7335.15|7335.15|7330.75|7330.75|7336.82|7336.82|7330.75|7330.75|0
1676470500000|2023-02-15 14:15:00|7330.86|7330.86|7321.19|7321.19|7330.86|7330.86|7320.6|7320.6|0
1676470800000|2023-02-15 14:20:00|7321.4|7321.4|7327.17|7327.17|7327.17|7327.17|7320.65|7320.65|0
1676471100000|2023-02-15 14:25:00|7327.59|7327.59|7334.57|7334.57|7334.57|7334.57|7326.63|7326.63|0
1676471400000|2023-02-15 14:30:00|7336.39|7336.39|7347.73|7347.73|7347.85|7347.85|7335.26|7335.26|0
1676471700000|2023-02-15 14:35:00|7349.56|7349.56|7348.26|7348.26|7351.72|7351.72|7346.04|7346.04|0
1676472000000|2023-02-15 14:40:00|7348.39|7348.39|7352.79|7352.79|7357.04|7357.04|7344.93|7344.93|0
1676472300000|2023-02-15 14:45:00|7351.88|7351.88|7358.88|7358.88|7359.17|7359.17|7350.25|7350.25|0
1676472600000|2023-02-15 14:50:00|7359.24|7359.24|7354.3|7354.3|7362.82|7362.82|7351.37|7351.37|0
1676472900000|2023-02-15 14:55:00|7354.33|7354.33|7357.96|7357.96|7357.96|7357.96|7352.95|7352.95|0
1676473200000|2023-02-15 15:00:00|7357.05|7357.05|7359.9|7359.9|7361.07|7361.07|7353.35|7353.35|0
1676473500000|2023-02-15 15:05:00|7360.06|7360.06|7364.3|7364.3|7364.3|7364.3|7358.02|7358.02|0
1676473800000|2023-02-15 15:10:00|7364.24|7364.24|7394.13|7394.13|7395.95|7395.95|7364.09|7364.09|0
1676474100000|2023-02-15 15:15:00|7394.05|7394.05|7400.31|7400.31|7400.95|7400.95|7393.61|7393.61|0
1676474400000|2023-02-15 15:20:00|7399.95|7399.95|7386.18|7386.18|7403.34|7403.34|7386.18|7386.18|0
1676474700000|2023-02-15 15:25:00|7386|7386|7380.89|7380.89|7386|7386|7380.89|7380.89|0
1676475000000|2023-02-15 15:30:00|7380.92|7380.92|7390.29|7390.29|7390.96|7390.96|7378.48|7378.48|0
1676475300000|2023-02-15 15:35:00|7389.87|7389.87|7393.67|7393.67|7393.67|7393.67|7383.8|7383.8|0
1676475600000|2023-02-15 15:40:00|7393.6|7393.6|7394.96|7394.96|7396.8|7396.8|7389.09|7389.09|0
1676475900000|2023-02-15 15:45:00|7394.69|7394.69|7377.58|7377.58|7394.69|7394.69|7375.83|7375.83|0
1676476200000|2023-02-15 15:50:00|7378.49|7378.49|7377.65|7377.65|7383.75|7383.75|7377.31|7377.31|0
1676476500000|2023-02-15 15:55:00|7377.36|7377.36|7369.94|7369.94|7380.79|7380.79|7367.69|7367.69|0
1676476800000|2023-02-15 16:00:00|7369.7|7369.7|7371.85|7371.85|7376.08|7376.08|7369.45|7369.45|0
1676477100000|2023-02-15 16:05:00|7372.76|7372.76|7377.87|7377.87|7379.67|7379.67|7371.85|7371.85|0
1676477400000|2023-02-15 16:10:00|7376.96|7376.96|7377.37|7377.37|7380.54|7380.54|7375.37|7375.37|0
1676477700000|2023-02-15 16:15:00|7377.06|7377.06|7375.62|7375.62|7381.51|7381.51|7375.19|7375.19|0
1676478000000|2023-02-15 16:20:00|7375.78|7375.78|7373.76|7373.76|7379.59|7379.59|7372.27|7372.27|0
1676478300000|2023-02-15 16:25:00|7373.46|7373.46|7382.47|7382.47|7383.14|7383.14|7372.13|7372.13|0
1676535300000|2023-02-16 08:15:00|7423.05|7423.05|7422.99|7422.99|7428.44|7428.44|7422.08|7422.08|0
1676535600000|2023-02-16 08:20:00|7422.93|7422.93|7418.49|7418.49|7426.37|7426.37|7415.83|7415.83|0
1676535900000|2023-02-16 08:25:00|7417.58|7417.58|7421.31|7421.31|7421.67|7421.67|7413|7413|0
1676536200000|2023-02-16 08:30:00|7419.49|7419.49|7422.05|7422.05|7425.6|7425.6|7416.91|7416.91|0
1676536500000|2023-02-16 08:35:00|7421.79|7421.79|7411.01|7411.01|7421.79|7421.79|7409.24|7409.24|0
1676536800000|2023-02-16 08:40:00|7410.88|7410.88|7409.51|7409.51|7413.55|7413.55|7408.27|7408.27|0
1676537100000|2023-02-16 08:45:00|7409.14|7409.14|7406.8|7406.8|7412.84|7412.84|7406.8|7406.8|0
1676537400000|2023-02-16 08:50:00|7406.98|7406.98|7410.46|7410.46|7410.46|7410.46|7403.15|7403.15|0
1676537700000|2023-02-16 08:55:00|7410|7410|7406.09|7406.09|7410.9|7410.9|7404.82|7404.82|0
1676538000000|2023-02-16 09:00:00|7405.72|7405.72|7413.66|7413.66|7415.32|7415.32|7404.77|7404.77|0
1676538300000|2023-02-16 09:05:00|7413.68|7413.68|7426.49|7426.49|7426.57|7426.57|7413.68|7413.68|0
1676538600000|2023-02-16 09:10:00|7426.96|7426.96|7435.1|7435.1|7435.1|7435.1|7426.96|7426.96|0
1676538900000|2023-02-16 09:15:00|7434.71|7434.71|7432.46|7432.46|7442.15|7442.15|7432.25|7432.25|0
1676539200000|2023-02-16 09:20:00|7432.16|7432.16|7434.04|7434.04|7435.36|7435.36|7431.82|7431.82|0
1676539500000|2023-02-16 09:25:00|7434.27|7434.27|7432.53|7432.53|7434.27|7434.27|7431.43|7431.43|0
1676539800000|2023-02-16 09:30:00|7432.47|7432.47|7429.16|7429.16|7435.89|7435.89|7429.16|7429.16|0
1676540100000|2023-02-16 09:35:00|7429.01|7429.01|7435.54|7435.54|7435.63|7435.63|7427.53|7427.53|0
1676540400000|2023-02-16 09:40:00|7435.46|7435.46|7442.48|7442.48|7443.01|7443.01|7434.32|7434.32|0
1676540700000|2023-02-16 09:45:00|7441.99|7441.99|7440.95|7440.95|7442.39|7442.39|7440.58|7440.58|0
1676541000000|2023-02-16 09:50:00|7441.04|7441.04|7442.34|7442.34|7442.89|7442.89|7439.79|7439.79|0
1676541300000|2023-02-16 09:55:00|7441.97|7441.97|7441.76|7441.76|7443.75|7443.75|7441.58|7441.58|0
1676541600000|2023-02-16 10:00:00|7441.37|7441.37|7445.25|7445.25|7446.91|7446.91|7440.76|7440.76|0
1676541900000|2023-02-16 10:05:00|7444.94|7444.94|7437.16|7437.16|7444.94|7444.94|7435.21|7435.21|0
1676542200000|2023-02-16 10:10:00|7436.95|7436.95|7438.16|7438.16|7438.16|7438.16|7435.95|7435.95|0
1676542500000|2023-02-16 10:15:00|7438.49|7438.49|7439.16|7439.16|7440.05|7440.05|7436.99|7436.99|0
1676542800000|2023-02-16 10:20:00|7438.8|7438.8|7433.59|7433.59|7438.8|7438.8|7433.56|7433.56|0
1676543100000|2023-02-16 10:25:00|7433.43|7433.43|7441.94|7441.94|7441.94|7441.94|7431.69|7431.69|0
1676543400000|2023-02-16 10:30:00|7442.18|7442.18|7443.85|7443.85|7447.31|7447.31|7440.02|7440.02|0
1676543700000|2023-02-16 10:35:00|7444.23|7444.23|7446.05|7446.05|7446.79|7446.79|7444.05|7444.05|0
1676544000000|2023-02-16 10:40:00|7445.25|7445.25|7443.17|7443.17|7445.25|7445.25|7442.54|7442.54|0
1676544300000|2023-02-16 10:45:00|7442.93|7442.93|7450.14|7450.14|7451.32|7451.32|7442.93|7442.93|0
1676544600000|2023-02-16 10:50:00|7449.95|7449.95|7443.92|7443.92|7450.61|7450.61|7442.77|7442.77|0
1676544900000|2023-02-16 10:55:00|7444.03|7444.03|7441.72|7441.72|7444.03|7444.03|7440.86|7440.86|0
1676545200000|2023-02-16 11:00:00|7441.46|7441.46|7442.65|7442.65|7443.82|7443.82|7440.88|7440.88|0
1676545500000|2023-02-16 11:05:00|7442.81|7442.81|7444.53|7444.53|7445.16|7445.16|7442.64|7442.64|0
1676545800000|2023-02-16 11:10:00|7444.69|7444.69|7439.69|7439.69|7445.01|7445.01|7439.56|7439.56|0
1676546100000|2023-02-16 11:15:00|7439.48|7439.48|7444.63|7444.63|7448.9|7448.9|7437.23|7437.23|0
1676546400000|2023-02-16 11:20:00|7444.24|7444.24|7445.91|7445.91|7446.94|7446.94|7444.24|7444.24|0
1676546700000|2023-02-16 11:25:00|7445.7|7445.7|7443.38|7443.38|7445.91|7445.91|7443.14|7443.14|0
1676547000000|2023-02-16 11:30:00|7443.3|7443.3|7434.84|7434.84|7443.3|7443.3|7434.84|7434.84|0
1676547300000|2023-02-16 11:35:00|7434.48|7434.48|7426.94|7426.94|7434.63|7434.63|7425.44|7425.44|0
1676547600000|2023-02-16 11:40:00|7425.61|7425.61|7430.51|7430.51|7431.14|7431.14|7424.92|7424.92|0
1676547900000|2023-02-16 11:45:00|7430.3|7430.3|7426.55|7426.55|7430.3|7430.3|7426.55|7426.55|0
1676548200000|2023-02-16 11:50:00|7428.37|7428.37|7437.47|7437.47|7440.14|7440.14|7428.37|7428.37|0
1676548500000|2023-02-16 11:55:00|7437.71|7437.71|7442.91|7442.91|7444.55|7444.55|7437.71|7437.71|0
1676548800000|2023-02-16 12:00:00|7442.79|7442.79|7441.9|7441.9|7445.71|7445.71|7441.9|7441.9|0
1676549100000|2023-02-16 12:05:00|7441.17|7441.17|7438.86|7438.86|7441.17|7441.17|7438.13|7438.13|0
1676549400000|2023-02-16 12:10:00|7438.56|7438.56|7442.08|7442.08|7442.08|7442.08|7438.25|7438.25|0
1676549700000|2023-02-16 12:15:00|7442.99|7442.99|7442.56|7442.56|7445.53|7445.53|7442.53|7442.53|0
1676550000000|2023-02-16 12:20:00|7442.71|7442.71|7442.54|7442.54|7442.91|7442.91|7440.89|7440.89|0
1676550300000|2023-02-16 12:25:00|7442.63|7442.63|7438.56|7438.56|7442.63|7442.63|7438.2|7438.2|0
1676550600000|2023-02-16 12:30:00|7439.47|7439.47|7440.33|7440.33|7441.91|7441.91|7439.47|7439.47|0
1676550900000|2023-02-16 12:35:00|7439.7|7439.7|7440.19|7440.19|7440.61|7440.61|7439.13|7439.13|0
1676551200000|2023-02-16 12:40:00|7440.4|7440.4|7441.16|7441.16|7441.67|7441.67|7437.33|7437.33|0
1676551500000|2023-02-16 12:45:00|7441.32|7441.32|7444.8|7444.8|7444.8|7444.8|7440.72|7440.72|0
1676551800000|2023-02-16 12:50:00|7444.88|7444.88|7439.09|7439.09|7446.77|7446.77|7439.09|7439.09|0
1676552100000|2023-02-16 12:55:00|7438.79|7438.79|7440.65|7440.65|7444.22|7444.22|7438.47|7438.47|0
1676552400000|2023-02-16 13:00:00|7440.71|7440.71|7437.25|7437.25|7440.85|7440.85|7437.18|7437.18|0
1676552700000|2023-02-16 13:05:00|7437.2|7437.2|7438.04|7438.04|7438.74|7438.74|7436.28|7436.28|0
1676553000000|2023-02-16 13:10:00|7437.44|7437.44|7432.12|7432.12|7438.41|7438.41|7432.12|7432.12|0
1676553300000|2023-02-16 13:15:00|7432.04|7432.04|7431.77|7431.77|7432.04|7432.04|7429.67|7429.67|0
1676553600000|2023-02-16 13:20:00|7430.86|7430.86|7433.44|7433.44|7434.77|7434.77|7428.75|7428.75|0
1676553900000|2023-02-16 13:25:00|7431.62|7431.62|7426.02|7426.02|7431.72|7431.72|7425.87|7425.87|0
1676554200000|2023-02-16 13:30:00|7426.38|7426.38|7417.16|7417.16|7426.38|7426.38|7417.16|7417.16|0
1676554500000|2023-02-16 13:35:00|7417.89|7417.89|7416.78|7416.78|7418.42|7418.42|7411.22|7411.22|0
1676554800000|2023-02-16 13:40:00|7417.69|7417.69|7413.83|7413.83|7418.12|7418.12|7411.98|7411.98|0
1676555100000|2023-02-16 13:45:00|7413.98|7413.98|7402.51|7402.51|7413.98|7413.98|7395.75|7395.75|0
1676555400000|2023-02-16 13:50:00|7402.74|7402.74|7408.26|7408.26|7411.11|7411.11|7401.86|7401.86|0
1676555700000|2023-02-16 13:55:00|7408.35|7408.35|7412.84|7412.84|7413.34|7413.34|7408.35|7408.35|0
1676556000000|2023-02-16 14:00:00|7412.69|7412.69|7401.1|7401.1|7414.27|7414.27|7400.83|7400.83|0
1676556300000|2023-02-16 14:05:00|7401.17|7401.17|7392.21|7392.21|7402.68|7402.68|7392.21|7392.21|0
1676556600000|2023-02-16 14:10:00|7392.32|7392.32|7392.4|7392.4|7395.21|7395.21|7390.34|7390.34|0
1676556900000|2023-02-16 14:15:00|7392.66|7392.66|7381.66|7381.66|7393.54|7393.54|7381.66|7381.66|0
1676557200000|2023-02-16 14:20:00|7381.73|7381.73|7384.81|7384.81|7386.17|7386.17|7381.73|7381.73|0
1676557500000|2023-02-16 14:25:00|7385.14|7385.14|7384.46|7384.46|7385.52|7385.52|7381.47|7381.47|0
1676557800000|2023-02-16 14:30:00|7384.22|7384.22|7389.51|7389.51|7394.89|7394.89|7382.24|7382.24|0
1676558100000|2023-02-16 14:35:00|7389.08|7389.08|7382.01|7382.01|7389.08|7389.08|7369.86|7369.86|0
1676558400000|2023-02-16 14:40:00|7382.34|7382.34|7391.23|7391.23|7395.46|7395.46|7380.42|7380.42|0
1676558700000|2023-02-16 14:45:00|7391.07|7391.07|7395.22|7395.22|7398.1|7398.1|7386.28|7386.28|0
1676559000000|2023-02-16 14:50:00|7395.43|7395.43|7392.89|7392.89|7400.51|7400.51|7391.33|7391.33|0
1676559300000|2023-02-16 14:55:00|7392.52|7392.52|7383.79|7383.79|7395.24|7395.24|7383.49|7383.49|0
1676559600000|2023-02-16 15:00:00|7383.58|7383.58|7382.89|7382.89|7385.51|7385.51|7378.15|7378.15|0
1676559900000|2023-02-16 15:05:00|7382.8|7382.8|7382.86|7382.86|7390.19|7390.19|7381.96|7381.96|0
1676560200000|2023-02-16 15:10:00|7382.79|7382.79|7386.11|7386.11|7389|7389|7382.79|7382.79|0
1676560500000|2023-02-16 15:15:00|7386.2|7386.2|7397.82|7397.82|7397.94|7397.94|7384.07|7384.07|0
1676560800000|2023-02-16 15:20:00|7398.26|7398.26|7415.28|7415.28|7415.28|7415.28|7398.26|7398.26|0
1676561100000|2023-02-16 15:25:00|7415.37|7415.37|7426.24|7426.24|7426.4|7426.4|7415.25|7415.25|0
1676561400000|2023-02-16 15:30:00|7426.33|7426.33|7423.63|7423.63|7426.43|7426.43|7423.46|7423.46|0
1676561700000|2023-02-16 15:35:00|7425.45|7425.45|7425.48|7425.48|7426.62|7426.62|7419.99|7419.99|0
1676562000000|2023-02-16 15:40:00|7425.42|7425.42|7417.45|7417.45|7425.42|7425.42|7415.67|7415.67|0
1676562300000|2023-02-16 15:45:00|7417.08|7417.08|7427.23|7427.23|7427.23|7427.23|7416.14|7416.14|0
1676562600000|2023-02-16 15:50:00|7427.29|7427.29|7421.98|7421.98|7427.51|7427.51|7421.98|7421.98|0
1676562900000|2023-02-16 15:55:00|7421.66|7421.66|7410.56|7410.56|7421.73|7421.73|7408.06|7408.06|0
1676563200000|2023-02-16 16:00:00|7410.5|7410.5|7416.9|7416.9|7417.06|7417.06|7410.32|7410.32|0
1676563500000|2023-02-16 16:05:00|7417.73|7417.73|7419.57|7419.57|7419.57|7419.57|7411.4|7411.4|0
1676563800000|2023-02-16 16:10:00|7419.72|7419.72|7432|7432|7432.23|7432.23|7419.72|7419.72|0
1676564100000|2023-02-16 16:15:00|7431.92|7431.92|7435.98|7435.98|7435.98|7435.98|7431.92|7431.92|0
1676564400000|2023-02-16 16:20:00|7436.14|7436.14|7424.71|7424.71|7436.14|7436.14|7424.71|7424.71|0
1676564700000|2023-02-16 16:25:00|7424.29|7424.29|7435.23|7435.23|7435.9|7435.9|7424.29|7424.29|0
1676621700000|2023-02-17 08:15:00|7451.47|7451.47|7459.3|7459.3|7459.4|7459.4|7449.62|7449.62|0
1676622000000|2023-02-17 08:20:00|7463.33|7463.33|7452.57|7452.57|7466.38|7466.38|7441.79|7441.79|0
1676622300000|2023-02-17 08:25:00|7448.62|7448.62|7465.83|7465.83|7468.65|7468.65|7448.62|7448.62|0
1676622600000|2023-02-17 08:30:00|7465.43|7465.43|7470.06|7470.06|7475.66|7475.66|7465.26|7465.26|0
1676622900000|2023-02-17 08:35:00|7470.36|7470.36|7453.63|7453.63|7470.67|7470.67|7452.2|7452.2|0
1676623200000|2023-02-17 08:40:00|7453.32|7453.32|7462.15|7462.15|7463.22|7463.22|7453.27|7453.27|0
1676623500000|2023-02-17 08:45:00|7461.83|7461.83|7473.21|7473.21|7475.41|7475.41|7461.75|7461.75|0
1676623800000|2023-02-17 08:50:00|7472.96|7472.96|7479.31|7479.31|7480.22|7480.22|7469.77|7469.77|0
1676624100000|2023-02-17 08:55:00|7479.44|7479.44|7480.45|7480.45|7483.48|7483.48|7476.11|7476.11|0
1676624400000|2023-02-17 09:00:00|7480.76|7480.76|7482.78|7482.78|7482.78|7482.78|7480.03|7480.03|0
1676624700000|2023-02-17 09:05:00|7482.62|7482.62|7485.5|7485.5|7486.04|7486.04|7474.41|7474.41|0
1676625000000|2023-02-17 09:10:00|7485.63|7485.63|7487.14|7487.14|7491.73|7491.73|7483.27|7483.27|0
1676625300000|2023-02-17 09:15:00|7487.2|7487.2|7487.02|7487.02|7487.57|7487.57|7481.56|7481.56|0
1676625600000|2023-02-17 09:20:00|7486.86|7486.86|7498.17|7498.17|7499.25|7499.25|7486.58|7486.58|0
1676625900000|2023-02-17 09:25:00|7496.35|7496.35|7498.67|7498.67|7499.57|7499.57|7495.04|7495.04|0
1676626200000|2023-02-17 09:30:00|7498.79|7498.79|7505.57|7505.57|7506.36|7506.36|7497.99|7497.99|0
1676626500000|2023-02-17 09:35:00|7505.88|7505.88|7505.19|7505.19|7506.35|7506.35|7502.05|7502.05|0
1676626800000|2023-02-17 09:40:00|7506.1|7506.1|7498.31|7498.31|7507.75|7507.75|7497.59|7497.59|0
1676627100000|2023-02-17 09:45:00|7497.98|7497.98|7490.05|7490.05|7499.26|7499.26|7490.05|7490.05|0
1676627400000|2023-02-17 09:50:00|7489.74|7489.74|7481.95|7481.95|7491.28|7491.28|7481.95|7481.95|0
1676627700000|2023-02-17 09:55:00|7481.22|7481.22|7482.57|7482.57|7483.03|7483.03|7480.9|7480.9|0
1676628000000|2023-02-17 10:00:00|7482.76|7482.76|7484.7|7484.7|7485.07|7485.07|7481.74|7481.74|0
1676628300000|2023-02-17 10:05:00|7485.31|7485.31|7492.03|7492.03|7492.05|7492.05|7483.89|7483.89|0
1676628600000|2023-02-17 10:10:00|7491.95|7491.95|7491.05|7491.05|7491.95|7491.95|7491.05|7491.05|0
1676628900000|2023-02-17 10:15:00|7491.08|7491.08|7493.46|7493.46|7502.35|7502.35|7490.64|7490.64|0
1676629200000|2023-02-17 10:20:00|7493.25|7493.25|7489.28|7489.28|7493.25|7493.25|7484.88|7484.88|0
1676629500000|2023-02-17 10:25:00|7489.12|7489.12|7497.68|7497.68|7499.79|7499.79|7488.96|7488.96|0
1676629800000|2023-02-17 10:30:00|7496.47|7496.47|7494.46|7494.46|7497.41|7497.41|7494.46|7494.46|0
1676630100000|2023-02-17 10:35:00|7493.55|7493.55|7499.69|7499.69|7499.76|7499.76|7490.3|7490.3|0
1676630400000|2023-02-17 10:40:00|7500.6|7500.6|7492.02|7492.02|7500.6|7500.6|7491.88|7491.88|0
1676630700000|2023-02-17 10:45:00|7491.85|7491.85|7491.87|7491.87|7491.87|7491.87|7483.61|7483.61|0
1676631000000|2023-02-17 10:50:00|7492.1|7492.1|7479.98|7479.98|7496.97|7496.97|7478.89|7478.89|0
1676631300000|2023-02-17 10:55:00|7480.06|7480.06|7468.88|7468.88|7480.06|7480.06|7468.82|7468.82|0
1676631600000|2023-02-17 11:00:00|7469.18|7469.18|7459.99|7459.99|7469.18|7469.18|7457.93|7457.93|0
1676631900000|2023-02-17 11:05:00|7460.29|7460.29|7453.16|7453.16|7460.29|7460.29|7453.16|7453.16|0
1676632200000|2023-02-17 11:10:00|7453.24|7453.24|7448.31|7448.31|7453.24|7453.24|7447.71|7447.71|0
1676632500000|2023-02-17 11:15:00|7448.06|7448.06|7444.69|7444.69|7449.29|7449.29|7443.7|7443.7|0
1676632800000|2023-02-17 11:20:00|7444.61|7444.61|7452.85|7452.85|7453.39|7453.39|7441.18|7441.18|0
1676633100000|2023-02-17 11:25:00|7455.58|7455.58|7458.83|7458.83|7459.5|7459.5|7455.58|7455.58|0
1676633400000|2023-02-17 11:30:00|7458.91|7458.91|7454.76|7454.76|7460.28|7460.28|7454.63|7454.63|0
1676633700000|2023-02-17 11:35:00|7454.45|7454.45|7453.42|7453.42|7456.35|7456.35|7453.34|7453.34|0
1676634000000|2023-02-17 11:40:00|7452.73|7452.73|7447.01|7447.01|7453.17|7453.17|7446.39|7446.39|0
1676634300000|2023-02-17 11:45:00|7447.06|7447.06|7448.18|7448.18|7448.88|7448.88|7447.06|7447.06|0
1676634600000|2023-02-17 11:50:00|7448.03|7448.03|7442.29|7442.29|7448.97|7448.97|7442.27|7442.27|0
1676634900000|2023-02-17 11:55:00|7442.05|7442.05|7436.3|7436.3|7442.5|7442.5|7435.4|7435.4|0
1676635200000|2023-02-17 12:00:00|7436.54|7436.54|7438.97|7438.97|7438.97|7438.97|7435.59|7435.59|0
1676635500000|2023-02-17 12:05:00|7439.89|7439.89|7431.91|7431.91|7440.92|7440.92|7428.25|7428.25|0
1676635800000|2023-02-17 12:10:00|7432.7|7432.7|7437.5|7437.5|7437.5|7437.5|7430.96|7430.96|0
1676636100000|2023-02-17 12:15:00|7437.71|7437.71|7430.81|7430.81|7437.71|7437.71|7430.6|7430.6|0
1676636400000|2023-02-17 12:20:00|7430.68|7430.68|7431.41|7431.41|7431.56|7431.56|7424.69|7424.69|0
1676636700000|2023-02-17 12:25:00|7431.82|7431.82|7428.8|7428.8|7432.48|7432.48|7428.8|7428.8|0
1676637000000|2023-02-17 12:30:00|7428.56|7428.56|7424.72|7424.72|7428.56|7428.56|7424.49|7424.49|0
1676637300000|2023-02-17 12:35:00|7424.42|7424.42|7431.96|7431.96|7431.96|7431.96|7424.1|7424.1|0
1676637600000|2023-02-17 12:40:00|7431.82|7431.82|7444.86|7444.86|7447.87|7447.87|7431.82|7431.82|0
1676637900000|2023-02-17 12:45:00|7444.94|7444.94|7441.86|7441.86|7448.15|7448.15|7441.82|7441.82|0
1676638200000|2023-02-17 12:50:00|7440.95|7440.95|7439.9|7439.9|7440.95|7440.95|7437.16|7437.16|0
1676638500000|2023-02-17 12:55:00|7439.59|7439.59|7438.68|7438.68|7440.88|7440.88|7437.86|7437.86|0
1676638800000|2023-02-17 13:00:00|7439.41|7439.41|7435.43|7435.43|7440.03|7440.03|7435.43|7435.43|0
1676639100000|2023-02-17 13:05:00|7435.24|7435.24|7430.07|7430.07|7436.07|7436.07|7430.07|7430.07|0
1676639400000|2023-02-17 13:10:00|7429.91|7429.91|7430.46|7430.46|7434.09|7434.09|7429.21|7429.21|0
1676639700000|2023-02-17 13:15:00|7430.54|7430.54|7426.59|7426.59|7430.77|7430.77|7426.59|7426.59|0
1676640000000|2023-02-17 13:20:00|7426.43|7426.43|7423.9|7423.9|7426.43|7426.43|7423.42|7423.42|0
1676640300000|2023-02-17 13:25:00|7423.69|7423.69|7423.98|7423.98|7425.07|7425.07|7422.69|7422.69|0
1676640600000|2023-02-17 13:30:00|7423.37|7423.37|7432.79|7432.79|7432.87|7432.87|7423.37|7423.37|0
1676640900000|2023-02-17 13:35:00|7432.71|7432.71|7433.42|7433.42|7436.26|7436.26|7432.08|7432.08|0
1676641200000|2023-02-17 13:40:00|7433.29|7433.29|7431.6|7431.6|7433.42|7433.42|7430.43|7430.43|0
1676641500000|2023-02-17 13:45:00|7431.21|7431.21|7438.06|7438.06|7439.17|7439.17|7431.21|7431.21|0
1676641800000|2023-02-17 13:50:00|7437.93|7437.93|7450.49|7450.49|7452.17|7452.17|7437.93|7437.93|0
1676642100000|2023-02-17 13:55:00|7451.4|7451.4|7458.96|7458.96|7458.96|7458.96|7450.78|7450.78|0
1676642400000|2023-02-17 14:00:00|7459.26|7459.26|7457.23|7457.23|7460.03|7460.03|7453.91|7453.91|0
1676642700000|2023-02-17 14:05:00|7457.31|7457.31|7464.85|7464.85|7464.91|7464.91|7456.07|7456.07|0
1676643000000|2023-02-17 14:10:00|7464.7|7464.7|7459.48|7459.48|7466.12|7466.12|7459.48|7459.48|0
1676643300000|2023-02-17 14:15:00|7459.56|7459.56|7456.65|7456.65|7459.88|7459.88|7454.27|7454.27|0
1676643600000|2023-02-17 14:20:00|7456.63|7456.63|7456.96|7456.96|7457.12|7457.12|7453.88|7453.88|0
1676643900000|2023-02-17 14:25:00|7457.04|7457.04|7466.72|7466.72|7469.44|7469.44|7456.98|7456.98|0
1676644200000|2023-02-17 14:30:00|7466.35|7466.35|7483.28|7483.28|7483.28|7483.28|7459.38|7459.38|0
1676644500000|2023-02-17 14:35:00|7483.55|7483.55|7476.68|7476.68|7483.55|7483.55|7475.66|7475.66|0
1676644800000|2023-02-17 14:40:00|7476.45|7476.45|7479.69|7479.69|7481.06|7481.06|7471.46|7471.46|0
1676645100000|2023-02-17 14:45:00|7479.27|7479.27|7477.69|7477.69|7479.27|7479.27|7470.46|7470.46|0
1676645400000|2023-02-17 14:50:00|7477.61|7477.61|7459.43|7459.43|7479.69|7479.69|7459.3|7459.3|0
1676645700000|2023-02-17 14:55:00|7459.39|7459.39|7459.32|7459.32|7459.91|7459.91|7456.79|7456.79|0
1676646000000|2023-02-17 15:00:00|7459.11|7459.11|7470.32|7470.32|7472.14|7472.14|7458.87|7458.87|0
1676646300000|2023-02-17 15:05:00|7470.19|7470.19|7468.19|7468.19|7470.44|7470.44|7464.16|7464.16|0
1676646600000|2023-02-17 15:10:00|7467.83|7467.83|7472.47|7472.47|7477.24|7477.24|7467.17|7467.17|0
1676646900000|2023-02-17 15:15:00|7472.25|7472.25|7493.04|7493.04|7493.53|7493.53|7471.82|7471.82|0
1676647200000|2023-02-17 15:20:00|7493.14|7493.14|7490.45|7490.45|7493.93|7493.93|7488.49|7488.49|0
1676647500000|2023-02-17 15:25:00|7492.27|7492.27|7492.16|7492.16|7495.59|7495.59|7488.67|7488.67|0
1676647800000|2023-02-17 15:30:00|7492.19|7492.19|7494.49|7494.49|7495.35|7495.35|7491.08|7491.08|0
1676648100000|2023-02-17 15:35:00|7494.33|7494.33|7494.03|7494.03|7498.59|7498.59|7492.57|7492.57|0
1676648400000|2023-02-17 15:40:00|7493.94|7493.94|7482.29|7482.29|7494.02|7494.02|7482.29|7482.29|0
1676648700000|2023-02-17 15:45:00|7483.2|7483.2|7480.22|7480.22|7486.39|7486.39|7478.45|7478.45|0
1676649000000|2023-02-17 15:50:00|7479.92|7479.92|7480.1|7480.1|7482.94|7482.94|7478.55|7478.55|0
1676649300000|2023-02-17 15:55:00|7480.03|7480.03|7471.46|7471.46|7480.84|7480.84|7471.34|7471.34|0
1676649600000|2023-02-17 16:00:00|7471.16|7471.16|7463.9|7463.9|7472.26|7472.26|7462.88|7462.88|0
1676649900000|2023-02-17 16:05:00|7463.93|7463.93|7464.46|7464.46|7467.67|7467.67|7462.66|7462.66|0
1676650200000|2023-02-17 16:10:00|7464.55|7464.55|7462.94|7462.94|7467.16|7467.16|7462.94|7462.94|0
1676650500000|2023-02-17 16:15:00|7462.7|7462.7|7470.26|7470.26|7470.91|7470.91|7460.28|7460.28|0
1676650800000|2023-02-17 16:20:00|7470.06|7470.06|7465.08|7465.08|7470.36|7470.36|7461.65|7461.65|0
1676651100000|2023-02-17 16:25:00|7465.01|7465.01|7477.8|7477.8|7480.23|7480.23|7464.26|7464.26|0
1676880900000|2023-02-20 08:15:00|7441.53|7441.53|7448.87|7448.87|7448.97|7448.97|7436.26|7436.26|0
1676881200000|2023-02-20 08:20:00|7449.18|7449.18|7462.6|7462.6|7464.85|7464.85|7449.18|7449.18|0
1676881500000|2023-02-20 08:25:00|7462.51|7462.51|7451.31|7451.31|7463.42|7463.42|7451.23|7451.23|0
1676881800000|2023-02-20 08:30:00|7451.15|7451.15|7452.3|7452.3|7453.43|7453.43|7449.85|7449.85|0
1676882100000|2023-02-20 08:35:00|7452.11|7452.11|7449.76|7449.76|7453.65|7453.65|7444.83|7444.83|0
1676882400000|2023-02-20 08:40:00|7450.16|7450.16|7453.15|7453.15|7454.43|7454.43|7449.09|7449.09|0
1676882700000|2023-02-20 08:45:00|7452.24|7452.24|7448.72|7448.72|7452.37|7452.37|7446.81|7446.81|0
1676883000000|2023-02-20 08:50:00|7448.99|7448.99|7451.55|7451.55|7451.68|7451.68|7448.99|7448.99|0
1676883300000|2023-02-20 08:55:00|7451.91|7451.91|7454.91|7454.91|7459.63|7459.63|7451.41|7451.41|0
1676883600000|2023-02-20 09:00:00|7455.06|7455.06|7458.35|7458.35|7460.44|7460.44|7453.68|7453.68|0
1676883900000|2023-02-20 09:05:00|7458.23|7458.23|7459.89|7459.89|7460.39|7460.39|7458.23|7458.23|0
1676884200000|2023-02-20 09:10:00|7461.41|7461.41|7463.54|7463.54|7466.64|7466.64|7461.41|7461.41|0
1676884500000|2023-02-20 09:15:00|7463.79|7463.79|7466.03|7466.03|7466.03|7466.03|7458.31|7458.31|0
1676884800000|2023-02-20 09:20:00|7466.94|7466.94|7458.99|7458.99|7467.25|7467.25|7458.76|7458.76|0
1676885100000|2023-02-20 09:25:00|7458.43|7458.43|7464.65|7464.65|7464.65|7464.65|7456.3|7456.3|0
1676885400000|2023-02-20 09:30:00|7464.18|7464.18|7456.81|7456.81|7464.18|7464.18|7455.48|7455.48|0
1676885700000|2023-02-20 09:35:00|7456.66|7456.66|7450.92|7450.92|7457.02|7457.02|7450.92|7450.92|0
1676886000000|2023-02-20 09:40:00|7450.54|7450.54|7444.42|7444.42|7450.54|7450.54|7443.49|7443.49|0
1676886300000|2023-02-20 09:45:00|7444.34|7444.34|7442.41|7442.41|7446.13|7446.13|7442.11|7442.11|0
1676886600000|2023-02-20 09:50:00|7441.85|7441.85|7442.43|7442.43|7442.95|7442.95|7441.32|7441.32|0
1676886900000|2023-02-20 09:55:00|7442.74|7442.74|7445.67|7445.67|7445.92|7445.92|7441.78|7441.78|0
1676887200000|2023-02-20 10:00:00|7445.88|7445.88|7448.27|7448.27|7448.27|7448.27|7443.51|7443.51|0
1676887500000|2023-02-20 10:05:00|7448.08|7448.08|7453.48|7453.48|7453.48|7453.48|7448.08|7448.08|0
1676887800000|2023-02-20 10:10:00|7453.79|7453.79|7452.72|7452.72|7454.4|7454.4|7451.93|7451.93|0
1676888100000|2023-02-20 10:15:00|7452.95|7452.95|7456.2|7456.2|7456.2|7456.2|7452.95|7452.95|0
1676888400000|2023-02-20 10:20:00|7456.51|7456.51|7454.67|7454.67|7458.19|7458.19|7454.32|7454.32|0
1676888700000|2023-02-20 10:25:00|7454.9|7454.9|7450.33|7450.33|7455.06|7455.06|7449.13|7449.13|0
1676889000000|2023-02-20 10:30:00|7450.81|7450.81|7455.69|7455.69|7456.64|7456.64|7450.68|7450.68|0
1676889300000|2023-02-20 10:35:00|7455.15|7455.15|7452.75|7452.75|7455.75|7455.75|7452.75|7452.75|0
1676889600000|2023-02-20 10:40:00|7453.05|7453.05|7454.07|7454.07|7454.3|7454.3|7453.05|7453.05|0
1676889900000|2023-02-20 10:45:00|7453.51|7453.51|7456.67|7456.67|7456.77|7456.77|7451.01|7451.01|0
1676890200000|2023-02-20 10:50:00|7457.21|7457.21|7459.24|7459.24|7459.32|7459.32|7456.49|7456.49|0
1676890500000|2023-02-20 10:55:00|7459.11|7459.11|7464.28|7464.28|7464.45|7464.45|7459.11|7459.11|0
1676890800000|2023-02-20 11:00:00|7464.6|7464.6|7459.64|7459.64|7464.81|7464.81|7459.55|7459.55|0
1676891100000|2023-02-20 11:05:00|7459.85|7459.85|7461.26|7461.26|7461.26|7461.26|7458.4|7458.4|0
1676891400000|2023-02-20 11:10:00|7460.78|7460.78|7461.27|7461.27|7461.27|7461.27|7459.22|7459.22|0
1676891700000|2023-02-20 11:15:00|7461.33|7461.33|7456.33|7456.33|7461.33|7461.33|7455.58|7455.58|0
1676892000000|2023-02-20 11:20:00|7456.3|7456.3|7449.9|7449.9|7456.3|7456.3|7449.9|7449.9|0
1676892300000|2023-02-20 11:25:00|7449.84|7449.84|7445.27|7445.27|7450.75|7450.75|7444.98|7444.98|0
1676892600000|2023-02-20 11:30:00|7445.07|7445.07|7446.55|7446.55|7448.61|7448.61|7445.07|7445.07|0
1676892900000|2023-02-20 11:35:00|7446.31|7446.31|7444.82|7444.82|7446.78|7446.78|7444.08|7444.08|0
1676893200000|2023-02-20 11:40:00|7445.02|7445.02|7443.25|7443.25|7446.17|7446.17|7443.25|7443.25|0
1676893500000|2023-02-20 11:45:00|7443.01|7443.01|7440.13|7440.13|7443.33|7443.33|7438.02|7438.02|0
1676893800000|2023-02-20 11:50:00|7441.04|7441.04|7439.53|7439.53|7441.06|7441.06|7438.69|7438.69|0
1676894100000|2023-02-20 11:55:00|7439.47|7439.47|7433.4|7433.4|7439.47|7439.47|7431.32|7431.32|0
1676894400000|2023-02-20 12:00:00|7433.76|7433.76|7427.1|7427.1|7434.41|7434.41|7427.1|7427.1|0
1676894700000|2023-02-20 12:05:00|7427.41|7427.41|7432.1|7432.1|7432.14|7432.14|7427.41|7427.41|0
1676895000000|2023-02-20 12:10:00|7432.02|7432.02|7427.24|7427.24|7432.02|7432.02|7427.03|7427.03|0
1676895300000|2023-02-20 12:15:00|7426.94|7426.94|7429.39|7429.39|7429.39|7429.39|7426.94|7426.94|0
1676895600000|2023-02-20 12:20:00|7429.55|7429.55|7415.57|7415.57|7430.35|7430.35|7413.87|7413.87|0
1676895900000|2023-02-20 12:25:00|7415.18|7415.18|7415.35|7415.35|7417.1|7417.1|7415.18|7415.18|0
1676896200000|2023-02-20 12:30:00|7413.53|7413.53|7419.05|7419.05|7419.13|7419.13|7412.28|7412.28|0
1676896500000|2023-02-20 12:35:00|7419.96|7419.96|7426.81|7426.81|7426.81|7426.81|7419.59|7419.59|0
1676896800000|2023-02-20 12:40:00|7425.9|7425.9|7423.38|7423.38|7425.9|7425.9|7420.67|7420.67|0
1676897100000|2023-02-20 12:45:00|7423.13|7423.13|7431.78|7431.78|7431.89|7431.89|7423.13|7423.13|0
1676897400000|2023-02-20 12:50:00|7431.94|7431.94|7432.34|7432.34|7434.26|7434.26|7430.82|7430.82|0
1676897700000|2023-02-20 12:55:00|7431.92|7431.92|7432.84|7432.84|7433.11|7433.11|7431.62|7431.62|0
1676898000000|2023-02-20 13:00:00|7431.93|7431.93|7427.06|7427.06|7431.93|7431.93|7426.71|7426.71|0
1676898300000|2023-02-20 13:05:00|7427.37|7427.37|7430.06|7430.06|7430.66|7430.66|7424.89|7424.89|0
1676898600000|2023-02-20 13:10:00|7430.25|7430.25|7430.76|7430.76|7430.85|7430.85|7429.68|7429.68|0
1676898900000|2023-02-20 13:15:00|7430.64|7430.64|7428.66|7428.66|7430.64|7430.64|7426.57|7426.57|0
1676899200000|2023-02-20 13:20:00|7428.87|7428.87|7426.22|7426.22|7428.94|7428.94|7425.98|7425.98|0
1676899500000|2023-02-20 13:25:00|7426.3|7426.3|7429.89|7429.89|7429.89|7429.89|7426.3|7426.3|0
1676899800000|2023-02-20 13:30:00|7430.28|7430.28|7429.24|7429.24|7430.56|7430.56|7429.24|7429.24|0
1676900100000|2023-02-20 13:35:00|7429.28|7429.28|7430.44|7430.44|7431.02|7431.02|7427.83|7427.83|0
1676900400000|2023-02-20 13:40:00|7430.36|7430.36|7425.78|7425.78|7430.51|7430.51|7425.43|7425.43|0
1676900700000|2023-02-20 13:45:00|7426.09|7426.09|7424.2|7424.2|7426.8|7426.8|7424.2|7424.2|0
1676901000000|2023-02-20 13:50:00|7424.15|7424.15|7427.57|7427.57|7428.97|7428.97|7423.27|7423.27|0
1676901300000|2023-02-20 13:55:00|7427.65|7427.65|7425.67|7425.67|7427.65|7427.65|7424.28|7424.28|0
1676901600000|2023-02-20 14:00:00|7425.46|7425.46|7423.49|7423.49|7426.07|7426.07|7423.33|7423.33|0
1676901900000|2023-02-20 14:05:00|7423.44|7423.44|7422.95|7422.95|7423.44|7423.44|7421.56|7421.56|0
1676902200000|2023-02-20 14:10:00|7422.64|7422.64|7423.46|7423.46|7424.61|7424.61|7422.15|7422.15|0
1676902500000|2023-02-20 14:15:00|7423.7|7423.7|7422.85|7422.85|7424.67|7424.67|7422.46|7422.46|0
1676902800000|2023-02-20 14:20:00|7422.92|7422.92|7415.22|7415.22|7423.01|7423.01|7415.22|7415.22|0
1676903100000|2023-02-20 14:25:00|7414.31|7414.31|7412.41|7412.41|7417.46|7417.46|7412.41|7412.41|0
1676903400000|2023-02-20 14:30:00|7412.28|7412.28|7410.95|7410.95|7413.17|7413.17|7407.54|7407.54|0
1676903700000|2023-02-20 14:35:00|7410.87|7410.87|7409.04|7409.04|7410.99|7410.99|7409.04|7409.04|0
1676904000000|2023-02-20 14:40:00|7408.35|7408.35|7411.29|7411.29|7411.93|7411.93|7408.35|7408.35|0
1676904300000|2023-02-20 14:45:00|7411.54|7411.54|7417|7417|7417.61|7417.61|7410.88|7410.88|0
1676904600000|2023-02-20 14:50:00|7416.64|7416.64|7413.89|7413.89|7417.69|7417.69|7413.12|7413.12|0
1676904900000|2023-02-20 14:55:00|7413.68|7413.68|7413.26|7413.26|7415|7415|7412.83|7412.83|0
1676905200000|2023-02-20 15:00:00|7413.18|7413.18|7418.88|7418.88|7418.88|7418.88|7407.92|7407.92|0
1676905500000|2023-02-20 15:05:00|7419.01|7419.01|7416.78|7416.78|7419.33|7419.33|7416.25|7416.25|0
1676905800000|2023-02-20 15:10:00|7416.73|7416.73|7416.9|7416.9|7420.37|7420.37|7415.18|7415.18|0
1676906100000|2023-02-20 15:15:00|7416.43|7416.43|7424.93|7424.93|7427.54|7427.54|7415.79|7415.79|0
1676906400000|2023-02-20 15:20:00|7425.05|7425.05|7425.03|7425.03|7426.56|7426.56|7423.75|7423.75|0
1676906700000|2023-02-20 15:25:00|7424.87|7424.87|7417.62|7417.62|7425.38|7425.38|7417.06|7417.06|0
1676907000000|2023-02-20 15:30:00|7417.78|7417.78|7422.6|7422.6|7423.59|7423.59|7416.77|7416.77|0
1676907300000|2023-02-20 15:35:00|7422.06|7422.06|7422|7422|7422.06|7422.06|7419.22|7419.22|0
1676907600000|2023-02-20 15:40:00|7421.87|7421.87|7426.19|7426.19|7426.73|7426.73|7419.64|7419.64|0
1676907900000|2023-02-20 15:45:00|7426.79|7426.79|7423.86|7423.86|7426.79|7426.79|7423.78|7423.78|0
1676908200000|2023-02-20 15:50:00|7424.22|7424.22|7423.59|7423.59|7426.51|7426.51|7423.41|7423.41|0
1676908500000|2023-02-20 15:55:00|7423.54|7423.54|7423.03|7423.03|7425.7|7425.7|7421.66|7421.66|0
1676908800000|2023-02-20 16:00:00|7423.94|7423.94|7423.47|7423.47|7424.93|7424.93|7422.47|7422.47|0
1676909100000|2023-02-20 16:05:00|7422.56|7422.56|7419.3|7419.3|7423.04|7423.04|7419.08|7419.08|0
1676909400000|2023-02-20 16:10:00|7418.98|7418.98|7423.28|7423.28|7423.66|7423.66|7417.97|7417.97|0
1676909700000|2023-02-20 16:15:00|7423.36|7423.36|7434.06|7434.06|7434.06|7434.06|7422.91|7422.91|0
1676910000000|2023-02-20 16:20:00|7434.37|7434.37|7430|7430|7434.87|7434.87|7428.69|7428.69|0
1676910300000|2023-02-20 16:25:00|7429.85|7429.85|7432.21|7432.21|7432.21|7432.21|7424.72|7424.72|0
1676967300000|2023-02-21 08:15:00|7412.34|7412.34|7400.93|7400.93|7412.34|7412.34|7399.05|7399.05|0
1676967600000|2023-02-21 08:20:00|7399.64|7399.64|7412.55|7412.55|7412.55|7412.55|7398.79|7398.79|0
1676967900000|2023-02-21 08:25:00|7412.01|7412.01|7418.02|7418.02|7424.63|7424.63|7411.64|7411.64|0
1676968200000|2023-02-21 08:30:00|7418.38|7418.38|7424.54|7424.54|7427.66|7427.66|7418.38|7418.38|0
1676968500000|2023-02-21 08:35:00|7424.15|7424.15|7407.67|7407.67|7424.15|7424.15|7407.67|7407.67|0
1676968800000|2023-02-21 08:40:00|7407.38|7407.38|7393.04|7393.04|7407.38|7407.38|7391.95|7391.95|0
1676969100000|2023-02-21 08:45:00|7390.63|7390.63|7372.43|7372.43|7390.63|7390.63|7369.13|7369.13|0
1676969400000|2023-02-21 08:50:00|7372.51|7372.51|7369.14|7369.14|7372.91|7372.91|7365.69|7365.69|0
1676969700000|2023-02-21 08:55:00|7368.91|7368.91|7372.95|7372.95|7373.52|7373.52|7368.91|7368.91|0
1676970000000|2023-02-21 09:00:00|7374.77|7374.77|7362.4|7362.4|7374.77|7374.77|7357.62|7357.62|0
1676970300000|2023-02-21 09:05:00|7362.46|7362.46|7371.06|7371.06|7371.06|7371.06|7362.46|7362.46|0
1676970600000|2023-02-21 09:10:00|7370.15|7370.15|7380.84|7380.84|7380.93|7380.93|7368.85|7368.85|0
1676970900000|2023-02-21 09:15:00|7380.92|7380.92|7385.95|7385.95|7386.96|7386.96|7380.31|7380.31|0
1676971200000|2023-02-21 09:20:00|7384.44|7384.44|7390.09|7390.09|7391.03|7391.03|7382.49|7382.49|0
1676971500000|2023-02-21 09:25:00|7390.4|7390.4|7399.95|7399.95|7403.29|7403.29|7390.4|7390.4|0
1676971800000|2023-02-21 09:30:00|7397.58|7397.58|7403.1|7403.1|7406.62|7406.62|7397.01|7397.01|0
1676972100000|2023-02-21 09:35:00|7403.25|7403.25|7400.61|7400.61|7408.02|7408.02|7391.51|7391.51|0
1676972400000|2023-02-21 09:40:00|7400.31|7400.31|7393.92|7393.92|7401.84|7401.84|7391.88|7391.88|0
1676972700000|2023-02-21 09:45:00|7393.84|7393.84|7385.83|7385.83|7394.75|7394.75|7385.52|7385.52|0
1676973000000|2023-02-21 09:50:00|7385.52|7385.52|7394.87|7394.87|7396.08|7396.08|7381.56|7381.56|0
1676973300000|2023-02-21 09:55:00|7394.92|7394.92|7380.3|7380.3|7395.32|7395.32|7380.3|7380.3|0
1676973600000|2023-02-21 10:00:00|7380.14|7380.14|7381.36|7381.36|7383.53|7383.53|7378.09|7378.09|0
1676973900000|2023-02-21 10:05:00|7381.29|7381.29|7373.16|7373.16|7381.29|7381.29|7372.32|7372.32|0
1676974200000|2023-02-21 10:10:00|7372.89|7372.89|7365.72|7365.72|7374.71|7374.71|7365.72|7365.72|0
1676974500000|2023-02-21 10:15:00|7365.69|7365.69|7358.39|7358.39|7366.19|7366.19|7358.39|7358.39|0
1676974800000|2023-02-21 10:20:00|7358.24|7358.24|7355.32|7355.32|7358.5|7358.5|7352.78|7352.78|0
1676975100000|2023-02-21 10:25:00|7354.94|7354.94|7361.32|7361.32|7362.23|7362.23|7352.58|7352.58|0
1676975400000|2023-02-21 10:30:00|7361.73|7361.73|7360.64|7360.64|7363.63|7363.63|7359.92|7359.92|0
1676975700000|2023-02-21 10:35:00|7360.69|7360.69|7360.64|7360.64|7365.1|7365.1|7360.14|7360.14|0
1676976000000|2023-02-21 10:40:00|7360.44|7360.44|7359.87|7359.87|7361.67|7361.67|7358.45|7358.45|0
1676976300000|2023-02-21 10:45:00|7359.98|7359.98|7366.51|7366.51|7369.19|7369.19|7359.98|7359.98|0
1676976600000|2023-02-21 10:50:00|7366.56|7366.56|7362.06|7362.06|7368.51|7368.51|7360.52|7360.52|0
1676976900000|2023-02-21 10:55:00|7362.21|7362.21|7364.35|7364.35|7365.37|7365.37|7362.21|7362.21|0
1676977200000|2023-02-21 11:00:00|7364.41|7364.41|7364.3|7364.3|7364.59|7364.59|7358.94|7358.94|0
1676977500000|2023-02-21 11:05:00|7363.94|7363.94|7360.19|7360.19|7364.44|7364.44|7359.41|7359.41|0
1676977800000|2023-02-21 11:10:00|7359.39|7359.39|7359.45|7359.45|7359.45|7359.45|7357.62|7357.62|0
1676978100000|2023-02-21 11:15:00|7359.76|7359.76|7362.84|7362.84|7363.22|7363.22|7359.46|7359.46|0
1676978400000|2023-02-21 11:20:00|7362.68|7362.68|7364.3|7364.3|7368.47|7368.47|7362.29|7362.29|0
1676978700000|2023-02-21 11:25:00|7365.21|7365.21|7371.55|7371.55|7371.7|7371.7|7365.05|7365.05|0
1676979000000|2023-02-21 11:30:00|7371.72|7371.72|7378.77|7378.77|7379.23|7379.23|7371.72|7371.72|0
1676979300000|2023-02-21 11:35:00|7379.01|7379.01|7385.2|7385.2|7385.4|7385.4|7379.01|7379.01|0
1676979600000|2023-02-21 11:40:00|7385.12|7385.12|7381.46|7381.46|7385.12|7385.12|7380.41|7380.41|0
1676979900000|2023-02-21 11:45:00|7382.37|7382.37|7384.04|7384.04|7384.42|7384.42|7382.37|7382.37|0
1676980200000|2023-02-21 11:50:00|7383.89|7383.89|7380.88|7380.88|7385.93|7385.93|7380.88|7380.88|0
1676980500000|2023-02-21 11:55:00|7380.81|7380.81|7378.99|7378.99|7382.41|7382.41|7378.7|7378.7|0
1676980800000|2023-02-21 12:00:00|7378.96|7378.96|7372.09|7372.09|7379.77|7379.77|7371.79|7371.79|0
1676981100000|2023-02-21 12:05:00|7371.7|7371.7|7369.56|7369.56|7371.7|7371.7|7368.57|7368.57|0
1676981400000|2023-02-21 12:10:00|7369.47|7369.47|7371.49|7371.49|7372.34|7372.34|7369.43|7369.43|0
1676981700000|2023-02-21 12:15:00|7371.7|7371.7|7373.64|7373.64|7376.14|7376.14|7370.51|7370.51|0
1676982000000|2023-02-21 12:20:00|7373.04|7373.04|7373.61|7373.61|7375.34|7375.34|7370.3|7370.3|0
1676982300000|2023-02-21 12:25:00|7375.43|7375.43|7378.3|7378.3|7381.21|7381.21|7374.52|7374.52|0
1676982600000|2023-02-21 12:30:00|7378.14|7378.14|7384.23|7384.23|7384.3|7384.3|7378.14|7378.14|0
1676982900000|2023-02-21 12:35:00|7383.32|7383.32|7383.86|7383.86|7385.83|7385.83|7383.32|7383.32|0
1676983200000|2023-02-21 12:40:00|7383.7|7383.7|7383.88|7383.88|7385.68|7385.68|7383.02|7383.02|0
1676983500000|2023-02-21 12:45:00|7383.79|7383.79|7389.96|7389.96|7389.96|7389.96|7383.15|7383.15|0
1676983800000|2023-02-21 12:50:00|7390.15|7390.15|7394.24|7394.24|7395.41|7395.41|7390.15|7390.15|0
1676984100000|2023-02-21 12:55:00|7396.06|7396.06|7393.57|7393.57|7396.43|7396.43|7393.57|7393.57|0
1676984400000|2023-02-21 13:00:00|7393.33|7393.33|7383.5|7383.5|7393.38|7393.38|7382.05|7382.05|0
1676984700000|2023-02-21 13:05:00|7383.36|7383.36|7384.04|7384.04|7384.37|7384.37|7381.75|7381.75|0
1676985000000|2023-02-21 13:10:00|7383.13|7383.13|7372.39|7372.39|7383.13|7383.13|7372.39|7372.39|0
1676985300000|2023-02-21 13:15:00|7372.23|7372.23|7377.01|7377.01|7377.01|7377.01|7371.55|7371.55|0
1676985600000|2023-02-21 13:20:00|7377.16|7377.16|7377.06|7377.06|7378.98|7378.98|7376.94|7376.94|0
1676985900000|2023-02-21 13:25:00|7377.37|7377.37|7374.14|7374.14|7377.88|7377.88|7372.9|7372.9|0
1676986200000|2023-02-21 13:30:00|7374.05|7374.05|7379.46|7379.46|7379.54|7379.54|7374.05|7374.05|0
1676986500000|2023-02-21 13:35:00|7379.42|7379.42|7378.15|7378.15|7381.4|7381.4|7377.17|7377.17|0
1676986800000|2023-02-21 13:40:00|7379.06|7379.06|7371.98|7371.98|7379.43|7379.43|7371.63|7371.63|0
1676987100000|2023-02-21 13:45:00|7372|7372|7373.83|7373.83|7376.02|7376.02|7364.48|7364.48|0
1676987400000|2023-02-21 13:50:00|7373.8|7373.8|7374.6|7374.6|7374.97|7374.97|7369.97|7369.97|0
1676987700000|2023-02-21 13:55:00|7374.71|7374.71|7367.3|7367.3|7374.95|7374.95|7365.69|7365.69|0
1676988000000|2023-02-21 14:00:00|7366.94|7366.94|7366.6|7366.6|7367.62|7367.62|7366.1|7366.1|0
1676988300000|2023-02-21 14:05:00|7366.47|7366.47|7370.09|7370.09|7370.59|7370.59|7366.47|7366.47|0
1676988600000|2023-02-21 14:10:00|7370.39|7370.39|7373.82|7373.82|7374.43|7374.43|7368.25|7368.25|0
1676988900000|2023-02-21 14:15:00|7373.91|7373.91|7366.5|7366.5|7373.91|7373.91|7366.5|7366.5|0
1676989200000|2023-02-21 14:20:00|7366.14|7366.14|7374.28|7374.28|7376.51|7376.51|7366.14|7366.14|0
1676989500000|2023-02-21 14:25:00|7374.44|7374.44|7371.22|7371.22|7375.21|7375.21|7371.22|7371.22|0
1676989800000|2023-02-21 14:30:00|7370.31|7370.31|7384.04|7384.04|7386.09|7386.09|7369.92|7369.92|0
1676990100000|2023-02-21 14:35:00|7384.12|7384.12|7403.56|7403.56|7403.56|7403.56|7384.12|7384.12|0
1676990400000|2023-02-21 14:40:00|7403.4|7403.4|7401.47|7401.47|7408.25|7408.25|7399.29|7399.29|0
1676990700000|2023-02-21 14:45:00|7401.12|7401.12|7396.03|7396.03|7403.34|7403.34|7391.78|7391.78|0
1676991000000|2023-02-21 14:50:00|7396.26|7396.26|7405.61|7405.61|7411.85|7411.85|7396.08|7396.08|0
1676991300000|2023-02-21 14:55:00|7405.46|7405.46|7400.73|7400.73|7408.43|7408.43|7393.69|7393.69|0
1676991600000|2023-02-21 15:00:00|7400.56|7400.56|7395.43|7395.43|7401.21|7401.21|7394.91|7394.91|0
1676991900000|2023-02-21 15:05:00|7395.56|7395.56|7398.97|7398.97|7399.15|7399.15|7391.81|7391.81|0
1676992200000|2023-02-21 15:10:00|7399.12|7399.12|7386.69|7386.69|7399.41|7399.41|7384.25|7384.25|0
1676992500000|2023-02-21 15:15:00|7386.9|7386.9|7402.62|7402.62|7402.72|7402.72|7385.3|7385.3|0
1676992800000|2023-02-21 15:20:00|7402.7|7402.7|7401.01|7401.01|7402.94|7402.94|7393.27|7393.27|0
1676993100000|2023-02-21 15:25:00|7400.91|7400.91|7394.96|7394.96|7401.49|7401.49|7393.43|7393.43|0
1676993400000|2023-02-21 15:30:00|7394.05|7394.05|7391.09|7391.09|7394.22|7394.22|7389.72|7389.72|0
1676993700000|2023-02-21 15:35:00|7391.39|7391.39|7400.43|7400.43|7404.14|7404.14|7390.84|7390.84|0
1676994000000|2023-02-21 15:40:00|7400.49|7400.49|7407.52|7407.52|7413.05|7413.05|7400.49|7400.49|0
1676994300000|2023-02-21 15:45:00|7407.66|7407.66|7396.17|7396.17|7410.16|7410.16|7396.17|7396.17|0
1676994600000|2023-02-21 15:50:00|7396.24|7396.24|7390.5|7390.5|7396.52|7396.52|7390.1|7390.1|0
1676994900000|2023-02-21 15:55:00|7390.81|7390.81|7399.03|7399.03|7399.03|7399.03|7390.34|7390.34|0
1676995200000|2023-02-21 16:00:00|7398.96|7398.96|7401.91|7401.91|7404.29|7404.29|7398.75|7398.75|0
1676995500000|2023-02-21 16:05:00|7402.14|7402.14|7404.72|7404.72|7406.37|7406.37|7397.92|7397.92|0
1676995800000|2023-02-21 16:10:00|7404.77|7404.77|7408.58|7408.58|7409.81|7409.81|7404.34|7404.34|0
1676996100000|2023-02-21 16:15:00|7408.28|7408.28|7396.97|7396.97|7408.28|7408.28|7396.95|7396.95|0
1676996400000|2023-02-21 16:20:00|7396.81|7396.81|7389.19|7389.19|7397.14|7397.14|7389.19|7389.19|0
1676996700000|2023-02-21 16:25:00|7389.49|7389.49|7388.32|7388.32|7392.99|7392.99|7387.43|7387.43|0
1677053700000|2023-02-22 08:15:00|7340.52|7340.52|7342.08|7342.08|7342.08|7342.08|7337.74|7337.74|0
1677054000000|2023-02-22 08:20:00|7341.87|7341.87|7338.89|7338.89|7342.73|7342.73|7338.89|7338.89|0
1677054300000|2023-02-22 08:25:00|7338.98|7338.98|7328.78|7328.78|7338.98|7338.98|7326.51|7326.51|0
1677054600000|2023-02-22 08:30:00|7329.14|7329.14|7321.57|7321.57|7331.59|7331.59|7321.54|7321.54|0
1677054900000|2023-02-22 08:35:00|7323.4|7323.4|7324.32|7324.32|7328.41|7328.41|7323.4|7323.4|0
1677055200000|2023-02-22 08:40:00|7322.74|7322.74|7302.62|7302.62|7323.11|7323.11|7301.81|7301.81|0
1677055500000|2023-02-22 08:45:00|7302.38|7302.38|7304.1|7304.1|7305.25|7305.25|7296.69|7296.69|0
1677055800000|2023-02-22 08:50:00|7305.01|7305.01|7311.96|7311.96|7312.52|7312.52|7305.01|7305.01|0
1677056100000|2023-02-22 08:55:00|7312.12|7312.12|7314.74|7314.74|7318.21|7318.21|7311.89|7311.89|0
1677056400000|2023-02-22 09:00:00|7314.89|7314.89|7312.46|7312.46|7319.22|7319.22|7311.26|7311.26|0
1677056700000|2023-02-22 09:05:00|7315.56|7315.56|7328.18|7328.18|7328.72|7328.72|7315.56|7315.56|0
1677057000000|2023-02-22 09:10:00|7328.49|7328.49|7328.49|7328.49|7330.56|7330.56|7325.09|7325.09|0
1677057300000|2023-02-22 09:15:00|7328.74|7328.74|7321.3|7321.3|7328.97|7328.97|7320.92|7320.92|0
1677057600000|2023-02-22 09:20:00|7322.21|7322.21|7324.31|7324.31|7326.42|7326.42|7321.9|7321.9|0
1677057900000|2023-02-22 09:25:00|7324.37|7324.37|7318.12|7318.12|7324.37|7324.37|7317.72|7317.72|0
1677058200000|2023-02-22 09:30:00|7318.43|7318.43|7305.44|7305.44|7318.43|7318.43|7305.44|7305.44|0
1677058500000|2023-02-22 09:35:00|7305.38|7305.38|7296.05|7296.05|7305.46|7305.46|7293.07|7293.07|0
1677058800000|2023-02-22 09:40:00|7296.44|7296.44|7301.91|7301.91|7302.15|7302.15|7293.56|7293.56|0
1677059100000|2023-02-22 09:45:00|7302.05|7302.05|7315.65|7315.65|7315.65|7315.65|7301.44|7301.44|0
1677059400000|2023-02-22 09:50:00|7316.56|7316.56|7319.76|7319.76|7321.22|7321.22|7316.56|7316.56|0
1677059700000|2023-02-22 09:55:00|7320.06|7320.06|7316.48|7316.48|7320.88|7320.88|7313.75|7313.75|0
1677060000000|2023-02-22 10:00:00|7316.18|7316.18|7314.63|7314.63|7316.75|7316.75|7311.97|7311.97|0
1677060300000|2023-02-22 10:05:00|7314.27|7314.27|7310.09|7310.09|7315.93|7315.93|7310.09|7310.09|0
1677060600000|2023-02-22 10:10:00|7309.85|7309.85|7300.74|7300.74|7309.85|7309.85|7297.81|7297.81|0
1677060900000|2023-02-22 10:15:00|7300.42|7300.42|7294.53|7294.53|7300.94|7300.94|7293.06|7293.06|0
1677061200000|2023-02-22 10:20:00|7294.22|7294.22|7281.75|7281.75|7294.22|7294.22|7277.25|7277.25|0
1677061500000|2023-02-22 10:25:00|7284.49|7284.49|7289.09|7289.09|7289.91|7289.91|7282.8|7282.8|0
1677061800000|2023-02-22 10:30:00|7289.24|7289.24|7284.56|7284.56|7289.25|7289.25|7284.4|7284.4|0
1677062100000|2023-02-22 10:35:00|7284.24|7284.24|7288.02|7288.02|7289.14|7289.14|7282.05|7282.05|0
1677062400000|2023-02-22 10:40:00|7288.17|7288.17|7298.27|7298.27|7298.95|7298.95|7288.01|7288.01|0
1677062700000|2023-02-22 10:45:00|7298.73|7298.73|7296.54|7296.54|7300.12|7300.12|7294.96|7294.96|0
1677063000000|2023-02-22 10:50:00|7296.56|7296.56|7287.61|7287.61|7297.84|7297.84|7287.61|7287.61|0
1677063300000|2023-02-22 10:55:00|7287.56|7287.56|7284.56|7284.56|7287.9|7287.9|7284.16|7284.16|0
1677063600000|2023-02-22 11:00:00|7284.55|7284.55|7290.21|7290.21|7290.21|7290.21|7283.57|7283.57|0
1677063900000|2023-02-22 11:05:00|7289.84|7289.84|7288.61|7288.61|7289.85|7289.85|7286.37|7286.37|0
1677064200000|2023-02-22 11:10:00|7289.52|7289.52|7292.39|7292.39|7293.19|7293.19|7288.13|7288.13|0
1677064500000|2023-02-22 11:15:00|7292.33|7292.33|7293.89|7293.89|7295.13|7295.13|7291.79|7291.79|0
1677064800000|2023-02-22 11:20:00|7293.49|7293.49|7292.15|7292.15|7293.8|7293.8|7291.84|7291.84|0
1677065100000|2023-02-22 11:25:00|7291.69|7291.69|7293.21|7293.21|7294.75|7294.75|7291.6|7291.6|0
1677065400000|2023-02-22 11:30:00|7291.39|7291.39|7283.91|7283.91|7292.31|7292.31|7283.6|7283.6|0
1677065700000|2023-02-22 11:35:00|7283.44|7283.44|7268.77|7268.77|7284.48|7284.48|7268.56|7268.56|0
1677066000000|2023-02-22 11:40:00|7268.68|7268.68|7268.65|7268.65|7271.26|7271.26|7268.65|7268.65|0
1677066300000|2023-02-22 11:45:00|7269.56|7269.56|7263.25|7263.25|7271.69|7271.69|7262.18|7262.18|0
1677066600000|2023-02-22 11:50:00|7263.3|7263.3|7270.75|7270.75|7270.75|7270.75|7263.3|7263.3|0
1677066900000|2023-02-22 11:55:00|7271.06|7271.06|7279.25|7279.25|7279.48|7279.48|7270.67|7270.67|0
1677067200000|2023-02-22 12:00:00|7279.4|7279.4|7290.57|7290.57|7291.58|7291.58|7279.4|7279.4|0
1677067500000|2023-02-22 12:05:00|7291.24|7291.24|7302.72|7302.72|7302.72|7302.72|7291.24|7291.24|0
1677067800000|2023-02-22 12:10:00|7302.16|7302.16|7295.55|7295.55|7303.06|7303.06|7295.55|7295.55|0
1677068100000|2023-02-22 12:15:00|7296.03|7296.03|7300.58|7300.58|7301.82|7301.82|7295.95|7295.95|0
1677068400000|2023-02-22 12:20:00|7300.22|7300.22|7303.36|7303.36|7303.84|7303.84|7300.1|7300.1|0
1677068700000|2023-02-22 12:25:00|7303|7303|7306.41|7306.41|7306.77|7306.77|7302.09|7302.09|0
1677069000000|2023-02-22 12:30:00|7306.71|7306.71|7311.96|7311.96|7312.16|7312.16|7305.21|7305.21|0
1677069300000|2023-02-22 12:35:00|7311.99|7311.99|7313.59|7313.59|7315.72|7315.72|7311.72|7311.72|0
1677069600000|2023-02-22 12:40:00|7313.65|7313.65|7314.05|7314.05|7314.99|7314.99|7312.05|7312.05|0
1677069900000|2023-02-22 12:45:00|7314.38|7314.38|7306.8|7306.8|7316.29|7316.29|7306.8|7306.8|0
1677070200000|2023-02-22 12:50:00|7306.72|7306.72|7313.44|7313.44|7313.7|7313.7|7301.8|7301.8|0
1677070500000|2023-02-22 12:55:00|7314.53|7314.53|7314.91|7314.91|7316.72|7316.72|7312.6|7312.6|0
1677070800000|2023-02-22 13:00:00|7314.6|7314.6|7317.13|7317.13|7319.68|7319.68|7314.6|7314.6|0
1677071100000|2023-02-22 13:05:00|7317.45|7317.45|7315.21|7315.21|7317.92|7317.92|7313.98|7313.98|0
1677071400000|2023-02-22 13:10:00|7315.82|7315.82|7314.98|7314.98|7317.71|7317.71|7314.26|7314.26|0
1677071700000|2023-02-22 13:15:00|7314.62|7314.62|7314.04|7314.04|7315.87|7315.87|7313.9|7313.9|0
1677072000000|2023-02-22 13:20:00|7314.25|7314.25|7316.66|7316.66|7316.93|7316.93|7313.24|7313.24|0
1677072300000|2023-02-22 13:25:00|7317.05|7317.05|7314.96|7314.96|7318.09|7318.09|7314.31|7314.31|0
1677072600000|2023-02-22 13:30:00|7315.38|7315.38|7319.03|7319.03|7320.1|7320.1|7315.38|7315.38|0
1677072900000|2023-02-22 13:35:00|7319.19|7319.19|7317.5|7317.5|7319.78|7319.78|7317.2|7317.2|0
1677073200000|2023-02-22 13:40:00|7317.87|7317.87|7322.58|7322.58|7322.77|7322.77|7317.56|7317.56|0
1677073500000|2023-02-22 13:45:00|7322.5|7322.5|7322.6|7322.6|7323.23|7323.23|7322.21|7322.21|0
1677073800000|2023-02-22 13:50:00|7322.52|7322.52|7324.19|7324.19|7324.31|7324.31|7321.82|7321.82|0
1677074100000|2023-02-22 13:55:00|7325.1|7325.1|7326.33|7326.33|7326.33|7326.33|7324.13|7324.13|0
1677074400000|2023-02-22 14:00:00|7326.73|7326.73|7320.73|7320.73|7327.04|7327.04|7318.91|7318.91|0
1677074700000|2023-02-22 14:05:00|7320.52|7320.52|7320.03|7320.03|7321.59|7321.59|7320.01|7320.01|0
1677075000000|2023-02-22 14:10:00|7319.94|7319.94|7316.18|7316.18|7319.94|7319.94|7315.21|7315.21|0
1677075300000|2023-02-22 14:15:00|7316.11|7316.11|7311.85|7311.85|7316.39|7316.39|7311.7|7311.7|0
1677075600000|2023-02-22 14:20:00|7312.21|7312.21|7315.61|7315.61|7316.69|7316.69|7312.14|7312.14|0
1677075900000|2023-02-22 14:25:00|7315.46|7315.46|7314.35|7314.35|7319.34|7319.34|7314.35|7314.35|0
1677076200000|2023-02-22 14:30:00|7314.31|7314.31|7322.24|7322.24|7326.17|7326.17|7312.8|7312.8|0
1677076500000|2023-02-22 14:35:00|7322.54|7322.54|7336.11|7336.11|7338.22|7338.22|7319.88|7319.88|0
1677076800000|2023-02-22 14:40:00|7335.9|7335.9|7342.63|7342.63|7345.81|7345.81|7334.8|7334.8|0
1677077100000|2023-02-22 14:45:00|7342.57|7342.57|7346.37|7346.37|7347.81|7347.81|7341.64|7341.64|0
1677077400000|2023-02-22 14:50:00|7345.8|7345.8|7333.62|7333.62|7346.34|7346.34|7333.62|7333.62|0
1677077700000|2023-02-22 14:55:00|7333.68|7333.68|7316.46|7316.46|7333.68|7333.68|7315.71|7315.71|0
1677078000000|2023-02-22 15:00:00|7316.83|7316.83|7305.63|7305.63|7318.21|7318.21|7305.62|7305.62|0
1677078300000|2023-02-22 15:05:00|7305.39|7305.39|7300.33|7300.33|7307.63|7307.63|7300.18|7300.18|0
1677078600000|2023-02-22 15:10:00|7299.97|7299.97|7295.6|7295.6|7300.09|7300.09|7286.4|7286.4|0
1677078900000|2023-02-22 15:15:00|7295.96|7295.96|7308.07|7308.07|7308.38|7308.38|7295.96|7295.96|0
1677079200000|2023-02-22 15:20:00|7307.71|7307.71|7309.19|7309.19|7310.14|7310.14|7306.08|7306.08|0
1677079500000|2023-02-22 15:25:00|7309|7309|7303.26|7303.26|7316.27|7316.27|7303.26|7303.26|0
1677079800000|2023-02-22 15:30:00|7302.99|7302.99|7292.58|7292.58|7307.33|7307.33|7292.5|7292.5|0
1677080100000|2023-02-22 15:35:00|7289.85|7289.85|7279.72|7279.72|7290.67|7290.67|7279.72|7279.72|0
1677080400000|2023-02-22 15:40:00|7279.79|7279.79|7298.02|7298.02|7298.02|7298.02|7279.79|7279.79|0
1677080700000|2023-02-22 15:45:00|7298.38|7298.38|7305.78|7305.78|7308.01|7308.01|7298.38|7298.38|0
1677081000000|2023-02-22 15:50:00|7305.48|7305.48|7304.53|7304.53|7307.04|7307.04|7301.23|7301.23|0
1677081300000|2023-02-22 15:55:00|7304.9|7304.9|7312.34|7312.34|7312.34|7312.34|7304.6|7304.6|0
1677081600000|2023-02-22 16:00:00|7312.25|7312.25|7313.7|7313.7|7313.7|7313.7|7308.44|7308.44|0
1677081900000|2023-02-22 16:05:00|7313.6|7313.6|7312.05|7312.05|7316.9|7316.9|7311.15|7311.15|0
1677082200000|2023-02-22 16:10:00|7312.12|7312.12|7310.41|7310.41|7312.47|7312.47|7308.62|7308.62|0
1677082500000|2023-02-22 16:15:00|7310.35|7310.35|7307.64|7307.64|7312.81|7312.81|7306.91|7306.91|0
1677082800000|2023-02-22 16:20:00|7307.48|7307.48|7309.63|7309.63|7310.22|7310.22|7306.43|7306.43|0
1677083100000|2023-02-22 16:25:00|7309.59|7309.59|7306.97|7306.97|7311.09|7311.09|7305.17|7305.17|0
1677140100000|2023-02-23 08:15:00|7337.98|7337.98|7347.41|7347.41|7348.64|7348.64|7337.98|7337.98|0
1677140400000|2023-02-23 08:20:00|7347.62|7347.62|7359.92|7359.92|7361.2|7361.2|7346.94|7346.94|0
1677140700000|2023-02-23 08:25:00|7360.11|7360.11|7355.2|7355.2|7360.68|7360.68|7351.69|7351.69|0
1677141000000|2023-02-23 08:30:00|7354.87|7354.87|7388.43|7388.43|7393.4|7393.4|7354.86|7354.86|0
1677141300000|2023-02-23 08:35:00|7388.51|7388.51|7398.72|7398.72|7398.72|7398.72|7388.51|7388.51|0
1677141600000|2023-02-23 08:40:00|7398.56|7398.56|7379|7379|7398.56|7398.56|7379|7379|0
1677141900000|2023-02-23 08:45:00|7378.95|7378.95|7376.32|7376.32|7381.99|7381.99|7376.32|7376.32|0
1677142200000|2023-02-23 08:50:00|7375.41|7375.41|7375.97|7375.97|7383.17|7383.17|7375.41|7375.41|0
1677142500000|2023-02-23 08:55:00|7376.17|7376.17|7371.36|7371.36|7376.44|7376.44|7368.84|7368.84|0
1677142800000|2023-02-23 09:00:00|7371.68|7371.68|7375.29|7375.29|7378.65|7378.65|7371.52|7371.52|0
1677143100000|2023-02-23 09:05:00|7374.89|7374.89|7368.56|7368.56|7374.89|7374.89|7366.04|7366.04|0
1677143400000|2023-02-23 09:10:00|7367.99|7367.99|7367.06|7367.06|7367.99|7367.99|7363.58|7363.58|0
1677143700000|2023-02-23 09:15:00|7366.96|7366.96|7368.66|7368.66|7369.48|7369.48|7365.54|7365.54|0
1677144000000|2023-02-23 09:20:00|7368.6|7368.6|7362.41|7362.41|7374.83|7374.83|7359.72|7359.72|0
1677144300000|2023-02-23 09:25:00|7362.97|7362.97|7361.38|7361.38|7367.3|7367.3|7358.62|7358.62|0
1677144600000|2023-02-23 09:30:00|7360.46|7360.46|7353.32|7353.32|7361.01|7361.01|7352.14|7352.14|0
1677144900000|2023-02-23 09:35:00|7354.04|7354.04|7362.46|7362.46|7366.49|7366.49|7354.04|7354.04|0
1677145200000|2023-02-23 09:40:00|7363.23|7363.23|7365.87|7365.87|7367.26|7367.26|7363.23|7363.23|0
1677145500000|2023-02-23 09:45:00|7366.18|7366.18|7364.19|7364.19|7366.18|7366.18|7362.4|7362.4|0
1677145800000|2023-02-23 09:50:00|7364.13|7364.13|7367.38|7367.38|7368.09|7368.09|7363.82|7363.82|0
1677146100000|2023-02-23 09:55:00|7367.45|7367.45|7360.73|7360.73|7367.81|7367.81|7359.82|7359.82|0
1677146400000|2023-02-23 10:00:00|7359.82|7359.82|7357.76|7357.76|7360.65|7360.65|7356.63|7356.63|0
1677146700000|2023-02-23 10:05:00|7358.69|7358.69|7351.18|7351.18|7359.88|7359.88|7351.18|7351.18|0
1677147000000|2023-02-23 10:10:00|7349.36|7349.36|7347.3|7347.3|7349.88|7349.88|7344.52|7344.52|0
1677147300000|2023-02-23 10:15:00|7347.25|7347.25|7344.36|7344.36|7348.41|7348.41|7344.36|7344.36|0
1677147600000|2023-02-23 10:20:00|7344.45|7344.45|7339.72|7339.72|7344.46|7344.46|7339.72|7339.72|0
1677147900000|2023-02-23 10:25:00|7339.8|7339.8|7336.25|7336.25|7341|7341|7335.08|7335.08|0
1677148200000|2023-02-23 10:30:00|7335.59|7335.59|7332.69|7332.69|7335.59|7335.59|7331.47|7331.47|0
1677148500000|2023-02-23 10:35:00|7332.44|7332.44|7340.34|7340.34|7340.64|7340.64|7332.44|7332.44|0
1677148800000|2023-02-23 10:40:00|7339.88|7339.88|7341.97|7341.97|7343.79|7343.79|7339.88|7339.88|0
1677149100000|2023-02-23 10:45:00|7341.66|7341.66|7347.75|7347.75|7348.52|7348.52|7341.66|7341.66|0
1677149400000|2023-02-23 10:50:00|7347.62|7347.62|7351.07|7351.07|7353.1|7353.1|7347.32|7347.32|0
1677149700000|2023-02-23 10:55:00|7350.69|7350.69|7353.99|7353.99|7354.85|7354.85|7350.69|7350.69|0
1677150000000|2023-02-23 11:00:00|7354.45|7354.45|7359.39|7359.39|7360.55|7360.55|7351.96|7351.96|0
1677150300000|2023-02-23 11:05:00|7359.45|7359.45|7363.56|7363.56|7364.02|7364.02|7359.26|7359.26|0
1677150600000|2023-02-23 11:10:00|7363.93|7363.93|7362.43|7362.43|7363.93|7363.93|7360.67|7360.67|0
1677150900000|2023-02-23 11:15:00|7362.12|7362.12|7362.92|7362.92|7363.07|7363.07|7356.52|7356.52|0
1677151200000|2023-02-23 11:20:00|7362.56|7362.56|7366.27|7366.27|7366.31|7366.31|7362.56|7362.56|0
1677151500000|2023-02-23 11:25:00|7366.81|7366.81|7364.92|7364.92|7368|7368|7364.92|7364.92|0
1677151800000|2023-02-23 11:30:00|7364.86|7364.86|7358.35|7358.35|7364.86|7364.86|7356.7|7356.7|0
1677152100000|2023-02-23 11:35:00|7358.56|7358.56|7365|7365|7365.43|7365.43|7358.56|7358.56|0
1677152400000|2023-02-23 11:40:00|7366.13|7366.13|7372.5|7372.5|7372.93|7372.93|7366.13|7366.13|0
1677152700000|2023-02-23 11:45:00|7372.58|7372.58|7369.27|7369.27|7372.84|7372.84|7368.34|7368.34|0
1677153000000|2023-02-23 11:50:00|7368.97|7368.97|7370.46|7370.46|7370.46|7370.46|7367.56|7367.56|0
1677153300000|2023-02-23 11:55:00|7370.62|7370.62|7372.97|7372.97|7375.89|7375.89|7370.05|7370.05|0
1677153600000|2023-02-23 12:00:00|7372.89|7372.89|7367.03|7367.03|7372.89|7372.89|7367.03|7367.03|0
1677153900000|2023-02-23 12:05:00|7366.73|7366.73|7366.02|7366.02|7366.73|7366.73|7363.74|7363.74|0
1677154200000|2023-02-23 12:10:00|7366.5|7366.5|7365.98|7365.98|7367.05|7367.05|7365.6|7365.6|0
1677154500000|2023-02-23 12:15:00|7365.9|7365.9|7365.72|7365.72|7366.75|7366.75|7364.85|7364.85|0
1677154800000|2023-02-23 12:20:00|7364.81|7364.81|7360.49|7360.49|7364.81|7364.81|7359.97|7359.97|0
1677155100000|2023-02-23 12:25:00|7359.77|7359.77|7358.24|7358.24|7361.18|7361.18|7356.19|7356.19|0
1677155400000|2023-02-23 12:30:00|7358.16|7358.16|7355.64|7355.64|7358.16|7358.16|7355.64|7355.64|0
1677155700000|2023-02-23 12:35:00|7355.41|7355.41|7356.89|7356.89|7356.89|7356.89|7353.67|7353.67|0
1677156000000|2023-02-23 12:40:00|7357.5|7357.5|7361.08|7361.08|7361.39|7361.39|7357.24|7357.24|0
1677156300000|2023-02-23 12:45:00|7360.72|7360.72|7355.36|7355.36|7360.72|7360.72|7354.52|7354.52|0
1677156600000|2023-02-23 12:50:00|7355.42|7355.42|7354.21|7354.21|7356.13|7356.13|7352.22|7352.22|0
1677156900000|2023-02-23 12:55:00|7354.52|7354.52|7354.13|7354.13|7354.52|7354.52|7351.25|7351.25|0
1677157200000|2023-02-23 13:00:00|7354.37|7354.37|7355.99|7355.99|7355.99|7355.99|7354.37|7354.37|0
1677157500000|2023-02-23 13:05:00|7355.84|7355.84|7362.33|7362.33|7362.65|7362.65|7355.22|7355.22|0
1677157800000|2023-02-23 13:10:00|7362.14|7362.14|7365.36|7365.36|7365.89|7365.89|7362|7362|0
1677158100000|2023-02-23 13:15:00|7365.59|7365.59|7374.62|7374.62|7377.27|7377.27|7365.59|7365.59|0
1677158400000|2023-02-23 13:20:00|7374.56|7374.56|7373.44|7373.44|7374.56|7374.56|7369.09|7369.09|0
1677158700000|2023-02-23 13:25:00|7373.67|7373.67|7368.7|7368.7|7374.71|7374.71|7368.7|7368.7|0
1677159000000|2023-02-23 13:30:00|7368.34|7368.34|7361.85|7361.85|7368.34|7368.34|7358.63|7358.63|0
1677159300000|2023-02-23 13:35:00|7362.15|7362.15|7357.23|7357.23|7365.19|7365.19|7356.58|7356.58|0
1677159600000|2023-02-23 13:40:00|7357.07|7357.07|7364.36|7364.36|7365.27|7365.27|7356.16|7356.16|0
1677159900000|2023-02-23 13:45:00|7364.05|7364.05|7361.26|7361.26|7364.73|7364.73|7360.51|7360.51|0
1677160200000|2023-02-23 13:50:00|7361.49|7361.49|7368.08|7368.08|7369.09|7369.09|7361.12|7361.12|0
1677160500000|2023-02-23 13:55:00|7368.39|7368.39|7367.16|7367.16|7372.25|7372.25|7367.16|7367.16|0
1677160800000|2023-02-23 14:00:00|7367.55|7367.55|7369.06|7369.06|7369.22|7369.22|7367.3|7367.3|0
1677161100000|2023-02-23 14:05:00|7368.98|7368.98|7368.44|7368.44|7370.15|7370.15|7366.49|7366.49|0
1677161400000|2023-02-23 14:10:00|7368.37|7368.37|7368.5|7368.5|7368.77|7368.77|7364.95|7364.95|0
1677161700000|2023-02-23 14:15:00|7368.73|7368.73|7368.06|7368.06|7368.97|7368.97|7364.07|7364.07|0
1677162000000|2023-02-23 14:20:00|7368.27|7368.27|7368.46|7368.46|7372.07|7372.07|7367.72|7367.72|0
1677162300000|2023-02-23 14:25:00|7368.53|7368.53|7375.82|7375.82|7375.82|7375.82|7368.53|7368.53|0
1677162600000|2023-02-23 14:30:00|7375.58|7375.58|7360.93|7360.93|7375.64|7375.64|7360.77|7360.77|0
1677162900000|2023-02-23 14:35:00|7361.17|7361.17|7360.5|7360.5|7363.84|7363.84|7356.12|7356.12|0
1677163200000|2023-02-23 14:40:00|7360.14|7360.14|7349.83|7349.83|7362.69|7362.69|7349.21|7349.21|0
1677163500000|2023-02-23 14:45:00|7349.86|7349.86|7364.7|7364.7|7372.93|7372.93|7349.55|7349.55|0
1677163800000|2023-02-23 14:50:00|7364.34|7364.34|7373.34|7373.34|7373.57|7373.57|7364.06|7364.06|0
1677164100000|2023-02-23 14:55:00|7373.3|7373.3|7369.63|7369.63|7374.29|7374.29|7366.68|7366.68|0
1677164400000|2023-02-23 15:00:00|7371.63|7371.63|7365.81|7365.81|7374.89|7374.89|7364.4|7364.4|0
1677164700000|2023-02-23 15:05:00|7365.78|7365.78|7366.19|7366.19|7369.26|7369.26|7357.69|7357.69|0
1677165000000|2023-02-23 15:10:00|7366.14|7366.14|7377.76|7377.76|7377.88|7377.88|7362.53|7362.53|0
1677165300000|2023-02-23 15:15:00|7378.12|7378.12|7364.03|7364.03|7378.43|7378.43|7364.03|7364.03|0
1677165600000|2023-02-23 15:20:00|7364.57|7364.57|7369.53|7369.53|7369.53|7369.53|7363.71|7363.71|0
1677165900000|2023-02-23 15:25:00|7369.5|7369.5|7379.09|7379.09|7379.17|7379.17|7369.39|7369.39|0
1677166200000|2023-02-23 15:30:00|7378.94|7378.94|7376.11|7376.11|7380.7|7380.7|7369.22|7369.22|0
1677166500000|2023-02-23 15:35:00|7376.16|7376.16|7376.87|7376.87|7376.87|7376.87|7366.89|7366.89|0
1677166800000|2023-02-23 15:40:00|7376.8|7376.8|7372.49|7372.49|7377.06|7377.06|7365.03|7365.03|0
1677167100000|2023-02-23 15:45:00|7372.57|7372.57|7369.72|7369.72|7388.8|7388.8|7365.22|7365.22|0
1677167400000|2023-02-23 15:50:00|7369.7|7369.7|7368.95|7368.95|7369.7|7369.7|7363.46|7363.46|0
1677167700000|2023-02-23 15:55:00|7368.89|7368.89|7373.12|7373.12|7373.86|7373.86|7364.53|7364.53|0
1677168000000|2023-02-23 16:00:00|7373.05|7373.05|7382.26|7382.26|7382.41|7382.41|7373.05|7373.05|0
1677168300000|2023-02-23 16:05:00|7384.08|7384.08|7379.82|7379.82|7384.08|7384.08|7374.84|7374.84|0
1677168600000|2023-02-23 16:10:00|7379.74|7379.74|7376.17|7376.17|7380.76|7380.76|7374.9|7374.9|0
1677168900000|2023-02-23 16:15:00|7376.1|7376.1|7376.57|7376.57|7378.91|7378.91|7374.65|7374.65|0
1677169200000|2023-02-23 16:20:00|7376.48|7376.48|7377.2|7377.2|7377.2|7377.2|7373.47|7373.47|0
1677169500000|2023-02-23 16:25:00|7377.04|7377.04|7382.46|7382.46|7383.93|7383.93|7373.63|7373.63|0
1677226500000|2023-02-24 08:15:00|7347.08|7347.08|7341.02|7341.02|7347.08|7347.08|7333.04|7333.04|0
1677226800000|2023-02-24 08:20:00|7341.93|7341.93|7336.35|7336.35|7345.63|7345.63|7329.49|7329.49|0
1677227100000|2023-02-24 08:25:00|7336.43|7336.43|7344.65|7344.65|7344.65|7344.65|7332.49|7332.49|0
1677227400000|2023-02-24 08:30:00|7344.78|7344.78|7344.47|7344.47|7352.31|7352.31|7344.46|7344.46|0
1677227700000|2023-02-24 08:35:00|7343.77|7343.77|7332.61|7332.61|7346.89|7346.89|7331.83|7331.83|0
1677228000000|2023-02-24 08:40:00|7332.92|7332.92|7337.75|7337.75|7341.67|7341.67|7332.27|7332.27|0
1677228300000|2023-02-24 08:45:00|7335.93|7335.93|7330.66|7330.66|7339.11|7339.11|7329.44|7329.44|0
1677228600000|2023-02-24 08:50:00|7330.45|7330.45|7336.96|7336.96|7337.94|7337.94|7329.62|7329.62|0
1677228900000|2023-02-24 08:55:00|7336.73|7336.73|7331.85|7331.85|7342.54|7342.54|7331.85|7331.85|0
1677229200000|2023-02-24 09:00:00|7330.03|7330.03|7329.11|7329.11|7330.03|7330.03|7325.97|7325.97|0
1677229500000|2023-02-24 09:05:00|7329.59|7329.59|7323.29|7323.29|7329.92|7329.92|7322.24|7322.24|0
1677229800000|2023-02-24 09:10:00|7323.38|7323.38|7322.66|7322.66|7331.27|7331.27|7322.36|7322.36|0
1677230100000|2023-02-24 09:15:00|7322.99|7322.99|7318.36|7318.36|7322.99|7322.99|7315.27|7315.27|0
1677230400000|2023-02-24 09:20:00|7318.27|7318.27|7326.67|7326.67|7326.69|7326.69|7314.5|7314.5|0
1677230700000|2023-02-24 09:25:00|7327.37|7327.37|7328.96|7328.96|7329.79|7329.79|7326.83|7326.83|0
1677231000000|2023-02-24 09:30:00|7329.11|7329.11|7330.05|7330.05|7330.05|7330.05|7325.28|7325.28|0
1677231300000|2023-02-24 09:35:00|7330.08|7330.08|7331.44|7331.44|7337.63|7337.63|7330.08|7330.08|0
1677231600000|2023-02-24 09:40:00|7331.13|7331.13|7329.32|7329.32|7331.94|7331.94|7325.86|7325.86|0
1677231900000|2023-02-24 09:45:00|7328.96|7328.96|7322.88|7322.88|7330.37|7330.37|7322.88|7322.88|0
1677232200000|2023-02-24 09:50:00|7322.8|7322.8|7322.76|7322.76|7325.77|7325.77|7322.18|7322.18|0
1677232500000|2023-02-24 09:55:00|7322.89|7322.89|7314.72|7314.72|7322.89|7322.89|7312.84|7312.84|0
1677232800000|2023-02-24 10:00:00|7313.8|7313.8|7305|7305|7313.8|7313.8|7304.39|7304.39|0
1677233100000|2023-02-24 10:05:00|7304.8|7304.8|7302.12|7302.12|7308.3|7308.3|7299.82|7299.82|0
1677233400000|2023-02-24 10:10:00|7301.58|7301.58|7290.36|7290.36|7302.43|7302.43|7286.87|7286.87|0
1677233700000|2023-02-24 10:15:00|7290.59|7290.59|7293.98|7293.98|7294.39|7294.39|7288|7288|0
1677234000000|2023-02-24 10:20:00|7293.78|7293.78|7302.23|7302.23|7306.27|7306.27|7289.65|7289.65|0
1677234300000|2023-02-24 10:25:00|7302.39|7302.39|7286.76|7286.76|7304.08|7304.08|7286.24|7286.24|0
1677234600000|2023-02-24 10:30:00|7286.43|7286.43|7282.45|7282.45|7288.48|7288.48|7282.05|7282.05|0
1677234900000|2023-02-24 10:35:00|7281.54|7281.54|7287.23|7287.23|7287.43|7287.43|7280.18|7280.18|0
1677235200000|2023-02-24 10:40:00|7287.44|7287.44|7288.32|7288.32|7292.67|7292.67|7285.55|7285.55|0
1677235500000|2023-02-24 10:45:00|7289.01|7289.01|7296.87|7296.87|7298.52|7298.52|7286.4|7286.4|0
1677235800000|2023-02-24 10:50:00|7297.02|7297.02|7294.5|7294.5|7297.02|7297.02|7292.39|7292.39|0
1677236100000|2023-02-24 10:55:00|7294.89|7294.89|7300.43|7300.43|7301.14|7301.14|7294.05|7294.05|0
1677236400000|2023-02-24 11:00:00|7299.81|7299.81|7300.72|7300.72|7303.64|7303.64|7299.35|7299.35|0
1677236700000|2023-02-24 11:05:00|7300.8|7300.8|7293.51|7293.51|7300.8|7300.8|7288.88|7288.88|0
1677237000000|2023-02-24 11:10:00|7293.58|7293.58|7285.73|7285.73|7294.59|7294.59|7285.73|7285.73|0
1677237300000|2023-02-24 11:15:00|7283.91|7283.91|7283.08|7283.08|7286.91|7286.91|7281.74|7281.74|0
1677237600000|2023-02-24 11:20:00|7283.01|7283.01|7278.14|7278.14|7283.22|7283.22|7277.83|7277.83|0
1677237900000|2023-02-24 11:25:00|7279.05|7279.05|7278.27|7278.27|7282.89|7282.89|7278.27|7278.27|0
1677238200000|2023-02-24 11:30:00|7278.03|7278.03|7281.94|7281.94|7285.39|7285.39|7274.91|7274.91|0
1677238500000|2023-02-24 11:35:00|7281.03|7281.03|7270.2|7270.2|7281.81|7281.81|7270.2|7270.2|0
1677238800000|2023-02-24 11:40:00|7269.29|7269.29|7258.32|7258.32|7269.29|7269.29|7257.93|7257.93|0
1677239100000|2023-02-24 11:45:00|7257.99|7257.99|7255.9|7255.9|7257.99|7257.99|7253.33|7253.33|0
1677239400000|2023-02-24 11:50:00|7257.72|7257.72|7257.13|7257.13|7259.58|7259.58|7254.22|7254.22|0
1677239700000|2023-02-24 11:55:00|7257.67|7257.67|7253.8|7253.8|7258.31|7258.31|7252.55|7252.55|0
1677240000000|2023-02-24 12:00:00|7254.2|7254.2|7250.01|7250.01|7256.2|7256.2|7247.95|7247.95|0
1677240300000|2023-02-24 12:05:00|7250.07|7250.07|7255.69|7255.69|7257.5|7257.5|7248.99|7248.99|0
1677240600000|2023-02-24 12:10:00|7255.94|7255.94|7252.84|7252.84|7256.24|7256.24|7249.45|7249.45|0
1677240900000|2023-02-24 12:15:00|7252.76|7252.76|7252.81|7252.81|7256.76|7256.76|7251.21|7251.21|0
1677241200000|2023-02-24 12:20:00|7253.12|7253.12|7250.81|7250.81|7254.67|7254.67|7249.21|7249.21|0
1677241500000|2023-02-24 12:25:00|7250.21|7250.21|7243.63|7243.63|7250.36|7250.36|7242.44|7242.44|0
1677241800000|2023-02-24 12:30:00|7241.8|7241.8|7240.7|7240.7|7243.82|7243.82|7240.26|7240.26|0
1677242100000|2023-02-24 12:35:00|7239.97|7239.97|7230.34|7230.34|7240.45|7240.45|7229.17|7229.17|0
1677242400000|2023-02-24 12:40:00|7229.8|7229.8|7229.46|7229.46|7231.69|7231.69|7225.99|7225.99|0
1677242700000|2023-02-24 12:45:00|7229.23|7229.23|7221.06|7221.06|7229.23|7229.23|7219.67|7219.67|0
1677243000000|2023-02-24 12:50:00|7221.22|7221.22|7218.94|7218.94|7221.22|7221.22|7215.13|7215.13|0
1677243300000|2023-02-24 12:55:00|7219.71|7219.71|7221.07|7221.07|7223.69|7223.69|7219.1|7219.1|0
1677243600000|2023-02-24 13:00:00|7220.74|7220.74|7221.11|7221.11|7222.12|7222.12|7217.72|7217.72|0
1677243900000|2023-02-24 13:05:00|7221.26|7221.26|7224.43|7224.43|7225.77|7225.77|7220.46|7220.46|0
1677244200000|2023-02-24 13:10:00|7224.51|7224.51|7228.58|7228.58|7230.19|7230.19|7223.38|7223.38|0
1677244500000|2023-02-24 13:15:00|7228.34|7228.34|7230.79|7230.79|7232.63|7232.63|7227.8|7227.8|0
1677244800000|2023-02-24 13:20:00|7230.48|7230.48|7228.2|7228.2|7231.63|7231.63|7227.92|7227.92|0
1677245100000|2023-02-24 13:25:00|7227.29|7227.29|7223.7|7223.7|7228.66|7228.66|7223.7|7223.7|0
1677245400000|2023-02-24 13:30:00|7222.89|7222.89|7197.44|7197.44|7230.94|7230.94|7196.27|7196.27|0
1677245700000|2023-02-24 13:35:00|7197.04|7197.04|7186.1|7186.1|7197.04|7197.04|7185.99|7185.99|0
1677246000000|2023-02-24 13:40:00|7185.7|7185.7|7159.5|7159.5|7185.7|7185.7|7159.5|7159.5|0
1677246300000|2023-02-24 13:45:00|7159.34|7159.34|7159.66|7159.66|7167.07|7167.07|7158.19|7158.19|0
1677246600000|2023-02-24 13:50:00|7159.98|7159.98|7166.59|7166.59|7166.59|7166.59|7156.04|7156.04|0
1677246900000|2023-02-24 13:55:00|7167.5|7167.5|7173.5|7173.5|7179.48|7179.48|7167.32|7167.32|0
1677247200000|2023-02-24 14:00:00|7172.58|7172.58|7158.42|7158.42|7172.58|7172.58|7158.18|7158.18|0
1677247500000|2023-02-24 14:05:00|7158.65|7158.65|7153.08|7153.08|7159.01|7159.01|7151.01|7151.01|0
1677247800000|2023-02-24 14:10:00|7152.85|7152.85|7156.29|7156.29|7158.97|7158.97|7151.3|7151.3|0
1677248100000|2023-02-24 14:15:00|7156.52|7156.52|7152.73|7152.73|7158.74|7158.74|7152.14|7152.14|0
1677248400000|2023-02-24 14:20:00|7152.54|7152.54|7156.37|7156.37|7156.67|7156.67|7146.84|7146.84|0
1677248700000|2023-02-24 14:25:00|7156.69|7156.69|7161.74|7161.74|7161.74|7161.74|7156.69|7156.69|0
1677249000000|2023-02-24 14:30:00|7161.01|7161.01|7166.62|7166.62|7168.39|7168.39|7158.03|7158.03|0
1677249300000|2023-02-24 14:35:00|7166.16|7166.16|7176.42|7176.42|7177.87|7177.87|7163.59|7163.59|0
1677249600000|2023-02-24 14:40:00|7177.6|7177.6|7158.35|7158.35|7178.32|7178.32|7158.35|7158.35|0
1677249900000|2023-02-24 14:45:00|7157.5|7157.5|7162.19|7162.19|7163.16|7163.16|7150.26|7150.26|0
1677250200000|2023-02-24 14:50:00|7161.98|7161.98|7164.89|7164.89|7166.99|7166.99|7161.98|7161.98|0
1677250500000|2023-02-24 14:55:00|7164.82|7164.82|7162.99|7162.99|7172.6|7172.6|7160.23|7160.23|0
1677250800000|2023-02-24 15:00:00|7162.08|7162.08|7167.09|7167.09|7173.04|7173.04|7159.02|7159.02|0
1677251100000|2023-02-24 15:05:00|7167|7167|7161.25|7161.25|7169.25|7169.25|7159.26|7159.26|0
1677251400000|2023-02-24 15:10:00|7160.92|7160.92|7142.24|7142.24|7160.92|7160.92|7142.24|7142.24|0
1677251700000|2023-02-24 15:15:00|7141.94|7141.94|7143.7|7143.7|7146.99|7146.99|7137.03|7137.03|0
1677252000000|2023-02-24 15:20:00|7143.24|7143.24|7137.68|7137.68|7143.24|7143.24|7136.47|7136.47|0
1677252300000|2023-02-24 15:25:00|7138.45|7138.45|7141.72|7141.72|7147.22|7147.22|7138.34|7138.34|0
1677252600000|2023-02-24 15:30:00|7141.77|7141.77|7127.32|7127.32|7141.77|7141.77|7127.2|7127.2|0
1677252900000|2023-02-24 15:35:00|7127.69|7127.69|7122.52|7122.52|7132.93|7132.93|7122.24|7122.24|0
1677253200000|2023-02-24 15:40:00|7122.61|7122.61|7124.89|7124.89|7124.89|7124.89|7115.68|7115.68|0
1677253500000|2023-02-24 15:45:00|7124.97|7124.97|7112.78|7112.78|7128.45|7128.45|7112.78|7112.78|0
1677253800000|2023-02-24 15:50:00|7111.87|7111.87|7112.71|7112.71|7116.64|7116.64|7109.22|7109.22|0
1677254100000|2023-02-24 15:55:00|7112.5|7112.5|7114.62|7114.62|7115.69|7115.69|7110.64|7110.64|0
1677254400000|2023-02-24 16:00:00|7114.56|7114.56|7111.69|7111.69|7116.6|7116.6|7111.29|7111.29|0
1677254700000|2023-02-24 16:05:00|7111.63|7111.63|7120.19|7120.19|7122.74|7122.74|7111.63|7111.63|0
1677255000000|2023-02-24 16:10:00|7120.14|7120.14|7119.24|7119.24|7125.11|7125.11|7118.7|7118.7|0
1677255300000|2023-02-24 16:15:00|7119.27|7119.27|7126.61|7126.61|7132.22|7132.22|7118.16|7118.16|0
1677255600000|2023-02-24 16:20:00|7124.79|7124.79|7137.34|7137.34|7138.26|7138.26|7124.11|7124.11|0
1677255900000|2023-02-24 16:25:00|7137.71|7137.71|7127.07|7127.07|7147.5|7147.5|7123.48|7123.48|0
1677485700000|2023-02-27 08:15:00|7208.64|7208.64|7207.64|7207.64|7216.41|7216.41|7205.65|7205.65|0
1677486000000|2023-02-27 08:20:00|7206.42|7206.42|7214.01|7214.01|7214.63|7214.63|7205.87|7205.87|0
1677486300000|2023-02-27 08:25:00|7214.17|7214.17|7216.93|7216.93|7216.93|7216.93|7206.02|7206.02|0
1677486600000|2023-02-27 08:30:00|7217.24|7217.24|7208.77|7208.77|7218.97|7218.97|7207.86|7207.86|0
1677486900000|2023-02-27 08:35:00|7208.56|7208.56|7197.36|7197.36|7210.69|7210.69|7197|7197|0
1677487200000|2023-02-27 08:40:00|7197.28|7197.28|7195.46|7195.46|7203.04|7203.04|7195.44|7195.44|0
1677487500000|2023-02-27 08:45:00|7196|7196|7193.04|7193.04|7196.54|7196.54|7190.06|7190.06|0
1677487800000|2023-02-27 08:50:00|7191.21|7191.21|7206.22|7206.22|7207.13|7207.13|7189.97|7189.97|0
1677488100000|2023-02-27 08:55:00|7206.37|7206.37|7204.55|7204.55|7207.35|7207.35|7201.86|7201.86|0
1677488400000|2023-02-27 09:00:00|7204.91|7204.91|7208.85|7208.85|7212.07|7212.07|7201.69|7201.69|0
1677488700000|2023-02-27 09:05:00|7209.22|7209.22|7209.88|7209.88|7211.93|7211.93|7208.85|7208.85|0
1677489000000|2023-02-27 09:10:00|7209.58|7209.58|7205.83|7205.83|7209.58|7209.58|7204.47|7204.47|0
1677489300000|2023-02-27 09:15:00|7205.62|7205.62|7210.39|7210.39|7212.78|7212.78|7205.28|7205.28|0
1677489600000|2023-02-27 09:20:00|7213.12|7213.12|7212.34|7212.34|7219.55|7219.55|7212.34|7212.34|0
1677489900000|2023-02-27 09:25:00|7212.5|7212.5|7215.71|7215.71|7217.22|7217.22|7211.59|7211.59|0
1677490200000|2023-02-27 09:30:00|7215.86|7215.86|7221.91|7221.91|7221.91|7221.91|7214|7214|0
1677490500000|2023-02-27 09:35:00|7222.24|7222.24|7225.18|7225.18|7225.18|7225.18|7221.52|7221.52|0
1677490800000|2023-02-27 09:40:00|7225.02|7225.02|7228.15|7228.15|7228.26|7228.26|7224.11|7224.11|0
1677491100000|2023-02-27 09:45:00|7227.85|7227.85|7235.69|7235.69|7235.69|7235.69|7227.54|7227.54|0
1677491400000|2023-02-27 09:50:00|7235.74|7235.74|7236.04|7236.04|7236.95|7236.95|7234.43|7234.43|0
1677491700000|2023-02-27 09:55:00|7236.95|7236.95|7240.93|7240.93|7241.37|7241.37|7235.81|7235.81|0
1677492000000|2023-02-27 10:00:00|7240.77|7240.77|7254.26|7254.26|7254.56|7254.56|7240.61|7240.61|0
1677492300000|2023-02-27 10:05:00|7254.13|7254.13|7252.86|7252.86|7255.08|7255.08|7250.05|7250.05|0
1677492600000|2023-02-27 10:10:00|7252.5|7252.5|7255.02|7255.02|7257.9|7257.9|7252.5|7252.5|0
1677492900000|2023-02-27 10:15:00|7254.81|7254.81|7250.3|7250.3|7255.15|7255.15|7250|7250|0
1677493200000|2023-02-27 10:20:00|7250.36|7250.36|7257.5|7257.5|7257.5|7257.5|7250.36|7250.36|0
1677493500000|2023-02-27 10:25:00|7257.14|7257.14|7242.92|7242.92|7257.14|7257.14|7242.92|7242.92|0
1677493800000|2023-02-27 10:30:00|7242.81|7242.81|7235.43|7235.43|7243.44|7243.44|7233.68|7233.68|0
1677494100000|2023-02-27 10:35:00|7235.51|7235.51|7245.48|7245.48|7246.41|7246.41|7235.51|7235.51|0
1677494400000|2023-02-27 10:40:00|7245.56|7245.56|7244.93|7244.93|7245.56|7245.56|7242.94|7242.94|0
1677494700000|2023-02-27 10:45:00|7244.66|7244.66|7243.66|7243.66|7244.95|7244.95|7243.58|7243.58|0
1677495000000|2023-02-27 10:50:00|7243.51|7243.51|7248.78|7248.78|7248.78|7248.78|7243.51|7243.51|0
1677495300000|2023-02-27 10:55:00|7248.7|7248.7|7253.49|7253.49|7253.52|7253.52|7248.33|7248.33|0
1677495600000|2023-02-27 11:00:00|7253.18|7253.18|7248.93|7248.93|7253.25|7253.25|7248.93|7248.93|0
1677495900000|2023-02-27 11:05:00|7248.85|7248.85|7244.5|7244.5|7249.4|7249.4|7242.29|7242.29|0
1677496200000|2023-02-27 11:10:00|7244.35|7244.35|7243.17|7243.17|7244.35|7244.35|7242.41|7242.41|0
1677496500000|2023-02-27 11:15:00|7243.64|7243.64|7240.25|7240.25|7244.13|7244.13|7239.76|7239.76|0
1677496800000|2023-02-27 11:20:00|7241.16|7241.16|7242.93|7242.93|7243.04|7243.04|7240.75|7240.75|0
1677497100000|2023-02-27 11:25:00|7242.9|7242.9|7248.5|7248.5|7248.5|7248.5|7242.9|7242.9|0
1677497400000|2023-02-27 11:30:00|7248.8|7248.8|7248.8|7248.8|7249.45|7249.45|7248.55|7248.55|0
1677497700000|2023-02-27 11:35:00|7249.03|7249.03|7247.76|7247.76|7251.34|7251.34|7247.1|7247.1|0
1677498000000|2023-02-27 11:40:00|7247.92|7247.92|7244.07|7244.07|7247.92|7247.92|7243.54|7243.54|0
1677498300000|2023-02-27 11:45:00|7244.22|7244.22|7252.48|7252.48|7252.48|7252.48|7244.14|7244.14|0
1677498600000|2023-02-27 11:50:00|7253.39|7253.39|7258.5|7258.5|7259.1|7259.1|7250.19|7250.19|0
1677498900000|2023-02-27 11:55:00|7257.59|7257.59|7259.18|7259.18|7259.54|7259.54|7257.38|7257.38|0
1677499200000|2023-02-27 12:00:00|7259.54|7259.54|7256.3|7256.3|7260.52|7260.52|7256.3|7256.3|0
1677499500000|2023-02-27 12:05:00|7256.51|7256.51|7256.72|7256.72|7257.55|7257.55|7255.75|7255.75|0
1677499800000|2023-02-27 12:10:00|7256.64|7256.64|7262.03|7262.03|7262.32|7262.32|7256.64|7256.64|0
1677500100000|2023-02-27 12:15:00|7261.72|7261.72|7273.35|7273.35|7273.35|7273.35|7261.42|7261.42|0
1677500400000|2023-02-27 12:20:00|7273.38|7273.38|7274.76|7274.76|7274.78|7274.78|7272.4|7272.4|0
1677500700000|2023-02-27 12:25:00|7274.49|7274.49|7275.31|7275.31|7275.5|7275.5|7271.23|7271.23|0
1677501000000|2023-02-27 12:30:00|7274.98|7274.98|7272.09|7272.09|7274.98|7274.98|7271.86|7271.86|0
1677501300000|2023-02-27 12:35:00|7272.32|7272.32|7265.15|7265.15|7272.47|7272.47|7264.7|7264.7|0
1677501600000|2023-02-27 12:40:00|7265.08|7265.08|7265.8|7265.8|7266.49|7266.49|7262.55|7262.55|0
1677501900000|2023-02-27 12:45:00|7266.2|7266.2|7268.43|7268.43|7269.49|7269.49|7266.2|7266.2|0
1677502200000|2023-02-27 12:50:00|7269.03|7269.03|7267.72|7267.72|7269.62|7269.62|7266.34|7266.34|0
1677502500000|2023-02-27 12:55:00|7267.42|7267.42|7269.33|7269.33|7269.33|7269.33|7264.5|7264.5|0
1677502800000|2023-02-27 13:00:00|7269.66|7269.66|7263.46|7263.46|7269.66|7269.66|7263.46|7263.46|0
1677503100000|2023-02-27 13:05:00|7262.55|7262.55|7260.91|7260.91|7263.52|7263.52|7259.48|7259.48|0
1677503400000|2023-02-27 13:10:00|7260|7260|7261.22|7261.22|7261.93|7261.93|7257.13|7257.13|0
1677503700000|2023-02-27 13:15:00|7261.31|7261.31|7261.69|7261.69|7261.69|7261.69|7258.92|7258.92|0
1677504000000|2023-02-27 13:20:00|7261.85|7261.85|7260.57|7260.57|7262.12|7262.12|7259.22|7259.22|0
1677504300000|2023-02-27 13:25:00|7260.41|7260.41|7256.54|7256.54|7260.41|7260.41|7256|7256|0
1677504600000|2023-02-27 13:30:00|7255.6|7255.6|7248.37|7248.37|7255.6|7255.6|7248.27|7248.27|0
1677504900000|2023-02-27 13:35:00|7248.33|7248.33|7261.02|7261.02|7261.02|7261.02|7247.9|7247.9|0
1677505200000|2023-02-27 13:40:00|7260.7|7260.7|7262.68|7262.68|7264.86|7264.86|7260.7|7260.7|0
1677505500000|2023-02-27 13:45:00|7263.04|7263.04|7258.36|7258.36|7263.04|7263.04|7255.92|7255.92|0
1677505800000|2023-02-27 13:50:00|7258.43|7258.43|7257.51|7257.51|7260.44|7260.44|7254.56|7254.56|0
1677506100000|2023-02-27 13:55:00|7257.75|7257.75|7261.5|7261.5|7262.17|7262.17|7257.75|7257.75|0
1677506400000|2023-02-27 14:00:00|7261.47|7261.47|7262.63|7262.63|7267.15|7267.15|7261.41|7261.41|0
1677506700000|2023-02-27 14:05:00|7261.72|7261.72|7256.73|7256.73|7261.72|7261.72|7256.7|7256.7|0
1677507000000|2023-02-27 14:10:00|7256.66|7256.66|7257.78|7257.78|7259.32|7259.32|7255.93|7255.93|0
1677507300000|2023-02-27 14:15:00|7257.62|7257.62|7258.31|7258.31|7258.77|7258.77|7254.92|7254.92|0
1677507600000|2023-02-27 14:20:00|7258.21|7258.21|7261.9|7261.9|7262.21|7262.21|7258.16|7258.16|0
1677507900000|2023-02-27 14:25:00|7261.83|7261.83|7269.05|7269.05|7269.21|7269.21|7261.67|7261.67|0
1677508200000|2023-02-27 14:30:00|7269.2|7269.2|7272.8|7272.8|7273.65|7273.65|7266.08|7266.08|0
1677508500000|2023-02-27 14:35:00|7272.95|7272.95|7281.2|7281.2|7287.65|7287.65|7270.6|7270.6|0
1677508800000|2023-02-27 14:40:00|7281.47|7281.47|7284.21|7284.21|7284.36|7284.36|7280.48|7280.48|0
1677509100000|2023-02-27 14:45:00|7283.48|7283.48|7278.31|7278.31|7283.48|7283.48|7274.61|7274.61|0
1677509400000|2023-02-27 14:50:00|7278.43|7278.43|7277.99|7277.99|7278.6|7278.6|7272.07|7272.07|0
1677509700000|2023-02-27 14:55:00|7278.53|7278.53|7282.65|7282.65|7285.38|7285.38|7276.31|7276.31|0
1677510000000|2023-02-27 15:00:00|7283.56|7283.56|7302.59|7302.59|7302.67|7302.67|7283.56|7283.56|0
1677510300000|2023-02-27 15:05:00|7302.38|7302.38|7307.12|7307.12|7308.52|7308.52|7299.14|7299.14|0
1677510600000|2023-02-27 15:10:00|7306.82|7306.82|7308.29|7308.29|7309.04|7309.04|7304.08|7304.08|0
1677510900000|2023-02-27 15:15:00|7308.21|7308.21|7315.82|7315.82|7316.54|7316.54|7306.62|7306.62|0
1677511200000|2023-02-27 15:20:00|7315.76|7315.76|7312.85|7312.85|7320.57|7320.57|7309.56|7309.56|0
1677511500000|2023-02-27 15:25:00|7312.91|7312.91|7313.2|7313.2|7319.29|7319.29|7311.66|7311.66|0
1677511800000|2023-02-27 15:30:00|7312.99|7312.99|7318.58|7318.58|7323.18|7323.18|7312.99|7312.99|0
1677512100000|2023-02-27 15:35:00|7318.81|7318.81|7303.21|7303.21|7319.21|7319.21|7303.21|7303.21|0
1677512400000|2023-02-27 15:40:00|7302.98|7302.98|7311.99|7311.99|7312|7312|7299.2|7299.2|0
1677512700000|2023-02-27 15:45:00|7311.68|7311.68|7315.54|7315.54|7315.54|7315.54|7306.38|7306.38|0
1677513000000|2023-02-27 15:50:00|7316.45|7316.45|7314.84|7314.84|7318.11|7318.11|7313.38|7313.38|0
1677513300000|2023-02-27 15:55:00|7314.78|7314.78|7316.16|7316.16|7316.16|7316.16|7311.03|7311.03|0
1677513600000|2023-02-27 16:00:00|7316.08|7316.08|7321.5|7321.5|7325.22|7325.22|7316.08|7316.08|0
1677513900000|2023-02-27 16:05:00|7321.44|7321.44|7323.51|7323.51|7323.51|7323.51|7317.64|7317.64|0
1677514200000|2023-02-27 16:10:00|7323.66|7323.66|7321.85|7321.85|7326.06|7326.06|7321.15|7321.15|0
1677514500000|2023-02-27 16:15:00|7321.76|7321.76|7323.77|7323.77|7327.22|7327.22|7319.99|7319.99|0
1677514800000|2023-02-27 16:20:00|7323.69|7323.69|7317.01|7317.01|7323.69|7323.69|7316.5|7316.5|0
1677515100000|2023-02-27 16:25:00|7317.16|7317.16|7309.39|7309.39|7317.51|7317.51|7308.14|7308.14|0
1677572100000|2023-02-28 08:15:00|7274.84|7274.84|7262.79|7262.79|7275.11|7275.11|7262.49|7262.49|0
1677572400000|2023-02-28 08:20:00|7263.03|7263.03|7253|7253|7267.79|7267.79|7252.62|7252.62|0
1677572700000|2023-02-28 08:25:00|7252.59|7252.59|7256.82|7256.82|7256.82|7256.82|7249.11|7249.11|0
1677573000000|2023-02-28 08:30:00|7256.74|7256.74|7246.36|7246.36|7258.82|7258.82|7244.58|7244.58|0
1677573300000|2023-02-28 08:35:00|7245.67|7245.67|7261.39|7261.39|7261.39|7261.39|7244.87|7244.87|0
1677573600000|2023-02-28 08:40:00|7261.49|7261.49|7264.12|7264.12|7266|7266|7260|7260|0
1677573900000|2023-02-28 08:45:00|7264.33|7264.33|7267.12|7267.12|7272.12|7272.12|7262.61|7262.61|0
1677574200000|2023-02-28 08:50:00|7266.21|7266.21|7268.11|7268.11|7271.83|7271.83|7266.21|7266.21|0
1677574500000|2023-02-28 08:55:00|7267.51|7267.51|7272.85|7272.85|7273.39|7273.39|7267.51|7267.51|0
1677574800000|2023-02-28 09:00:00|7272.79|7272.79|7272.73|7272.73|7278.01|7278.01|7271.27|7271.27|0
1677575100000|2023-02-28 09:05:00|7272.52|7272.52|7272.88|7272.88|7273.04|7273.04|7270.56|7270.56|0
1677575400000|2023-02-28 09:10:00|7273.02|7273.02|7267.34|7267.34|7275.21|7275.21|7265.46|7265.46|0
1677575700000|2023-02-28 09:15:00|7266.92|7266.92|7261.45|7261.45|7267.89|7267.89|7261.45|7261.45|0
1677576000000|2023-02-28 09:20:00|7257.8|7257.8|7246.64|7246.64|7260.31|7260.31|7246.55|7246.55|0
1677576300000|2023-02-28 09:25:00|7246.22|7246.22|7252.37|7252.37|7252.57|7252.57|7244.81|7244.81|0
1677576600000|2023-02-28 09:30:00|7252.29|7252.29|7258.85|7258.85|7258.85|7258.85|7251.14|7251.14|0
1677576900000|2023-02-28 09:35:00|7258.98|7258.98|7263.2|7263.2|7263.46|7263.46|7258.21|7258.21|0
1677577200000|2023-02-28 09:40:00|7262.9|7262.9|7261.69|7261.69|7262.9|7262.9|7258.12|7258.12|0
1677577500000|2023-02-28 09:45:00|7262.6|7262.6|7260.7|7260.7|7262.6|7262.6|7259.56|7259.56|0
1677577800000|2023-02-28 09:50:00|7261.16|7261.16|7262.82|7262.82|7268.11|7268.11|7261.16|7261.16|0
1677578100000|2023-02-28 09:55:00|7262.61|7262.61|7258.98|7258.98|7264.14|7264.14|7258.96|7258.96|0
1677578400000|2023-02-28 10:00:00|7258.04|7258.04|7256.73|7256.73|7258.19|7258.19|7255.84|7255.84|0
1677578700000|2023-02-28 10:05:00|7256.67|7256.67|7265.16|7265.16|7265.37|7265.37|7256.51|7256.51|0
1677579000000|2023-02-28 10:10:00|7265.46|7265.46|7266.34|7266.34|7267.79|7267.79|7265|7265|0
1677579300000|2023-02-28 10:15:00|7266.5|7266.5|7272.56|7272.56|7272.9|7272.9|7263.67|7263.67|0
1677579600000|2023-02-28 10:20:00|7272.5|7272.5|7275.25|7275.25|7276.22|7276.22|7272.13|7272.13|0
1677579900000|2023-02-28 10:25:00|7275.64|7275.64|7275.46|7275.46|7277.08|7277.08|7273.69|7273.69|0
1677580200000|2023-02-28 10:30:00|7275.76|7275.76|7277.8|7277.8|7279.29|7279.29|7275.76|7275.76|0
1677580500000|2023-02-28 10:35:00|7277.61|7277.61|7282.48|7282.48|7283.15|7283.15|7275.27|7275.27|0
1677580800000|2023-02-28 10:40:00|7282.71|7282.71|7279.59|7279.59|7283.55|7283.55|7279.48|7279.48|0
1677581100000|2023-02-28 10:45:00|7279.22|7279.22|7275.63|7275.63|7279.22|7279.22|7275.44|7275.44|0
1677581400000|2023-02-28 10:50:00|7276.54|7276.54|7271.5|7271.5|7276.54|7276.54|7270.95|7270.95|0
1677581700000|2023-02-28 10:55:00|7272.41|7272.41|7270.46|7270.46|7272.96|7272.96|7268.62|7268.62|0
1677582000000|2023-02-28 11:00:00|7270.88|7270.88|7273.12|7273.12|7274.86|7274.86|7269.58|7269.58|0
1677582300000|2023-02-28 11:05:00|7273.2|7273.2|7274.62|7274.62|7275.86|7275.86|7273.2|7273.2|0
1677582600000|2023-02-28 11:10:00|7275.54|7275.54|7269.98|7269.98|7276.06|7276.06|7269.98|7269.98|0
1677582900000|2023-02-28 11:15:00|7268.16|7268.16|7266.81|7266.81|7268.16|7268.16|7266.81|7266.81|0
1677583200000|2023-02-28 11:20:00|7266.9|7266.9|7264.49|7264.49|7266.9|7266.9|7263.93|7263.93|0
1677583500000|2023-02-28 11:25:00|7265.4|7265.4|7266.68|7266.68|7267.36|7267.36|7264.28|7264.28|0
1677583800000|2023-02-28 11:30:00|7266.46|7266.46|7269.47|7269.47|7269.47|7269.47|7265.45|7265.45|0
1677584100000|2023-02-28 11:35:00|7269.23|7269.23|7266.37|7266.37|7270.16|7270.16|7264.6|7264.6|0
1677584400000|2023-02-28 11:40:00|7266.42|7266.42|7269.36|7269.36|7270.21|7270.21|7266.42|7266.42|0
1677584700000|2023-02-28 11:45:00|7269.2|7269.2|7264.13|7264.13|7269.2|7269.2|7263.97|7263.97|0
1677585000000|2023-02-28 11:50:00|7265.95|7265.95|7260.22|7260.22|7267.42|7267.42|7260.22|7260.22|0
1677585300000|2023-02-28 11:55:00|7260.01|7260.01|7261.06|7261.06|7262.92|7262.92|7258.89|7258.89|0
1677585600000|2023-02-28 12:00:00|7260.53|7260.53|7257.16|7257.16|7260.86|7260.86|7257.07|7257.07|0
1677585900000|2023-02-28 12:05:00|7257|7257|7256.46|7256.46|7257.27|7257.27|7254.03|7254.03|0
1677586200000|2023-02-28 12:10:00|7256.73|7256.73|7266.64|7266.64|7266.64|7266.64|7256.64|7256.64|0
1677586500000|2023-02-28 12:15:00|7266.43|7266.43|7265.74|7265.74|7267.05|7267.05|7265.27|7265.27|0
1677586800000|2023-02-28 12:20:00|7265.65|7265.65|7267.13|7267.13|7268.19|7268.19|7265.47|7265.47|0
1677587100000|2023-02-28 12:25:00|7268.04|7268.04|7267.08|7267.08|7270.53|7270.53|7264.76|7264.76|0
1677587400000|2023-02-28 12:30:00|7267.55|7267.55|7261.12|7261.12|7268.97|7268.97|7260.67|7260.67|0
1677587700000|2023-02-28 12:35:00|7260.97|7260.97|7252.66|7252.66|7260.97|7260.97|7252.59|7252.59|0
1677588000000|2023-02-28 12:40:00|7252.75|7252.75|7254.4|7254.4|7254.54|7254.54|7251.96|7251.96|0
1677588300000|2023-02-28 12:45:00|7254.48|7254.48|7248.96|7248.96|7254.83|7254.83|7248.96|7248.96|0
1677588600000|2023-02-28 12:50:00|7247.14|7247.14|7251.01|7251.01|7251.92|7251.92|7246.33|7246.33|0
1677588900000|2023-02-28 12:55:00|7251.19|7251.19|7253.91|7253.91|7253.91|7253.91|7249.74|7249.74|0
1677589200000|2023-02-28 13:00:00|7253.6|7253.6|7256.71|7256.71|7256.71|7256.71|7252.69|7252.69|0
1677589500000|2023-02-28 13:05:00|7256.56|7256.56|7254.92|7254.92|7256.56|7256.56|7251.56|7251.56|0
1677589800000|2023-02-28 13:10:00|7254.89|7254.89|7254.82|7254.82|7260.64|7260.64|7254.47|7254.47|0
1677590100000|2023-02-28 13:15:00|7254.88|7254.88|7254.67|7254.67|7254.88|7254.88|7253.36|7253.36|0
1677590400000|2023-02-28 13:20:00|7254.07|7254.07|7256.04|7256.04|7256.04|7256.04|7254.07|7254.07|0
1677590700000|2023-02-28 13:25:00|7256.09|7256.09|7261.34|7261.34|7261.7|7261.7|7256.09|7256.09|0
1677591000000|2023-02-28 13:30:00|7260.74|7260.74|7251.47|7251.47|7260.74|7260.74|7251.47|7251.47|0
1677591300000|2023-02-28 13:35:00|7251.44|7251.44|7252.47|7252.47|7253.61|7253.61|7249.52|7249.52|0
1677591600000|2023-02-28 13:40:00|7252.36|7252.36|7250.9|7250.9|7254.66|7254.66|7250.34|7250.34|0
1677591900000|2023-02-28 13:45:00|7251.2|7251.2|7251.74|7251.74|7254.02|7254.02|7248.7|7248.7|0
1677592200000|2023-02-28 13:50:00|7252.65|7252.65|7251.67|7251.67|7255.22|7255.22|7250.58|7250.58|0
1677592500000|2023-02-28 13:55:00|7252.04|7252.04|7248.74|7248.74|7253.77|7253.77|7248.74|7248.74|0
1677592800000|2023-02-28 14:00:00|7248.59|7248.59|7244.67|7244.67|7250.65|7250.65|7244.41|7244.41|0
1677593100000|2023-02-28 14:05:00|7243.76|7243.76|7244.14|7244.14|7245.85|7245.85|7243.12|7243.12|0
1677593400000|2023-02-28 14:10:00|7243.52|7243.52|7237.83|7237.83|7243.82|7243.82|7233.19|7233.19|0
1677593700000|2023-02-28 14:15:00|7238.24|7238.24|7240.86|7240.86|7242.79|7242.79|7237.09|7237.09|0
1677594000000|2023-02-28 14:20:00|7239.95|7239.95|7242.67|7242.67|7242.72|7242.72|7239.5|7239.5|0
1677594300000|2023-02-28 14:25:00|7243.58|7243.58|7237.91|7237.91|7243.72|7243.72|7237.54|7237.54|0
1677594600000|2023-02-28 14:30:00|7237.88|7237.88|7231.09|7231.09|7243.17|7243.17|7230.64|7230.64|0
1677594900000|2023-02-28 14:35:00|7231.21|7231.21|7236|7236|7240.46|7240.46|7231.21|7231.21|0
1677595200000|2023-02-28 14:40:00|7236.23|7236.23|7235.23|7235.23|7243.45|7243.45|7235.23|7235.23|0
1677595500000|2023-02-28 14:45:00|7235.59|7235.59|7240.71|7240.71|7243.72|7243.72|7235.59|7235.59|0
1677595800000|2023-02-28 14:50:00|7241.01|7241.01|7236.93|7236.93|7243.05|7243.05|7233.36|7233.36|0
1677596100000|2023-02-28 14:55:00|7236.54|7236.54|7230.29|7230.29|7237.92|7237.92|7230.29|7230.29|0
1677596400000|2023-02-28 15:00:00|7229.87|7229.87|7241.31|7241.31|7241.98|7241.98|7229.87|7229.87|0
1677596700000|2023-02-28 15:05:00|7241.27|7241.27|7237.35|7237.35|7241.79|7241.79|7236.63|7236.63|0
1677597000000|2023-02-28 15:10:00|7237.12|7237.12|7235.8|7235.8|7237.49|7237.49|7229.58|7229.58|0
1677597300000|2023-02-28 15:15:00|7235.59|7235.59|7242.95|7242.95|7242.95|7242.95|7233.14|7233.14|0
1677597600000|2023-02-28 15:20:00|7243.1|7243.1|7244.42|7244.42|7245.54|7245.54|7241.09|7241.09|0
1677597900000|2023-02-28 15:25:00|7244.48|7244.48|7243.12|7243.12|7247.17|7247.17|7240.24|7240.24|0
1677598200000|2023-02-28 15:30:00|7243.24|7243.24|7246.48|7246.48|7248.2|7248.2|7243.15|7243.15|0
1677598500000|2023-02-28 15:35:00|7246.71|7246.71|7249.46|7249.46|7249.62|7249.62|7242.81|7242.81|0
1677598800000|2023-02-28 15:40:00|7248.74|7248.74|7255.03|7255.03|7255.03|7255.03|7248.12|7248.12|0
1677599100000|2023-02-28 15:45:00|7255.39|7255.39|7251.28|7251.28|7257.89|7257.89|7250.72|7250.72|0
1677599400000|2023-02-28 15:50:00|7249.46|7249.46|7249.23|7249.23|7251.77|7251.77|7247.71|7247.71|0
1677599700000|2023-02-28 15:55:00|7248.86|7248.86|7252.2|7252.2|7255.71|7255.71|7248.85|7248.85|0
1677600000000|2023-02-28 16:00:00|7252.93|7252.93|7241.25|7241.25|7253.43|7253.43|7241.25|7241.25|0
1677600300000|2023-02-28 16:05:00|7242.16|7242.16|7250.42|7250.42|7251.4|7251.4|7242.16|7242.16|0
1677600600000|2023-02-28 16:10:00|7250.39|7250.39|7246.39|7246.39|7251.13|7251.13|7244.8|7244.8|0
1677600900000|2023-02-28 16:15:00|7246.46|7246.46|7240.49|7240.49|7246.46|7246.46|7240.49|7240.49|0
1677601200000|2023-02-28 16:20:00|7240.22|7240.22|7240.2|7240.2|7243.39|7243.39|7239.76|7239.76|0
1677601500000|2023-02-28 16:25:00|7240.28|7240.28|7250.43|7250.43|7251.24|7251.24|7240.28|7240.28|0
1677658500000|2023-03-01 08:15:00|7271.57|7271.57|7263.86|7263.86|7275.71|7275.71|7259.92|7259.92|0
1677658800000|2023-03-01 08:20:00|7263.83|7263.83|7274.61|7274.61|7276.8|7276.8|7260.34|7260.34|0
1677659100000|2023-03-01 08:25:00|7275.52|7275.52|7262.51|7262.51|7278.98|7278.98|7261.16|7261.16|0
1677659400000|2023-03-01 08:30:00|7262.88|7262.88|7263.09|7263.09|7266.03|7266.03|7260.74|7260.74|0
1677659700000|2023-03-01 08:35:00|7262.88|7262.88|7269.24|7269.24|7270.36|7270.36|7260.72|7260.72|0
1677660000000|2023-03-01 08:40:00|7269.84|7269.84|7267.19|7267.19|7273.24|7273.24|7263.44|7263.44|0
1677660300000|2023-03-01 08:45:00|7266.28|7266.28|7274.78|7274.78|7274.78|7274.78|7265.16|7265.16|0
1677660600000|2023-03-01 08:50:00|7275.41|7275.41|7273.05|7273.05|7276.13|7276.13|7272.32|7272.32|0
1677660900000|2023-03-01 08:55:00|7273.28|7273.28|7292.48|7292.48|7292.87|7292.87|7273.25|7273.25|0
1677661200000|2023-03-01 09:00:00|7293|7293|7301.03|7301.03|7303.07|7303.07|7292.34|7292.34|0
1677661500000|2023-03-01 09:05:00|7301.4|7301.4|7290.02|7290.02|7303.06|7303.06|7287.58|7287.58|0
1677661800000|2023-03-01 09:10:00|7289.78|7289.78|7291.59|7291.59|7294.01|7294.01|7287.3|7287.3|0
1677662100000|2023-03-01 09:15:00|7291.68|7291.68|7290.3|7290.3|7293.97|7293.97|7289.04|7289.04|0
1677662400000|2023-03-01 09:20:00|7290.07|7290.07|7273.82|7273.82|7290.07|7290.07|7273.68|7273.68|0
1677662700000|2023-03-01 09:25:00|7274.73|7274.73|7271.67|7271.67|7275.95|7275.95|7269.25|7269.25|0
1677663000000|2023-03-01 09:30:00|7271.61|7271.61|7268.73|7268.73|7274.92|7274.92|7268.63|7268.63|0
1677663300000|2023-03-01 09:35:00|7268.65|7268.65|7268.75|7268.75|7270.97|7270.97|7265.69|7265.69|0
1677663600000|2023-03-01 09:40:00|7268.35|7268.35|7269.97|7269.97|7272.7|7272.7|7267.1|7267.1|0
1677663900000|2023-03-01 09:45:00|7269.73|7269.73|7267.2|7267.2|7270.32|7270.32|7262.16|7262.16|0
1677664200000|2023-03-01 09:50:00|7267.05|7267.05|7275.39|7275.39|7276.27|7276.27|7267.05|7267.05|0
1677664500000|2023-03-01 09:55:00|7275.07|7275.07|7272.07|7272.07|7275.38|7275.38|7270.77|7270.77|0
1677664800000|2023-03-01 10:00:00|7272.1|7272.1|7272.66|7272.66|7274.61|7274.61|7270.05|7270.05|0
1677665100000|2023-03-01 10:05:00|7272.79|7272.79|7280.35|7280.35|7280.35|7280.35|7272.74|7272.74|0
1677665400000|2023-03-01 10:10:00|7280.51|7280.51|7280.39|7280.39|7284.23|7284.23|7280.15|7280.15|0
1677665700000|2023-03-01 10:15:00|7280.52|7280.52|7285.43|7285.43|7285.44|7285.44|7277.17|7277.17|0
1677666000000|2023-03-01 10:20:00|7285.29|7285.29|7294.53|7294.53|7294.53|7294.53|7285.29|7285.29|0
1677666300000|2023-03-01 10:25:00|7295.37|7295.37|7300.9|7300.9|7302.83|7302.83|7295.37|7295.37|0
1677666600000|2023-03-01 10:30:00|7304.54|7304.54|7310.38|7310.38|7310.97|7310.97|7304.54|7304.54|0
1677666900000|2023-03-01 10:35:00|7310.46|7310.46|7313.98|7313.98|7314.37|7314.37|7305.34|7305.34|0
1677667200000|2023-03-01 10:40:00|7314.19|7314.19|7313.57|7313.57|7319.98|7319.98|7312.82|7312.82|0
1677667500000|2023-03-01 10:45:00|7313.15|7313.15|7312.3|7312.3|7313.15|7313.15|7307.5|7307.5|0
1677667800000|2023-03-01 10:50:00|7312.22|7312.22|7315.12|7315.12|7315.12|7315.12|7312.2|7312.2|0
1677668100000|2023-03-01 10:55:00|7315.28|7315.28|7315.48|7315.48|7316.07|7316.07|7313.12|7313.12|0
1677668400000|2023-03-01 11:00:00|7316.02|7316.02|7318.2|7318.2|7319.66|7319.66|7314.01|7314.01|0
1677668700000|2023-03-01 11:05:00|7317.29|7317.29|7316.54|7316.54|7317.46|7317.46|7314.01|7314.01|0
1677669000000|2023-03-01 11:10:00|7316.84|7316.84|7315.91|7315.91|7317.5|7317.5|7314.01|7314.01|0
1677669300000|2023-03-01 11:15:00|7315.82|7315.82|7322.57|7322.57|7323.12|7323.12|7315.82|7315.82|0
1677669600000|2023-03-01 11:20:00|7322.88|7322.88|7325.73|7325.73|7328.57|7328.57|7322.88|7322.88|0
1677669900000|2023-03-01 11:25:00|7325.36|7325.36|7323.07|7323.07|7327.7|7327.7|7323.07|7323.07|0
1677670200000|2023-03-01 11:30:00|7322.15|7322.15|7320.1|7320.1|7322.15|7322.15|7315.25|7315.25|0
1677670500000|2023-03-01 11:35:00|7321.01|7321.01|7309.96|7309.96|7321.01|7321.01|7309.96|7309.96|0
1677670800000|2023-03-01 11:40:00|7309.81|7309.81|7309.33|7309.33|7310.55|7310.55|7309.33|7309.33|0
1677671100000|2023-03-01 11:45:00|7309.24|7309.24|7306.25|7306.25|7309.24|7309.24|7305.3|7305.3|0
1677671400000|2023-03-01 11:50:00|7304.43|7304.43|7308.66|7308.66|7312.71|7312.71|7304.43|7304.43|0
1677671700000|2023-03-01 11:55:00|7306.83|7306.83|7305.6|7305.6|7307.82|7307.82|7305.6|7305.6|0
1677672000000|2023-03-01 12:00:00|7305.24|7305.24|7305.27|7305.27|7306.96|7306.96|7302.9|7302.9|0
1677672300000|2023-03-01 12:05:00|7305.25|7305.25|7306.02|7306.02|7306.49|7306.49|7303.75|7303.75|0
1677672600000|2023-03-01 12:10:00|7305.11|7305.11|7305.51|7305.51|7307.14|7307.14|7304.25|7304.25|0
1677672900000|2023-03-01 12:15:00|7305.82|7305.82|7306.56|7306.56|7306.83|7306.83|7302.82|7302.82|0
1677673200000|2023-03-01 12:20:00|7306.25|7306.25|7295.99|7295.99|7306.82|7306.82|7295.99|7295.99|0
1677673500000|2023-03-01 12:25:00|7295.91|7295.91|7295.71|7295.71|7300.58|7300.58|7295.09|7295.09|0
1677673800000|2023-03-01 12:30:00|7295.23|7295.23|7294.12|7294.12|7296.48|7296.48|7293.87|7293.87|0
1677674100000|2023-03-01 12:35:00|7294.18|7294.18|7295.33|7295.33|7295.33|7295.33|7293.55|7293.55|0
1677674400000|2023-03-01 12:40:00|7296.33|7296.33|7296.31|7296.31|7297.41|7297.41|7295.9|7295.9|0
1677674700000|2023-03-01 12:45:00|7296.16|7296.16|7287.85|7287.85|7296.35|7296.35|7286.51|7286.51|0
1677675000000|2023-03-01 12:50:00|7286.94|7286.94|7287.57|7287.57|7288.34|7288.34|7286.03|7286.03|0
1677675300000|2023-03-01 12:55:00|7287.45|7287.45|7281.81|7281.81|7287.51|7287.51|7281.81|7281.81|0
1677675600000|2023-03-01 13:00:00|7281.51|7281.51|7278.88|7278.88|7282.38|7282.38|7278.76|7278.76|0
1677675900000|2023-03-01 13:05:00|7278.73|7278.73|7280.61|7280.61|7280.61|7280.61|7275.63|7275.63|0
1677676200000|2023-03-01 13:10:00|7280.54|7280.54|7283.32|7283.32|7283.32|7283.32|7278.96|7278.96|0
1677676500000|2023-03-01 13:15:00|7282.4|7282.4|7286.45|7286.45|7286.51|7286.51|7279.9|7279.9|0
1677676800000|2023-03-01 13:20:00|7286.22|7286.22|7286.24|7286.24|7288.61|7288.61|7286.02|7286.02|0
1677677100000|2023-03-01 13:25:00|7285.33|7285.33|7280.36|7280.36|7285.33|7285.33|7279.95|7279.95|0
1677677400000|2023-03-01 13:30:00|7280.13|7280.13|7271.18|7271.18|7280.13|7280.13|7269.84|7269.84|0
1677677700000|2023-03-01 13:35:00|7270.97|7270.97|7270.63|7270.63|7275.03|7275.03|7269.53|7269.53|0
1677678000000|2023-03-01 13:40:00|7270.55|7270.55|7271.75|7271.75|7272.17|7272.17|7268.97|7268.97|0
1677678300000|2023-03-01 13:45:00|7271.66|7271.66|7283.67|7283.67|7284.2|7284.2|7271.13|7271.13|0
1677678600000|2023-03-01 13:50:00|7283.73|7283.73|7290.2|7290.2|7290.27|7290.27|7283.73|7283.73|0
1677678900000|2023-03-01 13:55:00|7291.12|7291.12|7302.5|7302.5|7302.5|7302.5|7290.17|7290.17|0
1677679200000|2023-03-01 14:00:00|7301.79|7301.79|7294.99|7294.99|7301.79|7301.79|7294.99|7294.99|0
1677679500000|2023-03-01 14:05:00|7294.91|7294.91|7290.38|7290.38|7295.15|7295.15|7289.33|7289.33|0
1677679800000|2023-03-01 14:10:00|7290.35|7290.35|7302.85|7302.85|7303.84|7303.84|7290.35|7290.35|0
1677680100000|2023-03-01 14:15:00|7302.88|7302.88|7302.05|7302.05|7302.88|7302.88|7300.6|7300.6|0
1677680400000|2023-03-01 14:20:00|7302.28|7302.28|7303.04|7303.04|7304.63|7304.63|7301.39|7301.39|0
1677680700000|2023-03-01 14:25:00|7302.8|7302.8|7304.96|7304.96|7305.75|7305.75|7297.25|7297.25|0
1677681000000|2023-03-01 14:30:00|7305.33|7305.33|7293.24|7293.24|7313.42|7313.42|7293.24|7293.24|0
1677681300000|2023-03-01 14:35:00|7293.06|7293.06|7297.91|7297.91|7298.07|7298.07|7290.54|7290.54|0
1677681600000|2023-03-01 14:40:00|7297.77|7297.77|7299.07|7299.07|7303.93|7303.93|7296.86|7296.86|0
1677681900000|2023-03-01 14:45:00|7299.44|7299.44|7302.02|7302.02|7305.79|7305.79|7299.44|7299.44|0
1677682200000|2023-03-01 14:50:00|7302.07|7302.07|7309.42|7309.42|7309.61|7309.61|7302.07|7302.07|0
1677682500000|2023-03-01 14:55:00|7309.39|7309.39|7311.33|7311.33|7314.1|7314.1|7309.27|7309.27|0
1677682800000|2023-03-01 15:00:00|7311.39|7311.39|7304.52|7304.52|7315.24|7315.24|7304.52|7304.52|0
1677683100000|2023-03-01 15:05:00|7301.79|7301.79|7308.13|7308.13|7310.35|7310.35|7295.45|7295.45|0
1677683400000|2023-03-01 15:10:00|7307.22|7307.22|7298.72|7298.72|7307.22|7307.22|7297.79|7297.79|0
1677683700000|2023-03-01 15:15:00|7298.6|7298.6|7297.69|7297.69|7299.09|7299.09|7290.61|7290.61|0
1677684000000|2023-03-01 15:20:00|7297.6|7297.6|7300.82|7300.82|7303.74|7303.74|7297.33|7297.33|0
1677684300000|2023-03-01 15:25:00|7301.74|7301.74|7289.83|7289.83|7302.65|7302.65|7289.83|7289.83|0
1677684600000|2023-03-01 15:30:00|7289.47|7289.47|7275.71|7275.71|7289.47|7289.47|7275.27|7275.27|0
1677684900000|2023-03-01 15:35:00|7277.53|7277.53|7285.56|7285.56|7288.82|7288.82|7277.36|7277.36|0
1677685200000|2023-03-01 15:40:00|7285.39|7285.39|7288.3|7288.3|7292.58|7292.58|7284.17|7284.17|0
1677685500000|2023-03-01 15:45:00|7288.39|7288.39|7295.87|7295.87|7297.14|7297.14|7286.92|7286.92|0
1677685800000|2023-03-01 15:50:00|7296.58|7296.58|7295.34|7295.34|7301.9|7301.9|7295.22|7295.22|0
1677686100000|2023-03-01 15:55:00|7295.03|7295.03|7293.12|7293.12|7296.53|7296.53|7289.14|7289.14|0
1677686400000|2023-03-01 16:00:00|7293.2|7293.2|7276|7276|7294.18|7294.18|7275.34|7275.34|0
1677686700000|2023-03-01 16:05:00|7275.94|7275.94|7264.75|7264.75|7276.09|7276.09|7259.36|7259.36|0
1677687000000|2023-03-01 16:10:00|7264.67|7264.67|7258.63|7258.63|7264.67|7264.67|7257.81|7257.81|0
1677687300000|2023-03-01 16:15:00|7258.48|7258.48|7256.52|7256.52|7259.55|7259.55|7248.06|7248.06|0
1677687600000|2023-03-01 16:20:00|7256.59|7256.59|7258.79|7258.79|7259.24|7259.24|7253.64|7253.64|0
1677687900000|2023-03-01 16:25:00|7258.86|7258.86|7265.62|7265.62|7265.91|7265.91|7257.8|7257.8|0
1677744900000|2023-03-02 08:15:00|7115.85|7115.85|7136.71|7136.71|7136.71|7136.71|7115.69|7115.69|0
1677745200000|2023-03-02 08:20:00|7136.56|7136.56|7150.41|7150.41|7150.41|7150.41|7135.17|7135.17|0
1677745500000|2023-03-02 08:25:00|7151.02|7151.02|7169.06|7169.06|7169.06|7169.06|7151.02|7151.02|0
1677745800000|2023-03-02 08:30:00|7168.15|7168.15|7179.93|7179.93|7185.7|7185.7|7166.27|7166.27|0
1677746100000|2023-03-02 08:35:00|7180.84|7180.84|7183.44|7183.44|7183.44|7183.44|7168.24|7168.24|0
1677746400000|2023-03-02 08:40:00|7183.9|7183.9|7173.05|7173.05|7185.75|7185.75|7170.86|7170.86|0
1677746700000|2023-03-02 08:45:00|7172.88|7172.88|7188.67|7188.67|7188.97|7188.97|7170.84|7170.84|0
1677747000000|2023-03-02 08:50:00|7186.84|7186.84|7189.45|7189.45|7195.66|7195.66|7185.93|7185.93|0
1677747300000|2023-03-02 08:55:00|7189.81|7189.81|7188.85|7188.85|7193.5|7193.5|7185.62|7185.62|0
1677747600000|2023-03-02 09:00:00|7191.59|7191.59|7188.92|7188.92|7191.59|7191.59|7182.28|7182.28|0
1677747900000|2023-03-02 09:05:00|7189.28|7189.28|7189.87|7189.87|7190.84|7190.84|7184.95|7184.95|0
1677748200000|2023-03-02 09:10:00|7190.18|7190.18|7179.39|7179.39|7190.31|7190.31|7179.25|7179.25|0
1677748500000|2023-03-02 09:15:00|7179.75|7179.75|7178.18|7178.18|7184.74|7184.74|7177.31|7177.31|0
1677748800000|2023-03-02 09:20:00|7178.74|7178.74|7165.11|7165.11|7179.05|7179.05|7165.11|7165.11|0
1677749100000|2023-03-02 09:25:00|7163.28|7163.28|7161.02|7161.02|7163.66|7163.66|7156.72|7156.72|0
1677749400000|2023-03-02 09:30:00|7161.33|7161.33|7148.34|7148.34|7164.49|7164.49|7148.23|7148.23|0
1677749700000|2023-03-02 09:35:00|7147.43|7147.43|7142|7142|7152.36|7152.36|7139.93|7139.93|0
1677750000000|2023-03-02 09:40:00|7141.88|7141.88|7138.05|7138.05|7147.67|7147.67|7138.05|7138.05|0
1677750300000|2023-03-02 09:45:00|7138.21|7138.21|7130.76|7130.76|7139.22|7139.22|7129.67|7129.67|0
1677750600000|2023-03-02 09:50:00|7130.99|7130.99|7137.22|7137.22|7141.28|7141.28|7130.68|7130.68|0
1677750900000|2023-03-02 09:55:00|7137.01|7137.01|7132.79|7132.79|7139.75|7139.75|7131.34|7131.34|0
1677751200000|2023-03-02 10:00:00|7132.56|7132.56|7123.44|7123.44|7132.56|7132.56|7112.82|7112.82|0
1677751500000|2023-03-02 10:05:00|7122.79|7122.79|7097.95|7097.95|7124.53|7124.53|7097.95|7097.95|0
1677751800000|2023-03-02 10:10:00|7097.74|7097.74|7113.76|7113.76|7113.76|7113.76|7089.01|7089.01|0
1677752100000|2023-03-02 10:15:00|7118.31|7118.31|7134.37|7134.37|7134.37|7134.37|7115.88|7115.88|0
1677752400000|2023-03-02 10:20:00|7134.74|7134.74|7147.42|7147.42|7147.42|7147.42|7132.58|7132.58|0
1677752700000|2023-03-02 10:25:00|7146.96|7146.96|7149.08|7149.08|7149.82|7149.82|7145.41|7145.41|0
1677753000000|2023-03-02 10:30:00|7148.84|7148.84|7169.68|7169.68|7172.03|7172.03|7148.4|7148.4|0
1677753300000|2023-03-02 10:35:00|7171.5|7171.5|7167.98|7167.98|7172.86|7172.86|7165.49|7165.49|0
1677753600000|2023-03-02 10:40:00|7167.54|7167.54|7169.76|7169.76|7170.06|7170.06|7165.34|7165.34|0
1677753900000|2023-03-02 10:45:00|7170.15|7170.15|7189.32|7189.32|7189.32|7189.32|7169.84|7169.84|0
1677754200000|2023-03-02 10:50:00|7189.95|7189.95|7196.04|7196.04|7199.47|7199.47|7189.95|7189.95|0
1677754500000|2023-03-02 10:55:00|7196.18|7196.18|7199.58|7199.58|7200.8|7200.8|7196.18|7196.18|0
1677754800000|2023-03-02 11:00:00|7199.24|7199.24|7207.94|7207.94|7209.16|7209.16|7198.05|7198.05|0
1677755100000|2023-03-02 11:05:00|7208.02|7208.02|7207.23|7207.23|7210.54|7210.54|7207.1|7207.1|0
1677755400000|2023-03-02 11:10:00|7207.39|7207.39|7201.43|7201.43|7208.56|7208.56|7199.45|7199.45|0
1677755700000|2023-03-02 11:15:00|7205.08|7205.08|7198.23|7198.23|7205.08|7205.08|7198.23|7198.23|0
1677756000000|2023-03-02 11:20:00|7197.32|7197.32|7197.52|7197.52|7197.62|7197.62|7189.19|7189.19|0
1677756300000|2023-03-02 11:25:00|7196.85|7196.85|7194.49|7194.49|7197.17|7197.17|7188.88|7188.88|0
1677756600000|2023-03-02 11:30:00|7194.45|7194.45|7193.84|7193.84|7197.64|7197.64|7193.84|7193.84|0
1677756900000|2023-03-02 11:35:00|7193.97|7193.97|7191.5|7191.5|7194.43|7194.43|7187.45|7187.45|0
1677757200000|2023-03-02 11:40:00|7192.41|7192.41|7192.23|7192.23|7197.53|7197.53|7192.23|7192.23|0
1677757500000|2023-03-02 11:45:00|7192.27|7192.27|7195.1|7195.1|7195.64|7195.64|7192.27|7192.27|0
1677757800000|2023-03-02 11:50:00|7198.29|7198.29|7194.48|7194.48|7199.26|7199.26|7192.66|7192.66|0
1677758100000|2023-03-02 11:55:00|7194.85|7194.85|7195.76|7195.76|7195.76|7195.76|7193.39|7193.39|0
1677758400000|2023-03-02 12:00:00|7195.85|7195.85|7200.18|7200.18|7201.2|7201.2|7195.85|7195.85|0
1677758700000|2023-03-02 12:05:00|7200.33|7200.33|7193.86|7193.86|7200.33|7200.33|7191.67|7191.67|0
1677759000000|2023-03-02 12:10:00|7192.04|7192.04|7185.68|7185.68|7195.93|7195.93|7185.42|7185.42|0
1677759300000|2023-03-02 12:15:00|7185.52|7185.52|7185.02|7185.02|7188.87|7188.87|7182.78|7182.78|0
1677759600000|2023-03-02 12:20:00|7186.84|7186.84|7185.09|7185.09|7187.29|7187.29|7183.6|7183.6|0
1677759900000|2023-03-02 12:25:00|7185.17|7185.17|7182.43|7182.43|7185.67|7185.67|7181.85|7181.85|0
1677760200000|2023-03-02 12:30:00|7182.77|7182.77|7183.45|7183.45|7185.53|7185.53|7182.46|7182.46|0
1677760500000|2023-03-02 12:35:00|7183.39|7183.39|7178.89|7178.89|7183.54|7183.54|7177.85|7177.85|0
1677760800000|2023-03-02 12:40:00|7179.25|7179.25|7167.02|7167.02|7179.25|7179.25|7166.96|7166.96|0
1677761100000|2023-03-02 12:45:00|7167.1|7167.1|7171.55|7171.55|7171.63|7171.63|7167.02|7167.02|0
1677761400000|2023-03-02 12:50:00|7172.03|7172.03|7178.16|7178.16|7178.16|7178.16|7172.03|7172.03|0
1677761700000|2023-03-02 12:55:00|7178.52|7178.52|7179.77|7179.77|7180.68|7180.68|7178.17|7178.17|0
1677762000000|2023-03-02 13:00:00|7180.08|7180.08|7187.2|7187.2|7187.47|7187.47|7180.08|7180.08|0
1677762300000|2023-03-02 13:05:00|7187.14|7187.14|7186.9|7186.9|7187.17|7187.17|7183.75|7183.75|0
1677762600000|2023-03-02 13:10:00|7186.74|7186.74|7187.42|7187.42|7187.65|7187.65|7185.41|7185.41|0
1677762900000|2023-03-02 13:15:00|7187.26|7187.26|7187.83|7187.83|7188.23|7188.23|7185.39|7185.39|0
1677763200000|2023-03-02 13:20:00|7187.67|7187.67|7186.75|7186.75|7189.54|7189.54|7186.75|7186.75|0
1677763500000|2023-03-02 13:25:00|7186.7|7186.7|7189.25|7189.25|7189.53|7189.53|7186.38|7186.38|0
1677763800000|2023-03-02 13:30:00|7188.72|7188.72|7185.67|7185.67|7189.23|7189.23|7184.13|7184.13|0
1677764100000|2023-03-02 13:35:00|7185.52|7185.52|7183.32|7183.32|7189.51|7189.51|7179.85|7179.85|0
1677764400000|2023-03-02 13:40:00|7184.23|7184.23|7196.2|7196.2|7196.2|7196.2|7184.23|7184.23|0
1677764700000|2023-03-02 13:45:00|7196.35|7196.35|7205.65|7205.65|7206.05|7206.05|7196.35|7196.35|0
1677765000000|2023-03-02 13:50:00|7205.91|7205.91|7198.2|7198.2|7208.55|7208.55|7194.23|7194.23|0
1677765300000|2023-03-02 13:55:00|7198.12|7198.12|7198.17|7198.17|7200.22|7200.22|7196.35|7196.35|0
1677765600000|2023-03-02 14:00:00|7198.25|7198.25|7217.74|7217.74|7219.26|7219.26|7198.25|7198.25|0
1677765900000|2023-03-02 14:05:00|7217.44|7217.44|7232.01|7232.01|7232.34|7232.34|7217.28|7217.28|0
1677766200000|2023-03-02 14:10:00|7232.43|7232.43|7241.25|7241.25|7241.25|7241.25|7231.68|7231.68|0
1677766500000|2023-03-02 14:15:00|7241.12|7241.12|7253.75|7253.75|7255.75|7255.75|7239.52|7239.52|0
1677766800000|2023-03-02 14:20:00|7253.83|7253.83|7244.78|7244.78|7260.7|7260.7|7244.78|7244.78|0
1677767100000|2023-03-02 14:25:00|7244.47|7244.47|7252.3|7252.3|7252.93|7252.93|7242.47|7242.47|0
1677767400000|2023-03-02 14:30:00|7252.15|7252.15|7246.06|7246.06|7256.78|7256.78|7245.55|7245.55|0
1677767700000|2023-03-02 14:35:00|7245.94|7245.94|7235.16|7235.16|7249.17|7249.17|7234.44|7234.44|0
1677768000000|2023-03-02 14:40:00|7235.47|7235.47|7239.09|7239.09|7245.28|7245.28|7235.45|7235.45|0
1677768300000|2023-03-02 14:45:00|7239.33|7239.33|7245.14|7245.14|7246.8|7246.8|7235.01|7235.01|0
1677768600000|2023-03-02 14:50:00|7243.81|7243.81|7252.69|7252.69|7255.13|7255.13|7242.15|7242.15|0
1677768900000|2023-03-02 14:55:00|7252.24|7252.24|7252.42|7252.42|7252.94|7252.94|7246.96|7246.96|0
1677769200000|2023-03-02 15:00:00|7252.5|7252.5|7269.41|7269.41|7269.41|7269.41|7251.36|7251.36|0
1677769500000|2023-03-02 15:05:00|7270.19|7270.19|7266.92|7266.92|7277.29|7277.29|7266.92|7266.92|0
1677769800000|2023-03-02 15:10:00|7266.84|7266.84|7259.17|7259.17|7266.84|7266.84|7257.57|7257.57|0
1677770100000|2023-03-02 15:15:00|7258.94|7258.94|7251.97|7251.97|7261.44|7261.44|7249.88|7249.88|0
1677770400000|2023-03-02 15:20:00|7251.89|7251.89|7252.47|7252.47|7252.71|7252.71|7245.05|7245.05|0
1677770700000|2023-03-02 15:25:00|7253.39|7253.39|7257.94|7257.94|7259.76|7259.76|7252.03|7252.03|0
1677771000000|2023-03-02 15:30:00|7258.25|7258.25|7260.74|7260.74|7260.88|7260.88|7255.63|7255.63|0
1677771300000|2023-03-02 15:35:00|7260.69|7260.69|7253.58|7253.58|7264.61|7264.61|7253.58|7253.58|0
1677771600000|2023-03-02 15:40:00|7253.34|7253.34|7251.9|7251.9|7255.22|7255.22|7250.27|7250.27|0
1677771900000|2023-03-02 15:45:00|7252.15|7252.15|7252.02|7252.02|7254.6|7254.6|7251.69|7251.69|0
1677772200000|2023-03-02 15:50:00|7252.06|7252.06|7264.46|7264.46|7269.91|7269.91|7252.05|7252.05|0
1677772500000|2023-03-02 15:55:00|7263.55|7263.55|7266.76|7266.76|7270.88|7270.88|7263.43|7263.43|0
1677772800000|2023-03-02 16:00:00|7266.55|7266.55|7273.84|7273.84|7274.81|7274.81|7266.13|7266.13|0
1677773100000|2023-03-02 16:05:00|7273.87|7273.87|7279.67|7279.67|7281.22|7281.22|7273.87|7273.87|0
1677773400000|2023-03-02 16:10:00|7280.03|7280.03|7281.03|7281.03|7287.69|7287.69|7279.55|7279.55|0
1677773700000|2023-03-02 16:15:00|7280.61|7280.61|7277.65|7277.65|7285.33|7285.33|7277.14|7277.14|0
1677774000000|2023-03-02 16:20:00|7277.57|7277.57|7276.24|7276.24|7285.76|7285.76|7275.8|7275.8|0
1677774300000|2023-03-02 16:25:00|7276.32|7276.32|7272.74|7272.74|7279.26|7279.26|7268.65|7268.65|0
1677831300000|2023-03-03 08:15:00|7272.79|7272.79|7273.79|7273.79|7281.48|7281.48|7271.76|7271.76|0
1677831600000|2023-03-03 08:20:00|7274.1|7274.1|7287.99|7287.99|7288.8|7288.8|7274.1|7274.1|0
1677831900000|2023-03-03 08:25:00|7288.07|7288.07|7289.26|7289.26|7290.7|7290.7|7286.81|7286.81|0
1677832200000|2023-03-03 08:30:00|7289.73|7289.73|7299.45|7299.45|7302.56|7302.56|7288.58|7288.58|0
1677832500000|2023-03-03 08:35:00|7299.68|7299.68|7291.96|7291.96|7300.62|7300.62|7291.59|7291.59|0
1677832800000|2023-03-03 08:40:00|7291.65|7291.65|7282.93|7282.93|7291.65|7291.65|7282.55|7282.55|0
1677833100000|2023-03-03 08:45:00|7283|7283|7290.16|7290.16|7293.66|7293.66|7283|7283|0
1677833400000|2023-03-03 08:50:00|7290.23|7290.23|7302.11|7302.11|7305.43|7305.43|7290.14|7290.14|0
1677833700000|2023-03-03 08:55:00|7301.87|7301.87|7287.37|7287.37|7302.42|7302.42|7287.37|7287.37|0
1677834000000|2023-03-03 09:00:00|7287.76|7287.76|7297.2|7297.2|7297.2|7297.2|7287.55|7287.55|0
1677834300000|2023-03-03 09:05:00|7297.27|7297.27|7291.57|7291.57|7297.5|7297.5|7287.69|7287.69|0
1677834600000|2023-03-03 09:10:00|7291.77|7291.77|7297.76|7297.76|7298.77|7298.77|7291.77|7291.77|0
1677834900000|2023-03-03 09:15:00|7297.53|7297.53|7295.02|7295.02|7298.53|7298.53|7293.72|7293.72|0
1677835200000|2023-03-03 09:20:00|7294.94|7294.94|7294.94|7294.94|7297.83|7297.83|7293.3|7293.3|0
1677835500000|2023-03-03 09:25:00|7294.81|7294.81|7294.28|7294.28|7297.62|7297.62|7294.06|7294.06|0
1677835800000|2023-03-03 09:30:00|7294.17|7294.17|7286.46|7286.46|7295.55|7295.55|7281.61|7281.61|0
1677836100000|2023-03-03 09:35:00|7286.83|7286.83|7283.16|7283.16|7292.13|7292.13|7281.82|7281.82|0
1677836400000|2023-03-03 09:40:00|7282.83|7282.83|7278.88|7278.88|7284|7284|7278.64|7278.64|0
1677836700000|2023-03-03 09:45:00|7279.79|7279.79|7279.07|7279.07|7281.77|7281.77|7277.97|7277.97|0
1677837000000|2023-03-03 09:50:00|7278.95|7278.95|7280.51|7280.51|7281.74|7281.74|7278.04|7278.04|0
1677837300000|2023-03-03 09:55:00|7277.78|7277.78|7274.93|7274.93|7278.68|7278.68|7274.44|7274.44|0
1677837600000|2023-03-03 10:00:00|7275.84|7275.84|7287.96|7287.96|7287.96|7287.96|7275.77|7275.77|0
1677837900000|2023-03-03 10:05:00|7288.76|7288.76|7293.85|7293.85|7294.08|7294.08|7287.16|7287.16|0
1677838200000|2023-03-03 10:10:00|7293.69|7293.69|7292.73|7292.73|7296.01|7296.01|7292.73|7292.73|0
1677838500000|2023-03-03 10:15:00|7294.55|7294.55|7286.51|7286.51|7294.87|7294.87|7283.53|7283.53|0
1677838800000|2023-03-03 10:20:00|7286.66|7286.66|7291.68|7291.68|7292.43|7292.43|7286.3|7286.3|0
1677839100000|2023-03-03 10:25:00|7293.5|7293.5|7283.98|7283.98|7294.54|7294.54|7283.82|7283.82|0
1677839400000|2023-03-03 10:30:00|7285.8|7285.8|7286.77|7286.77|7286.77|7286.77|7282.38|7282.38|0
1677839700000|2023-03-03 10:35:00|7284.95|7284.95|7281.21|7281.21|7291.29|7291.29|7280.53|7280.53|0
1677840000000|2023-03-03 10:40:00|7278.48|7278.48|7278.28|7278.28|7279.42|7279.42|7275.63|7275.63|0
1677840300000|2023-03-03 10:45:00|7277.91|7277.91|7283.36|7283.36|7283.55|7283.55|7275.79|7275.79|0
1677840600000|2023-03-03 10:50:00|7283.31|7283.31|7284.84|7284.84|7287.53|7287.53|7280.39|7280.39|0
1677840900000|2023-03-03 10:55:00|7284.76|7284.76|7290.95|7290.95|7292.64|7292.64|7281.91|7281.91|0
1677841200000|2023-03-03 11:00:00|7290.59|7290.59|7292.33|7292.33|7292.33|7292.33|7286.23|7286.23|0
1677841500000|2023-03-03 11:05:00|7292.25|7292.25|7298.06|7298.06|7299.73|7299.73|7291.46|7291.46|0
1677841800000|2023-03-03 11:10:00|7297.93|7297.93|7299.29|7299.29|7304.12|7304.12|7296.64|7296.64|0
1677842100000|2023-03-03 11:15:00|7298.37|7298.37|7297.66|7297.66|7302.33|7302.33|7297.36|7297.36|0
1677842400000|2023-03-03 11:20:00|7297.55|7297.55|7299.26|7299.26|7304.5|7304.5|7296.69|7296.69|0
1677842700000|2023-03-03 11:25:00|7299.11|7299.11|7296.19|7296.19|7299.51|7299.51|7295.11|7295.11|0
1677843000000|2023-03-03 11:30:00|7296.55|7296.55|7294.17|7294.17|7296.55|7296.55|7293.51|7293.51|0
1677843300000|2023-03-03 11:35:00|7293.77|7293.77|7295.26|7295.26|7296.22|7296.22|7291.92|7291.92|0
1677843600000|2023-03-03 11:40:00|7295.65|7295.65|7296.71|7296.71|7300.17|7300.17|7295.65|7295.65|0
1677843900000|2023-03-03 11:45:00|7296.55|7296.55|7299.74|7299.74|7300.75|7300.75|7296.3|7296.3|0
1677844200000|2023-03-03 11:50:00|7299.86|7299.86|7295.74|7295.74|7299.99|7299.99|7294|7294|0
1677844500000|2023-03-03 11:55:00|7296.65|7296.65|7297.57|7297.57|7298.49|7298.49|7296.65|7296.65|0
1677844800000|2023-03-03 12:00:00|7297.89|7297.89|7296.99|7296.99|7299.61|7299.61|7296.99|7296.99|0
1677845100000|2023-03-03 12:05:00|7297.12|7297.12|7305.97|7305.97|7306.05|7306.05|7297.12|7297.12|0
1677845400000|2023-03-03 12:10:00|7306.1|7306.1|7306.98|7306.98|7308.57|7308.57|7304.95|7304.95|0
1677845700000|2023-03-03 12:15:00|7306.89|7306.89|7302.4|7302.4|7307.58|7307.58|7301.93|7301.93|0
1677846000000|2023-03-03 12:20:00|7302.38|7302.38|7300.45|7300.45|7302.43|7302.43|7300.45|7300.45|0
1677846300000|2023-03-03 12:25:00|7300.14|7300.14|7296.3|7296.3|7300.48|7300.48|7296.15|7296.15|0
1677846600000|2023-03-03 12:30:00|7296.46|7296.46|7288.25|7288.25|7297|7297|7287.87|7287.87|0
1677846900000|2023-03-03 12:35:00|7288.55|7288.55|7287.1|7287.1|7289.58|7289.58|7286.72|7286.72|0
1677847200000|2023-03-03 12:40:00|7285.28|7285.28|7286.44|7286.44|7287.44|7287.44|7284.41|7284.41|0
1677847500000|2023-03-03 12:45:00|7286.46|7286.46|7284.63|7284.63|7286.62|7286.62|7284.63|7284.63|0
1677847800000|2023-03-03 12:50:00|7284.43|7284.43|7283.65|7283.65|7284.84|7284.84|7282.86|7282.86|0
1677848100000|2023-03-03 12:55:00|7283.72|7283.72|7284.07|7284.07|7284.49|7284.49|7282.77|7282.77|0
1677848400000|2023-03-03 13:00:00|7284|7284|7284.88|7284.88|7285.89|7285.89|7282.82|7282.82|0
1677848700000|2023-03-03 13:05:00|7284.74|7284.74|7285.73|7285.73|7285.73|7285.73|7284.15|7284.15|0
1677849000000|2023-03-03 13:10:00|7285.42|7285.42|7278.3|7278.3|7286.25|7286.25|7278.3|7278.3|0
1677849300000|2023-03-03 13:15:00|7278.17|7278.17|7276.02|7276.02|7280.29|7280.29|7271.08|7271.08|0
1677849600000|2023-03-03 13:20:00|7276.32|7276.32|7274.87|7274.87|7276.75|7276.75|7271.78|7271.78|0
1677849900000|2023-03-03 13:25:00|7275|7275|7271.43|7271.43|7275.53|7275.53|7271.35|7271.35|0
1677850200000|2023-03-03 13:30:00|7270.7|7270.7|7268.17|7268.17|7272.44|7272.44|7267.26|7267.26|0
1677850500000|2023-03-03 13:35:00|7268.02|7268.02|7267.82|7267.82|7268.24|7268.24|7265.1|7265.1|0
1677850800000|2023-03-03 13:40:00|7267.46|7267.46|7270.41|7270.41|7270.62|7270.62|7265.76|7265.76|0
1677851100000|2023-03-03 13:45:00|7270.05|7270.05|7270.74|7270.74|7270.81|7270.81|7268.68|7268.68|0
1677851400000|2023-03-03 13:50:00|7270.18|7270.18|7268.57|7268.57|7270.6|7270.6|7264.39|7264.39|0
1677851700000|2023-03-03 13:55:00|7269.48|7269.48|7289.02|7289.02|7291.13|7291.13|7268.62|7268.62|0
1677852000000|2023-03-03 14:00:00|7289.17|7289.17|7305.51|7305.51|7306.57|7306.57|7289.17|7289.17|0
1677852300000|2023-03-03 14:05:00|7305.93|7305.93|7304.47|7304.47|7309.3|7309.3|7300.69|7300.69|0
1677852600000|2023-03-03 14:10:00|7304.68|7304.68|7314.64|7314.64|7315.61|7315.61|7304.68|7304.68|0
1677852900000|2023-03-03 14:15:00|7314.34|7314.34|7320.76|7320.76|7323.06|7323.06|7313.43|7313.43|0
1677853200000|2023-03-03 14:20:00|7320.44|7320.44|7314.48|7314.48|7321.37|7321.37|7313.99|7313.99|0
1677853500000|2023-03-03 14:25:00|7314.75|7314.75|7319.12|7319.12|7319.5|7319.5|7314.75|7314.75|0
1677853800000|2023-03-03 14:30:00|7319.49|7319.49|7314.46|7314.46|7320.29|7320.29|7312.94|7312.94|0
1677854100000|2023-03-03 14:35:00|7314.67|7314.67|7306.51|7306.51|7314.96|7314.96|7303.94|7303.94|0
1677854400000|2023-03-03 14:40:00|7306.67|7306.67|7315.07|7315.07|7315.73|7315.73|7306.34|7306.34|0
1677854700000|2023-03-03 14:45:00|7315.25|7315.25|7317.15|7317.15|7320.69|7320.69|7314.73|7314.73|0
1677855000000|2023-03-03 14:50:00|7317.09|7317.09|7321.11|7321.11|7321.79|7321.79|7314.48|7314.48|0
1677855300000|2023-03-03 14:55:00|7321.34|7321.34|7320.17|7320.17|7321.86|7321.86|7316.45|7316.45|0
1677855600000|2023-03-03 15:00:00|7320.32|7320.32|7322.84|7322.84|7322.84|7322.84|7314.69|7314.69|0
1677855900000|2023-03-03 15:05:00|7322.75|7322.75|7319.75|7319.75|7322.75|7322.75|7315.78|7315.78|0
1677856200000|2023-03-03 15:10:00|7319.48|7319.48|7327.85|7327.85|7328.51|7328.51|7317.94|7317.94|0
1677856500000|2023-03-03 15:15:00|7328.76|7328.76|7324.02|7324.02|7332.55|7332.55|7324.02|7324.02|0
1677856800000|2023-03-03 15:20:00|7324.23|7324.23|7328.48|7328.48|7328.48|7328.48|7320.74|7320.74|0
1677857100000|2023-03-03 15:25:00|7328.51|7328.51|7329.29|7329.29|7334.86|7334.86|7324.58|7324.58|0
1677857400000|2023-03-03 15:30:00|7330.2|7330.2|7331.26|7331.26|7335.61|7335.61|7329.42|7329.42|0
1677857700000|2023-03-03 15:35:00|7331.32|7331.32|7328.89|7328.89|7332.37|7332.37|7326.87|7326.87|0
1677858000000|2023-03-03 15:40:00|7328.71|7328.71|7330.95|7330.95|7332.77|7332.77|7328.71|7328.71|0
1677858300000|2023-03-03 15:45:00|7330.84|7330.84|7329.28|7329.28|7331.4|7331.4|7326.79|7326.79|0
1677858600000|2023-03-03 15:50:00|7329.12|7329.12|7322.98|7322.98|7329.12|7329.12|7322.84|7322.84|0
1677858900000|2023-03-03 15:55:00|7322.9|7322.9|7314.75|7314.75|7327.73|7327.73|7313.92|7313.92|0
1677859200000|2023-03-03 16:00:00|7314.54|7314.54|7320.69|7320.69|7322.63|7322.63|7314.54|7314.54|0
1677859500000|2023-03-03 16:05:00|7320.9|7320.9|7322.81|7322.81|7323.95|7323.95|7319.4|7319.4|0
1677859800000|2023-03-03 16:10:00|7322.58|7322.58|7326.62|7326.62|7327.32|7327.32|7317.99|7317.99|0
1677860100000|2023-03-03 16:15:00|7326.5|7326.5|7327|7327|7328.21|7328.21|7324.85|7324.85|0
1677860400000|2023-03-03 16:20:00|7327.42|7327.42|7324.68|7324.68|7330.52|7330.52|7324.18|7324.18|0
1677860700000|2023-03-03 16:25:00|7324.81|7324.81|7332.85|7332.85|7335.98|7335.98|7322.95|7322.95|0
1678090500000|2023-03-06 08:15:00|7369.61|7369.61|7365.41|7365.41|7370.99|7370.99|7365.02|7365.02|0
1678090800000|2023-03-06 08:20:00|7365.32|7365.32|7371.87|7371.87|7373.66|7373.66|7365.16|7365.16|0
1678091100000|2023-03-06 08:25:00|7371.24|7371.24|7366.12|7366.12|7371.4|7371.4|7365.66|7365.66|0
1678091400000|2023-03-06 08:30:00|7366.21|7366.21|7373.97|7373.97|7375.16|7375.16|7363.28|7363.28|0
1678091700000|2023-03-06 08:35:00|7374.28|7374.28|7378.4|7378.4|7379.92|7379.92|7374.28|7374.28|0
1678092000000|2023-03-06 08:40:00|7378.49|7378.49|7389.37|7389.37|7390.01|7390.01|7378.49|7378.49|0
1678092300000|2023-03-06 08:45:00|7390.28|7390.28|7399.32|7399.32|7399.32|7399.32|7389.68|7389.68|0
1678092600000|2023-03-06 08:50:00|7399.93|7399.93|7398.34|7398.34|7402.63|7402.63|7396.43|7396.43|0
1678092900000|2023-03-06 08:55:00|7397.93|7397.93|7393.91|7393.91|7399.28|7399.28|7393.91|7393.91|0
1678093200000|2023-03-06 09:00:00|7393.51|7393.51|7392.47|7392.47|7394.23|7394.23|7388.1|7388.1|0
1678093500000|2023-03-06 09:05:00|7393.29|7393.29|7386.98|7386.98|7393.8|7393.8|7382.58|7382.58|0
1678093800000|2023-03-06 09:10:00|7387.59|7387.59|7390.25|7390.25|7393.19|7393.19|7387.59|7387.59|0
1678094100000|2023-03-06 09:15:00|7389.63|7389.63|7381.91|7381.91|7389.63|7389.63|7381.61|7381.61|0
1678094400000|2023-03-06 09:20:00|7381.09|7381.09|7394.11|7394.11|7394.11|7394.11|7378.79|7378.79|0
1678094700000|2023-03-06 09:25:00|7394.41|7394.41|7394.63|7394.63|7395.96|7395.96|7393.6|7393.6|0
1678095000000|2023-03-06 09:30:00|7394.03|7394.03|7397.36|7397.36|7397.36|7397.36|7390.71|7390.71|0
1678095300000|2023-03-06 09:35:00|7397.08|7397.08|7398.88|7398.88|7399.64|7399.64|7397.02|7397.02|0
1678095600000|2023-03-06 09:40:00|7399.11|7399.11|7401.19|7401.19|7403.38|7403.38|7398.88|7398.88|0
1678095900000|2023-03-06 09:45:00|7401.08|7401.08|7387.7|7387.7|7401.08|7401.08|7387.7|7387.7|0
1678096200000|2023-03-06 09:50:00|7388.36|7388.36|7389.34|7389.34|7389.9|7389.9|7382.43|7382.43|0
1678096500000|2023-03-06 09:55:00|7389.7|7389.7|7390.65|7390.65|7392.11|7392.11|7389.46|7389.46|0
1678096800000|2023-03-06 10:00:00|7389.74|7389.74|7402.29|7402.29|7402.29|7402.29|7389.42|7389.42|0
1678097100000|2023-03-06 10:05:00|7401.38|7401.38|7390.68|7390.68|7402.14|7402.14|7389.52|7389.52|0
1678097400000|2023-03-06 10:10:00|7390.91|7390.91|7400.07|7400.07|7400.07|7400.07|7389.41|7389.41|0
1678097700000|2023-03-06 10:15:00|7400.1|7400.1|7403.63|7403.63|7403.68|7403.68|7399.15|7399.15|0
1678098000000|2023-03-06 10:20:00|7403.84|7403.84|7409.63|7409.63|7409.63|7409.63|7403.48|7403.48|0
1678098300000|2023-03-06 10:25:00|7409.37|7409.37|7399.45|7399.45|7409.53|7409.53|7399.42|7399.42|0
1678098600000|2023-03-06 10:30:00|7398.84|7398.84|7407.72|7407.72|7407.99|7407.99|7398.48|7398.48|0
1678098900000|2023-03-06 10:35:00|7407.46|7407.46|7408.39|7408.39|7408.7|7408.7|7404.01|7404.01|0
1678099200000|2023-03-06 10:40:00|7408.08|7408.08|7412.99|7412.99|7414.06|7414.06|7408.08|7408.08|0
1678099500000|2023-03-06 10:45:00|7413.6|7413.6|7414.86|7414.86|7415.58|7415.58|7413.6|7413.6|0
1678099800000|2023-03-06 10:50:00|7414.91|7414.91|7427.77|7427.77|7427.77|7427.77|7414.91|7414.91|0
1678100100000|2023-03-06 10:55:00|7428.38|7428.38|7434.64|7434.64|7435.98|7435.98|7428.38|7428.38|0
1678100400000|2023-03-06 11:00:00|7434.38|7434.38|7433.25|7433.25|7435.71|7435.71|7430.23|7430.23|0
1678100700000|2023-03-06 11:05:00|7433.55|7433.55|7433.71|7433.71|7435.8|7435.8|7433.05|7433.05|0
1678101000000|2023-03-06 11:10:00|7433.95|7433.95|7434.93|7434.93|7434.93|7434.93|7432.53|7432.53|0
1678101300000|2023-03-06 11:15:00|7435.29|7435.29|7444.52|7444.52|7444.52|7444.52|7433.81|7433.81|0
1678101600000|2023-03-06 11:20:00|7444.44|7444.44|7444.4|7444.4|7447.04|7447.04|7443.87|7443.87|0
1678101900000|2023-03-06 11:25:00|7444.14|7444.14|7438.08|7438.08|7444.27|7444.27|7438.08|7438.08|0
1678102200000|2023-03-06 11:30:00|7435.35|7435.35|7436.59|7436.59|7436.59|7436.59|7433.86|7433.86|0
1678102500000|2023-03-06 11:35:00|7436.47|7436.47|7443.87|7443.87|7443.87|7443.87|7436.39|7436.39|0
1678102800000|2023-03-06 11:40:00|7443.95|7443.95|7444.4|7444.4|7447.72|7447.72|7443.95|7443.95|0
1678103100000|2023-03-06 11:45:00|7443.58|7443.58|7430.36|7430.36|7443.81|7443.81|7430.36|7430.36|0
1678103400000|2023-03-06 11:50:00|7430.66|7430.66|7429.66|7429.66|7430.87|7430.87|7424.63|7424.63|0
1678103700000|2023-03-06 11:55:00|7429.53|7429.53|7427.36|7427.36|7431.77|7431.77|7427.36|7427.36|0
1678104000000|2023-03-06 12:00:00|7427.09|7427.09|7433.49|7433.49|7434.5|7434.5|7427.09|7427.09|0
1678104300000|2023-03-06 12:05:00|7433.81|7433.81|7434.83|7434.83|7434.83|7434.83|7430.89|7430.89|0
1678104600000|2023-03-06 12:10:00|7434.8|7434.8|7438.9|7438.9|7439.03|7439.03|7434.8|7434.8|0
1678104900000|2023-03-06 12:15:00|7438.86|7438.86|7441.12|7441.12|7442.83|7442.83|7438.86|7438.86|0
1678105200000|2023-03-06 12:20:00|7440.73|7440.73|7439.63|7439.63|7440.99|7440.99|7438.67|7438.67|0
1678105500000|2023-03-06 12:25:00|7439.64|7439.64|7443.65|7443.65|7443.7|7443.7|7439.35|7439.35|0
1678105800000|2023-03-06 12:30:00|7443.57|7443.57|7447.1|7447.1|7447.1|7447.1|7442.47|7442.47|0
1678106100000|2023-03-06 12:35:00|7447.41|7447.41|7454.56|7454.56|7454.56|7454.56|7447.41|7447.41|0
1678106400000|2023-03-06 12:40:00|7454.66|7454.66|7450.96|7450.96|7457.42|7457.42|7450.96|7450.96|0
1678106700000|2023-03-06 12:45:00|7452.78|7452.78|7464.11|7464.11|7464.11|7464.11|7452.78|7452.78|0
1678107000000|2023-03-06 12:50:00|7464.14|7464.14|7469.61|7469.61|7472.01|7472.01|7463.96|7463.96|0
1678107300000|2023-03-06 12:55:00|7470.33|7470.33|7469.83|7469.83|7472.46|7472.46|7467.58|7467.58|0
1678107600000|2023-03-06 13:00:00|7469.37|7469.37|7472.46|7472.46|7473.35|7473.35|7469.12|7469.12|0
1678107900000|2023-03-06 13:05:00|7472.37|7472.37|7467.53|7467.53|7473.08|7473.08|7466.62|7466.62|0
1678108200000|2023-03-06 13:10:00|7467.39|7467.39|7472.92|7472.92|7472.92|7472.92|7467.14|7467.14|0
1678108500000|2023-03-06 13:15:00|7472.79|7472.79|7475.76|7475.76|7476.31|7476.31|7472.79|7472.79|0
1678108800000|2023-03-06 13:20:00|7475.72|7475.72|7480.37|7480.37|7481.88|7481.88|7475.67|7475.67|0
1678109100000|2023-03-06 13:25:00|7479.45|7479.45|7476.54|7476.54|7479.45|7479.45|7475.63|7475.63|0
1678109400000|2023-03-06 13:30:00|7476.65|7476.65|7478.05|7478.05|7481.65|7481.65|7476.35|7476.35|0
1678109700000|2023-03-06 13:35:00|7477.82|7477.82|7477.5|7477.5|7478.77|7478.77|7477.1|7477.1|0
1678110000000|2023-03-06 13:40:00|7476.9|7476.9|7477.7|7477.7|7479.02|7479.02|7476.11|7476.11|0
1678110300000|2023-03-06 13:45:00|7477.65|7477.65|7482.95|7482.95|7482.95|7482.95|7476.47|7476.47|0
1678110600000|2023-03-06 13:50:00|7482.45|7482.45|7475.89|7475.89|7482.45|7482.45|7475.06|7475.06|0
1678110900000|2023-03-06 13:55:00|7476.25|7476.25|7479.69|7479.69|7479.69|7479.69|7475.61|7475.61|0
1678111200000|2023-03-06 14:00:00|7479.8|7479.8|7475.91|7475.91|7482.08|7482.08|7473.83|7473.83|0
1678111500000|2023-03-06 14:05:00|7476.27|7476.27|7478.28|7478.28|7482.94|7482.94|7475.36|7475.36|0
1678111800000|2023-03-06 14:10:00|7478.44|7478.44|7468.74|7468.74|7478.75|7478.75|7468.38|7468.38|0
1678112100000|2023-03-06 14:15:00|7468.51|7468.51|7468.89|7468.89|7469.02|7469.02|7461.59|7461.59|0
1678112400000|2023-03-06 14:20:00|7468.63|7468.63|7470.23|7470.23|7472.93|7472.93|7468.63|7468.63|0
1678112700000|2023-03-06 14:25:00|7470.1|7470.1|7468.52|7468.52|7472.9|7472.9|7465.36|7465.36|0
1678113000000|2023-03-06 14:30:00|7468.4|7468.4|7475.17|7475.17|7475.3|7475.3|7466.89|7466.89|0
1678113300000|2023-03-06 14:35:00|7475.08|7475.08|7462.63|7462.63|7475.08|7475.08|7461.81|7461.81|0
1678113600000|2023-03-06 14:40:00|7462.6|7462.6|7452.93|7452.93|7465.75|7465.75|7452.93|7452.93|0
1678113900000|2023-03-06 14:45:00|7453.09|7453.09|7456.34|7456.34|7456.62|7456.62|7445.98|7445.98|0
1678114200000|2023-03-06 14:50:00|7457.25|7457.25|7470.37|7470.37|7470.37|7470.37|7456.8|7456.8|0
1678114500000|2023-03-06 14:55:00|7470.39|7470.39|7474.28|7474.28|7476.74|7476.74|7470.39|7470.39|0
1678114800000|2023-03-06 15:00:00|7473.9|7473.9|7469.97|7469.97|7474.22|7474.22|7466.15|7466.15|0
1678115100000|2023-03-06 15:05:00|7470.18|7470.18|7472.91|7472.91|7476.71|7476.71|7468.95|7468.95|0
1678115400000|2023-03-06 15:10:00|7473.22|7473.22|7480.24|7480.24|7480.24|7480.24|7473.22|7473.22|0
1678115700000|2023-03-06 15:15:00|7479.86|7479.86|7481.43|7481.43|7482.73|7482.73|7477.82|7477.82|0
1678116000000|2023-03-06 15:20:00|7481.45|7481.45|7488.95|7488.95|7492.25|7492.25|7481.45|7481.45|0
1678116300000|2023-03-06 15:25:00|7488.79|7488.79|7483.66|7483.66|7491.48|7491.48|7483.66|7483.66|0
1678116600000|2023-03-06 15:30:00|7483.87|7483.87|7499.08|7499.08|7499.08|7499.08|7480.71|7480.71|0
1678116900000|2023-03-06 15:35:00|7498.97|7498.97|7496.56|7496.56|7499.75|7499.75|7496.16|7496.16|0
1678117200000|2023-03-06 15:40:00|7496.32|7496.32|7497.22|7497.22|7498.13|7498.13|7494.52|7494.52|0
1678117500000|2023-03-06 15:45:00|7497.14|7497.14|7492.96|7492.96|7497.72|7497.72|7492.96|7492.96|0
1678117800000|2023-03-06 15:50:00|7493.04|7493.04|7499.44|7499.44|7499.44|7499.44|7488.18|7488.18|0
1678118100000|2023-03-06 15:55:00|7499.8|7499.8|7499.93|7499.93|7500.55|7500.55|7496.66|7496.66|0
1678118400000|2023-03-06 16:00:00|7499.7|7499.7|7498.64|7498.64|7499.79|7499.79|7493.22|7493.22|0
1678118700000|2023-03-06 16:05:00|7497.73|7497.73|7494.34|7494.34|7497.73|7497.73|7491.97|7491.97|0
1678119000000|2023-03-06 16:10:00|7494.23|7494.23|7490.28|7490.28|7495.28|7495.28|7489.7|7489.7|0
1678119300000|2023-03-06 16:15:00|7489.37|7489.37|7492.25|7492.25|7492.65|7492.65|7485.26|7485.26|0
1678119600000|2023-03-06 16:20:00|7491.64|7491.64|7489.43|7489.43|7492.24|7492.24|7489.1|7489.1|0
1678119900000|2023-03-06 16:25:00|7489.36|7489.36|7495.32|7495.32|7496.13|7496.13|7488.46|7488.46|0
1678176900000|2023-03-07 08:15:00|7471.22|7471.22|7480.78|7480.78|7492.77|7492.77|7471.22|7471.22|0
1678177200000|2023-03-07 08:20:00|7480.67|7480.67|7487.13|7487.13|7488.01|7488.01|7480.67|7480.67|0
1678177500000|2023-03-07 08:25:00|7486.8|7486.8|7483.52|7483.52|7487.17|7487.17|7483.52|7483.52|0
1678177800000|2023-03-07 08:30:00|7483.57|7483.57|7492.97|7492.97|7493.36|7493.36|7483.52|7483.52|0
1678178100000|2023-03-07 08:35:00|7493.63|7493.63|7486.14|7486.14|7493.74|7493.74|7485.98|7485.98|0
1678178400000|2023-03-07 08:40:00|7485.84|7485.84|7484.9|7484.9|7489.83|7489.83|7484.9|7484.9|0
1678178700000|2023-03-07 08:45:00|7484.74|7484.74|7485.53|7485.53|7485.59|7485.59|7479.1|7479.1|0
1678179000000|2023-03-07 08:50:00|7486.06|7486.06|7482.55|7482.55|7486.06|7486.06|7482.55|7482.55|0
1678179300000|2023-03-07 08:55:00|7482.3|7482.3|7486|7486|7487.6|7487.6|7482.08|7482.08|0
1678179600000|2023-03-07 09:00:00|7485.88|7485.88|7496.81|7496.81|7496.81|7496.81|7484.93|7484.93|0
1678179900000|2023-03-07 09:05:00|7497.44|7497.44|7503.81|7503.81|7504.24|7504.24|7497.44|7497.44|0
1678180200000|2023-03-07 09:10:00|7503.72|7503.72|7504.68|7504.68|7504.68|7504.68|7499.77|7499.77|0
1678180500000|2023-03-07 09:15:00|7504.84|7504.84|7498.54|7498.54|7504.84|7504.84|7498.15|7498.15|0
1678180800000|2023-03-07 09:20:00|7498.59|7498.59|7506.46|7506.46|7506.46|7506.46|7498.59|7498.59|0
1678181100000|2023-03-07 09:25:00|7506.41|7506.41|7504.51|7504.51|7506.5|7506.5|7504.1|7504.1|0
1678181400000|2023-03-07 09:30:00|7505.42|7505.42|7506.65|7506.65|7507.62|7507.62|7503.78|7503.78|0
1678181700000|2023-03-07 09:35:00|7506.6|7506.6|7514.51|7514.51|7515.16|7515.16|7506.6|7506.6|0
1678182000000|2023-03-07 09:40:00|7514.25|7514.25|7517.73|7517.73|7522.39|7522.39|7514.12|7514.12|0
1678182300000|2023-03-07 09:45:00|7518.64|7518.64|7520.8|7520.8|7523.09|7523.09|7517.73|7517.73|0
1678182600000|2023-03-07 09:50:00|7520.75|7520.75|7514.26|7514.26|7521.07|7521.07|7510.85|7510.85|0
1678182900000|2023-03-07 09:55:00|7516.09|7516.09|7512.22|7512.22|7516.33|7516.33|7512.22|7512.22|0
1678183200000|2023-03-07 10:00:00|7512.65|7512.65|7512.71|7512.71|7515.88|7515.88|7510.37|7510.37|0
1678183500000|2023-03-07 10:05:00|7512.32|7512.32|7516.42|7516.42|7516.6|7516.6|7512.32|7512.32|0
1678183800000|2023-03-07 10:10:00|7516.58|7516.58|7516.59|7516.59|7516.59|7516.59|7515.3|7515.3|0
1678184100000|2023-03-07 10:15:00|7516.67|7516.67|7526.16|7526.16|7528.03|7528.03|7516.44|7516.44|0
1678184400000|2023-03-07 10:20:00|7526.46|7526.46|7532.17|7532.17|7533.58|7533.58|7525.36|7525.36|0
1678184700000|2023-03-07 10:25:00|7532|7532|7532.28|7532.28|7533.96|7533.96|7531.31|7531.31|0
1678185000000|2023-03-07 10:30:00|7532.36|7532.36|7537.82|7537.82|7538|7538|7531.83|7531.83|0
1678185300000|2023-03-07 10:35:00|7538.43|7538.43|7541.87|7541.87|7542.23|7542.23|7537.63|7537.63|0
1678185600000|2023-03-07 10:40:00|7541.91|7541.91|7545.34|7545.34|7547.8|7547.8|7541.86|7541.86|0
1678185900000|2023-03-07 10:45:00|7545.37|7545.37|7545.81|7545.81|7548.43|7548.43|7543.36|7543.36|0
1678186200000|2023-03-07 10:50:00|7545.68|7545.68|7542.44|7542.44|7546.24|7546.24|7540.71|7540.71|0
1678186500000|2023-03-07 10:55:00|7544.27|7544.27|7539.64|7539.64|7544.84|7544.84|7539.64|7539.64|0
1678186800000|2023-03-07 11:00:00|7539.48|7539.48|7539.87|7539.87|7543.27|7543.27|7539.07|7539.07|0
1678187100000|2023-03-07 11:05:00|7539.47|7539.47|7544.9|7544.9|7544.9|7544.9|7539.47|7539.47|0
1678187400000|2023-03-07 11:10:00|7544.83|7544.83|7550.25|7550.25|7550.66|7550.66|7543.12|7543.12|0
1678187700000|2023-03-07 11:15:00|7549.33|7549.33|7541.55|7541.55|7549.88|7549.88|7541.39|7541.39|0
1678188000000|2023-03-07 11:20:00|7540.66|7540.66|7538.98|7538.98|7544.23|7544.23|7538.07|7538.07|0
1678188300000|2023-03-07 11:25:00|7538.07|7538.07|7538.53|7538.53|7540.17|7540.17|7538.02|7538.02|0
1678188600000|2023-03-07 11:30:00|7538.22|7538.22|7540.02|7540.02|7540.32|7540.32|7538.22|7538.22|0
1678188900000|2023-03-07 11:35:00|7539.96|7539.96|7540.74|7540.74|7541.88|7541.88|7539.96|7539.96|0
1678189200000|2023-03-07 11:40:00|7540.69|7540.69|7533.35|7533.35|7541.41|7541.41|7533.35|7533.35|0
1678189500000|2023-03-07 11:45:00|7533.68|7533.68|7532.7|7532.7|7534.42|7534.42|7531.83|7531.83|0
1678189800000|2023-03-07 11:50:00|7532.65|7532.65|7527.87|7527.87|7532.65|7532.65|7527.76|7527.76|0
1678190100000|2023-03-07 11:55:00|7528|7528|7526.63|7526.63|7529.38|7529.38|7524.28|7524.28|0
1678190400000|2023-03-07 12:00:00|7527.03|7527.03|7532.31|7532.31|7532.72|7532.72|7526.83|7526.83|0
1678190700000|2023-03-07 12:05:00|7531.91|7531.91|7532.11|7532.11|7532.34|7532.34|7530.77|7530.77|0
1678191000000|2023-03-07 12:10:00|7532.59|7532.59|7532.85|7532.85|7532.85|7532.85|7531.51|7531.51|0
1678191300000|2023-03-07 12:15:00|7532.93|7532.93|7533.51|7533.51|7536.46|7536.46|7532.93|7532.93|0
1678191600000|2023-03-07 12:20:00|7533.27|7533.27|7534.51|7534.51|7535.48|7535.48|7533.22|7533.22|0
1678191900000|2023-03-07 12:25:00|7534.55|7534.55|7532.06|7532.06|7534.74|7534.74|7531.82|7531.82|0
1678192200000|2023-03-07 12:30:00|7532.24|7532.24|7532.62|7532.62|7533.26|7533.26|7531.2|7531.2|0
1678192500000|2023-03-07 12:35:00|7532.92|7532.92|7531.4|7531.4|7532.92|7532.92|7531.1|7531.1|0
1678192800000|2023-03-07 12:40:00|7531.65|7531.65|7531.24|7531.24|7531.71|7531.71|7530.46|7530.46|0
1678193100000|2023-03-07 12:45:00|7531.11|7531.11|7531.29|7531.29|7533.34|7533.34|7531.11|7531.11|0
1678193400000|2023-03-07 12:50:00|7531.37|7531.37|7538.76|7538.76|7538.76|7538.76|7531.37|7531.37|0
1678193700000|2023-03-07 12:55:00|7538.5|7538.5|7544.76|7544.76|7544.76|7544.76|7538.5|7538.5|0
1678194000000|2023-03-07 13:00:00|7544.85|7544.85|7555.71|7555.71|7555.71|7555.71|7543.81|7543.81|0
1678194300000|2023-03-07 13:05:00|7555.55|7555.55|7557.3|7557.3|7558.01|7558.01|7553.65|7553.65|0
1678194600000|2023-03-07 13:10:00|7557.2|7557.2|7559.49|7559.49|7561.7|7561.7|7556.73|7556.73|0
1678194900000|2023-03-07 13:15:00|7559.19|7559.19|7560.83|7560.83|7561.55|7561.55|7557.98|7557.98|0
1678195200000|2023-03-07 13:20:00|7560.75|7560.75|7562.77|7562.77|7563.68|7563.68|7560.68|7560.68|0
1678195500000|2023-03-07 13:25:00|7562.85|7562.85|7565.75|7565.75|7565.75|7565.75|7560.05|7560.05|0
1678195800000|2023-03-07 13:30:00|7565.14|7565.14|7565.93|7565.93|7567.4|7567.4|7563.63|7563.63|0
1678196100000|2023-03-07 13:35:00|7566.23|7566.23|7565.5|7565.5|7566.95|7566.95|7562.48|7562.48|0
1678196400000|2023-03-07 13:40:00|7565.27|7565.27|7564.37|7564.37|7565.36|7565.36|7560.55|7560.55|0
1678196700000|2023-03-07 13:45:00|7564.53|7564.53|7559.31|7559.31|7564.66|7564.66|7559.31|7559.31|0
1678197000000|2023-03-07 13:50:00|7559.28|7559.28|7561.03|7561.03|7562.38|7562.38|7557.44|7557.44|0
1678197300000|2023-03-07 13:55:00|7561.94|7561.94|7569.37|7569.37|7569.37|7569.37|7561.85|7561.85|0
1678197600000|2023-03-07 14:00:00|7569.43|7569.43|7565.6|7565.6|7570.19|7570.19|7565.46|7565.46|0
1678197900000|2023-03-07 14:05:00|7565.83|7565.83|7570.58|7570.58|7570.58|7570.58|7562.91|7562.91|0
1678198200000|2023-03-07 14:10:00|7570.37|7570.37|7570.38|7570.38|7572.89|7572.89|7566.2|7566.2|0
1678198500000|2023-03-07 14:15:00|7570.17|7570.17|7565.83|7565.83|7570.17|7570.17|7564.37|7564.37|0
1678198800000|2023-03-07 14:20:00|7565.75|7565.75|7559.69|7559.69|7565.83|7565.83|7559.69|7559.69|0
1678199100000|2023-03-07 14:25:00|7559.48|7559.48|7558.05|7558.05|7561.36|7561.36|7555.51|7555.51|0
1678199400000|2023-03-07 14:30:00|7557.99|7557.99|7564.09|7564.09|7564.78|7564.78|7553.17|7553.17|0
1678199700000|2023-03-07 14:35:00|7563.18|7563.18|7566.03|7566.03|7570.05|7570.05|7560.8|7560.8|0
1678200000000|2023-03-07 14:40:00|7563.3|7563.3|7564.59|7564.59|7565.48|7565.48|7562.82|7562.82|0
1678200300000|2023-03-07 14:45:00|7564.38|7564.38|7572.65|7572.65|7574.61|7574.61|7564.2|7564.2|0
1678200600000|2023-03-07 14:50:00|7572.28|7572.28|7576.49|7576.49|7580.21|7580.21|7571.97|7571.97|0
1678200900000|2023-03-07 14:55:00|7576.7|7576.7|7570.65|7570.65|7577|7577|7570.26|7570.26|0
1678201200000|2023-03-07 15:00:00|7569.74|7569.74|7538.93|7538.93|7569.74|7569.74|7538.73|7538.73|0
1678201500000|2023-03-07 15:05:00|7538.75|7538.75|7532.35|7532.35|7539.52|7539.52|7526.36|7526.36|0
1678201800000|2023-03-07 15:10:00|7532.31|7532.31|7538.71|7538.71|7540.57|7540.57|7522.48|7522.48|0
1678202100000|2023-03-07 15:15:00|7538.8|7538.8|7537.17|7537.17|7540.94|7540.94|7532.04|7532.04|0
1678202400000|2023-03-07 15:20:00|7537.23|7537.23|7559.46|7559.46|7560.6|7560.6|7534.74|7534.74|0
1678202700000|2023-03-07 15:25:00|7559.52|7559.52|7546.38|7546.38|7559.52|7559.52|7546.06|7546.06|0
1678203000000|2023-03-07 15:30:00|7546.24|7546.24|7565.16|7565.16|7566|7566|7545.43|7545.43|0
1678203300000|2023-03-07 15:35:00|7566.08|7566.08|7564.8|7564.8|7573.77|7573.77|7564.8|7564.8|0
1678203600000|2023-03-07 15:40:00|7565.4|7565.4|7552.31|7552.31|7565.56|7565.56|7552.31|7552.31|0
1678203900000|2023-03-07 15:45:00|7551.95|7551.95|7557.27|7557.27|7562.94|7562.94|7551.6|7551.6|0
1678204200000|2023-03-07 15:50:00|7557.26|7557.26|7551.98|7551.98|7557.74|7557.74|7548.14|7548.14|0
1678204500000|2023-03-07 15:55:00|7552.8|7552.8|7554.9|7554.9|7559.37|7559.37|7549|7549|0
1678204800000|2023-03-07 16:00:00|7554.29|7554.29|7552.24|7552.24|7555.78|7555.78|7549.47|7549.47|0
1678205100000|2023-03-07 16:05:00|7551.33|7551.33|7538.68|7538.68|7551.33|7551.33|7538.21|7538.21|0
1678205400000|2023-03-07 16:10:00|7540.08|7540.08|7545.72|7545.72|7551.16|7551.16|7540.08|7540.08|0
1678205700000|2023-03-07 16:15:00|7544.72|7544.72|7551.27|7551.27|7554.41|7554.41|7544.21|7544.21|0
1678206000000|2023-03-07 16:20:00|7550.96|7550.96|7550.8|7550.8|7553.98|7553.98|7550.62|7550.62|0
1678206300000|2023-03-07 16:25:00|7550.68|7550.68|7554.5|7554.5|7556.03|7556.03|7550.48|7550.48|0
1678263300000|2023-03-08 08:15:00|7473.36|7473.36|7479.59|7479.59|7480.81|7480.81|7470.96|7470.96|0
1678263600000|2023-03-08 08:20:00|7479.13|7479.13|7469.38|7469.38|7481.18|7481.18|7467.88|7467.88|0
1678263900000|2023-03-08 08:25:00|7469.3|7469.3|7468.65|7468.65|7471.34|7471.34|7466.18|7466.18|0
1678264200000|2023-03-08 08:30:00|7468.99|7468.99|7477.89|7477.89|7478.98|7478.98|7468.99|7468.99|0
1678264500000|2023-03-08 08:35:00|7478.2|7478.2|7464.51|7464.51|7479.23|7479.23|7464.51|7464.51|0
1678264800000|2023-03-08 08:40:00|7464.11|7464.11|7467.3|7467.3|7473.41|7473.41|7461.37|7461.37|0
1678265100000|2023-03-08 08:45:00|7467.43|7467.43|7469.96|7469.96|7471.95|7471.95|7466.79|7466.79|0
1678265400000|2023-03-08 08:50:00|7469.88|7469.88|7466.85|7466.85|7471.31|7471.31|7466.85|7466.85|0
1678265700000|2023-03-08 08:55:00|7466.93|7466.93|7468.93|7468.93|7469.27|7469.27|7463.65|7463.65|0
1678266000000|2023-03-08 09:00:00|7469.29|7469.29|7470.68|7470.68|7472.28|7472.28|7468.85|7468.85|0
1678266300000|2023-03-08 09:05:00|7471.04|7471.04|7466.05|7466.05|7474.36|7474.36|7466.05|7466.05|0
1678266600000|2023-03-08 09:10:00|7466.18|7466.18|7462.98|7462.98|7466.18|7466.18|7458.55|7458.55|0
1678266900000|2023-03-08 09:15:00|7463.07|7463.07|7459.89|7459.89|7464.58|7464.58|7456.22|7456.22|0
1678267200000|2023-03-08 09:20:00|7460.37|7460.37|7451.18|7451.18|7460.89|7460.89|7449.8|7449.8|0
1678267500000|2023-03-08 09:25:00|7451.1|7451.1|7458.75|7458.75|7458.75|7458.75|7451.02|7451.02|0
1678267800000|2023-03-08 09:30:00|7459.46|7459.46|7463.43|7463.43|7463.43|7463.43|7459.46|7459.46|0
1678268100000|2023-03-08 09:35:00|7463.33|7463.33|7475.22|7475.22|7475.46|7475.46|7463.33|7463.33|0
1678268400000|2023-03-08 09:40:00|7475.07|7475.07|7475.46|7475.46|7479.06|7479.06|7473.69|7473.69|0
1678268700000|2023-03-08 09:45:00|7475.04|7475.04|7474.94|7474.94|7476.64|7476.64|7474.42|7474.42|0
1678269000000|2023-03-08 09:50:00|7475.17|7475.17|7471.69|7471.69|7475.75|7475.75|7471.69|7471.69|0
1678269300000|2023-03-08 09:55:00|7471.94|7471.94|7470.91|7470.91|7471.94|7471.94|7469.34|7469.34|0
1678269600000|2023-03-08 10:00:00|7471.27|7471.27|7473.05|7473.05|7473.21|7473.21|7470.34|7470.34|0
1678269900000|2023-03-08 10:05:00|7473.18|7473.18|7473.72|7473.72|7475.51|7475.51|7472.86|7472.86|0
1678270200000|2023-03-08 10:10:00|7473.56|7473.56|7469.72|7469.72|7473.8|7473.8|7467.53|7467.53|0
1678270500000|2023-03-08 10:15:00|7469.99|7469.99|7468.42|7468.42|7471.6|7471.6|7468.28|7468.28|0
1678270800000|2023-03-08 10:20:00|7468.53|7468.53|7463|7463|7469.7|7469.7|7463|7463|0
1678271100000|2023-03-08 10:25:00|7462.92|7462.92|7460.35|7460.35|7464.73|7464.73|7460.35|7460.35|0
1678271400000|2023-03-08 10:30:00|7460.03|7460.03|7462.42|7462.42|7463.2|7463.2|7458.27|7458.27|0
1678271700000|2023-03-08 10:35:00|7462.55|7462.55|7457.76|7457.76|7462.77|7462.77|7457.55|7457.55|0
1678272000000|2023-03-08 10:40:00|7457.97|7457.97|7453.36|7453.36|7458.55|7458.55|7446.04|7446.04|0
1678272300000|2023-03-08 10:45:00|7454.27|7454.27|7462.57|7462.57|7463.84|7463.84|7454.19|7454.19|0
1678272600000|2023-03-08 10:50:00|7462.49|7462.49|7467.82|7467.82|7467.9|7467.9|7462.43|7462.43|0
1678272900000|2023-03-08 10:55:00|7467.95|7467.95|7466.36|7466.36|7468.16|7468.16|7466.12|7466.12|0
1678273200000|2023-03-08 11:00:00|7466.41|7466.41|7460.27|7460.27|7466.75|7466.75|7459.51|7459.51|0
1678273500000|2023-03-08 11:05:00|7460.06|7460.06|7458.74|7458.74|7460.95|7460.95|7458.51|7458.51|0
1678273800000|2023-03-08 11:10:00|7458.82|7458.82|7466.02|7466.02|7466.11|7466.11|7458.72|7458.72|0
1678274100000|2023-03-08 11:15:00|7466.33|7466.33|7469.53|7469.53|7470.11|7470.11|7466.2|7466.2|0
1678274400000|2023-03-08 11:20:00|7469.38|7469.38|7474.52|7474.52|7474.52|7474.52|7469.38|7469.38|0
1678274700000|2023-03-08 11:25:00|7475.98|7475.98|7475.1|7475.1|7476.06|7476.06|7472.21|7472.21|0
1678275000000|2023-03-08 11:30:00|7475.18|7475.18|7470.19|7470.19|7475.18|7475.18|7470.19|7470.19|0
1678275300000|2023-03-08 11:35:00|7469.96|7469.96|7467.72|7467.72|7470.61|7470.61|7465.85|7465.85|0
1678275600000|2023-03-08 11:40:00|7467.64|7467.64|7464.49|7464.49|7467.79|7467.79|7464.49|7464.49|0
1678275900000|2023-03-08 11:45:00|7464.52|7464.52|7465.1|7465.1|7466.19|7466.19|7464.07|7464.07|0
1678276200000|2023-03-08 11:50:00|7465.18|7465.18|7459.4|7459.4|7465.57|7465.57|7459.4|7459.4|0
1678276500000|2023-03-08 11:55:00|7459.71|7459.71|7458.17|7458.17|7460.72|7460.72|7457.81|7457.81|0
1678276800000|2023-03-08 12:00:00|7458.03|7458.03|7461.44|7461.44|7461.56|7461.56|7457.94|7457.94|0
1678277100000|2023-03-08 12:05:00|7462.04|7462.04|7461.52|7461.52|7463.19|7463.19|7461.37|7461.37|0
1678277400000|2023-03-08 12:10:00|7461.57|7461.57|7460.4|7460.4|7461.57|7461.57|7460.4|7460.4|0
1678277700000|2023-03-08 12:15:00|7460.35|7460.35|7459.05|7459.05|7460.73|7460.73|7457.17|7457.17|0
1678278000000|2023-03-08 12:20:00|7459.18|7459.18|7452.44|7452.44|7460.38|7460.38|7452.44|7452.44|0
1678278300000|2023-03-08 12:25:00|7452.31|7452.31|7450.01|7450.01|7452.31|7452.31|7449.56|7449.56|0
1678278600000|2023-03-08 12:30:00|7450.11|7450.11|7444.34|7444.34|7450.57|7450.57|7444.18|7444.18|0
1678278900000|2023-03-08 12:35:00|7444.24|7444.24|7445.91|7445.91|7447.92|7447.92|7444.14|7444.14|0
1678279200000|2023-03-08 12:40:00|7444.09|7444.09|7445.14|7445.14|7445.43|7445.43|7443.25|7443.25|0
1678279500000|2023-03-08 12:45:00|7446.97|7446.97|7447.19|7447.19|7449.92|7449.92|7446.97|7446.97|0
1678279800000|2023-03-08 12:50:00|7447.14|7447.14|7449.16|7449.16|7449.16|7449.16|7446.49|7446.49|0
1678280100000|2023-03-08 12:55:00|7448.68|7448.68|7452.86|7452.86|7453.61|7453.61|7447.61|7447.61|0
1678280400000|2023-03-08 13:00:00|7453.49|7453.49|7462.52|7462.52|7462.94|7462.94|7453.49|7453.49|0
1678280700000|2023-03-08 13:05:00|7463.57|7463.57|7461.93|7461.93|7466.63|7466.63|7461.93|7461.93|0
1678281000000|2023-03-08 13:10:00|7461.08|7461.08|7457.18|7457.18|7461.53|7461.53|7457.03|7457.03|0
1678281300000|2023-03-08 13:15:00|7456.46|7456.46|7453.58|7453.58|7456.46|7456.46|7452.64|7452.64|0
1678281600000|2023-03-08 13:20:00|7453.17|7453.17|7460.91|7460.91|7461.71|7461.71|7452.96|7452.96|0
1678281900000|2023-03-08 13:25:00|7461.3|7461.3|7463.81|7463.81|7466.15|7466.15|7461.3|7461.3|0
1678282200000|2023-03-08 13:30:00|7464.18|7464.18|7471.1|7471.1|7473.38|7473.38|7464.02|7464.02|0
1678282500000|2023-03-08 13:35:00|7470.64|7470.64|7471.92|7471.92|7473.77|7473.77|7470.05|7470.05|0
1678282800000|2023-03-08 13:40:00|7471.99|7471.99|7478.53|7478.53|7481.4|7481.4|7471.99|7471.99|0
1678283100000|2023-03-08 13:45:00|7478.46|7478.46|7478.04|7478.04|7480.33|7480.33|7477.18|7477.18|0
1678283400000|2023-03-08 13:50:00|7479.86|7479.86|7478.12|7478.12|7479.86|7479.86|7477.2|7477.2|0
1678283700000|2023-03-08 13:55:00|7478.02|7478.02|7475.76|7475.76|7478.02|7478.02|7474.59|7474.59|0
1678284000000|2023-03-08 14:00:00|7475.45|7475.45|7472.68|7472.68|7475.83|7475.83|7472.15|7472.15|0
1678284300000|2023-03-08 14:05:00|7472.26|7472.26|7465.57|7465.57|7472.26|7472.26|7465.57|7465.57|0
1678284600000|2023-03-08 14:10:00|7465.42|7465.42|7464.72|7464.72|7465.6|7465.6|7463.21|7463.21|0
1678284900000|2023-03-08 14:15:00|7464.42|7464.42|7484.56|7484.56|7484.56|7484.56|7464.42|7464.42|0
1678285200000|2023-03-08 14:20:00|7484.64|7484.64|7480.88|7480.88|7486.49|7486.49|7480.47|7480.47|0
1678285500000|2023-03-08 14:25:00|7479.97|7479.97|7477.37|7477.37|7479.97|7479.97|7475.25|7475.25|0
1678285800000|2023-03-08 14:30:00|7477.52|7477.52|7481.42|7481.42|7490.14|7490.14|7476.54|7476.54|0
1678286100000|2023-03-08 14:35:00|7481.12|7481.12|7479.45|7479.45|7481.12|7481.12|7475.25|7475.25|0
1678286400000|2023-03-08 14:40:00|7480.52|7480.52|7480.35|7480.35|7484.74|7484.74|7477.93|7477.93|0
1678286700000|2023-03-08 14:45:00|7480.22|7480.22|7479.82|7479.82|7481.54|7481.54|7479.04|7479.04|0
1678287000000|2023-03-08 14:50:00|7481.65|7481.65|7478.75|7478.75|7484.3|7484.3|7478.75|7478.75|0
1678287300000|2023-03-08 14:55:00|7479.23|7479.23|7483.52|7483.52|7489.27|7489.27|7479.23|7479.23|0
1678287600000|2023-03-08 15:00:00|7483.31|7483.31|7484.05|7484.05|7484.56|7484.56|7476.66|7476.66|0
1678287900000|2023-03-08 15:05:00|7485.87|7485.87|7489.33|7489.33|7489.4|7489.4|7484.13|7484.13|0
1678288200000|2023-03-08 15:10:00|7489.63|7489.63|7480.16|7480.16|7490.17|7490.17|7480.13|7480.13|0
1678288500000|2023-03-08 15:15:00|7480.03|7480.03|7477.63|7477.63|7480.03|7480.03|7473.7|7473.7|0
1678288800000|2023-03-08 15:20:00|7476.76|7476.76|7484.68|7484.68|7484.68|7484.68|7471.87|7471.87|0
1678289100000|2023-03-08 15:25:00|7484.29|7484.29|7480.04|7480.04|7484.29|7484.29|7476.22|7476.22|0
1678289400000|2023-03-08 15:30:00|7480.12|7480.12|7489.4|7489.4|7489.53|7489.53|7477.56|7477.56|0
1678289700000|2023-03-08 15:35:00|7489.53|7489.53|7492.53|7492.53|7494.39|7494.39|7487.62|7487.62|0
1678290000000|2023-03-08 15:40:00|7492.37|7492.37|7497.56|7497.56|7497.57|7497.57|7491.47|7491.47|0
1678290300000|2023-03-08 15:45:00|7497.71|7497.71|7494.5|7494.5|7500.32|7500.32|7493.5|7493.5|0
1678290600000|2023-03-08 15:50:00|7494.66|7494.66|7489.16|7489.16|7494.73|7494.73|7485.32|7485.32|0
1678290900000|2023-03-08 15:55:00|7490.07|7490.07|7489.69|7489.69|7492.83|7492.83|7488.7|7488.7|0
1678291200000|2023-03-08 16:00:00|7491.51|7491.51|7498.22|7498.22|7498.28|7498.28|7490.77|7490.77|0
1678291500000|2023-03-08 16:05:00|7498.11|7498.11|7505.18|7505.18|7507.97|7507.97|7496.47|7496.47|0
1678291800000|2023-03-08 16:10:00|7505.54|7505.54|7496.68|7496.68|7505.54|7505.54|7494.8|7494.8|0
1678292100000|2023-03-08 16:15:00|7496.65|7496.65|7492.73|7492.73|7499.73|7499.73|7492.31|7492.31|0
1678292400000|2023-03-08 16:20:00|7492.12|7492.12|7491.45|7491.45|7492.43|7492.43|7487.56|7487.56|0
1678292700000|2023-03-08 16:25:00|7491.05|7491.05|7494.45|7494.45|7497.81|7497.81|7488.55|7488.55|0
1678349700000|2023-03-09 08:15:00|7451.23|7451.23|7449.87|7449.87|7452.47|7452.47|7444.63|7444.63|0
1678350000000|2023-03-09 08:20:00|7449.2|7449.2|7421.67|7421.67|7449.2|7449.2|7421.67|7421.67|0
1678350300000|2023-03-09 08:25:00|7420.47|7420.47|7421.02|7421.02|7425.46|7425.46|7419.2|7419.2|0
1678350600000|2023-03-09 08:30:00|7420.66|7420.66|7421.84|7421.84|7422.03|7422.03|7412.67|7412.67|0
1678350900000|2023-03-09 08:35:00|7422.57|7422.57|7410.02|7410.02|7424.13|7424.13|7408.08|7408.08|0
1678351200000|2023-03-09 08:40:00|7405.46|7405.46|7405.5|7405.5|7411.18|7411.18|7403.2|7403.2|0
1678351500000|2023-03-09 08:45:00|7405.74|7405.74|7384.78|7384.78|7405.74|7405.74|7384.78|7384.78|0
1678351800000|2023-03-09 08:50:00|7384.7|7384.7|7392.63|7392.63|7393.98|7393.98|7384.6|7384.6|0
1678352100000|2023-03-09 08:55:00|7392.99|7392.99|7394.75|7394.75|7403.4|7403.4|7392.99|7392.99|0
1678352400000|2023-03-09 09:00:00|7396.57|7396.57|7392.32|7392.32|7397.49|7397.49|7389.55|7389.55|0
1678352700000|2023-03-09 09:05:00|7391.41|7391.41|7386.29|7386.29|7391.57|7391.57|7383.86|7383.86|0
1678353000000|2023-03-09 09:10:00|7387.2|7387.2|7388.33|7388.33|7390.21|7390.21|7387.05|7387.05|0
1678353300000|2023-03-09 09:15:00|7389.24|7389.24|7383.96|7383.96|7393.15|7393.15|7383.05|7383.05|0
1678353600000|2023-03-09 09:20:00|7383.65|7383.65|7384.89|7384.89|7387.6|7387.6|7381.16|7381.16|0
1678353900000|2023-03-09 09:25:00|7383.07|7383.07|7371.21|7371.21|7383.07|7383.07|7371.09|7371.09|0
1678354200000|2023-03-09 09:30:00|7371.27|7371.27|7378.03|7378.03|7379.18|7379.18|7367.58|7367.58|0
1678354500000|2023-03-09 09:35:00|7378.11|7378.11|7382.62|7382.62|7383.16|7383.16|7373.25|7373.25|0
1678354800000|2023-03-09 09:40:00|7381.71|7381.71|7369.55|7369.55|7382.66|7382.66|7369.05|7369.05|0
1678355100000|2023-03-09 09:45:00|7369.42|7369.42|7366.75|7366.75|7373.46|7373.46|7366.75|7366.75|0
1678355400000|2023-03-09 09:50:00|7366.67|7366.67|7357.35|7357.35|7367.55|7367.55|7357.04|7357.04|0
1678355700000|2023-03-09 09:55:00|7356.98|7356.98|7352.63|7352.63|7357.3|7357.3|7351.73|7351.73|0
1678356000000|2023-03-09 10:00:00|7352.67|7352.67|7348.64|7348.64|7355.78|7355.78|7347.46|7347.46|0
1678356300000|2023-03-09 10:05:00|7348.57|7348.57|7345.74|7345.74|7349.98|7349.98|7344.84|7344.84|0
1678356600000|2023-03-09 10:10:00|7345.68|7345.68|7347.65|7347.65|7349.15|7349.15|7342.83|7342.83|0
1678356900000|2023-03-09 10:15:00|7347.8|7347.8|7348.64|7348.64|7350.76|7350.76|7346.56|7346.56|0
1678357200000|2023-03-09 10:20:00|7350.15|7350.15|7347.21|7347.21|7355.41|7355.41|7346.26|7346.26|0
1678357500000|2023-03-09 10:25:00|7348.12|7348.12|7356.89|7356.89|7356.89|7356.89|7347.57|7347.57|0
1678357800000|2023-03-09 10:30:00|7357.06|7357.06|7363.61|7363.61|7363.8|7363.8|7357.06|7357.06|0
1678358100000|2023-03-09 10:35:00|7363.75|7363.75|7371.72|7371.72|7371.73|7371.73|7363.67|7363.67|0
1678358400000|2023-03-09 10:40:00|7372.14|7372.14|7361.32|7361.32|7377.84|7377.84|7361.32|7361.32|0
1678358700000|2023-03-09 10:45:00|7361.24|7361.24|7376.9|7376.9|7376.9|7376.9|7360.93|7360.93|0
1678359000000|2023-03-09 10:50:00|7377.47|7377.47|7379.57|7379.57|7381.81|7381.81|7377.47|7377.47|0
1678359300000|2023-03-09 10:55:00|7379.49|7379.49|7379.68|7379.68|7382.03|7382.03|7378.53|7378.53|0
1678359600000|2023-03-09 11:00:00|7379.47|7379.47|7377.81|7377.81|7383.79|7383.79|7376.56|7376.56|0
1678359900000|2023-03-09 11:05:00|7377.89|7377.89|7377.8|7377.8|7378.35|7378.35|7377.36|7377.36|0
1678360200000|2023-03-09 11:10:00|7377.72|7377.72|7390.21|7390.21|7390.21|7390.21|7377.17|7377.17|0
1678360500000|2023-03-09 11:15:00|7390.27|7390.27|7391.69|7391.69|7392.16|7392.16|7387.38|7387.38|0
1678360800000|2023-03-09 11:20:00|7391.25|7391.25|7393.21|7393.21|7393.58|7393.58|7388.68|7388.68|0
1678361100000|2023-03-09 11:25:00|7393.27|7393.27|7398.89|7398.89|7398.98|7398.98|7393.27|7393.27|0
1678361400000|2023-03-09 11:30:00|7399.49|7399.49|7399.88|7399.88|7401.68|7401.68|7397.42|7397.42|0
1678361700000|2023-03-09 11:35:00|7399.72|7399.72|7392.89|7392.89|7400.33|7400.33|7392.37|7392.37|0
1678362000000|2023-03-09 11:40:00|7395.31|7395.31|7396.44|7396.44|7397.06|7397.06|7392.19|7392.19|0
1678362300000|2023-03-09 11:45:00|7396.81|7396.81|7396.38|7396.38|7402.95|7402.95|7394.63|7394.63|0
1678362600000|2023-03-09 11:50:00|7396.69|7396.69|7402.88|7402.88|7403.45|7403.45|7396.69|7396.69|0
1678362900000|2023-03-09 11:55:00|7402.8|7402.8|7399.1|7399.1|7402.8|7402.8|7398.94|7398.94|0
1678363200000|2023-03-09 12:00:00|7400.62|7400.62|7406.68|7406.68|7406.68|7406.68|7400.62|7400.62|0
1678363500000|2023-03-09 12:05:00|7407.04|7407.04|7402.41|7402.41|7407.16|7407.16|7402.41|7402.41|0
1678363800000|2023-03-09 12:10:00|7402.56|7402.56|7414.6|7414.6|7414.6|7414.6|7401.77|7401.77|0
1678364100000|2023-03-09 12:15:00|7414.47|7414.47|7401.86|7401.86|7414.47|7414.47|7401.86|7401.86|0
1678364400000|2023-03-09 12:20:00|7402.46|7402.46|7401.83|7401.83|7402.67|7402.67|7399.55|7399.55|0
1678364700000|2023-03-09 12:25:00|7401.97|7401.97|7404.18|7404.18|7404.48|7404.48|7401.97|7401.97|0
1678365000000|2023-03-09 12:30:00|7403.89|7403.89|7399.16|7399.16|7405.71|7405.71|7398.97|7398.97|0
1678365300000|2023-03-09 12:35:00|7399.24|7399.24|7398.03|7398.03|7399.61|7399.61|7396.67|7396.67|0
1678365600000|2023-03-09 12:40:00|7398.04|7398.04|7392.86|7392.86|7398.04|7398.04|7390.2|7390.2|0
1678365900000|2023-03-09 12:45:00|7393.03|7393.03|7400.93|7400.93|7408.47|7408.47|7392.89|7392.89|0
1678366200000|2023-03-09 12:50:00|7401.17|7401.17|7399.22|7399.22|7401.28|7401.28|7397.95|7397.95|0
1678366500000|2023-03-09 12:55:00|7399.17|7399.17|7391.54|7391.54|7399.17|7399.17|7391.39|7391.39|0
1678366800000|2023-03-09 13:00:00|7390.94|7390.94|7389.02|7389.02|7392.2|7392.2|7389.02|7389.02|0
1678367100000|2023-03-09 13:05:00|7389.93|7389.93|7388.41|7388.41|7390.63|7390.63|7387.55|7387.55|0
1678367400000|2023-03-09 13:10:00|7388.49|7388.49|7384.56|7384.56|7390.9|7390.9|7383.67|7383.67|0
1678367700000|2023-03-09 13:15:00|7382.74|7382.74|7382.34|7382.34|7382.74|7382.74|7378.09|7378.09|0
1678368000000|2023-03-09 13:20:00|7382.46|7382.46|7383.76|7383.76|7384.58|7384.58|7382.46|7382.46|0
1678368300000|2023-03-09 13:25:00|7383.53|7383.53|7380.68|7380.68|7385.65|7385.65|7380.68|7380.68|0
1678368600000|2023-03-09 13:30:00|7380.65|7380.65|7395.71|7395.71|7397.3|7397.3|7380.36|7380.36|0
1678368900000|2023-03-09 13:35:00|7395.65|7395.65|7398.23|7398.23|7398.23|7398.23|7392.7|7392.7|0
1678369200000|2023-03-09 13:40:00|7397.97|7397.97|7401.26|7401.26|7408.41|7408.41|7397.73|7397.73|0
1678369500000|2023-03-09 13:45:00|7401.13|7401.13|7398.45|7398.45|7401.34|7401.34|7396.37|7396.37|0
1678369800000|2023-03-09 13:50:00|7399.36|7399.36|7404.94|7404.94|7404.94|7404.94|7394.15|7394.15|0
1678370100000|2023-03-09 13:55:00|7406.16|7406.16|7408.05|7408.05|7413.05|7413.05|7403.62|7403.62|0
1678370400000|2023-03-09 14:00:00|7408.13|7408.13|7411.33|7411.33|7411.38|7411.38|7407.84|7407.84|0
1678370700000|2023-03-09 14:05:00|7413.15|7413.15|7416.99|7416.99|7418.04|7418.04|7413.15|7413.15|0
1678371000000|2023-03-09 14:10:00|7416.83|7416.83|7412.28|7412.28|7418.32|7418.32|7412.28|7412.28|0
1678371300000|2023-03-09 14:15:00|7412.15|7412.15|7409.42|7409.42|7413.66|7413.66|7409.35|7409.35|0
1678371600000|2023-03-09 14:20:00|7409.19|7409.19|7411.85|7411.85|7415.8|7415.8|7406.26|7406.26|0
1678371900000|2023-03-09 14:25:00|7412.16|7412.16|7411.6|7411.6|7414.68|7414.68|7408.13|7408.13|0
1678372200000|2023-03-09 14:30:00|7411.52|7411.52|7414.59|7414.59|7416.31|7416.31|7403.13|7403.13|0
1678372500000|2023-03-09 14:35:00|7414.23|7414.23|7402.78|7402.78|7417.53|7417.53|7400.56|7400.56|0
1678372800000|2023-03-09 14:40:00|7403.01|7403.01|7391.38|7391.38|7404.18|7404.18|7390.44|7390.44|0
1678373100000|2023-03-09 14:45:00|7391.46|7391.46|7404.72|7404.72|7404.8|7404.8|7390.7|7390.7|0
1678373400000|2023-03-09 14:50:00|7405.03|7405.03|7405.39|7405.39|7408.82|7408.82|7402.95|7402.95|0
1678373700000|2023-03-09 14:55:00|7404.82|7404.82|7413.27|7413.27|7414.36|7414.36|7400.15|7400.15|0
1678374000000|2023-03-09 15:00:00|7412.67|7412.67|7424.49|7424.49|7424.87|7424.87|7409.79|7409.79|0
1678374300000|2023-03-09 15:05:00|7425.76|7425.76|7424.07|7424.07|7426.86|7426.86|7420.82|7420.82|0
1678374600000|2023-03-09 15:10:00|7424.9|7424.9|7416.78|7416.78|7425.38|7425.38|7416.32|7416.32|0
1678374900000|2023-03-09 15:15:00|7416.7|7416.7|7407.03|7407.03|7416.87|7416.87|7402.52|7402.52|0
1678375200000|2023-03-09 15:20:00|7406.73|7406.73|7405.86|7405.86|7410.39|7410.39|7405.42|7405.42|0
1678375500000|2023-03-09 15:25:00|7405.78|7405.78|7411.08|7411.08|7412.28|7412.28|7404.84|7404.84|0
1678375800000|2023-03-09 15:30:00|7411.17|7411.17|7416.4|7416.4|7416.93|7416.93|7410.53|7410.53|0
1678376100000|2023-03-09 15:35:00|7416.55|7416.55|7417.02|7417.02|7421|7421|7413.22|7413.22|0
1678376400000|2023-03-09 15:40:00|7417.17|7417.17|7418.52|7418.52|7418.76|7418.76|7415.22|7415.22|0
1678376700000|2023-03-09 15:45:00|7418.65|7418.65|7422.84|7422.84|7423.1|7423.1|7416.82|7416.82|0
1678377000000|2023-03-09 15:50:00|7422.69|7422.69|7426.76|7426.76|7429.18|7429.18|7422.6|7422.6|0
1678377300000|2023-03-09 15:55:00|7426.89|7426.89|7420.18|7420.18|7428.14|7428.14|7420.03|7420.03|0
1678377600000|2023-03-09 16:00:00|7420.24|7420.24|7419.09|7419.09|7421.07|7421.07|7412.63|7412.63|0
1678377900000|2023-03-09 16:05:00|7418.93|7418.93|7413.78|7413.78|7419.3|7419.3|7412.27|7412.27|0
1678378200000|2023-03-09 16:10:00|7413.69|7413.69|7424.16|7424.16|7424.16|7424.16|7413.69|7413.69|0
1678378500000|2023-03-09 16:15:00|7424.46|7424.46|7420.47|7420.47|7426.67|7426.67|7420|7420|0
1678378800000|2023-03-09 16:20:00|7420.31|7420.31|7419.3|7419.3|7421.42|7421.42|7414.96|7414.96|0
1678379100000|2023-03-09 16:25:00|7419.22|7419.22|7414.23|7414.23|7419.3|7419.3|7412.46|7412.46|0
1678436100000|2023-03-10 08:15:00|7223.54|7223.54|7239.99|7239.99|7239.99|7239.99|7219.74|7219.74|0
1678436400000|2023-03-10 08:20:00|7239.79|7239.79|7247.07|7247.07|7247.98|7247.98|7238.97|7238.97|0
1678436700000|2023-03-10 08:25:00|7248.58|7248.58|7251.15|7251.15|7251.21|7251.21|7239.13|7239.13|0
1678437000000|2023-03-10 08:30:00|7250.79|7250.79|7230.98|7230.98|7251.31|7251.31|7230.07|7230.07|0
1678437300000|2023-03-10 08:35:00|7230.68|7230.68|7233.29|7233.29|7238.62|7238.62|7228.32|7228.32|0
1678437600000|2023-03-10 08:40:00|7233.91|7233.91|7226.27|7226.27|7238.98|7238.98|7224.8|7224.8|0
1678437900000|2023-03-10 08:45:00|7225.9|7225.9|7218.4|7218.4|7226.57|7226.57|7218.18|7218.18|0
1678438200000|2023-03-10 08:50:00|7218.24|7218.24|7209.26|7209.26|7218.54|7218.54|7207.57|7207.57|0
1678438500000|2023-03-10 08:55:00|7209.55|7209.55|7204.79|7204.79|7214.26|7214.26|7203.65|7203.65|0
1678438800000|2023-03-10 09:00:00|7204.85|7204.85|7208.93|7208.93|7211.22|7211.22|7204.1|7204.1|0
1678439100000|2023-03-10 09:05:00|7208.02|7208.02|7217.11|7217.11|7217.35|7217.35|7205.85|7205.85|0
1678439400000|2023-03-10 09:10:00|7217.17|7217.17|7214.63|7214.63|7222.64|7222.64|7212.76|7212.76|0
1678439700000|2023-03-10 09:15:00|7214.41|7214.41|7221.76|7221.76|7227.67|7227.67|7214.41|7214.41|0
1678440000000|2023-03-10 09:20:00|7221.4|7221.4|7227.01|7227.01|7227.01|7227.01|7220.56|7220.56|0
1678440300000|2023-03-10 09:25:00|7227.24|7227.24|7251.01|7251.01|7251.01|7251.01|7227.24|7227.24|0
1678440600000|2023-03-10 09:30:00|7252.45|7252.45|7252.73|7252.73|7259.53|7259.53|7251.54|7251.54|0
1678440900000|2023-03-10 09:35:00|7252.65|7252.65|7240.99|7240.99|7252.65|7252.65|7240.92|7240.92|0
1678441200000|2023-03-10 09:40:00|7241.23|7241.23|7224.89|7224.89|7241.77|7241.77|7224.89|7224.89|0
1678441500000|2023-03-10 09:45:00|7224.97|7224.97|7220.77|7220.77|7225.94|7225.94|7219.11|7219.11|0
1678441800000|2023-03-10 09:50:00|7220.39|7220.39|7212.06|7212.06|7224.68|7224.68|7212.06|7212.06|0
1678442100000|2023-03-10 09:55:00|7212.37|7212.37|7208.82|7208.82|7212.37|7212.37|7205.88|7205.88|0
1678442400000|2023-03-10 10:00:00|7206.09|7206.09|7208.08|7208.08|7208.08|7208.08|7193.6|7193.6|0
1678442700000|2023-03-10 10:05:00|7208.56|7208.56|7226.54|7226.54|7227.45|7227.45|7208.56|7208.56|0
1678443000000|2023-03-10 10:10:00|7226.41|7226.41|7229.42|7229.42|7229.42|7229.42|7224.9|7224.9|0
1678443300000|2023-03-10 10:15:00|7229.88|7229.88|7237.99|7237.99|7237.99|7237.99|7227.9|7227.9|0
1678443600000|2023-03-10 10:20:00|7238.81|7238.81|7238.99|7238.99|7240.98|7240.98|7238.81|7238.81|0
1678443900000|2023-03-10 10:25:00|7239.15|7239.15|7240.97|7240.97|7241.09|7241.09|7238.33|7238.33|0
1678444200000|2023-03-10 10:30:00|7241.21|7241.21|7235.07|7235.07|7243|7243|7234.2|7234.2|0
1678444500000|2023-03-10 10:35:00|7234.99|7234.99|7221.73|7221.73|7234.99|7234.99|7221.73|7221.73|0
1678444800000|2023-03-10 10:40:00|7221.34|7221.34|7212.7|7212.7|7221.58|7221.58|7212.04|7212.04|0
1678445100000|2023-03-10 10:45:00|7212.12|7212.12|7206.9|7206.9|7213.05|7213.05|7206.9|7206.9|0
1678445400000|2023-03-10 10:50:00|7206.97|7206.97|7206|7206|7207.51|7207.51|7204.98|7204.98|0
1678445700000|2023-03-10 10:55:00|7205.09|7205.09|7207.39|7207.39|7208.33|7208.33|7204.8|7204.8|0
1678446000000|2023-03-10 11:00:00|7207.34|7207.34|7212.16|7212.16|7214.88|7214.88|7207.2|7207.2|0
1678446300000|2023-03-10 11:05:00|7212.7|7212.7|7216.59|7216.59|7216.75|7216.75|7212.07|7212.07|0
1678446600000|2023-03-10 11:10:00|7216.9|7216.9|7213.06|7213.06|7216.9|7216.9|7209.46|7209.46|0
1678446900000|2023-03-10 11:15:00|7213.33|7213.33|7213.21|7213.21|7216.12|7216.12|7212.03|7212.03|0
1678447200000|2023-03-10 11:20:00|7212.62|7212.62|7210.82|7210.82|7212.94|7212.94|7210.27|7210.27|0
1678447500000|2023-03-10 11:25:00|7210.69|7210.69|7218.59|7218.59|7218.71|7218.71|7210.41|7210.41|0
1678447800000|2023-03-10 11:30:00|7218.53|7218.53|7228.89|7228.89|7228.89|7228.89|7218.53|7218.53|0
1678448100000|2023-03-10 11:35:00|7229.04|7229.04|7242.41|7242.41|7242.44|7242.44|7228.94|7228.94|0
1678448400000|2023-03-10 11:40:00|7242.28|7242.28|7236.52|7236.52|7242.84|7242.84|7236.52|7236.52|0
1678448700000|2023-03-10 11:45:00|7236.68|7236.68|7246.03|7246.03|7246.39|7246.39|7236.63|7236.63|0
1678449000000|2023-03-10 11:50:00|7246.94|7246.94|7247.2|7247.2|7251.13|7251.13|7246.94|7246.94|0
1678449300000|2023-03-10 11:55:00|7247.1|7247.1|7245.24|7245.24|7247.49|7247.49|7242.16|7242.16|0
1678449600000|2023-03-10 12:00:00|7245.47|7245.47|7244.05|7244.05|7245.47|7245.47|7243.49|7243.49|0
1678449900000|2023-03-10 12:05:00|7243.68|7243.68|7239.17|7239.17|7247.19|7247.19|7239.17|7239.17|0
1678450200000|2023-03-10 12:10:00|7239.33|7239.33|7240.59|7240.59|7243.28|7243.28|7239.33|7239.33|0
1678450500000|2023-03-10 12:15:00|7240.66|7240.66|7243.67|7243.67|7245|7245|7239.68|7239.68|0
1678450800000|2023-03-10 12:20:00|7243.81|7243.81|7244.82|7244.82|7245.31|7245.31|7242.91|7242.91|0
1678451100000|2023-03-10 12:25:00|7246.64|7246.64|7251.8|7251.8|7251.8|7251.8|7246.59|7246.59|0
1678451400000|2023-03-10 12:30:00|7251.59|7251.59|7243.03|7243.03|7252.12|7252.12|7239.83|7239.83|0
1678451700000|2023-03-10 12:35:00|7240.9|7240.9|7239.22|7239.22|7240.9|7240.9|7235.1|7235.1|0
1678452000000|2023-03-10 12:40:00|7239.14|7239.14|7235.86|7235.86|7239.14|7239.14|7231.46|7231.46|0
1678452300000|2023-03-10 12:45:00|7236.02|7236.02|7237.8|7237.8|7239.22|7239.22|7236.02|7236.02|0
1678452600000|2023-03-10 12:50:00|7237.26|7237.26|7235.65|7235.65|7238.2|7238.2|7234.51|7234.51|0
1678452900000|2023-03-10 12:55:00|7235.86|7235.86|7233.17|7233.17|7236.23|7236.23|7232.04|7232.04|0
1678453200000|2023-03-10 13:00:00|7233.23|7233.23|7219.9|7219.9|7233.85|7233.85|7219.9|7219.9|0
1678453500000|2023-03-10 13:05:00|7219.51|7219.51|7222.01|7222.01|7222.46|7222.46|7219.38|7219.38|0
1678453800000|2023-03-10 13:10:00|7221.92|7221.92|7221.91|7221.91|7223.25|7223.25|7221.2|7221.2|0
1678454100000|2023-03-10 13:15:00|7221.83|7221.83|7223.13|7223.13|7223.66|7223.66|7221.13|7221.13|0
1678454400000|2023-03-10 13:20:00|7223.37|7223.37|7227.16|7227.16|7228.04|7228.04|7223.32|7223.32|0
1678454700000|2023-03-10 13:25:00|7227.48|7227.48|7215.74|7215.74|7229.01|7229.01|7215.74|7215.74|0
1678455000000|2023-03-10 13:30:00|7215.2|7215.2|7262.55|7262.55|7263.47|7263.47|7212.96|7212.96|0
1678455300000|2023-03-10 13:35:00|7262.19|7262.19|7272.1|7272.1|7272.88|7272.88|7262.05|7262.05|0
1678455600000|2023-03-10 13:40:00|7271.74|7271.74|7287.99|7287.99|7291.32|7291.32|7270.57|7270.57|0
1678455900000|2023-03-10 13:45:00|7288.6|7288.6|7291.16|7291.16|7296.03|7296.03|7287.47|7287.47|0
1678456200000|2023-03-10 13:50:00|7290.88|7290.88|7285.57|7285.57|7291.03|7291.03|7280.96|7280.96|0
1678456500000|2023-03-10 13:55:00|7285.73|7285.73|7291.74|7291.74|7293.09|7293.09|7285.73|7285.73|0
1678456800000|2023-03-10 14:00:00|7291.89|7291.89|7295.95|7295.95|7295.95|7295.95|7284.85|7284.85|0
1678457100000|2023-03-10 14:05:00|7295.88|7295.88|7293.08|7293.08|7296.91|7296.91|7291.75|7291.75|0
1678457400000|2023-03-10 14:10:00|7293.01|7293.01|7283.17|7283.17|7294.26|7294.26|7283.17|7283.17|0
1678457700000|2023-03-10 14:15:00|7283.41|7283.41|7267.09|7267.09|7283.71|7283.71|7266.08|7266.08|0
1678458000000|2023-03-10 14:20:00|7268.45|7268.45|7271.53|7271.53|7271.53|7271.53|7267.97|7267.97|0
1678458300000|2023-03-10 14:25:00|7271.85|7271.85|7275.36|7275.36|7275.57|7275.57|7271.84|7271.84|0
1678458600000|2023-03-10 14:30:00|7275.54|7275.54|7264.79|7264.79|7280.21|7280.21|7264.79|7264.79|0
1678458900000|2023-03-10 14:35:00|7264.64|7264.64|7261.87|7261.87|7272.98|7272.98|7260.96|7260.96|0
1678459200000|2023-03-10 14:40:00|7261.54|7261.54|7235.71|7235.71|7262.26|7262.26|7235.71|7235.71|0
1678459500000|2023-03-10 14:45:00|7235.9|7235.9|7227.61|7227.61|7235.9|7235.9|7219.23|7219.23|0
1678459800000|2023-03-10 14:50:00|7227.55|7227.55|7250.91|7250.91|7254.18|7254.18|7223.94|7223.94|0
1678460100000|2023-03-10 14:55:00|7250.6|7250.6|7256.19|7256.19|7258.16|7258.16|7246.58|7246.58|0
1678460400000|2023-03-10 15:00:00|7256.11|7256.11|7258.73|7258.73|7267.18|7267.18|7253.92|7253.92|0
1678460700000|2023-03-10 15:05:00|7258.85|7258.85|7272.95|7272.95|7274.26|7274.26|7258.85|7258.85|0
1678461000000|2023-03-10 15:10:00|7272.35|7272.35|7286.76|7286.76|7292.43|7292.43|7269.96|7269.96|0
1678461300000|2023-03-10 15:15:00|7286.6|7286.6|7276.49|7276.49|7286.6|7286.6|7275.58|7275.58|0
1678461600000|2023-03-10 15:20:00|7276.25|7276.25|7277.49|7277.49|7277.83|7277.83|7264.92|7264.92|0
1678461900000|2023-03-10 15:25:00|7277.6|7277.6|7266.6|7266.6|7278.22|7278.22|7264.18|7264.18|0
1678462200000|2023-03-10 15:30:00|7266.66|7266.66|7274.79|7274.79|7282.05|7282.05|7266.53|7266.53|0
1678462500000|2023-03-10 15:35:00|7274.92|7274.92|7277.72|7277.72|7283.91|7283.91|7274.92|7274.92|0
1678462800000|2023-03-10 15:40:00|7277.49|7277.49|7277.3|7277.3|7282.11|7282.11|7272.78|7272.78|0
1678463100000|2023-03-10 15:45:00|7278.21|7278.21|7277.72|7277.72|7281.41|7281.41|7270.17|7270.17|0
1678463400000|2023-03-10 15:50:00|7277.78|7277.78|7291.55|7291.55|7291.7|7291.7|7277.78|7277.78|0
1678463700000|2023-03-10 15:55:00|7291.85|7291.85|7307.07|7307.07|7308.89|7308.89|7291.85|7291.85|0
1678464000000|2023-03-10 16:00:00|7307.11|7307.11|7301.5|7301.5|7307.75|7307.75|7295.9|7295.9|0
1678464300000|2023-03-10 16:05:00|7301.71|7301.71|7305.14|7305.14|7307.31|7307.31|7300.72|7300.72|0
1678464600000|2023-03-10 16:10:00|7305.5|7305.5|7308.03|7308.03|7308.03|7308.03|7301.78|7301.78|0
1678464900000|2023-03-10 16:15:00|7307.65|7307.65|7296.25|7296.25|7308.03|7308.03|7295.96|7295.96|0
1678465200000|2023-03-10 16:20:00|7296.33|7296.33|7291.71|7291.71|7305.36|7305.36|7291.71|7291.71|0
1678465500000|2023-03-10 16:25:00|7291.63|7291.63|7304.16|7304.16|7307.51|7307.51|7288.5|7288.5|0
1678695300000|2023-03-13 08:15:00|7292.21|7292.21|7271.57|7271.57|7292.64|7292.64|7269.94|7269.94|0
1678695600000|2023-03-13 08:20:00|7271.3|7271.3|7270.68|7270.68|7271.3|7271.3|7263.04|7263.04|0
1678695900000|2023-03-13 08:25:00|7270.83|7270.83|7252.87|7252.87|7270.83|7270.83|7249.42|7249.42|0
1678696200000|2023-03-13 08:30:00|7253.03|7253.03|7240.15|7240.15|7255.08|7255.08|7236.35|7236.35|0
1678696500000|2023-03-13 08:35:00|7240.02|7240.02|7226.56|7226.56|7240.11|7240.11|7226.56|7226.56|0
1678696800000|2023-03-13 08:40:00|7226.19|7226.19|7219.15|7219.15|7226.36|7226.36|7217.9|7217.9|0
1678697100000|2023-03-13 08:45:00|7218.1|7218.1|7211.64|7211.64|7218.1|7218.1|7208.24|7208.24|0
1678697400000|2023-03-13 08:50:00|7211.44|7211.44|7197.64|7197.64|7214.64|7214.64|7190.96|7190.96|0
1678697700000|2023-03-13 08:55:00|7197.48|7197.48|7173.49|7173.49|7200.9|7200.9|7168.68|7168.68|0
1678698000000|2023-03-13 09:00:00|7172.63|7172.63|7133.91|7133.91|7174.74|7174.74|7133.57|7133.57|0
1678698300000|2023-03-13 09:05:00|7133.99|7133.99|7145.35|7145.35|7151.81|7151.81|7133.42|7133.42|0
1678698600000|2023-03-13 09:10:00|7144.44|7144.44|7146.47|7146.47|7147.83|7147.83|7138.15|7138.15|0
1678698900000|2023-03-13 09:15:00|7146.1|7146.1|7125.52|7125.52|7146.13|7146.13|7123.3|7123.3|0
1678699200000|2023-03-13 09:20:00|7125.45|7125.45|7094.48|7094.48|7127.08|7127.08|7089.03|7089.03|0
1678699500000|2023-03-13 09:25:00|7094.41|7094.41|7073.97|7073.97|7094.44|7094.44|7073.68|7073.68|0
1678699800000|2023-03-13 09:30:00|7073.9|7073.9|7056.58|7056.58|7074.05|7074.05|7047.88|7047.88|0
1678700100000|2023-03-13 09:35:00|7055.73|7055.73|7051.37|7051.37|7068.87|7068.87|7045.34|7045.34|0
1678700400000|2023-03-13 09:40:00|7054.11|7054.11|7065.78|7065.78|7079.22|7079.22|7054.11|7054.11|0
1678700700000|2023-03-13 09:45:00|7065.7|7065.7|7101.61|7101.61|7102.92|7102.92|7065.7|7065.7|0
1678701000000|2023-03-13 09:50:00|7101.54|7101.54|7100.51|7100.51|7111.21|7111.21|7093.09|7093.09|0
1678701300000|2023-03-13 09:55:00|7100.78|7100.78|7085.39|7085.39|7100.78|7100.78|7082.4|7082.4|0
1678701600000|2023-03-13 10:00:00|7085.78|7085.78|7102.72|7102.72|7102.72|7102.72|7084.36|7084.36|0
1678701900000|2023-03-13 10:05:00|7101.99|7101.99|7098.89|7098.89|7103.94|7103.94|7095.8|7095.8|0
1678702200000|2023-03-13 10:10:00|7098.96|7098.96|7080.29|7080.29|7101.6|7101.6|7080.29|7080.29|0
1678702500000|2023-03-13 10:15:00|7080.03|7080.03|7070.48|7070.48|7080.14|7080.14|7063.27|7063.27|0
1678702800000|2023-03-13 10:20:00|7070.12|7070.12|7075.74|7075.74|7077.97|7077.97|7069.2|7069.2|0
1678703100000|2023-03-13 10:25:00|7075.87|7075.87|7089.43|7089.43|7091.31|7091.31|7075.87|7075.87|0
1678703400000|2023-03-13 10:30:00|7088.52|7088.52|7091.61|7091.61|7092.43|7092.43|7080.33|7080.33|0
1678703700000|2023-03-13 10:35:00|7091.48|7091.48|7089.98|7089.98|7094.26|7094.26|7088.11|7088.11|0
1678704000000|2023-03-13 10:40:00|7089.44|7089.44|7069.32|7069.32|7089.97|7089.97|7069.32|7069.32|0
1678704300000|2023-03-13 10:45:00|7069.17|7069.17|7079.75|7079.75|7079.75|7079.75|7062.87|7062.87|0
1678704600000|2023-03-13 10:50:00|7079.83|7079.83|7098.47|7098.47|7098.47|7098.47|7079.56|7079.56|0
1678704900000|2023-03-13 10:55:00|7098.85|7098.85|7126.27|7126.27|7129.42|7129.42|7098.85|7098.85|0
1678705200000|2023-03-13 11:00:00|7126.35|7126.35|7135.2|7135.2|7135.2|7135.2|7121.05|7121.05|0
1678705500000|2023-03-13 11:05:00|7135.05|7135.05|7135.16|7135.16|7140.66|7140.66|7124.61|7124.61|0
1678705800000|2023-03-13 11:10:00|7135.09|7135.09|7128.74|7128.74|7135.09|7135.09|7124.88|7124.88|0
1678706100000|2023-03-13 11:15:00|7128.38|7128.38|7126.58|7126.58|7130.04|7130.04|7124.92|7124.92|0
1678706400000|2023-03-13 11:20:00|7125.67|7125.67|7101.38|7101.38|7125.75|7125.75|7098.88|7098.88|0
1678706700000|2023-03-13 11:25:00|7101.3|7101.3|7091.63|7091.63|7101.89|7101.89|7091.32|7091.32|0
1678707000000|2023-03-13 11:30:00|7091.9|7091.9|7087.67|7087.67|7094.82|7094.82|7083.95|7083.95|0
1678707300000|2023-03-13 11:35:00|7087.44|7087.44|7084.35|7084.35|7092.16|7092.16|7084.19|7084.19|0
1678707600000|2023-03-13 11:40:00|7083.99|7083.99|7074.15|7074.15|7085.5|7085.5|7074.15|7074.15|0
1678707900000|2023-03-13 11:45:00|7074.61|7074.61|7079.41|7079.41|7079.41|7079.41|7073.59|7073.59|0
1678708200000|2023-03-13 11:50:00|7079.33|7079.33|7076.19|7076.19|7079.33|7079.33|7073.78|7073.78|0
1678708500000|2023-03-13 11:55:00|7076.27|7076.27|7079.51|7079.51|7090.52|7090.52|7076.27|7076.27|0
1678708800000|2023-03-13 12:00:00|7077.69|7077.69|7070.2|7070.2|7079.43|7079.43|7068.88|7068.88|0
1678709100000|2023-03-13 12:05:00|7069.97|7069.97|7065.05|7065.05|7069.97|7069.97|7060.61|7060.61|0
1678709400000|2023-03-13 12:10:00|7061.41|7061.41|7048.27|7048.27|7062.32|7062.32|7037.95|7037.95|0
1678709700000|2023-03-13 12:15:00|7048.38|7048.38|7053.52|7053.52|7063.73|7063.73|7048.38|7048.38|0
1678710000000|2023-03-13 12:20:00|7053.73|7053.73|7062.62|7062.62|7074.09|7074.09|7053.73|7053.73|0
1678710300000|2023-03-13 12:25:00|7062.55|7062.55|7066.39|7066.39|7066.69|7066.69|7058.81|7058.81|0
1678710600000|2023-03-13 12:30:00|7069.12|7069.12|7060.31|7060.31|7069.8|7069.8|7056.96|7056.96|0
1678710900000|2023-03-13 12:35:00|7060.18|7060.18|7064.95|7064.95|7066.93|7066.93|7053.08|7053.08|0
1678711200000|2023-03-13 12:40:00|7064.89|7064.89|7065.77|7065.77|7071.35|7071.35|7063.52|7063.52|0
1678711500000|2023-03-13 12:45:00|7065.02|7065.02|7042.22|7042.22|7065.02|7065.02|7041.8|7041.8|0
1678711800000|2023-03-13 12:50:00|7042.38|7042.38|7059.74|7059.74|7063.62|7063.62|7042.38|7042.38|0
1678712100000|2023-03-13 12:55:00|7059.34|7059.34|7071.74|7071.74|7071.74|7071.74|7056.27|7056.27|0
1678712400000|2023-03-13 13:00:00|7072.15|7072.15|7077.89|7077.89|7079.5|7079.5|7072.15|7072.15|0
1678712700000|2023-03-13 13:05:00|7078.26|7078.26|7071.59|7071.59|7078.8|7078.8|7071.13|7071.13|0
1678713000000|2023-03-13 13:10:00|7071.45|7071.45|7065.19|7065.19|7079.85|7079.85|7064.5|7064.5|0
1678713300000|2023-03-13 13:15:00|7065.55|7065.55|7065.06|7065.06|7071.13|7071.13|7057.67|7057.67|0
1678713600000|2023-03-13 13:20:00|7064.86|7064.86|7067.92|7067.92|7070.91|7070.91|7063.2|7063.2|0
1678713900000|2023-03-13 13:25:00|7067.84|7067.84|7060.43|7060.43|7067.84|7067.84|7059.58|7059.58|0
1678714200000|2023-03-13 13:30:00|7060.28|7060.28|7062.06|7062.06|7068.8|7068.8|7059.78|7059.78|0
1678714500000|2023-03-13 13:35:00|7061.91|7061.91|7046.71|7046.71|7061.91|7061.91|7043.15|7043.15|0
1678714800000|2023-03-13 13:40:00|7046.92|7046.92|7039.05|7039.05|7053.42|7053.42|7034.95|7034.95|0
1678715100000|2023-03-13 13:45:00|7038.99|7038.99|7071.11|7071.11|7073.91|7073.91|7033.6|7033.6|0
1678715400000|2023-03-13 13:50:00|7070.78|7070.78|7090.8|7090.8|7092.77|7092.77|7070.75|7070.75|0
1678715700000|2023-03-13 13:55:00|7090.71|7090.71|7102.07|7102.07|7107.66|7107.66|7089.4|7089.4|0
1678716000000|2023-03-13 14:00:00|7101.86|7101.86|7098.41|7098.41|7101.86|7101.86|7086.55|7086.55|0
1678716300000|2023-03-13 14:05:00|7098.87|7098.87|7096.29|7096.29|7102.69|7102.69|7080.28|7080.28|0
1678716600000|2023-03-13 14:10:00|7097.09|7097.09|7082.09|7082.09|7099.42|7099.42|7080.79|7080.79|0
1678716900000|2023-03-13 14:15:00|7081.86|7081.86|7055.26|7055.26|7081.86|7081.86|7054.54|7054.54|0
1678717200000|2023-03-13 14:20:00|7055.5|7055.5|7060.87|7060.87|7062.63|7062.63|7053.59|7053.59|0
1678717500000|2023-03-13 14:25:00|7061.79|7061.79|7065.71|7065.71|7067.61|7067.61|7059.35|7059.35|0
1678717800000|2023-03-13 14:30:00|7065.65|7065.65|7083.32|7083.32|7083.5|7083.5|7059.45|7059.45|0
1678718100000|2023-03-13 14:35:00|7083.81|7083.81|7068.34|7068.34|7086.66|7086.66|7063.84|7063.84|0
1678718400000|2023-03-13 14:40:00|7068.53|7068.53|7064.97|7064.97|7069.79|7069.79|7052.52|7052.52|0
1678718700000|2023-03-13 14:45:00|7064.88|7064.88|7053.73|7053.73|7064.99|7064.99|7051.73|7051.73|0
1678719000000|2023-03-13 14:50:00|7054.46|7054.46|7043.27|7043.27|7055.01|7055.01|7036.57|7036.57|0
1678719300000|2023-03-13 14:55:00|7043.32|7043.32|7068.84|7068.84|7069.42|7069.42|7043.32|7043.32|0
1678719600000|2023-03-13 15:00:00|7068.89|7068.89|7073.05|7073.05|7082.07|7082.07|7063.29|7063.29|0
1678719900000|2023-03-13 15:05:00|7072.32|7072.32|7065.73|7065.73|7074.68|7074.68|7063.11|7063.11|0
1678720200000|2023-03-13 15:10:00|7065.68|7065.68|7057.67|7057.67|7075.94|7075.94|7055.94|7055.94|0
1678720500000|2023-03-13 15:15:00|7057.74|7057.74|7062.83|7062.83|7065.36|7065.36|7055.29|7055.29|0
1678720800000|2023-03-13 15:20:00|7063.53|7063.53|7066.44|7066.44|7083.25|7083.25|7063.45|7063.45|0
1678721100000|2023-03-13 15:25:00|7066.28|7066.28|7085.84|7085.84|7085.92|7085.92|7066.28|7066.28|0
1678721400000|2023-03-13 15:30:00|7087.66|7087.66|7079.43|7079.43|7091.18|7091.18|7078.46|7078.46|0
1678721700000|2023-03-13 15:35:00|7079.36|7079.36|7069.93|7069.93|7079.65|7079.65|7066.9|7066.9|0
1678722000000|2023-03-13 15:40:00|7069.2|7069.2|7069.64|7069.64|7074.58|7074.58|7066.45|7066.45|0
1678722300000|2023-03-13 15:45:00|7069.67|7069.67|7086.82|7086.82|7086.82|7086.82|7068.53|7068.53|0
1678722600000|2023-03-13 15:50:00|7087.03|7087.03|7069.85|7069.85|7087.03|7087.03|7069.85|7069.85|0
1678722900000|2023-03-13 15:55:00|7069.65|7069.65|7079.39|7079.39|7079.5|7079.5|7066.37|7066.37|0
1678723200000|2023-03-13 16:00:00|7079.45|7079.45|7069.77|7069.77|7086.88|7086.88|7068.94|7068.94|0
1678723500000|2023-03-13 16:05:00|7069.92|7069.92|7083.93|7083.93|7085.98|7085.98|7069.39|7069.39|0
1678723800000|2023-03-13 16:10:00|7084.1|7084.1|7070.16|7070.16|7084.1|7084.1|7069.61|7069.61|0
1678724100000|2023-03-13 16:15:00|7069.8|7069.8|7064.28|7064.28|7077.29|7077.29|7063.96|7063.96|0
1678724400000|2023-03-13 16:20:00|7064.46|7064.46|7055.82|7055.82|7067.18|7067.18|7054.25|7054.25|0
1678724700000|2023-03-13 16:25:00|7055.7|7055.7|7061.73|7061.73|7065.51|7065.51|7054.34|7054.34|0
1678695300000|2023-03-13 08:15:00|7292.21|7292.21|7271.57|7271.57|7292.64|7292.64|7269.94|7269.94|0
1678695600000|2023-03-13 08:20:00|7271.3|7271.3|7270.68|7270.68|7271.3|7271.3|7263.04|7263.04|0
1678695900000|2023-03-13 08:25:00|7270.83|7270.83|7252.87|7252.87|7270.83|7270.83|7249.42|7249.42|0
1678696200000|2023-03-13 08:30:00|7253.03|7253.03|7240.15|7240.15|7255.08|7255.08|7236.35|7236.35|0
1678696500000|2023-03-13 08:35:00|7240.02|7240.02|7226.56|7226.56|7240.11|7240.11|7226.56|7226.56|0
1678696800000|2023-03-13 08:40:00|7226.19|7226.19|7219.15|7219.15|7226.36|7226.36|7217.9|7217.9|0
1678697100000|2023-03-13 08:45:00|7218.1|7218.1|7211.64|7211.64|7218.1|7218.1|7208.24|7208.24|0
1678697400000|2023-03-13 08:50:00|7211.44|7211.44|7197.64|7197.64|7214.64|7214.64|7190.96|7190.96|0
1678697700000|2023-03-13 08:55:00|7197.48|7197.48|7173.49|7173.49|7200.9|7200.9|7168.68|7168.68|0
1678698000000|2023-03-13 09:00:00|7172.63|7172.63|7133.91|7133.91|7174.74|7174.74|7133.57|7133.57|0
1678698300000|2023-03-13 09:05:00|7133.99|7133.99|7145.35|7145.35|7151.81|7151.81|7133.42|7133.42|0
1678698600000|2023-03-13 09:10:00|7144.44|7144.44|7146.47|7146.47|7147.83|7147.83|7138.15|7138.15|0
1678698900000|2023-03-13 09:15:00|7146.1|7146.1|7125.52|7125.52|7146.13|7146.13|7123.3|7123.3|0
1678699200000|2023-03-13 09:20:00|7125.45|7125.45|7094.48|7094.48|7127.08|7127.08|7089.03|7089.03|0
1678699500000|2023-03-13 09:25:00|7094.41|7094.41|7073.97|7073.97|7094.44|7094.44|7073.68|7073.68|0
1678699800000|2023-03-13 09:30:00|7073.9|7073.9|7056.58|7056.58|7074.05|7074.05|7047.88|7047.88|0
1678700100000|2023-03-13 09:35:00|7055.73|7055.73|7051.37|7051.37|7068.87|7068.87|7045.34|7045.34|0
1678700400000|2023-03-13 09:40:00|7054.11|7054.11|7065.78|7065.78|7079.22|7079.22|7054.11|7054.11|0
1678700700000|2023-03-13 09:45:00|7065.7|7065.7|7101.61|7101.61|7102.92|7102.92|7065.7|7065.7|0
1678701000000|2023-03-13 09:50:00|7101.54|7101.54|7100.51|7100.51|7111.21|7111.21|7093.09|7093.09|0
1678701300000|2023-03-13 09:55:00|7100.78|7100.78|7085.39|7085.39|7100.78|7100.78|7082.4|7082.4|0
1678701600000|2023-03-13 10:00:00|7085.78|7085.78|7102.72|7102.72|7102.72|7102.72|7084.36|7084.36|0
1678701900000|2023-03-13 10:05:00|7101.99|7101.99|7098.89|7098.89|7103.94|7103.94|7095.8|7095.8|0
1678702200000|2023-03-13 10:10:00|7098.96|7098.96|7080.29|7080.29|7101.6|7101.6|7080.29|7080.29|0
1678702500000|2023-03-13 10:15:00|7080.03|7080.03|7070.48|7070.48|7080.14|7080.14|7063.27|7063.27|0
1678702800000|2023-03-13 10:20:00|7070.12|7070.12|7075.74|7075.74|7077.97|7077.97|7069.2|7069.2|0
1678703100000|2023-03-13 10:25:00|7075.87|7075.87|7089.43|7089.43|7091.31|7091.31|7075.87|7075.87|0
1678703400000|2023-03-13 10:30:00|7088.52|7088.52|7091.61|7091.61|7092.43|7092.43|7080.33|7080.33|0
1678703700000|2023-03-13 10:35:00|7091.48|7091.48|7089.98|7089.98|7094.26|7094.26|7088.11|7088.11|0
1678704000000|2023-03-13 10:40:00|7089.44|7089.44|7069.32|7069.32|7089.97|7089.97|7069.32|7069.32|0
1678704300000|2023-03-13 10:45:00|7069.17|7069.17|7079.75|7079.75|7079.75|7079.75|7062.87|7062.87|0
1678704600000|2023-03-13 10:50:00|7079.83|7079.83|7098.47|7098.47|7098.47|7098.47|7079.56|7079.56|0
1678704900000|2023-03-13 10:55:00|7098.85|7098.85|7126.27|7126.27|7129.42|7129.42|7098.85|7098.85|0
1678705200000|2023-03-13 11:00:00|7126.35|7126.35|7135.2|7135.2|7135.2|7135.2|7121.05|7121.05|0
1678705500000|2023-03-13 11:05:00|7135.05|7135.05|7135.16|7135.16|7140.66|7140.66|7124.61|7124.61|0
1678705800000|2023-03-13 11:10:00|7135.09|7135.09|7128.74|7128.74|7135.09|7135.09|7124.88|7124.88|0
1678706100000|2023-03-13 11:15:00|7128.38|7128.38|7126.58|7126.58|7130.04|7130.04|7124.92|7124.92|0
1678706400000|2023-03-13 11:20:00|7125.67|7125.67|7101.38|7101.38|7125.75|7125.75|7098.88|7098.88|0
1678706700000|2023-03-13 11:25:00|7101.3|7101.3|7091.63|7091.63|7101.89|7101.89|7091.32|7091.32|0
1678707000000|2023-03-13 11:30:00|7091.9|7091.9|7087.67|7087.67|7094.82|7094.82|7083.95|7083.95|0
1678707300000|2023-03-13 11:35:00|7087.44|7087.44|7084.35|7084.35|7092.16|7092.16|7084.19|7084.19|0
1678707600000|2023-03-13 11:40:00|7083.99|7083.99|7074.15|7074.15|7085.5|7085.5|7074.15|7074.15|0
1678707900000|2023-03-13 11:45:00|7074.61|7074.61|7079.41|7079.41|7079.41|7079.41|7073.59|7073.59|0
1678708200000|2023-03-13 11:50:00|7079.33|7079.33|7076.19|7076.19|7079.33|7079.33|7073.78|7073.78|0
1678708500000|2023-03-13 11:55:00|7076.27|7076.27|7079.51|7079.51|7090.52|7090.52|7076.27|7076.27|0
1678708800000|2023-03-13 12:00:00|7077.69|7077.69|7070.2|7070.2|7079.43|7079.43|7068.88|7068.88|0
1678709100000|2023-03-13 12:05:00|7069.97|7069.97|7065.05|7065.05|7069.97|7069.97|7060.61|7060.61|0
1678709400000|2023-03-13 12:10:00|7061.41|7061.41|7048.27|7048.27|7062.32|7062.32|7037.95|7037.95|0
1678709700000|2023-03-13 12:15:00|7048.38|7048.38|7053.52|7053.52|7063.73|7063.73|7048.38|7048.38|0
1678710000000|2023-03-13 12:20:00|7053.73|7053.73|7062.62|7062.62|7074.09|7074.09|7053.73|7053.73|0
1678710300000|2023-03-13 12:25:00|7062.55|7062.55|7066.39|7066.39|7066.69|7066.69|7058.81|7058.81|0
1678710600000|2023-03-13 12:30:00|7069.12|7069.12|7060.31|7060.31|7069.8|7069.8|7056.96|7056.96|0
1678710900000|2023-03-13 12:35:00|7060.18|7060.18|7064.95|7064.95|7066.93|7066.93|7053.08|7053.08|0
1678711200000|2023-03-13 12:40:00|7064.89|7064.89|7065.77|7065.77|7071.35|7071.35|7063.52|7063.52|0
1678711500000|2023-03-13 12:45:00|7065.02|7065.02|7042.22|7042.22|7065.02|7065.02|7041.8|7041.8|0
1678711800000|2023-03-13 12:50:00|7042.38|7042.38|7059.74|7059.74|7063.62|7063.62|7042.38|7042.38|0
1678712100000|2023-03-13 12:55:00|7059.34|7059.34|7071.74|7071.74|7071.74|7071.74|7056.27|7056.27|0
1678712400000|2023-03-13 13:00:00|7072.15|7072.15|7077.89|7077.89|7079.5|7079.5|7072.15|7072.15|0
1678712700000|2023-03-13 13:05:00|7078.26|7078.26|7071.59|7071.59|7078.8|7078.8|7071.13|7071.13|0
1678713000000|2023-03-13 13:10:00|7071.45|7071.45|7065.19|7065.19|7079.85|7079.85|7064.5|7064.5|0
1678713300000|2023-03-13 13:15:00|7065.55|7065.55|7065.06|7065.06|7071.13|7071.13|7057.67|7057.67|0
1678713600000|2023-03-13 13:20:00|7064.86|7064.86|7067.92|7067.92|7070.91|7070.91|7063.2|7063.2|0
1678713900000|2023-03-13 13:25:00|7067.84|7067.84|7060.43|7060.43|7067.84|7067.84|7059.58|7059.58|0
1678714200000|2023-03-13 13:30:00|7060.28|7060.28|7062.06|7062.06|7068.8|7068.8|7059.78|7059.78|0
1678714500000|2023-03-13 13:35:00|7061.91|7061.91|7046.71|7046.71|7061.91|7061.91|7043.15|7043.15|0
1678714800000|2023-03-13 13:40:00|7046.92|7046.92|7039.05|7039.05|7053.42|7053.42|7034.95|7034.95|0
1678715100000|2023-03-13 13:45:00|7038.99|7038.99|7071.11|7071.11|7073.91|7073.91|7033.6|7033.6|0
1678715400000|2023-03-13 13:50:00|7070.78|7070.78|7090.8|7090.8|7092.77|7092.77|7070.75|7070.75|0
1678715700000|2023-03-13 13:55:00|7090.71|7090.71|7102.07|7102.07|7107.66|7107.66|7089.4|7089.4|0
1678716000000|2023-03-13 14:00:00|7101.86|7101.86|7098.41|7098.41|7101.86|7101.86|7086.55|7086.55|0
1678716300000|2023-03-13 14:05:00|7098.87|7098.87|7096.29|7096.29|7102.69|7102.69|7080.28|7080.28|0
1678716600000|2023-03-13 14:10:00|7097.09|7097.09|7082.09|7082.09|7099.42|7099.42|7080.79|7080.79|0
1678716900000|2023-03-13 14:15:00|7081.86|7081.86|7055.26|7055.26|7081.86|7081.86|7054.54|7054.54|0
1678717200000|2023-03-13 14:20:00|7055.5|7055.5|7060.87|7060.87|7062.63|7062.63|7053.59|7053.59|0
1678717500000|2023-03-13 14:25:00|7061.79|7061.79|7065.71|7065.71|7067.61|7067.61|7059.35|7059.35|0
1678717800000|2023-03-13 14:30:00|7065.65|7065.65|7083.32|7083.32|7083.5|7083.5|7059.45|7059.45|0
1678718100000|2023-03-13 14:35:00|7083.81|7083.81|7068.34|7068.34|7086.66|7086.66|7063.84|7063.84|0
1678718400000|2023-03-13 14:40:00|7068.53|7068.53|7064.97|7064.97|7069.79|7069.79|7052.52|7052.52|0
1678718700000|2023-03-13 14:45:00|7064.88|7064.88|7053.73|7053.73|7064.99|7064.99|7051.73|7051.73|0
1678719000000|2023-03-13 14:50:00|7054.46|7054.46|7043.27|7043.27|7055.01|7055.01|7036.57|7036.57|0
1678719300000|2023-03-13 14:55:00|7043.32|7043.32|7068.84|7068.84|7069.42|7069.42|7043.32|7043.32|0
1678719600000|2023-03-13 15:00:00|7068.89|7068.89|7073.05|7073.05|7082.07|7082.07|7063.29|7063.29|0
1678719900000|2023-03-13 15:05:00|7072.32|7072.32|7065.73|7065.73|7074.68|7074.68|7063.11|7063.11|0
1678720200000|2023-03-13 15:10:00|7065.68|7065.68|7057.67|7057.67|7075.94|7075.94|7055.94|7055.94|0
1678720500000|2023-03-13 15:15:00|7057.74|7057.74|7062.83|7062.83|7065.36|7065.36|7055.29|7055.29|0
1678720800000|2023-03-13 15:20:00|7063.53|7063.53|7066.44|7066.44|7083.25|7083.25|7063.45|7063.45|0
1678721100000|2023-03-13 15:25:00|7066.28|7066.28|7085.84|7085.84|7085.92|7085.92|7066.28|7066.28|0
1678721400000|2023-03-13 15:30:00|7087.66|7087.66|7079.43|7079.43|7091.18|7091.18|7078.46|7078.46|0
1678721700000|2023-03-13 15:35:00|7079.36|7079.36|7069.93|7069.93|7079.65|7079.65|7066.9|7066.9|0
1678722000000|2023-03-13 15:40:00|7069.2|7069.2|7069.64|7069.64|7074.58|7074.58|7066.45|7066.45|0
1678722300000|2023-03-13 15:45:00|7069.67|7069.67|7086.82|7086.82|7086.82|7086.82|7068.53|7068.53|0
1678722600000|2023-03-13 15:50:00|7087.03|7087.03|7069.85|7069.85|7087.03|7087.03|7069.85|7069.85|0
1678722900000|2023-03-13 15:55:00|7069.65|7069.65|7079.39|7079.39|7079.5|7079.5|7066.37|7066.37|0
1678723200000|2023-03-13 16:00:00|7079.45|7079.45|7069.77|7069.77|7086.88|7086.88|7068.94|7068.94|0
1678723500000|2023-03-13 16:05:00|7069.92|7069.92|7083.93|7083.93|7085.98|7085.98|7069.39|7069.39|0
1678723800000|2023-03-13 16:10:00|7084.1|7084.1|7070.16|7070.16|7084.1|7084.1|7069.61|7069.61|0
1678724100000|2023-03-13 16:15:00|7069.8|7069.8|7064.28|7064.28|7077.29|7077.29|7063.96|7063.96|0
1678724400000|2023-03-13 16:20:00|7064.46|7064.46|7055.82|7055.82|7067.18|7067.18|7054.25|7054.25|0
1678724700000|2023-03-13 16:25:00|7055.7|7055.7|7061.73|7061.73|7065.51|7065.51|7054.34|7054.34|0
1678781700000|2023-03-14 08:15:00|7068.15|7068.15|7067.98|7067.98|7088.38|7088.38|7067.96|7067.96|0
1678782000000|2023-03-14 08:20:00|7068.06|7068.06|7049.17|7049.17|7071.84|7071.84|7049.17|7049.17|0
1678782300000|2023-03-14 08:25:00|7048.87|7048.87|7068.34|7068.34|7068.94|7068.94|7041.19|7041.19|0
1678782600000|2023-03-14 08:30:00|7067.61|7067.61|7073.15|7073.15|7076.27|7076.27|7067.55|7067.55|0
1678782900000|2023-03-14 08:35:00|7073|7073|7090.08|7090.08|7090.33|7090.33|7072.09|7072.09|0
1678783200000|2023-03-14 08:40:00|7087.35|7087.35|7079.74|7079.74|7087.35|7087.35|7079.04|7079.04|0
1678783500000|2023-03-14 08:45:00|7080.65|7080.65|7089.76|7089.76|7089.76|7089.76|7077.51|7077.51|0
1678783800000|2023-03-14 08:50:00|7089.52|7089.52|7080.04|7080.04|7093.16|7093.16|7079.44|7079.44|0
1678784100000|2023-03-14 08:55:00|7080.35|7080.35|7098.67|7098.67|7098.67|7098.67|7080.35|7080.35|0
1678784400000|2023-03-14 09:00:00|7097.71|7097.71|7086.32|7086.32|7100.13|7100.13|7086.24|7086.24|0
1678784700000|2023-03-14 09:05:00|7086.24|7086.24|7075.15|7075.15|7088.54|7088.54|7073.43|7073.43|0
1678785000000|2023-03-14 09:10:00|7073.33|7073.33|7057.19|7057.19|7073.33|7073.33|7057.19|7057.19|0
1678785300000|2023-03-14 09:15:00|7055.37|7055.37|7051.12|7051.12|7055.37|7055.37|7041.18|7041.18|0
1678785600000|2023-03-14 09:20:00|7051.04|7051.04|7056.44|7056.44|7058.19|7058.19|7045.87|7045.87|0
1678785900000|2023-03-14 09:25:00|7056.6|7056.6|7070.58|7070.58|7071.07|7071.07|7052.13|7052.13|0
1678786200000|2023-03-14 09:30:00|7070.51|7070.51|7074.47|7074.47|7075.89|7075.89|7070.51|7070.51|0
1678786500000|2023-03-14 09:35:00|7074.11|7074.11|7079.34|7079.34|7079.34|7079.34|7070.75|7070.75|0
1678786800000|2023-03-14 09:40:00|7079.13|7079.13|7078.4|7078.4|7079.6|7079.6|7075.65|7075.65|0
1678787100000|2023-03-14 09:45:00|7078.25|7078.25|7079.57|7079.57|7083.68|7083.68|7077.97|7077.97|0
1678787400000|2023-03-14 09:50:00|7079.77|7079.77|7069.23|7069.23|7081.49|7081.49|7069.23|7069.23|0
1678787700000|2023-03-14 09:55:00|7069.41|7069.41|7075.73|7075.73|7076.29|7076.29|7068.26|7068.26|0
1678788000000|2023-03-14 10:00:00|7075.43|7075.43|7083.4|7083.4|7084.44|7084.44|7073.71|7073.71|0
1678788300000|2023-03-14 10:05:00|7083.14|7083.14|7081.72|7081.72|7083.28|7083.28|7078.56|7078.56|0
1678788600000|2023-03-14 10:10:00|7081.98|7081.98|7080|7080|7083.62|7083.62|7079.01|7079.01|0
1678788900000|2023-03-14 10:15:00|7079.64|7079.64|7078.16|7078.16|7079.8|7079.8|7075.97|7075.97|0
1678789200000|2023-03-14 10:20:00|7078.23|7078.23|7075.36|7075.36|7079.47|7079.47|7075.12|7075.12|0
1678789500000|2023-03-14 10:25:00|7074.75|7074.75|7083.07|7083.07|7083.7|7083.7|7071.62|7071.62|0
1678789800000|2023-03-14 10:30:00|7083.04|7083.04|7089.57|7089.57|7089.57|7089.57|7079.15|7079.15|0
1678790100000|2023-03-14 10:35:00|7089.72|7089.72|7083.23|7083.23|7090.93|7090.93|7083.23|7083.23|0
1678790400000|2023-03-14 10:40:00|7083.02|7083.02|7088.33|7088.33|7091.54|7091.54|7081.26|7081.26|0
1678790700000|2023-03-14 10:45:00|7088.5|7088.5|7091.24|7091.24|7091.44|7091.44|7085.14|7085.14|0
1678791000000|2023-03-14 10:50:00|7091.15|7091.15|7090.71|7090.71|7092.7|7092.7|7090.58|7090.58|0
1678791300000|2023-03-14 10:55:00|7090.56|7090.56|7090.89|7090.89|7092.29|7092.29|7089.41|7089.41|0
1678791600000|2023-03-14 11:00:00|7090.58|7090.58|7093.3|7093.3|7097.07|7097.07|7089.49|7089.49|0
1678791900000|2023-03-14 11:05:00|7093.19|7093.19|7098.18|7098.18|7098.18|7098.18|7091.75|7091.75|0
1678792200000|2023-03-14 11:10:00|7098.55|7098.55|7113.1|7113.1|7114.87|7114.87|7098.55|7098.55|0
1678792500000|2023-03-14 11:15:00|7113.23|7113.23|7114.04|7114.04|7115.21|7115.21|7112.83|7112.83|0
1678792800000|2023-03-14 11:20:00|7113.65|7113.65|7124.81|7124.81|7124.99|7124.99|7113.28|7113.28|0
1678793100000|2023-03-14 11:25:00|7123.9|7123.9|7131.86|7131.86|7134.34|7134.34|7123.9|7123.9|0
1678793400000|2023-03-14 11:30:00|7131.7|7131.7|7123.67|7123.67|7132.07|7132.07|7123.67|7123.67|0
1678793700000|2023-03-14 11:35:00|7124.05|7124.05|7121.08|7121.08|7124.05|7124.05|7116.5|7116.5|0
1678794000000|2023-03-14 11:40:00|7121.44|7121.44|7129.16|7129.16|7129.16|7129.16|7118.56|7118.56|0
1678794300000|2023-03-14 11:45:00|7129.25|7129.25|7122.17|7122.17|7130.42|7130.42|7122.17|7122.17|0
1678794600000|2023-03-14 11:50:00|7122.1|7122.1|7131.09|7131.09|7131.09|7131.09|7118.72|7118.72|0
1678794900000|2023-03-14 11:55:00|7130.93|7130.93|7136.38|7136.38|7138.98|7138.98|7129.9|7129.9|0
1678795200000|2023-03-14 12:00:00|7137.09|7137.09|7138.94|7138.94|7139.72|7139.72|7134.96|7134.96|0
1678795500000|2023-03-14 12:05:00|7139.01|7139.01|7145.25|7145.25|7145.56|7145.56|7135.08|7135.08|0
1678795800000|2023-03-14 12:10:00|7145.86|7145.86|7145.96|7145.96|7148.29|7148.29|7143.54|7143.54|0
1678796100000|2023-03-14 12:15:00|7145.05|7145.05|7152.53|7152.53|7152.53|7152.53|7143.43|7143.43|0
1678796400000|2023-03-14 12:20:00|7153.44|7153.44|7151.78|7151.78|7154.35|7154.35|7144.79|7144.79|0
1678796700000|2023-03-14 12:25:00|7151.7|7151.7|7145.03|7145.03|7151.82|7151.82|7144.72|7144.72|0
1678797000000|2023-03-14 12:30:00|7143.02|7143.02|7156.19|7156.19|7164.48|7164.48|7114.22|7114.22|0
1678797300000|2023-03-14 12:35:00|7151.64|7151.64|7161.35|7161.35|7165.08|7165.08|7142.47|7142.47|0
1678797600000|2023-03-14 12:40:00|7160.96|7160.96|7139.89|7139.89|7160.96|7160.96|7136.17|7136.17|0
1678797900000|2023-03-14 12:45:00|7138.68|7138.68|7151.19|7151.19|7151.19|7151.19|7138.14|7138.14|0
1678798200000|2023-03-14 12:50:00|7151.49|7151.49|7168.22|7168.22|7168.22|7168.22|7148.94|7148.94|0
1678798500000|2023-03-14 12:55:00|7168.88|7168.88|7190.78|7190.78|7191|7191|7168.88|7168.88|0
1678798800000|2023-03-14 13:00:00|7190.84|7190.84|7174.25|7174.25|7193.29|7193.29|7173.98|7173.98|0
1678799100000|2023-03-14 13:05:00|7174.44|7174.44|7178.6|7178.6|7181.88|7181.88|7174.44|7174.44|0
1678799400000|2023-03-14 13:10:00|7177.69|7177.69|7180.6|7180.6|7180.6|7180.6|7173.27|7173.27|0
1678799700000|2023-03-14 13:15:00|7180.87|7180.87|7196.04|7196.04|7197.6|7197.6|7180.87|7180.87|0
1678800000000|2023-03-14 13:20:00|7195.68|7195.68|7212.24|7212.24|7212.24|7212.24|7195.68|7195.68|0
1678800300000|2023-03-14 13:25:00|7212.26|7212.26|7214.48|7214.48|7218.65|7218.65|7211.87|7211.87|0
1678800600000|2023-03-14 13:30:00|7214.51|7214.51|7203.28|7203.28|7219.96|7219.96|7202.41|7202.41|0
1678800900000|2023-03-14 13:35:00|7202.92|7202.92|7206.95|7206.95|7206.96|7206.96|7201.62|7201.62|0
1678801200000|2023-03-14 13:40:00|7208.77|7208.77|7209.75|7209.75|7215.68|7215.68|7207.29|7207.29|0
1678801500000|2023-03-14 13:45:00|7209.6|7209.6|7215.41|7215.41|7222|7222|7206.2|7206.2|0
1678801800000|2023-03-14 13:50:00|7215.23|7215.23|7199.66|7199.66|7215.23|7215.23|7197.34|7197.34|0
1678802100000|2023-03-14 13:55:00|7199.3|7199.3|7205.16|7205.16|7205.16|7205.16|7190.87|7190.87|0
1678802400000|2023-03-14 14:00:00|7206.07|7206.07|7213.78|7213.78|7214.66|7214.66|7203.72|7203.72|0
1678802700000|2023-03-14 14:05:00|7214.03|7214.03|7204.72|7204.72|7216.69|7216.69|7204.72|7204.72|0
1678803000000|2023-03-14 14:10:00|7204.27|7204.27|7195.29|7195.29|7204.36|7204.36|7191.44|7191.44|0
1678803300000|2023-03-14 14:15:00|7195.37|7195.37|7195.5|7195.5|7201.68|7201.68|7195.37|7195.37|0
1678803600000|2023-03-14 14:20:00|7195.42|7195.42|7206.14|7206.14|7206.14|7206.14|7192.32|7192.32|0
1678803900000|2023-03-14 14:25:00|7206.45|7206.45|7216.99|7216.99|7217.14|7217.14|7206.45|7206.45|0
1678804200000|2023-03-14 14:30:00|7217.11|7217.11|7222.01|7222.01|7225.62|7225.62|7215.19|7215.19|0
1678804500000|2023-03-14 14:35:00|7221.4|7221.4|7217.93|7217.93|7222.69|7222.69|7212.72|7212.72|0
1678804800000|2023-03-14 14:40:00|7217.98|7217.98|7212.76|7212.76|7219.16|7219.16|7212.61|7212.61|0
1678805100000|2023-03-14 14:45:00|7212.6|7212.6|7216.63|7216.63|7218.68|7218.68|7206.91|7206.91|0
1678805400000|2023-03-14 14:50:00|7216.51|7216.51|7208.79|7208.79|7216.51|7216.51|7208.73|7208.73|0
1678805700000|2023-03-14 14:55:00|7208.94|7208.94|7188.43|7188.43|7209.25|7209.25|7188.43|7188.43|0
1678806000000|2023-03-14 15:00:00|7188.64|7188.64|7198.62|7198.62|7200.03|7200.03|7186.42|7186.42|0
1678806300000|2023-03-14 15:05:00|7198.48|7198.48|7212.14|7212.14|7212.14|7212.14|7198.48|7198.48|0
1678806600000|2023-03-14 15:10:00|7212.3|7212.3|7217.16|7217.16|7222.12|7222.12|7212.3|7212.3|0
1678806900000|2023-03-14 15:15:00|7216.86|7216.86|7224.29|7224.29|7227.82|7227.82|7216.86|7216.86|0
1678807200000|2023-03-14 15:20:00|7224.66|7224.66|7228.66|7228.66|7229.71|7229.71|7223.14|7223.14|0
1678807500000|2023-03-14 15:25:00|7229.57|7229.57|7225.15|7225.15|7232.74|7232.74|7222.98|7222.98|0
1678807800000|2023-03-14 15:30:00|7224.43|7224.43|7217.56|7217.56|7227.98|7227.98|7217.56|7217.56|0
1678808100000|2023-03-14 15:35:00|7217.48|7217.48|7226.69|7226.69|7226.95|7226.95|7216.35|7216.35|0
1678808400000|2023-03-14 15:40:00|7228.51|7228.51|7227.95|7227.95|7230.18|7230.18|7222.21|7222.21|0
1678808700000|2023-03-14 15:45:00|7228.58|7228.58|7227.44|7227.44|7230.39|7230.39|7225.71|7225.71|0
1678809000000|2023-03-14 15:50:00|7227.07|7227.07|7242.54|7242.54|7242.75|7242.75|7226.99|7226.99|0
1678809300000|2023-03-14 15:55:00|7243.45|7243.45|7248.61|7248.61|7251.93|7251.93|7241.84|7241.84|0
1678809600000|2023-03-14 16:00:00|7249.58|7249.58|7254.24|7254.24|7254.24|7254.24|7248.82|7248.82|0
1678809900000|2023-03-14 16:05:00|7254.37|7254.37|7250.07|7250.07|7257.13|7257.13|7242.19|7242.19|0
1678810200000|2023-03-14 16:10:00|7250.43|7250.43|7265.06|7265.06|7265.06|7265.06|7250.43|7250.43|0
1678810500000|2023-03-14 16:15:00|7264.91|7264.91|7254.47|7254.47|7265.05|7265.05|7254.1|7254.1|0
1678810800000|2023-03-14 16:20:00|7254.31|7254.31|7249.89|7249.89|7255.6|7255.6|7244.68|7244.68|0
1678811100000|2023-03-14 16:25:00|7250.02|7250.02|7252.79|7252.79|7252.79|7252.79|7242.34|7242.34|0
1678868100000|2023-03-15 08:15:00|7190.12|7190.12|7197.78|7197.78|7198.66|7198.66|7189.61|7189.61|0
1678868400000|2023-03-15 08:20:00|7197.41|7197.41|7162.78|7162.78|7197.41|7197.41|7162.78|7162.78|0
1678868700000|2023-03-15 08:25:00|7161.89|7161.89|7158.79|7158.79|7163.18|7163.18|7158.79|7158.79|0
1678869000000|2023-03-15 08:30:00|7161.53|7161.53|7159.42|7159.42|7163.93|7163.93|7156.63|7156.63|0
1678869300000|2023-03-15 08:35:00|7159.55|7159.55|7162.86|7162.86|7162.86|7162.86|7154.05|7154.05|0
1678869600000|2023-03-15 08:40:00|7163.09|7163.09|7172.14|7172.14|7173.01|7173.01|7163.09|7163.09|0
1678869900000|2023-03-15 08:45:00|7171.05|7171.05|7157.79|7157.79|7171.48|7171.48|7157.79|7157.79|0
1678870200000|2023-03-15 08:50:00|7156.88|7156.88|7146.33|7146.33|7156.88|7156.88|7139.16|7139.16|0
1678870500000|2023-03-15 08:55:00|7146.29|7146.29|7128.36|7128.36|7147.79|7147.79|7128.24|7128.24|0
1678870800000|2023-03-15 09:00:00|7128.43|7128.43|7128.87|7128.87|7129.96|7129.96|7124.63|7124.63|0
1678871100000|2023-03-15 09:05:00|7128.95|7128.95|7122.19|7122.19|7128.95|7128.95|7120.11|7120.11|0
1678871400000|2023-03-15 09:10:00|7122.16|7122.16|7105.88|7105.88|7122.73|7122.73|7104.97|7104.97|0
1678871700000|2023-03-15 09:15:00|7106.79|7106.79|7116.02|7116.02|7116.02|7116.02|7102.34|7102.34|0
1678872000000|2023-03-15 09:20:00|7115.61|7115.61|7093.77|7093.77|7115.61|7115.61|7093.77|7093.77|0
1678872300000|2023-03-15 09:25:00|7093.69|7093.69|7074.71|7074.71|7094.87|7094.87|7073.98|7073.98|0
1678872600000|2023-03-15 09:30:00|7073.8|7073.8|7081.82|7081.82|7082.14|7082.14|7066.82|7066.82|0
1678872900000|2023-03-15 09:35:00|7081.33|7081.33|7066.15|7066.15|7082.95|7082.95|7062.93|7062.93|0
1678873200000|2023-03-15 09:40:00|7065.61|7065.61|7058.28|7058.28|7066.99|7066.99|7058.28|7058.28|0
1678873500000|2023-03-15 09:45:00|7057.44|7057.44|7059.07|7059.07|7059.07|7059.07|7045.55|7045.55|0
1678873800000|2023-03-15 09:50:00|7059.46|7059.46|7042.33|7042.33|7061.41|7061.41|7041.81|7041.81|0
1678874100000|2023-03-15 09:55:00|7042.01|7042.01|7030.74|7030.74|7042.01|7042.01|7028.66|7028.66|0
1678874400000|2023-03-15 10:00:00|7030.75|7030.75|7045.27|7045.27|7046.34|7046.34|7030.38|7030.38|0
1678874700000|2023-03-15 10:05:00|7045.29|7045.29|7011.34|7011.34|7045.52|7045.52|7010.92|7010.92|0
1678875000000|2023-03-15 10:10:00|7010.43|7010.43|6996.34|6996.34|7010.43|7010.43|6993.84|6993.84|0
1678875300000|2023-03-15 10:15:00|6995.74|6995.74|6988.28|6988.28|6995.82|6995.82|6987.33|6987.33|0
1678875600000|2023-03-15 10:20:00|6988.34|6988.34|6968.69|6968.69|6989.56|6989.56|6968.45|6968.45|0
1678875900000|2023-03-15 10:25:00|6967.9|6967.9|6931.98|6931.98|6967.97|6967.97|6931.98|6931.98|0
1678876200000|2023-03-15 10:30:00|6931.52|6931.52|6960.66|6960.66|6962.88|6962.88|6929.19|6929.19|0
1678876500000|2023-03-15 10:35:00|6960.36|6960.36|6934.2|6934.2|6960.57|6960.57|6933.53|6933.53|0
1678876800000|2023-03-15 10:40:00|6934.41|6934.41|6924.81|6924.81|6934.76|6934.76|6921.63|6921.63|0
1678877100000|2023-03-15 10:45:00|6924.58|6924.58|6900.24|6900.24|6931.56|6931.56|6897.16|6897.16|0
1678877400000|2023-03-15 10:50:00|6900.42|6900.42|6897.09|6897.09|6910.86|6910.86|6890.39|6890.39|0
1678877700000|2023-03-15 10:55:00|6898|6898|6900.44|6900.44|6909.22|6909.22|6894.1|6894.1|0
1678878000000|2023-03-15 11:00:00|6900.83|6900.83|6914.02|6914.02|6919.74|6919.74|6900.83|6900.83|0
1678878300000|2023-03-15 11:05:00|6914.38|6914.38|6916.48|6916.48|6916.66|6916.66|6901.03|6901.03|0
1678878600000|2023-03-15 11:10:00|6914.66|6914.66|6927.26|6927.26|6935.34|6935.34|6912.3|6912.3|0
1678878900000|2023-03-15 11:15:00|6926.49|6926.49|6917.37|6917.37|6926.49|6926.49|6913.52|6913.52|0
1678879200000|2023-03-15 11:20:00|6916.08|6916.08|6908.25|6908.25|6916.64|6916.64|6903.41|6903.41|0
1678879500000|2023-03-15 11:25:00|6908.34|6908.34|6909.19|6909.19|6927.71|6927.71|6908.26|6908.26|0
1678879800000|2023-03-15 11:30:00|6908.46|6908.46|6907.13|6907.13|6910.94|6910.94|6904.63|6904.63|0
1678880100000|2023-03-15 11:35:00|6906.95|6906.95|6911.01|6911.01|6911.88|6911.88|6892.15|6892.15|0
1678880400000|2023-03-15 11:40:00|6911.37|6911.37|6914.89|6914.89|6915.06|6915.06|6910.17|6910.17|0
1678880700000|2023-03-15 11:45:00|6914.68|6914.68|6900.22|6900.22|6915.48|6915.48|6899.5|6899.5|0
1678881000000|2023-03-15 11:50:00|6900.12|6900.12|6902.53|6902.53|6904.12|6904.12|6895.6|6895.6|0
1678881300000|2023-03-15 11:55:00|6902.61|6902.61|6896.49|6896.49|6902.78|6902.78|6894.06|6894.06|0
1678881600000|2023-03-15 12:00:00|6897.14|6897.14|6884.65|6884.65|6898.41|6898.41|6880.71|6880.71|0
1678881900000|2023-03-15 12:05:00|6884.85|6884.85|6886.06|6886.06|6886.09|6886.09|6877.71|6877.71|0
1678882200000|2023-03-15 12:10:00|6885.92|6885.92|6895.4|6895.4|6896.32|6896.32|6885.69|6885.69|0
1678882500000|2023-03-15 12:15:00|6895.02|6895.02|6886.47|6886.47|6900.34|6900.34|6886.42|6886.42|0
1678882800000|2023-03-15 12:20:00|6886.63|6886.63|6889.84|6889.84|6896.67|6896.67|6886.42|6886.42|0
1678883100000|2023-03-15 12:25:00|6889.71|6889.71|6872.47|6872.47|6889.71|6889.71|6872.47|6872.47|0
1678883400000|2023-03-15 12:30:00|6872.63|6872.63|6874.4|6874.4|6901.79|6901.79|6872.63|6872.63|0
1678883700000|2023-03-15 12:35:00|6874.6|6874.6|6853.08|6853.08|6874.6|6874.6|6851.99|6851.99|0
1678884000000|2023-03-15 12:40:00|6853|6853|6842.41|6842.41|6857.09|6857.09|6842.41|6842.41|0
1678884300000|2023-03-15 12:45:00|6842.33|6842.33|6844.57|6844.57|6848.64|6848.64|6839.62|6839.62|0
1678884600000|2023-03-15 12:50:00|6844.26|6844.26|6843.25|6843.25|6851.7|6851.7|6842.63|6842.63|0
1678884900000|2023-03-15 12:55:00|6841.21|6841.21|6837.12|6837.12|6841.21|6841.21|6831.21|6831.21|0
1678885200000|2023-03-15 13:00:00|6836.73|6836.73|6856.67|6856.67|6856.67|6856.67|6835.78|6835.78|0
1678885500000|2023-03-15 13:05:00|6856.31|6856.31|6848.41|6848.41|6858.13|6858.13|6842.98|6842.98|0
1678885800000|2023-03-15 13:10:00|6848.26|6848.26|6863.69|6863.69|6863.88|6863.88|6848.26|6848.26|0
1678886100000|2023-03-15 13:15:00|6863.75|6863.75|6864.02|6864.02|6870.46|6870.46|6863.11|6863.11|0
1678886400000|2023-03-15 13:20:00|6863.95|6863.95|6873.54|6873.54|6873.54|6873.54|6859.76|6859.76|0
1678886700000|2023-03-15 13:25:00|6873.46|6873.46|6872.61|6872.61|6875.14|6875.14|6868.08|6868.08|0
1678887000000|2023-03-15 13:30:00|6872.69|6872.69|6896.32|6896.32|6899.22|6899.22|6870.44|6870.44|0
1678887300000|2023-03-15 13:35:00|6896.68|6896.68|6907.16|6907.16|6908.85|6908.85|6890.18|6890.18|0
1678887600000|2023-03-15 13:40:00|6907.47|6907.47|6927.84|6927.84|6931.48|6931.48|6902.14|6902.14|0
1678887900000|2023-03-15 13:45:00|6928.81|6928.81|6924.5|6924.5|6934.8|6934.8|6924.5|6924.5|0
1678888200000|2023-03-15 13:50:00|6924.13|6924.13|6915.84|6915.84|6924.72|6924.72|6905.16|6905.16|0
1678888500000|2023-03-15 13:55:00|6915.78|6915.78|6896.16|6896.16|6916.35|6916.35|6895.7|6895.7|0
1678888800000|2023-03-15 14:00:00|6896.33|6896.33|6889.53|6889.53|6897.63|6897.63|6883.45|6883.45|0
1678889100000|2023-03-15 14:05:00|6891.74|6891.74|6921.94|6921.94|6922.04|6922.04|6891.74|6891.74|0
1678889400000|2023-03-15 14:10:00|6922.18|6922.18|6918.12|6918.12|6930.09|6930.09|6917.81|6917.81|0
1678889700000|2023-03-15 14:15:00|6918.2|6918.2|6916.52|6916.52|6923.17|6923.17|6912.36|6912.36|0
1678890000000|2023-03-15 14:20:00|6917|6917|6925.61|6925.61|6941.96|6941.96|6916.64|6916.64|0
1678890300000|2023-03-15 14:25:00|6925.25|6925.25|6917.34|6917.34|6926.57|6926.57|6912.08|6912.08|0
1678890600000|2023-03-15 14:30:00|6916.97|6916.97|6901.98|6901.98|6917.01|6917.01|6901.98|6901.98|0
1678890900000|2023-03-15 14:35:00|6900.89|6900.89|6895.11|6895.11|6901.39|6901.39|6890.09|6890.09|0
1678891200000|2023-03-15 14:40:00|6894.78|6894.78|6901.04|6901.04|6901.04|6901.04|6890.28|6890.28|0
1678891500000|2023-03-15 14:45:00|6899.22|6899.22|6883.14|6883.14|6899.22|6899.22|6882.86|6882.86|0
1678891800000|2023-03-15 14:50:00|6883.53|6883.53|6890.92|6890.92|6891|6891|6874.03|6874.03|0
1678892100000|2023-03-15 14:55:00|6891.53|6891.53|6910.29|6910.29|6910.29|6910.29|6889.4|6889.4|0
1678892400000|2023-03-15 15:00:00|6910.68|6910.68|6915.85|6915.85|6920.85|6920.85|6910.32|6910.32|0
1678892700000|2023-03-15 15:05:00|6916.09|6916.09|6903.41|6903.41|6920.87|6920.87|6903.41|6903.41|0
1678893000000|2023-03-15 15:10:00|6903.25|6903.25|6918.89|6918.89|6918.96|6918.96|6901.43|6901.43|0
1678893300000|2023-03-15 15:15:00|6918.59|6918.59|6934.15|6934.15|6934.15|6934.15|6918.59|6918.59|0
1678893600000|2023-03-15 15:20:00|6933.92|6933.92|6914.05|6914.05|6933.92|6933.92|6912.4|6912.4|0
1678893900000|2023-03-15 15:25:00|6914.41|6914.41|6919.38|6919.38|6926.57|6926.57|6914.41|6914.41|0
1678894200000|2023-03-15 15:30:00|6919.3|6919.3|6928.88|6928.88|6932.32|6932.32|6919.3|6919.3|0
1678894500000|2023-03-15 15:35:00|6928.65|6928.65|6910.74|6910.74|6928.65|6928.65|6909|6909|0
1678894800000|2023-03-15 15:40:00|6908.91|6908.91|6914.66|6914.66|6922.58|6922.58|6908.13|6908.13|0
1678895100000|2023-03-15 15:45:00|6914.58|6914.58|6929.47|6929.47|6929.53|6929.53|6914.58|6914.58|0
1678895400000|2023-03-15 15:50:00|6929.26|6929.26|6906.89|6906.89|6930.64|6930.64|6906.89|6906.89|0
1678895700000|2023-03-15 15:55:00|6907.19|6907.19|6904.87|6904.87|6911.82|6911.82|6903.24|6903.24|0
1678896000000|2023-03-15 16:00:00|6903.79|6903.79|6893.35|6893.35|6907.62|6907.62|6892.68|6892.68|0
1678896300000|2023-03-15 16:05:00|6892.67|6892.67|6877.68|6877.68|6892.67|6892.67|6873.18|6873.18|0
1678896600000|2023-03-15 16:10:00|6877.45|6877.45|6884.49|6884.49|6886.39|6886.39|6874.46|6874.46|0
1678896900000|2023-03-15 16:15:00|6884.57|6884.57|6880.37|6880.37|6888.3|6888.3|6880.37|6880.37|0
1678897200000|2023-03-15 16:20:00|6879.77|6879.77|6876.72|6876.72|6880.94|6880.94|6873.72|6873.72|0
1678897500000|2023-03-15 16:25:00|6876.41|6876.41|6866.28|6866.28|6876.41|6876.41|6863.86|6863.86|0
1678954500000|2023-03-16 08:15:00|6975.66|6975.66|6940.85|6940.85|6975.66|6975.66|6932.66|6932.66|0
1678954800000|2023-03-16 08:20:00|6941.16|6941.16|6939.35|6939.35|6952.31|6952.31|6937.94|6937.94|0
1678955100000|2023-03-16 08:25:00|6938.44|6938.44|6937.92|6937.92|6953.41|6953.41|6936.88|6936.88|0
1678955400000|2023-03-16 08:30:00|6938|6938|6946.42|6946.42|6949.69|6949.69|6937.69|6937.69|0
1678955700000|2023-03-16 08:35:00|6945.51|6945.51|6956.06|6956.06|6960.48|6960.48|6941.12|6941.12|0
1678956000000|2023-03-16 08:40:00|6955.15|6955.15|6957.86|6957.86|6959.96|6959.96|6953.09|6953.09|0
1678956300000|2023-03-16 08:45:00|6957.78|6957.78|6942.7|6942.7|6957.78|6957.78|6942.7|6942.7|0
1678956600000|2023-03-16 08:50:00|6942.9|6942.9|6930.77|6930.77|6943.03|6943.03|6927.27|6927.27|0
1678956900000|2023-03-16 08:55:00|6929.34|6929.34|6914.73|6914.73|6929.34|6929.34|6914.73|6914.73|0
1678957200000|2023-03-16 09:00:00|6914.4|6914.4|6904.22|6904.22|6917.49|6917.49|6903.07|6903.07|0
1678957500000|2023-03-16 09:05:00|6904.06|6904.06|6889.67|6889.67|6905.46|6905.46|6885.08|6885.08|0
1678957800000|2023-03-16 09:10:00|6888.76|6888.76|6886.81|6886.81|6896.45|6896.45|6884.62|6884.62|0
1678958100000|2023-03-16 09:15:00|6887.08|6887.08|6865.89|6865.89|6887.75|6887.75|6864.52|6864.52|0
1678958400000|2023-03-16 09:20:00|6865.75|6865.75|6868.87|6868.87|6870.33|6870.33|6862.94|6862.94|0
1678958700000|2023-03-16 09:25:00|6867.96|6867.96|6893.43|6893.43|6893.62|6893.62|6867.88|6867.88|0
1678959000000|2023-03-16 09:30:00|6893.4|6893.4|6898.06|6898.06|6901.23|6901.23|6890.58|6890.58|0
1678959300000|2023-03-16 09:35:00|6899.16|6899.16|6898.56|6898.56|6909.07|6909.07|6898.56|6898.56|0
1678959600000|2023-03-16 09:40:00|6898.5|6898.5|6902.15|6902.15|6902.59|6902.59|6897.49|6897.49|0
1678959900000|2023-03-16 09:45:00|6902.07|6902.07|6891.3|6891.3|6902.07|6902.07|6890.46|6890.46|0
1678960200000|2023-03-16 09:50:00|6891.63|6891.63|6890.93|6890.93|6898.79|6898.79|6889.58|6889.58|0
1678960500000|2023-03-16 09:55:00|6890.81|6890.81|6903.81|6903.81|6903.81|6903.81|6890.81|6890.81|0
1678960800000|2023-03-16 10:00:00|6904.23|6904.23|6911.83|6911.83|6914.72|6914.72|6904.23|6904.23|0
1678961100000|2023-03-16 10:05:00|6912.56|6912.56|6915.34|6915.34|6917.13|6917.13|6912.3|6912.3|0
1678961400000|2023-03-16 10:10:00|6915.7|6915.7|6903|6903|6918.64|6918.64|6902.77|6902.77|0
1678961700000|2023-03-16 10:15:00|6902.4|6902.4|6908.63|6908.63|6908.63|6908.63|6900.4|6900.4|0
1678962000000|2023-03-16 10:20:00|6908.99|6908.99|6909.38|6909.38|6914.82|6914.82|6908.63|6908.63|0
1678962300000|2023-03-16 10:25:00|6909.99|6909.99|6924.61|6924.61|6925.13|6925.13|6909.99|6909.99|0
1678962600000|2023-03-16 10:30:00|6925.17|6925.17|6919.8|6919.8|6925.17|6925.17|6919.64|6919.64|0
1678962900000|2023-03-16 10:35:00|6919.83|6919.83|6926.75|6926.75|6926.75|6926.75|6916.73|6916.73|0
1678963200000|2023-03-16 10:40:00|6926.81|6926.81|6924.9|6924.9|6928.3|6928.3|6924.64|6924.64|0
1678963500000|2023-03-16 10:45:00|6923.08|6923.08|6915.7|6915.7|6923.08|6923.08|6915.55|6915.55|0
1678963800000|2023-03-16 10:50:00|6915.78|6915.78|6894.09|6894.09|6915.78|6915.78|6893.56|6893.56|0
1678964100000|2023-03-16 10:55:00|6892.95|6892.95|6913.62|6913.62|6913.62|6913.62|6892.95|6892.95|0
1678964400000|2023-03-16 11:00:00|6913.8|6913.8|6912.33|6912.33|6917.77|6917.77|6912.3|6912.3|0
1678964700000|2023-03-16 11:05:00|6911.42|6911.42|6913.22|6913.22|6915.14|6915.14|6910.48|6910.48|0
1678965000000|2023-03-16 11:10:00|6913.52|6913.52|6902.47|6902.47|6913.52|6913.52|6899.42|6899.42|0
1678965300000|2023-03-16 11:15:00|6902.68|6902.68|6910.65|6910.65|6911.05|6911.05|6900.86|6900.86|0
1678965600000|2023-03-16 11:20:00|6910.8|6910.8|6921.16|6921.16|6921.16|6921.16|6910.8|6910.8|0
1678965900000|2023-03-16 11:25:00|6921.58|6921.58|6928.34|6928.34|6932.23|6932.23|6921.58|6921.58|0
1678966200000|2023-03-16 11:30:00|6927.96|6927.96|6926.97|6926.97|6933.51|6933.51|6925.76|6925.76|0
1678966500000|2023-03-16 11:35:00|6926.89|6926.89|6937.27|6937.27|6937.42|6937.42|6926.86|6926.86|0
1678966800000|2023-03-16 11:40:00|6940.01|6940.01|6936.29|6936.29|6940.53|6940.53|6936.29|6936.29|0
1678967100000|2023-03-16 11:45:00|6936.59|6936.59|6945.57|6945.57|6946.42|6946.42|6936.44|6936.44|0
1678967400000|2023-03-16 11:50:00|6946.48|6946.48|6942.45|6942.45|6948.9|6948.9|6941.8|6941.8|0
1678967700000|2023-03-16 11:55:00|6942.5|6942.5|6933.79|6933.79|6942.5|6942.5|6933.33|6933.33|0
1678968000000|2023-03-16 12:00:00|6933.63|6933.63|6929.31|6929.31|6935.37|6935.37|6926.18|6926.18|0
1678968300000|2023-03-16 12:05:00|6929.16|6929.16|6917.09|6917.09|6929.17|6929.17|6916.76|6916.76|0
1678968600000|2023-03-16 12:10:00|6917.15|6917.15|6912.69|6912.69|6917.57|6917.57|6911.56|6911.56|0
1678968900000|2023-03-16 12:15:00|6912.27|6912.27|6915.72|6915.72|6916.89|6916.89|6912.25|6912.25|0
1678969200000|2023-03-16 12:20:00|6916.03|6916.03|6915.33|6915.33|6916.33|6916.33|6909.71|6909.71|0
1678969500000|2023-03-16 12:25:00|6915.39|6915.39|6911.27|6911.27|6918|6918|6910.51|6910.51|0
1678969800000|2023-03-16 12:30:00|6911.48|6911.48|6920.3|6920.3|6920.3|6920.3|6910.9|6910.9|0
1678970100000|2023-03-16 12:35:00|6919.64|6919.64|6911.78|6911.78|6919.64|6919.64|6911.49|6911.49|0
1678970400000|2023-03-16 12:40:00|6912.01|6912.01|6894.39|6894.39|6912.07|6912.07|6894.39|6894.39|0
1678970700000|2023-03-16 12:45:00|6893.73|6893.73|6885.4|6885.4|6893.73|6893.73|6885.03|6885.03|0
1678971000000|2023-03-16 12:50:00|6884.67|6884.67|6899.04|6899.04|6900.99|6900.99|6884.67|6884.67|0
1678971300000|2023-03-16 12:55:00|6899.19|6899.19|6892.7|6892.7|6899.19|6899.19|6890.64|6890.64|0
1678971600000|2023-03-16 13:00:00|6892.82|6892.82|6885.96|6885.96|6892.82|6892.82|6885.1|6885.1|0
1678971900000|2023-03-16 13:05:00|6886.2|6886.2|6885.99|6885.99|6891.39|6891.39|6885.41|6885.41|0
1678972200000|2023-03-16 13:10:00|6885.87|6885.87|6895.69|6895.69|6901.32|6901.32|6885.71|6885.71|0
1678972500000|2023-03-16 13:15:00|6893.38|6893.38|6865.04|6865.04|6893.38|6893.38|6865.04|6865.04|0
1678972800000|2023-03-16 13:20:00|6864.13|6864.13|6860.75|6860.75|6864.16|6864.16|6848.13|6848.13|0
1678973100000|2023-03-16 13:25:00|6860.91|6860.91|6873.19|6873.19|6873.19|6873.19|6855.71|6855.71|0
1678973400000|2023-03-16 13:30:00|6875.01|6875.01|6887.35|6887.35|6890.79|6890.79|6875.01|6875.01|0
1678973700000|2023-03-16 13:35:00|6887.71|6887.71|6911.22|6911.22|6911.76|6911.76|6882.75|6882.75|0
1678974000000|2023-03-16 13:40:00|6911.37|6911.37|6923.04|6923.04|6927.66|6927.66|6909.32|6909.32|0
1678974300000|2023-03-16 13:45:00|6923.19|6923.19|6914.89|6914.89|6928.58|6928.58|6912.38|6912.38|0
1678974600000|2023-03-16 13:50:00|6914.62|6914.62|6933.08|6933.08|6937.69|6937.69|6913.28|6913.28|0
1678974900000|2023-03-16 13:55:00|6933.05|6933.05|6982.41|6982.41|6982.41|6982.41|6932.72|6932.72|0
1678975200000|2023-03-16 14:00:00|6984.23|6984.23|6961.74|6961.74|6989.53|6989.53|6961.74|6961.74|0
1678975500000|2023-03-16 14:05:00|6959.27|6959.27|6922|6922|6959.27|6959.27|6921.65|6921.65|0
1678975800000|2023-03-16 14:10:00|6921.92|6921.92|6933.58|6933.58|6933.58|6933.58|6921.56|6921.56|0
1678976100000|2023-03-16 14:15:00|6933.21|6933.21|6881.25|6881.25|6933.21|6933.21|6880.73|6880.73|0
1678976400000|2023-03-16 14:20:00|6883.07|6883.07|6880.99|6880.99|6888.35|6888.35|6877.05|6877.05|0
1678976700000|2023-03-16 14:25:00|6881.72|6881.72|6899.92|6899.92|6899.92|6899.92|6878.99|6878.99|0
1678977000000|2023-03-16 14:30:00|6900.16|6900.16|6900.49|6900.49|6922.28|6922.28|6900.16|6900.16|0
1678977300000|2023-03-16 14:35:00|6899.27|6899.27|6907.02|6907.02|6908.78|6908.78|6898.72|6898.72|0
1678977600000|2023-03-16 14:40:00|6907.93|6907.93|6920.62|6920.62|6923.43|6923.43|6907.93|6907.93|0
1678977900000|2023-03-16 14:45:00|6921.18|6921.18|6942.6|6942.6|6946.13|6946.13|6921.18|6921.18|0
1678978200000|2023-03-16 14:50:00|6941.62|6941.62|6991.85|6991.85|6992.16|6992.16|6941.47|6941.47|0
1678978500000|2023-03-16 14:55:00|6992.58|6992.58|6995.25|6995.25|6998.39|6998.39|6985.35|6985.35|0
1678978800000|2023-03-16 15:00:00|6995.1|6995.1|6962.64|6962.64|6997|6997|6962.64|6962.64|0
1678979100000|2023-03-16 15:05:00|6962.28|6962.28|6959.08|6959.08|6970.28|6970.28|6955.92|6955.92|0
1678979400000|2023-03-16 15:10:00|6958.72|6958.72|6959.43|6959.43|6961.58|6961.58|6953.71|6953.71|0
1678979700000|2023-03-16 15:15:00|6959.07|6959.07|6971.25|6971.25|6973.75|6973.75|6957.25|6957.25|0
1678980000000|2023-03-16 15:20:00|6970.94|6970.94|6988.41|6988.41|6988.49|6988.49|6970.03|6970.03|0
1678980300000|2023-03-16 15:25:00|6988.88|6988.88|7006.28|7006.28|7007.48|7007.48|6988.88|6988.88|0
1678980600000|2023-03-16 15:30:00|7006.42|7006.42|7001.45|7001.45|7007.86|7007.86|7000.73|7000.73|0
1678980900000|2023-03-16 15:35:00|7001.19|7001.19|7014.47|7014.47|7016.04|7016.04|6999.04|6999.04|0
1678981200000|2023-03-16 15:40:00|7014.56|7014.56|7038.68|7038.68|7038.68|7038.68|7014.56|7014.56|0
1678981500000|2023-03-16 15:45:00|7038.37|7038.37|7037.58|7037.58|7040.43|7040.43|7027.28|7027.28|0
1678981800000|2023-03-16 15:50:00|7037.97|7037.97|7051.66|7051.66|7052.2|7052.2|7036.85|7036.85|0
1678982100000|2023-03-16 15:55:00|7051.58|7051.58|7044.46|7044.46|7060.89|7060.89|7043.89|7043.89|0
1678982400000|2023-03-16 16:00:00|7045.02|7045.02|7044.82|7044.82|7049.57|7049.57|7039.37|7039.37|0
1678982700000|2023-03-16 16:05:00|7044.98|7044.98|7040.7|7040.7|7049.08|7049.08|7036.08|7036.08|0
1678983000000|2023-03-16 16:10:00|7039.79|7039.79|7036.35|7036.35|7040.3|7040.3|7025.17|7025.17|0
1678983300000|2023-03-16 16:15:00|7036.56|7036.56|7041.47|7041.47|7041.61|7041.61|7034.07|7034.07|0
1678983600000|2023-03-16 16:20:00|7041.4|7041.4|7039.37|7039.37|7047.16|7047.16|7039.17|7039.17|0
1678983900000|2023-03-16 16:25:00|7040.47|7040.47|7044.97|7044.97|7045.79|7045.79|7036.66|7036.66|0
1679040900000|2023-03-17 08:15:00|7136.64|7136.64|7143.99|7143.99|7147.48|7147.48|7134.82|7134.82|0
1679041200000|2023-03-17 08:20:00|7144.14|7144.14|7161.69|7161.69|7167.22|7167.22|7144.14|7144.14|0
1679041500000|2023-03-17 08:25:00|7167.16|7167.16|7170.24|7170.24|7179.99|7179.99|7167.16|7167.16|0
1679041800000|2023-03-17 08:30:00|7168.79|7168.79|7149.7|7149.7|7169.01|7169.01|7142.75|7142.75|0
1679042100000|2023-03-17 08:35:00|7150.01|7150.01|7172.05|7172.05|7173.99|7173.99|7150.01|7150.01|0
1679042400000|2023-03-17 08:40:00|7172.2|7172.2|7161.97|7161.97|7172.2|7172.2|7155.73|7155.73|0
1679042700000|2023-03-17 08:45:00|7162.06|7162.06|7161.27|7161.27|7163.83|7163.83|7157.57|7157.57|0
1679043000000|2023-03-17 08:50:00|7160.97|7160.97|7151.29|7151.29|7161.35|7161.35|7150.24|7150.24|0
1679043300000|2023-03-17 08:55:00|7151.35|7151.35|7160.47|7160.47|7161.86|7161.86|7150.28|7150.28|0
1679043600000|2023-03-17 09:00:00|7160.31|7160.31|7171.85|7171.85|7172.76|7172.76|7160.22|7160.22|0
1679043900000|2023-03-17 09:05:00|7171.49|7171.49|7169.05|7169.05|7175|7175|7167.29|7167.29|0
1679044200000|2023-03-17 09:10:00|7168.14|7168.14|7152.82|7152.82|7168.14|7168.14|7152.61|7152.61|0
1679044500000|2023-03-17 09:15:00|7152.67|7152.67|7142.44|7142.44|7152.88|7152.88|7141.04|7141.04|0
1679044800000|2023-03-17 09:20:00|7142.51|7142.51|7141.62|7141.62|7146.65|7146.65|7134.21|7134.21|0
1679045100000|2023-03-17 09:25:00|7141.54|7141.54|7137.53|7137.53|7142.41|7142.41|7136.96|7136.96|0
1679045400000|2023-03-17 09:30:00|7137.6|7137.6|7156.78|7156.78|7158.6|7158.6|7137.6|7137.6|0
1679045700000|2023-03-17 09:35:00|7156.57|7156.57|7156.08|7156.08|7157.78|7157.78|7150.59|7150.59|0
1679046000000|2023-03-17 09:40:00|7155.66|7155.66|7144.49|7144.49|7156.76|7156.76|7144.35|7144.35|0
1679046300000|2023-03-17 09:45:00|7144|7144|7130.86|7130.86|7144|7144|7130.09|7130.09|0
1679046600000|2023-03-17 09:50:00|7130.89|7130.89|7125.5|7125.5|7132.99|7132.99|7125.42|7125.42|0
1679046900000|2023-03-17 09:55:00|7125.81|7125.81|7129.24|7129.24|7130.4|7130.4|7123.32|7123.32|0
1679047200000|2023-03-17 10:00:00|7129.09|7129.09|7107.25|7107.25|7129.09|7129.09|7106.3|7106.3|0
1679047500000|2023-03-17 10:05:00|7107.32|7107.32|7100.76|7100.76|7107.32|7107.32|7090.01|7090.01|0
1679048100000|2023-03-17 10:15:00|7100.03|7100.03|7056.24|7056.24|7100.03|7100.03|7054.66|7054.66|0
1679048400000|2023-03-17 10:20:00|7055.57|7055.57|7065.75|7065.75|7070.86|7070.86|7054.63|7054.63|0
1679048700000|2023-03-17 10:25:00|7065.37|7065.37|7066.38|7066.38|7067.52|7067.52|7063.64|7063.64|0
1679049000000|2023-03-17 10:30:00|7066.61|7066.61|7074.9|7074.9|7078.16|7078.16|7065.29|7065.29|0
1679049300000|2023-03-17 10:35:00|7074.59|7074.59|7062.53|7062.53|7074.59|7074.59|7061.27|7061.27|0
1679049600000|2023-03-17 10:40:00|7062.98|7062.98|7056.64|7056.64|7063.03|7063.03|7055.26|7055.26|0
1679049900000|2023-03-17 10:45:00|7056.22|7056.22|7038.45|7038.45|7056.28|7056.28|7038.45|7038.45|0
1679050200000|2023-03-17 10:50:00|7038.52|7038.52|7054.04|7054.04|7058.74|7058.74|7038.52|7038.52|0
1679050500000|2023-03-17 10:55:00|7054.6|7054.6|7059.73|7059.73|7064.49|7064.49|7053.38|7053.38|0
1679050800000|2023-03-17 11:00:00|7059.67|7059.67|7061.55|7061.55|7064.07|7064.07|7053.72|7053.72|0
1679051100000|2023-03-17 11:05:00|7061.28|7061.28|7050.18|7050.18|7061.28|7061.28|7049.46|7049.46|0
1679051400000|2023-03-17 11:10:00|7050.34|7050.34|7040.56|7040.56|7050.34|7050.34|7040.56|7040.56|0
1679051700000|2023-03-17 11:15:00|7040.14|7040.14|7044.08|7044.08|7045.83|7045.83|7038.65|7038.65|0
1679052000000|2023-03-17 11:20:00|7043.87|7043.87|7044.08|7044.08|7045.72|7045.72|7040.54|7040.54|0
1679052300000|2023-03-17 11:25:00|7043.77|7043.77|7031.37|7031.37|7043.99|7043.99|7030.55|7030.55|0
1679052600000|2023-03-17 11:30:00|7031.79|7031.79|7031.04|7031.04|7032.2|7032.2|7028.02|7028.02|0
1679052900000|2023-03-17 11:35:00|7030.13|7030.13|7022.81|7022.81|7030.13|7030.13|7021.86|7021.86|0
1679053200000|2023-03-17 11:40:00|7022.7|7022.7|7020.56|7020.56|7026.25|7026.25|7016.31|7016.31|0
1679053500000|2023-03-17 11:45:00|7020.25|7020.25|7028.06|7028.06|7030.39|7030.39|7020.25|7020.25|0
1679053800000|2023-03-17 11:50:00|7027.74|7027.74|7026.37|7026.37|7027.74|7027.74|7023.66|7023.66|0
1679054100000|2023-03-17 11:55:00|7026.46|7026.46|7025.85|7025.85|7028.73|7028.73|7025.01|7025.01|0
1679054400000|2023-03-17 12:00:00|7025.78|7025.78|7025.95|7025.95|7032.98|7032.98|7025.67|7025.67|0
1679054700000|2023-03-17 12:05:00|7025.71|7025.71|7022.68|7022.68|7027.61|7027.61|7022.49|7022.49|0
1679055000000|2023-03-17 12:10:00|7022.47|7022.47|7024.61|7024.61|7025.19|7025.19|7021.19|7021.19|0
1679055300000|2023-03-17 12:15:00|7024.66|7024.66|7023.27|7023.27|7026.69|7026.69|7019.98|7019.98|0
1679055600000|2023-03-17 12:20:00|7023.46|7023.46|7007.54|7007.54|7023.46|7023.46|7005.72|7005.72|0
1679055900000|2023-03-17 12:25:00|7007.22|7007.22|6991.9|6991.9|7007.22|7007.22|6991.9|6991.9|0
1679056200000|2023-03-17 12:30:00|6991.27|6991.27|6983.29|6983.29|6994.2|6994.2|6983.29|6983.29|0
1679056500000|2023-03-17 12:35:00|6983.23|6983.23|6971.3|6971.3|6983.23|6983.23|6968.66|6968.66|0
1679056800000|2023-03-17 12:40:00|6971.6|6971.6|6973.61|6973.61|6977.22|6977.22|6967.79|6967.79|0
1679057100000|2023-03-17 12:45:00|6973.58|6973.58|6943.97|6943.97|6973.58|6973.58|6943.81|6943.81|0
1679057400000|2023-03-17 12:50:00|6943.64|6943.64|6961.77|6961.77|6961.77|6961.77|6942.57|6942.57|0
1679057700000|2023-03-17 12:55:00|6961.56|6961.56|6961.52|6961.52|6966.6|6966.6|6960.35|6960.35|0
1679058000000|2023-03-17 13:00:00|6961.31|6961.31|6948.01|6948.01|6961.33|6961.33|6948.01|6948.01|0
1679058300000|2023-03-17 13:05:00|6947.1|6947.1|6949.86|6949.86|6950.58|6950.58|6944.03|6944.03|0
1679058600000|2023-03-17 13:10:00|6949.98|6949.98|6943.71|6943.71|6955.59|6955.59|6943.2|6943.2|0
1679058900000|2023-03-17 13:15:00|6943.89|6943.89|6937.33|6937.33|6948.2|6948.2|6937.12|6937.12|0
1679059200000|2023-03-17 13:20:00|6937.28|6937.28|6946.25|6946.25|6946.25|6946.25|6936.82|6936.82|0
1679059500000|2023-03-17 13:25:00|6946.2|6946.2|6950.46|6950.46|6951.78|6951.78|6945.29|6945.29|0
1679059800000|2023-03-17 13:30:00|6949.55|6949.55|6937.28|6937.28|6958.12|6958.12|6935.46|6935.46|0
1679060100000|2023-03-17 13:35:00|6937.89|6937.89|6931.74|6931.74|6940.69|6940.69|6930.08|6930.08|0
1679060400000|2023-03-17 13:40:00|6932.65|6932.65|6936.96|6936.96|6939.61|6939.61|6923.49|6923.49|0
1679060700000|2023-03-17 13:45:00|6936.56|6936.56|6923.2|6923.2|6936.56|6936.56|6922.93|6922.93|0
1679061000000|2023-03-17 13:50:00|6923.43|6923.43|6937.55|6937.55|6939.96|6939.96|6923.43|6923.43|0
1679061300000|2023-03-17 13:55:00|6937.47|6937.47|6941.5|6941.5|6946.89|6946.89|6932.58|6932.58|0
1679061600000|2023-03-17 14:00:00|6941.74|6941.74|6963.45|6963.45|6970.8|6970.8|6941.74|6941.74|0
1679061900000|2023-03-17 14:05:00|6963|6963|6945.76|6945.76|6963|6963|6945.12|6945.12|0
1679062200000|2023-03-17 14:10:00|6945.94|6945.94|6941.26|6941.26|6945.94|6945.94|6940.53|6940.53|0
1679062500000|2023-03-17 14:15:00|6941.42|6941.42|6924.28|6924.28|6945.7|6945.7|6924.27|6924.27|0
1679062800000|2023-03-17 14:20:00|6924.01|6924.01|6924.4|6924.4|6931.55|6931.55|6922.73|6922.73|0
1679063100000|2023-03-17 14:25:00|6925.31|6925.31|6921.83|6921.83|6926.07|6926.07|6915.61|6915.61|0
1679063400000|2023-03-17 14:30:00|6921.62|6921.62|6898.94|6898.94|6924.7|6924.7|6898.94|6898.94|0
1679063700000|2023-03-17 14:35:00|6898.74|6898.74|6895.92|6895.92|6898.74|6898.74|6891.82|6891.82|0
1679064000000|2023-03-17 14:40:00|6896.65|6896.65|6892.34|6892.34|6899.53|6899.53|6887.47|6887.47|0
1679064300000|2023-03-17 14:45:00|6892.29|6892.29|6895|6895|6898.94|6898.94|6885.98|6885.98|0
1679064600000|2023-03-17 14:50:00|6894.93|6894.93|6889.31|6889.31|6897.68|6897.68|6885.38|6885.38|0
1679064900000|2023-03-17 14:55:00|6889.18|6889.18|6902.88|6902.88|6906.46|6906.46|6885.47|6885.47|0
1679065200000|2023-03-17 15:00:00|6902.67|6902.67|6881.85|6881.85|6902.67|6902.67|6879.73|6879.73|0
1679065500000|2023-03-17 15:05:00|6882.99|6882.99|6908.38|6908.38|6908.45|6908.45|6879.78|6879.78|0
1679065800000|2023-03-17 15:10:00|6908.29|6908.29|6914.21|6914.21|6914.22|6914.22|6904.72|6904.72|0
1679066100000|2023-03-17 15:15:00|6914.18|6914.18|6919.37|6919.37|6928.35|6928.35|6911.11|6911.11|0
1679066400000|2023-03-17 15:20:00|6919.6|6919.6|6907.06|6907.06|6919.6|6919.6|6905.27|6905.27|0
1679066700000|2023-03-17 15:25:00|6906.08|6906.08|6901.64|6901.64|6906.08|6906.08|6897.53|6897.53|0
1679067000000|2023-03-17 15:30:00|6901.27|6901.27|6906.23|6906.23|6908.16|6908.16|6898.13|6898.13|0
1679067300000|2023-03-17 15:35:00|6905.32|6905.32|6887.05|6887.05|6905.61|6905.61|6887.05|6887.05|0
1679067600000|2023-03-17 15:40:00|6887|6887|6891.83|6891.83|6891.83|6891.83|6882.46|6882.46|0
1679067900000|2023-03-17 15:45:00|6892.06|6892.06|6903.41|6903.41|6904.64|6904.64|6892.06|6892.06|0
1679068200000|2023-03-17 15:50:00|6903.46|6903.46|6908.52|6908.52|6917.58|6917.58|6903.09|6903.09|0
1679068500000|2023-03-17 15:55:00|6908.47|6908.47|6913.77|6913.77|6918.98|6918.98|6905.52|6905.52|0
1679068800000|2023-03-17 16:00:00|6913.4|6913.4|6910.68|6910.68|6914.21|6914.21|6905.64|6905.64|0
1679069100000|2023-03-17 16:05:00|6910.35|6910.35|6915.99|6915.99|6915.99|6915.99|6900.97|6900.97|0
1679069400000|2023-03-17 16:10:00|6916.07|6916.07|6905.34|6905.34|6916.07|6916.07|6905.34|6905.34|0
1679069700000|2023-03-17 16:15:00|6903.52|6903.52|6906.81|6906.81|6908.19|6908.19|6896.39|6896.39|0
1679070000000|2023-03-17 16:20:00|6906.61|6906.61|6904.58|6904.58|6910.18|6910.18|6901.53|6901.53|0
1679070300000|2023-03-17 16:25:00|6904.27|6904.27|6898.77|6898.77|6904.71|6904.71|6892.05|6892.05|0
1679300100000|2023-03-20 08:15:00|6780.68|6780.68|6750.78|6750.78|6785.2|6785.2|6750.78|6750.78|0
1679300400000|2023-03-20 08:20:00|6749.2|6749.2|6769.66|6769.66|6776.69|6776.69|6744.99|6744.99|0
1679300700000|2023-03-20 08:25:00|6770.03|6770.03|6786.49|6786.49|6787.58|6787.58|6770.03|6770.03|0
1679301000000|2023-03-20 08:30:00|6786.54|6786.54|6818.51|6818.51|6820|6820|6786.54|6786.54|0
1679301300000|2023-03-20 08:35:00|6818.59|6818.59|6838.3|6838.3|6838.3|6838.3|6813.36|6813.36|0
1679301600000|2023-03-20 08:40:00|6838.64|6838.64|6847.35|6847.35|6858|6858|6838.64|6838.64|0
1679301900000|2023-03-20 08:45:00|6846.74|6846.74|6839.54|6839.54|6847.03|6847.03|6835.59|6835.59|0
1679302200000|2023-03-20 08:50:00|6839.75|6839.75|6849.27|6849.27|6855.69|6855.69|6839.56|6839.56|0
1679302500000|2023-03-20 08:55:00|6849.58|6849.58|6873.58|6873.58|6874.14|6874.14|6848.97|6848.97|0
1679302800000|2023-03-20 09:00:00|6873.69|6873.69|6906.76|6906.76|6913.62|6913.62|6873.69|6873.69|0
1679303100000|2023-03-20 09:05:00|6907.49|6907.49|6915.82|6915.82|6931.34|6931.34|6907.49|6907.49|0
1679303400000|2023-03-20 09:10:00|6915.09|6915.09|6885.19|6885.19|6915.09|6915.09|6885.19|6885.19|0
1679303700000|2023-03-20 09:15:00|6885.58|6885.58|6875.3|6875.3|6887.95|6887.95|6875.17|6875.17|0
1679304000000|2023-03-20 09:20:00|6874.91|6874.91|6879.36|6879.36|6880.96|6880.96|6872.09|6872.09|0
1679304300000|2023-03-20 09:25:00|6879.93|6879.93|6865.62|6865.62|6884.2|6884.2|6865.18|6865.18|0
1679304600000|2023-03-20 09:30:00|6865.47|6865.47|6898.76|6898.76|6898.82|6898.82|6865.47|6865.47|0
1679304900000|2023-03-20 09:35:00|6898.83|6898.83|6893.95|6893.95|6900.4|6900.4|6884.79|6884.79|0
1679305200000|2023-03-20 09:40:00|6894.25|6894.25|6896.84|6896.84|6903.69|6903.69|6892.56|6892.56|0
1679305500000|2023-03-20 09:45:00|6896.36|6896.36|6906.28|6906.28|6907.69|6907.69|6894.58|6894.58|0
1679305800000|2023-03-20 09:50:00|6907.01|6907.01|6910.11|6910.11|6913.33|6913.33|6905.37|6905.37|0
1679306100000|2023-03-20 09:55:00|6910.17|6910.17|6909.8|6909.8|6916.3|6916.3|6902.64|6902.64|0
1679306400000|2023-03-20 10:00:00|6908.89|6908.89|6920.33|6920.33|6920.33|6920.33|6900.37|6900.37|0
1679306700000|2023-03-20 10:05:00|6920.64|6920.64|6941.61|6941.61|6946.33|6946.33|6920.64|6920.64|0
1679307000000|2023-03-20 10:10:00|6941.92|6941.92|6934.58|6934.58|6947.21|6947.21|6934.35|6934.35|0
1679307300000|2023-03-20 10:15:00|6934.66|6934.66|6932.61|6932.61|6940.58|6940.58|6932.61|6932.61|0
1679307600000|2023-03-20 10:20:00|6931.09|6931.09|6924.4|6924.4|6935.73|6935.73|6921.2|6921.2|0
1679307900000|2023-03-20 10:25:00|6921.97|6921.97|6926.63|6926.63|6926.71|6926.71|6921.87|6921.87|0
1679308200000|2023-03-20 10:30:00|6926.78|6926.78|6927.05|6927.05|6927.21|6927.21|6919.22|6919.22|0
1679308500000|2023-03-20 10:35:00|6926.74|6926.74|6937.39|6937.39|6938.2|6938.2|6924.96|6924.96|0
1679308800000|2023-03-20 10:40:00|6937.81|6937.81|6956.75|6956.75|6959.2|6959.2|6937.66|6937.66|0
1679309100000|2023-03-20 10:45:00|6956.85|6956.85|6954.43|6954.43|6958.37|6958.37|6953.87|6953.87|0
1679309400000|2023-03-20 10:50:00|6954.37|6954.37|6947.83|6947.83|6955.29|6955.29|6947.63|6947.63|0
1679309700000|2023-03-20 10:55:00|6947.52|6947.52|6951.81|6951.81|6953.96|6953.96|6945.84|6945.84|0
1679310000000|2023-03-20 11:00:00|6951.65|6951.65|6953.7|6953.7|6960.99|6960.99|6947.73|6947.73|0
1679310300000|2023-03-20 11:05:00|6954.12|6954.12|6958.26|6958.26|6958.26|6958.26|6946.15|6946.15|0
1679310600000|2023-03-20 11:10:00|6958.31|6958.31|6946.46|6946.46|6960.6|6960.6|6945.34|6945.34|0
1679310900000|2023-03-20 11:15:00|6946.67|6946.67|6935.53|6935.53|6946.67|6946.67|6933.4|6933.4|0
1679311200000|2023-03-20 11:20:00|6935.84|6935.84|6952.94|6952.94|6953.06|6953.06|6935.68|6935.68|0
1679311500000|2023-03-20 11:25:00|6953.36|6953.36|6963.51|6963.51|6963.51|6963.51|6953.31|6953.31|0
1679311800000|2023-03-20 11:30:00|6965.33|6965.33|6970.03|6970.03|6973.32|6973.32|6965.33|6965.33|0
1679312100000|2023-03-20 11:35:00|6969.66|6969.66|6958.78|6958.78|6969.66|6969.66|6958.78|6958.78|0
1679312400000|2023-03-20 11:40:00|6959.02|6959.02|6939.3|6939.3|6959.09|6959.09|6938.91|6938.91|0
1679312700000|2023-03-20 11:45:00|6939.14|6939.14|6938.73|6938.73|6945.71|6945.71|6938.49|6938.49|0
1679313000000|2023-03-20 11:50:00|6938.8|6938.8|6934.85|6934.85|6938.8|6938.8|6934.09|6934.09|0
1679313300000|2023-03-20 11:55:00|6934.7|6934.7|6937.38|6937.38|6937.38|6937.38|6934.55|6934.55|0
1679313600000|2023-03-20 12:00:00|6937.75|6937.75|6938.11|6938.11|6941.75|6941.75|6935.16|6935.16|0
1679313900000|2023-03-20 12:05:00|6938.19|6938.19|6932.82|6932.82|6942.32|6942.32|6932.82|6932.82|0
1679314200000|2023-03-20 12:10:00|6931.9|6931.9|6939.34|6939.34|6940.05|6940.05|6929.07|6929.07|0
1679314500000|2023-03-20 12:15:00|6940.06|6940.06|6930.01|6930.01|6940.06|6940.06|6929.53|6929.53|0
1679314800000|2023-03-20 12:20:00|6929.84|6929.84|6934.36|6934.36|6935.21|6935.21|6926.42|6926.42|0
1679315100000|2023-03-20 12:25:00|6934.39|6934.39|6922.79|6922.79|6934.39|6934.39|6922.61|6922.61|0
1679315400000|2023-03-20 12:30:00|6922.95|6922.95|6924.94|6924.94|6928.33|6928.33|6922.72|6922.72|0
1679315700000|2023-03-20 12:35:00|6924.88|6924.88|6927.11|6927.11|6927.35|6927.35|6924.71|6924.71|0
1679316000000|2023-03-20 12:40:00|6927.17|6927.17|6928.77|6928.77|6930.29|6930.29|6924.93|6924.93|0
1679316300000|2023-03-20 12:45:00|6928.68|6928.68|6930.02|6930.02|6930.02|6930.02|6926.47|6926.47|0
1679316600000|2023-03-20 12:50:00|6931.27|6931.27|6948.58|6948.58|6948.58|6948.58|6931.27|6931.27|0
1679316900000|2023-03-20 12:55:00|6947.67|6947.67|6951.37|6951.37|6951.58|6951.58|6945.84|6945.84|0
1679317200000|2023-03-20 13:00:00|6951.21|6951.21|6951.56|6951.56|6954.21|6954.21|6946.73|6946.73|0
1679317500000|2023-03-20 13:05:00|6951.7|6951.7|6950.73|6950.73|6952.16|6952.16|6948.92|6948.92|0
1679317800000|2023-03-20 13:10:00|6950.65|6950.65|6961.83|6961.83|6961.83|6961.83|6949.74|6949.74|0
1679318100000|2023-03-20 13:15:00|6961|6961|6959.89|6959.89|6961.79|6961.79|6959.26|6959.26|0
1679318400000|2023-03-20 13:20:00|6959.47|6959.47|6948.61|6948.61|6959.47|6959.47|6948.58|6948.58|0
1679318700000|2023-03-20 13:25:00|6948.4|6948.4|6943.3|6943.3|6951.48|6951.48|6942.97|6942.97|0
1679319000000|2023-03-20 13:30:00|6942.57|6942.57|6950.88|6950.88|6956.35|6956.35|6938.45|6938.45|0
1679319300000|2023-03-20 13:35:00|6951.24|6951.24|6950.71|6950.71|6953.71|6953.71|6935.27|6935.27|0
1679319600000|2023-03-20 13:40:00|6951.43|6951.43|6949.76|6949.76|6956.94|6956.94|6947.12|6947.12|0
1679319900000|2023-03-20 13:45:00|6950|6950|6964.36|6964.36|6965.43|6965.43|6950|6950|0
1679320200000|2023-03-20 13:50:00|6964.42|6964.42|6983.01|6983.01|6983.01|6983.01|6964.42|6964.42|0
1679320500000|2023-03-20 13:55:00|6982.59|6982.59|6980.67|6980.67|6983.9|6983.9|6977.08|6977.08|0
1679320800000|2023-03-20 14:00:00|6980.76|6980.76|6991.61|6991.61|6994.07|6994.07|6980.76|6980.76|0
1679321100000|2023-03-20 14:05:00|6991.69|6991.69|6980.81|6980.81|6992.16|6992.16|6978.32|6978.32|0
1679321400000|2023-03-20 14:10:00|6980.32|6980.32|6989.4|6989.4|6992.62|6992.62|6978.39|6978.39|0
1679321700000|2023-03-20 14:15:00|6988.87|6988.87|6986.3|6986.3|6996.17|6996.17|6986.3|6986.3|0
1679322000000|2023-03-20 14:20:00|6986.23|6986.23|6999.44|6999.44|6999.44|6999.44|6982.41|6982.41|0
1679322300000|2023-03-20 14:25:00|6999.41|6999.41|6996.67|6996.67|7000.28|7000.28|6995.5|6995.5|0
1679322600000|2023-03-20 14:30:00|6996.73|6996.73|7004.71|7004.71|7004.79|7004.79|6996.36|6996.36|0
1679322900000|2023-03-20 14:35:00|7004.77|7004.77|6994.89|6994.89|7005.6|7005.6|6994.35|6994.35|0
1679323200000|2023-03-20 14:40:00|6995.09|6995.09|6998.49|6998.49|7004.59|7004.59|6994.92|6994.92|0
1679323500000|2023-03-20 14:45:00|6998.55|6998.55|7003.84|7003.84|7003.84|7003.84|6990.87|6990.87|0
1679323800000|2023-03-20 14:50:00|7002.93|7002.93|7005.44|7005.44|7007.39|7007.39|7001.69|7001.69|0
1679324100000|2023-03-20 14:55:00|7006.21|7006.21|7013.17|7013.17|7013.17|7013.17|7006.21|7006.21|0
1679324400000|2023-03-20 15:00:00|7012.96|7012.96|7015.17|7015.17|7021.49|7021.49|7008.99|7008.99|0
1679324700000|2023-03-20 15:05:00|7015.47|7015.47|7023.77|7023.77|7025.09|7025.09|7015.47|7015.47|0
1679325000000|2023-03-20 15:10:00|7024.07|7024.07|7019.8|7019.8|7025.47|7025.47|7018.84|7018.84|0
1679325300000|2023-03-20 15:15:00|7019.43|7019.43|7009.74|7009.74|7019.43|7019.43|7007.97|7007.97|0
1679325600000|2023-03-20 15:20:00|7010.65|7010.65|7003.57|7003.57|7011.07|7011.07|7003.57|7003.57|0
1679325900000|2023-03-20 15:25:00|7003.65|7003.65|7016.15|7016.15|7016.15|7016.15|7003.14|7003.14|0
1679326200000|2023-03-20 15:30:00|7016.31|7016.31|6998.49|6998.49|7017.12|7017.12|6998.49|6998.49|0
1679326500000|2023-03-20 15:35:00|6998.55|6998.55|6999.42|6999.42|7003.19|7003.19|6996.22|6996.22|0
1679326800000|2023-03-20 15:40:00|6998.69|6998.69|6996.9|6996.9|7001.29|7001.29|6993.39|6993.39|0
1679327100000|2023-03-20 15:45:00|6997.3|6997.3|7007.44|7007.44|7007.68|7007.68|6994.53|6994.53|0
1679327400000|2023-03-20 15:50:00|7008.36|7008.36|7005.82|7005.82|7013.41|7013.41|7005.82|7005.82|0
1679327700000|2023-03-20 15:55:00|7006.73|7006.73|6997.89|6997.89|7009.64|7009.64|6996.69|6996.69|0
1679328000000|2023-03-20 16:00:00|6998.1|6998.1|6992.7|6992.7|7001.5|7001.5|6992.7|6992.7|0
1679328300000|2023-03-20 16:05:00|6992.34|6992.34|6973.51|6973.51|6995.77|6995.77|6973.51|6973.51|0
1679328600000|2023-03-20 16:10:00|6973.33|6973.33|6966.17|6966.17|6974.15|6974.15|6958.94|6958.94|0
1679328900000|2023-03-20 16:15:00|6965.25|6965.25|6968.96|6968.96|6975.72|6975.72|6965.25|6965.25|0
1679329200000|2023-03-20 16:20:00|6969.2|6969.2|6965.68|6965.68|6973.35|6973.35|6965.45|6965.45|0
1679329500000|2023-03-20 16:25:00|6965.47|6965.47|6970.83|6970.83|6970.83|6970.83|6962.41|6962.41|0
1679386500000|2023-03-21 08:15:00|7053.79|7053.79|7098.72|7098.72|7099.4|7099.4|7053.79|7053.79|0
1679386800000|2023-03-21 08:20:00|7099.35|7099.35|7094.61|7094.61|7099.47|7099.47|7085.49|7085.49|0
1679387100000|2023-03-21 08:25:00|7094.82|7094.82|7104.95|7104.95|7106.27|7106.27|7094.82|7094.82|0
1679387400000|2023-03-21 08:30:00|7105.11|7105.11|7109.71|7109.71|7113.87|7113.87|7104.9|7104.9|0
1679387700000|2023-03-21 08:35:00|7110.13|7110.13|7103.17|7103.17|7110.13|7110.13|7096.42|7096.42|0
1679388000000|2023-03-21 08:40:00|7102.26|7102.26|7093.85|7093.85|7103.96|7103.96|7093.85|7093.85|0
1679388300000|2023-03-21 08:45:00|7095.67|7095.67|7094.83|7094.83|7099.38|7099.38|7094.17|7094.17|0
1679388600000|2023-03-21 08:50:00|7094.99|7094.99|7103.54|7103.54|7103.63|7103.63|7094.92|7094.92|0
1679388900000|2023-03-21 08:55:00|7103.46|7103.46|7104.35|7104.35|7106.72|7106.72|7102.16|7102.16|0
1679389200000|2023-03-21 09:00:00|7104.27|7104.27|7105.54|7105.54|7105.67|7105.67|7092.76|7092.76|0
1679389500000|2023-03-21 09:05:00|7105.48|7105.48|7112.85|7112.85|7116.05|7116.05|7102.55|7102.55|0
1679389800000|2023-03-21 09:10:00|7112.72|7112.72|7112.22|7112.22|7115.4|7115.4|7110.94|7110.94|0
1679390100000|2023-03-21 09:15:00|7112.02|7112.02|7109.26|7109.26|7112.02|7112.02|7106.9|7106.9|0
1679390400000|2023-03-21 09:20:00|7109.99|7109.99|7112.81|7112.81|7113.93|7113.93|7107.4|7107.4|0
1679390700000|2023-03-21 09:25:00|7112.57|7112.57|7109.91|7109.91|7112.57|7112.57|7105.59|7105.59|0
1679391000000|2023-03-21 09:30:00|7109.52|7109.52|7106.24|7106.24|7110.52|7110.52|7106.24|7106.24|0
1679391300000|2023-03-21 09:35:00|7105.88|7105.88|7109.64|7109.64|7113.01|7113.01|7105.88|7105.88|0
1679391600000|2023-03-21 09:40:00|7110.12|7110.12|7105.19|7105.19|7110.12|7110.12|7100.37|7100.37|0
1679391900000|2023-03-21 09:45:00|7107.93|7107.93|7107.75|7107.75|7109.24|7109.24|7102.7|7102.7|0
1679392200000|2023-03-21 09:50:00|7107.55|7107.55|7116.28|7116.28|7119.44|7119.44|7107.42|7107.42|0
1679392500000|2023-03-21 09:55:00|7115.96|7115.96|7117.11|7117.11|7117.32|7117.32|7113.97|7113.97|0
1679392800000|2023-03-21 10:00:00|7116.9|7116.9|7119.48|7119.48|7122.26|7122.26|7116.77|7116.77|0
1679393100000|2023-03-21 10:05:00|7119.06|7119.06|7115.59|7115.59|7119.91|7119.91|7111.28|7111.28|0
1679393400000|2023-03-21 10:10:00|7115.26|7115.26|7110.87|7110.87|7115.26|7115.26|7110.39|7110.39|0
1679393700000|2023-03-21 10:15:00|7109.04|7109.04|7105.25|7105.25|7110.17|7110.17|7105.17|7105.17|0
1679394000000|2023-03-21 10:20:00|7105.17|7105.17|7111.51|7111.51|7112.07|7112.07|7097.81|7097.81|0
1679394300000|2023-03-21 10:25:00|7111.27|7111.27|7119.06|7119.06|7125.25|7125.25|7111.27|7111.27|0
1679394600000|2023-03-21 10:30:00|7119.53|7119.53|7117.82|7117.82|7120.37|7120.37|7116.98|7116.98|0
1679394900000|2023-03-21 10:35:00|7118.26|7118.26|7119.32|7119.32|7123.83|7123.83|7115.52|7115.52|0
1679395200000|2023-03-21 10:40:00|7119.53|7119.53|7129.92|7129.92|7130.23|7130.23|7119.53|7119.53|0
1679395500000|2023-03-21 10:45:00|7129.73|7129.73|7113.6|7113.6|7130.76|7130.76|7112.89|7112.89|0
1679395800000|2023-03-21 10:50:00|7113.81|7113.81|7112.57|7112.57|7114.49|7114.49|7112.55|7112.55|0
1679396100000|2023-03-21 10:55:00|7112.45|7112.45|7111.36|7111.36|7112.88|7112.88|7105.53|7105.53|0
1679396400000|2023-03-21 11:00:00|7111.18|7111.18|7113.76|7113.76|7114.73|7114.73|7108.83|7108.83|0
1679396700000|2023-03-21 11:05:00|7114.08|7114.08|7111.7|7111.7|7115.52|7115.52|7111.7|7111.7|0
1679397000000|2023-03-21 11:10:00|7111.24|7111.24|7108.03|7108.03|7112.1|7112.1|7107.42|7107.42|0
1679397300000|2023-03-21 11:15:00|7107.34|7107.34|7105.76|7105.76|7107.34|7107.34|7103.16|7103.16|0
1679397600000|2023-03-21 11:20:00|7105.55|7105.55|7113.41|7113.41|7113.56|7113.56|7105.29|7105.29|0
1679397900000|2023-03-21 11:25:00|7113.29|7113.29|7116.99|7116.99|7118.59|7118.59|7113.29|7113.29|0
1679398200000|2023-03-21 11:30:00|7116.59|7116.59|7113.24|7113.24|7116.59|7116.59|7111.03|7111.03|0
1679398500000|2023-03-21 11:35:00|7113.16|7113.16|7114.05|7114.05|7117.2|7117.2|7112.98|7112.98|0
1679398800000|2023-03-21 11:40:00|7114.34|7114.34|7125.69|7125.69|7125.95|7125.95|7114.34|7114.34|0
1679399100000|2023-03-21 11:45:00|7125.84|7125.84|7127.1|7127.1|7128.27|7128.27|7125.54|7125.54|0
1679399400000|2023-03-21 11:50:00|7126.19|7126.19|7137.35|7137.35|7138.63|7138.63|7125.28|7125.28|0
1679399700000|2023-03-21 11:55:00|7135.52|7135.52|7142.92|7142.92|7142.92|7142.92|7135.52|7135.52|0
1679400000000|2023-03-21 12:00:00|7143.06|7143.06|7144.66|7144.66|7144.66|7144.66|7140.69|7140.69|0
1679400300000|2023-03-21 12:05:00|7144.74|7144.74|7137.38|7137.38|7144.74|7144.74|7136.04|7136.04|0
1679400600000|2023-03-21 12:10:00|7137.16|7137.16|7142.92|7142.92|7147.54|7147.54|7137.16|7137.16|0
1679400900000|2023-03-21 12:15:00|7143.13|7143.13|7137.76|7137.76|7143.76|7143.76|7136.85|7136.85|0
1679401200000|2023-03-21 12:20:00|7137.68|7137.68|7136.72|7136.72|7138.35|7138.35|7136.72|7136.72|0
1679401500000|2023-03-21 12:25:00|7136.49|7136.49|7138.56|7138.56|7138.56|7138.56|7136.49|7136.49|0
1679401800000|2023-03-21 12:30:00|7140.39|7140.39|7138.47|7138.47|7141.07|7141.07|7138.47|7138.47|0
1679402100000|2023-03-21 12:35:00|7140.3|7140.3|7142.43|7142.43|7144.14|7144.14|7139.99|7139.99|0
1679402400000|2023-03-21 12:40:00|7142.07|7142.07|7157.89|7157.89|7159.27|7159.27|7142.07|7142.07|0
1679402700000|2023-03-21 12:45:00|7160.63|7160.63|7155.16|7155.16|7161.14|7161.14|7154.28|7154.28|0
1679403000000|2023-03-21 12:50:00|7155.03|7155.03|7154.86|7154.86|7157.76|7157.76|7153.97|7153.97|0
1679403300000|2023-03-21 12:55:00|7155.07|7155.07|7150.91|7150.91|7155.36|7155.36|7150.17|7150.17|0
1679403600000|2023-03-21 13:00:00|7149.99|7149.99|7147.36|7147.36|7150.11|7150.11|7146.91|7146.91|0
1679403900000|2023-03-21 13:05:00|7147.05|7147.05|7152.43|7152.43|7154.98|7154.98|7147.05|7147.05|0
1679404200000|2023-03-21 13:10:00|7152.06|7152.06|7151.03|7151.03|7153.03|7153.03|7148.2|7148.2|0
1679404500000|2023-03-21 13:15:00|7150.97|7150.97|7149.05|7149.05|7151.29|7151.29|7148.85|7148.85|0
1679404800000|2023-03-21 13:20:00|7150.88|7150.88|7139.82|7139.82|7150.88|7150.88|7139.14|7139.14|0
1679405100000|2023-03-21 13:25:00|7139.58|7139.58|7141.47|7141.47|7141.47|7141.47|7137.68|7137.68|0
1679405400000|2023-03-21 13:30:00|7141.63|7141.63|7155.88|7155.88|7155.88|7155.88|7140.63|7140.63|0
1679405700000|2023-03-21 13:35:00|7155.85|7155.85|7165.32|7165.32|7167.62|7167.62|7155.85|7155.85|0
1679406000000|2023-03-21 13:40:00|7166.23|7166.23|7156.11|7156.11|7166.59|7166.59|7155.13|7155.13|0
1679406300000|2023-03-21 13:45:00|7156.31|7156.31|7157.62|7157.62|7161.2|7161.2|7154.51|7154.51|0
1679406600000|2023-03-21 13:50:00|7157.95|7157.95|7164.18|7164.18|7164.18|7164.18|7155.28|7155.28|0
1679406900000|2023-03-21 13:55:00|7171.49|7171.49|7177.12|7177.12|7177.84|7177.84|7170.4|7170.4|0
1679407200000|2023-03-21 14:00:00|7177.85|7177.85|7184.26|7184.26|7189.18|7189.18|7177.03|7177.03|0
1679407500000|2023-03-21 14:05:00|7184.34|7184.34|7175.93|7175.93|7184.86|7184.86|7172.02|7172.02|0
1679407800000|2023-03-21 14:10:00|7175.69|7175.69|7173.61|7173.61|7183.1|7183.1|7173.61|7173.61|0
1679408100000|2023-03-21 14:15:00|7173.58|7173.58|7155.16|7155.16|7173.58|7173.58|7155.16|7155.16|0
1679408400000|2023-03-21 14:20:00|7154.8|7154.8|7152.36|7152.36|7160.18|7160.18|7151.97|7151.97|0
1679408700000|2023-03-21 14:25:00|7151.45|7151.45|7151.18|7151.18|7152.56|7152.56|7148.25|7148.25|0
1679409000000|2023-03-21 14:30:00|7150.87|7150.87|7145|7145|7157.63|7157.63|7145|7145|0
1679409300000|2023-03-21 14:35:00|7144.39|7144.39|7147.62|7147.62|7147.81|7147.81|7141.46|7141.46|0
1679409600000|2023-03-21 14:40:00|7147.25|7147.25|7149.23|7149.23|7149.23|7149.23|7142.5|7142.5|0
1679409900000|2023-03-21 14:45:00|7149.2|7149.2|7163.4|7163.4|7163.4|7163.4|7149.2|7149.2|0
1679410200000|2023-03-21 14:50:00|7163.03|7163.03|7149.51|7149.51|7163.79|7163.79|7149.26|7149.26|0
1679410500000|2023-03-21 14:55:00|7147.68|7147.68|7139.52|7139.52|7148.06|7148.06|7137.84|7137.84|0
1679410800000|2023-03-21 15:00:00|7139.6|7139.6|7142.53|7142.53|7145.69|7145.69|7137.72|7137.72|0
1679411100000|2023-03-21 15:05:00|7142.46|7142.46|7150.37|7150.37|7150.37|7150.37|7138.84|7138.84|0
1679411400000|2023-03-21 15:10:00|7150.43|7150.43|7166.62|7166.62|7168.53|7168.53|7150.43|7150.43|0
1679411700000|2023-03-21 15:15:00|7166.69|7166.69|7163.2|7163.2|7166.71|7166.71|7158.23|7158.23|0
1679412000000|2023-03-21 15:20:00|7164.12|7164.12|7171.34|7171.34|7172.65|7172.65|7161.78|7161.78|0
1679412300000|2023-03-21 15:25:00|7171.03|7171.03|7167.08|7167.08|7171.71|7171.71|7166.66|7166.66|0
1679412600000|2023-03-21 15:30:00|7167.17|7167.17|7174.2|7174.2|7177.52|7177.52|7167.17|7167.17|0
1679412900000|2023-03-21 15:35:00|7174.05|7174.05|7176.59|7176.59|7183.8|7183.8|7172.43|7172.43|0
1679413200000|2023-03-21 15:40:00|7177.01|7177.01|7170.35|7170.35|7179.26|7179.26|7170.04|7170.04|0
1679413500000|2023-03-21 15:45:00|7170.41|7170.41|7174.9|7174.9|7176.09|7176.09|7170.29|7170.29|0
1679413800000|2023-03-21 15:50:00|7174.96|7174.96|7185.69|7185.69|7185.77|7185.77|7174.96|7174.96|0
1679414100000|2023-03-21 15:55:00|7185.63|7185.63|7191.5|7191.5|7193.9|7193.9|7185.45|7185.45|0
1679414400000|2023-03-21 16:00:00|7189.68|7189.68|7201.14|7201.14|7201.4|7201.4|7189.68|7189.68|0
1679414700000|2023-03-21 16:05:00|7200.22|7200.22|7207.89|7207.89|7209.29|7209.29|7199.2|7199.2|0
1679415000000|2023-03-21 16:10:00|7208.1|7208.1|7210.27|7210.27|7211.84|7211.84|7206.87|7206.87|0
1679415300000|2023-03-21 16:15:00|7210.36|7210.36|7216.1|7216.1|7216.1|7216.1|7210.36|7210.36|0
1679415600000|2023-03-21 16:20:00|7216.02|7216.02|7217.52|7217.52|7222.49|7222.49|7215.5|7215.5|0
1679415900000|2023-03-21 16:25:00|7217.37|7217.37|7211.45|7211.45|7217.57|7217.57|7209.34|7209.34|0
1679472900000|2023-03-22 08:15:00|7158.3|7158.3|7146.86|7146.86|7159.79|7159.79|7146.7|7146.7|0
1679473200000|2023-03-22 08:20:00|7145.95|7145.95|7139.63|7139.63|7145.95|7145.95|7136.67|7136.67|0
1679473500000|2023-03-22 08:25:00|7139.68|7139.68|7145.87|7145.87|7150.76|7150.76|7139.68|7139.68|0
1679473800000|2023-03-22 08:30:00|7146.35|7146.35|7143.88|7143.88|7146.35|7146.35|7140.75|7140.75|0
1679474100000|2023-03-22 08:35:00|7143.15|7143.15|7145.01|7145.01|7147.38|7147.38|7140.39|7140.39|0
1679474400000|2023-03-22 08:40:00|7145.17|7145.17|7155.81|7155.81|7155.81|7155.81|7144.86|7144.86|0
1679474700000|2023-03-22 08:45:00|7155.94|7155.94|7162.57|7162.57|7162.88|7162.88|7154.74|7154.74|0
1679475000000|2023-03-22 08:50:00|7160.75|7160.75|7145.37|7145.37|7160.75|7160.75|7144.07|7144.07|0
1679475300000|2023-03-22 08:55:00|7145.22|7145.22|7144.5|7144.5|7146.95|7146.95|7142.96|7142.96|0
1679475600000|2023-03-22 09:00:00|7144.53|7144.53|7143.02|7143.02|7145.05|7145.05|7139.3|7139.3|0
1679475900000|2023-03-22 09:05:00|7144.85|7144.85|7140.18|7140.18|7147.24|7147.24|7139.91|7139.91|0
1679476200000|2023-03-22 09:10:00|7140.91|7140.91|7144.64|7144.64|7145.17|7145.17|7140.59|7140.59|0
1679476500000|2023-03-22 09:15:00|7144.22|7144.22|7150.22|7150.22|7150.61|7150.61|7139.43|7139.43|0
1679476800000|2023-03-22 09:20:00|7150.61|7150.61|7149|7149|7151.22|7151.22|7147.41|7147.41|0
1679477100000|2023-03-22 09:25:00|7149.15|7149.15|7144.77|7144.77|7149.93|7149.93|7144.39|7144.39|0
1679477400000|2023-03-22 09:30:00|7145.3|7145.3|7140.42|7140.42|7145.3|7145.3|7138.35|7138.35|0
1679477700000|2023-03-22 09:35:00|7143.16|7143.16|7147.71|7147.71|7151.74|7151.74|7143.16|7143.16|0
1679478000000|2023-03-22 09:40:00|7146.8|7146.8|7144.24|7144.24|7147.53|7147.53|7143.93|7143.93|0
1679478300000|2023-03-22 09:45:00|7144.42|7144.42|7141.68|7141.68|7144.88|7144.88|7137.95|7137.95|0
1679478600000|2023-03-22 09:50:00|7141.53|7141.53|7140.95|7140.95|7141.69|7141.69|7134.18|7134.18|0
1679478900000|2023-03-22 09:55:00|7141.19|7141.19|7142.49|7142.49|7142.78|7142.78|7138.3|7138.3|0
1679479200000|2023-03-22 10:00:00|7142.28|7142.28|7143.57|7143.57|7144.95|7144.95|7141.18|7141.18|0
1679479500000|2023-03-22 10:05:00|7143.49|7143.49|7133.97|7133.97|7143.49|7143.49|7133.81|7133.81|0
1679479800000|2023-03-22 10:10:00|7134.88|7134.88|7137.37|7137.37|7139.09|7139.09|7134.38|7134.38|0
1679480100000|2023-03-22 10:15:00|7137.45|7137.45|7140.42|7140.42|7144.2|7144.2|7137.02|7137.02|0
1679480400000|2023-03-22 10:20:00|7140.58|7140.58|7141.67|7141.67|7144.7|7144.7|7140.5|7140.5|0
1679480700000|2023-03-22 10:25:00|7141.83|7141.83|7147.14|7147.14|7148.06|7148.06|7139.4|7139.4|0
1679481000000|2023-03-22 10:30:00|7147.28|7147.28|7149.59|7149.59|7151.12|7151.12|7145.45|7145.45|0
1679481300000|2023-03-22 10:35:00|7149.55|7149.55|7152.76|7152.76|7152.76|7152.76|7149.21|7149.21|0
1679481600000|2023-03-22 10:40:00|7152.8|7152.8|7156.51|7156.51|7156.51|7156.51|7150.5|7150.5|0
1679481900000|2023-03-22 10:45:00|7156.43|7156.43|7156.52|7156.52|7156.88|7156.88|7153.95|7153.95|0
1679482200000|2023-03-22 10:50:00|7156.83|7156.83|7165.75|7165.75|7166.14|7166.14|7156.83|7156.83|0
1679482500000|2023-03-22 10:55:00|7165.69|7165.69|7168.19|7168.19|7168.87|7168.87|7163.8|7163.8|0
1679482800000|2023-03-22 11:00:00|7168.31|7168.31|7163.6|7163.6|7168.31|7168.31|7160.43|7160.43|0
1679483100000|2023-03-22 11:05:00|7163.71|7163.71|7161.68|7161.68|7163.8|7163.8|7161.6|7161.6|0
1679483400000|2023-03-22 11:10:00|7161.92|7161.92|7163.84|7163.84|7163.88|7163.88|7161.85|7161.85|0
1679483700000|2023-03-22 11:15:00|7164.76|7164.76|7161.08|7161.08|7165.21|7165.21|7159.94|7159.94|0
1679484000000|2023-03-22 11:20:00|7161.34|7161.34|7161.43|7161.43|7161.43|7161.43|7160.47|7160.47|0
1679484300000|2023-03-22 11:25:00|7160.82|7160.82|7160.1|7160.1|7162.04|7162.04|7158.39|7158.39|0
1679484600000|2023-03-22 11:30:00|7159.87|7159.87|7157.21|7157.21|7159.87|7159.87|7153.8|7153.8|0
1679484900000|2023-03-22 11:35:00|7157.44|7157.44|7159.1|7159.1|7159.1|7159.1|7153.62|7153.62|0
1679485200000|2023-03-22 11:40:00|7159.31|7159.31|7159.79|7159.79|7160.37|7160.37|7158.92|7158.92|0
1679485500000|2023-03-22 11:45:00|7159.85|7159.85|7155.71|7155.71|7160.27|7160.27|7155.15|7155.15|0
1679485800000|2023-03-22 11:50:00|7154.39|7154.39|7155.75|7155.75|7156.19|7156.19|7153.17|7153.17|0
1679486100000|2023-03-22 11:55:00|7155.67|7155.67|7156.51|7156.51|7156.94|7156.94|7155.44|7155.44|0
1679486400000|2023-03-22 12:00:00|7156.75|7156.75|7168.01|7168.01|7168.17|7168.17|7156.75|7156.75|0
1679486700000|2023-03-22 12:05:00|7167.94|7167.94|7167.81|7167.81|7169.96|7169.96|7165.85|7165.85|0
1679487000000|2023-03-22 12:10:00|7167.78|7167.78|7162.29|7162.29|7169.61|7169.61|7161.59|7161.59|0
1679487300000|2023-03-22 12:15:00|7162.36|7162.36|7156.57|7156.57|7163.13|7163.13|7156.57|7156.57|0
1679487600000|2023-03-22 12:20:00|7156|7156|7148.2|7148.2|7156|7156|7148.11|7148.11|0
1679487900000|2023-03-22 12:25:00|7148.15|7148.15|7150.1|7150.1|7150.1|7150.1|7146.57|7146.57|0
1679488200000|2023-03-22 12:30:00|7150.06|7150.06|7148.2|7148.2|7150.06|7150.06|7147.93|7147.93|0
1679488500000|2023-03-22 12:35:00|7147.63|7147.63|7149.6|7149.6|7149.91|7149.91|7147.3|7147.3|0
1679488800000|2023-03-22 12:40:00|7149.45|7149.45|7150.15|7150.15|7153.79|7153.79|7149.45|7149.45|0
1679489100000|2023-03-22 12:45:00|7149.78|7149.78|7148.27|7148.27|7150.4|7150.4|7147.36|7147.36|0
1679489400000|2023-03-22 12:50:00|7148.34|7148.34|7149.19|7149.19|7150.68|7150.68|7148.34|7148.34|0
1679489700000|2023-03-22 12:55:00|7149.28|7149.28|7144.07|7144.07|7149.28|7149.28|7143.77|7143.77|0
1679490000000|2023-03-22 13:00:00|7143.99|7143.99|7140.82|7140.82|7144.43|7144.43|7140.33|7140.33|0
1679490300000|2023-03-22 13:05:00|7140.85|7140.85|7137.86|7137.86|7140.85|7140.85|7136.83|7136.83|0
1679490600000|2023-03-22 13:10:00|7138.02|7138.02|7142.28|7142.28|7142.92|7142.92|7137.25|7137.25|0
1679490900000|2023-03-22 13:15:00|7142.22|7142.22|7149.4|7149.4|7149.4|7149.4|7142.22|7142.22|0
1679491200000|2023-03-22 13:20:00|7149.21|7149.21|7149.87|7149.87|7150.65|7150.65|7146.31|7146.31|0
1679491500000|2023-03-22 13:25:00|7149.79|7149.79|7146.01|7146.01|7150.47|7150.47|7145.8|7145.8|0
1679491800000|2023-03-22 13:30:00|7145.86|7145.86|7142.39|7142.39|7149.23|7149.23|7141.72|7141.72|0
1679492100000|2023-03-22 13:35:00|7142.48|7142.48|7152.24|7152.24|7156.67|7156.67|7141.87|7141.87|0
1679492400000|2023-03-22 13:40:00|7152.21|7152.21|7150.11|7150.11|7152.21|7152.21|7149.21|7149.21|0
1679492700000|2023-03-22 13:45:00|7149.38|7149.38|7148.93|7148.93|7151.13|7151.13|7143.04|7143.04|0
1679493000000|2023-03-22 13:50:00|7149.13|7149.13|7141.63|7141.63|7149.93|7149.93|7140.46|7140.46|0
1679493300000|2023-03-22 13:55:00|7141.68|7141.68|7142.86|7142.86|7144.21|7144.21|7141.28|7141.28|0
1679493600000|2023-03-22 14:00:00|7142.78|7142.78|7137.17|7137.17|7142.78|7142.78|7137.17|7137.17|0
1679493900000|2023-03-22 14:05:00|7137.4|7137.4|7138.31|7138.31|7138.82|7138.82|7133.48|7133.48|0
1679494200000|2023-03-22 14:10:00|7138.62|7138.62|7134.81|7134.81|7138.89|7138.89|7132.34|7132.34|0
1679494500000|2023-03-22 14:15:00|7135.11|7135.11|7135.54|7135.54|7137.37|7137.37|7135.11|7135.11|0
1679494800000|2023-03-22 14:20:00|7134.94|7134.94|7136.95|7136.95|7137.25|7137.25|7133.33|7133.33|0
1679495100000|2023-03-22 14:25:00|7136.65|7136.65|7134.4|7134.4|7139.55|7139.55|7133.03|7133.03|0
1679495400000|2023-03-22 14:30:00|7134.5|7134.5|7136.87|7136.87|7138.86|7138.86|7132.38|7132.38|0
1679495700000|2023-03-22 14:35:00|7136.72|7136.72|7139.09|7139.09|7139.09|7139.09|7130.22|7130.22|0
1679496000000|2023-03-22 14:40:00|7139.36|7139.36|7135.53|7135.53|7139.36|7139.36|7135.53|7135.53|0
1679496300000|2023-03-22 14:45:00|7134.92|7134.92|7130.4|7130.4|7135.19|7135.19|7130.4|7130.4|0
1679496600000|2023-03-22 14:50:00|7130.65|7130.65|7133.31|7133.31|7134.54|7134.54|7130.65|7130.65|0
1679496900000|2023-03-22 14:55:00|7133.42|7133.42|7130.03|7130.03|7133.42|7133.42|7129.47|7129.47|0
1679497200000|2023-03-22 15:00:00|7130.1|7130.1|7129.21|7129.21|7133.41|7133.41|7129.21|7129.21|0
1679497500000|2023-03-22 15:05:00|7130.2|7130.2|7123.74|7123.74|7130.34|7130.34|7123.5|7123.5|0
1679497800000|2023-03-22 15:10:00|7124.35|7124.35|7122.41|7122.41|7127.53|7127.53|7122.09|7122.09|0
1679498100000|2023-03-22 15:15:00|7122.48|7122.48|7120.36|7120.36|7122.62|7122.62|7119.91|7119.91|0
1679498400000|2023-03-22 15:20:00|7120.42|7120.42|7131.12|7131.12|7132.87|7132.87|7120.42|7120.42|0
1679498700000|2023-03-22 15:25:00|7131.28|7131.28|7128.13|7128.13|7131.52|7131.52|7126.55|7126.55|0
1679499000000|2023-03-22 15:30:00|7128.04|7128.04|7129.81|7129.81|7131.86|7131.86|7128.04|7128.04|0
1679499300000|2023-03-22 15:35:00|7129.51|7129.51|7133.02|7133.02|7133.06|7133.06|7129.21|7129.21|0
1679499600000|2023-03-22 15:40:00|7133.1|7133.1|7126.98|7126.98|7133.1|7133.1|7126.1|7126.1|0
1679499900000|2023-03-22 15:45:00|7127.21|7127.21|7128.86|7128.86|7129.16|7129.16|7126.64|7126.64|0
1679500200000|2023-03-22 15:50:00|7129.17|7129.17|7136.05|7136.05|7138.49|7138.49|7129.17|7129.17|0
1679500500000|2023-03-22 15:55:00|7136.12|7136.12|7137|7137|7139.19|7139.19|7135.16|7135.16|0
1679500800000|2023-03-22 16:00:00|7137.09|7137.09|7133.66|7133.66|7137.41|7137.41|7133.2|7133.2|0
1679501100000|2023-03-22 16:05:00|7133.82|7133.82|7134.04|7134.04|7137.51|7137.51|7133.52|7133.52|0
1679501400000|2023-03-22 16:10:00|7133.67|7133.67|7131.19|7131.19|7136.13|7136.13|7128.62|7128.62|0
1679501700000|2023-03-22 16:15:00|7131.01|7131.01|7131.04|7131.04|7132.21|7132.21|7127.99|7127.99|0
1679502000000|2023-03-22 16:20:00|7130.96|7130.96|7127.03|7127.03|7133.12|7133.12|7127.03|7127.03|0
1679502300000|2023-03-22 16:25:00|7127.09|7127.09|7130.28|7130.28|7135.48|7135.48|7125.49|7125.49|0
1679559300000|2023-03-23 08:15:00|7118.83|7118.83|7116.42|7116.42|7129.62|7129.62|7115.75|7115.75|0
1679559600000|2023-03-23 08:20:00|7116.11|7116.11|7106.74|7106.74|7116.11|7116.11|7106.74|7106.74|0
1679559900000|2023-03-23 08:25:00|7106.36|7106.36|7098.5|7098.5|7110.29|7110.29|7098.5|7098.5|0
1679560200000|2023-03-23 08:30:00|7098.67|7098.67|7093.65|7093.65|7099.07|7099.07|7078.04|7078.04|0
1679560500000|2023-03-23 08:35:00|7093.49|7093.49|7093.07|7093.07|7094.4|7094.4|7088.84|7088.84|0
1679560800000|2023-03-23 08:40:00|7094.89|7094.89|7104.63|7104.63|7104.63|7104.63|7094.89|7094.89|0
1679561100000|2023-03-23 08:45:00|7106.46|7106.46|7112.69|7112.69|7112.69|7112.69|7104.49|7104.49|0
1679561400000|2023-03-23 08:50:00|7112.93|7112.93|7119.69|7119.69|7120.9|7120.9|7112.93|7112.93|0
1679561700000|2023-03-23 08:55:00|7119.45|7119.45|7109.05|7109.05|7119.45|7119.45|7108.66|7108.66|0
1679562000000|2023-03-23 09:00:00|7106.31|7106.31|7096.5|7096.5|7106.53|7106.53|7095.29|7095.29|0
1679562300000|2023-03-23 09:05:00|7096.19|7096.19|7093.67|7093.67|7096.19|7096.19|7091.06|7091.06|0
1679562600000|2023-03-23 09:10:00|7093.84|7093.84|7091.68|7091.68|7093.84|7093.84|7089.16|7089.16|0
1679562900000|2023-03-23 09:15:00|7091.83|7091.83|7094.61|7094.61|7094.93|7094.93|7090.86|7090.86|0
1679563200000|2023-03-23 09:20:00|7094.92|7094.92|7091.18|7091.18|7094.92|7094.92|7090.8|7090.8|0
1679563500000|2023-03-23 09:25:00|7090.95|7090.95|7084.74|7084.74|7091.43|7091.43|7084.58|7084.58|0
1679563800000|2023-03-23 09:30:00|7084.58|7084.58|7083.91|7083.91|7085.42|7085.42|7080.35|7080.35|0
1679564100000|2023-03-23 09:35:00|7082.82|7082.82|7084.63|7084.63|7084.63|7084.63|7078.78|7078.78|0
1679564400000|2023-03-23 09:40:00|7084.36|7084.36|7087.58|7087.58|7088.61|7088.61|7084.18|7084.18|0
1679564700000|2023-03-23 09:45:00|7087.95|7087.95|7078.53|7078.53|7087.95|7087.95|7078.53|7078.53|0
1679565000000|2023-03-23 09:50:00|7079.14|7079.14|7079.35|7079.35|7081|7081|7075.48|7075.48|0
1679565300000|2023-03-23 09:55:00|7078.74|7078.74|7074.38|7074.38|7078.74|7078.74|7074.15|7074.15|0
1679565600000|2023-03-23 10:00:00|7074.6|7074.6|7071.54|7071.54|7074.78|7074.78|7070.45|7070.45|0
1679565900000|2023-03-23 10:05:00|7071.24|7071.24|7055.1|7055.1|7072.02|7072.02|7054.42|7054.42|0
1679566200000|2023-03-23 10:10:00|7054.74|7054.74|7051.46|7051.46|7056.05|7056.05|7050.19|7050.19|0
1679566500000|2023-03-23 10:15:00|7051.39|7051.39|7052.87|7052.87|7052.96|7052.96|7051.01|7051.01|0
1679566800000|2023-03-23 10:20:00|7052.78|7052.78|7042.95|7042.95|7052.78|7052.78|7042.87|7042.87|0
1679567100000|2023-03-23 10:25:00|7042.53|7042.53|7047.03|7047.03|7047.12|7047.12|7042.53|7042.53|0
1679567400000|2023-03-23 10:30:00|7046.93|7046.93|7046.71|7046.71|7047.81|7047.81|7041.79|7041.79|0
1679567700000|2023-03-23 10:35:00|7046.8|7046.8|7048.91|7048.91|7049.47|7049.47|7044.83|7044.83|0
1679568000000|2023-03-23 10:40:00|7049.16|7049.16|7055.94|7055.94|7057.13|7057.13|7049.07|7049.07|0
1679568300000|2023-03-23 10:45:00|7055.69|7055.69|7065.29|7065.29|7066.71|7066.71|7055.03|7055.03|0
1679568600000|2023-03-23 10:50:00|7065.33|7065.33|7066.49|7066.49|7066.49|7066.49|7063.75|7063.75|0
1679568900000|2023-03-23 10:55:00|7066.4|7066.4|7066.98|7066.98|7067.51|7067.51|7064.36|7064.36|0
1679569200000|2023-03-23 11:00:00|7067.29|7067.29|7083.05|7083.05|7083.44|7083.44|7067.29|7067.29|0
1679569500000|2023-03-23 11:05:00|7082.14|7082.14|7082.03|7082.03|7082.93|7082.93|7078.92|7078.92|0
1679569800000|2023-03-23 11:10:00|7081.8|7081.8|7089.35|7089.35|7089.35|7089.35|7081.4|7081.4|0
1679570100000|2023-03-23 11:15:00|7089.29|7089.29|7094.76|7094.76|7094.76|7094.76|7089.29|7089.29|0
1679570400000|2023-03-23 11:20:00|7094.53|7094.53|7091.32|7091.32|7094.61|7094.61|7091.32|7091.32|0
1679570700000|2023-03-23 11:25:00|7091.16|7091.16|7091.07|7091.07|7091.72|7091.72|7088.88|7088.88|0
1679571000000|2023-03-23 11:30:00|7090.86|7090.86|7088.27|7088.27|7090.86|7090.86|7087.79|7087.79|0
1679571300000|2023-03-23 11:35:00|7088.36|7088.36|7094.17|7094.17|7094.17|7094.17|7088.15|7088.15|0
1679571600000|2023-03-23 11:40:00|7093.77|7093.77|7086.49|7086.49|7094.94|7094.94|7084.62|7084.62|0
1679571900000|2023-03-23 11:45:00|7086.25|7086.25|7093.69|7093.69|7094.5|7094.5|7086.17|7086.17|0
1679572200000|2023-03-23 11:50:00|7093.39|7093.39|7093.26|7093.26|7097.29|7097.29|7093.26|7093.26|0
1679572500000|2023-03-23 11:55:00|7093.2|7093.2|7091.73|7091.73|7094.13|7094.13|7091.52|7091.52|0
1679572800000|2023-03-23 12:00:00|7091.12|7091.12|7080.78|7080.78|7091.12|7091.12|7078.68|7078.68|0
1679573100000|2023-03-23 12:05:00|7080.81|7080.81|7079.97|7079.97|7083.95|7083.95|7077.99|7077.99|0
1679573400000|2023-03-23 12:10:00|7080.3|7080.3|7081.03|7081.03|7083.1|7083.1|7080.3|7080.3|0
1679573700000|2023-03-23 12:15:00|7080.9|7080.9|7083.83|7083.83|7084.22|7084.22|7077.45|7077.45|0
1679574000000|2023-03-23 12:20:00|7083.69|7083.69|7080.17|7080.17|7085.3|7085.3|7079.34|7079.34|0
1679574300000|2023-03-23 12:25:00|7080.25|7080.25|7081.25|7081.25|7081.55|7081.55|7079.3|7079.3|0
1679574600000|2023-03-23 12:30:00|7081.98|7081.98|7088.88|7088.88|7088.88|7088.88|7081.59|7081.59|0
1679574900000|2023-03-23 12:35:00|7089.09|7089.09|7098.42|7098.42|7098.42|7098.42|7089.09|7089.09|0
1679575200000|2023-03-23 12:40:00|7098.35|7098.35|7101.93|7101.93|7103.66|7103.66|7098.35|7098.35|0
1679575500000|2023-03-23 12:45:00|7101.77|7101.77|7108.49|7108.49|7108.49|7108.49|7101.73|7101.73|0
1679575800000|2023-03-23 12:50:00|7109.41|7109.41|7102.63|7102.63|7109.53|7109.53|7102.29|7102.29|0
1679576100000|2023-03-23 12:55:00|7100.81|7100.81|7098.31|7098.31|7101.49|7101.49|7096.35|7096.35|0
1679576400000|2023-03-23 13:00:00|7098.1|7098.1|7097.52|7097.52|7099.67|7099.67|7094.17|7094.17|0
1679576700000|2023-03-23 13:05:00|7097.6|7097.6|7086.08|7086.08|7097.6|7097.6|7086.08|7086.08|0
1679577000000|2023-03-23 13:10:00|7086|7086|7087.49|7087.49|7091.82|7091.82|7086|7086|0
1679577300000|2023-03-23 13:15:00|7087.33|7087.33|7088.74|7088.74|7088.74|7088.74|7086.57|7086.57|0
1679577600000|2023-03-23 13:20:00|7088.27|7088.27|7079.82|7079.82|7089.34|7089.34|7079.82|7079.82|0
1679577900000|2023-03-23 13:25:00|7079.66|7079.66|7082.05|7082.05|7082.07|7082.07|7079.58|7079.58|0
1679578200000|2023-03-23 13:30:00|7083.15|7083.15|7094.46|7094.46|7095.89|7095.89|7083.15|7083.15|0
1679578500000|2023-03-23 13:35:00|7094.31|7094.31|7098.35|7098.35|7102.69|7102.69|7091.83|7091.83|0
1679578800000|2023-03-23 13:40:00|7098.28|7098.28|7100.8|7100.8|7101.35|7101.35|7089.73|7089.73|0
1679579100000|2023-03-23 13:45:00|7099.41|7099.41|7090.98|7090.98|7104.69|7104.69|7090.77|7090.77|0
1679579400000|2023-03-23 13:50:00|7091.38|7091.38|7089.68|7089.68|7091.78|7091.78|7085.7|7085.7|0
1679579700000|2023-03-23 13:55:00|7089.74|7089.74|7095.2|7095.2|7095.92|7095.92|7087.79|7087.79|0
1679580000000|2023-03-23 14:00:00|7095.26|7095.26|7102.73|7102.73|7107.33|7107.33|7091.47|7091.47|0
1679580300000|2023-03-23 14:05:00|7102.12|7102.12|7108.15|7108.15|7109.31|7109.31|7099.08|7099.08|0
1679580600000|2023-03-23 14:10:00|7108.36|7108.36|7102.14|7102.14|7113.84|7113.84|7101.47|7101.47|0
1679580900000|2023-03-23 14:15:00|7102.5|7102.5|7103.73|7103.73|7109.45|7109.45|7102.42|7102.42|0
1679581200000|2023-03-23 14:20:00|7104.09|7104.09|7093.95|7093.95|7104.17|7104.17|7093.95|7093.95|0
1679581500000|2023-03-23 14:25:00|7093.83|7093.83|7090.4|7090.4|7095.43|7095.43|7088.9|7088.9|0
1679581800000|2023-03-23 14:30:00|7092.23|7092.23|7085.46|7085.46|7095.05|7095.05|7085.33|7085.33|0
1679582100000|2023-03-23 14:35:00|7085.77|7085.77|7092.03|7092.03|7092.03|7092.03|7081.67|7081.67|0
1679582400000|2023-03-23 14:40:00|7092.73|7092.73|7096.7|7096.7|7099.41|7099.41|7092.73|7092.73|0
1679582700000|2023-03-23 14:45:00|7096.73|7096.73|7118.52|7118.52|7118.52|7118.52|7096.73|7096.73|0
1679583000000|2023-03-23 14:50:00|7118.68|7118.68|7121.7|7121.7|7121.7|7121.7|7113.58|7113.58|0
1679583300000|2023-03-23 14:55:00|7121.94|7121.94|7127.57|7127.57|7128.52|7128.52|7121.94|7121.94|0
1679583600000|2023-03-23 15:00:00|7126.64|7126.64|7127.42|7127.42|7132.81|7132.81|7124.83|7124.83|0
1679583900000|2023-03-23 15:05:00|7127.34|7127.34|7127.53|7127.53|7130.11|7130.11|7124.66|7124.66|0
1679584200000|2023-03-23 15:10:00|7127.44|7127.44|7128.83|7128.83|7131.17|7131.17|7123.72|7123.72|0
1679584500000|2023-03-23 15:15:00|7128.76|7128.76|7121.95|7121.95|7129.08|7129.08|7121.95|7121.95|0
1679584800000|2023-03-23 15:20:00|7122.03|7122.03|7128.49|7128.49|7131.51|7131.51|7122.03|7122.03|0
1679585100000|2023-03-23 15:25:00|7128.46|7128.46|7116.92|7116.92|7129.34|7129.34|7116.92|7116.92|0
1679585400000|2023-03-23 15:30:00|7117.08|7117.08|7118.25|7118.25|7123.06|7123.06|7116.48|7116.48|0
1679585700000|2023-03-23 15:35:00|7118.56|7118.56|7120.56|7120.56|7124.62|7124.62|7116.53|7116.53|0
1679586000000|2023-03-23 15:40:00|7120.8|7120.8|7111.76|7111.76|7120.8|7120.8|7111.76|7111.76|0
1679586300000|2023-03-23 15:45:00|7111.39|7111.39|7114.19|7114.19|7114.19|7114.19|7104.46|7104.46|0
1679586600000|2023-03-23 15:50:00|7115.11|7115.11|7121.52|7121.52|7123.52|7123.52|7115.11|7115.11|0
1679586900000|2023-03-23 15:55:00|7116.95|7116.95|7109.98|7109.98|7117.46|7117.46|7109.98|7109.98|0
1679587200000|2023-03-23 16:00:00|7109.75|7109.75|7112.07|7112.07|7112.91|7112.91|7107.04|7107.04|0
1679587500000|2023-03-23 16:05:00|7112.25|7112.25|7109.85|7109.85|7112.87|7112.87|7109.33|7109.33|0
1679587800000|2023-03-23 16:10:00|7109.77|7109.77|7102.47|7102.47|7109.93|7109.93|7101.45|7101.45|0
1679588100000|2023-03-23 16:15:00|7102.63|7102.63|7095.73|7095.73|7102.94|7102.94|7094.75|7094.75|0
1679588400000|2023-03-23 16:20:00|7095.88|7095.88|7092.07|7092.07|7096.29|7096.29|7088.34|7088.34|0
1679588700000|2023-03-23 16:25:00|7091.99|7091.99|7094.9|7094.9|7097.02|7097.02|7090.37|7090.37|0
1679645700000|2023-03-24 08:15:00|6960.83|6960.83|6957.71|6957.71|6974.6|6974.6|6957.39|6957.39|0
1679646000000|2023-03-24 08:20:00|6957.95|6957.95|6975.71|6975.71|6975.87|6975.87|6952.7|6952.7|0
1679646300000|2023-03-24 08:25:00|6975.48|6975.48|6978.48|6978.48|6980.52|6980.52|6973.38|6973.38|0
1679646600000|2023-03-24 08:30:00|6978.97|6978.97|6974.73|6974.73|6978.97|6978.97|6971.15|6971.15|0
1679646900000|2023-03-24 08:35:00|6975.64|6975.64|6963.1|6963.1|6978.8|6978.8|6963.1|6963.1|0
1679647200000|2023-03-24 08:40:00|6963.48|6963.48|6939.89|6939.89|6967.99|6967.99|6939.89|6939.89|0
1679647500000|2023-03-24 08:45:00|6940.22|6940.22|6937.59|6937.59|6940.37|6940.37|6935.08|6935.08|0
1679647800000|2023-03-24 08:50:00|6937.51|6937.51|6952.01|6952.01|6952.01|6952.01|6931.72|6931.72|0
1679648100000|2023-03-24 08:55:00|6951.7|6951.7|6972.71|6972.71|6974.67|6974.67|6951.7|6951.7|0
1679648400000|2023-03-24 09:00:00|6972.31|6972.31|6970.98|6970.98|6972.65|6972.65|6960.43|6960.43|0
1679648700000|2023-03-24 09:05:00|6971.31|6971.31|6969.87|6969.87|6983.46|6983.46|6965.79|6965.79|0
1679649000000|2023-03-24 09:10:00|6969.83|6969.83|6963.36|6963.36|6974.83|6974.83|6963.36|6963.36|0
1679649300000|2023-03-24 09:15:00|6963.15|6963.15|6959.46|6959.46|6968.51|6968.51|6959.46|6959.46|0
1679649600000|2023-03-24 09:20:00|6959.22|6959.22|6952.37|6952.37|6959.58|6959.58|6946.97|6946.97|0
1679649900000|2023-03-24 09:25:00|6952.16|6952.16|6954.81|6954.81|6954.81|6954.81|6947.6|6947.6|0
1679650200000|2023-03-24 09:30:00|6955.73|6955.73|6947.58|6947.58|6955.82|6955.82|6946.76|6946.76|0
1679650500000|2023-03-24 09:35:00|6948.5|6948.5|6939.89|6939.89|6952.26|6952.26|6939.89|6939.89|0
1679650800000|2023-03-24 09:40:00|6939.75|6939.75|6940.46|6940.46|6944.16|6944.16|6938.3|6938.3|0
1679651100000|2023-03-24 09:45:00|6940.54|6940.54|6921.08|6921.08|6940.54|6940.54|6918.68|6918.68|0
1679651400000|2023-03-24 09:50:00|6922.9|6922.9|6922.19|6922.19|6925.93|6925.93|6921.49|6921.49|0
1679651700000|2023-03-24 09:55:00|6922|6922|6919.01|6919.01|6922.26|6922.26|6916.51|6916.51|0
1679652000000|2023-03-24 10:00:00|6919.04|6919.04|6923.3|6923.3|6924.59|6924.59|6919.04|6919.04|0
1679652300000|2023-03-24 10:05:00|6923.46|6923.46|6905.06|6905.06|6923.46|6923.46|6900.25|6900.25|0
1679652600000|2023-03-24 10:10:00|6906.89|6906.89|6907.52|6907.52|6914.39|6914.39|6905.8|6905.8|0
1679652900000|2023-03-24 10:15:00|6908.43|6908.43|6930.11|6930.11|6930.17|6930.17|6907.74|6907.74|0
1679653200000|2023-03-24 10:20:00|6930.16|6930.16|6932.12|6932.12|6936.86|6936.86|6928.53|6928.53|0
1679653500000|2023-03-24 10:25:00|6931.8|6931.8|6927.92|6927.92|6932.96|6932.96|6927.62|6927.62|0
1679653800000|2023-03-24 10:30:00|6928.13|6928.13|6915.48|6915.48|6928.13|6928.13|6913.47|6913.47|0
1679654100000|2023-03-24 10:35:00|6916.39|6916.39|6930.72|6930.72|6930.72|6930.72|6916.39|6916.39|0
1679654400000|2023-03-24 10:40:00|6930.77|6930.77|6928.03|6928.03|6931.35|6931.35|6927.21|6927.21|0
1679654700000|2023-03-24 10:45:00|6930.77|6930.77|6933.89|6933.89|6934.61|6934.61|6930.77|6930.77|0
1679655000000|2023-03-24 10:50:00|6933.65|6933.65|6932.06|6932.06|6937.82|6937.82|6930.82|6930.82|0
1679655300000|2023-03-24 10:55:00|6932.42|6932.42|6925.03|6925.03|6932.73|6932.73|6919.86|6919.86|0
1679655600000|2023-03-24 11:00:00|6925.21|6925.21|6911.01|6911.01|6925.58|6925.58|6901.13|6901.13|0
1679655900000|2023-03-24 11:05:00|6911.21|6911.21|6913.88|6913.88|6917.45|6917.45|6906.68|6906.68|0
1679656200000|2023-03-24 11:10:00|6913.93|6913.93|6923.75|6923.75|6924.95|6924.95|6912.63|6912.63|0
1679656500000|2023-03-24 11:15:00|6923.82|6923.82|6917.43|6917.43|6923.82|6923.82|6916.87|6916.87|0
1679656800000|2023-03-24 11:20:00|6918.39|6918.39|6926.57|6926.57|6930.15|6930.15|6918.39|6918.39|0
1679657100000|2023-03-24 11:25:00|6925.66|6925.66|6924.2|6924.2|6928.39|6928.39|6922.71|6922.71|0
1679657400000|2023-03-24 11:30:00|6924.56|6924.56|6932.83|6932.83|6933.96|6933.96|6924.56|6924.56|0
1679657700000|2023-03-24 11:35:00|6933.3|6933.3|6941.62|6941.62|6943.1|6943.1|6932.64|6932.64|0
1679658000000|2023-03-24 11:40:00|6941.59|6941.59|6926.83|6926.83|6942.05|6942.05|6926.59|6926.59|0
1679658300000|2023-03-24 11:45:00|6928.66|6928.66|6926.44|6926.44|6929.02|6929.02|6926.44|6926.44|0
1679658600000|2023-03-24 11:50:00|6926.36|6926.36|6926.06|6926.06|6927.7|6927.7|6922.02|6922.02|0
1679658900000|2023-03-24 11:55:00|6926|6926|6926.38|6926.38|6928.36|6928.36|6924.28|6924.28|0
1679659200000|2023-03-24 12:00:00|6926.09|6926.09|6921.23|6921.23|6926.47|6926.47|6916.48|6916.48|0
1679659500000|2023-03-24 12:05:00|6920.84|6920.84|6914.31|6914.31|6921.68|6921.68|6910.4|6910.4|0
1679659800000|2023-03-24 12:10:00|6913.47|6913.47|6927.27|6927.27|6929.12|6929.12|6913.47|6913.47|0
1679660100000|2023-03-24 12:15:00|6926.81|6926.81|6918.19|6918.19|6926.81|6926.81|6916.43|6916.43|0
1679660400000|2023-03-24 12:20:00|6918.31|6918.31|6928.26|6928.26|6928.26|6928.26|6918.31|6918.31|0
1679660700000|2023-03-24 12:25:00|6927.35|6927.35|6933.97|6933.97|6934.47|6934.47|6927.35|6927.35|0
1679661000000|2023-03-24 12:30:00|6933.24|6933.24|6932.5|6932.5|6935.77|6935.77|6930.41|6930.41|0
1679661300000|2023-03-24 12:35:00|6932.82|6932.82|6943.49|6943.49|6947.38|6947.38|6932.82|6932.82|0
1679661600000|2023-03-24 12:40:00|6940.75|6940.75|6934.41|6934.41|6940.75|6940.75|6928.22|6928.22|0
1679661900000|2023-03-24 12:45:00|6934.26|6934.26|6933.19|6933.19|6936.58|6936.58|6933.19|6933.19|0
1679662200000|2023-03-24 12:50:00|6933.27|6933.27|6948.92|6948.92|6950.1|6950.1|6933.27|6933.27|0
1679662500000|2023-03-24 12:55:00|6949.36|6949.36|6973.89|6973.89|6979.01|6979.01|6949.36|6949.36|0
1679662800000|2023-03-24 13:00:00|6968.11|6968.11|6952.08|6952.08|6968.11|6968.11|6951.92|6951.92|0
1679663100000|2023-03-24 13:05:00|6951.72|6951.72|6950.25|6950.25|6954.34|6954.34|6950.17|6950.17|0
1679663400000|2023-03-24 13:10:00|6945.68|6945.68|6947.93|6947.93|6948.57|6948.57|6943.74|6943.74|0
1679663700000|2023-03-24 13:15:00|6948.29|6948.29|6946.44|6946.44|6950.79|6950.79|6940.15|6940.15|0
1679664000000|2023-03-24 13:20:00|6946.25|6946.25|6951.99|6951.99|6952.26|6952.26|6944.09|6944.09|0
1679664300000|2023-03-24 13:25:00|6951.68|6951.68|6962.34|6962.34|6962.57|6962.57|6949.85|6949.85|0
1679664600000|2023-03-24 13:30:00|6962.73|6962.73|6951.42|6951.42|6965.5|6965.5|6950.48|6950.48|0
1679664900000|2023-03-24 13:35:00|6951.3|6951.3|6957.51|6957.51|6959.75|6959.75|6950.91|6950.91|0
1679665200000|2023-03-24 13:40:00|6957.83|6957.83|6946.32|6946.32|6961.01|6961.01|6946.32|6946.32|0
1679665500000|2023-03-24 13:45:00|6945.4|6945.4|6937.11|6937.11|6949.42|6949.42|6932.13|6932.13|0
1679665800000|2023-03-24 13:50:00|6938.02|6938.02|6945.57|6945.57|6952.05|6952.05|6938.02|6938.02|0
1679666100000|2023-03-24 13:55:00|6945.43|6945.43|6953.57|6953.57|6957.27|6957.27|6944.94|6944.94|0
1679666400000|2023-03-24 14:00:00|6953.67|6953.67|6955.73|6955.73|6977.1|6977.1|6952.07|6952.07|0
1679666700000|2023-03-24 14:05:00|6955.98|6955.98|6952.37|6952.37|6969.16|6969.16|6952.37|6952.37|0
1679667000000|2023-03-24 14:10:00|6952.18|6952.18|6944.42|6944.42|6952.69|6952.69|6944.42|6944.42|0
1679667300000|2023-03-24 14:15:00|6944.48|6944.48|6940.08|6940.08|6944.48|6944.48|6936.84|6936.84|0
1679667600000|2023-03-24 14:20:00|6940.16|6940.16|6932.95|6932.95|6941.23|6941.23|6931.25|6931.25|0
1679667900000|2023-03-24 14:25:00|6934.47|6934.47|6954.31|6954.31|6954.5|6954.5|6934.47|6934.47|0
1679668200000|2023-03-24 14:30:00|6954.52|6954.52|6952.17|6952.17|6955.71|6955.71|6950.37|6950.37|0
1679668500000|2023-03-24 14:35:00|6951.94|6951.94|6941.4|6941.4|6951.94|6951.94|6938.57|6938.57|0
1679668800000|2023-03-24 14:40:00|6941.19|6941.19|6932.38|6932.38|6941.19|6941.19|6931.94|6931.94|0
1679669100000|2023-03-24 14:45:00|6932.74|6932.74|6936.04|6936.04|6939.12|6939.12|6931.44|6931.44|0
1679669400000|2023-03-24 14:50:00|6935.99|6935.99|6941.36|6941.36|6942.46|6942.46|6935.03|6935.03|0
1679669700000|2023-03-24 14:55:00|6940.98|6940.98|6957.66|6957.66|6957.66|6957.66|6940.85|6940.85|0
1679670000000|2023-03-24 15:00:00|6957.75|6957.75|6943.03|6943.03|6957.75|6957.75|6941.12|6941.12|0
1679670300000|2023-03-24 15:05:00|6942.9|6942.9|6933.53|6933.53|6944.89|6944.89|6930.63|6930.63|0
1679670600000|2023-03-24 15:10:00|6933.67|6933.67|6926.76|6926.76|6933.67|6933.67|6921.45|6921.45|0
1679670900000|2023-03-24 15:15:00|6926.79|6926.79|6927.43|6927.43|6936.79|6936.79|6926.79|6926.79|0
1679671200000|2023-03-24 15:20:00|6927.58|6927.58|6927.72|6927.72|6929.65|6929.65|6926.52|6926.52|0
1679671500000|2023-03-24 15:25:00|6927.78|6927.78|6932.78|6932.78|6933.91|6933.91|6927.78|6927.78|0
1679671800000|2023-03-24 15:30:00|6932.63|6932.63|6931.32|6931.32|6932.95|6932.95|6929.48|6929.48|0
1679672100000|2023-03-24 15:35:00|6931.4|6931.4|6932.84|6932.84|6937.51|6937.51|6930.98|6930.98|0
1679672400000|2023-03-24 15:40:00|6932.99|6932.99|6938.45|6938.45|6938.45|6938.45|6932.99|6932.99|0
1679672700000|2023-03-24 15:45:00|6938.42|6938.42|6952.98|6952.98|6956.69|6956.69|6938.06|6938.06|0
1679673000000|2023-03-24 15:50:00|6952.78|6952.78|6953.61|6953.61|6955.08|6955.08|6950.28|6950.28|0
1679673300000|2023-03-24 15:55:00|6953.3|6953.3|6966.79|6966.79|6969.82|6969.82|6953.3|6953.3|0
1679673600000|2023-03-24 16:00:00|6965.87|6965.87|6965.05|6965.05|6973.86|6973.86|6964.26|6964.26|0
1679673900000|2023-03-24 16:05:00|6964.74|6964.74|6955.08|6955.08|6964.74|6964.74|6955.08|6955.08|0
1679674200000|2023-03-24 16:10:00|6954.77|6954.77|6960.07|6960.07|6960.7|6960.7|6954.15|6954.15|0
1679674500000|2023-03-24 16:15:00|6960.14|6960.14|6945.2|6945.2|6961.11|6961.11|6942.96|6942.96|0
1679674800000|2023-03-24 16:20:00|6945.33|6945.33|6950.26|6950.26|6950.26|6950.26|6938.92|6938.92|0
1679675100000|2023-03-24 16:25:00|6950.62|6950.62|6943.16|6943.16|6952.91|6952.91|6942.17|6942.17|0
1679901300000|2023-03-27 07:15:00|6987.83|6987.83|7003.46|7003.46|7004.24|7004.24|6983.13|6983.13|0
1679901600000|2023-03-27 07:20:00|7003.58|7003.58|6978.29|6978.29|7003.58|7003.58|6978.29|6978.29|0
1679901900000|2023-03-27 07:25:00|6977.41|6977.41|6955.58|6955.58|6977.41|6977.41|6955.58|6955.58|0
1679902200000|2023-03-27 07:30:00|6954.6|6954.6|6955.71|6955.71|6963.28|6963.28|6953.77|6953.77|0
1679902500000|2023-03-27 07:35:00|6955.77|6955.77|6948.5|6948.5|6957.83|6957.83|6947.9|6947.9|0
1679902800000|2023-03-27 07:40:00|6948.63|6948.63|6949.37|6949.37|6951.49|6951.49|6948.63|6948.63|0
1679903100000|2023-03-27 07:45:00|6949.44|6949.44|6944.31|6944.31|6954.52|6954.52|6943.83|6943.83|0
1679903400000|2023-03-27 07:50:00|6944.38|6944.38|6953.91|6953.91|6954.61|6954.61|6943.59|6943.59|0
1679903700000|2023-03-27 07:55:00|6953|6953|6956.91|6956.91|6958.68|6958.68|6953|6953|0
1679904000000|2023-03-27 08:00:00|6956.59|6956.59|6971.06|6971.06|6971.36|6971.36|6956.28|6956.28|0
1679904300000|2023-03-27 08:05:00|6971|6971|6994.02|6994.02|6997.85|6997.85|6970.7|6970.7|0
1679904600000|2023-03-27 08:10:00|6995.85|6995.85|7014.72|7014.72|7014.82|7014.82|6995.85|6995.85|0
1679904900000|2023-03-27 08:15:00|7014.77|7014.77|7006.58|7006.58|7015.25|7015.25|7006.58|7006.58|0
1679905200000|2023-03-27 08:20:00|7006.68|7006.68|7001.24|7001.24|7007.64|7007.64|7001.24|7001.24|0
1679905500000|2023-03-27 08:25:00|7001.49|7001.49|7010.73|7010.73|7010.73|7010.73|7001.49|7001.49|0
1679905800000|2023-03-27 08:30:00|7010.68|7010.68|7011.42|7011.42|7013.31|7013.31|7009.19|7009.19|0
1679906100000|2023-03-27 08:35:00|7012.33|7012.33|7010.35|7010.35|7016.77|7016.77|7009.69|7009.69|0
1679906400000|2023-03-27 08:40:00|7010.32|7010.32|7010.09|7010.09|7010.32|7010.32|7009.42|7009.42|0
1679906700000|2023-03-27 08:45:00|7010.39|7010.39|7010.23|7010.23|7015.87|7015.87|7008.05|7008.05|0
1679907000000|2023-03-27 08:50:00|7010.14|7010.14|7003.29|7003.29|7010.71|7010.71|7003.29|7003.29|0
1679907300000|2023-03-27 08:55:00|7000.73|7000.73|7004.3|7004.3|7004.75|7004.75|7000.2|7000.2|0
1679907600000|2023-03-27 09:00:00|7003.57|7003.57|7007.63|7007.63|7008.07|7008.07|7003.57|7003.57|0
1679907900000|2023-03-27 09:05:00|7007.42|7007.42|7007.78|7007.78|7008.18|7008.18|7007.12|7007.12|0
1679908200000|2023-03-27 09:10:00|7008.69|7008.69|6985.66|6985.66|7008.69|7008.69|6985.66|6985.66|0
1679908500000|2023-03-27 09:15:00|6985.82|6985.82|6988.49|6988.49|6988.49|6988.49|6979.81|6979.81|0
1679908800000|2023-03-27 09:20:00|6987.58|6987.58|6992.34|6992.34|6994.91|6994.91|6986.66|6986.66|0
1679909100000|2023-03-27 09:25:00|6992.58|6992.58|6989.46|6989.46|6993.01|6993.01|6989.02|6989.02|0
1679909400000|2023-03-27 09:30:00|6989.03|6989.03|6988.15|6988.15|6989.12|6989.12|6987.75|6987.75|0
1679909700000|2023-03-27 09:35:00|6988.36|6988.36|6995.21|6995.21|6995.21|6995.21|6988.18|6988.18|0
1679910000000|2023-03-27 09:40:00|6995.84|6995.84|6998.79|6998.79|6999.3|6999.3|6995.84|6995.84|0
1679910300000|2023-03-27 09:45:00|6998.95|6998.95|7007.84|7007.84|7011.02|7011.02|6998.95|6998.95|0
1679910600000|2023-03-27 09:50:00|7007.76|7007.76|7001.18|7001.18|7008.67|7008.67|7001.18|7001.18|0
1679910900000|2023-03-27 09:55:00|7000.97|7000.97|6996.21|6996.21|7000.97|7000.97|6993.86|6993.86|0
1679911200000|2023-03-27 10:00:00|6997.64|6997.64|7009.3|7009.3|7009.3|7009.3|6997.64|6997.64|0
1679911500000|2023-03-27 10:05:00|7009.17|7009.17|7010.31|7010.31|7011.5|7011.5|7008.5|7008.5|0
1679911800000|2023-03-27 10:10:00|7010.52|7010.52|7014.21|7014.21|7015.1|7015.1|7010.52|7010.52|0
1679912100000|2023-03-27 10:15:00|7016.03|7016.03|7022.55|7022.55|7022.71|7022.71|7015.5|7015.5|0
1679912400000|2023-03-27 10:20:00|7022.49|7022.49|7022.33|7022.33|7024.64|7024.64|7020.55|7020.55|0
1679912700000|2023-03-27 10:25:00|7022.19|7022.19|7019.94|7019.94|7022.19|7022.19|7017.55|7017.55|0
1679913000000|2023-03-27 10:30:00|7016.8|7016.8|7013.83|7013.83|7016.83|7016.83|7013.62|7013.62|0
1679913300000|2023-03-27 10:35:00|7013.62|7013.62|7017.26|7017.26|7017.26|7017.26|7011.93|7011.93|0
1679913600000|2023-03-27 10:40:00|7016.95|7016.95|7019.82|7019.82|7020.03|7020.03|7016.92|7016.92|0
1679913900000|2023-03-27 10:45:00|7019.61|7019.61|7025.94|7025.94|7026.35|7026.35|7018.97|7018.97|0
1679914200000|2023-03-27 10:50:00|7026.85|7026.85|7032.62|7032.62|7033.09|7033.09|7026.85|7026.85|0
1679914500000|2023-03-27 10:55:00|7031.7|7031.7|7038.61|7038.61|7041.49|7041.49|7031.34|7031.34|0
1679914800000|2023-03-27 11:00:00|7038.58|7038.58|7047.65|7047.65|7049.82|7049.82|7038.37|7038.37|0
1679915100000|2023-03-27 11:05:00|7049.48|7049.48|7050.02|7050.02|7056.71|7056.71|7049.48|7049.48|0
1679915400000|2023-03-27 11:10:00|7049.96|7049.96|7054.09|7054.09|7054.09|7054.09|7049.96|7049.96|0
1679915700000|2023-03-27 11:15:00|7053.62|7053.62|7056.14|7056.14|7056.14|7056.14|7050.6|7050.6|0
1679916000000|2023-03-27 11:20:00|7056.45|7056.45|7054.71|7054.71|7057.53|7057.53|7054.43|7054.43|0
1679916300000|2023-03-27 11:25:00|7054.74|7054.74|7049.43|7049.43|7054.74|7054.74|7049.1|7049.1|0
1679916600000|2023-03-27 11:30:00|7049.49|7049.49|7054.3|7054.3|7054.48|7054.48|7049.29|7049.29|0
1679916900000|2023-03-27 11:35:00|7054|7054|7042.8|7042.8|7054|7054|7040.95|7040.95|0
1679917200000|2023-03-27 11:40:00|7043.03|7043.03|7048.57|7048.57|7049.14|7049.14|7043.03|7043.03|0
1679917500000|2023-03-27 11:45:00|7048.66|7048.66|7044.43|7044.43|7049.64|7049.64|7044.43|7044.43|0
1679917800000|2023-03-27 11:50:00|7046.7|7046.7|7047.42|7047.42|7047.42|7047.42|7043.04|7043.04|0
1679918100000|2023-03-27 11:55:00|7047.63|7047.63|7047.53|7047.53|7047.63|7047.63|7043.73|7043.73|0
1679918400000|2023-03-27 12:00:00|7046.62|7046.62|7051.9|7051.9|7052.88|7052.88|7043.02|7043.02|0
1679918700000|2023-03-27 12:05:00|7052.3|7052.3|7052.95|7052.95|7055.24|7055.24|7051.39|7051.39|0
1679919000000|2023-03-27 12:10:00|7053.33|7053.33|7057.48|7057.48|7057.48|7057.48|7053.09|7053.09|0
1679919300000|2023-03-27 12:15:00|7057.35|7057.35|7053.55|7053.55|7059.18|7059.18|7053.12|7053.12|0
1679919600000|2023-03-27 12:20:00|7054.46|7054.46|7056.59|7056.59|7059.11|7059.11|7054.09|7054.09|0
1679919900000|2023-03-27 12:25:00|7056.47|7056.47|7055.99|7055.99|7059.63|7059.63|7055.99|7055.99|0
1679920200000|2023-03-27 12:30:00|7056.08|7056.08|7054.23|7054.23|7056.08|7056.08|7054.23|7054.23|0
1679920500000|2023-03-27 12:35:00|7053.32|7053.32|7057.93|7057.93|7058.08|7058.08|7052.62|7052.62|0
1679920800000|2023-03-27 12:40:00|7058|7058|7056.2|7056.2|7058.55|7058.55|7053.75|7053.75|0
1679921100000|2023-03-27 12:45:00|7056.36|7056.36|7058.78|7058.78|7058.9|7058.9|7054.36|7054.36|0
1679921400000|2023-03-27 12:50:00|7059.16|7059.16|7057.66|7057.66|7060.59|7060.59|7056.23|7056.23|0
1679921700000|2023-03-27 12:55:00|7057.88|7057.88|7058.23|7058.23|7058.84|7058.84|7052.68|7052.68|0
1679922000000|2023-03-27 13:00:00|7058.1|7058.1|7054.98|7054.98|7060.16|7060.16|7054.98|7054.98|0
1679922300000|2023-03-27 13:05:00|7054.78|7054.78|7057.29|7057.29|7057.37|7057.37|7053.26|7053.26|0
1679922600000|2023-03-27 13:10:00|7057.52|7057.52|7055.07|7055.07|7058.66|7058.66|7055.07|7055.07|0
1679922900000|2023-03-27 13:15:00|7055.3|7055.3|7061.5|7061.5|7063.53|7063.53|7054.88|7054.88|0
1679923200000|2023-03-27 13:20:00|7061.47|7061.47|7062.29|7062.29|7062.29|7062.29|7058.79|7058.79|0
1679923500000|2023-03-27 13:25:00|7061.38|7061.38|7060.43|7060.43|7061.8|7061.8|7058|7058|0
1679923800000|2023-03-27 13:30:00|7060.28|7060.28|7054.12|7054.12|7061.53|7061.53|7053.39|7053.39|0
1679924100000|2023-03-27 13:35:00|7053.82|7053.82|7036.27|7036.27|7054|7054|7035.95|7035.95|0
1679924400000|2023-03-27 13:40:00|7036.07|7036.07|7037.87|7037.87|7045.7|7045.7|7033.3|7033.3|0
1679924700000|2023-03-27 13:45:00|7037.93|7037.93|7047.12|7047.12|7048.8|7048.8|7036.47|7036.47|0
1679925000000|2023-03-27 13:50:00|7046.81|7046.81|7047.73|7047.73|7056.93|7056.93|7046.33|7046.33|0
1679925300000|2023-03-27 13:55:00|7047.6|7047.6|7043.73|7043.73|7047.6|7047.6|7038.02|7038.02|0
1679925600000|2023-03-27 14:00:00|7043.97|7043.97|7042.38|7042.38|7048.37|7048.37|7041.35|7041.35|0
1679925900000|2023-03-27 14:05:00|7044.2|7044.2|7040.49|7040.49|7045.63|7045.63|7036.9|7036.9|0
1679926200000|2023-03-27 14:10:00|7041.41|7041.41|7042.08|7042.08|7044.6|7044.6|7040.86|7040.86|0
1679926500000|2023-03-27 14:15:00|7042.01|7042.01|7032.77|7032.77|7043.28|7043.28|7032.7|7032.7|0
1679926800000|2023-03-27 14:20:00|7031.85|7031.85|7033.79|7033.79|7034.59|7034.59|7031.76|7031.76|0
1679927100000|2023-03-27 14:25:00|7033.58|7033.58|7023.48|7023.48|7033.78|7033.78|7022.85|7022.85|0
1679927400000|2023-03-27 14:30:00|7023.27|7023.27|7018.81|7018.81|7023.68|7023.68|7018.77|7018.77|0
1679927700000|2023-03-27 14:35:00|7019.02|7019.02|7014.3|7014.3|7019.02|7019.02|7013.57|7013.57|0
1679928000000|2023-03-27 14:40:00|7014.67|7014.67|7013.09|7013.09|7014.8|7014.8|7011.49|7011.49|0
1679928300000|2023-03-27 14:45:00|7012.76|7012.76|7025.46|7025.46|7025.82|7025.82|7011.76|7011.76|0
1679928600000|2023-03-27 14:50:00|7025.39|7025.39|7027.67|7027.67|7031.84|7031.84|7025.13|7025.13|0
1679928900000|2023-03-27 14:55:00|7027.83|7027.83|7012.02|7012.02|7031.02|7031.02|7012.02|7012.02|0
1679929200000|2023-03-27 15:00:00|7011.96|7011.96|7006.84|7006.84|7015.36|7015.36|7006.79|7006.79|0
1679929500000|2023-03-27 15:05:00|7006.65|7006.65|7007.98|7007.98|7011.29|7011.29|7005.25|7005.25|0
1679929800000|2023-03-27 15:10:00|7007.32|7007.32|7019.94|7019.94|7020.16|7020.16|7005.77|7005.77|0
1679930100000|2023-03-27 15:15:00|7020.07|7020.07|7015.63|7015.63|7022.78|7022.78|7015.56|7015.56|0
1679930400000|2023-03-27 15:20:00|7015.42|7015.42|7022.66|7022.66|7023.15|7023.15|7011.06|7011.06|0
1679930700000|2023-03-27 15:25:00|7022.54|7022.54|7034.18|7034.18|7034.18|7034.18|7020.94|7020.94|0
1679987700000|2023-03-28 07:15:00|7014|7014|6996.84|6996.84|7016.41|7016.41|6989.64|6989.64|0
1679988000000|2023-03-28 07:20:00|6996.24|6996.24|6993.69|6993.69|6998.85|6998.85|6982.86|6982.86|0
1679988300000|2023-03-28 07:25:00|6993.78|6993.78|6988.91|6988.91|6996.68|6996.68|6987.56|6987.56|0
1679988600000|2023-03-28 07:30:00|6989.11|6989.11|6990.31|6990.31|6991.22|6991.22|6987.41|6987.41|0
1679988900000|2023-03-28 07:35:00|6990.04|6990.04|7008.2|7008.2|7008.37|7008.37|6989.52|6989.52|0
1679989200000|2023-03-28 07:40:00|7008.56|7008.56|7010.32|7010.32|7014.49|7014.49|7008.56|7008.56|0
1679989500000|2023-03-28 07:45:00|7009.97|7009.97|7005.59|7005.59|7010.03|7010.03|7002.88|7002.88|0
1679989800000|2023-03-28 07:50:00|7004.96|7004.96|6989.72|6989.72|7005.19|7005.19|6989.72|6989.72|0
1679990100000|2023-03-28 07:55:00|6989.12|6989.12|6989.11|6989.11|6995.79|6995.79|6988.2|6988.2|0
1679990400000|2023-03-28 08:00:00|6989.14|6989.14|6988.86|6988.86|6991.92|6991.92|6988.36|6988.36|0
1679990700000|2023-03-28 08:05:00|6988.57|6988.57|6985.92|6985.92|6988.57|6988.57|6982.07|6982.07|0
1679991000000|2023-03-28 08:10:00|6986.53|6986.53|6985.59|6985.59|6987.81|6987.81|6985.59|6985.59|0
1679991300000|2023-03-28 08:15:00|6984.88|6984.88|6988.4|6988.4|6990.24|6990.24|6984.85|6984.85|0
1679991600000|2023-03-28 08:20:00|6987.68|6987.68|6979.28|6979.28|6988|6988|6975.63|6975.63|0
1679991900000|2023-03-28 08:25:00|6979.37|6979.37|6976.94|6976.94|6979.88|6979.88|6976.92|6976.92|0
1679992200000|2023-03-28 08:30:00|6976.31|6976.31|6976.31|6976.31|6976.39|6976.39|6971.08|6971.08|0
1679992500000|2023-03-28 08:35:00|6976.16|6976.16|6976.56|6976.56|6976.97|6976.97|6973.15|6973.15|0
1679992800000|2023-03-28 08:40:00|6976.88|6976.88|6978.59|6978.59|6978.67|6978.67|6974|6974|0
1679993100000|2023-03-28 08:45:00|6978.52|6978.52|6976.33|6976.33|6981.61|6981.61|6975.78|6975.78|0
1679993400000|2023-03-28 08:50:00|6976.4|6976.4|6981.99|6981.99|6981.99|6981.99|6972.32|6972.32|0
1679993700000|2023-03-28 08:55:00|6982.14|6982.14|6977.13|6977.13|6983.35|6983.35|6977.02|6977.02|0
1679994000000|2023-03-28 09:00:00|6976.72|6976.72|6980.91|6980.91|6981.64|6981.64|6976.67|6976.67|0
1679994300000|2023-03-28 09:05:00|6980.35|6980.35|6980.71|6980.71|6980.71|6980.71|6977.48|6977.48|0
1679994600000|2023-03-28 09:10:00|6980.56|6980.56|6982.87|6982.87|6982.87|6982.87|6976.88|6976.88|0
1679994900000|2023-03-28 09:15:00|6980.89|6980.89|6980.57|6980.57|6983.38|6983.38|6979.98|6979.98|0
1679995200000|2023-03-28 09:20:00|6981.38|6981.38|6972.68|6972.68|6981.38|6981.38|6972.46|6972.46|0
1679995500000|2023-03-28 09:25:00|6972.84|6972.84|6975.9|6975.9|6976.27|6976.27|6972.84|6972.84|0
1679995800000|2023-03-28 09:30:00|6975.74|6975.74|6976.66|6976.66|6977.25|6977.25|6975.07|6975.07|0
1679996100000|2023-03-28 09:35:00|6976.75|6976.75|6970.37|6970.37|6977.1|6977.1|6970.37|6970.37|0
1679996400000|2023-03-28 09:40:00|6970.17|6970.17|6966.16|6966.16|6976.44|6976.44|6965.85|6965.85|0
1679996700000|2023-03-28 09:45:00|6966.08|6966.08|6962.77|6962.77|6967.64|6967.64|6960.9|6960.9|0
1679997000000|2023-03-28 09:50:00|6965.05|6965.05|6970.06|6970.06|6971.27|6971.27|6965.05|6965.05|0
1679997300000|2023-03-28 09:55:00|6970.22|6970.22|6965.7|6965.7|6970.99|6970.99|6964.81|6964.81|0
1679997600000|2023-03-28 10:00:00|6965.83|6965.83|6970.14|6970.14|6970.14|6970.14|6965.62|6965.62|0
1679997900000|2023-03-28 10:05:00|6969.91|6969.91|6965.85|6965.85|6970.01|6970.01|6963.85|6963.85|0
1679998200000|2023-03-28 10:10:00|6966.43|6966.43|6972.15|6972.15|6973.37|6973.37|6966.43|6966.43|0
1679998500000|2023-03-28 10:15:00|6972.3|6972.3|6970.85|6970.85|6975.03|6975.03|6970.8|6970.8|0
1679998800000|2023-03-28 10:20:00|6970.49|6970.49|6967.64|6967.64|6970.49|6970.49|6965.98|6965.98|0
1679999100000|2023-03-28 10:25:00|6967.5|6967.5|6965.67|6965.67|6967.5|6967.5|6964.2|6964.2|0
1679999400000|2023-03-28 10:30:00|6965.7|6965.7|6966.55|6966.55|6969.26|6969.26|6965.33|6965.33|0
1679999700000|2023-03-28 10:35:00|6964.77|6964.77|6961.78|6961.78|6964.77|6964.77|6961.78|6961.78|0
1680000000000|2023-03-28 10:40:00|6962.67|6962.67|6951.42|6951.42|6962.67|6962.67|6951.23|6951.23|0
1680000300000|2023-03-28 10:45:00|6951.35|6951.35|6945.79|6945.79|6951.96|6951.96|6944.86|6944.86|0
1680000600000|2023-03-28 10:50:00|6945.97|6945.97|6944.34|6944.34|6948.76|6948.76|6944.13|6944.13|0
1680000900000|2023-03-28 10:55:00|6943.89|6943.89|6947.57|6947.57|6947.57|6947.57|6941.87|6941.87|0
1680001200000|2023-03-28 11:00:00|6947.87|6947.87|6951.76|6951.76|6951.76|6951.76|6947.28|6947.28|0
1680001500000|2023-03-28 11:05:00|6951.79|6951.79|6953.51|6953.51|6954.1|6954.1|6949.37|6949.37|0
1680001800000|2023-03-28 11:10:00|6953.6|6953.6|6953.53|6953.53|6953.98|6953.98|6952.65|6952.65|0
1680002100000|2023-03-28 11:15:00|6953.38|6953.38|6958.02|6958.02|6958.02|6958.02|6953.3|6953.3|0
1680002400000|2023-03-28 11:20:00|6958.15|6958.15|6957.71|6957.71|6959.39|6959.39|6955.91|6955.91|0
1680002700000|2023-03-28 11:25:00|6957.94|6957.94|6957.24|6957.24|6958.28|6958.28|6956.95|6956.95|0
1680003000000|2023-03-28 11:30:00|6957.15|6957.15|6950.39|6950.39|6957.35|6957.35|6950.39|6950.39|0
1680003300000|2023-03-28 11:35:00|6950.1|6950.1|6950.07|6950.07|6950.82|6950.82|6947.43|6947.43|0
1680003600000|2023-03-28 11:40:00|6949.98|6949.98|6952.6|6952.6|6954.44|6954.44|6948.58|6948.58|0
1680003900000|2023-03-28 11:45:00|6951.71|6951.71|6957.24|6957.24|6959.91|6959.91|6951.71|6951.71|0
1680004200000|2023-03-28 11:50:00|6957.31|6957.31|6957.52|6957.52|6960.17|6960.17|6956.85|6956.85|0
1680004500000|2023-03-28 11:55:00|6957.47|6957.47|6946.96|6946.96|6957.47|6957.47|6946.9|6946.9|0
1680004800000|2023-03-28 12:00:00|6946.92|6946.92|6943.31|6943.31|6947.01|6947.01|6940.54|6940.54|0
1680005100000|2023-03-28 12:05:00|6943.28|6943.28|6940.26|6940.26|6943.28|6943.28|6939.96|6939.96|0
1680005400000|2023-03-28 12:10:00|6939.96|6939.96|6945.42|6945.42|6946.13|6946.13|6939.35|6939.35|0
1680005700000|2023-03-28 12:15:00|6945.01|6945.01|6943.37|6943.37|6946.22|6946.22|6943|6943|0
1680006000000|2023-03-28 12:20:00|6943.32|6943.32|6942.34|6942.34|6943.32|6943.32|6939.96|6939.96|0
1680006300000|2023-03-28 12:25:00|6942.48|6942.48|6939.52|6939.52|6942.59|6942.59|6938.96|6938.96|0
1680006600000|2023-03-28 12:30:00|6939.17|6939.17|6936.66|6936.66|6939.17|6939.17|6936.26|6936.26|0
1680006900000|2023-03-28 12:35:00|6936.98|6936.98|6934.77|6934.77|6937.24|6937.24|6933.36|6933.36|0
1680007200000|2023-03-28 12:40:00|6934.86|6934.86|6934.95|6934.95|6935.23|6935.23|6931.42|6931.42|0
1680007500000|2023-03-28 12:45:00|6935.66|6935.66|6941.62|6941.62|6943.29|6943.29|6935.63|6935.63|0
1680007800000|2023-03-28 12:50:00|6941.78|6941.78|6946.87|6946.87|6949.13|6949.13|6941.78|6941.78|0
1680008100000|2023-03-28 12:55:00|6946.28|6946.28|6942.54|6942.54|6946.28|6946.28|6942.05|6942.05|0
1680008400000|2023-03-28 13:00:00|6942.32|6942.32|6942.82|6942.82|6943.79|6943.79|6939.25|6939.25|0
1680008700000|2023-03-28 13:05:00|6942.85|6942.85|6942.69|6942.69|6942.85|6942.85|6940.78|6940.78|0
1680009000000|2023-03-28 13:10:00|6942.61|6942.61|6942.39|6942.39|6944.66|6944.66|6942.23|6942.23|0
1680009300000|2023-03-28 13:15:00|6942.48|6942.48|6945.18|6945.18|6946.48|6946.48|6941.77|6941.77|0
1680009600000|2023-03-28 13:20:00|6945.3|6945.3|6943.33|6943.33|6945.5|6945.5|6942.23|6942.23|0
1680009900000|2023-03-28 13:25:00|6943.26|6943.26|6944.86|6944.86|6945.9|6945.9|6942.3|6942.3|0
1680010200000|2023-03-28 13:30:00|6944.66|6944.66|6947.68|6947.68|6947.92|6947.92|6940.54|6940.54|0
1680010500000|2023-03-28 13:35:00|6947.74|6947.74|6955.42|6955.42|6956.04|6956.04|6945.03|6945.03|0
1680010800000|2023-03-28 13:40:00|6955.5|6955.5|6962.91|6962.91|6963.74|6963.74|6955.5|6955.5|0
1680011100000|2023-03-28 13:45:00|6962.56|6962.56|6962.04|6962.04|6966.84|6966.84|6960.38|6960.38|0
1680011400000|2023-03-28 13:50:00|6962.63|6962.63|6967.31|6967.31|6967.31|6967.31|6962.63|6962.63|0
1680011700000|2023-03-28 13:55:00|6967.1|6967.1|6952.82|6952.82|6967.1|6967.1|6952.82|6952.82|0
1680012000000|2023-03-28 14:00:00|6952.22|6952.22|6957.09|6957.09|6959.71|6959.71|6951.9|6951.9|0
1680012300000|2023-03-28 14:05:00|6956.79|6956.79|6964.03|6964.03|6964.56|6964.56|6956.79|6956.79|0
1680012600000|2023-03-28 14:10:00|6964.92|6964.92|6965.54|6965.54|6970.11|6970.11|6964.05|6964.05|0
1680012900000|2023-03-28 14:15:00|6965.51|6965.51|6971.68|6971.68|6972.33|6972.33|6963.31|6963.31|0
1680013200000|2023-03-28 14:20:00|6971.38|6971.38|6967.26|6967.26|6971.66|6971.66|6963.48|6963.48|0
1680013500000|2023-03-28 14:25:00|6967.05|6967.05|6970.18|6970.18|6970.18|6970.18|6964.45|6964.45|0
1680013800000|2023-03-28 14:30:00|6970.39|6970.39|6950.26|6950.26|6970.96|6970.96|6950.03|6950.03|0
1680014100000|2023-03-28 14:35:00|6949.96|6949.96|6954.78|6954.78|6955.19|6955.19|6946.89|6946.89|0
1680014400000|2023-03-28 14:40:00|6954.98|6954.98|6960.68|6960.68|6960.94|6960.94|6954.98|6954.98|0
1680014700000|2023-03-28 14:45:00|6960.91|6960.91|6966.04|6966.04|6966.11|6966.11|6959.22|6959.22|0
1680015000000|2023-03-28 14:50:00|6965.88|6965.88|6970.96|6970.96|6971.59|6971.59|6965.88|6965.88|0
1680015300000|2023-03-28 14:55:00|6971.03|6971.03|6970.2|6970.2|6973.65|6973.65|6968.67|6968.67|0
1680015600000|2023-03-28 15:00:00|6969.97|6969.97|6972.43|6972.43|6972.43|6972.43|6964.8|6964.8|0
1680015900000|2023-03-28 15:05:00|6972.28|6972.28|6972.7|6972.7|6977.42|6977.42|6972.22|6972.22|0
1680016200000|2023-03-28 15:10:00|6972.55|6972.55|6969.78|6969.78|6975.88|6975.88|6969.78|6969.78|0
1680016500000|2023-03-28 15:15:00|6969.57|6969.57|6969.44|6969.44|6971.31|6971.31|6966.73|6966.73|0
1680016800000|2023-03-28 15:20:00|6969.74|6969.74|6974.84|6974.84|6974.96|6974.96|6969.09|6969.09|0
1680017100000|2023-03-28 15:25:00|6974.49|6974.49|6968.61|6968.61|6975.14|6975.14|6968.22|6968.22|0
1680074100000|2023-03-29 07:15:00|6974.52|6974.52|6976.35|6976.35|6981.88|6981.88|6974.52|6974.52|0
1680074400000|2023-03-29 07:20:00|6975.84|6975.84|6971.37|6971.37|6979.31|6979.31|6970.28|6970.28|0
1680074700000|2023-03-29 07:25:00|6971.45|6971.45|6976.82|6976.82|6977.71|6977.71|6966.08|6966.08|0
1680075000000|2023-03-29 07:30:00|6977.03|6977.03|6973.59|6973.59|6977.64|6977.64|6972.54|6972.54|0
1680075300000|2023-03-29 07:35:00|6973.4|6973.4|6966.5|6966.5|6975.18|6975.18|6961.6|6961.6|0
1680075600000|2023-03-29 07:40:00|6966.64|6966.64|6970.81|6970.81|6972.26|6972.26|6966.64|6966.64|0
1680075900000|2023-03-29 07:45:00|6972.59|6972.59|6979.62|6979.62|6980|6980|6971.41|6971.41|0
1680076200000|2023-03-29 07:50:00|6979.98|6979.98|6981.65|6981.65|6982.24|6982.24|6978.77|6978.77|0
1680076500000|2023-03-29 07:55:00|6982.33|6982.33|6981.66|6981.66|6984.35|6984.35|6981.47|6981.47|0
1680076800000|2023-03-29 08:00:00|6980.77|6980.77|6977.53|6977.53|6981.58|6981.58|6975.61|6975.61|0
1680077100000|2023-03-29 08:05:00|6980.19|6980.19|6978.61|6978.61|6981.97|6981.97|6977.33|6977.33|0
1680077400000|2023-03-29 08:10:00|6978.67|6978.67|6993.86|6993.86|6994.13|6994.13|6978.42|6978.42|0
1680077700000|2023-03-29 08:15:00|6994.13|6994.13|7000.06|7000.06|7001.84|7001.84|6994.13|6994.13|0
1680078000000|2023-03-29 08:20:00|6999.45|6999.45|7009.12|7009.12|7009.12|7009.12|6999.45|6999.45|0
1680078300000|2023-03-29 08:25:00|7009.44|7009.44|7013.01|7013.01|7013.01|7013.01|7008.46|7008.46|0
1680078600000|2023-03-29 08:30:00|7013.1|7013.1|7015.82|7015.82|7020.42|7020.42|7013.1|7013.1|0
1680078900000|2023-03-29 08:35:00|7015.9|7015.9|7015.29|7015.29|7016.83|7016.83|7013.69|7013.69|0
1680079200000|2023-03-29 08:40:00|7015.35|7015.35|7005.39|7005.39|7015.35|7015.35|7001.56|7001.56|0
1680079500000|2023-03-29 08:45:00|7006.28|7006.28|7009.09|7009.09|7009.51|7009.51|7005.32|7005.32|0
1680079800000|2023-03-29 08:50:00|7008.68|7008.68|7005.31|7005.31|7009.88|7009.88|7005.31|7005.31|0
1680080100000|2023-03-29 08:55:00|7005.16|7005.16|7006.45|7006.45|7006.81|7006.81|7004.68|7004.68|0
1680080400000|2023-03-29 09:00:00|7006.68|7006.68|7012.53|7012.53|7013.65|7013.65|7006.68|7006.68|0
1680080700000|2023-03-29 09:05:00|7012.84|7012.84|7021.7|7021.7|7021.7|7021.7|7012.77|7012.77|0
1680081000000|2023-03-29 09:10:00|7021.83|7021.83|7026.23|7026.23|7030.79|7030.79|7021.81|7021.81|0
1680081300000|2023-03-29 09:15:00|7025.92|7025.92|7028.56|7028.56|7029.06|7029.06|7024.32|7024.32|0
1680081600000|2023-03-29 09:20:00|7028.43|7028.43|7026.94|7026.94|7028.43|7028.43|7022.38|7022.38|0
1680081900000|2023-03-29 09:25:00|7027.02|7027.02|7032.67|7032.67|7035.01|7035.01|7027.02|7027.02|0
1680082200000|2023-03-29 09:30:00|7033.27|7033.27|7034|7034|7035.17|7035.17|7031.1|7031.1|0
1680082500000|2023-03-29 09:35:00|7033.92|7033.92|7035.06|7035.06|7035.94|7035.94|7032.97|7032.97|0
1680082800000|2023-03-29 09:40:00|7034.68|7034.68|7028.04|7028.04|7034.68|7034.68|7026.26|7026.26|0
1680083100000|2023-03-29 09:45:00|7027.59|7027.59|7027.91|7027.91|7031.22|7031.22|7027.59|7027.59|0
1680083400000|2023-03-29 09:50:00|7028.22|7028.22|7030.73|7030.73|7032.14|7032.14|7026.29|7026.29|0
1680083700000|2023-03-29 09:55:00|7030.78|7030.78|7028.27|7028.27|7030.78|7030.78|7026.83|7026.83|0
1680084000000|2023-03-29 10:00:00|7028.11|7028.11|7025.43|7025.43|7028.85|7028.85|7025.16|7025.16|0
1680084300000|2023-03-29 10:05:00|7025.28|7025.28|7023.23|7023.23|7025.28|7025.28|7023.23|7023.23|0
1680084600000|2023-03-29 10:10:00|7023.53|7023.53|7025.26|7025.26|7025.26|7025.26|7023.23|7023.23|0
1680084900000|2023-03-29 10:15:00|7025.49|7025.49|7025.82|7025.82|7029.79|7029.79|7024.33|7024.33|0
1680085200000|2023-03-29 10:20:00|7025.67|7025.67|7022.42|7022.42|7027.15|7027.15|7022.02|7022.02|0
1680085500000|2023-03-29 10:25:00|7021.97|7021.97|7022.87|7022.87|7024.31|7024.31|7021.03|7021.03|0
1680085800000|2023-03-29 10:30:00|7023.22|7023.22|7023.33|7023.33|7024.05|7024.05|7019.9|7019.9|0
1680086100000|2023-03-29 10:35:00|7023.51|7023.51|7024.38|7024.38|7024.38|7024.38|7023.13|7023.13|0
1680086400000|2023-03-29 10:40:00|7024.59|7024.59|7023.77|7023.77|7024.6|7024.6|7023.58|7023.58|0
1680086700000|2023-03-29 10:45:00|7023.27|7023.27|7026.69|7026.69|7027|7027|7022.21|7022.21|0
1680087000000|2023-03-29 10:50:00|7025.81|7025.81|7023.03|7023.03|7026.69|7026.69|7022.8|7022.8|0
1680087300000|2023-03-29 10:55:00|7023.62|7023.62|7024.94|7024.94|7025.82|7025.82|7023.62|7023.62|0
1680087600000|2023-03-29 11:00:00|7024.85|7024.85|7021.78|7021.78|7024.94|7024.94|7020.72|7020.72|0
1680087900000|2023-03-29 11:05:00|7021.63|7021.63|7021.74|7021.74|7023.34|7023.34|7021|7021|0
1680088200000|2023-03-29 11:10:00|7021.59|7021.59|7022.8|7022.8|7023.26|7023.26|7020.41|7020.41|0
1680088500000|2023-03-29 11:15:00|7023.06|7023.06|7018.62|7018.62|7023.06|7023.06|7018.62|7018.62|0
1680088800000|2023-03-29 11:20:00|7017.74|7017.74|7019.32|7019.32|7019.88|7019.88|7016.85|7016.85|0
1680089100000|2023-03-29 11:25:00|7018.78|7018.78|7020.09|7020.09|7021.23|7021.23|7017.36|7017.36|0
1680089400000|2023-03-29 11:30:00|7019.89|7019.89|7023.97|7023.97|7024.08|7024.08|7019.68|7019.68|0
1680089700000|2023-03-29 11:35:00|7024.2|7024.2|7026.75|7026.75|7026.75|7026.75|7022.48|7022.48|0
1680090000000|2023-03-29 11:40:00|7026.52|7026.52|7026.75|7026.75|7027.52|7027.52|7024.01|7024.01|0
1680090300000|2023-03-29 11:45:00|7026.54|7026.54|7020.72|7020.72|7026.56|7026.56|7019.65|7019.65|0
1680090600000|2023-03-29 11:50:00|7020.26|7020.26|7018.06|7018.06|7020.43|7020.43|7018.06|7018.06|0
1680090900000|2023-03-29 11:55:00|7018|7018|7016.52|7016.52|7018.77|7018.77|7016.41|7016.41|0
1680091200000|2023-03-29 12:00:00|7016.63|7016.63|7020.69|7020.69|7021.58|7021.58|7016.47|7016.47|0
1680091500000|2023-03-29 12:05:00|7020.37|7020.37|7022.02|7022.02|7023.1|7023.1|7019.56|7019.56|0
1680091800000|2023-03-29 12:10:00|7022.37|7022.37|7022.87|7022.87|7025.18|7025.18|7021.28|7021.28|0
1680092100000|2023-03-29 12:15:00|7022.78|7022.78|7020.67|7020.67|7022.78|7022.78|7018.05|7018.05|0
1680092400000|2023-03-29 12:20:00|7020.82|7020.82|7017.14|7017.14|7020.99|7020.99|7017.09|7017.09|0
1680092700000|2023-03-29 12:25:00|7017.18|7017.18|7019.2|7019.2|7021.36|7021.36|7016.68|7016.68|0
1680093000000|2023-03-29 12:30:00|7019.47|7019.47|7022.79|7022.79|7023.26|7023.26|7019.13|7019.13|0
1680093300000|2023-03-29 12:35:00|7022.64|7022.64|7016.61|7016.61|7022.64|7022.64|7016.14|7016.14|0
1680093600000|2023-03-29 12:40:00|7016.66|7016.66|7016.5|7016.5|7020.04|7020.04|7015.87|7015.87|0
1680093900000|2023-03-29 12:45:00|7016.44|7016.44|7017.85|7017.85|7019.88|7019.88|7015.42|7015.42|0
1680094200000|2023-03-29 12:50:00|7017.77|7017.77|7021.9|7021.9|7022.77|7022.77|7017.64|7017.64|0
1680094500000|2023-03-29 12:55:00|7021.73|7021.73|7021.14|7021.14|7022.39|7022.39|7020.28|7020.28|0
1680094800000|2023-03-29 13:00:00|7020.32|7020.32|7028.15|7028.15|7028.87|7028.87|7020.32|7020.32|0
1680095100000|2023-03-29 13:05:00|7027.95|7027.95|7034.69|7034.69|7037.33|7037.33|7027.95|7027.95|0
1680095400000|2023-03-29 13:10:00|7034.64|7034.64|7039.64|7039.64|7041.08|7041.08|7034.64|7034.64|0
1680095700000|2023-03-29 13:15:00|7040.53|7040.53|7049.29|7049.29|7050.5|7050.5|7040.53|7040.53|0
1680096000000|2023-03-29 13:20:00|7049.14|7049.14|7051|7051|7058.07|7058.07|7047.58|7047.58|0
1680096300000|2023-03-29 13:25:00|7050.12|7050.12|7049.69|7049.69|7050.37|7050.37|7046.76|7046.76|0
1680096600000|2023-03-29 13:30:00|7049.98|7049.98|7050.79|7050.79|7060.57|7060.57|7048.75|7048.75|0
1680096900000|2023-03-29 13:35:00|7050.52|7050.52|7060.37|7060.37|7062|7062|7049.23|7049.23|0
1680097200000|2023-03-29 13:40:00|7059.48|7059.48|7070.52|7070.52|7070.52|7070.52|7059.48|7059.48|0
1680097500000|2023-03-29 13:45:00|7070.66|7070.66|7068.93|7068.93|7075.29|7075.29|7066.53|7066.53|0
1680097800000|2023-03-29 13:50:00|7068.96|7068.96|7071.58|7071.58|7077.4|7077.4|7068.79|7068.79|0
1680098100000|2023-03-29 13:55:00|7071.51|7071.51|7069.43|7069.43|7073.6|7073.6|7067.61|7067.61|0
1680098400000|2023-03-29 14:00:00|7070.49|7070.49|7081.28|7081.28|7081.67|7081.67|7070.14|7070.14|0
1680098700000|2023-03-29 14:05:00|7080.92|7080.92|7083.69|7083.69|7084.45|7084.45|7075.58|7075.58|0
1680099000000|2023-03-29 14:10:00|7081.92|7081.92|7079.49|7079.49|7082.04|7082.04|7076.64|7076.64|0
1680099300000|2023-03-29 14:15:00|7079.44|7079.44|7082.71|7082.71|7083.57|7083.57|7071.82|7071.82|0
1680099600000|2023-03-29 14:20:00|7083.79|7083.79|7078.34|7078.34|7085.2|7085.2|7078.18|7078.18|0
1680099900000|2023-03-29 14:25:00|7078.52|7078.52|7076.02|7076.02|7079.04|7079.04|7074.2|7074.2|0
1680100200000|2023-03-29 14:30:00|7075.93|7075.93|7078.06|7078.06|7078.84|7078.84|7074.42|7074.42|0
1680100500000|2023-03-29 14:35:00|7078.15|7078.15|7071.77|7071.77|7080.63|7080.63|7071.19|7071.19|0
1680100800000|2023-03-29 14:40:00|7072.01|7072.01|7069.54|7069.54|7072.37|7072.37|7066.69|7066.69|0
1680101100000|2023-03-29 14:45:00|7069.69|7069.69|7063.7|7063.7|7069.95|7069.95|7058.73|7058.73|0
1680101400000|2023-03-29 14:50:00|7066.37|7066.37|7061.12|7061.12|7068.53|7068.53|7058.05|7058.05|0
1680101700000|2023-03-29 14:55:00|7062.01|7062.01|7061.44|7061.44|7066.12|7066.12|7056.2|7056.2|0
1680102000000|2023-03-29 15:00:00|7061.74|7061.74|7064.48|7064.48|7066.69|7066.69|7057.72|7057.72|0
1680102300000|2023-03-29 15:05:00|7064.21|7064.21|7075.31|7075.31|7075.31|7075.31|7063.98|7063.98|0
1680102600000|2023-03-29 15:10:00|7075.38|7075.38|7075.66|7075.66|7079.89|7079.89|7073.89|7073.89|0
1680102900000|2023-03-29 15:15:00|7075.57|7075.57|7076.65|7076.65|7080.3|7080.3|7075.19|7075.19|0
1680103200000|2023-03-29 15:20:00|7076.68|7076.68|7077.99|7077.99|7080.11|7080.11|7076.48|7076.48|0
1680103500000|2023-03-29 15:25:00|7077.91|7077.91|7087.04|7087.04|7088.6|7088.6|7076.52|7076.52|0
1680160500000|2023-03-30 07:15:00|7149.35|7149.35|7162.36|7162.36|7164.01|7164.01|7148.63|7148.63|0
1680160800000|2023-03-30 07:20:00|7162.67|7162.67|7165.71|7165.71|7168.18|7168.18|7162.67|7162.67|0
1680161100000|2023-03-30 07:25:00|7166.6|7166.6|7174.16|7174.16|7176.99|7176.99|7163.98|7163.98|0
1680161400000|2023-03-30 07:30:00|7174.11|7174.11|7175.41|7175.41|7177.07|7177.07|7171.36|7171.36|0
1680161700000|2023-03-30 07:35:00|7175.68|7175.68|7179.06|7179.06|7180.09|7180.09|7173.83|7173.83|0
1680162000000|2023-03-30 07:40:00|7177.44|7177.44|7176.85|7176.85|7179.43|7179.43|7171.64|7171.64|0
1680162300000|2023-03-30 07:45:00|7176.76|7176.76|7167.17|7167.17|7180.58|7180.58|7167.02|7167.02|0
1680162600000|2023-03-30 07:50:00|7165.4|7165.4|7170.73|7170.73|7170.73|7170.73|7165.02|7165.02|0
1680162900000|2023-03-30 07:55:00|7171.14|7171.14|7177.57|7177.57|7177.81|7177.81|7171.14|7171.14|0
1680163200000|2023-03-30 08:00:00|7177.6|7177.6|7175.17|7175.17|7177.74|7177.74|7170.29|7170.29|0
1680163500000|2023-03-30 08:05:00|7175.29|7175.29|7185.85|7185.85|7186.29|7186.29|7173.54|7173.54|0
1680163800000|2023-03-30 08:10:00|7185.92|7185.92|7193.83|7193.83|7193.83|7193.83|7183.22|7183.22|0
1680164100000|2023-03-30 08:15:00|7195.61|7195.61|7202.21|7202.21|7204.74|7204.74|7195.55|7195.55|0
1680164400000|2023-03-30 08:20:00|7201.86|7201.86|7194.11|7194.11|7201.94|7201.94|7192.34|7192.34|0
1680164700000|2023-03-30 08:25:00|7194.02|7194.02|7198.18|7198.18|7198.49|7198.49|7192.97|7192.97|0
1680165000000|2023-03-30 08:30:00|7198.09|7198.09|7210.04|7210.04|7213.44|7213.44|7198.03|7198.03|0
1680165300000|2023-03-30 08:35:00|7210.2|7210.2|7209.17|7209.17|7213.46|7213.46|7208.54|7208.54|0
1680165600000|2023-03-30 08:40:00|7209.26|7209.26|7206.55|7206.55|7211.03|7211.03|7205|7205|0
1680165900000|2023-03-30 08:45:00|7206.17|7206.17|7199.42|7199.42|7209.42|7209.42|7199.42|7199.42|0
1680166200000|2023-03-30 08:50:00|7199.4|7199.4|7197.94|7197.94|7199.4|7199.4|7193.45|7193.45|0
1680166500000|2023-03-30 08:55:00|7197.56|7197.56|7197.03|7197.03|7200.16|7200.16|7196.25|7196.25|0
1680166800000|2023-03-30 09:00:00|7196.14|7196.14|7191.55|7191.55|7196.14|7196.14|7190.92|7190.92|0
1680167100000|2023-03-30 09:05:00|7192.44|7192.44|7190.85|7190.85|7193.59|7193.59|7189.97|7189.97|0
1680167400000|2023-03-30 09:10:00|7190.98|7190.98|7190.7|7190.7|7195.71|7195.71|7190.29|7190.29|0
1680167700000|2023-03-30 09:15:00|7190.61|7190.61|7183.55|7183.55|7191.67|7191.67|7183.55|7183.55|0
1680168000000|2023-03-30 09:20:00|7183.4|7183.4|7181.09|7181.09|7183.86|7183.86|7181.09|7181.09|0
1680168300000|2023-03-30 09:25:00|7181.36|7181.36|7183.8|7183.8|7184.61|7184.61|7180.47|7180.47|0
1680168600000|2023-03-30 09:30:00|7184.52|7184.52|7179.21|7179.21|7185.41|7185.41|7175.93|7175.93|0
1680168900000|2023-03-30 09:35:00|7179.52|7179.52|7175.78|7175.78|7180.59|7180.59|7175.52|7175.52|0
1680169200000|2023-03-30 09:40:00|7175.95|7175.95|7175.78|7175.78|7178.67|7178.67|7175.16|7175.16|0
1680169500000|2023-03-30 09:45:00|7175.71|7175.71|7173.1|7173.1|7176.39|7176.39|7173.1|7173.1|0
1680169800000|2023-03-30 09:50:00|7173.23|7173.23|7177.39|7177.39|7179.16|7179.16|7173.03|7173.03|0
1680170100000|2023-03-30 09:55:00|7177.77|7177.77|7173.58|7173.58|7178.35|7178.35|7173.43|7173.43|0
1680170400000|2023-03-30 10:00:00|7173.28|7173.28|7174.49|7174.49|7180.44|7180.44|7173.28|7173.28|0
1680170700000|2023-03-30 10:05:00|7175.2|7175.2|7174.76|7174.76|7176.18|7176.18|7174.31|7174.31|0
1680171000000|2023-03-30 10:10:00|7175.05|7175.05|7173|7173|7175.21|7175.21|7171.47|7171.47|0
1680171300000|2023-03-30 10:15:00|7172.64|7172.64|7181.9|7181.9|7182.22|7182.22|7172.64|7172.64|0
1680171600000|2023-03-30 10:20:00|7181.77|7181.77|7178.4|7178.4|7182.43|7182.43|7178.4|7178.4|0
1680171900000|2023-03-30 10:25:00|7177.51|7177.51|7175.86|7175.86|7178.07|7178.07|7174.94|7174.94|0
1680172200000|2023-03-30 10:30:00|7176.09|7176.09|7179.15|7179.15|7179.24|7179.24|7175.54|7175.54|0
1680172500000|2023-03-30 10:35:00|7179.23|7179.23|7184.26|7184.26|7185.02|7185.02|7178.04|7178.04|0
1680172800000|2023-03-30 10:40:00|7184.55|7184.55|7192.71|7192.71|7192.86|7192.86|7184.55|7184.55|0
1680173100000|2023-03-30 10:45:00|7193.01|7193.01|7191.71|7191.71|7193.44|7193.44|7189.46|7189.46|0
1680173400000|2023-03-30 10:50:00|7192.12|7192.12|7199.47|7199.47|7201.03|7201.03|7191.79|7191.79|0
1680173700000|2023-03-30 10:55:00|7198.85|7198.85|7200.92|7200.92|7202.65|7202.65|7196.37|7196.37|0
1680174000000|2023-03-30 11:00:00|7200.79|7200.79|7204.92|7204.92|7206.64|7206.64|7200.69|7200.69|0
1680174300000|2023-03-30 11:05:00|7204.97|7204.97|7205.77|7205.77|7205.94|7205.94|7204.34|7204.34|0
1680174600000|2023-03-30 11:10:00|7206.31|7206.31|7205.16|7205.16|7207.57|7207.57|7203.56|7203.56|0
1680174900000|2023-03-30 11:15:00|7206.06|7206.06|7197.11|7197.11|7206.06|7206.06|7195.79|7195.79|0
1680175200000|2023-03-30 11:20:00|7197.41|7197.41|7192.52|7192.52|7197.41|7197.41|7192.52|7192.52|0
1680175500000|2023-03-30 11:25:00|7192.4|7192.4|7195.27|7195.27|7196.21|7196.21|7192.35|7192.35|0
1680175800000|2023-03-30 11:30:00|7195.4|7195.4|7194.01|7194.01|7196.31|7196.31|7194.01|7194.01|0
1680176100000|2023-03-30 11:35:00|7193.8|7193.8|7192.47|7192.47|7195.38|7195.38|7191.86|7191.86|0
1680176400000|2023-03-30 11:40:00|7193.08|7193.08|7196.6|7196.6|7197.46|7197.46|7190.71|7190.71|0
1680176700000|2023-03-30 11:45:00|7196.46|7196.46|7195.41|7195.41|7198.89|7198.89|7194.92|7194.92|0
1680177000000|2023-03-30 11:50:00|7195.49|7195.49|7191.74|7191.74|7196.04|7196.04|7191.55|7191.55|0
1680177300000|2023-03-30 11:55:00|7191.39|7191.39|7191.25|7191.25|7191.39|7191.39|7189.41|7189.41|0
1680177600000|2023-03-30 12:00:00|7191.33|7191.33|7193.49|7193.49|7194.38|7194.38|7190.45|7190.45|0
1680177900000|2023-03-30 12:05:00|7193.84|7193.84|7197.01|7197.01|7197.23|7197.23|7192.67|7192.67|0
1680178200000|2023-03-30 12:10:00|7196.98|7196.98|7193.46|7193.46|7196.98|7196.98|7192.57|7192.57|0
1680178500000|2023-03-30 12:15:00|7193.22|7193.22|7191.54|7191.54|7193.22|7193.22|7189.17|7189.17|0
1680178800000|2023-03-30 12:20:00|7192.43|7192.43|7189.83|7189.83|7192.43|7192.43|7189.68|7189.68|0
1680179100000|2023-03-30 12:25:00|7190.13|7190.13|7184.34|7184.34|7190.93|7190.93|7184.34|7184.34|0
1680179400000|2023-03-30 12:30:00|7184.25|7184.25|7188.25|7188.25|7188.75|7188.75|7183.75|7183.75|0
1680179700000|2023-03-30 12:35:00|7188.4|7188.4|7190.26|7190.26|7190.93|7190.93|7185.69|7185.69|0
1680180000000|2023-03-30 12:40:00|7190.11|7190.11|7190.23|7190.23|7190.4|7190.4|7188.53|7188.53|0
1680180300000|2023-03-30 12:45:00|7190.38|7190.38|7193.98|7193.98|7196.16|7196.16|7190.38|7190.38|0
1680180600000|2023-03-30 12:50:00|7193.09|7193.09|7196.46|7196.46|7196.46|7196.46|7191.38|7191.38|0
1680180900000|2023-03-30 12:55:00|7196.11|7196.11|7197.97|7197.97|7201.27|7201.27|7195.58|7195.58|0
1680181200000|2023-03-30 13:00:00|7198.32|7198.32|7195.2|7195.2|7198.87|7198.87|7194.53|7194.53|0
1680181500000|2023-03-30 13:05:00|7195.05|7195.05|7195.3|7195.3|7198.93|7198.93|7195.05|7195.05|0
1680181800000|2023-03-30 13:10:00|7195.2|7195.2|7194.15|7194.15|7199.34|7199.34|7193.26|7193.26|0
1680182100000|2023-03-30 13:15:00|7194.23|7194.23|7193.3|7193.3|7194.37|7194.37|7191.43|7191.43|0
1680182400000|2023-03-30 13:20:00|7193.12|7193.12|7197.55|7197.55|7198.56|7198.56|7192.97|7192.97|0
1680182700000|2023-03-30 13:25:00|7197.49|7197.49|7199.19|7199.19|7199.34|7199.34|7194.69|7194.69|0
1680183000000|2023-03-30 13:30:00|7199.28|7199.28|7198.15|7198.15|7199.37|7199.37|7192.67|7192.67|0
1680183300000|2023-03-30 13:35:00|7198.02|7198.02|7195.72|7195.72|7198.08|7198.08|7194.29|7194.29|0
1680183600000|2023-03-30 13:40:00|7195.63|7195.63|7199.4|7199.4|7199.88|7199.88|7192.81|7192.81|0
1680183900000|2023-03-30 13:45:00|7199.55|7199.55|7208.1|7208.1|7210.05|7210.05|7199.55|7199.55|0
1680184200000|2023-03-30 13:50:00|7208.33|7208.33|7205.22|7205.22|7211.94|7211.94|7202.43|7202.43|0
1680184500000|2023-03-30 13:55:00|7205.13|7205.13|7213.48|7213.48|7217.54|7217.54|7204.38|7204.38|0
1680184800000|2023-03-30 14:00:00|7213.78|7213.78|7205.85|7205.85|7215.67|7215.67|7205.25|7205.25|0
1680185100000|2023-03-30 14:05:00|7206.07|7206.07|7201.13|7201.13|7206.07|7206.07|7199.71|7199.71|0
1680185400000|2023-03-30 14:10:00|7201.21|7201.21|7193.75|7193.75|7201.25|7201.25|7192.69|7192.69|0
1680185700000|2023-03-30 14:15:00|7193.81|7193.81|7199.71|7199.71|7201.91|7201.91|7192.81|7192.81|0
1680186000000|2023-03-30 14:20:00|7198.82|7198.82|7211.38|7211.38|7211.59|7211.59|7198.52|7198.52|0
1680186300000|2023-03-30 14:25:00|7211.25|7211.25|7217.02|7217.02|7219|7219|7209.57|7209.57|0
1680186600000|2023-03-30 14:30:00|7216.82|7216.82|7219.12|7219.12|7223.52|7223.52|7216.82|7216.82|0
1680186900000|2023-03-30 14:35:00|7219.42|7219.42|7221.9|7221.9|7221.9|7221.9|7213.21|7213.21|0
1680187200000|2023-03-30 14:40:00|7222.27|7222.27|7224.77|7224.77|7227.81|7227.81|7222.27|7222.27|0
1680187500000|2023-03-30 14:45:00|7224.7|7224.7|7225.3|7225.3|7229.81|7229.81|7223.91|7223.91|0
1680187800000|2023-03-30 14:50:00|7227.08|7227.08|7225.7|7225.7|7229.76|7229.76|7225.7|7225.7|0
1680188100000|2023-03-30 14:55:00|7225.55|7225.55|7222.13|7222.13|7225.88|7225.88|7220.7|7220.7|0
1680188400000|2023-03-30 15:00:00|7222.49|7222.49|7223.93|7223.93|7226.34|7226.34|7220.97|7220.97|0
1680188700000|2023-03-30 15:05:00|7224.08|7224.08|7225.01|7225.01|7226.64|7226.64|7222.69|7222.69|0
1680189000000|2023-03-30 15:10:00|7224.71|7224.71|7217.77|7217.77|7227.05|7227.05|7217.54|7217.54|0
1680189300000|2023-03-30 15:15:00|7217.69|7217.69|7217.06|7217.06|7218.59|7218.59|7211.52|7211.52|0
1680189600000|2023-03-30 15:20:00|7217.28|7217.28|7224.38|7224.38|7224.74|7224.74|7217.09|7217.09|0
1680189900000|2023-03-30 15:25:00|7224.2|7224.2|7219.73|7219.73|7225.78|7225.78|7219.58|7219.58|0
1680246900000|2023-03-31 07:15:00|7253.45|7253.45|7236.38|7236.38|7254.19|7254.19|7236.38|7236.38|0
1680247200000|2023-03-31 07:20:00|7236.25|7236.25|7230.37|7230.37|7237.68|7237.68|7230.04|7230.04|0
1680247500000|2023-03-31 07:25:00|7229.65|7229.65|7234.2|7234.2|7234.42|7234.42|7225.01|7225.01|0
1680247800000|2023-03-31 07:30:00|7233.31|7233.31|7221.56|7221.56|7235.01|7235.01|7221.56|7221.56|0
1680248100000|2023-03-31 07:35:00|7222.19|7222.19|7220.08|7220.08|7222.19|7222.19|7218.2|7218.2|0
1680248400000|2023-03-31 07:40:00|7219.9|7219.9|7218.62|7218.62|7223.81|7223.81|7218.57|7218.57|0
1680248700000|2023-03-31 07:45:00|7218.88|7218.88|7222.99|7222.99|7223.51|7223.51|7214.3|7214.3|0
1680249000000|2023-03-31 07:50:00|7222.63|7222.63|7213.71|7213.71|7222.63|7222.63|7213.49|7213.49|0
1680249300000|2023-03-31 07:55:00|7213.6|7213.6|7216.12|7216.12|7217.51|7217.51|7209.94|7209.94|0
1680249600000|2023-03-31 08:00:00|7215.9|7215.9|7210.71|7210.71|7216.12|7216.12|7208.23|7208.23|0
1680249900000|2023-03-31 08:05:00|7210.42|7210.42|7200.43|7200.43|7211.59|7211.59|7200.43|7200.43|0
1680250200000|2023-03-31 08:10:00|7200.3|7200.3|7202.32|7202.32|7203.26|7203.26|7198.28|7198.28|0
1680250500000|2023-03-31 08:15:00|7201.69|7201.69|7201.63|7201.63|7204.38|7204.38|7201.36|7201.36|0
1680250800000|2023-03-31 08:20:00|7201.68|7201.68|7207.56|7207.56|7207.7|7207.7|7198.99|7198.99|0
1680251100000|2023-03-31 08:25:00|7206.21|7206.21|7210.53|7210.53|7211.12|7211.12|7204.46|7204.46|0
1680251400000|2023-03-31 08:30:00|7210.46|7210.46|7233.13|7233.13|7233.25|7233.25|7210.46|7210.46|0
1680251700000|2023-03-31 08:35:00|7233.26|7233.26|7234.81|7234.81|7235.74|7235.74|7231.42|7231.42|0
1680252000000|2023-03-31 08:40:00|7235.1|7235.1|7229.39|7229.39|7235.1|7235.1|7228.54|7228.54|0
1680252300000|2023-03-31 08:45:00|7229.26|7229.26|7231.84|7231.84|7232.18|7232.18|7229.12|7229.12|0
1680252600000|2023-03-31 08:50:00|7232.11|7232.11|7226.19|7226.19|7236.14|7236.14|7226.04|7226.04|0
1680252900000|2023-03-31 08:55:00|7225.88|7225.88|7219.3|7219.3|7225.88|7225.88|7218.49|7218.49|0
1680253200000|2023-03-31 09:00:00|7218.77|7218.77|7219.02|7219.02|7219.24|7219.24|7214.23|7214.23|0
1680253500000|2023-03-31 09:05:00|7219.1|7219.1|7226.32|7226.32|7226.54|7226.54|7218.87|7218.87|0
1680253800000|2023-03-31 09:10:00|7224.88|7224.88|7232.27|7232.27|7232.57|7232.57|7224.88|7224.88|0
1680254100000|2023-03-31 09:15:00|7232.66|7232.66|7232.8|7232.8|7235.53|7235.53|7232.18|7232.18|0
1680254400000|2023-03-31 09:20:00|7234.39|7234.39|7229.31|7229.31|7235.16|7235.16|7228.98|7228.98|0
1680254700000|2023-03-31 09:25:00|7229.54|7229.54|7226.51|7226.51|7229.91|7229.91|7225.48|7225.48|0
1680255000000|2023-03-31 09:30:00|7226.42|7226.42|7224.12|7224.12|7226.78|7226.78|7221.09|7221.09|0
1680255300000|2023-03-31 09:35:00|7224.25|7224.25|7223.99|7223.99|7228.24|7228.24|7223.17|7223.17|0
1680255600000|2023-03-31 09:40:00|7223.84|7223.84|7225.05|7225.05|7225.05|7225.05|7220.93|7220.93|0
1680255900000|2023-03-31 09:45:00|7225.13|7225.13|7225.41|7225.41|7227.28|7227.28|7222.68|7222.68|0
1680256200000|2023-03-31 09:50:00|7225.86|7225.86|7220.11|7220.11|7225.86|7225.86|7217.54|7217.54|0
1680256500000|2023-03-31 09:55:00|7219.81|7219.81|7222.55|7222.55|7222.55|7222.55|7215.31|7215.31|0
1680256800000|2023-03-31 10:00:00|7222.85|7222.85|7216.38|7216.38|7222.85|7222.85|7216.38|7216.38|0
1680257100000|2023-03-31 10:05:00|7215.93|7215.93|7216.04|7216.04|7217.45|7217.45|7215.93|7215.93|0
1680257400000|2023-03-31 10:10:00|7215.89|7215.89|7218.79|7218.79|7218.79|7218.79|7213.54|7213.54|0
1680257700000|2023-03-31 10:15:00|7218.86|7218.86|7224.31|7224.31|7224.31|7224.31|7217.7|7217.7|0
1680258000000|2023-03-31 10:20:00|7224.23|7224.23|7217.92|7217.92|7225.2|7225.2|7217.92|7217.92|0
1680258300000|2023-03-31 10:25:00|7219.37|7219.37|7222.49|7222.49|7222.84|7222.84|7219.15|7219.15|0
1680258600000|2023-03-31 10:30:00|7222.8|7222.8|7222.93|7222.93|7223.83|7223.83|7220.03|7220.03|0
1680258900000|2023-03-31 10:35:00|7222.73|7222.73|7225.48|7225.48|7225.51|7225.51|7221.52|7221.52|0
1680259200000|2023-03-31 10:40:00|7225.78|7225.78|7221.04|7221.04|7227.06|7227.06|7221.04|7221.04|0
1680259500000|2023-03-31 10:45:00|7220.89|7220.89|7225.18|7225.18|7226.48|7226.48|7220.89|7220.89|0
1680259800000|2023-03-31 10:50:00|7225.78|7225.78|7220.53|7220.53|7226.19|7226.19|7220.27|7220.27|0
1680260100000|2023-03-31 10:55:00|7220.37|7220.37|7220.9|7220.9|7221.03|7221.03|7219.02|7219.02|0
1680260400000|2023-03-31 11:00:00|7221.05|7221.05|7216.54|7216.54|7221.05|7221.05|7212.48|7212.48|0
1680260700000|2023-03-31 11:05:00|7216.39|7216.39|7218.21|7218.21|7218.28|7218.28|7214.95|7214.95|0
1680261000000|2023-03-31 11:10:00|7218.36|7218.36|7217.92|7217.92|7218.66|7218.66|7217.52|7217.52|0
1680261300000|2023-03-31 11:15:00|7218.81|7218.81|7221.07|7221.07|7222.95|7222.95|7218.81|7218.81|0
1680261600000|2023-03-31 11:20:00|7221.22|7221.22|7221.66|7221.66|7223.02|7223.02|7221.13|7221.13|0
1680261900000|2023-03-31 11:25:00|7221.92|7221.92|7217.27|7217.27|7222.05|7222.05|7217.14|7217.14|0
1680262200000|2023-03-31 11:30:00|7218.16|7218.16|7227.49|7227.49|7227.49|7227.49|7217.27|7217.27|0
1680262500000|2023-03-31 11:35:00|7226.86|7226.86|7225.75|7225.75|7229.18|7229.18|7225.75|7225.75|0
1680262800000|2023-03-31 11:40:00|7225.82|7225.82|7226.52|7226.52|7227.9|7227.9|7225.49|7225.49|0
1680263100000|2023-03-31 11:45:00|7227.23|7227.23|7224.7|7224.7|7229.35|7229.35|7223.66|7223.66|0
1680263400000|2023-03-31 11:50:00|7225.08|7225.08|7221.77|7221.77|7225.17|7225.17|7221.23|7221.23|0
1680263700000|2023-03-31 11:55:00|7221.84|7221.84|7222.6|7222.6|7223.48|7223.48|7217.32|7217.32|0
1680264000000|2023-03-31 12:00:00|7222.44|7222.44|7225.61|7225.61|7225.61|7225.61|7220.75|7220.75|0
1680264300000|2023-03-31 12:05:00|7225.88|7225.88|7228.34|7228.34|7229.43|7229.43|7225.22|7225.22|0
1680264600000|2023-03-31 12:10:00|7227.45|7227.45|7223.81|7223.81|7227.45|7227.45|7221.96|7221.96|0
1680264900000|2023-03-31 12:15:00|7223.68|7223.68|7220.36|7220.36|7223.9|7223.9|7217.35|7217.35|0
1680265200000|2023-03-31 12:20:00|7220.84|7220.84|7223.17|7223.17|7225.26|7225.26|7219.95|7219.95|0
1680265500000|2023-03-31 12:25:00|7223.15|7223.15|7223.92|7223.92|7226.24|7226.24|7222.91|7222.91|0
1680265800000|2023-03-31 12:30:00|7223.66|7223.66|7237.69|7237.69|7241.47|7241.47|7221.52|7221.52|0
1680266100000|2023-03-31 12:35:00|7236.98|7236.98|7240.43|7240.43|7241.06|7241.06|7234.83|7234.83|0
1680266400000|2023-03-31 12:40:00|7240.55|7240.55|7237.16|7237.16|7240.55|7240.55|7234.87|7234.87|0
1680266700000|2023-03-31 12:45:00|7238.05|7238.05|7233.76|7233.76|7240.04|7240.04|7232.95|7232.95|0
1680267000000|2023-03-31 12:50:00|7233.61|7233.61|7243.03|7243.03|7244.91|7244.91|7232.18|7232.18|0
1680267300000|2023-03-31 12:55:00|7242.91|7242.91|7244.75|7244.75|7244.75|7244.75|7241.11|7241.11|0
1680267600000|2023-03-31 13:00:00|7248.3|7248.3|7251.68|7251.68|7252.24|7252.24|7247.85|7247.85|0
1680267900000|2023-03-31 13:05:00|7251.47|7251.47|7254.3|7254.3|7255.35|7255.35|7250.98|7250.98|0
1680268200000|2023-03-31 13:10:00|7254.75|7254.75|7256.65|7256.65|7258.13|7258.13|7253.06|7253.06|0
1680268500000|2023-03-31 13:15:00|7256.74|7256.74|7258.32|7258.32|7258.34|7258.34|7252.66|7252.66|0
1680268800000|2023-03-31 13:20:00|7257.78|7257.78|7265.52|7265.52|7265.55|7265.55|7257.78|7257.78|0
1680269100000|2023-03-31 13:25:00|7265.57|7265.57|7263.41|7263.41|7267.65|7267.65|7262.91|7262.91|0
1680269400000|2023-03-31 13:30:00|7263.12|7263.12|7259.23|7259.23|7263.17|7263.17|7255.84|7255.84|0
1680269700000|2023-03-31 13:35:00|7259.37|7259.37|7271.02|7271.02|7271.02|7271.02|7259.37|7259.37|0
1680270000000|2023-03-31 13:40:00|7272.46|7272.46|7272.06|7272.06|7275.2|7275.2|7270.32|7270.32|0
1680270300000|2023-03-31 13:45:00|7271.91|7271.91|7274.94|7274.94|7278.83|7278.83|7270.4|7270.4|0
1680270600000|2023-03-31 13:50:00|7275.09|7275.09|7263.84|7263.84|7277.09|7277.09|7263.61|7263.61|0
1680270900000|2023-03-31 13:55:00|7264.73|7264.73|7265.64|7265.64|7267|7267|7261.56|7261.56|0
1680271200000|2023-03-31 14:00:00|7265.79|7265.79|7269.89|7269.89|7270.6|7270.6|7265.71|7265.71|0
1680271500000|2023-03-31 14:05:00|7269.98|7269.98|7267.6|7267.6|7271.78|7271.78|7267.6|7267.6|0
1680271800000|2023-03-31 14:10:00|7268.49|7268.49|7273.31|7273.31|7276.03|7276.03|7268.21|7268.21|0
1680272100000|2023-03-31 14:15:00|7272.43|7272.43|7275.27|7275.27|7275.34|7275.34|7270.28|7270.28|0
1680272400000|2023-03-31 14:20:00|7274.96|7274.96|7278.11|7278.11|7280.83|7280.83|7274|7274|0
1680272700000|2023-03-31 14:25:00|7277.07|7277.07|7277.9|7277.9|7278.74|7278.74|7274.78|7274.78|0
1680273000000|2023-03-31 14:30:00|7277.97|7277.97|7278.99|7278.99|7279.31|7279.31|7275.09|7275.09|0
1680273300000|2023-03-31 14:35:00|7278.63|7278.63|7280.58|7280.58|7281.39|7281.39|7276.21|7276.21|0
1680273600000|2023-03-31 14:40:00|7280.73|7280.73|7281.3|7281.3|7282.85|7282.85|7279.65|7279.65|0
1680273900000|2023-03-31 14:45:00|7281.14|7281.14|7287.82|7287.82|7289.22|7289.22|7279.85|7279.85|0
1680274200000|2023-03-31 14:50:00|7287.97|7287.97|7286.43|7286.43|7290.63|7290.63|7280.34|7280.34|0
1680274500000|2023-03-31 14:55:00|7285.92|7285.92|7287.42|7287.42|7288.49|7288.49|7284.83|7284.83|0
1680274800000|2023-03-31 15:00:00|7287.06|7287.06|7274.49|7274.49|7287.15|7287.15|7272.21|7272.21|0
1680275100000|2023-03-31 15:05:00|7275.48|7275.48|7275.07|7275.07|7276.41|7276.41|7272.9|7272.9|0
1680275400000|2023-03-31 15:10:00|7274.89|7274.89|7278.41|7278.41|7279.69|7279.69|7273.71|7273.71|0
1680275700000|2023-03-31 15:15:00|7278.09|7278.09|7278.44|7278.44|7281.06|7281.06|7275.35|7275.35|0
1680276000000|2023-03-31 15:20:00|7278.59|7278.59|7278.03|7278.03|7279.62|7279.62|7274.69|7274.69|0
1680276300000|2023-03-31 15:25:00|7278.35|7278.35|7267.92|7267.92|7280.31|7280.31|7262.43|7262.43|0
1680506100000|2023-04-03 07:15:00|7214.05|7214.05|7188.96|7188.96|7214.05|7214.05|7186.13|7186.13|0
1680506400000|2023-04-03 07:20:00|7188.76|7188.76|7176.61|7176.61|7188.79|7188.79|7171.52|7171.52|0
1680506700000|2023-04-03 07:25:00|7177.13|7177.13|7174.49|7174.49|7183.05|7183.05|7172.88|7172.88|0
1680507000000|2023-04-03 07:30:00|7173.92|7173.92|7198.45|7198.45|7199.91|7199.91|7172.55|7172.55|0
1680507300000|2023-04-03 07:35:00|7197.93|7197.93|7193.16|7193.16|7202.38|7202.38|7186.55|7186.55|0
1680507600000|2023-04-03 07:40:00|7193.46|7193.46|7194.37|7194.37|7199.59|7199.59|7191.28|7191.28|0
1680507900000|2023-04-03 07:45:00|7194.66|7194.66|7204.87|7204.87|7204.87|7204.87|7194.66|7194.66|0
1680508200000|2023-04-03 07:50:00|7205.26|7205.26|7211.36|7211.36|7214.04|7214.04|7205.26|7205.26|0
1680508500000|2023-04-03 07:55:00|7211.66|7211.66|7213.95|7213.95|7215.13|7215.13|7209.39|7209.39|0
1680508800000|2023-04-03 08:00:00|7214.35|7214.35|7221.62|7221.62|7229.22|7229.22|7214.35|7214.35|0
1680509100000|2023-04-03 08:05:00|7221.68|7221.68|7212.87|7212.87|7224.44|7224.44|7210.45|7210.45|0
1680509400000|2023-04-03 08:10:00|7212.48|7212.48|7212.84|7212.84|7213.64|7213.64|7211.18|7211.18|0
1680509700000|2023-04-03 08:15:00|7214.61|7214.61|7220.27|7220.27|7223.9|7223.9|7212.46|7212.46|0
1680510000000|2023-04-03 08:20:00|7219.81|7219.81|7211.65|7211.65|7224.27|7224.27|7211.27|7211.27|0
1680510300000|2023-04-03 08:25:00|7211.6|7211.6|7201.63|7201.63|7211.6|7211.6|7200.86|7200.86|0
1680510600000|2023-04-03 08:30:00|7201.72|7201.72|7201.96|7201.96|7204.43|7204.43|7196.93|7196.93|0
1680510900000|2023-04-03 08:35:00|7201.78|7201.78|7209.94|7209.94|7209.94|7209.94|7200.79|7200.79|0
1680511200000|2023-04-03 08:40:00|7211.1|7211.1|7213.72|7213.72|7218.63|7218.63|7210.19|7210.19|0
1680511500000|2023-04-03 08:45:00|7213.34|7213.34|7211.41|7211.41|7214.89|7214.89|7209.68|7209.68|0
1680511800000|2023-04-03 08:50:00|7211.59|7211.59|7217.88|7217.88|7221.53|7221.53|7211.59|7211.59|0
1680512100000|2023-04-03 08:55:00|7219.66|7219.66|7212.02|7212.02|7224.96|7224.96|7212.02|7212.02|0
1680512400000|2023-04-03 09:00:00|7212.36|7212.36|7214.98|7214.98|7215.82|7215.82|7210.27|7210.27|0
1680512700000|2023-04-03 09:05:00|7214.89|7214.89|7226.86|7226.86|7229.99|7229.99|7214.89|7214.89|0
1680513000000|2023-04-03 09:10:00|7227.09|7227.09|7229.71|7229.71|7230.63|7230.63|7226.48|7226.48|0
1680513300000|2023-04-03 09:15:00|7229.52|7229.52|7239.22|7239.22|7239.51|7239.51|7229.52|7229.52|0
1680513600000|2023-04-03 09:20:00|7239.76|7239.76|7234.85|7234.85|7239.76|7239.76|7234.81|7234.81|0
1680513900000|2023-04-03 09:25:00|7235.71|7235.71|7233.52|7233.52|7236.33|7236.33|7232.99|7232.99|0
1680514200000|2023-04-03 09:30:00|7234.41|7234.41|7232.46|7232.46|7234.67|7234.67|7227.23|7227.23|0
1680514500000|2023-04-03 09:35:00|7232.65|7232.65|7232.17|7232.17|7235.15|7235.15|7231.4|7231.4|0
1680514800000|2023-04-03 09:40:00|7232.48|7232.48|7233.91|7233.91|7237.16|7237.16|7229.49|7229.49|0
1680515100000|2023-04-03 09:45:00|7233.82|7233.82|7231.02|7231.02|7233.82|7233.82|7229.4|7229.4|0
1680515400000|2023-04-03 09:50:00|7230.99|7230.99|7233.15|7233.15|7235.97|7235.97|7229.94|7229.94|0
1680515700000|2023-04-03 09:55:00|7232.44|7232.44|7230.23|7230.23|7232.99|7232.99|7230.23|7230.23|0
1680516000000|2023-04-03 10:00:00|7230.04|7230.04|7229.93|7229.93|7230.04|7230.04|7227.08|7227.08|0
1680516300000|2023-04-03 10:05:00|7230.02|7230.02|7229.27|7229.27|7230.02|7230.02|7227.51|7227.51|0
1680516600000|2023-04-03 10:10:00|7231.05|7231.05|7237.76|7237.76|7237.76|7237.76|7231.05|7231.05|0
1680516900000|2023-04-03 10:15:00|7238.65|7238.65|7242.04|7242.04|7242.82|7242.82|7236.52|7236.52|0
1680517200000|2023-04-03 10:20:00|7242.17|7242.17|7246.12|7246.12|7247.52|7247.52|7241.25|7241.25|0
1680517500000|2023-04-03 10:25:00|7247.9|7247.9|7240.57|7240.57|7250.64|7250.64|7240.57|7240.57|0
1680517800000|2023-04-03 10:30:00|7240.31|7240.31|7234.18|7234.18|7240.31|7240.31|7233.29|7233.29|0
1680518100000|2023-04-03 10:35:00|7234.27|7234.27|7236.91|7236.91|7237.33|7237.33|7233.64|7233.64|0
1680518400000|2023-04-03 10:40:00|7237.2|7237.2|7239.7|7239.7|7240.68|7240.68|7236.85|7236.85|0
1680518700000|2023-04-03 10:45:00|7240.58|7240.58|7241.12|7241.12|7241.77|7241.77|7239.32|7239.32|0
1680519000000|2023-04-03 10:50:00|7241.3|7241.3|7244.92|7244.92|7247.36|7247.36|7241.3|7241.3|0
1680519300000|2023-04-03 10:55:00|7244.76|7244.76|7242.5|7242.5|7245.06|7245.06|7241.73|7241.73|0
1680519600000|2023-04-03 11:00:00|7241.14|7241.14|7236.87|7236.87|7241.14|7241.14|7235.2|7235.2|0
1680519900000|2023-04-03 11:05:00|7234.96|7234.96|7228.58|7228.58|7235.67|7235.67|7228.14|7228.14|0
1680520200000|2023-04-03 11:10:00|7228.48|7228.48|7230.21|7230.21|7231.48|7231.48|7227.64|7227.64|0
1680520500000|2023-04-03 11:15:00|7230.92|7230.92|7230.44|7230.44|7233.76|7233.76|7230.23|7230.23|0
1680520800000|2023-04-03 11:20:00|7230.53|7230.53|7227.04|7227.04|7231.2|7231.2|7226.91|7226.91|0
1680521100000|2023-04-03 11:25:00|7227.19|7227.19|7217.62|7217.62|7227.19|7227.19|7217.25|7217.25|0
1680521400000|2023-04-03 11:30:00|7217.47|7217.47|7217.36|7217.36|7219.78|7219.78|7216.23|7216.23|0
1680521700000|2023-04-03 11:35:00|7217.49|7217.49|7212.78|7212.78|7217.94|7217.94|7212.73|7212.73|0
1680522000000|2023-04-03 11:40:00|7212.75|7212.75|7205.85|7205.85|7212.75|7212.75|7205.49|7205.49|0
1680522300000|2023-04-03 11:45:00|7206.3|7206.3|7204.38|7204.38|7207.73|7207.73|7199.04|7199.04|0
1680522600000|2023-04-03 11:50:00|7204.57|7204.57|7203.89|7203.89|7206.17|7206.17|7202.44|7202.44|0
1680522900000|2023-04-03 11:55:00|7203.5|7203.5|7208.74|7208.74|7210.47|7210.47|7203.37|7203.37|0
1680523200000|2023-04-03 12:00:00|7208.55|7208.55|7205.2|7205.2|7209.19|7209.19|7204.82|7204.82|0
1680523500000|2023-04-03 12:05:00|7204.49|7204.49|7206.7|7206.7|7206.7|7206.7|7204.29|7204.29|0
1680523800000|2023-04-03 12:10:00|7206.55|7206.55|7205.31|7205.31|7207.44|7207.44|7204.13|7204.13|0
1680524100000|2023-04-03 12:15:00|7205.05|7205.05|7202.55|7202.55|7205.24|7205.24|7201.19|7201.19|0
1680524400000|2023-04-03 12:20:00|7202.74|7202.74|7201.34|7201.34|7205.13|7205.13|7200.44|7200.44|0
1680524700000|2023-04-03 12:25:00|7203.12|7203.12|7205.37|7205.37|7205.73|7205.73|7201.24|7201.24|0
1680525000000|2023-04-03 12:30:00|7205.23|7205.23|7199.38|7199.38|7206.13|7206.13|7199.38|7199.38|0
1680525300000|2023-04-03 12:35:00|7200|7200|7197.01|7197.01|7201.04|7201.04|7196.64|7196.64|0
1680525600000|2023-04-03 12:40:00|7196.88|7196.88|7195.45|7195.45|7197.33|7197.33|7194.34|7194.34|0
1680525900000|2023-04-03 12:45:00|7196.21|7196.21|7195.07|7195.07|7196.87|7196.87|7193.96|7193.96|0
1680526200000|2023-04-03 12:50:00|7194.71|7194.71|7194.96|7194.96|7196.59|7196.59|7194.68|7194.68|0
1680526500000|2023-04-03 12:55:00|7194.91|7194.91|7193.95|7193.95|7197.54|7197.54|7193.36|7193.36|0
1680526800000|2023-04-03 13:00:00|7194.04|7194.04|7193.38|7193.38|7195.17|7195.17|7191.3|7191.3|0
1680527100000|2023-04-03 13:05:00|7193.76|7193.76|7198.81|7198.81|7199.54|7199.54|7189.89|7189.89|0
1680527400000|2023-04-03 13:10:00|7200.59|7200.59|7194.03|7194.03|7200.59|7200.59|7193.8|7193.8|0
1680527700000|2023-04-03 13:15:00|7194.28|7194.28|7188.23|7188.23|7194.35|7194.35|7187.34|7187.34|0
1680528000000|2023-04-03 13:20:00|7187.96|7187.96|7191.99|7191.99|7193.07|7193.07|7187.59|7187.59|0
1680528300000|2023-04-03 13:25:00|7191.83|7191.83|7198.63|7198.63|7198.98|7198.98|7191.78|7191.78|0
1680528600000|2023-04-03 13:30:00|7198.75|7198.75|7214.32|7214.32|7215.5|7215.5|7198.75|7198.75|0
1680528900000|2023-04-03 13:35:00|7214.23|7214.23|7205.76|7205.76|7214.29|7214.29|7205.76|7205.76|0
1680529200000|2023-04-03 13:40:00|7206|7206|7199.65|7199.65|7207.48|7207.48|7199.65|7199.65|0
1680529500000|2023-04-03 13:45:00|7199.3|7199.3|7212.8|7212.8|7215.12|7215.12|7199.3|7199.3|0
1680529800000|2023-04-03 13:50:00|7213.4|7213.4|7216.62|7216.62|7216.62|7216.62|7209.28|7209.28|0
1680530100000|2023-04-03 13:55:00|7216.5|7216.5|7210|7210|7216.7|7216.7|7210|7210|0
1680530400000|2023-04-03 14:00:00|7210.19|7210.19|7207.83|7207.83|7216.03|7216.03|7206.98|7206.98|0
1680530700000|2023-04-03 14:05:00|7207.68|7207.68|7205.32|7205.32|7208.93|7208.93|7200.71|7200.71|0
1680531000000|2023-04-03 14:10:00|7205.18|7205.18|7210.53|7210.53|7210.71|7210.71|7203.46|7203.46|0
1680531300000|2023-04-03 14:15:00|7210.44|7210.44|7206.32|7206.32|7213.77|7213.77|7203.47|7203.47|0
1680531600000|2023-04-03 14:20:00|7206.38|7206.38|7211.3|7211.3|7214.11|7214.11|7206.38|7206.38|0
1680531900000|2023-04-03 14:25:00|7212.19|7212.19|7224.15|7224.15|7224.15|7224.15|7210.59|7210.59|0
1680532200000|2023-04-03 14:30:00|7224.4|7224.4|7222.18|7222.18|7224.67|7224.67|7217.62|7217.62|0
1680532500000|2023-04-03 14:35:00|7222.12|7222.12|7208.86|7208.86|7223.36|7223.36|7208.86|7208.86|0
1680532800000|2023-04-03 14:40:00|7208.81|7208.81|7201.43|7201.43|7208.81|7208.81|7199.27|7199.27|0
1680533100000|2023-04-03 14:45:00|7201.46|7201.46|7197.63|7197.63|7203.4|7203.4|7197.63|7197.63|0
1680533400000|2023-04-03 14:50:00|7198.17|7198.17|7196.09|7196.09|7198.23|7198.23|7192.96|7192.96|0
1680533700000|2023-04-03 14:55:00|7195.79|7195.79|7193.36|7193.36|7197.33|7197.33|7191.96|7191.96|0
1680534000000|2023-04-03 15:00:00|7193.63|7193.63|7198.3|7198.3|7198.86|7198.86|7193.63|7193.63|0
1680534300000|2023-04-03 15:05:00|7198.49|7198.49|7200.41|7200.41|7202.71|7202.71|7198.2|7198.2|0
1680534600000|2023-04-03 15:10:00|7200.56|7200.56|7197.76|7197.76|7200.66|7200.66|7196.43|7196.43|0
1680534900000|2023-04-03 15:15:00|7197.57|7197.57|7193.43|7193.43|7198.46|7198.46|7193.14|7193.14|0
1680535200000|2023-04-03 15:20:00|7194.32|7194.32|7193.98|7193.98|7195.2|7195.2|7190.58|7190.58|0
1680535500000|2023-04-03 15:25:00|7195.76|7195.76|7201.14|7201.14|7201.64|7201.64|7192.87|7192.87|0
1680592500000|2023-04-04 07:15:00|7207.62|7207.62|7205.12|7205.12|7213.14|7213.14|7205.12|7205.12|0
1680592800000|2023-04-04 07:20:00|7203.34|7203.34|7204.2|7204.2|7209|7209|7200.15|7200.15|0
1680593100000|2023-04-04 07:25:00|7203.9|7203.9|7191.42|7191.42|7203.9|7203.9|7191.42|7191.42|0
1680593400000|2023-04-04 07:30:00|7190.53|7190.53|7189.4|7189.4|7194.92|7194.92|7189.4|7189.4|0
1680593700000|2023-04-04 07:35:00|7189.56|7189.56|7181.02|7181.02|7189.56|7189.56|7178.51|7178.51|0
1680594000000|2023-04-04 07:40:00|7181.5|7181.5|7167.07|7167.07|7181.75|7181.75|7165.12|7165.12|0
1680594300000|2023-04-04 07:45:00|7168.01|7168.01|7170.25|7170.25|7171.99|7171.99|7166.08|7166.08|0
1680594600000|2023-04-04 07:50:00|7169.66|7169.66|7172.26|7172.26|7174.53|7174.53|7169.2|7169.2|0
1680594900000|2023-04-04 07:55:00|7172.37|7172.37|7178.11|7178.11|7180.44|7180.44|7170.48|7170.48|0
1680595200000|2023-04-04 08:00:00|7179|7179|7185.11|7185.11|7186.72|7186.72|7179|7179|0
1680595500000|2023-04-04 08:05:00|7185.17|7185.17|7191.41|7191.41|7192.18|7192.18|7182.53|7182.53|0
1680595800000|2023-04-04 08:10:00|7191.59|7191.59|7186.98|7186.98|7192.13|7192.13|7184.42|7184.42|0
1680596100000|2023-04-04 08:15:00|7186.69|7186.69|7187.7|7187.7|7189.76|7189.76|7184.89|7184.89|0
1680596400000|2023-04-04 08:20:00|7187.32|7187.32|7199.5|7199.5|7200.29|7200.29|7187.32|7187.32|0
1680596700000|2023-04-04 08:25:00|7199.55|7199.55|7193.9|7193.9|7199.6|7199.6|7191.62|7191.62|0
1680597000000|2023-04-04 08:30:00|7193.99|7193.99|7206.07|7206.07|7206.14|7206.14|7193.99|7193.99|0
1680597300000|2023-04-04 08:35:00|7207.21|7207.21|7208.43|7208.43|7212.12|7212.12|7207.17|7207.17|0
1680597600000|2023-04-04 08:40:00|7208.12|7208.12|7206.23|7206.23|7209.05|7209.05|7199.24|7199.24|0
1680597900000|2023-04-04 08:45:00|7206.32|7206.32|7214.01|7214.01|7214.06|7214.06|7205.78|7205.78|0
1680598200000|2023-04-04 08:50:00|7213.12|7213.12|7199.74|7199.74|7213.12|7213.12|7199.74|7199.74|0
1680598500000|2023-04-04 08:55:00|7200.63|7200.63|7196.05|7196.05|7205.06|7205.06|7193.39|7193.39|0
1680598800000|2023-04-04 09:00:00|7195.06|7195.06|7200.69|7200.69|7202.01|7202.01|7194.59|7194.59|0
1680599100000|2023-04-04 09:05:00|7199.7|7199.7|7209.82|7209.82|7210.27|7210.27|7199.61|7199.61|0
1680599400000|2023-04-04 09:10:00|7209.63|7209.63|7208.43|7208.43|7210.49|7210.49|7206.32|7206.32|0
1680599700000|2023-04-04 09:15:00|7208.11|7208.11|7206.23|7206.23|7208.48|7208.48|7202.66|7202.66|0
1680600000000|2023-04-04 09:20:00|7206.39|7206.39|7206.69|7206.69|7208.78|7208.78|7205.8|7205.8|0
1680600300000|2023-04-04 09:25:00|7206.43|7206.43|7205.35|7205.35|7206.43|7206.43|7202.28|7202.28|0
1680600600000|2023-04-04 09:30:00|7205.41|7205.41|7201.24|7201.24|7205.68|7205.68|7199.41|7199.41|0
1680600900000|2023-04-04 09:35:00|7201.05|7201.05|7200.35|7200.35|7202.42|7202.42|7199.63|7199.63|0
1680601200000|2023-04-04 09:40:00|7200.38|7200.38|7202.25|7202.25|7203.16|7203.16|7198.81|7198.81|0
1680601500000|2023-04-04 09:45:00|7202.06|7202.06|7207.23|7207.23|7207.99|7207.99|7201.52|7201.52|0
1680601800000|2023-04-04 09:50:00|7207.42|7207.42|7208.2|7208.2|7209.36|7209.36|7203.84|7203.84|0
1680602100000|2023-04-04 09:55:00|7208.39|7208.39|7210.33|7210.33|7211.26|7211.26|7207.4|7207.4|0
1680602400000|2023-04-04 10:00:00|7210.03|7210.03|7205.66|7205.66|7210.03|7210.03|7205.66|7205.66|0
1680602700000|2023-04-04 10:05:00|7205.86|7205.86|7205.06|7205.06|7206.68|7206.68|7203.24|7203.24|0
1680603000000|2023-04-04 10:10:00|7204.83|7204.83|7206.65|7206.65|7206.68|7206.68|7203.18|7203.18|0
1680603300000|2023-04-04 10:15:00|7207.01|7207.01|7209.28|7209.28|7213.65|7213.65|7207.01|7207.01|0
1680603600000|2023-04-04 10:20:00|7209.5|7209.5|7208.34|7208.34|7210.62|7210.62|7207.62|7207.62|0
1680603900000|2023-04-04 10:25:00|7208.75|7208.75|7208.16|7208.16|7211.11|7211.11|7207.76|7207.76|0
1680604200000|2023-04-04 10:30:00|7209.23|7209.23|7211.01|7211.01|7211.01|7211.01|7207.24|7207.24|0
1680604500000|2023-04-04 10:35:00|7213.68|7213.68|7223.91|7223.91|7224.87|7224.87|7213.59|7213.59|0
1680604800000|2023-04-04 10:40:00|7224.07|7224.07|7221.13|7221.13|7224.19|7224.19|7218.07|7218.07|0
1680605100000|2023-04-04 10:45:00|7221.19|7221.19|7216.46|7216.46|7221.19|7221.19|7214.16|7214.16|0
1680605400000|2023-04-04 10:50:00|7216.62|7216.62|7214.47|7214.47|7217.35|7217.35|7214.47|7214.47|0
1680605700000|2023-04-04 10:55:00|7215.64|7215.64|7217.07|7217.07|7219.4|7219.4|7215.64|7215.64|0
1680606000000|2023-04-04 11:00:00|7216.98|7216.98|7219.66|7219.66|7219.66|7219.66|7216.1|7216.1|0
1680606300000|2023-04-04 11:05:00|7219.03|7219.03|7222.53|7222.53|7223.03|7223.03|7219.03|7219.03|0
1680606600000|2023-04-04 11:10:00|7223.42|7223.42|7221.98|7221.98|7223.99|7223.99|7221.24|7221.24|0
1680606900000|2023-04-04 11:15:00|7221.68|7221.68|7215.19|7215.19|7222|7222|7213.05|7213.05|0
1680607200000|2023-04-04 11:20:00|7215.38|7215.38|7213.36|7213.36|7216.83|7216.83|7213.36|7213.36|0
1680607500000|2023-04-04 11:25:00|7213.33|7213.33|7205.51|7205.51|7213.52|7213.52|7205.51|7205.51|0
1680607800000|2023-04-04 11:30:00|7203.73|7203.73|7203.09|7203.09|7203.73|7203.73|7202.9|7202.9|0
1680608100000|2023-04-04 11:35:00|7202.68|7202.68|7204.58|7204.58|7206.31|7206.31|7202.68|7202.68|0
1680608400000|2023-04-04 11:40:00|7204.47|7204.47|7202.51|7202.51|7205.46|7205.46|7201.68|7201.68|0
1680608700000|2023-04-04 11:45:00|7203.39|7203.39|7204.51|7204.51|7204.51|7204.51|7201.94|7201.94|0
1680609000000|2023-04-04 11:50:00|7204.54|7204.54|7203.83|7203.83|7205.43|7205.43|7203.65|7203.65|0
1680609300000|2023-04-04 11:55:00|7203.76|7203.76|7207.71|7207.71|7208|7208|7203.76|7203.76|0
1680609600000|2023-04-04 12:00:00|7205.93|7205.93|7206.7|7206.7|7207.59|7207.59|7204.17|7204.17|0
1680609900000|2023-04-04 12:05:00|7206.39|7206.39|7206.77|7206.77|7206.77|7206.77|7204.2|7204.2|0
1680610200000|2023-04-04 12:10:00|7206.14|7206.14|7207.08|7207.08|7207.08|7207.08|7205.47|7205.47|0
1680610500000|2023-04-04 12:15:00|7206.77|7206.77|7209.54|7209.54|7211.14|7211.14|7206.09|7206.09|0
1680610800000|2023-04-04 12:20:00|7209.25|7209.25|7209.41|7209.41|7210.51|7210.51|7208.22|7208.22|0
1680611100000|2023-04-04 12:25:00|7209.56|7209.56|7205.58|7205.58|7210.19|7210.19|7205.58|7205.58|0
1680611400000|2023-04-04 12:30:00|7205.76|7205.76|7204.84|7204.84|7206.38|7206.38|7201.36|7201.36|0
1680611700000|2023-04-04 12:35:00|7204.68|7204.68|7203.17|7203.17|7206.23|7206.23|7202.87|7202.87|0
1680612000000|2023-04-04 12:40:00|7203.2|7203.2|7201.87|7201.87|7203.74|7203.74|7200.11|7200.11|0
1680612300000|2023-04-04 12:45:00|7201.94|7201.94|7200.56|7200.56|7202.89|7202.89|7198.91|7198.91|0
1680612600000|2023-04-04 12:50:00|7201.37|7201.37|7205.78|7205.78|7209.62|7209.62|7201.32|7201.32|0
1680612900000|2023-04-04 12:55:00|7206.15|7206.15|7205.46|7205.46|7206.34|7206.34|7204.11|7204.11|0
1680613200000|2023-04-04 13:00:00|7205.68|7205.68|7209.08|7209.08|7209.35|7209.35|7204.61|7204.61|0
1680613500000|2023-04-04 13:05:00|7209.15|7209.15|7209.73|7209.73|7211.69|7211.69|7208.71|7208.71|0
1680613800000|2023-04-04 13:10:00|7209.92|7209.92|7211.07|7211.07|7214.92|7214.92|7208.53|7208.53|0
1680614100000|2023-04-04 13:15:00|7211.28|7211.28|7209.93|7209.93|7215.1|7215.1|7209.8|7209.8|0
1680614400000|2023-04-04 13:20:00|7210.41|7210.41|7207.72|7207.72|7212.66|7212.66|7207.42|7207.42|0
1680614700000|2023-04-04 13:25:00|7207.64|7207.64|7203.14|7203.14|7207.93|7207.93|7202.88|7202.88|0
1680615000000|2023-04-04 13:30:00|7203.25|7203.25|7201.33|7201.33|7207.3|7207.3|7200.98|7200.98|0
1680615300000|2023-04-04 13:35:00|7201.24|7201.24|7188.4|7188.4|7201.49|7201.49|7187.79|7187.79|0
1680615600000|2023-04-04 13:40:00|7188.25|7188.25|7171.19|7171.19|7188.25|7188.25|7171.19|7171.19|0
1680615900000|2023-04-04 13:45:00|7171.13|7171.13|7170.69|7170.69|7172.72|7172.72|7163.14|7163.14|0
1680616200000|2023-04-04 13:50:00|7170.78|7170.78|7176.84|7176.84|7179.17|7179.17|7170.69|7170.69|0
1680616500000|2023-04-04 13:55:00|7176.75|7176.75|7181.58|7181.58|7183.92|7183.92|7175.49|7175.49|0
1680616800000|2023-04-04 14:00:00|7181.35|7181.35|7189.36|7189.36|7195.12|7195.12|7181.33|7181.33|0
1680617100000|2023-04-04 14:05:00|7190.25|7190.25|7187.09|7187.09|7195.36|7195.36|7187.06|7187.06|0
1680617400000|2023-04-04 14:10:00|7186.53|7186.53|7187.54|7187.54|7189.98|7189.98|7182.15|7182.15|0
1680617700000|2023-04-04 14:15:00|7187.48|7187.48|7167.81|7167.81|7188.13|7188.13|7167.81|7167.81|0
1680618000000|2023-04-04 14:20:00|7167.57|7167.57|7159.78|7159.78|7168.16|7168.16|7155.64|7155.64|0
1680618300000|2023-04-04 14:25:00|7159.81|7159.81|7171.57|7171.57|7172.36|7172.36|7159.78|7159.78|0
1680618600000|2023-04-04 14:30:00|7171.49|7171.49|7173.2|7173.2|7179.11|7179.11|7168.33|7168.33|0
1680618900000|2023-04-04 14:35:00|7173.83|7173.83|7170.63|7170.63|7177.13|7177.13|7169.26|7169.26|0
1680619200000|2023-04-04 14:40:00|7169.58|7169.58|7170.03|7170.03|7170.03|7170.03|7164.64|7164.64|0
1680619500000|2023-04-04 14:45:00|7170.21|7170.21|7166.14|7166.14|7173.52|7173.52|7166.11|7166.11|0
1680619800000|2023-04-04 14:50:00|7166.2|7166.2|7166.38|7166.38|7168.15|7168.15|7164.63|7164.63|0
1680620100000|2023-04-04 14:55:00|7166.3|7166.3|7162.64|7162.64|7167.17|7167.17|7158.63|7158.63|0
1680620400000|2023-04-04 15:00:00|7162.46|7162.46|7156.67|7156.67|7163.67|7163.67|7153.96|7153.96|0
1680620700000|2023-04-04 15:05:00|7155.86|7155.86|7156.43|7156.43|7158.24|7158.24|7154.62|7154.62|0
1680621000000|2023-04-04 15:10:00|7156.35|7156.35|7155.52|7155.52|7158.37|7158.37|7151.63|7151.63|0
1680621300000|2023-04-04 15:15:00|7156.06|7156.06|7155.1|7155.1|7156.22|7156.22|7147.98|7147.98|0
1680621600000|2023-04-04 15:20:00|7155.46|7155.46|7160.19|7160.19|7161.85|7161.85|7155.41|7155.41|0
1680621900000|2023-04-04 15:25:00|7160.38|7160.38|7157.69|7157.69|7162.64|7162.64|7157.39|7157.39|0
1680678900000|2023-04-05 07:15:00|7176.4|7176.4|7193.24|7193.24|7193.24|7193.24|7176.4|7176.4|0
1680679200000|2023-04-05 07:20:00|7192.35|7192.35|7182.16|7182.16|7194.75|7194.75|7181.71|7181.71|0
1680679500000|2023-04-05 07:25:00|7182.01|7182.01|7165.73|7165.73|7183.05|7183.05|7165.73|7165.73|0
1680679800000|2023-04-05 07:30:00|7164.97|7164.97|7183.02|7183.02|7183.02|7183.02|7161.12|7161.12|0
1680680100000|2023-04-05 07:35:00|7184.05|7184.05|7181.78|7181.78|7190.85|7190.85|7179.62|7179.62|0
1680680400000|2023-04-05 07:40:00|7181.63|7181.63|7176.04|7176.04|7186.42|7186.42|7176.04|7176.04|0
1680680700000|2023-04-05 07:45:00|7177.81|7177.81|7185.93|7185.93|7187.26|7187.26|7174.59|7174.59|0
1680681000000|2023-04-05 07:50:00|7186.82|7186.82|7170.77|7170.77|7186.82|7186.82|7170.77|7170.77|0
1680681300000|2023-04-05 07:55:00|7170.85|7170.85|7176.74|7176.74|7176.74|7176.74|7168.02|7168.02|0
1680681600000|2023-04-05 08:00:00|7176.93|7176.93|7176.52|7176.52|7179.91|7179.91|7174.59|7174.59|0
1680681900000|2023-04-05 08:05:00|7177.27|7177.27|7184.24|7184.24|7187.18|7187.18|7177.18|7177.18|0
1680682200000|2023-04-05 08:10:00|7184.03|7184.03|7187.34|7187.34|7189.67|7189.67|7183.8|7183.8|0
1680682500000|2023-04-05 08:15:00|7184.67|7184.67|7178.38|7178.38|7186.2|7186.2|7175.96|7175.96|0
1680682800000|2023-04-05 08:20:00|7177.49|7177.49|7180.59|7180.59|7182.08|7182.08|7177.49|7177.49|0
1680683100000|2023-04-05 08:25:00|7179.7|7179.7|7180.11|7180.11|7181.94|7181.94|7178.39|7178.39|0
1680683400000|2023-04-05 08:30:00|7180.26|7180.26|7180.3|7180.3|7181.32|7181.32|7175.59|7175.59|0
1680683700000|2023-04-05 08:35:00|7180.68|7180.68|7169.25|7169.25|7181.43|7181.43|7166.47|7166.47|0
1680684000000|2023-04-05 08:40:00|7168.53|7168.53|7167.41|7167.41|7174.57|7174.57|7166.23|7166.23|0
1680684300000|2023-04-05 08:45:00|7166.52|7166.52|7158.11|7158.11|7168.1|7168.1|7158.06|7158.06|0
1680684600000|2023-04-05 08:50:00|7157.22|7157.22|7162.9|7162.9|7164.25|7164.25|7155.31|7155.31|0
1680684900000|2023-04-05 08:55:00|7163.09|7163.09|7162.33|7162.33|7163.57|7163.57|7162.17|7162.17|0
1680685200000|2023-04-05 09:00:00|7162.2|7162.2|7171.22|7171.22|7171.22|7171.22|7161.45|7161.45|0
1680685500000|2023-04-05 09:05:00|7172.11|7172.11|7178.63|7178.63|7178.63|7178.63|7172.11|7172.11|0
1680685800000|2023-04-05 09:10:00|7179|7179|7182.95|7182.95|7183.12|7183.12|7178.26|7178.26|0
1680686100000|2023-04-05 09:15:00|7183.01|7183.01|7180.24|7180.24|7183.62|7183.62|7180.11|7180.11|0
1680686400000|2023-04-05 09:20:00|7180.62|7180.62|7178.29|7178.29|7181.62|7181.62|7177.16|7177.16|0
1680686700000|2023-04-05 09:25:00|7177.4|7177.4|7183.01|7183.01|7184.1|7184.1|7176.92|7176.92|0
1680687000000|2023-04-05 09:30:00|7182.91|7182.91|7179.62|7179.62|7183.49|7183.49|7178.79|7178.79|0
1680687300000|2023-04-05 09:35:00|7179.71|7179.71|7181.84|7181.84|7183.3|7183.3|7179.08|7179.08|0
1680687600000|2023-04-05 09:40:00|7181.97|7181.97|7183.62|7183.62|7185.4|7185.4|7176.23|7176.23|0
1680687900000|2023-04-05 09:45:00|7183.75|7183.75|7192.96|7192.96|7193.99|7193.99|7183.75|7183.75|0
1680688200000|2023-04-05 09:50:00|7193.85|7193.85|7182.46|7182.46|7193.85|7193.85|7182.46|7182.46|0
1680688500000|2023-04-05 09:55:00|7183.35|7183.35|7173.51|7173.51|7183.35|7183.35|7173.27|7173.27|0
1680688800000|2023-04-05 10:00:00|7173.25|7173.25|7177.78|7177.78|7177.93|7177.93|7169.93|7169.93|0
1680689100000|2023-04-05 10:05:00|7178.66|7178.66|7180.62|7180.62|7181.92|7181.92|7178.51|7178.51|0
1680689400000|2023-04-05 10:10:00|7180.97|7180.97|7184.47|7184.47|7184.47|7184.47|7180.9|7180.9|0
1680689700000|2023-04-05 10:15:00|7184.16|7184.16|7186.9|7186.9|7186.9|7186.9|7183.49|7183.49|0
1680690000000|2023-04-05 10:20:00|7186.63|7186.63|7182.04|7182.04|7186.63|7186.63|7182.04|7182.04|0
1680690300000|2023-04-05 10:25:00|7182.34|7182.34|7182.8|7182.8|7183.39|7183.39|7181.29|7181.29|0
1680690600000|2023-04-05 10:30:00|7184.58|7184.58|7185.46|7185.46|7186.57|7186.57|7184.58|7184.58|0
1680690900000|2023-04-05 10:35:00|7185.08|7185.08|7181.72|7181.72|7185.53|7185.53|7181.72|7181.72|0
1680691200000|2023-04-05 10:40:00|7181.34|7181.34|7175.35|7175.35|7181.34|7181.34|7175.28|7175.28|0
1680691500000|2023-04-05 10:45:00|7175.5|7175.5|7179.04|7179.04|7179.04|7179.04|7175.5|7175.5|0
1680691800000|2023-04-05 10:50:00|7179.27|7179.27|7175.54|7175.54|7180.1|7180.1|7175.54|7175.54|0
1680692100000|2023-04-05 10:55:00|7176.42|7176.42|7178.12|7178.12|7178.12|7178.12|7174.16|7174.16|0
1680692400000|2023-04-05 11:00:00|7178|7178|7176.65|7176.65|7179.05|7179.05|7174.47|7174.47|0
1680692700000|2023-04-05 11:05:00|7177.06|7177.06|7172.99|7172.99|7177.06|7177.06|7172.83|7172.83|0
1680693000000|2023-04-05 11:10:00|7172.84|7172.84|7168.62|7168.62|7172.84|7172.84|7165.3|7165.3|0
1680693300000|2023-04-05 11:15:00|7168.27|7168.27|7167.54|7167.54|7169.23|7169.23|7166.65|7166.65|0
1680693600000|2023-04-05 11:20:00|7167.41|7167.41|7166.06|7166.06|7167.52|7167.52|7165.04|7165.04|0
1680693900000|2023-04-05 11:25:00|7165.67|7165.67|7165|7165|7168.6|7168.6|7160.61|7160.61|0
1680694200000|2023-04-05 11:30:00|7164.92|7164.92|7163.64|7163.64|7167.03|7167.03|7160.59|7160.59|0
1680694500000|2023-04-05 11:35:00|7163.99|7163.99|7163.27|7163.27|7165.59|7165.59|7162.73|7162.73|0
1680694800000|2023-04-05 11:40:00|7163.01|7163.01|7152|7152|7163.11|7163.11|7151.37|7151.37|0
1680695100000|2023-04-05 11:45:00|7151.85|7151.85|7151.58|7151.58|7152.88|7152.88|7149.62|7149.62|0
1680695400000|2023-04-05 11:50:00|7151.77|7151.77|7148.6|7148.6|7153.79|7153.79|7147.41|7147.41|0
1680695700000|2023-04-05 11:55:00|7148.3|7148.3|7143.88|7143.88|7148.75|7148.75|7143.62|7143.62|0
1680696000000|2023-04-05 12:00:00|7142.99|7142.99|7145.6|7145.6|7146.66|7146.66|7142.48|7142.48|0
1680696300000|2023-04-05 12:05:00|7145.73|7145.73|7149.77|7149.77|7149.77|7149.77|7144.58|7144.58|0
1680696600000|2023-04-05 12:10:00|7150.65|7150.65|7143.36|7143.36|7151.72|7151.72|7143.36|7143.36|0
1680696900000|2023-04-05 12:15:00|7143.52|7143.52|7140.51|7140.51|7144.37|7144.37|7137.15|7137.15|0
1680697200000|2023-04-05 12:20:00|7140.6|7140.6|7140.97|7140.97|7141.1|7141.1|7139.9|7139.9|0
1680697500000|2023-04-05 12:25:00|7141.51|7141.51|7136.06|7136.06|7142.94|7142.94|7136.06|7136.06|0
1680697800000|2023-04-05 12:30:00|7136.14|7136.14|7127.4|7127.4|7136.14|7136.14|7127.19|7127.19|0
1680698100000|2023-04-05 12:35:00|7126.51|7126.51|7126.13|7126.13|7128.95|7128.95|7124.28|7124.28|0
1680698400000|2023-04-05 12:40:00|7125.93|7125.93|7122.71|7122.71|7127.61|7127.61|7122.51|7122.51|0
1680698700000|2023-04-05 12:45:00|7122.52|7122.52|7124.06|7124.06|7125.43|7125.43|7122.15|7122.15|0
1680699000000|2023-04-05 12:50:00|7123.93|7123.93|7121.94|7121.94|7124.09|7124.09|7119.5|7119.5|0
1680699300000|2023-04-05 12:55:00|7121.87|7121.87|7121.71|7121.71|7122.04|7122.04|7120.68|7120.68|0
1680699600000|2023-04-05 13:00:00|7121.36|7121.36|7123.22|7123.22|7123.4|7123.4|7116.03|7116.03|0
1680699900000|2023-04-05 13:05:00|7123.59|7123.59|7120.07|7120.07|7125.65|7125.65|7119.86|7119.86|0
1680700200000|2023-04-05 13:10:00|7120.15|7120.15|7120.4|7120.4|7120.88|7120.88|7113.98|7113.98|0
1680700500000|2023-04-05 13:15:00|7120.59|7120.59|7121.06|7121.06|7122.59|7122.59|7118.68|7118.68|0
1680700800000|2023-04-05 13:20:00|7121.95|7121.95|7121.17|7121.17|7122.27|7122.27|7119.79|7119.79|0
1680701100000|2023-04-05 13:25:00|7121.07|7121.07|7123.66|7123.66|7123.84|7123.84|7118.67|7118.67|0
1680701400000|2023-04-05 13:30:00|7124.01|7124.01|7120.21|7120.21|7124.72|7124.72|7113.78|7113.78|0
1680701700000|2023-04-05 13:35:00|7119.33|7119.33|7112.39|7112.39|7120.25|7120.25|7108.5|7108.5|0
1680702000000|2023-04-05 13:40:00|7112.47|7112.47|7099.18|7099.18|7112.58|7112.58|7099.18|7099.18|0
1680702300000|2023-04-05 13:45:00|7099.23|7099.23|7112.06|7112.06|7112.44|7112.44|7095.5|7095.5|0
1680702600000|2023-04-05 13:50:00|7111.91|7111.91|7107.76|7107.76|7113|7113|7105.83|7105.83|0
1680702900000|2023-04-05 13:55:00|7107.7|7107.7|7107.68|7107.68|7110.23|7110.23|7107.33|7107.33|0
1680703200000|2023-04-05 14:00:00|7108.3|7108.3|7095.11|7095.11|7108.71|7108.71|7094.49|7094.49|0
1680703500000|2023-04-05 14:05:00|7095.3|7095.3|7086.83|7086.83|7096.4|7096.4|7081.27|7081.27|0
1680703800000|2023-04-05 14:10:00|7086.91|7086.91|7070.42|7070.42|7088.62|7088.62|7070.34|7070.34|0
1680704100000|2023-04-05 14:15:00|7069.53|7069.53|7081.03|7081.03|7081.69|7081.69|7069.53|7069.53|0
1680704400000|2023-04-05 14:20:00|7081.22|7081.22|7093.21|7093.21|7093.21|7093.21|7081.22|7081.22|0
1680704700000|2023-04-05 14:25:00|7093.1|7093.1|7077.05|7077.05|7093.45|7093.45|7076.9|7076.9|0
1680705000000|2023-04-05 14:30:00|7076.17|7076.17|7076.66|7076.66|7085.82|7085.82|7074.5|7074.5|0
1680705300000|2023-04-05 14:35:00|7076.85|7076.85|7073.33|7073.33|7077.08|7077.08|7068.8|7068.8|0
1680705600000|2023-04-05 14:40:00|7071.56|7071.56|7067.7|7067.7|7071.57|7071.57|7065.01|7065.01|0
1680705900000|2023-04-05 14:45:00|7066.63|7066.63|7059.08|7059.08|7068.12|7068.12|7058.28|7058.28|0
1680706200000|2023-04-05 14:50:00|7058.87|7058.87|7063.7|7063.7|7063.7|7063.7|7058.21|7058.21|0
1680706500000|2023-04-05 14:55:00|7064.16|7064.16|7063.18|7063.18|7067.43|7067.43|7063.18|7063.18|0
1680706800000|2023-04-05 15:00:00|7062.97|7062.97|7068.73|7068.73|7069.54|7069.54|7060.06|7060.06|0
1680707100000|2023-04-05 15:05:00|7067.84|7067.84|7071.52|7071.52|7072.93|7072.93|7066.84|7066.84|0
1680707400000|2023-04-05 15:10:00|7071.4|7071.4|7082.53|7082.53|7082.74|7082.74|7071.34|7071.34|0
1680707700000|2023-04-05 15:15:00|7082.42|7082.42|7084.93|7084.93|7088.63|7088.63|7082.21|7082.21|0
1680708000000|2023-04-05 15:20:00|7085.82|7085.82|7081.42|7081.42|7086.53|7086.53|7079.76|7079.76|0
1680708300000|2023-04-05 15:25:00|7081.63|7081.63|7084.81|7084.81|7085.12|7085.12|7077.98|7077.98|0
1680765300000|2023-04-06 07:15:00|7149.23|7149.23|7168.08|7168.08|7168.08|7168.08|7145.82|7145.82|0
1680765600000|2023-04-06 07:20:00|7170.21|7170.21|7186.21|7186.21|7188.62|7188.62|7169.94|7169.94|0
1680765900000|2023-04-06 07:25:00|7186.62|7186.62|7193.77|7193.77|7196.56|7196.56|7183.39|7183.39|0
1680766200000|2023-04-06 07:30:00|7193.9|7193.9|7191.8|7191.8|7200.81|7200.81|7187.02|7187.02|0
1680766500000|2023-04-06 07:35:00|7191.91|7191.91|7192.77|7192.77|7197.25|7197.25|7190.36|7190.36|0
1680766800000|2023-04-06 07:40:00|7192.86|7192.86|7184.44|7184.44|7193.12|7193.12|7181.83|7181.83|0
1680767100000|2023-04-06 07:45:00|7184.14|7184.14|7193.44|7193.44|7193.59|7193.59|7184.14|7184.14|0
1680767400000|2023-04-06 07:50:00|7193.54|7193.54|7196.56|7196.56|7198.23|7198.23|7188.92|7188.92|0
1680767700000|2023-04-06 07:55:00|7196.63|7196.63|7183.57|7183.57|7196.81|7196.81|7182.9|7182.9|0
1680768000000|2023-04-06 08:00:00|7183.61|7183.61|7196.55|7196.55|7197.99|7197.99|7181.63|7181.63|0
1680768300000|2023-04-06 08:05:00|7196.59|7196.59|7207.58|7207.58|7208.55|7208.55|7194.61|7194.61|0
1680768600000|2023-04-06 08:10:00|7207.74|7207.74|7205.02|7205.02|7209.38|7209.38|7204.76|7204.76|0
1680768900000|2023-04-06 08:15:00|7202.53|7202.53|7200.06|7200.06|7206.76|7206.76|7197.82|7197.82|0
1680769200000|2023-04-06 08:20:00|7200.15|7200.15|7193.62|7193.62|7200.15|7200.15|7192.89|7192.89|0
1680769500000|2023-04-06 08:25:00|7196.29|7196.29|7188.61|7188.61|7197.38|7197.38|7187.65|7187.65|0
1680769800000|2023-04-06 08:30:00|7188.66|7188.66|7183.79|7183.79|7188.66|7188.66|7179.75|7179.75|0
1680770100000|2023-04-06 08:35:00|7184.36|7184.36|7185.68|7185.68|7186.9|7186.9|7180.92|7180.92|0
1680770400000|2023-04-06 08:40:00|7185.97|7185.97|7194.49|7194.49|7195.52|7195.52|7182.87|7182.87|0
1680770700000|2023-04-06 08:45:00|7193.9|7193.9|7201.35|7201.35|7202.86|7202.86|7193.9|7193.9|0
1680771000000|2023-04-06 08:50:00|7201.7|7201.7|7201.2|7201.2|7207.16|7207.16|7200.99|7200.99|0
1680771300000|2023-04-06 08:55:00|7200.21|7200.21|7206.9|7206.9|7208.34|7208.34|7200.21|7200.21|0
1680771600000|2023-04-06 09:00:00|7206.45|7206.45|7201.67|7201.67|7207.37|7207.37|7201.67|7201.67|0
1680771900000|2023-04-06 09:05:00|7201.57|7201.57|7188.18|7188.18|7201.57|7201.57|7188.18|7188.18|0
1680772200000|2023-04-06 09:10:00|7187.98|7187.98|7194.53|7194.53|7195.61|7195.61|7185.87|7185.87|0
1680772500000|2023-04-06 09:15:00|7194.71|7194.71|7190.22|7190.22|7196.48|7196.48|7190.22|7190.22|0
1680772800000|2023-04-06 09:20:00|7188.24|7188.24|7188.59|7188.59|7191.33|7191.33|7187.37|7187.37|0
1680773100000|2023-04-06 09:25:00|7188.5|7188.5|7189.47|7189.47|7190.56|7190.56|7186.64|7186.64|0
1680773400000|2023-04-06 09:30:00|7189.58|7189.58|7197.02|7197.02|7197.8|7197.8|7189.58|7189.58|0
1680773700000|2023-04-06 09:35:00|7197.18|7197.18|7197.13|7197.13|7198.9|7198.9|7193.49|7193.49|0
1680774000000|2023-04-06 09:40:00|7197.76|7197.76|7202.26|7202.26|7203.06|7203.06|7196.91|7196.91|0
1680774300000|2023-04-06 09:45:00|7201.09|7201.09|7211.52|7211.52|7211.62|7211.62|7200.64|7200.64|0
1680774600000|2023-04-06 09:50:00|7212.41|7212.41|7234.04|7234.04|7234.04|7234.04|7212.41|7212.41|0
1680774900000|2023-04-06 09:55:00|7234.34|7234.34|7235.96|7235.96|7237.22|7237.22|7230.53|7230.53|0
1680775200000|2023-04-06 10:00:00|7235.77|7235.77|7218.57|7218.57|7235.92|7235.92|7218.57|7218.57|0
1680775500000|2023-04-06 10:05:00|7215.9|7215.9|7218.47|7218.47|7218.47|7218.47|7215.04|7215.04|0
1680775800000|2023-04-06 10:10:00|7218.55|7218.55|7222.88|7222.88|7223.5|7223.5|7218.55|7218.55|0
1680776100000|2023-04-06 10:15:00|7223.6|7223.6|7229.19|7229.19|7229.19|7229.19|7223.6|7223.6|0
1680776400000|2023-04-06 10:20:00|7228.91|7228.91|7229.31|7229.31|7231.55|7231.55|7226.9|7226.9|0
1680776700000|2023-04-06 10:25:00|7230.2|7230.2|7228.16|7228.16|7230.77|7230.77|7224.97|7224.97|0
1680777000000|2023-04-06 10:30:00|7228.01|7228.01|7228.64|7228.64|7229.22|7229.22|7225.83|7225.83|0
1680777300000|2023-04-06 10:35:00|7228.72|7228.72|7229.19|7229.19|7230.42|7230.42|7227.62|7227.62|0
1680777600000|2023-04-06 10:40:00|7229.14|7229.14|7224.25|7224.25|7229.14|7229.14|7223.82|7223.82|0
1680777900000|2023-04-06 10:45:00|7224.17|7224.17|7219.52|7219.52|7225.21|7225.21|7218.46|7218.46|0
1680778200000|2023-04-06 10:50:00|7218.44|7218.44|7216.7|7216.7|7218.44|7218.44|7213.12|7213.12|0
1680778500000|2023-04-06 10:55:00|7216.8|7216.8|7218.62|7218.62|7219.37|7219.37|7216.13|7216.13|0
1680778800000|2023-04-06 11:00:00|7218.59|7218.59|7216.18|7216.18|7219.51|7219.51|7216.18|7216.18|0
1680779100000|2023-04-06 11:05:00|7215.3|7215.3|7212.62|7212.62|7217.29|7217.29|7212.17|7212.17|0
1680779400000|2023-04-06 11:10:00|7213.51|7213.51|7217.55|7217.55|7218.59|7218.59|7213.51|7213.51|0
1680779700000|2023-04-06 11:15:00|7217.84|7217.84|7216.51|7216.51|7221.62|7221.62|7215.98|7215.98|0
1680780000000|2023-04-06 11:20:00|7215.62|7215.62|7215.8|7215.8|7217.06|7217.06|7211.88|7211.88|0
1680780300000|2023-04-06 11:25:00|7215.17|7215.17|7220.74|7220.74|7221.01|7221.01|7214.94|7214.94|0
1680780600000|2023-04-06 11:30:00|7220.59|7220.59|7220.21|7220.21|7221.41|7221.41|7219.26|7219.26|0
1680780900000|2023-04-06 11:35:00|7220.04|7220.04|7223.44|7223.44|7223.44|7223.44|7218.97|7218.97|0
1680781200000|2023-04-06 11:40:00|7223.36|7223.36|7218.32|7218.32|7223.67|7223.67|7218.32|7218.32|0
1680781500000|2023-04-06 11:45:00|7217.97|7217.97|7227.08|7227.08|7227.08|7227.08|7217.97|7217.97|0
1680781800000|2023-04-06 11:50:00|7226.99|7226.99|7222.53|7222.53|7229.57|7229.57|7222.14|7222.14|0
1680782100000|2023-04-06 11:55:00|7222.73|7222.73|7225.51|7225.51|7226.61|7226.61|7222.2|7222.2|0
1680782400000|2023-04-06 12:00:00|7225.33|7225.33|7222.72|7222.72|7225.33|7225.33|7221.46|7221.46|0
1680782700000|2023-04-06 12:05:00|7222.82|7222.82|7214.15|7214.15|7222.82|7222.82|7213.83|7213.83|0
1680783000000|2023-04-06 12:10:00|7214.31|7214.31|7215.08|7215.08|7217.04|7217.04|7212.66|7212.66|0
1680783300000|2023-04-06 12:15:00|7214.85|7214.85|7210.36|7210.36|7215.39|7215.39|7209.94|7209.94|0
1680783600000|2023-04-06 12:20:00|7210.18|7210.18|7211.66|7211.66|7213.74|7213.74|7210.1|7210.1|0
1680783900000|2023-04-06 12:25:00|7211.59|7211.59|7209.48|7209.48|7212.51|7212.51|7207.25|7207.25|0
1680784200000|2023-04-06 12:30:00|7210.37|7210.37|7215.97|7215.97|7217.2|7217.2|7208.87|7208.87|0
1680784500000|2023-04-06 12:35:00|7216.16|7216.16|7219.8|7219.8|7220.32|7220.32|7216.16|7216.16|0
1680784800000|2023-04-06 12:40:00|7219.6|7219.6|7229.29|7229.29|7229.29|7229.29|7219.6|7219.6|0
1680785100000|2023-04-06 12:45:00|7229.83|7229.83|7236.15|7236.15|7236.33|7236.33|7228.94|7228.94|0
1680785400000|2023-04-06 12:50:00|7236.23|7236.23|7237.07|7237.07|7238.62|7238.62|7234.28|7234.28|0
1680785700000|2023-04-06 12:55:00|7238.85|7238.85|7238.19|7238.19|7239.72|7239.72|7237.07|7237.07|0
1680786000000|2023-04-06 13:00:00|7238.12|7238.12|7235.82|7235.82|7238.12|7238.12|7235.63|7235.63|0
1680786300000|2023-04-06 13:05:00|7234.93|7234.93|7239.04|7239.04|7242.28|7242.28|7234.78|7234.78|0
1680786600000|2023-04-06 13:10:00|7238.32|7238.32|7238.69|7238.69|7241.06|7241.06|7235.17|7235.17|0
1680786900000|2023-04-06 13:15:00|7238.4|7238.4|7224.89|7224.89|7239.25|7239.25|7224.89|7224.89|0
1680787200000|2023-04-06 13:20:00|7225.52|7225.52|7221.88|7221.88|7226.99|7226.99|7220.7|7220.7|0
1680787500000|2023-04-06 13:25:00|7221.97|7221.97|7218.09|7218.09|7223.12|7223.12|7218.01|7218.01|0
1680787800000|2023-04-06 13:30:00|7218.39|7218.39|7217.23|7217.23|7218.8|7218.8|7213.88|7213.88|0
1680788100000|2023-04-06 13:35:00|7217.29|7217.29|7224.96|7224.96|7228.21|7228.21|7217.29|7217.29|0
1680788400000|2023-04-06 13:40:00|7224.69|7224.69|7217.97|7217.97|7224.69|7224.69|7217.19|7217.19|0
1680788700000|2023-04-06 13:45:00|7218.2|7218.2|7219.74|7219.74|7222.81|7222.81|7218.2|7218.2|0
1680789000000|2023-04-06 13:50:00|7221.52|7221.52|7214.97|7214.97|7222.02|7222.02|7214.23|7214.23|0
1680789300000|2023-04-06 13:55:00|7214.26|7214.26|7218.37|7218.37|7218.37|7218.37|7209.72|7209.72|0
1680789600000|2023-04-06 14:00:00|7218.11|7218.11|7227.04|7227.04|7230.3|7230.3|7218.05|7218.05|0
1680789900000|2023-04-06 14:05:00|7227.92|7227.92|7236.46|7236.46|7236.61|7236.61|7227.73|7227.73|0
1680790200000|2023-04-06 14:10:00|7235.57|7235.57|7237.49|7237.49|7238.65|7238.65|7231.4|7231.4|0
1680790500000|2023-04-06 14:15:00|7239.26|7239.26|7234.4|7234.4|7240.77|7240.77|7234.4|7234.4|0
1680790800000|2023-04-06 14:20:00|7233.99|7233.99|7230.27|7230.27|7234.15|7234.15|7229.43|7229.43|0
1680791100000|2023-04-06 14:25:00|7230.18|7230.18|7228.35|7228.35|7232.08|7232.08|7225.04|7225.04|0
1680791400000|2023-04-06 14:30:00|7230.49|7230.49|7228.49|7228.49|7231.89|7231.89|7228.49|7228.49|0
1680791700000|2023-04-06 14:35:00|7228.3|7228.3|7224.07|7224.07|7228.35|7228.35|7222.67|7222.67|0
1680792000000|2023-04-06 14:40:00|7224.16|7224.16|7221.03|7221.03|7227.63|7227.63|7220.94|7220.94|0
1680792300000|2023-04-06 14:45:00|7220.94|7220.94|7221.34|7221.34|7224.46|7224.46|7220.8|7220.8|0
1680792600000|2023-04-06 14:50:00|7221.46|7221.46|7217.28|7217.28|7221.59|7221.59|7216.23|7216.23|0
1680792900000|2023-04-06 14:55:00|7217.35|7217.35|7220.12|7220.12|7221.96|7221.96|7216.46|7216.46|0
1680793200000|2023-04-06 15:00:00|7219.23|7219.23|7221.11|7221.11|7226.55|7226.55|7216.32|7216.32|0
1680793500000|2023-04-06 15:05:00|7221.32|7221.32|7231.62|7231.62|7231.62|7231.62|7221.02|7221.02|0
1680793800000|2023-04-06 15:10:00|7231.43|7231.43|7241.6|7241.6|7243.71|7243.71|7231.43|7231.43|0
1680794100000|2023-04-06 15:15:00|7241.41|7241.41|7239.84|7239.84|7243.51|7243.51|7239.08|7239.08|0
1680794400000|2023-04-06 15:20:00|7239.97|7239.97|7243.06|7243.06|7243.79|7243.79|7239.85|7239.85|0
1680794700000|2023-04-06 15:25:00|7242.17|7242.17|7245.51|7245.51|7245.51|7245.51|7238.27|7238.27|0
1681197300000|2023-04-11 07:15:00|7329.35|7329.35|7347.6|7347.6|7348.06|7348.06|7329.17|7329.17|0
1681197600000|2023-04-11 07:20:00|7347.55|7347.55|7349.98|7349.98|7351.4|7351.4|7338.48|7338.48|0
1681197900000|2023-04-11 07:25:00|7349.47|7349.47|7336.24|7336.24|7349.89|7349.89|7332.99|7332.99|0
1681198200000|2023-04-11 07:30:00|7336.92|7336.92|7341.71|7341.71|7344.04|7344.04|7336.92|7336.92|0
1681198500000|2023-04-11 07:35:00|7342.08|7342.08|7334.32|7334.32|7342.08|7342.08|7334|7334|0
1681198800000|2023-04-11 07:40:00|7334.51|7334.51|7320.59|7320.59|7334.51|7334.51|7319.27|7319.27|0
1681199100000|2023-04-11 07:45:00|7320.95|7320.95|7335.4|7335.4|7336.37|7336.37|7320|7320|0
1681199400000|2023-04-11 07:50:00|7335.76|7335.76|7329.32|7329.32|7341.29|7341.29|7328.33|7328.33|0
1681199700000|2023-04-11 07:55:00|7328.93|7328.93|7318.27|7318.27|7328.93|7328.93|7316.08|7316.08|0
1681200000000|2023-04-11 08:00:00|7318.21|7318.21|7321.23|7321.23|7322.68|7322.68|7316.75|7316.75|0
1681200300000|2023-04-11 08:05:00|7321.1|7321.1|7309.42|7309.42|7323.68|7323.68|7309.42|7309.42|0
1681200600000|2023-04-11 08:10:00|7309.06|7309.06|7307.96|7307.96|7312.21|7312.21|7307.67|7307.67|0
1681200900000|2023-04-11 08:15:00|7308.12|7308.12|7314.54|7314.54|7315.26|7315.26|7307.35|7307.35|0
1681201200000|2023-04-11 08:20:00|7316.15|7316.15|7315.12|7315.12|7321.58|7321.58|7314.54|7314.54|0
1681201500000|2023-04-11 08:25:00|7315.09|7315.09|7299.5|7299.5|7315.09|7315.09|7299.34|7299.34|0
1681201800000|2023-04-11 08:30:00|7299.15|7299.15|7298.55|7298.55|7307.22|7307.22|7298.43|7298.43|0
1681202100000|2023-04-11 08:35:00|7298.42|7298.42|7300.65|7300.65|7301.97|7301.97|7298.05|7298.05|0
1681202400000|2023-04-11 08:40:00|7301.03|7301.03|7298.23|7298.23|7304.08|7304.08|7297.23|7297.23|0
1681202700000|2023-04-11 08:45:00|7298.41|7298.41|7303.35|7303.35|7303.35|7303.35|7296.61|7296.61|0
1681203000000|2023-04-11 08:50:00|7303.48|7303.48|7313.17|7313.17|7313.17|7313.17|7303.18|7303.18|0
1681203300000|2023-04-11 08:55:00|7314.57|7314.57|7314.37|7314.37|7316.59|7316.59|7313.95|7313.95|0
1681203600000|2023-04-11 09:00:00|7314.31|7314.31|7319.61|7319.61|7321.93|7321.93|7314.31|7314.31|0
1681203900000|2023-04-11 09:05:00|7319.87|7319.87|7317.56|7317.56|7322.76|7322.76|7317.42|7317.42|0
1681204200000|2023-04-11 09:10:00|7317|7317|7311.71|7311.71|7317|7317|7311.48|7311.48|0
1681204500000|2023-04-11 09:15:00|7311.84|7311.84|7309.04|7309.04|7314.2|7314.2|7308.46|7308.46|0
1681204800000|2023-04-11 09:20:00|7309.93|7309.93|7311.22|7311.22|7311.22|7311.22|7307.85|7307.85|0
1681205100000|2023-04-11 09:25:00|7311.98|7311.98|7315.47|7315.47|7316.81|7316.81|7310.85|7310.85|0
1681205400000|2023-04-11 09:30:00|7315.6|7315.6|7311.58|7311.58|7315.6|7315.6|7309.74|7309.74|0
1681205700000|2023-04-11 09:35:00|7311.4|7311.4|7313.76|7313.76|7313.94|7313.94|7308.34|7308.34|0
1681206000000|2023-04-11 09:40:00|7314.65|7314.65|7317.79|7317.79|7319.03|7319.03|7312.88|7312.88|0
1681206300000|2023-04-11 09:45:00|7317.53|7317.53|7317.02|7317.02|7322.42|7322.42|7316.11|7316.11|0
1681206600000|2023-04-11 09:50:00|7317.32|7317.32|7316.87|7316.87|7317.33|7317.33|7312.22|7312.22|0
1681206900000|2023-04-11 09:55:00|7316.31|7316.31|7314|7314|7316.31|7316.31|7310.99|7310.99|0
1681207200000|2023-04-11 10:00:00|7313.82|7313.82|7307.19|7307.19|7315.99|7315.99|7307.19|7307.19|0
1681207500000|2023-04-11 10:05:00|7307.32|7307.32|7304.34|7304.34|7307.85|7307.85|7303.53|7303.53|0
1681207800000|2023-04-11 10:10:00|7303.89|7303.89|7309.24|7309.24|7310.95|7310.95|7302.43|7302.43|0
1681208100000|2023-04-11 10:15:00|7309.37|7309.37|7317.94|7317.94|7321.04|7321.04|7309.37|7309.37|0
1681208400000|2023-04-11 10:20:00|7319.71|7319.71|7321.85|7321.85|7326.22|7326.22|7319.53|7319.53|0
1681208700000|2023-04-11 10:25:00|7321.69|7321.69|7316.87|7316.87|7322.87|7322.87|7316.73|7316.73|0
1681209000000|2023-04-11 10:30:00|7317.05|7317.05|7308.86|7308.86|7317.05|7317.05|7308.32|7308.32|0
1681209300000|2023-04-11 10:35:00|7308.95|7308.95|7309.63|7309.63|7310.02|7310.02|7307.74|7307.74|0
1681209600000|2023-04-11 10:40:00|7309.5|7309.5|7311.18|7311.18|7313.82|7313.82|7308.95|7308.95|0
1681209900000|2023-04-11 10:45:00|7311|7311|7316.26|7316.26|7316.26|7316.26|7307.99|7307.99|0
1681210200000|2023-04-11 10:50:00|7316.17|7316.17|7316.04|7316.04|7318.3|7318.3|7314.63|7314.63|0
1681210500000|2023-04-11 10:55:00|7315.95|7315.95|7319.07|7319.07|7320.33|7320.33|7313.8|7313.8|0
1681210800000|2023-04-11 11:00:00|7319.2|7319.2|7331.11|7331.11|7331.47|7331.47|7317.1|7317.1|0
1681211100000|2023-04-11 11:05:00|7331.71|7331.71|7324.82|7324.82|7332.66|7332.66|7324.82|7324.82|0
1681211400000|2023-04-11 11:10:00|7326.16|7326.16|7321.71|7321.71|7326.16|7326.16|7320.82|7320.82|0
1681211700000|2023-04-11 11:15:00|7321.42|7321.42|7325.35|7325.35|7325.65|7325.65|7320.53|7320.53|0
1681212000000|2023-04-11 11:20:00|7325.54|7325.54|7328.66|7328.66|7329.41|7329.41|7321.65|7321.65|0
1681212300000|2023-04-11 11:25:00|7328.07|7328.07|7321.15|7321.15|7328.07|7328.07|7321.15|7321.15|0
1681212600000|2023-04-11 11:30:00|7321|7321|7327.09|7327.09|7328.58|7328.58|7320.85|7320.85|0
1681212900000|2023-04-11 11:35:00|7326.93|7326.93|7325.51|7325.51|7327.94|7327.94|7322.9|7322.9|0
1681213200000|2023-04-11 11:40:00|7324.92|7324.92|7327.29|7327.29|7329.03|7329.03|7320.34|7320.34|0
1681213500000|2023-04-11 11:45:00|7327.5|7327.5|7331.36|7331.36|7332.13|7332.13|7326.87|7326.87|0
1681213800000|2023-04-11 11:50:00|7331.17|7331.17|7333.18|7333.18|7333.18|7333.18|7329.8|7329.8|0
1681214100000|2023-04-11 11:55:00|7333.36|7333.36|7333.38|7333.38|7335.66|7335.66|7330.81|7330.81|0
1681214400000|2023-04-11 12:00:00|7331.61|7331.61|7332|7332|7333.21|7333.21|7330.29|7330.29|0
1681214700000|2023-04-11 12:05:00|7333.78|7333.78|7339.79|7339.79|7339.79|7339.79|7333.71|7333.71|0
1681215000000|2023-04-11 12:10:00|7339.74|7339.74|7346.86|7346.86|7347.25|7347.25|7339.74|7339.74|0
1681215300000|2023-04-11 12:15:00|7345.97|7345.97|7340.82|7340.82|7345.97|7345.97|7339.37|7339.37|0
1681215600000|2023-04-11 12:20:00|7340.9|7340.9|7344.17|7344.17|7346.14|7346.14|7339.06|7339.06|0
1681215900000|2023-04-11 12:25:00|7344.33|7344.33|7348.7|7348.7|7352.5|7352.5|7344.33|7344.33|0
1681216200000|2023-04-11 12:30:00|7347.81|7347.81|7344.07|7344.07|7350.04|7350.04|7341.07|7341.07|0
1681216500000|2023-04-11 12:35:00|7344.36|7344.36|7347.4|7347.4|7347.89|7347.89|7343.18|7343.18|0
1681216800000|2023-04-11 12:40:00|7347.77|7347.77|7350.13|7350.13|7351.03|7351.03|7344.93|7344.93|0
1681217100000|2023-04-11 12:45:00|7350.49|7350.49|7356.74|7356.74|7357.7|7357.7|7350.33|7350.33|0
1681217400000|2023-04-11 12:50:00|7356.38|7356.38|7350.57|7350.57|7357.28|7357.28|7350.35|7350.35|0
1681217700000|2023-04-11 12:55:00|7350.38|7350.38|7351.14|7351.14|7355.4|7355.4|7350.3|7350.3|0
1681218000000|2023-04-11 13:00:00|7350.95|7350.95|7353.98|7353.98|7356.61|7356.61|7347.82|7347.82|0
1681218300000|2023-04-11 13:05:00|7354.27|7354.27|7354.51|7354.51|7355.92|7355.92|7352.95|7352.95|0
1681218600000|2023-04-11 13:10:00|7353.61|7353.61|7351.37|7351.37|7355.2|7355.2|7347.85|7347.85|0
1681218900000|2023-04-11 13:15:00|7351.5|7351.5|7358.33|7358.33|7359.24|7359.24|7351.5|7351.5|0
1681219200000|2023-04-11 13:20:00|7358.1|7358.1|7360.08|7360.08|7360.8|7360.8|7357.25|7357.25|0
1681219500000|2023-04-11 13:25:00|7360.96|7360.96|7358.05|7358.05|7362.31|7362.31|7357.15|7357.15|0
1681219800000|2023-04-11 13:30:00|7358.17|7358.17|7356.57|7356.57|7359.7|7359.7|7356.57|7356.57|0
1681220100000|2023-04-11 13:35:00|7357.45|7357.45|7357.33|7357.33|7362.15|7362.15|7356.22|7356.22|0
1681220400000|2023-04-11 13:40:00|7357.27|7357.27|7351.84|7351.84|7359.82|7359.82|7347.65|7347.65|0
1681220700000|2023-04-11 13:45:00|7353.62|7353.62|7341.27|7341.27|7354.04|7354.04|7339.41|7339.41|0
1681221000000|2023-04-11 13:50:00|7343.05|7343.05|7343.49|7343.49|7347.92|7347.92|7339.2|7339.2|0
1681221300000|2023-04-11 13:55:00|7343.19|7343.19|7344.94|7344.94|7346.96|7346.96|7341.65|7341.65|0
1681221600000|2023-04-11 14:00:00|7345.07|7345.07|7351.75|7351.75|7352.1|7352.1|7344.71|7344.71|0
1681221900000|2023-04-11 14:05:00|7352.04|7352.04|7349.99|7349.99|7352.99|7352.99|7348.77|7348.77|0
1681222200000|2023-04-11 14:10:00|7350.08|7350.08|7342|7342|7350.11|7350.11|7340.96|7340.96|0
1681222500000|2023-04-11 14:15:00|7341.11|7341.11|7332.4|7332.4|7343.03|7343.03|7331.9|7331.9|0
1681222800000|2023-04-11 14:20:00|7333.29|7333.29|7348.42|7348.42|7348.79|7348.79|7333.29|7333.29|0
1681223100000|2023-04-11 14:25:00|7348.79|7348.79|7346.29|7346.29|7352.99|7352.99|7346.29|7346.29|0
1681223400000|2023-04-11 14:30:00|7346.42|7346.42|7335.83|7335.83|7348.33|7348.33|7335.83|7335.83|0
1681223700000|2023-04-11 14:35:00|7336.72|7336.72|7338.58|7338.58|7339.98|7339.98|7330.82|7330.82|0
1681224000000|2023-04-11 14:40:00|7338.71|7338.71|7341|7341|7341.3|7341.3|7337.85|7337.85|0
1681224300000|2023-04-11 14:45:00|7341.13|7341.13|7340.32|7340.32|7341.51|7341.51|7335.56|7335.56|0
1681224600000|2023-04-11 14:50:00|7339.61|7339.61|7338.83|7338.83|7344.71|7344.71|7337.31|7337.31|0
1681224900000|2023-04-11 14:55:00|7338.53|7338.53|7334.23|7334.23|7339.55|7339.55|7333.18|7333.18|0
1681225200000|2023-04-11 15:00:00|7335.47|7335.47|7345.82|7345.82|7347.93|7347.93|7335.47|7335.47|0
1681225500000|2023-04-11 15:05:00|7345.85|7345.85|7344.67|7344.67|7347.5|7347.5|7343.79|7343.79|0
1681225800000|2023-04-11 15:10:00|7344.97|7344.97|7356.03|7356.03|7356.03|7356.03|7343.61|7343.61|0
1681226100000|2023-04-11 15:15:00|7356.16|7356.16|7361.19|7361.19|7363.29|7363.29|7352.83|7352.83|0
1681226400000|2023-04-11 15:20:00|7361.03|7361.03|7359.19|7359.19|7362.64|7362.64|7356.56|7356.56|0
1681226700000|2023-04-11 15:25:00|7359.41|7359.41|7359.76|7359.76|7362.15|7362.15|7356.54|7356.54|0
1681283700000|2023-04-12 07:15:00|7327.31|7327.31|7317.93|7317.93|7328.23|7328.23|7314.55|7314.55|0
1681284000000|2023-04-12 07:20:00|7316.96|7316.96|7318.49|7318.49|7324.58|7324.58|7312.8|7312.8|0
1681284300000|2023-04-12 07:25:00|7318.46|7318.46|7292.9|7292.9|7320.04|7320.04|7292.06|7292.06|0
1681284600000|2023-04-12 07:30:00|7293.09|7293.09|7307.23|7307.23|7310.22|7310.22|7293.09|7293.09|0
1681284900000|2023-04-12 07:35:00|7308.12|7308.12|7302.74|7302.74|7309.01|7309.01|7300.21|7300.21|0
1681285200000|2023-04-12 07:40:00|7305.41|7305.41|7307.83|7307.83|7313.65|7313.65|7304.19|7304.19|0
1681285500000|2023-04-12 07:45:00|7307.74|7307.74|7319.12|7319.12|7320.01|7320.01|7307.74|7307.74|0
1681285800000|2023-04-12 07:50:00|7319.27|7319.27|7318.45|7318.45|7320.59|7320.59|7315.41|7315.41|0
1681286100000|2023-04-12 07:55:00|7317.56|7317.56|7311.18|7311.18|7317.56|7317.56|7302.39|7302.39|0
1681286400000|2023-04-12 08:00:00|7311.55|7311.55|7311.79|7311.79|7320.44|7320.44|7310.85|7310.85|0
1681286700000|2023-04-12 08:05:00|7311.99|7311.99|7313.46|7313.46|7314.59|7314.59|7310.47|7310.47|0
1681287000000|2023-04-12 08:10:00|7313.52|7313.52|7318.77|7318.77|7318.77|7318.77|7310.8|7310.8|0
1681287300000|2023-04-12 08:15:00|7318.99|7318.99|7313.49|7313.49|7326.15|7326.15|7313.2|7313.2|0
1681287600000|2023-04-12 08:20:00|7313.87|7313.87|7305.76|7305.76|7314|7314|7303.31|7303.31|0
1681287900000|2023-04-12 08:25:00|7306.65|7306.65|7305.15|7305.15|7307.24|7307.24|7299.94|7299.94|0
1681288200000|2023-04-12 08:30:00|7306.93|7306.93|7301.31|7301.31|7310.57|7310.57|7298.97|7298.97|0
1681288500000|2023-04-12 08:35:00|7300.94|7300.94|7300.67|7300.67|7303.98|7303.98|7299.78|7299.78|0
1681288800000|2023-04-12 08:40:00|7300.94|7300.94|7293.14|7293.14|7301.12|7301.12|7293.09|7293.09|0
1681289100000|2023-04-12 08:45:00|7292.25|7292.25|7296.34|7296.34|7296.34|7296.34|7291.58|7291.58|0
1681289400000|2023-04-12 08:50:00|7296.52|7296.52|7305.97|7305.97|7305.97|7305.97|7296.16|7296.16|0
1681289700000|2023-04-12 08:55:00|7306.27|7306.27|7303.12|7303.12|7308.08|7308.08|7301.79|7301.79|0
1681290000000|2023-04-12 09:00:00|7303.05|7303.05|7300.83|7300.83|7305.98|7305.98|7297.71|7297.71|0
1681290300000|2023-04-12 09:05:00|7301.02|7301.02|7290.2|7290.2|7301.15|7301.15|7287.27|7287.27|0
1681290600000|2023-04-12 09:10:00|7290.02|7290.02|7290|7290|7290.45|7290.45|7287.12|7287.12|0
1681290900000|2023-04-12 09:15:00|7289.82|7289.82|7294.13|7294.13|7295.11|7295.11|7289.43|7289.43|0
1681291200000|2023-04-12 09:20:00|7293.75|7293.75|7282.44|7282.44|7293.75|7293.75|7282.44|7282.44|0
1681291500000|2023-04-12 09:25:00|7284.22|7284.22|7281.64|7281.64|7284.22|7284.22|7278.09|7278.09|0
1681291800000|2023-04-12 09:30:00|7280.75|7280.75|7272.1|7272.1|7282.23|7282.23|7268.16|7268.16|0
1681292100000|2023-04-12 09:35:00|7272.86|7272.86|7271.57|7271.57|7274.31|7274.31|7269.87|7269.87|0
1681292400000|2023-04-12 09:40:00|7271.84|7271.84|7266.25|7266.25|7273.86|7273.86|7266.25|7266.25|0
1681292700000|2023-04-12 09:45:00|7266.63|7266.63|7264.06|7264.06|7266.93|7266.93|7262.68|7262.68|0
1681293000000|2023-04-12 09:50:00|7264.94|7264.94|7273.2|7273.2|7274.13|7274.13|7264.46|7264.46|0
1681293300000|2023-04-12 09:55:00|7274.09|7274.09|7268.97|7268.97|7274.98|7274.98|7268.44|7268.44|0
1681293600000|2023-04-12 10:00:00|7267.19|7267.19|7263.62|7263.62|7267.78|7267.78|7261.63|7261.63|0
1681293900000|2023-04-12 10:05:00|7261.84|7261.84|7254.71|7254.71|7261.94|7261.94|7254.6|7254.6|0
1681294200000|2023-04-12 10:10:00|7252.93|7252.93|7255.64|7255.64|7255.64|7255.64|7250.71|7250.71|0
1681294500000|2023-04-12 10:15:00|7254.76|7254.76|7258.16|7258.16|7260.65|7260.65|7254.76|7254.76|0
1681294800000|2023-04-12 10:20:00|7258.36|7258.36|7247.64|7247.64|7260.76|7260.76|7247.64|7247.64|0
1681295100000|2023-04-12 10:25:00|7248.53|7248.53|7254.91|7254.91|7255.29|7255.29|7248.53|7248.53|0
1681295400000|2023-04-12 10:30:00|7255.23|7255.23|7259.14|7259.14|7263.94|7263.94|7254.56|7254.56|0
1681295700000|2023-04-12 10:35:00|7259.17|7259.17|7263.39|7263.39|7264.02|7264.02|7258.86|7258.86|0
1681296000000|2023-04-12 10:40:00|7263.77|7263.77|7260.09|7260.09|7265.3|7265.3|7260.09|7260.09|0
1681296300000|2023-04-12 10:45:00|7260.32|7260.32|7264.11|7264.11|7266.5|7266.5|7259.95|7259.95|0
1681296600000|2023-04-12 10:50:00|7263.92|7263.92|7270.83|7270.83|7272.13|7272.13|7260.3|7260.3|0
1681296900000|2023-04-12 10:55:00|7269.94|7269.94|7264.59|7264.59|7270.7|7270.7|7261.81|7261.81|0
1681297200000|2023-04-12 11:00:00|7265.47|7265.47|7258.96|7258.96|7265.47|7265.47|7257.74|7257.74|0
1681297500000|2023-04-12 11:05:00|7258.66|7258.66|7261.69|7261.69|7263.66|7263.66|7258.66|7258.66|0
1681297800000|2023-04-12 11:10:00|7262.14|7262.14|7271.95|7271.95|7272.22|7272.22|7262.14|7262.14|0
1681298100000|2023-04-12 11:15:00|7272.21|7272.21|7270.94|7270.94|7272.44|7272.44|7269.05|7269.05|0
1681298400000|2023-04-12 11:20:00|7271.2|7271.2|7268.84|7268.84|7271.2|7271.2|7268.23|7268.23|0
1681298700000|2023-04-12 11:25:00|7269.72|7269.72|7263.91|7263.91|7269.72|7269.72|7263.91|7263.91|0
1681299000000|2023-04-12 11:30:00|7264.79|7264.79|7252.31|7252.31|7264.79|7264.79|7251.68|7251.68|0
1681299300000|2023-04-12 11:35:00|7251.93|7251.93|7254.01|7254.01|7255.32|7255.32|7251.21|7251.21|0
1681299600000|2023-04-12 11:40:00|7252.66|7252.66|7242.9|7242.9|7252.66|7252.66|7242.9|7242.9|0
1681299900000|2023-04-12 11:45:00|7242.69|7242.69|7235.18|7235.18|7242.69|7242.69|7232.57|7232.57|0
1681300200000|2023-04-12 11:50:00|7235.36|7235.36|7238.88|7238.88|7239.4|7239.4|7232.85|7232.85|0
1681300500000|2023-04-12 11:55:00|7239.01|7239.01|7240.28|7240.28|7242.71|7242.71|7239.01|7239.01|0
1681300800000|2023-04-12 12:00:00|7240.46|7240.46|7229.44|7229.44|7240.46|7240.46|7228.8|7228.8|0
1681301100000|2023-04-12 12:05:00|7229.14|7229.14|7229.22|7229.22|7230.8|7230.8|7227.15|7227.15|0
1681301400000|2023-04-12 12:10:00|7228.46|7228.46|7223.6|7223.6|7229.82|7229.82|7223.6|7223.6|0
1681301700000|2023-04-12 12:15:00|7223.79|7223.79|7216.6|7216.6|7223.79|7223.79|7213.69|7213.69|0
1681302000000|2023-04-12 12:20:00|7215.97|7215.97|7223.83|7223.83|7223.83|7223.83|7213.54|7213.54|0
1681302300000|2023-04-12 12:25:00|7223.45|7223.45|7218.83|7218.83|7225.72|7225.72|7218.66|7218.66|0
1681302600000|2023-04-12 12:30:00|7217.94|7217.94|7272.18|7272.18|7282.89|7282.89|7216.1|7216.1|0
1681302900000|2023-04-12 12:35:00|7272.12|7272.12|7261.31|7261.31|7277.73|7277.73|7260.55|7260.55|0
1681303200000|2023-04-12 12:40:00|7261.04|7261.04|7277.43|7277.43|7278.98|7278.98|7258.77|7258.77|0
1681303500000|2023-04-12 12:45:00|7277.4|7277.4|7277.95|7277.95|7278.88|7278.88|7268.47|7268.47|0
1681303800000|2023-04-12 12:50:00|7279.08|7279.08|7284.7|7284.7|7291.69|7291.69|7279.08|7279.08|0
1681304100000|2023-04-12 12:55:00|7284.79|7284.79|7285.2|7285.2|7288.98|7288.98|7283.58|7283.58|0
1681304400000|2023-04-12 13:00:00|7285.23|7285.23|7278.03|7278.03|7286.11|7286.11|7273.16|7273.16|0
1681304700000|2023-04-12 13:05:00|7277.94|7277.94|7275.73|7275.73|7277.94|7277.94|7274.25|7274.25|0
1681305000000|2023-04-12 13:10:00|7276|7276|7274.62|7274.62|7279.37|7279.37|7273.17|7273.17|0
1681305300000|2023-04-12 13:15:00|7273.74|7273.74|7280.1|7280.1|7280.71|7280.71|7272.26|7272.26|0
1681305600000|2023-04-12 13:20:00|7279.22|7279.22|7273.52|7273.52|7279.22|7279.22|7270.82|7270.82|0
1681305900000|2023-04-12 13:25:00|7273.39|7273.39|7273.1|7273.1|7276.53|7276.53|7271.88|7271.88|0
1681306200000|2023-04-12 13:30:00|7273.07|7273.07|7265.38|7265.38|7277.29|7277.29|7265.38|7265.38|0
1681306500000|2023-04-12 13:35:00|7265.08|7265.08|7269.32|7269.32|7271.5|7271.5|7263.96|7263.96|0
1681306800000|2023-04-12 13:40:00|7269.13|7269.13|7267.47|7267.47|7269.67|7269.67|7265.68|7265.68|0
1681307100000|2023-04-12 13:45:00|7267.59|7267.59|7261.31|7261.31|7270.03|7270.03|7255.66|7255.66|0
1681307400000|2023-04-12 13:50:00|7261.25|7261.25|7259.8|7259.8|7261.56|7261.56|7253.19|7253.19|0
1681307700000|2023-04-12 13:55:00|7260.15|7260.15|7259.05|7259.05|7264.14|7264.14|7257.49|7257.49|0
1681308000000|2023-04-12 14:00:00|7258.68|7258.68|7247.37|7247.37|7259.02|7259.02|7244.41|7244.41|0
1681308300000|2023-04-12 14:05:00|7247.63|7247.63|7242.08|7242.08|7247.63|7247.63|7242.08|7242.08|0
1681308600000|2023-04-12 14:10:00|7242.49|7242.49|7244.92|7244.92|7246.33|7246.33|7242.49|7242.49|0
1681308900000|2023-04-12 14:15:00|7245.11|7245.11|7242.87|7242.87|7248.37|7248.37|7241.16|7241.16|0
1681309200000|2023-04-12 14:20:00|7242.96|7242.96|7249.3|7249.3|7251.68|7251.68|7242.83|7242.83|0
1681309500000|2023-04-12 14:25:00|7249.15|7249.15|7251.65|7251.65|7251.65|7251.65|7246.84|7246.84|0
1681309800000|2023-04-12 14:30:00|7252|7252|7246.43|7246.43|7253.28|7253.28|7246.43|7246.43|0
1681310100000|2023-04-12 14:35:00|7246.31|7246.31|7231.64|7231.64|7246.31|7246.31|7229.65|7229.65|0
1681310400000|2023-04-12 14:40:00|7232.53|7232.53|7225.29|7225.29|7237.43|7237.43|7225.24|7225.24|0
1681310700000|2023-04-12 14:45:00|7225.18|7225.18|7229.03|7229.03|7231.13|7231.13|7224.59|7224.59|0
1681311000000|2023-04-12 14:50:00|7228.9|7228.9|7226.03|7226.03|7229.9|7229.9|7224.57|7224.57|0
1681311300000|2023-04-12 14:55:00|7225.14|7225.14|7212.41|7212.41|7225.17|7225.17|7212.2|7212.2|0
1681311600000|2023-04-12 15:00:00|7212.23|7212.23|7222.59|7222.59|7224.35|7224.35|7211.6|7211.6|0
1681311900000|2023-04-12 15:05:00|7221.7|7221.7|7222.39|7222.39|7224.05|7224.05|7219.52|7219.52|0
1681312200000|2023-04-12 15:10:00|7222.66|7222.66|7210.14|7210.14|7222.73|7222.73|7207.79|7207.79|0
1681312500000|2023-04-12 15:15:00|7209.69|7209.69|7215.51|7215.51|7216.14|7216.14|7208.72|7208.72|0
1681312800000|2023-04-12 15:20:00|7215.62|7215.62|7218.14|7218.14|7219.55|7219.55|7211.27|7211.27|0
1681313100000|2023-04-12 15:25:00|7218.17|7218.17|7216.55|7216.55|7220.23|7220.23|7215.2|7215.2|0
1681370100000|2023-04-13 07:15:00|7230.4|7230.4|7228.07|7228.07|7233.41|7233.41|7220.05|7220.05|0
1681370400000|2023-04-13 07:20:00|7227.96|7227.96|7232.64|7232.64|7232.64|7232.64|7218.85|7218.85|0
1681370700000|2023-04-13 07:25:00|7232.83|7232.83|7239.78|7239.78|7241.77|7241.77|7230.32|7230.32|0
1681371000000|2023-04-13 07:30:00|7241.56|7241.56|7252.82|7252.82|7253.2|7253.2|7241.56|7241.56|0
1681371300000|2023-04-13 07:35:00|7252.27|7252.27|7239.79|7239.79|7252.27|7252.27|7239.2|7239.2|0
1681371600000|2023-04-13 07:40:00|7240.18|7240.18|7240.59|7240.59|7246.31|7246.31|7238.85|7238.85|0
1681371900000|2023-04-13 07:45:00|7240.23|7240.23|7237.11|7237.11|7244.57|7244.57|7237.11|7237.11|0
1681372200000|2023-04-13 07:50:00|7236.9|7236.9|7227.29|7227.29|7240.56|7240.56|7227.29|7227.29|0
1681372500000|2023-04-13 07:55:00|7227.92|7227.92|7224.64|7224.64|7228.03|7228.03|7223.81|7223.81|0
1681372800000|2023-04-13 08:00:00|7224.59|7224.59|7237.99|7237.99|7238.62|7238.62|7224.54|7224.54|0
1681373100000|2023-04-13 08:05:00|7238.35|7238.35|7235|7235|7239.57|7239.57|7233.39|7233.39|0
1681373400000|2023-04-13 08:10:00|7234.43|7234.43|7209|7209|7234.43|7234.43|7208.92|7208.92|0
1681373700000|2023-04-13 08:15:00|7209.07|7209.07|7189.24|7189.24|7209.07|7209.07|7189.24|7189.24|0
1681374000000|2023-04-13 08:20:00|7188.92|7188.92|7189.8|7189.8|7193.81|7193.81|7188.7|7188.7|0
1681374300000|2023-04-13 08:25:00|7189.99|7189.99|7191.27|7191.27|7196.77|7196.77|7189.58|7189.58|0
1681374600000|2023-04-13 08:30:00|7191.18|7191.18|7207.63|7207.63|7207.63|7207.63|7191.18|7191.18|0
1681374900000|2023-04-13 08:35:00|7207.85|7207.85|7206.46|7206.46|7210.24|7210.24|7205.86|7205.86|0
1681375200000|2023-04-13 08:40:00|7206.5|7206.5|7202.72|7202.72|7208.48|7208.48|7201.39|7201.39|0
1681375500000|2023-04-13 08:45:00|7203.61|7203.61|7210.09|7210.09|7210.73|7210.73|7203.61|7203.61|0
1681375800000|2023-04-13 08:50:00|7211.87|7211.87|7217.29|7217.29|7217.8|7217.8|7210.35|7210.35|0
1681376100000|2023-04-13 08:55:00|7216.19|7216.19|7217.78|7217.78|7220.4|7220.4|7215.9|7215.9|0
1681376400000|2023-04-13 09:00:00|7218.23|7218.23|7219.52|7219.52|7221.86|7221.86|7217.86|7217.86|0
1681376700000|2023-04-13 09:05:00|7219.45|7219.45|7219.27|7219.27|7220.82|7220.82|7217.5|7217.5|0
1681377000000|2023-04-13 09:10:00|7219.42|7219.42|7236.42|7236.42|7237.67|7237.67|7219.42|7219.42|0
1681377300000|2023-04-13 09:15:00|7236.83|7236.83|7241.89|7241.89|7243.98|7243.98|7236.75|7236.75|0
1681377600000|2023-04-13 09:20:00|7242.14|7242.14|7244.59|7244.59|7247.77|7247.77|7242.14|7242.14|0
1681377900000|2023-04-13 09:25:00|7244.72|7244.72|7242.98|7242.98|7245.59|7245.59|7240.45|7240.45|0
1681378200000|2023-04-13 09:30:00|7242.83|7242.83|7246.9|7246.9|7246.9|7246.9|7240.81|7240.81|0
1681378500000|2023-04-13 09:35:00|7246.95|7246.95|7248.27|7248.27|7251.61|7251.61|7246.69|7246.69|0
1681378800000|2023-04-13 09:40:00|7247.38|7247.38|7241.78|7241.78|7247.38|7247.38|7237.88|7237.88|0
1681379100000|2023-04-13 09:45:00|7241.85|7241.85|7247.66|7247.66|7248.67|7248.67|7241.4|7241.4|0
1681379400000|2023-04-13 09:50:00|7246.78|7246.78|7246.24|7246.24|7247.88|7247.88|7242.96|7242.96|0
1681379700000|2023-04-13 09:55:00|7245.89|7245.89|7247.47|7247.47|7248.83|7248.83|7245.52|7245.52|0
1681380000000|2023-04-13 10:00:00|7247.28|7247.28|7242.14|7242.14|7248.15|7248.15|7242.14|7242.14|0
1681380300000|2023-04-13 10:05:00|7241.85|7241.85|7240.64|7240.64|7244.33|7244.33|7238.7|7238.7|0
1681380600000|2023-04-13 10:10:00|7240.52|7240.52|7237.17|7237.17|7242.29|7242.29|7237.17|7237.17|0
1681380900000|2023-04-13 10:15:00|7237.26|7237.26|7238.2|7238.2|7239.61|7239.61|7234.45|7234.45|0
1681381200000|2023-04-13 10:20:00|7237.31|7237.31|7238.28|7238.28|7239|7239|7236.57|7236.57|0
1681381500000|2023-04-13 10:25:00|7238.22|7238.22|7240.84|7240.84|7240.84|7240.84|7237.15|7237.15|0
1681381800000|2023-04-13 10:30:00|7241.02|7241.02|7270.19|7270.19|7270.19|7270.19|7241.02|7241.02|0
1681382100000|2023-04-13 10:35:00|7270.49|7270.49|7266.97|7266.97|7272.03|7272.03|7266.97|7266.97|0
1681382400000|2023-04-13 10:40:00|7266.6|7266.6|7266.56|7266.56|7267.18|7267.18|7263.89|7263.89|0
1681382700000|2023-04-13 10:45:00|7267.28|7267.28|7268.49|7268.49|7268.58|7268.58|7264.82|7264.82|0
1681383000000|2023-04-13 10:50:00|7268.58|7268.58|7267.48|7267.48|7270.91|7270.91|7266.94|7266.94|0
1681383300000|2023-04-13 10:55:00|7267.21|7267.21|7261.81|7261.81|7267.3|7267.3|7261.81|7261.81|0
1681383600000|2023-04-13 11:00:00|7262.25|7262.25|7256.98|7256.98|7262.7|7262.7|7256.98|7256.98|0
1681383900000|2023-04-13 11:05:00|7256.09|7256.09|7254.9|7254.9|7256.62|7256.62|7252.44|7252.44|0
1681384200000|2023-04-13 11:10:00|7254.87|7254.87|7267.55|7267.55|7267.55|7267.55|7254.87|7254.87|0
1681384500000|2023-04-13 11:15:00|7267.9|7267.9|7264.8|7264.8|7268.86|7268.86|7263.93|7263.93|0
1681384800000|2023-04-13 11:20:00|7263.91|7263.91|7258.56|7258.56|7265.11|7265.11|7256.78|7256.78|0
1681385100000|2023-04-13 11:25:00|7259.12|7259.12|7257.82|7257.82|7260.26|7260.26|7256.93|7256.93|0
1681385400000|2023-04-13 11:30:00|7257.67|7257.67|7263.94|7263.94|7263.94|7263.94|7257.67|7257.67|0
1681385700000|2023-04-13 11:35:00|7263.78|7263.78|7271.11|7271.11|7271.17|7271.17|7263.78|7263.78|0
1681386000000|2023-04-13 11:40:00|7271.74|7271.74|7266.4|7266.4|7271.74|7271.74|7266.4|7266.4|0
1681386300000|2023-04-13 11:45:00|7266.19|7266.19|7267.5|7267.5|7268.75|7268.75|7265.02|7265.02|0
1681386600000|2023-04-13 11:50:00|7267.2|7267.2|7266.76|7266.76|7268.44|7268.44|7264.96|7264.96|0
1681386900000|2023-04-13 11:55:00|7266.79|7266.79|7268.26|7268.26|7268.8|7268.8|7261.47|7261.47|0
1681387200000|2023-04-13 12:00:00|7268.17|7268.17|7259.17|7259.17|7270.83|7270.83|7257.91|7257.91|0
1681387500000|2023-04-13 12:05:00|7259.25|7259.25|7262.76|7262.76|7263.35|7263.35|7258.66|7258.66|0
1681387800000|2023-04-13 12:10:00|7262.67|7262.67|7261.48|7261.48|7264.74|7264.74|7261.48|7261.48|0
1681388100000|2023-04-13 12:15:00|7261.84|7261.84|7265.26|7265.26|7267.84|7267.84|7261.84|7261.84|0
1681388400000|2023-04-13 12:20:00|7265.98|7265.98|7269.2|7269.2|7269.74|7269.74|7265.62|7265.62|0
1681388700000|2023-04-13 12:25:00|7268.84|7268.84|7268.82|7268.82|7272.7|7272.7|7268.52|7268.52|0
1681389000000|2023-04-13 12:30:00|7268.89|7268.89|7276.07|7276.07|7283.06|7283.06|7267.91|7267.91|0
1681389300000|2023-04-13 12:35:00|7277.85|7277.85|7275.99|7275.99|7279.8|7279.8|7274.29|7274.29|0
1681389600000|2023-04-13 12:40:00|7276.58|7276.58|7287.34|7287.34|7287.42|7287.42|7276.15|7276.15|0
1681389900000|2023-04-13 12:45:00|7286.45|7286.45|7296.91|7296.91|7299.54|7299.54|7286.45|7286.45|0
1681390200000|2023-04-13 12:50:00|7296.79|7296.79|7300.82|7300.82|7300.82|7300.82|7295.57|7295.57|0
1681390500000|2023-04-13 12:55:00|7301.99|7301.99|7293.74|7293.74|7301.99|7301.99|7293.74|7293.74|0
1681390800000|2023-04-13 13:00:00|7293.94|7293.94|7300.17|7300.17|7300.17|7300.17|7291.51|7291.51|0
1681391100000|2023-04-13 13:05:00|7300.01|7300.01|7295.64|7295.64|7300.6|7300.6|7294.37|7294.37|0
1681391400000|2023-04-13 13:10:00|7295.34|7295.34|7290.6|7290.6|7297.59|7297.59|7288.44|7288.44|0
1681391700000|2023-04-13 13:15:00|7290.87|7290.87|7293.14|7293.14|7293.14|7293.14|7289.93|7289.93|0
1681392000000|2023-04-13 13:20:00|7293.27|7293.27|7291.45|7291.45|7294|7294|7289.21|7289.21|0
1681392300000|2023-04-13 13:25:00|7290.91|7290.91|7290.04|7290.04|7291.83|7291.83|7288.04|7288.04|0
1681392600000|2023-04-13 13:30:00|7290.01|7290.01|7285|7285|7290.01|7290.01|7283.5|7283.5|0
1681392900000|2023-04-13 13:35:00|7284.82|7284.82|7298.17|7298.17|7299.95|7299.95|7279.44|7279.44|0
1681393200000|2023-04-13 13:40:00|7299.06|7299.06|7300|7300|7301.68|7301.68|7292.16|7292.16|0
1681393500000|2023-04-13 13:45:00|7300.13|7300.13|7312.7|7312.7|7312.7|7312.7|7296.56|7296.56|0
1681393800000|2023-04-13 13:50:00|7313.31|7313.31|7313.11|7313.11|7324.33|7324.33|7309.2|7309.2|0
1681394100000|2023-04-13 13:55:00|7313.27|7313.27|7305.88|7305.88|7315.24|7315.24|7305.14|7305.14|0
1681394400000|2023-04-13 14:00:00|7306.77|7306.77|7296.48|7296.48|7313.51|7313.51|7295.46|7295.46|0
1681394700000|2023-04-13 14:05:00|7297.36|7297.36|7297.43|7297.43|7301.78|7301.78|7294.37|7294.37|0
1681395000000|2023-04-13 14:10:00|7297.3|7297.3|7305.45|7305.45|7305.45|7305.45|7295.69|7295.69|0
1681395300000|2023-04-13 14:15:00|7305.63|7305.63|7311.79|7311.79|7314.06|7314.06|7303.38|7303.38|0
1681395600000|2023-04-13 14:20:00|7310.9|7310.9|7301.86|7301.86|7312.68|7312.68|7301.26|7301.26|0
1681395900000|2023-04-13 14:25:00|7301.92|7301.92|7303.24|7303.24|7304.9|7304.9|7298.29|7298.29|0
1681396200000|2023-04-13 14:30:00|7297.91|7297.91|7299.04|7299.04|7302.06|7302.06|7294.96|7294.96|0
1681396500000|2023-04-13 14:35:00|7299.07|7299.07|7299.73|7299.73|7302.99|7302.99|7297|7297|0
1681396800000|2023-04-13 14:40:00|7299.79|7299.79|7290.89|7290.89|7299.79|7299.79|7289.81|7289.81|0
1681397100000|2023-04-13 14:45:00|7290.82|7290.82|7290.56|7290.56|7293.24|7293.24|7288.95|7288.95|0
1681397400000|2023-04-13 14:50:00|7289.67|7289.67|7295.44|7295.44|7298.04|7298.04|7289.3|7289.3|0
1681397700000|2023-04-13 14:55:00|7295.12|7295.12|7280.4|7280.4|7295.12|7295.12|7280.4|7280.4|0
1681398000000|2023-04-13 15:00:00|7280.75|7280.75|7286.02|7286.02|7289.06|7289.06|7280.75|7280.75|0
1681398300000|2023-04-13 15:05:00|7285.89|7285.89|7282.39|7282.39|7290.57|7290.57|7282.04|7282.04|0
1681398600000|2023-04-13 15:10:00|7282.04|7282.04|7295.08|7295.08|7295.97|7295.97|7282.04|7282.04|0
1681398900000|2023-04-13 15:15:00|7295.97|7295.97|7292.28|7292.28|7299.2|7299.2|7292.21|7292.21|0
1681399200000|2023-04-13 15:20:00|7292|7292|7289.89|7289.89|7296.52|7296.52|7286.83|7286.83|0
1681399500000|2023-04-13 15:25:00|7289.53|7289.53|7297.81|7297.81|7299.11|7299.11|7287.52|7287.52|0
1681456500000|2023-04-14 07:15:00|7280.44|7280.44|7280.45|7280.45|7280.45|7280.45|7270.96|7270.96|0
1681456800000|2023-04-14 07:20:00|7281.04|7281.04|7287.94|7287.94|7291.65|7291.65|7278.85|7278.85|0
1681457100000|2023-04-14 07:25:00|7288.48|7288.48|7304.24|7304.24|7306.73|7306.73|7288.27|7288.27|0
1681457400000|2023-04-14 07:30:00|7303.7|7303.7|7307.7|7307.7|7311.58|7311.58|7303.7|7303.7|0
1681457700000|2023-04-14 07:35:00|7308.59|7308.59|7316.02|7316.02|7317.01|7317.01|7306.19|7306.19|0
1681458000000|2023-04-14 07:40:00|7316.91|7316.91|7320.13|7320.13|7321.21|7321.21|7314.77|7314.77|0
1681458300000|2023-04-14 07:45:00|7320.74|7320.74|7324.48|7324.48|7324.48|7324.48|7316.23|7316.23|0
1681458600000|2023-04-14 07:50:00|7324.67|7324.67|7324.08|7324.08|7326.8|7326.8|7321.66|7321.66|0
1681458900000|2023-04-14 07:55:00|7324.65|7324.65|7324.82|7324.82|7329.5|7329.5|7324.29|7324.29|0
1681459200000|2023-04-14 08:00:00|7325.71|7325.71|7320.53|7320.53|7327.31|7327.31|7320.53|7320.53|0
1681459500000|2023-04-14 08:05:00|7320.37|7320.37|7321.65|7321.65|7324.26|7324.26|7316.77|7316.77|0
1681459800000|2023-04-14 08:10:00|7321.35|7321.35|7319.5|7319.5|7321.7|7321.7|7318.22|7318.22|0
1681460100000|2023-04-14 08:15:00|7319.61|7319.61|7305.34|7305.34|7320.9|7320.9|7305.34|7305.34|0
1681460400000|2023-04-14 08:20:00|7304.87|7304.87|7297.61|7297.61|7304.94|7304.94|7295.42|7295.42|0
1681460700000|2023-04-14 08:25:00|7297.77|7297.77|7300.42|7300.42|7301.18|7301.18|7294.41|7294.41|0
1681461000000|2023-04-14 08:30:00|7300.6|7300.6|7304.43|7304.43|7305.77|7305.77|7300.6|7300.6|0
1681461300000|2023-04-14 08:35:00|7305.44|7305.44|7307.14|7307.14|7309.45|7309.45|7305.44|7305.44|0
1681461600000|2023-04-14 08:40:00|7307.2|7307.2|7296.23|7296.23|7307.46|7307.46|7296.23|7296.23|0
1681461900000|2023-04-14 08:45:00|7296.15|7296.15|7296.3|7296.3|7298.37|7298.37|7295.64|7295.64|0
1681462200000|2023-04-14 08:50:00|7296|7296|7294.77|7294.77|7296|7296|7292.83|7292.83|0
1681462500000|2023-04-14 08:55:00|7295.66|7295.66|7303.08|7303.08|7304.77|7304.77|7294.75|7294.75|0
1681462800000|2023-04-14 09:00:00|7302.54|7302.54|7300.25|7300.25|7302.54|7302.54|7296.08|7296.08|0
1681463100000|2023-04-14 09:05:00|7300.34|7300.34|7299.45|7299.45|7304.2|7304.2|7299.45|7299.45|0
1681463400000|2023-04-14 09:10:00|7299.26|7299.26|7301.6|7301.6|7302.66|7302.66|7299.2|7299.2|0
1681463700000|2023-04-14 09:15:00|7301.96|7301.96|7298.29|7298.29|7301.96|7301.96|7297.6|7297.6|0
1681464000000|2023-04-14 09:20:00|7298.37|7298.37|7298.39|7298.39|7300.37|7300.37|7296.33|7296.33|0
1681464300000|2023-04-14 09:25:00|7299.27|7299.27|7301.7|7301.7|7301.93|7301.93|7299.27|7299.27|0
1681464600000|2023-04-14 09:30:00|7302.06|7302.06|7301.74|7301.74|7304.16|7304.16|7300.13|7300.13|0
1681464900000|2023-04-14 09:35:00|7302.82|7302.82|7306.36|7306.36|7307.05|7307.05|7300.29|7300.29|0
1681465200000|2023-04-14 09:40:00|7306.57|7306.57|7306.74|7306.74|7307.82|7307.82|7305.63|7305.63|0
1681465500000|2023-04-14 09:45:00|7307.19|7307.19|7304.11|7304.11|7308.38|7308.38|7302.99|7302.99|0
1681465800000|2023-04-14 09:50:00|7304.24|7304.24|7312.62|7312.62|7312.98|7312.98|7304.24|7304.24|0
1681466100000|2023-04-14 09:55:00|7312.9|7312.9|7315.72|7315.72|7317.42|7317.42|7312.54|7312.54|0
1681466400000|2023-04-14 10:00:00|7314.82|7314.82|7307.97|7307.97|7314.82|7314.82|7307.97|7307.97|0
1681466700000|2023-04-14 10:05:00|7308.1|7308.1|7304.87|7304.87|7308.1|7308.1|7303.35|7303.35|0
1681467000000|2023-04-14 10:10:00|7304.51|7304.51|7302.11|7302.11|7305.69|7305.69|7301.93|7301.93|0
1681467300000|2023-04-14 10:15:00|7302.31|7302.31|7301.44|7301.44|7304.26|7304.26|7300.18|7300.18|0
1681467600000|2023-04-14 10:20:00|7301.74|7301.74|7307.61|7307.61|7307.61|7307.61|7301.74|7301.74|0
1681467900000|2023-04-14 10:25:00|7307.67|7307.67|7314.05|7314.05|7314.62|7314.62|7307.58|7307.58|0
1681468200000|2023-04-14 10:30:00|7314.35|7314.35|7309.2|7309.2|7314.48|7314.48|7309.2|7309.2|0
1681468500000|2023-04-14 10:35:00|7308.31|7308.31|7305.42|7305.42|7308.76|7308.76|7305.32|7305.32|0
1681468800000|2023-04-14 10:40:00|7305.61|7305.61|7305.51|7305.51|7305.61|7305.61|7300.9|7300.9|0
1681469100000|2023-04-14 10:45:00|7305.6|7305.6|7309.43|7309.43|7309.43|7309.43|7305.6|7305.6|0
1681469400000|2023-04-14 10:50:00|7309.56|7309.56|7310.86|7310.86|7315.67|7315.67|7309.56|7309.56|0
1681469700000|2023-04-14 10:55:00|7310.79|7310.79|7304.85|7304.85|7310.99|7310.99|7303.93|7303.93|0
1681470000000|2023-04-14 11:00:00|7305.17|7305.17|7309.02|7309.02|7309.61|7309.61|7305.17|7305.17|0
1681470300000|2023-04-14 11:05:00|7308.13|7308.13|7310.01|7310.01|7312.68|7312.68|7308.13|7308.13|0
1681470600000|2023-04-14 11:10:00|7310.42|7310.42|7306.77|7306.77|7310.43|7310.43|7306.77|7306.77|0
1681470900000|2023-04-14 11:15:00|7306.02|7306.02|7307.09|7307.09|7308.56|7308.56|7305.3|7305.3|0
1681471200000|2023-04-14 11:20:00|7305.32|7305.32|7304.76|7304.76|7305.32|7305.32|7302.7|7302.7|0
1681471500000|2023-04-14 11:25:00|7305.18|7305.18|7304.02|7304.02|7306.51|7306.51|7303.99|7303.99|0
1681471800000|2023-04-14 11:30:00|7303.13|7303.13|7304.14|7304.14|7305.72|7305.72|7300.17|7300.17|0
1681472100000|2023-04-14 11:35:00|7303.69|7303.69|7301.79|7301.79|7303.75|7303.75|7301.49|7301.49|0
1681472400000|2023-04-14 11:40:00|7300.9|7300.9|7308.41|7308.41|7308.41|7308.41|7299.56|7299.56|0
1681472700000|2023-04-14 11:45:00|7308.05|7308.05|7312.33|7312.33|7312.65|7312.65|7308.05|7308.05|0
1681473000000|2023-04-14 11:50:00|7312.39|7312.39|7316.92|7316.92|7317.45|7317.45|7310.99|7310.99|0
1681473300000|2023-04-14 11:55:00|7317.07|7317.07|7316.67|7316.67|7317.07|7317.07|7313.5|7313.5|0
1681473600000|2023-04-14 12:00:00|7316.22|7316.22|7315.86|7315.86|7317.89|7317.89|7314.99|7314.99|0
1681473900000|2023-04-14 12:05:00|7314.98|7314.98|7322.23|7322.23|7322.24|7322.24|7314.75|7314.75|0
1681474200000|2023-04-14 12:10:00|7322.42|7322.42|7327.51|7327.51|7327.51|7327.51|7321.96|7321.96|0
1681474500000|2023-04-14 12:15:00|7327.71|7327.71|7330.03|7330.03|7330.58|7330.58|7325.4|7325.4|0
1681474800000|2023-04-14 12:20:00|7330.1|7330.1|7325.27|7325.27|7330.44|7330.44|7324.08|7324.08|0
1681475100000|2023-04-14 12:25:00|7324.73|7324.73|7326.07|7326.07|7328.02|7328.02|7323.84|7323.84|0
1681475400000|2023-04-14 12:30:00|7328.3|7328.3|7320.3|7320.3|7329.9|7329.9|7320|7320|0
1681475700000|2023-04-14 12:35:00|7320.09|7320.09|7325.45|7325.45|7325.49|7325.49|7318.04|7318.04|0
1681476000000|2023-04-14 12:40:00|7325.72|7325.72|7319.24|7319.24|7325.99|7325.99|7319.24|7319.24|0
1681476300000|2023-04-14 12:45:00|7319.18|7319.18|7316.9|7316.9|7319.18|7319.18|7314.1|7314.1|0
1681476600000|2023-04-14 12:50:00|7317.49|7317.49|7315.27|7315.27|7319.6|7319.6|7315.08|7315.08|0
1681476900000|2023-04-14 12:55:00|7315.06|7315.06|7301.24|7301.24|7315.06|7315.06|7299.76|7299.76|0
1681477200000|2023-04-14 13:00:00|7301.15|7301.15|7298.96|7298.96|7303.45|7303.45|7298.96|7298.96|0
1681477500000|2023-04-14 13:05:00|7298.26|7298.26|7293.14|7293.14|7299.15|7299.15|7293.14|7293.14|0
1681477800000|2023-04-14 13:10:00|7293.73|7293.73|7294.36|7294.36|7298.19|7298.19|7292.84|7292.84|0
1681478100000|2023-04-14 13:15:00|7294.95|7294.95|7300.7|7300.7|7300.7|7300.7|7293.73|7293.73|0
1681478400000|2023-04-14 13:20:00|7301.09|7301.09|7301.96|7301.96|7303.13|7303.13|7300.28|7300.28|0
1681478700000|2023-04-14 13:25:00|7301.99|7301.99|7295.23|7295.23|7301.99|7301.99|7293.53|7293.53|0
1681479000000|2023-04-14 13:30:00|7295.29|7295.29|7299.22|7299.22|7300.26|7300.26|7293.71|7293.71|0
1681479300000|2023-04-14 13:35:00|7299.62|7299.62|7301.77|7301.77|7305.28|7305.28|7297.84|7297.84|0
1681479600000|2023-04-14 13:40:00|7301.75|7301.75|7307.04|7307.04|7308.63|7308.63|7297.16|7297.16|0
1681479900000|2023-04-14 13:45:00|7307.19|7307.19|7309.29|7309.29|7312.1|7312.1|7303.07|7303.07|0
1681480200000|2023-04-14 13:50:00|7309.14|7309.14|7313.34|7313.34|7315.53|7315.53|7309.14|7309.14|0
1681480500000|2023-04-14 13:55:00|7313.7|7313.7|7314.63|7314.63|7321.47|7321.47|7313.34|7313.34|0
1681480800000|2023-04-14 14:00:00|7314.28|7314.28|7319.09|7319.09|7319.32|7319.32|7308.08|7308.08|0
1681481100000|2023-04-14 14:05:00|7317.17|7317.17|7304.01|7304.01|7318.28|7318.28|7300.17|7300.17|0
1681481400000|2023-04-14 14:10:00|7303.92|7303.92|7299.27|7299.27|7306.03|7306.03|7297.6|7297.6|0
1681481700000|2023-04-14 14:15:00|7299.42|7299.42|7292.86|7292.86|7300.16|7300.16|7291.4|7291.4|0
1681482000000|2023-04-14 14:20:00|7293.06|7293.06|7286.5|7286.5|7296.37|7296.37|7286.24|7286.24|0
1681482300000|2023-04-14 14:25:00|7286.59|7286.59|7294.25|7294.25|7295.14|7295.14|7280.74|7280.74|0
1681482600000|2023-04-14 14:30:00|7294.12|7294.12|7292.73|7292.73|7296.98|7296.98|7292.17|7292.17|0
1681482900000|2023-04-14 14:35:00|7292.93|7292.93|7299.64|7299.64|7299.76|7299.76|7290.59|7290.59|0
1681483200000|2023-04-14 14:40:00|7298.75|7298.75|7298.62|7298.62|7299.38|7299.38|7294.13|7294.13|0
1681483500000|2023-04-14 14:45:00|7298.56|7298.56|7298.68|7298.68|7299.08|7299.08|7291.76|7291.76|0
1681483800000|2023-04-14 14:50:00|7298.77|7298.77|7294.22|7294.22|7300.79|7300.79|7291.23|7291.23|0
1681484100000|2023-04-14 14:55:00|7293.33|7293.33|7291.22|7291.22|7293.33|7293.33|7285.34|7285.34|0
1681484400000|2023-04-14 15:00:00|7291.04|7291.04|7287.41|7287.41|7295.73|7295.73|7287.35|7287.35|0
1681484700000|2023-04-14 15:05:00|7287.47|7287.47|7291.38|7291.38|7295.97|7295.97|7286.59|7286.59|0
1681485000000|2023-04-14 15:10:00|7291.32|7291.32|7291.74|7291.74|7293.71|7293.71|7290.52|7290.52|0
1681485300000|2023-04-14 15:15:00|7291.81|7291.81|7294.23|7294.23|7294.23|7294.23|7288.57|7288.57|0
1681485600000|2023-04-14 15:20:00|7294.28|7294.28|7283.57|7283.57|7295.05|7295.05|7282.76|7282.76|0
1681485900000|2023-04-14 15:25:00|7283.76|7283.76|7279.52|7279.52|7283.76|7283.76|7269.71|7269.71|0
1681715700000|2023-04-17 07:15:00|7315.53|7315.53|7312.7|7312.7|7315.53|7315.53|7303.4|7303.4|0
1681716000000|2023-04-17 07:20:00|7311.82|7311.82|7316.56|7316.56|7317.96|7317.96|7311.74|7311.74|0
1681716300000|2023-04-17 07:25:00|7315.12|7315.12|7328.24|7328.24|7328.29|7328.29|7315.12|7315.12|0
1681716600000|2023-04-17 07:30:00|7330.01|7330.01|7345.49|7345.49|7346.04|7346.04|7329.12|7329.12|0
1681716900000|2023-04-17 07:35:00|7345.56|7345.56|7349.83|7349.83|7353.21|7353.21|7345.56|7345.56|0
1681717200000|2023-04-17 07:40:00|7348.05|7348.05|7346.22|7346.22|7353.11|7353.11|7346.22|7346.22|0
1681717500000|2023-04-17 07:45:00|7346.16|7346.16|7352.32|7352.32|7353.12|7353.12|7343.34|7343.34|0
1681717800000|2023-04-17 07:50:00|7352.47|7352.47|7341.15|7341.15|7352.47|7352.47|7340.71|7340.71|0
1681718100000|2023-04-17 07:55:00|7341.78|7341.78|7333.35|7333.35|7341.78|7341.78|7333.16|7333.16|0
1681718400000|2023-04-17 08:00:00|7333.17|7333.17|7336.96|7336.96|7337.34|7337.34|7329.64|7329.64|0
1681718700000|2023-04-17 08:05:00|7337.32|7337.32|7318.02|7318.02|7337.5|7337.5|7315.22|7315.22|0
1681719000000|2023-04-17 08:10:00|7317.72|7317.72|7320.68|7320.68|7320.68|7320.68|7312.64|7312.64|0
1681719300000|2023-04-17 08:15:00|7320.43|7320.43|7313.45|7313.45|7320.96|7320.96|7312.68|7312.68|0
1681719600000|2023-04-17 08:20:00|7313.71|7313.71|7309.14|7309.14|7317.24|7317.24|7309.14|7309.14|0
1681719900000|2023-04-17 08:25:00|7308.43|7308.43|7304.75|7304.75|7309.78|7309.78|7304.75|7304.75|0
1681720200000|2023-04-17 08:30:00|7304.84|7304.84|7303.27|7303.27|7305.29|7305.29|7300.15|7300.15|0
1681720500000|2023-04-17 08:35:00|7304.16|7304.16|7304.15|7304.15|7308.12|7308.12|7302.91|7302.91|0
1681720800000|2023-04-17 08:40:00|7303.94|7303.94|7303.49|7303.49|7305.83|7305.83|7300.58|7300.58|0
1681721100000|2023-04-17 08:45:00|7303.85|7303.85|7309.47|7309.47|7309.93|7309.93|7301.69|7301.69|0
1681721400000|2023-04-17 08:50:00|7309.21|7309.21|7317.07|7317.07|7317.07|7317.07|7308.99|7308.99|0
1681721700000|2023-04-17 08:55:00|7317.16|7317.16|7314.39|7314.39|7317.65|7317.65|7314.2|7314.2|0
1681722000000|2023-04-17 09:00:00|7314.31|7314.31|7320.7|7320.7|7322.15|7322.15|7311.11|7311.11|0
1681722300000|2023-04-17 09:05:00|7321.16|7321.16|7324.15|7324.15|7324.82|7324.82|7320.97|7320.97|0
1681722600000|2023-04-17 09:10:00|7323.74|7323.74|7324.83|7324.83|7325.28|7325.28|7322.16|7322.16|0
1681722900000|2023-04-17 09:15:00|7325.58|7325.58|7323.79|7323.79|7328.46|7328.46|7323.05|7323.05|0
1681723200000|2023-04-17 09:20:00|7323.92|7323.92|7320.89|7320.89|7324.01|7324.01|7320.29|7320.29|0
1681723500000|2023-04-17 09:25:00|7321.08|7321.08|7316.42|7316.42|7321.08|7321.08|7315.53|7315.53|0
1681723800000|2023-04-17 09:30:00|7315.53|7315.53|7320.2|7320.2|7321.31|7321.31|7315.53|7315.53|0
1681724100000|2023-04-17 09:35:00|7320.27|7320.27|7319.72|7319.72|7322.11|7322.11|7319.72|7319.72|0
1681724400000|2023-04-17 09:40:00|7319.67|7319.67|7319.64|7319.64|7320.05|7320.05|7317.61|7317.61|0
1681724700000|2023-04-17 09:45:00|7319.29|7319.29|7316.6|7316.6|7319.42|7319.42|7316.6|7316.6|0
1681725000000|2023-04-17 09:50:00|7316.31|7316.31|7320.36|7320.36|7321.96|7321.96|7316.31|7316.31|0
1681725300000|2023-04-17 09:55:00|7320.25|7320.25|7328.38|7328.38|7328.85|7328.85|7319.93|7319.93|0
1681725600000|2023-04-17 10:00:00|7330.15|7330.15|7333.27|7333.27|7333.91|7333.91|7330.15|7330.15|0
1681725900000|2023-04-17 10:05:00|7333.17|7333.17|7331.15|7331.15|7333.25|7333.25|7331.15|7331.15|0
1681726200000|2023-04-17 10:10:00|7330.77|7330.77|7336.85|7336.85|7336.85|7336.85|7329.17|7329.17|0
1681726500000|2023-04-17 10:15:00|7337.41|7337.41|7336.27|7336.27|7337.79|7337.79|7335.72|7335.72|0
1681726800000|2023-04-17 10:20:00|7335.91|7335.91|7338.4|7338.4|7339.24|7339.24|7335.91|7335.91|0
1681727100000|2023-04-17 10:25:00|7338.28|7338.28|7336.06|7336.06|7338.55|7338.55|7335.64|7335.64|0
1681727400000|2023-04-17 10:30:00|7335.88|7335.88|7331.64|7331.64|7335.88|7335.88|7329.76|7329.76|0
1681727700000|2023-04-17 10:35:00|7331.45|7331.45|7329.65|7329.65|7331.45|7331.45|7329.39|7329.39|0
1681728000000|2023-04-17 10:40:00|7329.45|7329.45|7328.72|7328.72|7329.86|7329.86|7326.78|7326.78|0
1681728300000|2023-04-17 10:45:00|7328.98|7328.98|7326.84|7326.84|7328.98|7328.98|7326.76|7326.76|0
1681728600000|2023-04-17 10:50:00|7326.64|7326.64|7327.84|7327.84|7332.53|7332.53|7326.64|7326.64|0
1681728900000|2023-04-17 10:55:00|7328.73|7328.73|7330.16|7330.16|7330.74|7330.74|7328.43|7328.43|0
1681729200000|2023-04-17 11:00:00|7330.19|7330.19|7332.4|7332.4|7333.94|7333.94|7330.19|7330.19|0
1681729500000|2023-04-17 11:05:00|7332.56|7332.56|7331.8|7331.8|7332.56|7332.56|7330.6|7330.6|0
1681729800000|2023-04-17 11:10:00|7331.77|7331.77|7331.12|7331.12|7333.46|7333.46|7331.12|7331.12|0
1681730100000|2023-04-17 11:15:00|7331.04|7331.04|7331.41|7331.41|7336.37|7336.37|7331.04|7331.04|0
1681730400000|2023-04-17 11:20:00|7331.98|7331.98|7330.54|7330.54|7332.82|7332.82|7330.54|7330.54|0
1681730700000|2023-04-17 11:25:00|7331.43|7331.43|7331.69|7331.69|7333.57|7333.57|7331.43|7331.43|0
1681731000000|2023-04-17 11:30:00|7331.53|7331.53|7330.65|7330.65|7331.84|7331.84|7329.93|7329.93|0
1681731300000|2023-04-17 11:35:00|7330.56|7330.56|7326.72|7326.72|7331.34|7331.34|7323.61|7323.61|0
1681731600000|2023-04-17 11:40:00|7326.53|7326.53|7334.74|7334.74|7335.78|7335.78|7326.53|7326.53|0
1681731900000|2023-04-17 11:45:00|7335.12|7335.12|7337.53|7337.53|7337.79|7337.79|7333.56|7333.56|0
1681732200000|2023-04-17 11:50:00|7337.72|7337.72|7336.14|7336.14|7337.85|7337.85|7332.39|7332.39|0
1681732500000|2023-04-17 11:55:00|7337.33|7337.33|7341.03|7341.03|7343.69|7343.69|7337.33|7337.33|0
1681732800000|2023-04-17 12:00:00|7341.92|7341.92|7343.16|7343.16|7343.54|7343.54|7340.4|7340.4|0
1681733100000|2023-04-17 12:05:00|7342.86|7342.86|7343.29|7343.29|7346.12|7346.12|7341.63|7341.63|0
1681733400000|2023-04-17 12:10:00|7343.03|7343.03|7336.48|7336.48|7345.14|7345.14|7336.48|7336.48|0
1681733700000|2023-04-17 12:15:00|7336.32|7336.32|7333.26|7333.26|7336.75|7336.75|7332.76|7332.76|0
1681734000000|2023-04-17 12:20:00|7333.18|7333.18|7330.42|7330.42|7334.6|7334.6|7330.42|7330.42|0
1681734300000|2023-04-17 12:25:00|7330.57|7330.57|7325.01|7325.01|7330.57|7330.57|7325.01|7325.01|0
1681734600000|2023-04-17 12:30:00|7324.9|7324.9|7330.08|7330.08|7330.08|7330.08|7324.9|7324.9|0
1681734900000|2023-04-17 12:35:00|7329.19|7329.19|7336.8|7336.8|7338.79|7338.79|7329.19|7329.19|0
1681735200000|2023-04-17 12:40:00|7336.99|7336.99|7338.14|7338.14|7339.8|7339.8|7335.29|7335.29|0
1681735500000|2023-04-17 12:45:00|7337.25|7337.25|7337.01|7337.01|7342.08|7342.08|7335.59|7335.59|0
1681735800000|2023-04-17 12:50:00|7337.22|7337.22|7333.02|7333.02|7341.56|7341.56|7332.14|7332.14|0
1681736100000|2023-04-17 12:55:00|7333.73|7333.73|7334.8|7334.8|7336.4|7336.4|7329.66|7329.66|0
1681736400000|2023-04-17 13:00:00|7334.98|7334.98|7336.52|7336.52|7339.14|7339.14|7334.54|7334.54|0
1681736700000|2023-04-17 13:05:00|7336.7|7336.7|7342.12|7342.12|7343.9|7343.9|7336.7|7336.7|0
1681737000000|2023-04-17 13:10:00|7342.6|7342.6|7342.18|7342.18|7344.29|7344.29|7342.18|7342.18|0
1681737300000|2023-04-17 13:15:00|7342.77|7342.77|7346.25|7346.25|7349.18|7349.18|7342.77|7342.77|0
1681737600000|2023-04-17 13:20:00|7346.04|7346.04|7348.87|7348.87|7350.25|7350.25|7345.01|7345.01|0
1681737900000|2023-04-17 13:25:00|7349|7349|7353.68|7353.68|7355.83|7355.83|7346.88|7346.88|0
1681738200000|2023-04-17 13:30:00|7352.79|7352.79|7353.97|7353.97|7354.16|7354.16|7347.23|7347.23|0
1681738500000|2023-04-17 13:35:00|7353.02|7353.02|7359.46|7359.46|7361.15|7361.15|7352.26|7352.26|0
1681738800000|2023-04-17 13:40:00|7359.11|7359.11|7354.17|7354.17|7360.07|7360.07|7353.66|7353.66|0
1681739100000|2023-04-17 13:45:00|7354.11|7354.11|7352.66|7352.66|7356.67|7356.67|7346.32|7346.32|0
1681739400000|2023-04-17 13:50:00|7352.69|7352.69|7364.68|7364.68|7365.57|7365.57|7352.69|7352.69|0
1681739700000|2023-04-17 13:55:00|7364.87|7364.87|7367.55|7367.55|7368.83|7368.83|7364.87|7364.87|0
1681740000000|2023-04-17 14:00:00|7367.68|7367.68|7366.5|7366.5|7371.15|7371.15|7363.51|7363.51|0
1681740300000|2023-04-17 14:05:00|7366.95|7366.95|7368.1|7368.1|7373.7|7373.7|7366.33|7366.33|0
1681740600000|2023-04-17 14:10:00|7368.26|7368.26|7365.32|7365.32|7368.42|7368.42|7361.93|7361.93|0
1681740900000|2023-04-17 14:15:00|7366.21|7366.21|7375.68|7375.68|7376.35|7376.35|7362.61|7362.61|0
1681741200000|2023-04-17 14:20:00|7375.38|7375.38|7376.1|7376.1|7377.77|7377.77|7372.81|7372.81|0
1681741500000|2023-04-17 14:25:00|7375.75|7375.75|7378.93|7378.93|7384.61|7384.61|7374.86|7374.86|0
1681741800000|2023-04-17 14:30:00|7378.99|7378.99|7378.24|7378.24|7386.42|7386.42|7377.7|7377.7|0
1681742100000|2023-04-17 14:35:00|7378.05|7378.05|7376.05|7376.05|7378.76|7378.76|7373.67|7373.67|0
1681742400000|2023-04-17 14:40:00|7375.7|7375.7|7380.14|7380.14|7380.14|7380.14|7374.45|7374.45|0
1681742700000|2023-04-17 14:45:00|7380.27|7380.27|7382.61|7382.61|7384.3|7384.3|7377.83|7377.83|0
1681743000000|2023-04-17 14:50:00|7382.64|7382.64|7378.93|7378.93|7383.83|7383.83|7376.37|7376.37|0
1681743300000|2023-04-17 14:55:00|7378.77|7378.77|7374.45|7374.45|7378.77|7378.77|7370.56|7370.56|0
1681743600000|2023-04-17 15:00:00|7374.8|7374.8|7369.55|7369.55|7378.77|7378.77|7369.34|7369.34|0
1681743900000|2023-04-17 15:05:00|7369.2|7369.2|7369.03|7369.03|7372.05|7372.05|7367.26|7367.26|0
1681744200000|2023-04-17 15:10:00|7369.33|7369.33|7362.78|7362.78|7369.69|7369.69|7362.47|7362.47|0
1681744500000|2023-04-17 15:15:00|7363.67|7363.67|7372.12|7372.12|7372.29|7372.29|7363.67|7363.67|0
1681744800000|2023-04-17 15:20:00|7371.93|7371.93|7369.45|7369.45|7373.87|7373.87|7367.25|7367.25|0
1681745100000|2023-04-17 15:25:00|7369.83|7369.83|7382.77|7382.77|7383.49|7383.49|7369.83|7369.83|0
1681802100000|2023-04-18 07:15:00|7421.75|7421.75|7427.38|7427.38|7427.66|7427.66|7414.45|7414.45|0
1681802400000|2023-04-18 07:20:00|7426.67|7426.67|7435.57|7435.57|7435.57|7435.57|7424.12|7424.12|0
1681802700000|2023-04-18 07:25:00|7435.75|7435.75|7427.6|7427.6|7438.36|7438.36|7427.23|7427.23|0
1681803000000|2023-04-18 07:30:00|7427.3|7427.3|7429.68|7429.68|7432.75|7432.75|7425.84|7425.84|0
1681803300000|2023-04-18 07:35:00|7431.45|7431.45|7429.89|7429.89|7432.51|7432.51|7426.75|7426.75|0
1681803600000|2023-04-18 07:40:00|7430.08|7430.08|7423.63|7423.63|7433.33|7433.33|7422.92|7422.92|0
1681803900000|2023-04-18 07:45:00|7423.93|7423.93|7433.01|7433.01|7435.75|7435.75|7423.93|7423.93|0
1681804200000|2023-04-18 07:50:00|7432.69|7432.69|7436.07|7436.07|7437.33|7437.33|7432.39|7432.39|0
1681804500000|2023-04-18 07:55:00|7435.94|7435.94|7437.36|7437.36|7438.31|7438.31|7433.02|7433.02|0
1681804800000|2023-04-18 08:00:00|7437.45|7437.45|7439.58|7439.58|7439.58|7439.58|7433.8|7433.8|0
1681805100000|2023-04-18 08:05:00|7439.39|7439.39|7434.48|7434.48|7439.46|7439.46|7432.86|7432.86|0
1681805400000|2023-04-18 08:10:00|7434.84|7434.84|7434.02|7434.02|7435.75|7435.75|7432.24|7432.24|0
1681805700000|2023-04-18 08:15:00|7434.18|7434.18|7434.7|7434.7|7438.6|7438.6|7432.77|7432.77|0
1681806000000|2023-04-18 08:20:00|7434.4|7434.4|7427.73|7427.73|7434.4|7434.4|7426.57|7426.57|0
1681806300000|2023-04-18 08:25:00|7427.33|7427.33|7429.55|7429.55|7430.03|7430.03|7426|7426|0
1681806600000|2023-04-18 08:30:00|7428.96|7428.96|7427.78|7427.78|7430.08|7430.08|7424.9|7424.9|0
1681806900000|2023-04-18 08:35:00|7427.4|7427.4|7439|7439|7441.6|7441.6|7427.21|7427.21|0
1681807200000|2023-04-18 08:40:00|7439.3|7439.3|7434.35|7434.35|7444.88|7444.88|7434.35|7434.35|0
1681807500000|2023-04-18 08:45:00|7434.54|7434.54|7434.78|7434.78|7434.78|7434.78|7429.48|7429.48|0
1681807800000|2023-04-18 08:50:00|7437.45|7437.45|7439.04|7439.04|7439.36|7439.36|7434.07|7434.07|0
1681808100000|2023-04-18 08:55:00|7438.15|7438.15|7432.59|7432.59|7438.59|7438.59|7432.59|7432.59|0
1681808400000|2023-04-18 09:00:00|7432.23|7432.23|7432.7|7432.7|7433.73|7433.73|7428.33|7428.33|0
1681808700000|2023-04-18 09:05:00|7433.06|7433.06|7444.5|7444.5|7444.5|7444.5|7432.54|7432.54|0
1681809000000|2023-04-18 09:10:00|7444.77|7444.77|7454.39|7454.39|7455.17|7455.17|7444.77|7444.77|0
1681809300000|2023-04-18 09:15:00|7453.98|7453.98|7458.41|7458.41|7458.41|7458.41|7452.83|7452.83|0
1681809600000|2023-04-18 09:20:00|7458.79|7458.79|7455.35|7455.35|7459.84|7459.84|7454.99|7454.99|0
1681809900000|2023-04-18 09:25:00|7455.27|7455.27|7457.12|7457.12|7459.18|7459.18|7455.27|7455.27|0
1681810200000|2023-04-18 09:30:00|7457.25|7457.25|7455.77|7455.77|7460.24|7460.24|7455.77|7455.77|0
1681810500000|2023-04-18 09:35:00|7455.74|7455.74|7461.15|7461.15|7461.37|7461.37|7455.74|7455.74|0
1681810800000|2023-04-18 09:40:00|7461|7461|7467.67|7467.67|7468.64|7468.64|7459.68|7459.68|0
1681811100000|2023-04-18 09:45:00|7467.96|7467.96|7469.16|7469.16|7470.23|7470.23|7465.14|7465.14|0
1681811400000|2023-04-18 09:50:00|7470.04|7470.04|7464.6|7464.6|7471.29|7471.29|7463.53|7463.53|0
1681811700000|2023-04-18 09:55:00|7464.95|7464.95|7459.99|7459.99|7466.08|7466.08|7459|7459|0
1681812000000|2023-04-18 10:00:00|7460.58|7460.58|7457.54|7457.54|7461.71|7461.71|7456.59|7456.59|0
1681812300000|2023-04-18 10:05:00|7457.73|7457.73|7457.25|7457.25|7458.81|7458.81|7455.45|7455.45|0
1681812600000|2023-04-18 10:10:00|7457.84|7457.84|7475.17|7475.17|7475.17|7475.17|7457.12|7457.12|0
1681812900000|2023-04-18 10:15:00|7475.33|7475.33|7477.84|7477.84|7479.58|7479.58|7473.75|7473.75|0
1681813200000|2023-04-18 10:20:00|7478.73|7478.73|7477.23|7477.23|7478.73|7478.73|7473.01|7473.01|0
1681813500000|2023-04-18 10:25:00|7476.35|7476.35|7471.1|7471.1|7477.8|7477.8|7470.03|7470.03|0
1681813800000|2023-04-18 10:30:00|7470.91|7470.91|7473.14|7473.14|7473.73|7473.73|7469.35|7469.35|0
1681814100000|2023-04-18 10:35:00|7473.51|7473.51|7472.31|7472.31|7474.98|7474.98|7472.31|7472.31|0
1681814400000|2023-04-18 10:40:00|7474.09|7474.09|7485.7|7485.7|7485.94|7485.94|7473.96|7473.96|0
1681814700000|2023-04-18 10:45:00|7486.06|7486.06|7495.58|7495.58|7496.12|7496.12|7485.87|7485.87|0
1681815000000|2023-04-18 10:50:00|7495.8|7495.8|7501.96|7501.96|7502.31|7502.31|7495.41|7495.41|0
1681815300000|2023-04-18 10:55:00|7501.34|7501.34|7494.08|7494.08|7501.78|7501.78|7494.08|7494.08|0
1681815600000|2023-04-18 11:00:00|7493.02|7493.02|7496.77|7496.77|7498.13|7498.13|7488.32|7488.32|0
1681815900000|2023-04-18 11:05:00|7496.68|7496.68|7494.53|7494.53|7496.68|7496.68|7493.48|7493.48|0
1681816200000|2023-04-18 11:10:00|7496.31|7496.31|7497.22|7497.22|7499.13|7499.13|7495.63|7495.63|0
1681816500000|2023-04-18 11:15:00|7498.4|7498.4|7497.85|7497.85|7502.14|7502.14|7497.79|7497.79|0
1681816800000|2023-04-18 11:20:00|7496.96|7496.96|7498.72|7498.72|7499.41|7499.41|7490.32|7490.32|0
1681817100000|2023-04-18 11:25:00|7497.83|7497.83|7499.39|7499.39|7500.43|7500.43|7490.96|7490.96|0
1681817400000|2023-04-18 11:30:00|7499.99|7499.99|7491.15|7491.15|7500.26|7500.26|7490.86|7490.86|0
1681817700000|2023-04-18 11:35:00|7491.12|7491.12|7483.11|7483.11|7492.83|7492.83|7482.6|7482.6|0
1681818000000|2023-04-18 11:40:00|7483.41|7483.41|7492.05|7492.05|7492.21|7492.21|7480.4|7480.4|0
1681818300000|2023-04-18 11:45:00|7492.35|7492.35|7496.49|7496.49|7501.44|7501.44|7492.35|7492.35|0
1681818600000|2023-04-18 11:50:00|7496.11|7496.11|7486.52|7486.52|7499.24|7499.24|7486.01|7486.01|0
1681818900000|2023-04-18 11:55:00|7487.15|7487.15|7488.6|7488.6|7488.91|7488.91|7486.68|7486.68|0
1681819200000|2023-04-18 12:00:00|7488.9|7488.9|7487.18|7487.18|7488.9|7488.9|7485.58|7485.58|0
1681819500000|2023-04-18 12:05:00|7487.31|7487.31|7494.03|7494.03|7494.03|7494.03|7486.42|7486.42|0
1681819800000|2023-04-18 12:10:00|7494.23|7494.23|7490.24|7490.24|7494.23|7494.23|7488.85|7488.85|0
1681820100000|2023-04-18 12:15:00|7488.17|7488.17|7489.34|7489.34|7490.04|7490.04|7486.72|7486.72|0
1681820400000|2023-04-18 12:20:00|7489.53|7489.53|7494.69|7494.69|7495.16|7495.16|7488.2|7488.2|0
1681820700000|2023-04-18 12:25:00|7494.39|7494.39|7485.57|7485.57|7494.39|7494.39|7485.57|7485.57|0
1681821000000|2023-04-18 12:30:00|7485.3|7485.3|7488.87|7488.87|7489.3|7489.3|7484.62|7484.62|0
1681821300000|2023-04-18 12:35:00|7488.95|7488.95|7481.33|7481.33|7489.2|7489.2|7481.33|7481.33|0
1681821600000|2023-04-18 12:40:00|7481.56|7481.56|7487.44|7487.44|7488.5|7488.5|7481.56|7481.56|0
1681821900000|2023-04-18 12:45:00|7487.62|7487.62|7486.34|7486.34|7487.62|7487.62|7483.45|7483.45|0
1681822200000|2023-04-18 12:50:00|7486.21|7486.21|7479.27|7479.27|7486.8|7486.8|7478.93|7478.93|0
1681822500000|2023-04-18 12:55:00|7479.86|7479.86|7476.3|7476.3|7482.92|7482.92|7476.19|7476.19|0
1681822800000|2023-04-18 13:00:00|7476.21|7476.21|7477.49|7477.49|7480.73|7480.73|7475.28|7475.28|0
1681823100000|2023-04-18 13:05:00|7477.31|7477.31|7466.65|7466.65|7478.11|7478.11|7463.67|7463.67|0
1681823400000|2023-04-18 13:10:00|7466.45|7466.45|7468.8|7468.8|7468.8|7468.8|7462.1|7462.1|0
1681823700000|2023-04-18 13:15:00|7470.58|7470.58|7477.96|7477.96|7477.96|7477.96|7470.58|7470.58|0
1681824000000|2023-04-18 13:20:00|7478.41|7478.41|7476.78|7476.78|7479.53|7479.53|7474.78|7474.78|0
1681824300000|2023-04-18 13:25:00|7475.89|7475.89|7485.01|7485.01|7485.53|7485.53|7475.21|7475.21|0
1681824600000|2023-04-18 13:30:00|7485.07|7485.07|7494.93|7494.93|7497.41|7497.41|7484.67|7484.67|0
1681824900000|2023-04-18 13:35:00|7494.73|7494.73|7506.17|7506.17|7506.67|7506.67|7494.73|7494.73|0
1681825200000|2023-04-18 13:40:00|7505.82|7505.82|7509.57|7509.57|7509.96|7509.96|7502.22|7502.22|0
1681825500000|2023-04-18 13:45:00|7509.3|7509.3|7523.77|7523.77|7526.74|7526.74|7509.3|7509.3|0
1681825800000|2023-04-18 13:50:00|7523.93|7523.93|7536.08|7536.08|7536.71|7536.71|7520.1|7520.1|0
1681826100000|2023-04-18 13:55:00|7536.2|7536.2|7529.27|7529.27|7537.36|7537.36|7528.99|7528.99|0
1681826400000|2023-04-18 14:00:00|7529.62|7529.62|7521.16|7521.16|7533.48|7533.48|7519.18|7519.18|0
1681826700000|2023-04-18 14:05:00|7520.8|7520.8|7532.91|7532.91|7533.62|7533.62|7520.8|7520.8|0
1681827000000|2023-04-18 14:10:00|7533.07|7533.07|7535.31|7535.31|7536.87|7536.87|7530.45|7530.45|0
1681827300000|2023-04-18 14:15:00|7535.19|7535.19|7538.06|7538.06|7538.06|7538.06|7529.53|7529.53|0
1681827600000|2023-04-18 14:20:00|7538.42|7538.42|7544.78|7544.78|7545.89|7545.89|7538.24|7538.24|0
1681827900000|2023-04-18 14:25:00|7544.81|7544.81|7548.11|7548.11|7548.57|7548.57|7540.77|7540.77|0
1681828200000|2023-04-18 14:30:00|7547.22|7547.22|7545.25|7545.25|7549.3|7549.3|7541.21|7541.21|0
1681828500000|2023-04-18 14:35:00|7545.22|7545.22|7543.13|7543.13|7546.03|7546.03|7539.62|7539.62|0
1681828800000|2023-04-18 14:40:00|7544.02|7544.02|7545.54|7545.54|7552.2|7552.2|7544.02|7544.02|0
1681829100000|2023-04-18 14:45:00|7544.65|7544.65|7550.59|7550.59|7550.93|7550.93|7541.59|7541.59|0
1681829400000|2023-04-18 14:50:00|7551.47|7551.47|7557.85|7557.85|7560.88|7560.88|7549.09|7549.09|0
1681829700000|2023-04-18 14:55:00|7557.78|7557.78|7559.67|7559.67|7563.74|7563.74|7555.76|7555.76|0
1681830000000|2023-04-18 15:00:00|7560.55|7560.55|7554.11|7554.11|7561.44|7561.44|7554.11|7554.11|0
1681830300000|2023-04-18 15:05:00|7555|7555|7551.67|7551.67|7557.43|7557.43|7550.92|7550.92|0
1681830600000|2023-04-18 15:10:00|7551.54|7551.54|7556.66|7556.66|7559.47|7559.47|7549.71|7549.71|0
1681830900000|2023-04-18 15:15:00|7556.45|7556.45|7547.14|7547.14|7561.19|7561.19|7547.14|7547.14|0
1681831200000|2023-04-18 15:20:00|7546.99|7546.99|7555.75|7555.75|7556.31|7556.31|7546.99|7546.99|0
1681831500000|2023-04-18 15:25:00|7555.84|7555.84|7551.33|7551.33|7559.38|7559.38|7547.66|7547.66|0
1681888500000|2023-04-19 07:15:00|7495.35|7495.35|7490.45|7490.45|7495.48|7495.48|7484.74|7484.74|0
1681888800000|2023-04-19 07:20:00|7489.8|7489.8|7476.81|7476.81|7489.8|7489.8|7476.81|7476.81|0
1681889100000|2023-04-19 07:25:00|7477.07|7477.07|7475.2|7475.2|7480.37|7480.37|7468.25|7468.25|0
1681889400000|2023-04-19 07:30:00|7475.33|7475.33|7471.75|7471.75|7475.33|7475.33|7464.87|7464.87|0
1681889700000|2023-04-19 07:35:00|7471.59|7471.59|7469.13|7469.13|7477.25|7477.25|7469.13|7469.13|0
1681890000000|2023-04-19 07:40:00|7468.42|7468.42|7477.58|7477.58|7478.85|7478.85|7466.45|7466.45|0
1681890300000|2023-04-19 07:45:00|7477.04|7477.04|7490.42|7490.42|7491.55|7491.55|7476.65|7476.65|0
1681890600000|2023-04-19 07:50:00|7490.68|7490.68|7488.93|7488.93|7491.63|7491.63|7487.14|7487.14|0
1681890900000|2023-04-19 07:55:00|7489.64|7489.64|7495.73|7495.73|7496.43|7496.43|7488.4|7488.4|0
1681891200000|2023-04-19 08:00:00|7494.98|7494.98|7488.24|7488.24|7494.98|7494.98|7484.51|7484.51|0
1681891500000|2023-04-19 08:05:00|7488.52|7488.52|7487.04|7487.04|7493.61|7493.61|7486.99|7486.99|0
1681891800000|2023-04-19 08:10:00|7487.93|7487.93|7482.62|7482.62|7490.99|7490.99|7479.98|7479.98|0
1681892100000|2023-04-19 08:15:00|7483.19|7483.19|7485.81|7485.81|7488.22|7488.22|7482.24|7482.24|0
1681892400000|2023-04-19 08:20:00|7484.93|7484.93|7490.83|7490.83|7490.83|7490.83|7484.93|7484.93|0
1681892700000|2023-04-19 08:25:00|7490.74|7490.74|7501.49|7501.49|7501.58|7501.58|7489.8|7489.8|0
1681893000000|2023-04-19 08:30:00|7498.83|7498.83|7492.22|7492.22|7499.8|7499.8|7492.22|7492.22|0
1681893300000|2023-04-19 08:35:00|7492.6|7492.6|7496.15|7496.15|7496.15|7496.15|7487.71|7487.71|0
1681893600000|2023-04-19 08:40:00|7495.92|7495.92|7494.66|7494.66|7497.1|7497.1|7494.66|7494.66|0
1681893900000|2023-04-19 08:45:00|7494.8|7494.8|7508.1|7508.1|7508.46|7508.46|7494.8|7494.8|0
1681894200000|2023-04-19 08:50:00|7508.99|7508.99|7510.67|7510.67|7511.16|7511.16|7507.2|7507.2|0
1681894500000|2023-04-19 08:55:00|7510.41|7510.41|7518.08|7518.08|7518.08|7518.08|7509.82|7509.82|0
1681894800000|2023-04-19 09:00:00|7517.88|7517.88|7514.99|7514.99|7520.97|7520.97|7514.99|7514.99|0
1681895100000|2023-04-19 09:05:00|7515.35|7515.35|7513.15|7513.15|7517.91|7517.91|7509.17|7509.17|0
1681895400000|2023-04-19 09:10:00|7513.38|7513.38|7513.53|7513.53|7515.78|7515.78|7513.38|7513.38|0
1681895700000|2023-04-19 09:15:00|7514.41|7514.41|7521.92|7521.92|7521.92|7521.92|7514.41|7514.41|0
1681896000000|2023-04-19 09:20:00|7521.65|7521.65|7521.88|7521.88|7522.41|7522.41|7521.21|7521.21|0
1681896300000|2023-04-19 09:25:00|7521.62|7521.62|7517.2|7517.2|7523.34|7523.34|7516.31|7516.31|0
1681896600000|2023-04-19 09:30:00|7516.85|7516.85|7512.37|7512.37|7522.97|7522.97|7512.37|7512.37|0
1681896900000|2023-04-19 09:35:00|7512.18|7512.18|7517.87|7517.87|7518.2|7518.2|7510.91|7510.91|0
1681897200000|2023-04-19 09:40:00|7518.35|7518.35|7515.98|7515.98|7521.61|7521.61|7515.98|7515.98|0
1681897500000|2023-04-19 09:45:00|7515.85|7515.85|7518.36|7518.36|7519.52|7519.52|7514.98|7514.98|0
1681897800000|2023-04-19 09:50:00|7517.19|7517.19|7513.45|7513.45|7517.19|7517.19|7513.45|7513.45|0
1681898100000|2023-04-19 09:55:00|7513.3|7513.3|7516.73|7516.73|7516.92|7516.92|7508.56|7508.56|0
1681898400000|2023-04-19 10:00:00|7516.44|7516.44|7521.92|7521.92|7521.92|7521.92|7516.27|7516.27|0
1681898700000|2023-04-19 10:05:00|7522.63|7522.63|7522.79|7522.79|7525.45|7525.45|7522.18|7522.18|0
1681899000000|2023-04-19 10:10:00|7522.98|7522.98|7520.71|7520.71|7524.11|7524.11|7520.68|7520.68|0
1681899300000|2023-04-19 10:15:00|7520.57|7520.57|7520.45|7520.45|7522.82|7522.82|7519.68|7519.68|0
1681899600000|2023-04-19 10:20:00|7519.56|7519.56|7520.56|7520.56|7521.43|7521.43|7517.49|7517.49|0
1681899900000|2023-04-19 10:25:00|7520.69|7520.69|7524.78|7524.78|7525.05|7525.05|7520.69|7520.69|0
1681900200000|2023-04-19 10:30:00|7524.91|7524.91|7531.47|7531.47|7534.49|7534.49|7524.91|7524.91|0
1681900500000|2023-04-19 10:35:00|7530.61|7530.61|7528.53|7528.53|7530.61|7530.61|7526.96|7526.96|0
1681900800000|2023-04-19 10:40:00|7528.88|7528.88|7531.67|7531.67|7533.06|7533.06|7526.12|7526.12|0
1681901100000|2023-04-19 10:45:00|7531.54|7531.54|7534.78|7534.78|7537.04|7537.04|7531.54|7531.54|0
1681901400000|2023-04-19 10:50:00|7533.59|7533.59|7527.54|7527.54|7534.08|7534.08|7527.54|7527.54|0
1681901700000|2023-04-19 10:55:00|7527.89|7527.89|7527.39|7527.39|7530.23|7530.23|7527|7527|0
1681902000000|2023-04-19 11:00:00|7525.61|7525.61|7528.53|7528.53|7530.43|7530.43|7524.73|7524.73|0
1681902300000|2023-04-19 11:05:00|7529.41|7529.41|7529.25|7529.25|7531.43|7531.43|7528.23|7528.23|0
1681902600000|2023-04-19 11:10:00|7528.66|7528.66|7526.62|7526.62|7529.31|7529.31|7526.62|7526.62|0
1681902900000|2023-04-19 11:15:00|7526.91|7526.91|7527.65|7527.65|7529.52|7529.52|7525.61|7525.61|0
1681903200000|2023-04-19 11:20:00|7527.46|7527.46|7528.62|7528.62|7528.62|7528.62|7524.26|7524.26|0
1681903500000|2023-04-19 11:25:00|7527.73|7527.73|7529.97|7529.97|7532.16|7532.16|7526.25|7526.25|0
1681903800000|2023-04-19 11:30:00|7529.78|7529.78|7521.9|7521.9|7529.96|7529.96|7521.9|7521.9|0
1681904100000|2023-04-19 11:35:00|7521.82|7521.82|7523.01|7523.01|7524.99|7524.99|7521.79|7521.79|0
1681904400000|2023-04-19 11:40:00|7523.1|7523.1|7520.8|7520.8|7523.1|7523.1|7520.42|7520.42|0
1681904700000|2023-04-19 11:45:00|7520.21|7520.21|7520.62|7520.62|7522.58|7522.58|7518.05|7518.05|0
1681905000000|2023-04-19 11:50:00|7519.73|7519.73|7524.17|7524.17|7524.17|7524.17|7519.53|7519.53|0
1681905300000|2023-04-19 11:55:00|7524.01|7524.01|7530.18|7530.18|7530.33|7530.33|7523.92|7523.92|0
1681905600000|2023-04-19 12:00:00|7529.8|7529.8|7529.14|7529.14|7531.12|7531.12|7528.14|7528.14|0
1681905900000|2023-04-19 12:05:00|7529.53|7529.53|7531.57|7531.57|7531.57|7531.57|7527.66|7527.66|0
1681906200000|2023-04-19 12:10:00|7532.16|7532.16|7535.76|7535.76|7536.67|7536.67|7532.16|7532.16|0
1681906500000|2023-04-19 12:15:00|7535.83|7535.83|7528.97|7528.97|7536.13|7536.13|7528.23|7528.23|0
1681906800000|2023-04-19 12:20:00|7528.84|7528.84|7530.48|7530.48|7532.31|7532.31|7526.28|7526.28|0
1681907100000|2023-04-19 12:25:00|7529.59|7529.59|7533.67|7533.67|7535.03|7535.03|7528.89|7528.89|0
1681907400000|2023-04-19 12:30:00|7533.62|7533.62|7529.16|7529.16|7533.62|7533.62|7527.74|7527.74|0
1681907700000|2023-04-19 12:35:00|7530.05|7530.05|7529.64|7529.64|7531.83|7531.83|7529.31|7529.31|0
1681908000000|2023-04-19 12:40:00|7529.7|7529.7|7528.39|7528.39|7530.57|7530.57|7527.91|7527.91|0
1681908300000|2023-04-19 12:45:00|7527.98|7527.98|7527.03|7527.03|7529.88|7529.88|7525.66|7525.66|0
1681908600000|2023-04-19 12:50:00|7526.14|7526.14|7526.51|7526.51|7527.65|7527.65|7523|7523|0
1681908900000|2023-04-19 12:55:00|7527.4|7527.4|7524.65|7524.65|7527.99|7527.99|7523.49|7523.49|0
1681909200000|2023-04-19 13:00:00|7524.35|7524.35|7525.03|7525.03|7526.89|7526.89|7522.41|7522.41|0
1681909500000|2023-04-19 13:05:00|7525.92|7525.92|7522.3|7522.3|7525.92|7525.92|7520.39|7520.39|0
1681909800000|2023-04-19 13:10:00|7522.6|7522.6|7526.93|7526.93|7527.3|7527.3|7522.5|7522.5|0
1681910100000|2023-04-19 13:15:00|7526.8|7526.8|7529.21|7529.21|7529.21|7529.21|7524.12|7524.12|0
1681910400000|2023-04-19 13:20:00|7528.83|7528.83|7525.55|7525.55|7528.83|7528.83|7523.48|7523.48|0
1681910700000|2023-04-19 13:25:00|7525.34|7525.34|7523.22|7523.22|7527.2|7527.2|7522.9|7522.9|0
1681911000000|2023-04-19 13:30:00|7522.34|7522.34|7527.46|7527.46|7528.67|7528.67|7521.94|7521.94|0
1681911300000|2023-04-19 13:35:00|7527.2|7527.2|7532.95|7532.95|7534.15|7534.15|7526.31|7526.31|0
1681911600000|2023-04-19 13:40:00|7533|7533|7554.47|7554.47|7555.37|7555.37|7533|7533|0
1681911900000|2023-04-19 13:45:00|7554.53|7554.53|7542.09|7542.09|7554.53|7554.53|7541.86|7541.86|0
1681912200000|2023-04-19 13:50:00|7541.45|7541.45|7536.48|7536.48|7541.83|7541.83|7532.19|7532.19|0
1681912500000|2023-04-19 13:55:00|7535.59|7535.59|7540.8|7540.8|7541.86|7541.86|7534.69|7534.69|0
1681912800000|2023-04-19 14:00:00|7540.39|7540.39|7546.89|7546.89|7548.97|7548.97|7540.39|7540.39|0
1681913100000|2023-04-19 14:05:00|7546.95|7546.95|7538.85|7538.85|7550.51|7550.51|7538.79|7538.79|0
1681913400000|2023-04-19 14:10:00|7539.21|7539.21|7538.74|7538.74|7540.96|7540.96|7534.25|7534.25|0
1681913700000|2023-04-19 14:15:00|7538.67|7538.67|7536.8|7536.8|7538.67|7538.67|7534.59|7534.59|0
1681914000000|2023-04-19 14:20:00|7535.92|7535.92|7537.46|7537.46|7539.85|7539.85|7531.8|7531.8|0
1681914300000|2023-04-19 14:25:00|7536.47|7536.47|7538.98|7538.98|7540.43|7540.43|7535.24|7535.24|0
1681914600000|2023-04-19 14:30:00|7538.2|7538.2|7546.42|7546.42|7546.54|7546.54|7538.2|7538.2|0
1681914900000|2023-04-19 14:35:00|7545.24|7545.24|7547.73|7547.73|7549.25|7549.25|7542.85|7542.85|0
1681915200000|2023-04-19 14:40:00|7546.84|7546.84|7547.68|7547.68|7547.68|7547.68|7543.18|7543.18|0
1681915500000|2023-04-19 14:45:00|7547.73|7547.73|7547.3|7547.3|7549.2|7549.2|7545.03|7545.03|0
1681915800000|2023-04-19 14:50:00|7546.41|7546.41|7547.54|7547.54|7547.84|7547.84|7544.6|7544.6|0
1681916100000|2023-04-19 14:55:00|7548.43|7548.43|7551.12|7551.12|7553.02|7553.02|7547.76|7547.76|0
1681916400000|2023-04-19 15:00:00|7550.76|7550.76|7551.71|7551.71|7554.36|7554.36|7548.48|7548.48|0
1681916700000|2023-04-19 15:05:00|7551.57|7551.57|7547.85|7547.85|7551.57|7551.57|7542.18|7542.18|0
1681917000000|2023-04-19 15:10:00|7547.58|7547.58|7556.61|7556.61|7556.61|7556.61|7547.28|7547.28|0
1681917300000|2023-04-19 15:15:00|7556.55|7556.55|7563.32|7563.32|7564.29|7564.29|7555.09|7555.09|0
1681917600000|2023-04-19 15:20:00|7563.23|7563.23|7559.49|7559.49|7564.32|7564.32|7558.31|7558.31|0
1681917900000|2023-04-19 15:25:00|7559.43|7559.43|7569.32|7569.32|7573.72|7573.72|7557.83|7557.83|0
1681974900000|2023-04-20 07:15:00|7530.39|7530.39|7520.25|7520.25|7531.53|7531.53|7512.77|7512.77|0
1681975200000|2023-04-20 07:20:00|7524.69|7524.69|7549.37|7549.37|7549.9|7549.9|7524.69|7524.69|0
1681975500000|2023-04-20 07:25:00|7548.85|7548.85|7532.82|7532.82|7548.85|7548.85|7532.08|7532.08|0
1681975800000|2023-04-20 07:30:00|7531.32|7531.32|7530.34|7530.34|7533.02|7533.02|7524.21|7524.21|0
1681976100000|2023-04-20 07:35:00|7530.25|7530.25|7516.04|7516.04|7530.25|7530.25|7513.35|7513.35|0
1681976400000|2023-04-20 07:40:00|7514.26|7514.26|7511.49|7511.49|7515.91|7515.91|7509.4|7509.4|0
1681976700000|2023-04-20 07:45:00|7511.65|7511.65|7526.5|7526.5|7526.5|7526.5|7509.18|7509.18|0
1681977000000|2023-04-20 07:50:00|7526.32|7526.32|7532.66|7532.66|7532.66|7532.66|7526.32|7526.32|0
1681977300000|2023-04-20 07:55:00|7532.72|7532.72|7535.01|7535.01|7538.16|7538.16|7532.72|7532.72|0
1681977600000|2023-04-20 08:00:00|7534.81|7534.81|7527.4|7527.4|7538.38|7538.38|7522.05|7522.05|0
1681977900000|2023-04-20 08:05:00|7527.14|7527.14|7527.99|7527.99|7528.99|7528.99|7526.87|7526.87|0
1681978200000|2023-04-20 08:10:00|7528.62|7528.62|7531.86|7531.86|7535.85|7535.85|7528.34|7528.34|0
1681978500000|2023-04-20 08:15:00|7531.73|7531.73|7532.06|7532.06|7534.42|7534.42|7530.58|7530.58|0
1681978800000|2023-04-20 08:20:00|7532.13|7532.13|7534|7534|7535.85|7535.85|7531.77|7531.77|0
1681979100000|2023-04-20 08:25:00|7533.8|7533.8|7531.28|7531.28|7534.25|7534.25|7531|7531|0
1681979400000|2023-04-20 08:30:00|7530.92|7530.92|7524.78|7524.78|7530.92|7530.92|7523.89|7523.89|0
1681979700000|2023-04-20 08:35:00|7525.66|7525.66|7523.36|7523.36|7525.88|7525.88|7521.96|7521.96|0
1681980000000|2023-04-20 08:40:00|7523.27|7523.27|7527.44|7527.44|7529.55|7529.55|7523.27|7523.27|0
1681980300000|2023-04-20 08:45:00|7527.09|7527.09|7530.52|7530.52|7530.52|7530.52|7524.33|7524.33|0
1681980600000|2023-04-20 08:50:00|7531.08|7531.08|7533.32|7533.32|7533.5|7533.5|7530.45|7530.45|0
1681980900000|2023-04-20 08:55:00|7533.84|7533.84|7537.43|7537.43|7538.29|7538.29|7533.05|7533.05|0
1681981200000|2023-04-20 09:00:00|7537.24|7537.24|7545.44|7545.44|7545.47|7545.47|7536.82|7536.82|0
1681981500000|2023-04-20 09:05:00|7546.26|7546.26|7538.45|7538.45|7546.26|7546.26|7538.15|7538.15|0
1681981800000|2023-04-20 09:10:00|7538.27|7538.27|7547.33|7547.33|7547.33|7547.33|7538.27|7538.27|0
1681982100000|2023-04-20 09:15:00|7547.8|7547.8|7551.04|7551.04|7551.09|7551.09|7544.16|7544.16|0
1681982400000|2023-04-20 09:20:00|7550.77|7550.77|7554.43|7554.43|7555.13|7555.13|7550.54|7550.54|0
1681982700000|2023-04-20 09:25:00|7554.37|7554.37|7550.02|7550.02|7555.37|7555.37|7549.75|7549.75|0
1681983000000|2023-04-20 09:30:00|7549.73|7549.73|7550.16|7550.16|7550.16|7550.16|7547.36|7547.36|0
1681983300000|2023-04-20 09:35:00|7549.87|7549.87|7552.09|7552.09|7556.09|7556.09|7549.78|7549.78|0
1681983600000|2023-04-20 09:40:00|7552.03|7552.03|7552.37|7552.37|7555.98|7555.98|7552|7552|0
1681983900000|2023-04-20 09:45:00|7551.9|7551.9|7555.32|7555.32|7556.12|7556.12|7551.9|7551.9|0
1681984200000|2023-04-20 09:50:00|7555.13|7555.13|7554.15|7554.15|7557.57|7557.57|7553.97|7553.97|0
1681984500000|2023-04-20 09:55:00|7555.04|7555.04|7557.06|7557.06|7559.27|7559.27|7555.04|7555.04|0
1681984800000|2023-04-20 10:00:00|7557.21|7557.21|7555.1|7555.1|7557.21|7557.21|7553.55|7553.55|0
1681985100000|2023-04-20 10:05:00|7555.99|7555.99|7559.07|7559.07|7559.55|7559.55|7555.92|7555.92|0
1681985400000|2023-04-20 10:10:00|7559.96|7559.96|7563.15|7563.15|7563.93|7563.93|7558.01|7558.01|0
1681985700000|2023-04-20 10:15:00|7563.96|7563.96|7557.91|7557.91|7563.96|7563.96|7557.7|7557.7|0
1681986000000|2023-04-20 10:20:00|7557.75|7557.75|7553.47|7553.47|7557.75|7557.75|7552.87|7552.87|0
1681986300000|2023-04-20 10:25:00|7553.85|7553.85|7557.51|7557.51|7559.17|7559.17|7553.85|7553.85|0
1681986600000|2023-04-20 10:30:00|7557.41|7557.41|7558.88|7558.88|7558.88|7558.88|7556.44|7556.44|0
1681986900000|2023-04-20 10:35:00|7558.97|7558.97|7561.22|7561.22|7562.26|7562.26|7558.94|7558.94|0
1681987200000|2023-04-20 10:40:00|7562.11|7562.11|7560.69|7560.69|7562.71|7562.71|7560.61|7560.61|0
1681987500000|2023-04-20 10:45:00|7560.62|7560.62|7560.57|7560.57|7561.16|7561.16|7559.2|7559.2|0
1681987800000|2023-04-20 10:50:00|7560.84|7560.84|7565.41|7565.41|7566.13|7566.13|7560.84|7560.84|0
1681988100000|2023-04-20 10:55:00|7565.05|7565.05|7568.18|7568.18|7568.18|7568.18|7561.71|7561.71|0
1681988400000|2023-04-20 11:00:00|7568.15|7568.15|7567.65|7567.65|7568.15|7568.15|7565.78|7565.78|0
1681988700000|2023-04-20 11:05:00|7567.94|7567.94|7567.17|7567.17|7568.5|7568.5|7567.17|7567.17|0
1681989000000|2023-04-20 11:10:00|7567.12|7567.12|7566.02|7566.02|7568.06|7568.06|7566.02|7566.02|0
1681989300000|2023-04-20 11:15:00|7565.91|7565.91|7570.51|7570.51|7571.1|7571.1|7565.91|7565.91|0
1681989600000|2023-04-20 11:20:00|7570.7|7570.7|7575.73|7575.73|7575.73|7575.73|7570.47|7570.47|0
1681989900000|2023-04-20 11:25:00|7575.16|7575.16|7575.84|7575.84|7575.84|7575.84|7573.74|7573.74|0
1681990200000|2023-04-20 11:30:00|7575.9|7575.9|7571.08|7571.08|7575.95|7575.95|7571.08|7571.08|0
1681990500000|2023-04-20 11:35:00|7571.23|7571.23|7570.29|7570.29|7571.23|7571.23|7567.06|7567.06|0
1681990800000|2023-04-20 11:40:00|7570.64|7570.64|7570.54|7570.54|7573.11|7573.11|7569.94|7569.94|0
1681991100000|2023-04-20 11:45:00|7570.47|7570.47|7571.74|7571.74|7573.65|7573.65|7570.47|7570.47|0
1681991400000|2023-04-20 11:50:00|7571.58|7571.58|7565.92|7565.92|7571.58|7571.58|7565.92|7565.92|0
1681991700000|2023-04-20 11:55:00|7565.87|7565.87|7556.8|7556.8|7565.87|7565.87|7556.8|7556.8|0
1681992000000|2023-04-20 12:00:00|7555.02|7555.02|7548.12|7548.12|7555.02|7555.02|7548.02|7548.02|0
1681992300000|2023-04-20 12:05:00|7547.76|7547.76|7545.68|7545.68|7551.14|7551.14|7545.35|7545.35|0
1681992600000|2023-04-20 12:10:00|7544.79|7544.79|7530.17|7530.17|7544.79|7544.79|7530.17|7530.17|0
1681992900000|2023-04-20 12:15:00|7529.54|7529.54|7532.08|7532.08|7532.12|7532.12|7529.34|7529.34|0
1681993200000|2023-04-20 12:20:00|7532.13|7532.13|7531.74|7531.74|7532.18|7532.18|7528.65|7528.65|0
1681993500000|2023-04-20 12:25:00|7531.55|7531.55|7528.57|7528.57|7531.81|7531.81|7527.69|7527.69|0
1681993800000|2023-04-20 12:30:00|7529.76|7529.76|7526.8|7526.8|7532.63|7532.63|7525.96|7525.96|0
1681994100000|2023-04-20 12:35:00|7526.65|7526.65|7523.13|7523.13|7529.67|7529.67|7522.72|7522.72|0
1681994400000|2023-04-20 12:40:00|7523.25|7523.25|7527.59|7527.59|7530.55|7530.55|7523.25|7523.25|0
1681994700000|2023-04-20 12:45:00|7527.79|7527.79|7523.48|7523.48|7529.81|7529.81|7523.48|7523.48|0
1681995000000|2023-04-20 12:50:00|7523.84|7523.84|7520.42|7520.42|7523.84|7523.84|7516.65|7516.65|0
1681995300000|2023-04-20 12:55:00|7520.24|7520.24|7518.17|7518.17|7520.82|7520.82|7517.94|7517.94|0
1681995600000|2023-04-20 13:00:00|7518.52|7518.52|7520.66|7520.66|7520.92|7520.92|7514.82|7514.82|0
1681995900000|2023-04-20 13:05:00|7520.59|7520.59|7506.65|7506.65|7520.59|7520.59|7505.6|7505.6|0
1681996200000|2023-04-20 13:10:00|7506.47|7506.47|7508.91|7508.91|7508.91|7508.91|7503.52|7503.52|0
1681996500000|2023-04-20 13:15:00|7509.8|7509.8|7516.2|7516.2|7517.39|7517.39|7508.77|7508.77|0
1681996800000|2023-04-20 13:20:00|7516.28|7516.28|7511|7511|7516.34|7516.34|7510.43|7510.43|0
1681997100000|2023-04-20 13:25:00|7510.93|7510.93|7508.92|7508.92|7513.26|7513.26|7508.51|7508.51|0
1681997400000|2023-04-20 13:30:00|7508.83|7508.83|7512.13|7512.13|7513.82|7513.82|7508.64|7508.64|0
1681997700000|2023-04-20 13:35:00|7512|7512|7511.11|7511.11|7513.48|7513.48|7507.91|7507.91|0
1681998000000|2023-04-20 13:40:00|7511.23|7511.23|7516.18|7516.18|7516.18|7516.18|7508.51|7508.51|0
1681998300000|2023-04-20 13:45:00|7516.53|7516.53|7512.05|7512.05|7520.25|7520.25|7511.69|7511.69|0
1681998600000|2023-04-20 13:50:00|7512.12|7512.12|7508.7|7508.7|7515.74|7515.74|7508.7|7508.7|0
1681998900000|2023-04-20 13:55:00|7508.89|7508.89|7504.78|7504.78|7508.89|7508.89|7504.64|7504.64|0
1681999200000|2023-04-20 14:00:00|7503.89|7503.89|7500.3|7500.3|7504.38|7504.38|7495.77|7495.77|0
1681999500000|2023-04-20 14:05:00|7499.41|7499.41|7499.56|7499.56|7503.85|7503.85|7497.75|7497.75|0
1681999800000|2023-04-20 14:10:00|7500.15|7500.15|7508.49|7508.49|7512.73|7512.73|7500.15|7500.15|0
1682000100000|2023-04-20 14:15:00|7508.37|7508.37|7508.09|7508.09|7509.57|7509.57|7505.78|7505.78|0
1682000400000|2023-04-20 14:20:00|7508.98|7508.98|7507.26|7507.26|7510.55|7510.55|7506.1|7506.1|0
1682000700000|2023-04-20 14:25:00|7507.22|7507.22|7500.7|7500.7|7507.29|7507.29|7500.7|7500.7|0
1682001000000|2023-04-20 14:30:00|7500.89|7500.89|7508.62|7508.62|7511.32|7511.32|7499.23|7499.23|0
1682001300000|2023-04-20 14:35:00|7508.92|7508.92|7507.08|7507.08|7510.97|7510.97|7501.92|7501.92|0
1682001600000|2023-04-20 14:40:00|7506.2|7506.2|7503.68|7503.68|7509.39|7509.39|7503.68|7503.68|0
1682001900000|2023-04-20 14:45:00|7504.38|7504.38|7501.34|7501.34|7505.7|7505.7|7500.47|7500.47|0
1682002200000|2023-04-20 14:50:00|7501.46|7501.46|7502.5|7502.5|7507.77|7507.77|7501.46|7501.46|0
1682002500000|2023-04-20 14:55:00|7502.37|7502.37|7507.78|7507.78|7509.9|7509.9|7500.82|7500.82|0
1682002800000|2023-04-20 15:00:00|7508.32|7508.32|7502.92|7502.92|7509.99|7509.99|7502.92|7502.92|0
1682003100000|2023-04-20 15:05:00|7502.62|7502.62|7497.28|7497.28|7504.67|7504.67|7496.32|7496.32|0
1682003400000|2023-04-20 15:10:00|7497.58|7497.58|7498.67|7498.67|7500.09|7500.09|7495.82|7495.82|0
1682003700000|2023-04-20 15:15:00|7498.48|7498.48|7498.39|7498.39|7499.15|7499.15|7494.34|7494.34|0
1682004000000|2023-04-20 15:20:00|7498.21|7498.21|7496.7|7496.7|7501.47|7501.47|7496.7|7496.7|0
1682004300000|2023-04-20 15:25:00|7496.96|7496.96|7498.36|7498.36|7498.36|7498.36|7492.61|7492.61|0
1682061300000|2023-04-21 07:15:00|7463.22|7463.22|7467.08|7467.08|7468.37|7468.37|7460.92|7460.92|0
1682061600000|2023-04-21 07:20:00|7467.2|7467.2|7464.42|7464.42|7467.89|7467.89|7464.42|7464.42|0
1682061900000|2023-04-21 07:25:00|7464.81|7464.81|7457.34|7457.34|7465.76|7465.76|7454.48|7454.48|0
1682062200000|2023-04-21 07:30:00|7457.27|7457.27|7438.31|7438.31|7460.19|7460.19|7434.94|7434.94|0
1682062500000|2023-04-21 07:35:00|7438.47|7438.47|7450.95|7450.95|7450.95|7450.95|7432|7432|0
1682062800000|2023-04-21 07:40:00|7450.8|7450.8|7445.88|7445.88|7453.2|7453.2|7445.25|7445.25|0
1682063100000|2023-04-21 07:45:00|7446.77|7446.77|7440.82|7440.82|7452.64|7452.64|7438.28|7438.28|0
1682063400000|2023-04-21 07:50:00|7440.64|7440.64|7464.62|7464.62|7466.14|7466.14|7440.64|7440.64|0
1682063700000|2023-04-21 07:55:00|7464.23|7464.23|7463.66|7463.66|7466.86|7466.86|7463.13|7463.13|0
1682064000000|2023-04-21 08:00:00|7463.4|7463.4|7473.91|7473.91|7473.99|7473.99|7462.23|7462.23|0
1682064300000|2023-04-21 08:05:00|7473.86|7473.86|7462.29|7462.29|7473.86|7473.86|7462.29|7462.29|0
1682064600000|2023-04-21 08:10:00|7463.18|7463.18|7460.38|7460.38|7463.24|7463.24|7460.35|7460.35|0
1682064900000|2023-04-21 08:15:00|7460.53|7460.53|7470.43|7470.43|7470.98|7470.98|7460.44|7460.44|0
1682065200000|2023-04-21 08:20:00|7470.58|7470.58|7471.02|7471.02|7471.22|7471.22|7468.87|7468.87|0
1682065500000|2023-04-21 08:25:00|7471.1|7471.1|7471.49|7471.49|7473.98|7473.98|7471.02|7471.02|0
1682065800000|2023-04-21 08:30:00|7472.37|7472.37|7466.77|7466.77|7472.37|7472.37|7466.7|7466.7|0
1682066100000|2023-04-21 08:35:00|7466.42|7466.42|7476.22|7476.22|7476.22|7476.22|7464.86|7464.86|0
1682066400000|2023-04-21 08:40:00|7476.3|7476.3|7481.69|7481.69|7483.53|7483.53|7476.04|7476.04|0
1682066700000|2023-04-21 08:45:00|7481.8|7481.8|7477.45|7477.45|7481.8|7481.8|7477.28|7477.28|0
1682067000000|2023-04-21 08:50:00|7477.36|7477.36|7479.95|7479.95|7485.24|7485.24|7477.04|7477.04|0
1682067300000|2023-04-21 08:55:00|7480.04|7480.04|7472.62|7472.62|7481.2|7481.2|7472.62|7472.62|0
1682067600000|2023-04-21 09:00:00|7472.46|7472.46|7476.76|7476.76|7476.76|7476.76|7469.48|7469.48|0
1682067900000|2023-04-21 09:05:00|7476.63|7476.63|7480.76|7480.76|7480.9|7480.9|7474.31|7474.31|0
1682068200000|2023-04-21 09:10:00|7480.64|7480.64|7481.09|7481.09|7481.64|7481.64|7480.64|7480.64|0
1682068500000|2023-04-21 09:15:00|7481.01|7481.01|7481.27|7481.27|7484.7|7484.7|7478.99|7478.99|0
1682068800000|2023-04-21 09:20:00|7480.98|7480.98|7487.22|7487.22|7487.47|7487.47|7480.98|7480.98|0
1682069100000|2023-04-21 09:25:00|7487.4|7487.4|7491.22|7491.22|7491.3|7491.3|7486.11|7486.11|0
1682069400000|2023-04-21 09:30:00|7490.33|7490.33|7487.27|7487.27|7492.85|7492.85|7487.27|7487.27|0
1682069700000|2023-04-21 09:35:00|7487.63|7487.63|7490.63|7490.63|7491.99|7491.99|7487.33|7487.33|0
1682070000000|2023-04-21 09:40:00|7490.58|7490.58|7490.27|7490.27|7491.57|7491.57|7489.71|7489.71|0
1682070300000|2023-04-21 09:45:00|7490.87|7490.87|7489.07|7489.07|7490.87|7490.87|7486.43|7486.43|0
1682070600000|2023-04-21 09:50:00|7489.22|7489.22|7490.11|7490.11|7495.25|7495.25|7488.33|7488.33|0
1682070900000|2023-04-21 09:55:00|7488.78|7488.78|7481.41|7481.41|7488.92|7488.92|7481.41|7481.41|0
1682071200000|2023-04-21 10:00:00|7480.53|7480.53|7470.92|7470.92|7480.53|7480.53|7463.2|7463.2|0
1682071500000|2023-04-21 10:05:00|7471.24|7471.24|7475.73|7475.73|7476.21|7476.21|7470.34|7470.34|0
1682071800000|2023-04-21 10:10:00|7475.88|7475.88|7475.4|7475.4|7478.51|7478.51|7475.25|7475.25|0
1682072100000|2023-04-21 10:15:00|7475.7|7475.7|7475.99|7475.99|7477|7477|7473.15|7473.15|0
1682072400000|2023-04-21 10:20:00|7475.94|7475.94|7467.86|7467.86|7476.57|7476.57|7467.8|7467.8|0
1682072700000|2023-04-21 10:25:00|7467.27|7467.27|7465|7465|7467.59|7467.59|7465|7465|0
1682073000000|2023-04-21 10:30:00|7464.06|7464.06|7467.32|7467.32|7468.74|7468.74|7463.06|7463.06|0
1682073300000|2023-04-21 10:35:00|7467.06|7467.06|7471.64|7471.64|7471.64|7471.64|7466.03|7466.03|0
1682073600000|2023-04-21 10:40:00|7471.78|7471.78|7471.09|7471.09|7471.83|7471.83|7470.64|7470.64|0
1682073900000|2023-04-21 10:45:00|7470.2|7470.2|7467.77|7467.77|7470.2|7470.2|7467.29|7467.29|0
1682074200000|2023-04-21 10:50:00|7467.93|7467.93|7471.77|7471.77|7471.77|7471.77|7467.73|7467.73|0
1682074500000|2023-04-21 10:55:00|7471.59|7471.59|7469.84|7469.84|7472.7|7472.7|7469.22|7469.22|0
1682074800000|2023-04-21 11:00:00|7469.66|7469.66|7466.79|7466.79|7470.09|7470.09|7466.79|7466.79|0
1682075100000|2023-04-21 11:05:00|7466.34|7466.34|7470.76|7470.76|7470.76|7470.76|7466.34|7466.34|0
1682075400000|2023-04-21 11:10:00|7471.64|7471.64|7471.1|7471.1|7473.53|7473.53|7471.1|7471.1|0
1682075700000|2023-04-21 11:15:00|7470.53|7470.53|7469.54|7469.54|7470.53|7470.53|7469.45|7469.45|0
1682076000000|2023-04-21 11:20:00|7469.74|7469.74|7472.62|7472.62|7472.62|7472.62|7467.91|7467.91|0
1682076300000|2023-04-21 11:25:00|7472.46|7472.46|7473.82|7473.82|7474.23|7474.23|7471.77|7471.77|0
1682076600000|2023-04-21 11:30:00|7473.41|7473.41|7478.22|7478.22|7478.71|7478.71|7472.64|7472.64|0
1682076900000|2023-04-21 11:35:00|7478.43|7478.43|7478.95|7478.95|7480.58|7480.58|7478.43|7478.43|0
1682077200000|2023-04-21 11:40:00|7478.82|7478.82|7476.71|7476.71|7478.87|7478.87|7476.24|7476.24|0
1682077500000|2023-04-21 11:45:00|7476.48|7476.48|7477.81|7477.81|7477.83|7477.83|7476.09|7476.09|0
1682077800000|2023-04-21 11:50:00|7476.92|7476.92|7485.16|7485.16|7485.55|7485.55|7476.92|7476.92|0
1682078100000|2023-04-21 11:55:00|7485.22|7485.22|7484.21|7484.21|7488.17|7488.17|7483.87|7483.87|0
1682078400000|2023-04-21 12:00:00|7483.83|7483.83|7489.46|7489.46|7490.35|7490.35|7483.83|7483.83|0
1682078700000|2023-04-21 12:05:00|7489.33|7489.33|7494.41|7494.41|7494.72|7494.72|7487.38|7487.38|0
1682079000000|2023-04-21 12:10:00|7493.52|7493.52|7501.33|7501.33|7501.93|7501.93|7493.52|7493.52|0
1682079300000|2023-04-21 12:15:00|7501.3|7501.3|7502.28|7502.28|7502.6|7502.6|7499.93|7499.93|0
1682079600000|2023-04-21 12:20:00|7503.17|7503.17|7504.7|7504.7|7505.56|7505.56|7500.69|7500.69|0
1682079900000|2023-04-21 12:25:00|7505.11|7505.11|7506.28|7506.28|7506.28|7506.28|7503.29|7503.29|0
1682080200000|2023-04-21 12:30:00|7506.42|7506.42|7502.89|7502.89|7507.2|7507.2|7502.73|7502.73|0
1682080500000|2023-04-21 12:35:00|7502.53|7502.53|7505.09|7505.09|7505.77|7505.77|7502.17|7502.17|0
1682080800000|2023-04-21 12:40:00|7505.49|7505.49|7505.38|7505.38|7507.66|7507.66|7505.03|7505.03|0
1682081100000|2023-04-21 12:45:00|7505.4|7505.4|7513.27|7513.27|7513.27|7513.27|7505.33|7505.33|0
1682081400000|2023-04-21 12:50:00|7513.06|7513.06|7510.81|7510.81|7513.6|7513.6|7509.99|7509.99|0
1682081700000|2023-04-21 12:55:00|7508.74|7508.74|7499.95|7499.95|7508.74|7508.74|7499.68|7499.68|0
1682082000000|2023-04-21 13:00:00|7500.03|7500.03|7506.05|7506.05|7506.05|7506.05|7499.35|7499.35|0
1682082300000|2023-04-21 13:05:00|7506.12|7506.12|7510.91|7510.91|7511.93|7511.93|7506.12|7506.12|0
1682082600000|2023-04-21 13:10:00|7510.5|7510.5|7501.56|7501.56|7510.5|7510.5|7501.31|7501.31|0
1682082900000|2023-04-21 13:15:00|7501.48|7501.48|7507.42|7507.42|7507.43|7507.43|7500.14|7500.14|0
1682083200000|2023-04-21 13:20:00|7507.04|7507.04|7515.35|7515.35|7515.35|7515.35|7507|7507|0
1682083500000|2023-04-21 13:25:00|7515.48|7515.48|7520.37|7520.37|7522.96|7522.96|7514.2|7514.2|0
1682083800000|2023-04-21 13:30:00|7520.34|7520.34|7511.07|7511.07|7521.08|7521.08|7510.94|7510.94|0
1682084100000|2023-04-21 13:35:00|7510.69|7510.69|7512.98|7512.98|7516.63|7516.63|7510.69|7510.69|0
1682084400000|2023-04-21 13:40:00|7512.38|7512.38|7514.15|7514.15|7520.37|7520.37|7511.41|7511.41|0
1682084700000|2023-04-21 13:45:00|7514.18|7514.18|7516.23|7516.23|7520.48|7520.48|7511.07|7511.07|0
1682085000000|2023-04-21 13:50:00|7515.34|7515.34|7506.91|7506.91|7515.34|7515.34|7505.04|7505.04|0
1682085300000|2023-04-21 13:55:00|7506.46|7506.46|7505.24|7505.24|7509.11|7509.11|7500.99|7500.99|0
1682085600000|2023-04-21 14:00:00|7504.35|7504.35|7504.06|7504.06|7505.2|7505.2|7501.53|7501.53|0
1682085900000|2023-04-21 14:05:00|7504.94|7504.94|7517.07|7517.07|7517.07|7517.07|7504.94|7504.94|0
1682086200000|2023-04-21 14:10:00|7517.96|7517.96|7525.09|7525.09|7526.18|7526.18|7515.61|7515.61|0
1682086500000|2023-04-21 14:15:00|7525.16|7525.16|7528.35|7528.35|7528.35|7528.35|7518.89|7518.89|0
1682086800000|2023-04-21 14:20:00|7528.29|7528.29|7536.87|7536.87|7538.43|7538.43|7528.29|7528.29|0
1682087100000|2023-04-21 14:25:00|7537.25|7537.25|7538.53|7538.53|7543.55|7543.55|7533.6|7533.6|0
1682087400000|2023-04-21 14:30:00|7538.34|7538.34|7549.42|7549.42|7550.25|7550.25|7537.17|7537.17|0
1682087700000|2023-04-21 14:35:00|7549.61|7549.61|7545.48|7545.48|7553.29|7553.29|7545.42|7545.42|0
1682088000000|2023-04-21 14:40:00|7547.25|7547.25|7533.61|7533.61|7547.75|7547.75|7533.61|7533.61|0
1682088300000|2023-04-21 14:45:00|7534.7|7534.7|7544.33|7544.33|7545.17|7545.17|7531.04|7531.04|0
1682088600000|2023-04-21 14:50:00|7544.92|7544.92|7550.59|7550.59|7552.26|7552.26|7544.42|7544.42|0
1682088900000|2023-04-21 14:55:00|7551.48|7551.48|7552.73|7552.73|7555.06|7555.06|7551.03|7551.03|0
1682089200000|2023-04-21 15:00:00|7552.84|7552.84|7566|7566|7567.89|7567.89|7552.48|7552.48|0
1682089500000|2023-04-21 15:05:00|7566.06|7566.06|7564.34|7564.34|7568.65|7568.65|7563.68|7563.68|0
1682089800000|2023-04-21 15:10:00|7563.45|7563.45|7567.53|7567.53|7570.04|7570.04|7561.34|7561.34|0
1682090100000|2023-04-21 15:15:00|7567.72|7567.72|7562.3|7562.3|7568.63|7568.63|7560|7560|0
1682090400000|2023-04-21 15:20:00|7561.41|7561.41|7557.14|7557.14|7561.41|7561.41|7557.07|7557.07|0
1682090700000|2023-04-21 15:25:00|7557.35|7557.35|7559.79|7559.79|7563.5|7563.5|7556.83|7556.83|0
1682320500000|2023-04-24 07:15:00|7570.23|7570.23|7568.81|7568.81|7570.45|7570.45|7561.59|7561.59|0
1682320800000|2023-04-24 07:20:00|7568.96|7568.96|7573.4|7573.4|7573.4|7573.4|7562.69|7562.69|0
1682321100000|2023-04-24 07:25:00|7573.78|7573.78|7566.66|7566.66|7577.28|7577.28|7566.66|7566.66|0
1682321400000|2023-04-24 07:30:00|7570.21|7570.21|7571.12|7571.12|7576.23|7576.23|7568.32|7568.32|0
1682321700000|2023-04-24 07:35:00|7571.47|7571.47|7561.98|7561.98|7571.47|7571.47|7561.98|7561.98|0
1682322000000|2023-04-24 07:40:00|7561.8|7561.8|7566.9|7566.9|7567.79|7567.79|7561.23|7561.23|0
1682322300000|2023-04-24 07:45:00|7566.83|7566.83|7573.17|7573.17|7577.9|7577.9|7565.94|7565.94|0
1682322600000|2023-04-24 07:50:00|7573.09|7573.09|7579.35|7579.35|7579.35|7579.35|7573.09|7573.09|0
1682322900000|2023-04-24 07:55:00|7580.17|7580.17|7587.16|7587.16|7587.16|7587.16|7580.17|7580.17|0
1682323200000|2023-04-24 08:00:00|7588.37|7588.37|7593.37|7593.37|7594.16|7594.16|7588.37|7588.37|0
1682323500000|2023-04-24 08:05:00|7592.48|7592.48|7594.58|7594.58|7601.46|7601.46|7592.48|7592.48|0
1682323800000|2023-04-24 08:10:00|7594.4|7594.4|7589.44|7589.44|7594.42|7594.42|7589.44|7589.44|0
1682324100000|2023-04-24 08:15:00|7589.82|7589.82|7589.56|7589.56|7594.3|7594.3|7589.24|7589.24|0
1682324400000|2023-04-24 08:20:00|7589.77|7589.77|7578.28|7578.28|7590.18|7590.18|7578.28|7578.28|0
1682324700000|2023-04-24 08:25:00|7578.17|7578.17|7582.16|7582.16|7582.32|7582.32|7577.3|7577.3|0
1682325000000|2023-04-24 08:30:00|7582.52|7582.52|7582.94|7582.94|7582.97|7582.97|7579.44|7579.44|0
1682325300000|2023-04-24 08:35:00|7583.13|7583.13|7585.68|7585.68|7590.18|7590.18|7583.13|7583.13|0
1682325600000|2023-04-24 08:40:00|7583.9|7583.9|7585.37|7585.37|7586.8|7586.8|7583.1|7583.1|0
1682325900000|2023-04-24 08:45:00|7585.57|7585.57|7591.08|7591.08|7591.1|7591.1|7585.57|7585.57|0
1682326200000|2023-04-24 08:50:00|7590.54|7590.54|7595.25|7595.25|7595.3|7595.3|7587.67|7587.67|0
1682326500000|2023-04-24 08:55:00|7595.1|7595.1|7598.93|7598.93|7598.93|7598.93|7591.76|7591.76|0
1682326800000|2023-04-24 09:00:00|7598.57|7598.57|7603.82|7603.82|7603.87|7603.87|7597.81|7597.81|0
1682327100000|2023-04-24 09:05:00|7603.62|7603.62|7604.73|7604.73|7605.13|7605.13|7602.8|7602.8|0
1682327400000|2023-04-24 09:10:00|7603.85|7603.85|7599.34|7599.34|7604.31|7604.31|7598.87|7598.87|0
1682327700000|2023-04-24 09:15:00|7598.45|7598.45|7598.51|7598.51|7599.52|7599.52|7596.2|7596.2|0
1682328000000|2023-04-24 09:20:00|7598.87|7598.87|7599.57|7599.57|7601.99|7601.99|7598.33|7598.33|0
1682328300000|2023-04-24 09:25:00|7599.21|7599.21|7599.08|7599.08|7601.99|7601.99|7599.08|7599.08|0
1682328600000|2023-04-24 09:30:00|7598.45|7598.45|7596.05|7596.05|7598.45|7598.45|7594.29|7594.29|0
1682328900000|2023-04-24 09:35:00|7595.69|7595.69|7599.07|7599.07|7599.07|7599.07|7594.39|7594.39|0
1682329200000|2023-04-24 09:40:00|7599.42|7599.42|7602.62|7602.62|7603.71|7603.71|7598.97|7598.97|0
1682329500000|2023-04-24 09:45:00|7603.5|7603.5|7596.76|7596.76|7604.5|7604.5|7596.76|7596.76|0
1682329800000|2023-04-24 09:50:00|7596.38|7596.38|7595.21|7595.21|7596.4|7596.4|7593.56|7593.56|0
1682330100000|2023-04-24 09:55:00|7595.05|7595.05|7590.76|7590.76|7595.88|7595.88|7590.38|7590.38|0
1682330400000|2023-04-24 10:00:00|7590.35|7590.35|7597.17|7597.17|7597.18|7597.18|7588.29|7588.29|0
1682330700000|2023-04-24 10:05:00|7597.4|7597.4|7598.53|7598.53|7598.53|7598.53|7596.1|7596.1|0
1682331000000|2023-04-24 10:10:00|7597.92|7597.92|7595.01|7595.01|7599.58|7599.58|7595.01|7595.01|0
1682331300000|2023-04-24 10:15:00|7595.22|7595.22|7597.91|7597.91|7600.18|7600.18|7595.22|7595.22|0
1682331600000|2023-04-24 10:20:00|7598.05|7598.05|7592.63|7592.63|7598.39|7598.39|7592.31|7592.31|0
1682331900000|2023-04-24 10:25:00|7592.82|7592.82|7590.3|7590.3|7594.91|7594.91|7589.96|7589.96|0
1682332200000|2023-04-24 10:30:00|7589.41|7589.41|7591.02|7591.02|7591.02|7591.02|7587.53|7587.53|0
1682332500000|2023-04-24 10:35:00|7589.24|7589.24|7592.04|7592.04|7592.35|7592.35|7588.61|7588.61|0
1682332800000|2023-04-24 10:40:00|7592.17|7592.17|7594.25|7594.25|7594.25|7594.25|7591.99|7591.99|0
1682333100000|2023-04-24 10:45:00|7593.54|7593.54|7590.25|7590.25|7593.54|7593.54|7589.53|7589.53|0
1682333400000|2023-04-24 10:50:00|7591.13|7591.13|7591.87|7591.87|7592.17|7592.17|7589.66|7589.66|0
1682333700000|2023-04-24 10:55:00|7591.36|7591.36|7589.35|7589.35|7592.33|7592.33|7587.71|7587.71|0
1682334000000|2023-04-24 11:00:00|7589.26|7589.26|7591.63|7591.63|7592.92|7592.92|7589.26|7589.26|0
1682334300000|2023-04-24 11:05:00|7591.54|7591.54|7587.08|7587.08|7591.84|7591.84|7585.66|7585.66|0
1682334600000|2023-04-24 11:10:00|7587.97|7587.97|7584.9|7584.9|7589.5|7589.5|7584.9|7584.9|0
1682334900000|2023-04-24 11:15:00|7585.79|7585.79|7585.57|7585.57|7586.75|7586.75|7583.66|7583.66|0
1682335200000|2023-04-24 11:20:00|7585.96|7585.96|7576.75|7576.75|7586.39|7586.39|7576.75|7576.75|0
1682335500000|2023-04-24 11:25:00|7575.87|7575.87|7576.81|7576.81|7579.12|7579.12|7574.87|7574.87|0
1682335800000|2023-04-24 11:30:00|7577.16|7577.16|7576.52|7576.52|7579.33|7579.33|7576.46|7576.46|0
1682336100000|2023-04-24 11:35:00|7576.24|7576.24|7578.74|7578.74|7578.74|7578.74|7575.59|7575.59|0
1682336400000|2023-04-24 11:40:00|7580.51|7580.51|7579.39|7579.39|7581.3|7581.3|7578.89|7578.89|0
1682336700000|2023-04-24 11:45:00|7579.16|7579.16|7583.87|7583.87|7584.23|7584.23|7578.85|7578.85|0
1682337000000|2023-04-24 11:50:00|7583.84|7583.84|7580.64|7580.64|7583.84|7583.84|7580.64|7580.64|0
1682337300000|2023-04-24 11:55:00|7581|7581|7581.59|7581.59|7581.59|7581.59|7580.46|7580.46|0
1682337600000|2023-04-24 12:00:00|7581.94|7581.94|7576.29|7576.29|7582.32|7582.32|7576.26|7576.26|0
1682337900000|2023-04-24 12:05:00|7577.17|7577.17|7569.32|7569.32|7578.06|7578.06|7568.96|7568.96|0
1682338200000|2023-04-24 12:10:00|7569.08|7569.08|7566.46|7566.46|7571.26|7571.26|7566.1|7566.1|0
1682338500000|2023-04-24 12:15:00|7566.3|7566.3|7563.06|7563.06|7566.3|7566.3|7562.78|7562.78|0
1682338800000|2023-04-24 12:20:00|7563.95|7563.95|7563.42|7563.42|7566.53|7566.53|7563.42|7563.42|0
1682339100000|2023-04-24 12:25:00|7563.22|7563.22|7563.31|7563.31|7565.27|7565.27|7562.29|7562.29|0
1682339400000|2023-04-24 12:30:00|7563.18|7563.18|7559.91|7559.91|7563.18|7563.18|7557.99|7557.99|0
1682339700000|2023-04-24 12:35:00|7560.17|7560.17|7561.13|7561.13|7564.24|7564.24|7559.26|7559.26|0
1682340000000|2023-04-24 12:40:00|7561.44|7561.44|7560.36|7560.36|7562.34|7562.34|7558.26|7558.26|0
1682340300000|2023-04-24 12:45:00|7559.48|7559.48|7561.17|7561.17|7561.17|7561.17|7559.26|7559.26|0
1682340600000|2023-04-24 12:50:00|7561.47|7561.47|7572.53|7572.53|7572.82|7572.82|7561.47|7561.47|0
1682340900000|2023-04-24 12:55:00|7572.6|7572.6|7578.03|7578.03|7578.03|7578.03|7571.72|7571.72|0
1682341200000|2023-04-24 13:00:00|7577.95|7577.95|7581.47|7581.47|7581.47|7581.47|7577.95|7577.95|0
1682341500000|2023-04-24 13:05:00|7583.25|7583.25|7589.8|7589.8|7589.8|7589.8|7583.25|7583.25|0
1682341800000|2023-04-24 13:10:00|7590.39|7590.39|7587.36|7587.36|7592.31|7592.31|7587.36|7587.36|0
1682342100000|2023-04-24 13:15:00|7587.2|7587.2|7588.18|7588.18|7588.18|7588.18|7585.11|7585.11|0
1682342400000|2023-04-24 13:20:00|7588.26|7588.26|7593.58|7593.58|7593.58|7593.58|7586.06|7586.06|0
1682342700000|2023-04-24 13:25:00|7594.47|7594.47|7593.44|7593.44|7594.47|7594.47|7592.47|7592.47|0
1682343000000|2023-04-24 13:30:00|7593.29|7593.29|7589.9|7589.9|7601.33|7601.33|7589.9|7589.9|0
1682343300000|2023-04-24 13:35:00|7589.99|7589.99|7593.91|7593.91|7595.05|7595.05|7586.9|7586.9|0
1682343600000|2023-04-24 13:40:00|7594.8|7594.8|7601.36|7601.36|7604.04|7604.04|7594.8|7594.8|0
1682343900000|2023-04-24 13:45:00|7601.65|7601.65|7604.68|7604.68|7608.65|7608.65|7601.65|7601.65|0
1682344200000|2023-04-24 13:50:00|7604.94|7604.94|7600.12|7600.12|7605.76|7605.76|7599.79|7599.79|0
1682344500000|2023-04-24 13:55:00|7600.27|7600.27|7590.46|7590.46|7600.69|7600.69|7590.23|7590.23|0
1682344800000|2023-04-24 14:00:00|7590.61|7590.61|7582.21|7582.21|7591.17|7591.17|7580.53|7580.53|0
1682345100000|2023-04-24 14:05:00|7582.05|7582.05|7572.9|7572.9|7582.59|7582.59|7571.41|7571.41|0
1682345400000|2023-04-24 14:10:00|7572.82|7572.82|7577.45|7577.45|7577.6|7577.6|7568.81|7568.81|0
1682345700000|2023-04-24 14:15:00|7577.75|7577.75|7576.65|7576.65|7578.11|7578.11|7573.91|7573.91|0
1682346000000|2023-04-24 14:20:00|7576.35|7576.35|7580.42|7580.42|7581.04|7581.04|7573.14|7573.14|0
1682346300000|2023-04-24 14:25:00|7580.47|7580.47|7577.75|7577.75|7581.06|7581.06|7577.68|7577.68|0
1682346600000|2023-04-24 14:30:00|7577.94|7577.94|7576.63|7576.63|7581.28|7581.28|7575.06|7575.06|0
1682346900000|2023-04-24 14:35:00|7576.43|7576.43|7561.69|7561.69|7576.59|7576.59|7561.69|7561.69|0
1682347200000|2023-04-24 14:40:00|7561.84|7561.84|7560.68|7560.68|7564.41|7564.41|7559.04|7559.04|0
1682347500000|2023-04-24 14:45:00|7560.53|7560.53|7563|7563|7563|7563|7559.07|7559.07|0
1682347800000|2023-04-24 14:50:00|7564.78|7564.78|7559.59|7559.59|7565.16|7565.16|7557.81|7557.81|0
1682348100000|2023-04-24 14:55:00|7559.29|7559.29|7557.46|7557.46|7561.18|7561.18|7555.99|7555.99|0
1682348400000|2023-04-24 15:00:00|7557.36|7557.36|7554.69|7554.69|7559.26|7559.26|7548.76|7548.76|0
1682348700000|2023-04-24 15:05:00|7554.62|7554.62|7547.37|7547.37|7554.62|7554.62|7545.97|7545.97|0
1682349000000|2023-04-24 15:10:00|7547.17|7547.17|7548.46|7548.46|7552.12|7552.12|7547.17|7547.17|0
1682349300000|2023-04-24 15:15:00|7547.57|7547.57|7542.25|7542.25|7547.87|7547.87|7539.95|7539.95|0
1682349600000|2023-04-24 15:20:00|7542.55|7542.55|7537.1|7537.1|7542.55|7542.55|7534.77|7534.77|0
1682349900000|2023-04-24 15:25:00|7536.95|7536.95|7544|7544|7544.3|7544.3|7531.43|7531.43|0
1682406900000|2023-04-25 07:15:00|7576.42|7576.42|7568.25|7568.25|7576.42|7576.42|7561.23|7561.23|0
1682407200000|2023-04-25 07:20:00|7567.65|7567.65|7564.79|7564.79|7567.65|7567.65|7558.75|7558.75|0
1682407500000|2023-04-25 07:25:00|7565.18|7565.18|7560.77|7560.77|7568.51|7568.51|7557.44|7557.44|0
1682407800000|2023-04-25 07:30:00|7561.29|7561.29|7573.14|7573.14|7573.38|7573.38|7555.24|7555.24|0
1682408100000|2023-04-25 07:35:00|7572.94|7572.94|7557.69|7557.69|7577.48|7577.48|7557.69|7557.69|0
1682408400000|2023-04-25 07:40:00|7558.1|7558.1|7566.19|7566.19|7571.85|7571.85|7555.58|7555.58|0
1682408700000|2023-04-25 07:45:00|7568.85|7568.85|7572.81|7572.81|7573.28|7573.28|7564.79|7564.79|0
1682409000000|2023-04-25 07:50:00|7572.76|7572.76|7571.97|7571.97|7577.15|7577.15|7568.24|7568.24|0
1682409300000|2023-04-25 07:55:00|7572.38|7572.38|7582.41|7582.41|7582.5|7582.5|7572.38|7572.38|0
1682409600000|2023-04-25 08:00:00|7581.52|7581.52|7584.52|7584.52|7584.52|7584.52|7577.2|7577.2|0
1682409900000|2023-04-25 08:05:00|7583.64|7583.64|7580.57|7580.57|7587.89|7587.89|7580.57|7580.57|0
1682410200000|2023-04-25 08:10:00|7580.66|7580.66|7580.18|7580.18|7582.37|7582.37|7577.21|7577.21|0
1682410500000|2023-04-25 08:15:00|7579.89|7579.89|7587.65|7587.65|7589.3|7589.3|7578.55|7578.55|0
1682410800000|2023-04-25 08:20:00|7587.86|7587.86|7584.78|7584.78|7588.73|7588.73|7579.23|7579.23|0
1682411100000|2023-04-25 08:25:00|7585.19|7585.19|7589.77|7589.77|7589.77|7589.77|7581|7581|0
1682411400000|2023-04-25 08:30:00|7589.58|7589.58|7601.08|7601.08|7601.08|7601.08|7585.07|7585.07|0
1682411700000|2023-04-25 08:35:00|7600.19|7600.19|7606.22|7606.22|7606.63|7606.63|7599.23|7599.23|0
1682412000000|2023-04-25 08:40:00|7606.41|7606.41|7613.18|7613.18|7613.93|7613.93|7606.21|7606.21|0
1682412300000|2023-04-25 08:45:00|7613.77|7613.77|7621.81|7621.81|7623.8|7623.8|7610.12|7610.12|0
1682412600000|2023-04-25 08:50:00|7623.59|7623.59|7626.57|7626.57|7627.64|7627.64|7623.54|7623.54|0
1682412900000|2023-04-25 08:55:00|7626.36|7626.36|7629.15|7629.15|7629.95|7629.95|7624.71|7624.71|0
1682413200000|2023-04-25 09:00:00|7629.44|7629.44|7631.13|7631.13|7641.84|7641.84|7629.44|7629.44|0
1682413500000|2023-04-25 09:05:00|7631.04|7631.04|7633.05|7633.05|7633.96|7633.96|7629.32|7629.32|0
1682413800000|2023-04-25 09:10:00|7632.98|7632.98|7637.44|7637.44|7639.19|7639.19|7631.82|7631.82|0
1682414100000|2023-04-25 09:15:00|7637.14|7637.14|7635.08|7635.08|7640.65|7640.65|7635.08|7635.08|0
1682414400000|2023-04-25 09:20:00|7634.93|7634.93|7642.3|7642.3|7642.3|7642.3|7634.93|7634.93|0
1682414700000|2023-04-25 09:25:00|7641|7641|7641.56|7641.56|7646.42|7646.42|7639.93|7639.93|0
1682415000000|2023-04-25 09:30:00|7641.19|7641.19|7640.04|7640.04|7642.62|7642.62|7638.89|7638.89|0
1682415300000|2023-04-25 09:35:00|7640.4|7640.4|7640.77|7640.77|7642.25|7642.25|7638.78|7638.78|0
1682415600000|2023-04-25 09:40:00|7640.85|7640.85|7640.98|7640.98|7642.3|7642.3|7640.04|7640.04|0
1682415900000|2023-04-25 09:45:00|7641.13|7641.13|7644.69|7644.69|7644.91|7644.91|7640.6|7640.6|0
1682416200000|2023-04-25 09:50:00|7644.51|7644.51|7638.84|7638.84|7647.84|7647.84|7638.84|7638.84|0
1682416500000|2023-04-25 09:55:00|7638.74|7638.74|7641.36|7641.36|7642.04|7642.04|7637.01|7637.01|0
1682416800000|2023-04-25 10:00:00|7641.62|7641.62|7646.28|7646.28|7646.93|7646.93|7641.62|7641.62|0
1682417100000|2023-04-25 10:05:00|7646.36|7646.36|7641.95|7641.95|7650.05|7650.05|7641.95|7641.95|0
1682417400000|2023-04-25 10:10:00|7642.24|7642.24|7640.75|7640.75|7642.24|7642.24|7639.01|7639.01|0
1682417700000|2023-04-25 10:15:00|7641.2|7641.2|7644.12|7644.12|7645.64|7645.64|7641.2|7641.2|0
1682418000000|2023-04-25 10:20:00|7643.71|7643.71|7638.81|7638.81|7643.71|7643.71|7637.17|7637.17|0
1682418300000|2023-04-25 10:25:00|7639.17|7639.17|7637.52|7637.52|7639.17|7639.17|7636.64|7636.64|0
1682418600000|2023-04-25 10:30:00|7637.89|7637.89|7647.75|7647.75|7649.72|7649.72|7637.71|7637.71|0
1682418900000|2023-04-25 10:35:00|7647.55|7647.55|7647.52|7647.52|7647.55|7647.55|7644.61|7644.61|0
1682419200000|2023-04-25 10:40:00|7646.81|7646.81|7647.17|7647.17|7648.51|7648.51|7645.79|7645.79|0
1682419500000|2023-04-25 10:45:00|7647.37|7647.37|7639.38|7639.38|7647.98|7647.98|7637.57|7637.57|0
1682419800000|2023-04-25 10:50:00|7639.2|7639.2|7636.05|7636.05|7640.44|7640.44|7636.05|7636.05|0
1682420100000|2023-04-25 10:55:00|7634.79|7634.79|7631.37|7631.37|7638.39|7638.39|7631.37|7631.37|0
1682420400000|2023-04-25 11:00:00|7631.21|7631.21|7640.86|7640.86|7641.88|7641.88|7629.82|7629.82|0
1682420700000|2023-04-25 11:05:00|7641.01|7641.01|7642.52|7642.52|7642.88|7642.88|7639.46|7639.46|0
1682421000000|2023-04-25 11:10:00|7642.61|7642.61|7647.16|7647.16|7647.16|7647.16|7642.61|7642.61|0
1682421300000|2023-04-25 11:15:00|7647.61|7647.61|7651.57|7651.57|7652.71|7652.71|7646.08|7646.08|0
1682421600000|2023-04-25 11:20:00|7651.36|7651.36|7653.48|7653.48|7656.31|7656.31|7650.21|7650.21|0
1682421900000|2023-04-25 11:25:00|7653.67|7653.67|7653.35|7653.35|7656.19|7656.19|7653.21|7653.21|0
1682422200000|2023-04-25 11:30:00|7654.24|7654.24|7649.87|7649.87|7654.37|7654.37|7649.46|7649.46|0
1682422500000|2023-04-25 11:35:00|7649.66|7649.66|7648.62|7648.62|7651.02|7651.02|7648.52|7648.52|0
1682422800000|2023-04-25 11:40:00|7648.53|7648.53|7642.91|7642.91|7648.7|7648.7|7642.37|7642.37|0
1682423100000|2023-04-25 11:45:00|7642.02|7642.02|7639.7|7639.7|7643.01|7643.01|7637.55|7637.55|0
1682423400000|2023-04-25 11:50:00|7639.51|7639.51|7643.19|7643.19|7644.97|7644.97|7638.46|7638.46|0
1682423700000|2023-04-25 11:55:00|7642.78|7642.78|7638.13|7638.13|7643.46|7643.46|7637.25|7637.25|0
1682424000000|2023-04-25 12:00:00|7638.54|7638.54|7640.75|7640.75|7641.32|7641.32|7638|7638|0
1682424300000|2023-04-25 12:05:00|7640.95|7640.95|7633.62|7633.62|7640.95|7640.95|7633.24|7633.24|0
1682424600000|2023-04-25 12:10:00|7632.84|7632.84|7636.73|7636.73|7637.01|7637.01|7629.03|7629.03|0
1682424900000|2023-04-25 12:15:00|7636.78|7636.78|7637.96|7637.96|7637.96|7637.96|7636.08|7636.08|0
1682425200000|2023-04-25 12:20:00|7637.6|7637.6|7640.83|7640.83|7643.61|7643.61|7637.6|7637.6|0
1682425500000|2023-04-25 12:25:00|7640.48|7640.48|7639.48|7639.48|7642.73|7642.73|7638.91|7638.91|0
1682425800000|2023-04-25 12:30:00|7638.87|7638.87|7632.83|7632.83|7638.87|7638.87|7632.42|7632.42|0
1682426100000|2023-04-25 12:35:00|7632.59|7632.59|7630.8|7630.8|7633.37|7633.37|7630.8|7630.8|0
1682426400000|2023-04-25 12:40:00|7630.53|7630.53|7629.26|7629.26|7630.53|7630.53|7626.02|7626.02|0
1682426700000|2023-04-25 12:45:00|7628.64|7628.64|7640.93|7640.93|7641.16|7641.16|7628.64|7628.64|0
1682427000000|2023-04-25 12:50:00|7640.05|7640.05|7637.26|7637.26|7641.12|7641.12|7637.26|7637.26|0
1682427300000|2023-04-25 12:55:00|7636.96|7636.96|7640.08|7640.08|7641.2|7641.2|7636.81|7636.81|0
1682427600000|2023-04-25 13:00:00|7640|7640|7637.77|7637.77|7641.94|7641.94|7636.86|7636.86|0
1682427900000|2023-04-25 13:05:00|7637.36|7637.36|7642.97|7642.97|7643.92|7643.92|7637.36|7637.36|0
1682428200000|2023-04-25 13:10:00|7642.66|7642.66|7639.94|7639.94|7642.66|7642.66|7633.55|7633.55|0
1682428500000|2023-04-25 13:15:00|7640.14|7640.14|7647.1|7647.1|7650.09|7650.09|7637.4|7637.4|0
1682428800000|2023-04-25 13:20:00|7647.2|7647.2|7647.08|7647.08|7647.25|7647.25|7641.74|7641.74|0
1682429100000|2023-04-25 13:25:00|7646.54|7646.54|7649.9|7649.9|7653.07|7653.07|7641.84|7641.84|0
1682429400000|2023-04-25 13:30:00|7649.73|7649.73|7647.57|7647.57|7655.01|7655.01|7645.4|7645.4|0
1682429700000|2023-04-25 13:35:00|7647.54|7647.54|7641.59|7641.59|7649.51|7649.51|7640.2|7640.2|0
1682430000000|2023-04-25 13:40:00|7641.22|7641.22|7635.97|7635.97|7642.97|7642.97|7634.55|7634.55|0
1682430300000|2023-04-25 13:45:00|7635.88|7635.88|7624.2|7624.2|7638.61|7638.61|7623.07|7623.07|0
1682430600000|2023-04-25 13:50:00|7625.09|7625.09|7622.95|7622.95|7627.48|7627.48|7622.08|7622.08|0
1682430900000|2023-04-25 13:55:00|7623.27|7623.27|7626.46|7626.46|7628|7628|7621.11|7621.11|0
1682431200000|2023-04-25 14:00:00|7626.42|7626.42|7631.24|7631.24|7632.66|7632.66|7625.39|7625.39|0
1682431500000|2023-04-25 14:05:00|7631.42|7631.42|7621.83|7621.83|7636.37|7636.37|7621.61|7621.61|0
1682431800000|2023-04-25 14:10:00|7621.56|7621.56|7616.24|7616.24|7621.56|7621.56|7611.12|7611.12|0
1682432100000|2023-04-25 14:15:00|7616.15|7616.15|7613.31|7613.31|7617.17|7617.17|7611.59|7611.59|0
1682432400000|2023-04-25 14:20:00|7613.01|7613.01|7610.93|7610.93|7613.31|7613.31|7609.25|7609.25|0
1682432700000|2023-04-25 14:25:00|7611.12|7611.12|7613.94|7613.94|7613.94|7613.94|7610.83|7610.83|0
1682433000000|2023-04-25 14:30:00|7614.13|7614.13|7615.38|7615.38|7616.9|7616.9|7610.82|7610.82|0
1682433300000|2023-04-25 14:35:00|7615.67|7615.67|7613.84|7613.84|7615.67|7615.67|7607.34|7607.34|0
1682433600000|2023-04-25 14:40:00|7613.75|7613.75|7610.92|7610.92|7615.3|7615.3|7610.56|7610.56|0
1682433900000|2023-04-25 14:45:00|7610.95|7610.95|7622.24|7622.24|7622.24|7622.24|7610.92|7610.92|0
1682434200000|2023-04-25 14:50:00|7622.43|7622.43|7623.89|7623.89|7626.84|7626.84|7622.42|7622.42|0
1682434500000|2023-04-25 14:55:00|7624.42|7624.42|7625.46|7625.46|7626.65|7626.65|7622.84|7622.84|0
1682434800000|2023-04-25 15:00:00|7625.52|7625.52|7620.64|7620.64|7626.35|7626.35|7620.52|7620.52|0
1682435100000|2023-04-25 15:05:00|7620.55|7620.55|7623.88|7623.88|7627.74|7627.74|7620.25|7620.25|0
1682435400000|2023-04-25 15:10:00|7622.99|7622.99|7624.13|7624.13|7626.81|7626.81|7622.05|7622.05|0
1682435700000|2023-04-25 15:15:00|7624.29|7624.29|7625.52|7625.52|7628.36|7628.36|7623.22|7623.22|0
1682436000000|2023-04-25 15:20:00|7625.5|7625.5|7627.79|7627.79|7627.79|7627.79|7624.1|7624.1|0
1682436300000|2023-04-25 15:25:00|7627.48|7627.48|7626.8|7626.8|7634.05|7634.05|7626|7626|0
1682493300000|2023-04-26 07:15:00|7558.89|7558.89|7554.59|7554.59|7559.8|7559.8|7552.24|7552.24|0
1682493600000|2023-04-26 07:20:00|7554.21|7554.21|7555.16|7555.16|7556.07|7556.07|7546.88|7546.88|0
1682493900000|2023-04-26 07:25:00|7555.98|7555.98|7570.7|7570.7|7572.88|7572.88|7555.98|7555.98|0
1682494200000|2023-04-26 07:30:00|7570.4|7570.4|7575.25|7575.25|7576.61|7576.61|7570.4|7570.4|0
1682494500000|2023-04-26 07:35:00|7575.66|7575.66|7568.74|7568.74|7580.81|7580.81|7568.74|7568.74|0
1682494800000|2023-04-26 07:40:00|7568.06|7568.06|7550.26|7550.26|7568.06|7568.06|7550.26|7550.26|0
1682495100000|2023-04-26 07:45:00|7549.91|7549.91|7540.62|7540.62|7554.25|7554.25|7539.79|7539.79|0
1682495400000|2023-04-26 07:50:00|7539.87|7539.87|7536.05|7536.05|7539.87|7539.87|7533.59|7533.59|0
1682495700000|2023-04-26 07:55:00|7536.23|7536.23|7558.25|7558.25|7558.44|7558.44|7535.91|7535.91|0
1682496000000|2023-04-26 08:00:00|7558.04|7558.04|7562.6|7562.6|7572.54|7572.54|7556.12|7556.12|0
1682496300000|2023-04-26 08:05:00|7562.66|7562.66|7557.47|7557.47|7567.46|7567.46|7556.68|7556.68|0
1682496600000|2023-04-26 08:10:00|7557.28|7557.28|7563.15|7563.15|7563.18|7563.18|7555.82|7555.82|0
1682496900000|2023-04-26 08:15:00|7563.97|7563.97|7576.99|7576.99|7576.99|7576.99|7563.97|7563.97|0
1682497200000|2023-04-26 08:20:00|7576.87|7576.87|7580.08|7580.08|7580.08|7580.08|7572.83|7572.83|0
1682497500000|2023-04-26 08:25:00|7580.62|7580.62|7590.22|7590.22|7590.22|7590.22|7580.62|7580.62|0
1682497800000|2023-04-26 08:30:00|7590.4|7590.4|7590.96|7590.96|7597.32|7597.32|7590.4|7590.4|0
1682498100000|2023-04-26 08:35:00|7591.04|7591.04|7585.76|7585.76|7593.07|7593.07|7585.2|7585.2|0
1682498400000|2023-04-26 08:40:00|7585.6|7585.6|7571.92|7571.92|7585.6|7585.6|7567.56|7567.56|0
1682498700000|2023-04-26 08:45:00|7572.54|7572.54|7576.74|7576.74|7579.19|7579.19|7572.54|7572.54|0
1682499000000|2023-04-26 08:50:00|7577.13|7577.13|7575.1|7575.1|7578.5|7578.5|7575.1|7575.1|0
1682499300000|2023-04-26 08:55:00|7575.18|7575.18|7581.07|7581.07|7581.71|7581.71|7575.18|7575.18|0
1682499600000|2023-04-26 09:00:00|7581.19|7581.19|7583.39|7583.39|7584.12|7584.12|7581.04|7581.04|0
1682499900000|2023-04-26 09:05:00|7583.31|7583.31|7573.16|7573.16|7583.53|7583.53|7572.81|7572.81|0
1682500200000|2023-04-26 09:10:00|7572.27|7572.27|7569.09|7569.09|7575.13|7575.13|7569.09|7569.09|0
1682500500000|2023-04-26 09:15:00|7569.29|7569.29|7569.39|7569.39|7569.55|7569.55|7563.37|7563.37|0
1682500800000|2023-04-26 09:20:00|7569.71|7569.71|7571.64|7571.64|7573.08|7573.08|7569.71|7569.71|0
1682501100000|2023-04-26 09:25:00|7571.53|7571.53|7568.18|7568.18|7572.68|7572.68|7561.92|7561.92|0
1682501400000|2023-04-26 09:30:00|7568.24|7568.24|7569.23|7569.23|7569.23|7569.23|7566.75|7566.75|0
1682501700000|2023-04-26 09:35:00|7569.41|7569.41|7566.25|7566.25|7571.36|7571.36|7565.36|7565.36|0
1682502000000|2023-04-26 09:40:00|7566.09|7566.09|7579.76|7579.76|7580.81|7580.81|7566.09|7566.09|0
1682502300000|2023-04-26 09:45:00|7579.51|7579.51|7581.98|7581.98|7583.31|7583.31|7579.35|7579.35|0
1682502600000|2023-04-26 09:50:00|7580.9|7580.9|7567.54|7567.54|7580.9|7580.9|7565.55|7565.55|0
1682502900000|2023-04-26 09:55:00|7567.4|7567.4|7567.92|7567.92|7574.06|7574.06|7567.4|7567.4|0
1682503200000|2023-04-26 10:00:00|7568.3|7568.3|7582.71|7582.71|7582.71|7582.71|7568|7568|0
1682503500000|2023-04-26 10:05:00|7582.82|7582.82|7582.84|7582.84|7586.06|7586.06|7580.24|7580.24|0
1682503800000|2023-04-26 10:10:00|7582.65|7582.65|7579|7579|7587.14|7587.14|7579|7579|0
1682504100000|2023-04-26 10:15:00|7579.19|7579.19|7573.23|7573.23|7579.29|7579.29|7572.97|7572.97|0
1682504400000|2023-04-26 10:20:00|7572.87|7572.87|7566.75|7566.75|7576.32|7576.32|7566.75|7566.75|0
1682504700000|2023-04-26 10:25:00|7567.05|7567.05|7570.54|7570.54|7570.61|7570.61|7567.05|7567.05|0
1682505000000|2023-04-26 10:30:00|7570.95|7570.95|7569.64|7569.64|7575.2|7575.2|7569.64|7569.64|0
1682505300000|2023-04-26 10:35:00|7570.53|7570.53|7573.82|7573.82|7574.13|7574.13|7570.53|7570.53|0
1682505600000|2023-04-26 10:40:00|7573.89|7573.89|7573.73|7573.73|7575.15|7575.15|7572.72|7572.72|0
1682505900000|2023-04-26 10:45:00|7574.14|7574.14|7575.85|7575.85|7575.85|7575.85|7573.78|7573.78|0
1682506200000|2023-04-26 10:50:00|7576.46|7576.46|7565.95|7565.95|7580|7580|7565.95|7565.95|0
1682506500000|2023-04-26 10:55:00|7565.89|7565.89|7556.45|7556.45|7565.89|7565.89|7556.45|7556.45|0
1682506800000|2023-04-26 11:00:00|7556.48|7556.48|7553.37|7553.37|7557.66|7557.66|7553.37|7553.37|0
1682507100000|2023-04-26 11:05:00|7552.78|7552.78|7541.78|7541.78|7552.87|7552.87|7541.78|7541.78|0
1682507400000|2023-04-26 11:10:00|7541.73|7541.73|7539.4|7539.4|7545.04|7545.04|7539.4|7539.4|0
1682507700000|2023-04-26 11:15:00|7539.43|7539.43|7547.33|7547.33|7547.68|7547.68|7539.04|7539.04|0
1682508000000|2023-04-26 11:20:00|7546.77|7546.77|7552.36|7552.36|7552.36|7552.36|7543.04|7543.04|0
1682508300000|2023-04-26 11:25:00|7552.57|7552.57|7562.58|7562.58|7562.79|7562.79|7552.57|7552.57|0
1682508600000|2023-04-26 11:30:00|7563.47|7563.47|7565.32|7565.32|7566.22|7566.22|7563.47|7563.47|0
1682508900000|2023-04-26 11:35:00|7565.27|7565.27|7572.29|7572.29|7572.73|7572.73|7565.27|7565.27|0
1682509200000|2023-04-26 11:40:00|7572.08|7572.08|7583.33|7583.33|7587.29|7587.29|7572.08|7572.08|0
1682509500000|2023-04-26 11:45:00|7583.25|7583.25|7569.68|7569.68|7584.75|7584.75|7569.68|7569.68|0
1682509800000|2023-04-26 11:50:00|7569.63|7569.63|7556.71|7556.71|7569.63|7569.63|7555.21|7555.21|0
1682510100000|2023-04-26 11:55:00|7556.94|7556.94|7554.01|7554.01|7557.4|7557.4|7553.27|7553.27|0
1682510400000|2023-04-26 12:00:00|7554.22|7554.22|7556.04|7556.04|7559.87|7559.87|7554.22|7554.22|0
1682510700000|2023-04-26 12:05:00|7556.24|7556.24|7560.09|7560.09|7560.09|7560.09|7556.05|7556.05|0
1682511000000|2023-04-26 12:10:00|7560.5|7560.5|7559.69|7559.69|7562.77|7562.77|7559.11|7559.11|0
1682511300000|2023-04-26 12:15:00|7559.31|7559.31|7561.85|7561.85|7562.21|7562.21|7556.95|7556.95|0
1682511600000|2023-04-26 12:20:00|7562.91|7562.91|7571.44|7571.44|7571.44|7571.44|7562.54|7562.54|0
1682511900000|2023-04-26 12:25:00|7572.15|7572.15|7573.92|7573.92|7574.28|7574.28|7570.99|7570.99|0
1682512200000|2023-04-26 12:30:00|7573.57|7573.57|7573.44|7573.44|7578.42|7578.42|7572.93|7572.93|0
1682512500000|2023-04-26 12:35:00|7574.05|7574.05|7574.9|7574.9|7574.9|7574.9|7569.25|7569.25|0
1682512800000|2023-04-26 12:40:00|7574.79|7574.79|7584.75|7584.75|7585.21|7585.21|7574.79|7574.79|0
1682513100000|2023-04-26 12:45:00|7584.66|7584.66|7581.75|7581.75|7588.48|7588.48|7580.79|7580.79|0
1682513400000|2023-04-26 12:50:00|7581.46|7581.46|7580.58|7580.58|7582.82|7582.82|7578.81|7578.81|0
1682513700000|2023-04-26 12:55:00|7580.55|7580.55|7581.71|7581.71|7583.9|7583.9|7580.55|7580.55|0
1682514000000|2023-04-26 13:00:00|7581.9|7581.9|7577.74|7577.74|7582.87|7582.87|7577.07|7577.07|0
1682514300000|2023-04-26 13:05:00|7577.63|7577.63|7579|7579|7579|7579|7571.22|7571.22|0
1682514600000|2023-04-26 13:10:00|7579.2|7579.2|7575.42|7575.42|7579.2|7579.2|7573.21|7573.21|0
1682514900000|2023-04-26 13:15:00|7575.21|7575.21|7570.59|7570.59|7575.21|7575.21|7569.43|7569.43|0
1682515200000|2023-04-26 13:20:00|7569.88|7569.88|7565.5|7565.5|7571.11|7571.11|7560.12|7560.12|0
1682515500000|2023-04-26 13:25:00|7564.62|7564.62|7566.36|7566.36|7567.22|7567.22|7563.41|7563.41|0
1682515800000|2023-04-26 13:30:00|7565.65|7565.65|7576.29|7576.29|7576.29|7576.29|7565.65|7565.65|0
1682516100000|2023-04-26 13:35:00|7576|7576|7590.97|7590.97|7590.97|7590.97|7576|7576|0
1682516400000|2023-04-26 13:40:00|7590.94|7590.94|7590.9|7590.9|7593.41|7593.41|7587.43|7587.43|0
1682516700000|2023-04-26 13:45:00|7590.54|7590.54|7598.64|7598.64|7599.91|7599.91|7588.71|7588.71|0
1682517000000|2023-04-26 13:50:00|7599.01|7599.01|7601.43|7601.43|7607.38|7607.38|7598.81|7598.81|0
1682517300000|2023-04-26 13:55:00|7601.36|7601.36|7605.38|7605.38|7605.38|7605.38|7598.02|7598.02|0
1682517600000|2023-04-26 14:00:00|7604.49|7604.49|7607.78|7607.78|7608.2|7608.2|7601.99|7601.99|0
1682517900000|2023-04-26 14:05:00|7608.19|7608.19|7611.14|7611.14|7613.63|7613.63|7606.44|7606.44|0
1682518200000|2023-04-26 14:10:00|7610.95|7610.95|7610.66|7610.66|7611.79|7611.79|7607.78|7607.78|0
1682518500000|2023-04-26 14:15:00|7610.53|7610.53|7623.19|7623.19|7623.19|7623.19|7603.39|7603.39|0
1682518800000|2023-04-26 14:20:00|7624.08|7624.08|7607.59|7607.59|7624.96|7624.96|7603.86|7603.86|0
1682519100000|2023-04-26 14:25:00|7607.56|7607.56|7618.63|7618.63|7618.68|7618.68|7607.56|7607.56|0
1682519400000|2023-04-26 14:30:00|7619.01|7619.01|7617.59|7617.59|7627.9|7627.9|7614.88|7614.88|0
1682519700000|2023-04-26 14:35:00|7617.36|7617.36|7622.22|7622.22|7624.45|7624.45|7617.36|7617.36|0
1682520000000|2023-04-26 14:40:00|7622.28|7622.28|7616.75|7616.75|7624.66|7624.66|7616.75|7616.75|0
1682520300000|2023-04-26 14:45:00|7616.34|7616.34|7606.79|7606.79|7616.97|7616.97|7606.22|7606.22|0
1682520600000|2023-04-26 14:50:00|7606.99|7606.99|7612.08|7612.08|7612.33|7612.33|7605.73|7605.73|0
1682520900000|2023-04-26 14:55:00|7612.23|7612.23|7602.74|7602.74|7616.34|7616.34|7600.9|7600.9|0
1682521200000|2023-04-26 15:00:00|7603.63|7603.63|7609.53|7609.53|7609.59|7609.59|7603.63|7603.63|0
1682521500000|2023-04-26 15:05:00|7608.64|7608.64|7620.78|7620.78|7621.39|7621.39|7608.3|7608.3|0
1682521800000|2023-04-26 15:10:00|7620.91|7620.91|7622.19|7622.19|7623.65|7623.65|7613.38|7613.38|0
1682522100000|2023-04-26 15:15:00|7622.22|7622.22|7628.05|7628.05|7630.18|7630.18|7622.22|7622.22|0
1682522400000|2023-04-26 15:20:00|7627.85|7627.85|7622.56|7622.56|7634.3|7634.3|7621.68|7621.68|0
1682522700000|2023-04-26 15:25:00|7622.53|7622.53|7620.24|7620.24|7623.09|7623.09|7617.04|7617.04|0
1682579700000|2023-04-27 07:15:00|7621.13|7621.13|7622.12|7622.12|7626.21|7626.21|7618.29|7618.29|0
1682580000000|2023-04-27 07:20:00|7622.32|7622.32|7607.04|7607.04|7622.91|7622.91|7606.86|7606.86|0
1682580300000|2023-04-27 07:25:00|7607.93|7607.93|7604.9|7604.9|7607.93|7607.93|7594.94|7594.94|0
1682580600000|2023-04-27 07:30:00|7605.96|7605.96|7601.53|7601.53|7605.96|7605.96|7591.02|7591.02|0
1682580900000|2023-04-27 07:35:00|7601.99|7601.99|7596.13|7596.13|7604.7|7604.7|7595.19|7595.19|0
1682581200000|2023-04-27 07:40:00|7597.01|7597.01|7593.64|7593.64|7603.94|7603.94|7593.64|7593.64|0
1682581500000|2023-04-27 07:45:00|7593.18|7593.18|7615.25|7615.25|7615.25|7615.25|7593.18|7593.18|0
1682581800000|2023-04-27 07:50:00|7615.09|7615.09|7618.45|7618.45|7620.78|7620.78|7613.7|7613.7|0
1682582100000|2023-04-27 07:55:00|7618.53|7618.53|7605.87|7605.87|7618.62|7618.62|7605.87|7605.87|0
1682582400000|2023-04-27 08:00:00|7605.46|7605.46|7592.18|7592.18|7608.26|7608.26|7589.7|7589.7|0
1682582700000|2023-04-27 08:05:00|7591.62|7591.62|7591.79|7591.79|7597.91|7597.91|7590.44|7590.44|0
1682583000000|2023-04-27 08:10:00|7590.01|7590.01|7592.58|7592.58|7593.77|7593.77|7587.19|7587.19|0
1682583300000|2023-04-27 08:15:00|7593.17|7593.17|7592.44|7592.44|7593.17|7593.17|7585.81|7585.81|0
1682583600000|2023-04-27 08:20:00|7592.13|7592.13|7585.01|7585.01|7592.13|7592.13|7585.01|7585.01|0
1682583900000|2023-04-27 08:25:00|7586.08|7586.08|7589.63|7589.63|7590.93|7590.93|7585.89|7585.89|0
1682584200000|2023-04-27 08:30:00|7589.12|7589.12|7585.07|7585.07|7589.12|7589.12|7580.72|7580.72|0
1682584500000|2023-04-27 08:35:00|7584.91|7584.91|7590.98|7590.98|7594.14|7594.14|7584.56|7584.56|0
1682584800000|2023-04-27 08:40:00|7590.86|7590.86|7592.5|7592.5|7594.8|7594.8|7587.02|7587.02|0
1682585100000|2023-04-27 08:45:00|7593.39|7593.39|7576.99|7576.99|7594.28|7594.28|7576.26|7576.26|0
1682585400000|2023-04-27 08:50:00|7577.18|7577.18|7578.31|7578.31|7579.76|7579.76|7576.57|7576.57|0
1682585700000|2023-04-27 08:55:00|7578.61|7578.61|7578.14|7578.14|7579.41|7579.41|7577.72|7577.72|0
1682586000000|2023-04-27 09:00:00|7577.93|7577.93|7578.38|7578.38|7586.51|7586.51|7577.93|7577.93|0
1682586300000|2023-04-27 09:05:00|7578.45|7578.45|7577.82|7577.82|7586.37|7586.37|7577.82|7577.82|0
1682586600000|2023-04-27 09:10:00|7577.21|7577.21|7571.09|7571.09|7577.21|7577.21|7566.94|7566.94|0
1682586900000|2023-04-27 09:15:00|7571.48|7571.48|7562.44|7562.44|7572.36|7572.36|7559.6|7559.6|0
1682587200000|2023-04-27 09:20:00|7564.22|7564.22|7564.67|7564.67|7566.73|7566.73|7561.87|7561.87|0
1682587500000|2023-04-27 09:25:00|7564.29|7564.29|7562.03|7562.03|7564.72|7564.72|7561.25|7561.25|0
1682587800000|2023-04-27 09:30:00|7563.81|7563.81|7579.71|7579.71|7580.6|7580.6|7563.81|7563.81|0
1682588100000|2023-04-27 09:35:00|7580.47|7580.47|7592.99|7592.99|7592.99|7592.99|7580.47|7580.47|0
1682588400000|2023-04-27 09:40:00|7592.84|7592.84|7588.85|7588.85|7593.02|7593.02|7588.49|7588.49|0
1682588700000|2023-04-27 09:45:00|7588.77|7588.77|7582.71|7582.71|7588.77|7588.77|7582.31|7582.31|0
1682589000000|2023-04-27 09:50:00|7582.56|7582.56|7581.23|7581.23|7584.8|7584.8|7578|7578|0
1682589300000|2023-04-27 09:55:00|7581.1|7581.1|7577.88|7577.88|7583.6|7583.6|7577|7577|0
1682589600000|2023-04-27 10:00:00|7578.59|7578.59|7586.06|7586.06|7586.21|7586.21|7578.53|7578.53|0
1682589900000|2023-04-27 10:05:00|7585.91|7585.91|7585.94|7585.94|7588.62|7588.62|7585.91|7585.91|0
1682590200000|2023-04-27 10:10:00|7585.15|7585.15|7581.51|7581.51|7585.15|7585.15|7576.09|7576.09|0
1682590500000|2023-04-27 10:15:00|7583.29|7583.29|7584.79|7584.79|7587.3|7587.3|7582.91|7582.91|0
1682590800000|2023-04-27 10:20:00|7584.88|7584.88|7588.18|7588.18|7589.04|7589.04|7584.88|7584.88|0
1682591100000|2023-04-27 10:25:00|7587.81|7587.81|7591.41|7591.41|7597.47|7597.47|7587.81|7587.81|0
1682591400000|2023-04-27 10:30:00|7591.11|7591.11|7603.66|7603.66|7603.66|7603.66|7588.32|7588.32|0
1682591700000|2023-04-27 10:35:00|7603.31|7603.31|7595.74|7595.74|7603.31|7603.31|7594.97|7594.97|0
1682592000000|2023-04-27 10:40:00|7595.85|7595.85|7588.55|7588.55|7597.29|7597.29|7588.55|7588.55|0
1682592300000|2023-04-27 10:45:00|7588.6|7588.6|7591.25|7591.25|7592.53|7592.53|7588.48|7588.48|0
1682592600000|2023-04-27 10:50:00|7593.91|7593.91|7604.1|7604.1|7604.49|7604.49|7593.66|7593.66|0
1682592900000|2023-04-27 10:55:00|7603.74|7603.74|7611.28|7611.28|7611.38|7611.38|7600.49|7600.49|0
1682593200000|2023-04-27 11:00:00|7610.23|7610.23|7610.25|7610.25|7611.77|7611.77|7609.16|7609.16|0
1682593500000|2023-04-27 11:05:00|7609.9|7609.9|7621.84|7621.84|7622.63|7622.63|7609.15|7609.15|0
1682593800000|2023-04-27 11:10:00|7620.66|7620.66|7621.17|7621.17|7622.29|7622.29|7619.09|7619.09|0
1682594100000|2023-04-27 11:15:00|7620.88|7620.88|7619.72|7619.72|7624.16|7624.16|7618.52|7618.52|0
1682594400000|2023-04-27 11:20:00|7619.81|7619.81|7625.46|7625.46|7627.82|7627.82|7619.81|7619.81|0
1682594700000|2023-04-27 11:25:00|7625.72|7625.72|7647.25|7647.25|7647.25|7647.25|7625.72|7625.72|0
1682595000000|2023-04-27 11:30:00|7647.45|7647.45|7661.97|7661.97|7663.16|7663.16|7647.45|7647.45|0
1682595300000|2023-04-27 11:35:00|7662.56|7662.56|7652.07|7652.07|7662.86|7662.86|7649.6|7649.6|0
1682595600000|2023-04-27 11:40:00|7652.14|7652.14|7656.29|7656.29|7658.76|7658.76|7650.91|7650.91|0
1682595900000|2023-04-27 11:45:00|7656.21|7656.21|7651.67|7651.67|7659.85|7659.85|7651.67|7651.67|0
1682596200000|2023-04-27 11:50:00|7651.34|7651.34|7656.07|7656.07|7656.07|7656.07|7649.15|7649.15|0
1682596500000|2023-04-27 11:55:00|7655.44|7655.44|7659.14|7659.14|7662.07|7662.07|7652.66|7652.66|0
1682596800000|2023-04-27 12:00:00|7659.01|7659.01|7669.76|7669.76|7670.31|7670.31|7658.73|7658.73|0
1682597100000|2023-04-27 12:05:00|7669.86|7669.86|7670.06|7670.06|7672.87|7672.87|7667.26|7667.26|0
1682597400000|2023-04-27 12:10:00|7670.2|7670.2|7664.29|7664.29|7670.2|7670.2|7663.71|7663.71|0
1682597700000|2023-04-27 12:15:00|7664.08|7664.08|7658.76|7658.76|7664.7|7664.7|7654.56|7654.56|0
1682598000000|2023-04-27 12:20:00|7658.67|7658.67|7664.81|7664.81|7665.29|7665.29|7656.95|7656.95|0
1682598300000|2023-04-27 12:25:00|7664.45|7664.45|7658.44|7658.44|7664.52|7664.52|7658.37|7658.37|0
1682598600000|2023-04-27 12:30:00|7658.3|7658.3|7667.79|7667.79|7669.67|7669.67|7658.17|7658.17|0
1682598900000|2023-04-27 12:35:00|7668.17|7668.17|7668.34|7668.34|7672.3|7672.3|7667.5|7667.5|0
1682599200000|2023-04-27 12:40:00|7667.82|7667.82|7666.56|7666.56|7668.2|7668.2|7664.35|7664.35|0
1682599500000|2023-04-27 12:45:00|7666.37|7666.37|7668.61|7668.61|7669.52|7669.52|7663.75|7663.75|0
1682599800000|2023-04-27 12:50:00|7666.54|7666.54|7664.02|7664.02|7666.54|7666.54|7661.64|7661.64|0
1682600100000|2023-04-27 12:55:00|7664.91|7664.91|7667.24|7667.24|7670.97|7670.97|7664.91|7664.91|0
1682600400000|2023-04-27 13:00:00|7668.12|7668.12|7670.21|7670.21|7675.03|7675.03|7667.4|7667.4|0
1682600700000|2023-04-27 13:05:00|7670.28|7670.28|7676.12|7676.12|7679.47|7679.47|7668.97|7668.97|0
1682601000000|2023-04-27 13:10:00|7676.21|7676.21|7669.58|7669.58|7676.91|7676.91|7667.15|7667.15|0
1682601300000|2023-04-27 13:15:00|7669.88|7669.88|7667.48|7667.48|7671.3|7671.3|7667.48|7667.48|0
1682601600000|2023-04-27 13:20:00|7667.28|7667.28|7658.65|7658.65|7668.13|7668.13|7658.65|7658.65|0
1682601900000|2023-04-27 13:25:00|7659.54|7659.54|7662.26|7662.26|7663.47|7663.47|7658.73|7658.73|0
1682602200000|2023-04-27 13:30:00|7662.2|7662.2|7660.81|7660.81|7664.96|7664.96|7657.08|7657.08|0
1682602500000|2023-04-27 13:35:00|7660.69|7660.69|7661.96|7661.96|7663.89|7663.89|7651.02|7651.02|0
1682602800000|2023-04-27 13:40:00|7662.16|7662.16|7649.61|7649.61|7664.29|7664.29|7649.61|7649.61|0
1682603100000|2023-04-27 13:45:00|7649.37|7649.37|7651.82|7651.82|7652.41|7652.41|7643.41|7643.41|0
1682603400000|2023-04-27 13:50:00|7653.79|7653.79|7671.01|7671.01|7672.71|7672.71|7653.69|7653.69|0
1682603700000|2023-04-27 13:55:00|7671.07|7671.07|7659.76|7659.76|7671.07|7671.07|7657.51|7657.51|0
1682604000000|2023-04-27 14:00:00|7659.46|7659.46|7646.55|7646.55|7659.46|7659.46|7641.76|7641.76|0
1682604300000|2023-04-27 14:05:00|7645.96|7645.96|7618.44|7618.44|7645.96|7645.96|7606.87|7606.87|0
1682604600000|2023-04-27 14:10:00|7618.25|7618.25|7629.18|7629.18|7629.5|7629.5|7618.25|7618.25|0
1682604900000|2023-04-27 14:15:00|7628.88|7628.88|7611.58|7611.58|7629.7|7629.7|7609.85|7609.85|0
1682605200000|2023-04-27 14:20:00|7611.38|7611.38|7598.73|7598.73|7611.38|7611.38|7596.85|7596.85|0
1682605500000|2023-04-27 14:25:00|7598.53|7598.53|7594.63|7594.63|7599.57|7599.57|7590.91|7590.91|0
1682605800000|2023-04-27 14:30:00|7594.93|7594.93|7587.56|7587.56|7595.81|7595.81|7583.55|7583.55|0
1682606100000|2023-04-27 14:35:00|7587.46|7587.46|7582.7|7582.7|7590.07|7590.07|7582.34|7582.34|0
1682606400000|2023-04-27 14:40:00|7582.83|7582.83|7571.32|7571.32|7582.83|7582.83|7568.06|7568.06|0
1682606700000|2023-04-27 14:45:00|7571.25|7571.25|7562|7562|7571.25|7571.25|7558.11|7558.11|0
1682607000000|2023-04-27 14:50:00|7562.88|7562.88|7538.17|7538.17|7563.48|7563.48|7536.46|7536.46|0
1682607300000|2023-04-27 14:55:00|7537.97|7537.97|7525.48|7525.48|7538.27|7538.27|7525.02|7525.02|0
1682607600000|2023-04-27 15:00:00|7525.83|7525.83|7532.91|7532.91|7535.49|7535.49|7525.83|7525.83|0
1682607900000|2023-04-27 15:05:00|7532.71|7532.71|7532.22|7532.22|7533.78|7533.78|7526.23|7526.23|0
1682608200000|2023-04-27 15:10:00|7532.18|7532.18|7536.46|7536.46|7540.87|7540.87|7532.18|7532.18|0
1682608500000|2023-04-27 15:15:00|7536.62|7536.62|7536.61|7536.61|7537.61|7537.61|7531.97|7531.97|0
1682608800000|2023-04-27 15:20:00|7536.97|7536.97|7541.11|7541.11|7542.72|7542.72|7534.94|7534.94|0
1682609100000|2023-04-27 15:25:00|7541.19|7541.19|7552.55|7552.55|7552.79|7552.79|7540.92|7540.92|0
1682666100000|2023-04-28 07:15:00|7569.66|7569.66|7579.03|7579.03|7579.41|7579.41|7557.43|7557.43|0
1682666400000|2023-04-28 07:20:00|7579.44|7579.44|7581.32|7581.32|7582.2|7582.2|7571.43|7571.43|0
1682666700000|2023-04-28 07:25:00|7581.91|7581.91|7573.81|7573.81|7581.91|7581.91|7570.14|7570.14|0
1682667000000|2023-04-28 07:30:00|7573.73|7573.73|7578.18|7578.18|7578.48|7578.48|7568.76|7568.76|0
1682667300000|2023-04-28 07:35:00|7578.25|7578.25|7579.16|7579.16|7580.13|7580.13|7574.54|7574.54|0
1682667600000|2023-04-28 07:40:00|7580.94|7580.94|7588.5|7588.5|7590.14|7590.14|7580.94|7580.94|0
1682667900000|2023-04-28 07:45:00|7586.73|7586.73|7577.48|7577.48|7586.73|7586.73|7571.65|7571.65|0
1682668200000|2023-04-28 07:50:00|7579.26|7579.26|7580.04|7580.04|7580.15|7580.15|7577.86|7577.86|0
1682668500000|2023-04-28 07:55:00|7578.26|7578.26|7564.83|7564.83|7578.26|7578.26|7563.94|7563.94|0
1682668800000|2023-04-28 08:00:00|7565.23|7565.23|7564.09|7564.09|7565.23|7565.23|7558.63|7558.63|0
1682669100000|2023-04-28 08:05:00|7563.9|7563.9|7560.79|7560.79|7569.01|7569.01|7559.54|7559.54|0
1682669400000|2023-04-28 08:10:00|7559.9|7559.9|7559.41|7559.41|7562.39|7562.39|7557.32|7557.32|0
1682669700000|2023-04-28 08:15:00|7559.06|7559.06|7559.32|7559.32|7560.52|7560.52|7555.66|7555.66|0
1682670000000|2023-04-28 08:20:00|7560.21|7560.21|7544.21|7544.21|7560.21|7560.21|7543.08|7543.08|0
1682670300000|2023-04-28 08:25:00|7545.1|7545.1|7536.1|7536.1|7545.82|7545.82|7535.57|7535.57|0
1682670600000|2023-04-28 08:30:00|7535.8|7535.8|7535.18|7535.18|7541.54|7541.54|7532.57|7532.57|0
1682670900000|2023-04-28 08:35:00|7535.02|7535.02|7525.73|7525.73|7535.37|7535.37|7520.53|7520.53|0
1682671200000|2023-04-28 08:40:00|7525.92|7525.92|7520.68|7520.68|7526.45|7526.45|7520.68|7520.68|0
1682671500000|2023-04-28 08:45:00|7519.59|7519.59|7515.31|7515.31|7519.59|7519.59|7511.92|7511.92|0
1682671800000|2023-04-28 08:50:00|7515.58|7515.58|7513.97|7513.97|7519.77|7519.77|7513.97|7513.97|0
1682672100000|2023-04-28 08:55:00|7513.62|7513.62|7514.03|7514.03|7514.92|7514.92|7508.2|7508.2|0
1682672400000|2023-04-28 09:00:00|7513.15|7513.15|7501.26|7501.26|7513.15|7513.15|7498.37|7498.37|0
1682672700000|2023-04-28 09:05:00|7501.61|7501.61|7492.6|7492.6|7505.71|7505.71|7492.6|7492.6|0
1682673000000|2023-04-28 09:10:00|7492.25|7492.25|7501.78|7501.78|7503.86|7503.86|7491.87|7491.87|0
1682673300000|2023-04-28 09:15:00|7501.84|7501.84|7510.29|7510.29|7511.99|7511.99|7501.6|7501.6|0
1682673600000|2023-04-28 09:20:00|7510.08|7510.08|7519.92|7519.92|7521.11|7521.11|7508.49|7508.49|0
1682673900000|2023-04-28 09:25:00|7520.14|7520.14|7520.06|7520.06|7520.14|7520.14|7515.01|7515.01|0
1682674200000|2023-04-28 09:30:00|7520.25|7520.25|7524.1|7524.1|7527.22|7527.22|7519.07|7519.07|0
1682674500000|2023-04-28 09:35:00|7524.41|7524.41|7531.51|7531.51|7532.28|7532.28|7524.41|7524.41|0
1682674800000|2023-04-28 09:40:00|7531.82|7531.82|7535.29|7535.29|7535.48|7535.48|7531.27|7531.27|0
1682675100000|2023-04-28 09:45:00|7534.93|7534.93|7535.35|7535.35|7541.61|7541.61|7534.88|7534.88|0
1682675400000|2023-04-28 09:50:00|7535.2|7535.2|7535.78|7535.78|7536.31|7536.31|7533.14|7533.14|0
1682675700000|2023-04-28 09:55:00|7536.67|7536.67|7549.21|7549.21|7552.27|7552.27|7536.6|7536.6|0
1682676000000|2023-04-28 10:00:00|7548.63|7548.63|7551.29|7551.29|7553.07|7553.07|7547|7547|0
1682676300000|2023-04-28 10:05:00|7550.4|7550.4|7551.24|7551.24|7551.24|7551.24|7546.66|7546.66|0
1682676600000|2023-04-28 10:10:00|7552.24|7552.24|7555.56|7555.56|7556.01|7556.01|7550.2|7550.2|0
1682676900000|2023-04-28 10:15:00|7555.2|7555.2|7553.22|7553.22|7555.53|7555.53|7552.34|7552.34|0
1682677200000|2023-04-28 10:20:00|7553.58|7553.58|7551.61|7551.61|7555.58|7555.58|7550.98|7550.98|0
1682677500000|2023-04-28 10:25:00|7551.52|7551.52|7550.3|7550.3|7552.86|7552.86|7547.9|7547.9|0
1682677800000|2023-04-28 10:30:00|7550.21|7550.21|7543.5|7543.5|7550.21|7550.21|7543.21|7543.21|0
1682678100000|2023-04-28 10:35:00|7543.24|7543.24|7538.91|7538.91|7544.64|7544.64|7536.72|7536.72|0
1682678400000|2023-04-28 10:40:00|7539.19|7539.19|7542.81|7542.81|7543.34|7543.34|7539.19|7539.19|0
1682678700000|2023-04-28 10:45:00|7543.37|7543.37|7544.88|7544.88|7544.88|7544.88|7542.72|7542.72|0
1682679000000|2023-04-28 10:50:00|7545.77|7545.77|7545.12|7545.12|7545.77|7545.77|7543.87|7543.87|0
1682679300000|2023-04-28 10:55:00|7545.41|7545.41|7546.08|7546.08|7549.24|7549.24|7545.41|7545.41|0
1682679600000|2023-04-28 11:00:00|7545.99|7545.99|7547.22|7547.22|7551|7551|7545.99|7545.99|0
1682679900000|2023-04-28 11:05:00|7546.82|7546.82|7546.68|7546.68|7547.58|7547.58|7545.8|7545.8|0
1682680200000|2023-04-28 11:10:00|7546.76|7546.76|7549.27|7549.27|7549.27|7549.27|7546.76|7546.76|0
1682680500000|2023-04-28 11:15:00|7548.91|7548.91|7548.71|7548.71|7553.63|7553.63|7547.74|7547.74|0
1682680800000|2023-04-28 11:20:00|7549.6|7549.6|7548.81|7548.81|7551.49|7551.49|7548.81|7548.81|0
1682681100000|2023-04-28 11:25:00|7549.22|7549.22|7551.3|7551.3|7551.61|7551.61|7546.7|7546.7|0
1682681400000|2023-04-28 11:30:00|7551.43|7551.43|7556.51|7556.51|7559.09|7559.09|7550.54|7550.54|0
1682681700000|2023-04-28 11:35:00|7558.29|7558.29|7560.32|7560.32|7562.48|7562.48|7556.91|7556.91|0
1682682000000|2023-04-28 11:40:00|7560.91|7560.91|7563.86|7563.86|7565.67|7565.67|7560.83|7560.83|0
1682682300000|2023-04-28 11:45:00|7563.73|7563.73|7561.33|7561.33|7563.73|7563.73|7558.8|7558.8|0
1682682600000|2023-04-28 11:50:00|7560.44|7560.44|7565.22|7565.22|7565.54|7565.54|7560.44|7560.44|0
1682682900000|2023-04-28 11:55:00|7564.33|7564.33|7559.73|7559.73|7564.76|7564.76|7559.73|7559.73|0
1682683200000|2023-04-28 12:00:00|7559.67|7559.67|7556.47|7556.47|7562.24|7562.24|7554.55|7554.55|0
1682683500000|2023-04-28 12:05:00|7556.76|7556.76|7557.65|7557.65|7562.4|7562.4|7556.45|7556.45|0
1682683800000|2023-04-28 12:10:00|7557.46|7557.46|7566.09|7566.09|7566.09|7566.09|7557.08|7557.08|0
1682684100000|2023-04-28 12:15:00|7566.44|7566.44|7565.66|7565.66|7567.33|7567.33|7564.89|7564.89|0
1682684400000|2023-04-28 12:20:00|7565.85|7565.85|7566.83|7566.83|7570.72|7570.72|7565.13|7565.13|0
1682684700000|2023-04-28 12:25:00|7566.74|7566.74|7569.32|7569.32|7572.1|7572.1|7566.45|7566.45|0
1682685000000|2023-04-28 12:30:00|7569.41|7569.41|7565.85|7565.85|7573.45|7573.45|7563.69|7563.69|0
1682685300000|2023-04-28 12:35:00|7566.74|7566.74|7566.67|7566.67|7571.54|7571.54|7566.38|7566.38|0
1682685600000|2023-04-28 12:40:00|7568.38|7568.38|7569.85|7569.85|7570.03|7570.03|7567.26|7567.26|0
1682685900000|2023-04-28 12:45:00|7569.88|7569.88|7562.37|7562.37|7569.88|7569.88|7561.18|7561.18|0
1682686200000|2023-04-28 12:50:00|7562.05|7562.05|7569.61|7569.61|7570.66|7570.66|7561.45|7561.45|0
1682686500000|2023-04-28 12:55:00|7570.5|7570.5|7560.99|7560.99|7570.5|7570.5|7560.99|7560.99|0
1682686800000|2023-04-28 13:00:00|7561.19|7561.19|7563.93|7563.93|7566.33|7566.33|7557.47|7557.47|0
1682687100000|2023-04-28 13:05:00|7563.81|7563.81|7562.77|7562.77|7564.62|7564.62|7562.58|7562.58|0
1682687400000|2023-04-28 13:10:00|7562.69|7562.69|7559.1|7559.1|7564.22|7564.22|7559.1|7559.1|0
1682687700000|2023-04-28 13:15:00|7559.64|7559.64|7567.76|7567.76|7567.76|7567.76|7558.75|7558.75|0
1682688000000|2023-04-28 13:20:00|7567.95|7567.95|7571.27|7571.27|7571.27|7571.27|7567.63|7567.63|0
1682688300000|2023-04-28 13:25:00|7571.12|7571.12|7571.99|7571.99|7575.22|7575.22|7570.89|7570.89|0
1682688600000|2023-04-28 13:30:00|7571.96|7571.96|7563.7|7563.7|7575.39|7575.39|7563.7|7563.7|0
1682688900000|2023-04-28 13:35:00|7562.81|7562.81|7568.67|7568.67|7571.44|7571.44|7562.81|7562.81|0
1682689200000|2023-04-28 13:40:00|7569.04|7569.04|7565.33|7565.33|7570.45|7570.45|7564.96|7564.96|0
1682689500000|2023-04-28 13:45:00|7564.96|7564.96|7594.88|7594.88|7595.38|7595.38|7564.68|7564.68|0
1682689800000|2023-04-28 13:50:00|7594.98|7594.98|7599.16|7599.16|7602.33|7602.33|7594.98|7594.98|0
1682690100000|2023-04-28 13:55:00|7600.34|7600.34|7593.1|7593.1|7609.85|7609.85|7593.1|7593.1|0
1682690400000|2023-04-28 14:00:00|7592.9|7592.9|7611.95|7611.95|7612.31|7612.31|7592.9|7592.9|0
1682690700000|2023-04-28 14:05:00|7611.06|7611.06|7611.04|7611.04|7615.45|7615.45|7608.71|7608.71|0
1682691000000|2023-04-28 14:10:00|7610.75|7610.75|7624.57|7624.57|7624.57|7624.57|7610.75|7610.75|0
1682691300000|2023-04-28 14:15:00|7624.63|7624.63|7628.47|7628.47|7629.66|7629.66|7623.65|7623.65|0
1682691600000|2023-04-28 14:20:00|7628.67|7628.67|7628.05|7628.05|7629.03|7629.03|7623.88|7623.88|0
1682691900000|2023-04-28 14:25:00|7628.41|7628.41|7634.38|7634.38|7634.38|7634.38|7624.32|7624.32|0
1682692200000|2023-04-28 14:30:00|7634.03|7634.03|7617.6|7617.6|7636.31|7636.31|7617.6|7617.6|0
1682692500000|2023-04-28 14:35:00|7616.71|7616.71|7614.74|7614.74|7621.82|7621.82|7613.1|7613.1|0
1682692800000|2023-04-28 14:40:00|7615.11|7615.11|7616.18|7616.18|7617.16|7617.16|7613.99|7613.99|0
1682693100000|2023-04-28 14:45:00|7616.44|7616.44|7626.34|7626.34|7626.86|7626.86|7615.95|7615.95|0
1682693400000|2023-04-28 14:50:00|7625.46|7625.46|7621.19|7621.19|7626.11|7626.11|7618.01|7618.01|0
1682693700000|2023-04-28 14:55:00|7622.08|7622.08|7613.74|7613.74|7625.36|7625.36|7611.84|7611.84|0
1682694000000|2023-04-28 15:00:00|7614.26|7614.26|7605.88|7605.88|7614.37|7614.37|7599.69|7599.69|0
1682694300000|2023-04-28 15:05:00|7606.26|7606.26|7617.79|7617.79|7617.79|7617.79|7606.26|7606.26|0
1682694600000|2023-04-28 15:10:00|7617.76|7617.76|7619.08|7619.08|7619.08|7619.08|7614.21|7614.21|0
1682694900000|2023-04-28 15:15:00|7619.05|7619.05|7620.81|7620.81|7625.28|7625.28|7617.76|7617.76|0
1682695200000|2023-04-28 15:20:00|7621|7621|7622.12|7622.12|7624.93|7624.93|7619.69|7619.69|0
1682695500000|2023-04-28 15:25:00|7621.23|7621.23|7628.22|7628.22|7628.83|7628.83|7617.55|7617.55|0
1683011700000|2023-05-02 07:15:00|7700.9|7700.9|7704.97|7704.97|7705.68|7705.68|7694.05|7694.05|0
1683012000000|2023-05-02 07:20:00|7704.78|7704.78|7701.14|7701.14|7711.4|7711.4|7694.35|7694.35|0
1683012300000|2023-05-02 07:25:00|7700.87|7700.87|7710.32|7710.32|7715.69|7715.69|7695.33|7695.33|0
1683012600000|2023-05-02 07:30:00|7710.16|7710.16|7707|7707|7712.67|7712.67|7706.78|7706.78|0
1683012900000|2023-05-02 07:35:00|7706.61|7706.61|7716.91|7716.91|7717.18|7717.18|7705.9|7705.9|0
1683013200000|2023-05-02 07:40:00|7716.37|7716.37|7707.96|7707.96|7718.04|7718.04|7707.96|7707.96|0
1683013500000|2023-05-02 07:45:00|7709.74|7709.74|7699.47|7699.47|7713.98|7713.98|7699.1|7699.1|0
1683013800000|2023-05-02 07:50:00|7699.73|7699.73|7689.55|7689.55|7702.85|7702.85|7689.55|7689.55|0
1683014100000|2023-05-02 07:55:00|7689.09|7689.09|7683.27|7683.27|7689.12|7689.12|7683.27|7683.27|0
1683014400000|2023-05-02 08:00:00|7682.98|7682.98|7664.49|7664.49|7682.98|7682.98|7664.49|7664.49|0
1683014700000|2023-05-02 08:05:00|7664.16|7664.16|7667.35|7667.35|7678.97|7678.97|7663.14|7663.14|0
1683015000000|2023-05-02 08:10:00|7666.05|7666.05|7665.5|7665.5|7674.21|7674.21|7665.32|7665.32|0
1683015300000|2023-05-02 08:15:00|7665.8|7665.8|7678.72|7678.72|7679.28|7679.28|7664.8|7664.8|0
1683015600000|2023-05-02 08:20:00|7678.66|7678.66|7681.64|7681.64|7687.39|7687.39|7678.35|7678.35|0
1683015900000|2023-05-02 08:25:00|7679.95|7679.95|7675.8|7675.8|7679.95|7679.95|7674.96|7674.96|0
1683016200000|2023-05-02 08:30:00|7675.89|7675.89|7677.27|7677.27|7677.66|7677.66|7673.89|7673.89|0
1683016500000|2023-05-02 08:35:00|7676.92|7676.92|7680.14|7680.14|7681.34|7681.34|7676.92|7676.92|0
1683016800000|2023-05-02 08:40:00|7679.99|7679.99|7692.81|7692.81|7694.37|7694.37|7679.82|7679.82|0
1683017100000|2023-05-02 08:45:00|7693|7693|7700.88|7700.88|7701.17|7701.17|7693|7693|0
1683017400000|2023-05-02 08:50:00|7700.8|7700.8|7699.44|7699.44|7702.64|7702.64|7698.98|7698.98|0
1683017700000|2023-05-02 08:55:00|7700.33|7700.33|7697.94|7697.94|7701.4|7701.4|7697.94|7697.94|0
1683018000000|2023-05-02 09:00:00|7696.59|7696.59|7698.92|7698.92|7699.96|7699.96|7694.1|7694.1|0
1683018300000|2023-05-02 09:05:00|7699.01|7699.01|7700.14|7700.14|7702.11|7702.11|7696.79|7696.79|0
1683018600000|2023-05-02 09:10:00|7701.27|7701.27|7705.2|7705.2|7707.15|7707.15|7701.27|7701.27|0
1683018900000|2023-05-02 09:15:00|7705.04|7705.04|7702.81|7702.81|7707.14|7707.14|7701.21|7701.21|0
1683019200000|2023-05-02 09:20:00|7702.9|7702.9|7710.56|7710.56|7710.56|7710.56|7700.81|7700.81|0
1683019500000|2023-05-02 09:25:00|7710.7|7710.7|7708.21|7708.21|7711.32|7711.32|7705.64|7705.64|0
1683019800000|2023-05-02 09:30:00|7708.16|7708.16|7712.48|7712.48|7712.74|7712.74|7708.16|7708.16|0
1683020100000|2023-05-02 09:35:00|7712.78|7712.78|7708.2|7708.2|7713|7713|7707.81|7707.81|0
1683020400000|2023-05-02 09:40:00|7708.07|7708.07|7719.42|7719.42|7719.5|7719.5|7708.07|7708.07|0
1683020700000|2023-05-02 09:45:00|7719.61|7719.61|7714.04|7714.04|7722.26|7722.26|7711.92|7711.92|0
1683021000000|2023-05-02 09:50:00|7713.63|7713.63|7706.67|7706.67|7713.63|7713.63|7704.98|7704.98|0
1683021300000|2023-05-02 09:55:00|7706.61|7706.61|7704.84|7704.84|7706.61|7706.61|7703.78|7703.78|0
1683021600000|2023-05-02 10:00:00|7704.71|7704.71|7701.22|7701.22|7704.98|7704.98|7700.18|7700.18|0
1683021900000|2023-05-02 10:05:00|7701.52|7701.52|7706.78|7706.78|7706.78|7706.78|7700.72|7700.72|0
1683022200000|2023-05-02 10:10:00|7707.67|7707.67|7711.18|7711.18|7711.45|7711.45|7706.78|7706.78|0
1683022500000|2023-05-02 10:15:00|7711.09|7711.09|7709.35|7709.35|7711.53|7711.53|7709.35|7709.35|0
1683022800000|2023-05-02 10:20:00|7710.24|7710.24|7707.74|7707.74|7710.24|7710.24|7705.39|7705.39|0
1683023100000|2023-05-02 10:25:00|7707.54|7707.54|7710.54|7710.54|7712.78|7712.78|7707.54|7707.54|0
1683023400000|2023-05-02 10:30:00|7710.16|7710.16|7709.86|7709.86|7710.84|7710.84|7708.48|7708.48|0
1683023700000|2023-05-02 10:35:00|7710.09|7710.09|7716.56|7716.56|7716.87|7716.87|7709.78|7709.78|0
1683024000000|2023-05-02 10:40:00|7716.29|7716.29|7712.99|7712.99|7716.45|7716.45|7712.92|7712.92|0
1683024300000|2023-05-02 10:45:00|7712.59|7712.59|7714.34|7714.34|7715.97|7715.97|7712.43|7712.43|0
1683024600000|2023-05-02 10:50:00|7714.44|7714.44|7718.98|7718.98|7718.98|7718.98|7714.44|7714.44|0
1683024900000|2023-05-02 10:55:00|7718.92|7718.92|7716|7716|7719.81|7719.81|7715.38|7715.38|0
1683025200000|2023-05-02 11:00:00|7715.81|7715.81|7721.79|7721.79|7726.09|7726.09|7715.81|7715.81|0
1683025500000|2023-05-02 11:05:00|7721.71|7721.71|7726.04|7726.04|7726.93|7726.93|7721.71|7721.71|0
1683025800000|2023-05-02 11:10:00|7728.11|7728.11|7728.42|7728.42|7729.43|7729.43|7727.13|7727.13|0
1683026100000|2023-05-02 11:15:00|7729.31|7729.31|7735.98|7735.98|7738.3|7738.3|7727.53|7727.53|0
1683026400000|2023-05-02 11:20:00|7736.08|7736.08|7733.75|7733.75|7736.96|7736.96|7732.87|7732.87|0
1683026700000|2023-05-02 11:25:00|7734.64|7734.64|7735.52|7735.52|7741.03|7741.03|7733.14|7733.14|0
1683027000000|2023-05-02 11:30:00|7735.36|7735.36|7735.96|7735.96|7737.17|7737.17|7734.86|7734.86|0
1683027300000|2023-05-02 11:35:00|7734.78|7734.78|7723.07|7723.07|7734.78|7734.78|7723.07|7723.07|0
1683027600000|2023-05-02 11:40:00|7722.8|7722.8|7720.43|7720.43|7724.86|7724.86|7716.59|7716.59|0
1683027900000|2023-05-02 11:45:00|7720.58|7720.58|7716.33|7716.33|7722.66|7722.66|7716.17|7716.17|0
1683028200000|2023-05-02 11:50:00|7716.36|7716.36|7719.77|7719.77|7719.77|7719.77|7716.22|7716.22|0
1683028500000|2023-05-02 11:55:00|7717.11|7717.11|7718.75|7718.75|7720.08|7720.08|7714.95|7714.95|0
1683028800000|2023-05-02 12:00:00|7717.86|7717.86|7716.39|7716.39|7717.86|7717.86|7710.68|7710.68|0
1683029100000|2023-05-02 12:05:00|7716.6|7716.6|7716.26|7716.26|7718.67|7718.67|7714.34|7714.34|0
1683029400000|2023-05-02 12:10:00|7716.41|7716.41|7710.94|7710.94|7716.41|7716.41|7710.85|7710.85|0
1683029700000|2023-05-02 12:15:00|7710.74|7710.74|7711.91|7711.91|7714.29|7714.29|7709.85|7709.85|0
1683030000000|2023-05-02 12:20:00|7712.8|7712.8|7713.31|7713.31|7713.51|7713.51|7709.68|7709.68|0
1683030300000|2023-05-02 12:25:00|7714.09|7714.09|7714.37|7714.37|7716.1|7716.1|7713.43|7713.43|0
1683030600000|2023-05-02 12:30:00|7713.99|7713.99|7719.54|7719.54|7721.32|7721.32|7713.98|7713.98|0
1683030900000|2023-05-02 12:35:00|7719.92|7719.92|7728.08|7728.08|7729.95|7729.95|7719.78|7719.78|0
1683031200000|2023-05-02 12:40:00|7728.31|7728.31|7727.66|7727.66|7731.16|7731.16|7727.24|7727.24|0
1683031500000|2023-05-02 12:45:00|7727.5|7727.5|7723.72|7723.72|7727.91|7727.91|7722.86|7722.86|0
1683031800000|2023-05-02 12:50:00|7723.61|7723.61|7731.13|7731.13|7731.55|7731.55|7723.61|7723.61|0
1683032100000|2023-05-02 12:55:00|7731.2|7731.2|7726.26|7726.26|7732.42|7732.42|7725.96|7725.96|0
1683032400000|2023-05-02 13:00:00|7725.37|7725.37|7724.78|7724.78|7728.85|7728.85|7724.25|7724.25|0
1683032700000|2023-05-02 13:05:00|7724.81|7724.81|7729.64|7729.64|7729.64|7729.64|7721.74|7721.74|0
1683033000000|2023-05-02 13:10:00|7730.52|7730.52|7722.02|7722.02|7731.75|7731.75|7722.02|7722.02|0
1683033300000|2023-05-02 13:15:00|7722.24|7722.24|7713.94|7713.94|7722.24|7722.24|7711.53|7711.53|0
1683033600000|2023-05-02 13:20:00|7713.85|7713.85|7714.21|7714.21|7718.18|7718.18|7713.26|7713.26|0
1683033900000|2023-05-02 13:25:00|7713.94|7713.94|7717.68|7717.68|7718.45|7718.45|7713.68|7713.68|0
1683034200000|2023-05-02 13:30:00|7718.07|7718.07|7717.2|7717.2|7719.94|7719.94|7714.44|7714.44|0
1683034500000|2023-05-02 13:35:00|7717.07|7717.07|7708.75|7708.75|7719.92|7719.92|7706.97|7706.97|0
1683034800000|2023-05-02 13:40:00|7709|7709|7708.44|7708.44|7710.34|7710.34|7698.22|7698.22|0
1683035100000|2023-05-02 13:45:00|7707.61|7707.61|7704.52|7704.52|7711.98|7711.98|7704.36|7704.36|0
1683035400000|2023-05-02 13:50:00|7703.63|7703.63|7712.14|7712.14|7712.5|7712.5|7703.51|7703.51|0
1683035700000|2023-05-02 13:55:00|7712.49|7712.49|7704.8|7704.8|7712.6|7712.6|7702.27|7702.27|0
1683036000000|2023-05-02 14:00:00|7704.86|7704.86|7697.28|7697.28|7709.98|7709.98|7695.97|7695.97|0
1683036300000|2023-05-02 14:05:00|7697.12|7697.12|7682.21|7682.21|7697.12|7697.12|7681.39|7681.39|0
1683036600000|2023-05-02 14:10:00|7682.32|7682.32|7679.78|7679.78|7686.07|7686.07|7677.33|7677.33|0
1683036900000|2023-05-02 14:15:00|7680.1|7680.1|7680.41|7680.41|7685.16|7685.16|7676.16|7676.16|0
1683037200000|2023-05-02 14:20:00|7680.48|7680.48|7661.49|7661.49|7680.48|7680.48|7661.49|7661.49|0
1683037500000|2023-05-02 14:25:00|7661.69|7661.69|7663.82|7663.82|7667.06|7667.06|7658.55|7658.55|0
1683037800000|2023-05-02 14:30:00|7664.17|7664.17|7652.77|7652.77|7664.17|7664.17|7652.77|7652.77|0
1683038100000|2023-05-02 14:35:00|7652.65|7652.65|7654.09|7654.09|7654.51|7654.51|7643.12|7643.12|0
1683038400000|2023-05-02 14:40:00|7654.45|7654.45|7649.54|7649.54|7657.63|7657.63|7649.54|7649.54|0
1683038700000|2023-05-02 14:45:00|7650.42|7650.42|7652.55|7652.55|7652.55|7652.55|7646.88|7646.88|0
1683039000000|2023-05-02 14:50:00|7653.44|7653.44|7650.49|7650.49|7657.7|7657.7|7645.46|7645.46|0
1683039300000|2023-05-02 14:55:00|7650.46|7650.46|7645.75|7645.75|7650.46|7650.46|7644.17|7644.17|0
1683039600000|2023-05-02 15:00:00|7646.05|7646.05|7637.56|7637.56|7646.48|7646.48|7629.08|7629.08|0
1683039900000|2023-05-02 15:05:00|7637.38|7637.38|7638.8|7638.8|7639.6|7639.6|7634.73|7634.73|0
1683040200000|2023-05-02 15:10:00|7639.31|7639.31|7641.17|7641.17|7641.35|7641.35|7636.21|7636.21|0
1683040500000|2023-05-02 15:15:00|7641.37|7641.37|7651.96|7651.96|7654.25|7654.25|7641.28|7641.28|0
1683040800000|2023-05-02 15:20:00|7652.32|7652.32|7639.77|7639.77|7653.25|7653.25|7638.28|7638.28|0
1683041100000|2023-05-02 15:25:00|7639.82|7639.82|7642.08|7642.08|7644.97|7644.97|7636.26|7636.26|0
1683098100000|2023-05-03 07:15:00|7657.12|7657.12|7658.02|7658.02|7660.74|7660.74|7640.01|7640.01|0
1683098400000|2023-05-03 07:20:00|7656.66|7656.66|7644.95|7644.95|7668.25|7668.25|7634.26|7634.26|0
1683098700000|2023-05-03 07:25:00|7650.28|7650.28|7671.88|7671.88|7671.88|7671.88|7644.31|7644.31|0
1683099000000|2023-05-03 07:30:00|7671.32|7671.32|7669.13|7669.13|7671.7|7671.7|7665.3|7665.3|0
1683099300000|2023-05-03 07:35:00|7669.19|7669.19|7653.49|7653.49|7669.86|7669.86|7651.96|7651.96|0
1683099600000|2023-05-03 07:40:00|7653.3|7653.3|7640.89|7640.89|7656.59|7656.59|7636.85|7636.85|0
1683099900000|2023-05-03 07:45:00|7641.05|7641.05|7651.88|7651.88|7655.13|7655.13|7641.05|7641.05|0
1683100200000|2023-05-03 07:50:00|7651.59|7651.59|7647.69|7647.69|7655.1|7655.1|7646.18|7646.18|0
1683100500000|2023-05-03 07:55:00|7647.78|7647.78|7632.64|7632.64|7648.55|7648.55|7632.36|7632.36|0
1683100800000|2023-05-03 08:00:00|7633.02|7633.02|7632.48|7632.48|7640.69|7640.69|7631.81|7631.81|0
1683101100000|2023-05-03 08:05:00|7632.22|7632.22|7638.23|7638.23|7638.72|7638.72|7616.97|7616.97|0
1683101400000|2023-05-03 08:10:00|7637.34|7637.34|7630.5|7630.5|7638.23|7638.23|7623.87|7623.87|0
1683101700000|2023-05-03 08:15:00|7630.1|7630.1|7628.36|7628.36|7632.33|7632.33|7622.93|7622.93|0
1683102000000|2023-05-03 08:20:00|7628.74|7628.74|7637.35|7637.35|7638.23|7638.23|7626.96|7626.96|0
1683102300000|2023-05-03 08:25:00|7638.23|7638.23|7640.24|7640.24|7647.99|7647.99|7638.23|7638.23|0
1683102600000|2023-05-03 08:30:00|7640.62|7640.62|7642.19|7642.19|7642.2|7642.2|7629.18|7629.18|0
1683102900000|2023-05-03 08:35:00|7641.93|7641.93|7647.17|7647.17|7647.97|7647.97|7640.59|7640.59|0
1683103200000|2023-05-03 08:40:00|7647.53|7647.53|7641.72|7641.72|7653.85|7653.85|7639.24|7639.24|0
1683103500000|2023-05-03 08:45:00|7641.79|7641.79|7624.61|7624.61|7641.79|7641.79|7624.61|7624.61|0
1683103800000|2023-05-03 08:50:00|7624.58|7624.58|7619.39|7619.39|7627.18|7627.18|7617.55|7617.55|0
1683104100000|2023-05-03 08:55:00|7619.08|7619.08|7618.91|7618.91|7622.2|7622.2|7617.97|7617.97|0
1683104400000|2023-05-03 09:00:00|7619.26|7619.26|7617.83|7617.83|7621.94|7621.94|7617.3|7617.3|0
1683104700000|2023-05-03 09:05:00|7616.89|7616.89|7632.29|7632.29|7633.48|7633.48|7613.88|7613.88|0
1683105000000|2023-05-03 09:10:00|7632.59|7632.59|7636.38|7636.38|7638.47|7638.47|7629.83|7629.83|0
1683105300000|2023-05-03 09:15:00|7636.02|7636.02|7625.05|7625.05|7636.1|7636.1|7622.77|7622.77|0
1683105600000|2023-05-03 09:20:00|7625.2|7625.2|7622.03|7622.03|7625.69|7625.69|7619.23|7619.23|0
1683105900000|2023-05-03 09:25:00|7621.56|7621.56|7623.54|7623.54|7623.54|7623.54|7618.7|7618.7|0
1683106200000|2023-05-03 09:30:00|7623.63|7623.63|7621.02|7621.02|7623.63|7623.63|7619.74|7619.74|0
1683106500000|2023-05-03 09:35:00|7621.2|7621.2|7616.86|7616.86|7622.05|7622.05|7616.86|7616.86|0
1683106800000|2023-05-03 09:40:00|7615.35|7615.35|7617.38|7617.38|7617.57|7617.57|7612.77|7612.77|0
1683107100000|2023-05-03 09:45:00|7618.1|7618.1|7621.11|7621.11|7622|7622|7617.63|7617.63|0
1683107400000|2023-05-03 09:50:00|7620.63|7620.63|7618.95|7618.95|7620.63|7620.63|7616.1|7616.1|0
1683107700000|2023-05-03 09:55:00|7619.24|7619.24|7620.7|7620.7|7622.79|7622.79|7619.24|7619.24|0
1683108000000|2023-05-03 10:00:00|7621|7621|7624.67|7624.67|7626.07|7626.07|7621|7621|0
1683108300000|2023-05-03 10:05:00|7624.6|7624.6|7635.82|7635.82|7636.14|7636.14|7624.6|7624.6|0
1683108600000|2023-05-03 10:10:00|7636.22|7636.22|7641.75|7641.75|7646.78|7646.78|7636.22|7636.22|0
1683108900000|2023-05-03 10:15:00|7642.64|7642.64|7641.82|7641.82|7644.49|7644.49|7641.46|7641.46|0
1683109200000|2023-05-03 10:20:00|7641.97|7641.97|7637.04|7637.04|7643.75|7643.75|7636.48|7636.48|0
1683109500000|2023-05-03 10:25:00|7637.1|7637.1|7636.32|7636.32|7637.1|7637.1|7632.29|7632.29|0
1683109800000|2023-05-03 10:30:00|7636.47|7636.47|7635.47|7635.47|7636.55|7636.55|7632.67|7632.67|0
1683110100000|2023-05-03 10:35:00|7635.66|7635.66|7655.54|7655.54|7655.54|7655.54|7635.66|7635.66|0
1683110400000|2023-05-03 10:40:00|7655.67|7655.67|7647.47|7647.47|7656.42|7656.42|7647.47|7647.47|0
1683110700000|2023-05-03 10:45:00|7647.31|7647.31|7642.06|7642.06|7647.31|7647.31|7640.91|7640.91|0
1683111000000|2023-05-03 10:50:00|7641.98|7641.98|7638.1|7638.1|7643.29|7643.29|7637.22|7637.22|0
1683111300000|2023-05-03 10:55:00|7638.31|7638.31|7642.55|7642.55|7644.87|7644.87|7634.69|7634.69|0
1683111600000|2023-05-03 11:00:00|7642.61|7642.61|7638.58|7638.58|7642.61|7642.61|7638.58|7638.58|0
1683111900000|2023-05-03 11:05:00|7638.65|7638.65|7635.43|7635.43|7638.81|7638.81|7632.35|7632.35|0
1683112200000|2023-05-03 11:10:00|7636.31|7636.31|7643.77|7643.77|7644.97|7644.97|7636.31|7636.31|0
1683112500000|2023-05-03 11:15:00|7643.61|7643.61|7644.31|7644.31|7645.53|7645.53|7636.12|7636.12|0
1683112800000|2023-05-03 11:20:00|7643.42|7643.42|7639.7|7639.7|7643.51|7643.51|7638.04|7638.04|0
1683113100000|2023-05-03 11:25:00|7639.57|7639.57|7646.43|7646.43|7649.18|7649.18|7639.57|7639.57|0
1683113400000|2023-05-03 11:30:00|7646.34|7646.34|7646.91|7646.91|7647.44|7647.44|7644.75|7644.75|0
1683113700000|2023-05-03 11:35:00|7646.02|7646.02|7647.45|7647.45|7651.6|7651.6|7646.02|7646.02|0
1683114000000|2023-05-03 11:40:00|7647.09|7647.09|7636.68|7636.68|7647.09|7647.09|7636.68|7636.68|0
1683114300000|2023-05-03 11:45:00|7636.49|7636.49|7627.45|7627.45|7636.49|7636.49|7627.31|7627.31|0
1683114600000|2023-05-03 11:50:00|7626.56|7626.56|7620.92|7620.92|7626.69|7626.69|7620.51|7620.51|0
1683114900000|2023-05-03 11:55:00|7620.03|7620.03|7622.9|7622.9|7623.07|7623.07|7618.85|7618.85|0
1683115200000|2023-05-03 12:00:00|7622.7|7622.7|7623.21|7623.21|7626.76|7626.76|7620.4|7620.4|0
1683115500000|2023-05-03 12:05:00|7624.1|7624.1|7634.25|7634.25|7636.38|7636.38|7624.1|7624.1|0
1683115800000|2023-05-03 12:10:00|7634.15|7634.15|7626.35|7626.35|7634.31|7634.31|7626.2|7626.2|0
1683116100000|2023-05-03 12:15:00|7624.43|7624.43|7638.59|7638.59|7638.59|7638.59|7622.02|7622.02|0
1683116400000|2023-05-03 12:20:00|7636.82|7636.82|7632.84|7632.84|7641.05|7641.05|7632.84|7632.84|0
1683116700000|2023-05-03 12:25:00|7631.95|7631.95|7633.69|7633.69|7635.66|7635.66|7629.55|7629.55|0
1683117000000|2023-05-03 12:30:00|7632.8|7632.8|7628.29|7628.29|7632.86|7632.86|7625.79|7625.79|0
1683117300000|2023-05-03 12:35:00|7628.59|7628.59|7626.95|7626.95|7630.59|7630.59|7626.95|7626.95|0
1683117600000|2023-05-03 12:40:00|7626.06|7626.06|7622.94|7622.94|7627.05|7627.05|7618.44|7618.44|0
1683117900000|2023-05-03 12:45:00|7623.13|7623.13|7621.24|7621.24|7623.13|7623.13|7619.98|7619.98|0
1683118200000|2023-05-03 12:50:00|7620.97|7620.97|7621.57|7621.57|7625.34|7625.34|7620.97|7620.97|0
1683118500000|2023-05-03 12:55:00|7621.84|7621.84|7618.02|7618.02|7627.99|7627.99|7617.77|7617.77|0
1683118800000|2023-05-03 13:00:00|7617.82|7617.82|7609.92|7609.92|7618.08|7618.08|7609.84|7609.84|0
1683119100000|2023-05-03 13:05:00|7609.04|7609.04|7617.92|7617.92|7618.15|7618.15|7607.85|7607.85|0
1683119400000|2023-05-03 13:10:00|7618.12|7618.12|7618.11|7618.11|7619.21|7619.21|7617.22|7617.22|0
1683119700000|2023-05-03 13:15:00|7618.24|7618.24|7610.2|7610.2|7618.37|7618.37|7609.65|7609.65|0
1683120000000|2023-05-03 13:20:00|7610.79|7610.79|7604.29|7604.29|7611.73|7611.73|7603.31|7603.31|0
1683120300000|2023-05-03 13:25:00|7603.4|7603.4|7599.97|7599.97|7603.41|7603.41|7597|7597|0
1683120600000|2023-05-03 13:30:00|7600.86|7600.86|7596.04|7596.04|7601.1|7601.1|7591.96|7591.96|0
1683120900000|2023-05-03 13:35:00|7596.13|7596.13|7593.46|7593.46|7597.93|7597.93|7584.66|7584.66|0
1683121200000|2023-05-03 13:40:00|7593.27|7593.27|7583.43|7583.43|7597.21|7597.21|7583.43|7583.43|0
1683121500000|2023-05-03 13:45:00|7583.27|7583.27|7596.21|7596.21|7596.21|7596.21|7583.27|7583.27|0
1683121800000|2023-05-03 13:50:00|7596.51|7596.51|7601.67|7601.67|7601.67|7601.67|7591.94|7591.94|0
1683122100000|2023-05-03 13:55:00|7601.61|7601.61|7604.76|7604.76|7609.07|7609.07|7599.08|7599.08|0
1683122400000|2023-05-03 14:00:00|7607.23|7607.23|7608.39|7608.39|7614.37|7614.37|7605.5|7605.5|0
1683122700000|2023-05-03 14:05:00|7608.45|7608.45|7598.74|7598.74|7609.48|7609.48|7597.2|7597.2|0
1683123000000|2023-05-03 14:10:00|7598.15|7598.15|7604.78|7604.78|7606.53|7606.53|7592.89|7592.89|0
1683123300000|2023-05-03 14:15:00|7604.61|7604.61|7619.45|7619.45|7623.04|7623.04|7604.61|7604.61|0
1683123600000|2023-05-03 14:20:00|7619.86|7619.86|7619.05|7619.05|7621.45|7621.45|7616.85|7616.85|0
1683123900000|2023-05-03 14:25:00|7619.12|7619.12|7613.3|7613.3|7622.11|7622.11|7613.3|7613.3|0
1683124200000|2023-05-03 14:30:00|7613.5|7613.5|7619.59|7619.59|7624.09|7624.09|7613.5|7613.5|0
1683124500000|2023-05-03 14:35:00|7619.48|7619.48|7620.98|7620.98|7622.18|7622.18|7617.85|7617.85|0
1683124800000|2023-05-03 14:40:00|7621.07|7621.07|7622.46|7622.46|7623.55|7623.55|7615.69|7615.69|0
1683125100000|2023-05-03 14:45:00|7621.75|7621.75|7624.27|7624.27|7624.27|7624.27|7616.78|7616.78|0
1683125400000|2023-05-03 14:50:00|7624.56|7624.56|7627.84|7627.84|7633.38|7633.38|7624.56|7624.56|0
1683125700000|2023-05-03 14:55:00|7627.73|7627.73|7623.2|7623.2|7629.59|7629.59|7622.25|7622.25|0
1683126000000|2023-05-03 15:00:00|7621.43|7621.43|7620.69|7620.69|7625.02|7625.02|7617.97|7617.97|0
1683126300000|2023-05-03 15:05:00|7620.56|7620.56|7617.57|7617.57|7620.56|7620.56|7612.42|7612.42|0
1683126600000|2023-05-03 15:10:00|7617.51|7617.51|7619.03|7619.03|7619.65|7619.65|7615.84|7615.84|0
1683126900000|2023-05-03 15:15:00|7618.84|7618.84|7622.19|7622.19|7622.42|7622.42|7616.54|7616.54|0
1683127200000|2023-05-03 15:20:00|7622.22|7622.22|7619.19|7619.19|7624.08|7624.08|7615.35|7615.35|0
1683127500000|2023-05-03 15:25:00|7619.38|7619.38|7625.24|7625.24|7625.9|7625.9|7615.86|7615.86|0
1683184500000|2023-05-04 07:15:00|7549.63|7549.63|7522.88|7522.88|7549.63|7549.63|7522.66|7522.66|0
1683184800000|2023-05-04 07:20:00|7521.11|7521.11|7531.42|7531.42|7531.42|7531.42|7516.85|7516.85|0
1683185100000|2023-05-04 07:25:00|7530.53|7530.53|7537.53|7537.53|7537.53|7537.53|7523.39|7523.39|0
1683185400000|2023-05-04 07:30:00|7538.23|7538.23|7568.24|7568.24|7568.66|7568.66|7533.69|7533.69|0
1683185700000|2023-05-04 07:35:00|7568.65|7568.65|7584.2|7584.2|7585.85|7585.85|7568.25|7568.25|0
1683186000000|2023-05-04 07:40:00|7584.46|7584.46|7578.95|7578.95|7584.46|7584.46|7578.38|7578.38|0
1683186300000|2023-05-04 07:45:00|7579.55|7579.55|7578.36|7578.36|7582.47|7582.47|7577.47|7577.47|0
1683186600000|2023-05-04 07:50:00|7577.8|7577.8|7572.44|7572.44|7577.8|7577.8|7565.03|7565.03|0
1683186900000|2023-05-04 07:55:00|7572.24|7572.24|7579.08|7579.08|7580.36|7580.36|7568.56|7568.56|0
1683187200000|2023-05-04 08:00:00|7578.49|7578.49|7579.36|7579.36|7580.16|7580.16|7574.4|7574.4|0
1683187500000|2023-05-04 08:05:00|7577.58|7577.58|7560.64|7560.64|7577.58|7577.58|7560.64|7560.64|0
1683187800000|2023-05-04 08:10:00|7560.05|7560.05|7569.1|7569.1|7569.1|7569.1|7554.96|7554.96|0
1683188100000|2023-05-04 08:15:00|7569.39|7569.39|7590.76|7590.76|7590.76|7590.76|7569.39|7569.39|0
1683188400000|2023-05-04 08:20:00|7589.87|7589.87|7589.7|7589.7|7593.06|7593.06|7587.02|7587.02|0
1683188700000|2023-05-04 08:25:00|7589.61|7589.61|7589.84|7589.84|7591.33|7591.33|7589.23|7589.23|0
1683189000000|2023-05-04 08:30:00|7588.95|7588.95|7579.81|7579.81|7588.97|7588.97|7579.52|7579.52|0
1683189300000|2023-05-04 08:35:00|7580|7580|7575.58|7575.58|7582.88|7582.88|7574.85|7574.85|0
1683189600000|2023-05-04 08:40:00|7575.67|7575.67|7573.89|7573.89|7575.67|7575.67|7568.11|7568.11|0
1683189900000|2023-05-04 08:45:00|7573.76|7573.76|7577.43|7577.43|7578.51|7578.51|7573.76|7573.76|0
1683190200000|2023-05-04 08:50:00|7577.15|7577.15|7577.78|7577.78|7578.06|7578.06|7572.41|7572.41|0
1683190500000|2023-05-04 08:55:00|7577.48|7577.48|7571.18|7571.18|7577.48|7577.48|7571.02|7571.02|0
1683190800000|2023-05-04 09:00:00|7571.25|7571.25|7579.63|7579.63|7580.15|7580.15|7571.03|7571.03|0
1683191100000|2023-05-04 09:05:00|7580.52|7580.52|7575.21|7575.21|7581.08|7581.08|7575.21|7575.21|0
1683191400000|2023-05-04 09:10:00|7574.93|7574.93|7569.58|7569.58|7576.6|7576.6|7569.58|7569.58|0
1683191700000|2023-05-04 09:15:00|7569.45|7569.45|7562.05|7562.05|7569.45|7569.45|7556.05|7556.05|0
1683192000000|2023-05-04 09:20:00|7562.25|7562.25|7552.24|7552.24|7565.81|7565.81|7552.24|7552.24|0
1683192300000|2023-05-04 09:25:00|7552.31|7552.31|7559.44|7559.44|7559.75|7559.75|7552.01|7552.01|0
1683192600000|2023-05-04 09:30:00|7559.15|7559.15|7560.21|7560.21|7563.27|7563.27|7557.37|7557.37|0
1683192900000|2023-05-04 09:35:00|7561.4|7561.4|7565.84|7565.84|7567.59|7567.59|7561.4|7561.4|0
1683193200000|2023-05-04 09:40:00|7566.29|7566.29|7580.53|7580.53|7582.68|7582.68|7566.07|7566.07|0
1683193500000|2023-05-04 09:45:00|7580.6|7580.6|7573.54|7573.54|7580.92|7580.92|7573.54|7573.54|0
1683193800000|2023-05-04 09:50:00|7572.65|7572.65|7569.18|7569.18|7575.14|7575.14|7569.18|7569.18|0
1683194100000|2023-05-04 09:55:00|7568.98|7568.98|7572.25|7572.25|7572.25|7572.25|7567.82|7567.82|0
1683194400000|2023-05-04 10:00:00|7572.34|7572.34|7566.25|7566.25|7577.63|7577.63|7566.25|7566.25|0
1683194700000|2023-05-04 10:05:00|7566.12|7566.12|7553.72|7553.72|7567.18|7567.18|7553.72|7553.72|0
1683195000000|2023-05-04 10:10:00|7553.53|7553.53|7556.08|7556.08|7557.49|7557.49|7553.53|7553.53|0
1683195300000|2023-05-04 10:15:00|7556.26|7556.26|7557.08|7557.08|7558.24|7558.24|7555.2|7555.2|0
1683195600000|2023-05-04 10:20:00|7557.37|7557.37|7563.8|7563.8|7563.8|7563.8|7557.37|7557.37|0
1683195900000|2023-05-04 10:25:00|7563.61|7563.61|7564.99|7564.99|7566.78|7566.78|7562.87|7562.87|0
1683196200000|2023-05-04 10:30:00|7564.9|7564.9|7569.18|7569.18|7569.18|7569.18|7564.78|7564.78|0
1683196500000|2023-05-04 10:35:00|7569.46|7569.46|7567.22|7567.22|7571.56|7571.56|7567.03|7567.03|0
1683196800000|2023-05-04 10:40:00|7566.68|7566.68|7566.38|7566.38|7566.75|7566.75|7565|7565|0
1683197100000|2023-05-04 10:45:00|7566.67|7566.67|7558.29|7558.29|7567.03|7567.03|7558.21|7558.21|0
1683197400000|2023-05-04 10:50:00|7558.59|7558.59|7563.8|7563.8|7563.8|7563.8|7558.32|7558.32|0
1683197700000|2023-05-04 10:55:00|7563.43|7563.43|7575.55|7575.55|7578.22|7578.22|7562.47|7562.47|0
1683198000000|2023-05-04 11:00:00|7575.74|7575.74|7577.9|7577.9|7578.3|7578.3|7575.48|7575.48|0
1683198300000|2023-05-04 11:05:00|7578.79|7578.79|7576.99|7576.99|7581.07|7581.07|7576.99|7576.99|0
1683198600000|2023-05-04 11:10:00|7577.08|7577.08|7580.22|7580.22|7580.22|7580.22|7574.88|7574.88|0
1683198900000|2023-05-04 11:15:00|7580.4|7580.4|7577.6|7577.6|7581.98|7581.98|7576.72|7576.72|0
1683199200000|2023-05-04 11:20:00|7577.22|7577.22|7580.28|7580.28|7580.31|7580.31|7576.2|7576.2|0
1683199500000|2023-05-04 11:25:00|7580.47|7580.47|7593.23|7593.23|7593.23|7593.23|7579.42|7579.42|0
1683199800000|2023-05-04 11:30:00|7593.53|7593.53|7589.91|7589.91|7595.02|7595.02|7589.46|7589.46|0
1683200100000|2023-05-04 11:35:00|7590.8|7590.8|7595.5|7595.5|7597.27|7597.27|7586.53|7586.53|0
1683200400000|2023-05-04 11:40:00|7596.39|7596.39|7596.25|7596.25|7598.02|7598.02|7593.15|7593.15|0
1683200700000|2023-05-04 11:45:00|7596.15|7596.15|7599.75|7599.75|7601.2|7601.2|7595.8|7595.8|0
1683201000000|2023-05-04 11:50:00|7599.94|7599.94|7598.73|7598.73|7600.29|7600.29|7596.74|7596.74|0
1683201300000|2023-05-04 11:55:00|7598.55|7598.55|7608.87|7608.87|7608.87|7608.87|7596.48|7596.48|0
1683201600000|2023-05-04 12:00:00|7608.93|7608.93|7613.27|7613.27|7618.11|7618.11|7607.63|7607.63|0
1683201900000|2023-05-04 12:05:00|7612.39|7612.39|7612.51|7612.51|7618.56|7618.56|7611.2|7611.2|0
1683202200000|2023-05-04 12:10:00|7612.55|7612.55|7619.04|7619.04|7620.54|7620.54|7610.69|7610.69|0
1683202500000|2023-05-04 12:15:00|7619.19|7619.19|7617.44|7617.44|7625.44|7625.44|7615.04|7615.04|0
1683202800000|2023-05-04 12:20:00|7618.32|7618.32|7624.41|7624.41|7625.11|7625.11|7618.32|7618.32|0
1683203100000|2023-05-04 12:25:00|7624.6|7624.6|7621.42|7621.42|7625.02|7625.02|7621.42|7621.42|0
1683203400000|2023-05-04 12:30:00|7620.53|7620.53|7642.33|7642.33|7644.33|7644.33|7619.31|7619.31|0
1683203700000|2023-05-04 12:35:00|7642.1|7642.1|7646.33|7646.33|7651.18|7651.18|7642.1|7642.1|0
1683204000000|2023-05-04 12:40:00|7645.74|7645.74|7635.05|7635.05|7645.74|7645.74|7632.51|7632.51|0
1683204300000|2023-05-04 12:45:00|7634.17|7634.17|7625.21|7625.21|7634.37|7634.37|7623.57|7623.57|0
1683204600000|2023-05-04 12:50:00|7625.45|7625.45|7630.03|7630.03|7630.92|7630.92|7625.45|7625.45|0
1683204900000|2023-05-04 12:55:00|7629.8|7629.8|7625.76|7625.76|7631.89|7631.89|7624.87|7624.87|0
1683205200000|2023-05-04 13:00:00|7625.6|7625.6|7624.38|7624.38|7630.64|7630.64|7622.64|7622.64|0
1683205500000|2023-05-04 13:05:00|7623.62|7623.62|7620.65|7620.65|7628.01|7628.01|7620.65|7620.65|0
1683205800000|2023-05-04 13:10:00|7621.03|7621.03|7612.9|7612.9|7621.34|7621.34|7612.9|7612.9|0
1683206100000|2023-05-04 13:15:00|7612.81|7612.81|7608.56|7608.56|7612.81|7612.81|7604.71|7604.71|0
1683206400000|2023-05-04 13:20:00|7608.18|7608.18|7609.45|7609.45|7617.3|7617.3|7608.18|7608.18|0
1683206700000|2023-05-04 13:25:00|7609.81|7609.81|7609.87|7609.87|7610.32|7610.32|7605.79|7605.79|0
1683207000000|2023-05-04 13:30:00|7610.22|7610.22|7597.79|7597.79|7612.52|7612.52|7594.06|7594.06|0
1683207300000|2023-05-04 13:35:00|7597.65|7597.65|7593.4|7593.4|7600.07|7600.07|7593.4|7593.4|0
1683207600000|2023-05-04 13:40:00|7593.49|7593.49|7583.77|7583.77|7594.63|7594.63|7583.77|7583.77|0
1683207900000|2023-05-04 13:45:00|7583.47|7583.47|7578.59|7578.59|7586.25|7586.25|7570.95|7570.95|0
1683208200000|2023-05-04 13:50:00|7579.56|7579.56|7591.21|7591.21|7594.11|7594.11|7578.64|7578.64|0
1683208500000|2023-05-04 13:55:00|7591.51|7591.51|7601.91|7601.91|7603.37|7603.37|7591.51|7591.51|0
1683208800000|2023-05-04 14:00:00|7601.72|7601.72|7587.21|7587.21|7601.72|7601.72|7584.46|7584.46|0
1683209100000|2023-05-04 14:05:00|7586.91|7586.91|7581.41|7581.41|7587.45|7587.45|7579.54|7579.54|0
1683209400000|2023-05-04 14:10:00|7581.62|7581.62|7586.17|7586.17|7592.44|7592.44|7581.62|7581.62|0
1683209700000|2023-05-04 14:15:00|7586.78|7586.78|7585.46|7585.46|7589.09|7589.09|7567|7567|0
1683210000000|2023-05-04 14:20:00|7584.57|7584.57|7568.63|7568.63|7584.57|7584.57|7565.58|7565.58|0
1683210300000|2023-05-04 14:25:00|7568.82|7568.82|7561.94|7561.94|7570.52|7570.52|7560.51|7560.51|0
1683210600000|2023-05-04 14:30:00|7561.59|7561.59|7560.89|7560.89|7561.59|7561.59|7554.82|7554.82|0
1683210900000|2023-05-04 14:35:00|7561.1|7561.1|7554.74|7554.74|7565.77|7565.77|7551.9|7551.9|0
1683211200000|2023-05-04 14:40:00|7554.56|7554.56|7548.11|7548.11|7556.21|7556.21|7546.14|7546.14|0
1683211500000|2023-05-04 14:45:00|7547.84|7547.84|7546.78|7546.78|7560.35|7560.35|7542.18|7542.18|0
1683211800000|2023-05-04 14:50:00|7545.89|7545.89|7547.99|7547.99|7548.01|7548.01|7540.91|7540.91|0
1683212100000|2023-05-04 14:55:00|7548.87|7548.87|7549.81|7549.81|7555.21|7555.21|7548.87|7548.87|0
1683212400000|2023-05-04 15:00:00|7548.93|7548.93|7552.87|7552.87|7558.36|7558.36|7548.93|7548.93|0
1683212700000|2023-05-04 15:05:00|7553.25|7553.25|7559.99|7559.99|7562.59|7562.59|7553.25|7553.25|0
1683213000000|2023-05-04 15:10:00|7560.02|7560.02|7557.62|7557.62|7560.77|7560.77|7553.52|7553.52|0
1683213300000|2023-05-04 15:15:00|7557.06|7557.06|7550.08|7550.08|7557.78|7557.78|7550.08|7550.08|0
1683213600000|2023-05-04 15:20:00|7550.17|7550.17|7552.18|7552.18|7556.2|7556.2|7550.17|7550.17|0
1683213900000|2023-05-04 15:25:00|7552.48|7552.48|7560.38|7560.38|7563.09|7563.09|7552.39|7552.39|0
1683270900000|2023-05-05 07:15:00|7587.08|7587.08|7583.57|7583.57|7597.59|7597.59|7581.08|7581.08|0
1683271200000|2023-05-05 07:20:00|7583.75|7583.75|7587.02|7587.02|7591.13|7591.13|7578.4|7578.4|0
1683271500000|2023-05-05 07:25:00|7586.61|7586.61|7579.14|7579.14|7600.31|7600.31|7577.87|7577.87|0
1683271800000|2023-05-05 07:30:00|7579.21|7579.21|7583.74|7583.74|7587.84|7587.84|7576.49|7576.49|0
1683272100000|2023-05-05 07:35:00|7582.67|7582.67|7578.41|7578.41|7585.13|7585.13|7576.39|7576.39|0
1683272400000|2023-05-05 07:40:00|7579.02|7579.02|7571.7|7571.7|7579.89|7579.89|7567.48|7567.48|0
1683272700000|2023-05-05 07:45:00|7571.34|7571.34|7559.14|7559.14|7571.34|7571.34|7559.14|7559.14|0
1683273000000|2023-05-05 07:50:00|7560.03|7560.03|7555.08|7555.08|7560.03|7560.03|7550.81|7550.81|0
1683273300000|2023-05-05 07:55:00|7555|7555|7540.9|7540.9|7555|7555|7540.9|7540.9|0
1683273600000|2023-05-05 08:00:00|7540.85|7540.85|7526.62|7526.62|7544.37|7544.37|7525.7|7525.7|0
1683273900000|2023-05-05 08:05:00|7526.43|7526.43|7531.04|7531.04|7533.03|7533.03|7524.35|7524.35|0
1683274200000|2023-05-05 08:10:00|7530.88|7530.88|7544.06|7544.06|7544.43|7544.43|7529.26|7529.26|0
1683274500000|2023-05-05 08:15:00|7543.76|7543.76|7544.17|7544.17|7546.72|7546.72|7542.34|7542.34|0
1683274800000|2023-05-05 08:20:00|7544.8|7544.8|7545.05|7545.05|7549.32|7549.32|7540.13|7540.13|0
1683275100000|2023-05-05 08:25:00|7544.16|7544.16|7551.68|7551.68|7552.86|7552.86|7542.17|7542.17|0
1683275400000|2023-05-05 08:30:00|7552.57|7552.57|7561.88|7561.88|7562.14|7562.14|7552.57|7552.57|0
1683275700000|2023-05-05 08:35:00|7561.79|7561.79|7551.89|7551.89|7563.56|7563.56|7551.89|7551.89|0
1683276000000|2023-05-05 08:40:00|7552.08|7552.08|7547.74|7547.74|7553.54|7553.54|7546.1|7546.1|0
1683276300000|2023-05-05 08:45:00|7547.79|7547.79|7565.13|7565.13|7566.02|7566.02|7547.79|7547.79|0
1683276600000|2023-05-05 08:50:00|7564.78|7564.78|7576.21|7576.21|7578.11|7578.11|7563.3|7563.3|0
1683276900000|2023-05-05 08:55:00|7575.1|7575.1|7581.41|7581.41|7584.92|7584.92|7574.79|7574.79|0
1683277200000|2023-05-05 09:00:00|7581.64|7581.64|7570.11|7570.11|7586.76|7586.76|7570.11|7570.11|0
1683277500000|2023-05-05 09:05:00|7569.92|7569.92|7561.29|7561.29|7569.92|7569.92|7553|7553|0
1683277800000|2023-05-05 09:10:00|7561.41|7561.41|7563.9|7563.9|7566.73|7566.73|7561.41|7561.41|0
1683278100000|2023-05-05 09:15:00|7563.87|7563.87|7572.4|7572.4|7572.4|7572.4|7563.25|7563.25|0
1683278400000|2023-05-05 09:20:00|7570.62|7570.62|7567.52|7567.52|7570.62|7570.62|7564.59|7564.59|0
1683278700000|2023-05-05 09:25:00|7567.64|7567.64|7567.96|7567.96|7572.58|7572.58|7564.91|7564.91|0
1683279000000|2023-05-05 09:30:00|7569.73|7569.73|7565.1|7565.1|7570.45|7570.45|7562.64|7562.64|0
1683279300000|2023-05-05 09:35:00|7566.04|7566.04|7567.03|7567.03|7567.35|7567.35|7563.1|7563.1|0
1683279600000|2023-05-05 09:40:00|7567.12|7567.12|7568.22|7568.22|7569.48|7569.48|7563.52|7563.52|0
1683279900000|2023-05-05 09:45:00|7568.29|7568.29|7568.38|7568.38|7569.26|7569.26|7566.04|7566.04|0
1683280200000|2023-05-05 09:50:00|7566.3|7566.3|7570.53|7570.53|7572.31|7572.31|7564.53|7564.53|0
1683280500000|2023-05-05 09:55:00|7570.13|7570.13|7567.47|7567.47|7570.93|7570.93|7564.93|7564.93|0
1683280800000|2023-05-05 10:00:00|7566.58|7566.58|7570.69|7570.69|7571.88|7571.88|7566.58|7566.58|0
1683281100000|2023-05-05 10:05:00|7570.39|7570.39|7572.84|7572.84|7574.19|7574.19|7570.03|7570.03|0
1683281400000|2023-05-05 10:10:00|7572.75|7572.75|7576.08|7576.08|7577.6|7577.6|7572.75|7572.75|0
1683281700000|2023-05-05 10:15:00|7576.31|7576.31|7580.77|7580.77|7580.77|7580.77|7574.37|7574.37|0
1683282000000|2023-05-05 10:20:00|7580.18|7580.18|7579.09|7579.09|7580.36|7580.36|7574.48|7574.48|0
1683282300000|2023-05-05 10:25:00|7579.24|7579.24|7572.48|7572.48|7579.24|7579.24|7570.84|7570.84|0
1683282600000|2023-05-05 10:30:00|7573.07|7573.07|7569.34|7569.34|7579.1|7579.1|7569.34|7569.34|0
1683282900000|2023-05-05 10:35:00|7568.95|7568.95|7562.31|7562.31|7569.88|7569.88|7562.31|7562.31|0
1683283200000|2023-05-05 10:40:00|7561.68|7561.68|7562.04|7562.04|7562.96|7562.96|7559.69|7559.69|0
1683283500000|2023-05-05 10:45:00|7561.85|7561.85|7556.81|7556.81|7562.28|7562.28|7556.74|7556.74|0
1683283800000|2023-05-05 10:50:00|7556.66|7556.66|7553.17|7553.17|7557.94|7557.94|7553.17|7553.17|0
1683284100000|2023-05-05 10:55:00|7554.06|7554.06|7552.32|7552.32|7557.75|7557.75|7552.32|7552.32|0
1683284400000|2023-05-05 11:00:00|7552.48|7552.48|7552.39|7552.39|7553.69|7553.69|7550.63|7550.63|0
1683284700000|2023-05-05 11:05:00|7552.3|7552.3|7561.15|7561.15|7561.15|7561.15|7551.6|7551.6|0
1683285000000|2023-05-05 11:10:00|7560.85|7560.85|7569.22|7569.22|7571.41|7571.41|7560.85|7560.85|0
1683285300000|2023-05-05 11:15:00|7569.41|7569.41|7569.3|7569.3|7571.82|7571.82|7569.08|7569.08|0
1683285600000|2023-05-05 11:20:00|7569|7569|7573.44|7573.44|7573.44|7573.44|7567.34|7567.34|0
1683285900000|2023-05-05 11:25:00|7573.14|7573.14|7572.56|7572.56|7576.21|7576.21|7570.59|7570.59|0
1683286200000|2023-05-05 11:30:00|7572.97|7572.97|7574.67|7574.67|7577.66|7577.66|7572.78|7572.78|0
1683286500000|2023-05-05 11:35:00|7574.38|7574.38|7570.92|7570.92|7574.55|7574.55|7570.92|7570.92|0
1683286800000|2023-05-05 11:40:00|7571.2|7571.2|7570.03|7570.03|7571.54|7571.54|7568.91|7568.91|0
1683287100000|2023-05-05 11:45:00|7570|7570|7565.51|7565.51|7570|7570|7565.51|7565.51|0
1683287400000|2023-05-05 11:50:00|7565.61|7565.61|7573.84|7573.84|7573.84|7573.84|7565.61|7565.61|0
1683287700000|2023-05-05 11:55:00|7573.69|7573.69|7572.64|7572.64|7574.9|7574.9|7572.43|7572.43|0
1683288000000|2023-05-05 12:00:00|7572.52|7572.52|7564.96|7564.96|7572.52|7572.52|7563.82|7563.82|0
1683288300000|2023-05-05 12:05:00|7564.5|7564.5|7570.59|7570.59|7570.59|7570.59|7563.18|7563.18|0
1683288600000|2023-05-05 12:10:00|7570.8|7570.8|7569.05|7569.05|7570.8|7570.8|7567.27|7567.27|0
1683288900000|2023-05-05 12:15:00|7568.48|7568.48|7570.55|7570.55|7573.26|7573.26|7568.48|7568.48|0
1683289200000|2023-05-05 12:20:00|7570.81|7570.81|7576.45|7576.45|7577.64|7577.64|7570.63|7570.63|0
1683289500000|2023-05-05 12:25:00|7576.66|7576.66|7573.51|7573.51|7577.76|7577.76|7573.25|7573.25|0
1683289800000|2023-05-05 12:30:00|7571.27|7571.27|7572.13|7572.13|7580.36|7580.36|7567.87|7567.87|0
1683290100000|2023-05-05 12:35:00|7572.33|7572.33|7577.21|7577.21|7577.95|7577.95|7569.05|7569.05|0
1683290400000|2023-05-05 12:40:00|7577.51|7577.51|7586.79|7586.79|7587.46|7587.46|7577.51|7577.51|0
1683290700000|2023-05-05 12:45:00|7586.98|7586.98|7583.83|7583.83|7591.22|7591.22|7581.64|7581.64|0
1683291000000|2023-05-05 12:50:00|7583.64|7583.64|7580.91|7580.91|7585.91|7585.91|7580.58|7580.58|0
1683291300000|2023-05-05 12:55:00|7580.34|7580.34|7577.97|7577.97|7580.93|7580.93|7573.59|7573.59|0
1683291600000|2023-05-05 13:00:00|7578.86|7578.86|7573.71|7573.71|7579.53|7579.53|7573.53|7573.53|0
1683291900000|2023-05-05 13:05:00|7574.6|7574.6|7563.47|7563.47|7574.96|7574.96|7563.47|7563.47|0
1683292200000|2023-05-05 13:10:00|7562.72|7562.72|7570.44|7570.44|7570.44|7570.44|7562.24|7562.24|0
1683292500000|2023-05-05 13:15:00|7570.37|7570.37|7571.45|7571.45|7571.52|7571.52|7568.7|7568.7|0
1683292800000|2023-05-05 13:20:00|7571.51|7571.51|7571.89|7571.89|7573.37|7573.37|7567.89|7567.89|0
1683293100000|2023-05-05 13:25:00|7572.78|7572.78|7575.96|7575.96|7576.81|7576.81|7572.6|7572.6|0
1683293400000|2023-05-05 13:30:00|7576.85|7576.85|7578.45|7578.45|7582.53|7582.53|7576.07|7576.07|0
1683293700000|2023-05-05 13:35:00|7578.51|7578.51|7568.13|7568.13|7578.51|7578.51|7565.06|7565.06|0
1683294000000|2023-05-05 13:40:00|7568.29|7568.29|7581.01|7581.01|7581.46|7581.46|7567.44|7567.44|0
1683294300000|2023-05-05 13:45:00|7581.9|7581.9|7586.4|7586.4|7590.63|7590.63|7581.79|7581.79|0
1683294600000|2023-05-05 13:50:00|7586.78|7586.78|7582.61|7582.61|7587.63|7587.63|7582.18|7582.18|0
1683294900000|2023-05-05 13:55:00|7582.26|7582.26|7586.96|7586.96|7587.46|7587.46|7578.75|7578.75|0
1683295200000|2023-05-05 14:00:00|7587.84|7587.84|7599.88|7599.88|7599.88|7599.88|7587.84|7587.84|0
1683295500000|2023-05-05 14:05:00|7600.24|7600.24|7593.17|7593.17|7602.07|7602.07|7593.17|7593.17|0
1683295800000|2023-05-05 14:10:00|7592.28|7592.28|7585.65|7585.65|7592.28|7592.28|7583.14|7583.14|0
1683296100000|2023-05-05 14:15:00|7584.74|7584.74|7591.72|7591.72|7591.92|7591.92|7584.3|7584.3|0
1683296400000|2023-05-05 14:20:00|7591.63|7591.63|7583.41|7583.41|7594.44|7594.44|7583.41|7583.41|0
1683296700000|2023-05-05 14:25:00|7583.61|7583.61|7583.28|7583.28|7587.16|7587.16|7578.88|7578.88|0
1683297000000|2023-05-05 14:30:00|7583.69|7583.69|7588.16|7588.16|7592.21|7592.21|7583.69|7583.69|0
1683297300000|2023-05-05 14:35:00|7588.25|7588.25|7597.3|7597.3|7598.77|7598.77|7587.31|7587.31|0
1683297600000|2023-05-05 14:40:00|7597.22|7597.22|7601.3|7601.3|7602.88|7602.88|7597.04|7597.04|0
1683297900000|2023-05-05 14:45:00|7599.52|7599.52|7598.87|7598.87|7601.6|7601.6|7597.22|7597.22|0
1683298200000|2023-05-05 14:50:00|7598.99|7598.99|7596.02|7596.02|7601.31|7601.31|7595.63|7595.63|0
1683298500000|2023-05-05 14:55:00|7596.91|7596.91|7595.86|7595.86|7598.68|7598.68|7593.41|7593.41|0
1683298800000|2023-05-05 15:00:00|7595.95|7595.95|7602.6|7602.6|7602.67|7602.67|7595.95|7595.95|0
1683299100000|2023-05-05 15:05:00|7602.9|7602.9|7605.78|7605.78|7608.73|7608.73|7600.86|7600.86|0
1683299400000|2023-05-05 15:10:00|7605.22|7605.22|7615.77|7615.77|7615.79|7615.79|7604.22|7604.22|0
1683299700000|2023-05-05 15:15:00|7615.97|7615.97|7609.78|7609.78|7617.94|7617.94|7608.76|7608.76|0
1683300000000|2023-05-05 15:20:00|7608.9|7608.9|7609.94|7609.94|7613.22|7613.22|7607.77|7607.77|0
1683300300000|2023-05-05 15:25:00|7610.13|7610.13|7617.17|7617.17|7617.74|7617.74|7606.78|7606.78|0
1683616500000|2023-05-09 07:15:00|7707.52|7707.52|7726.95|7726.95|7729.74|7729.74|7706.97|7706.97|0
1683616800000|2023-05-09 07:20:00|7726.59|7726.59|7711.87|7711.87|7727.56|7727.56|7710.61|7710.61|0
1683617100000|2023-05-09 07:25:00|7711.6|7711.6|7712.23|7712.23|7718.76|7718.76|7709.51|7709.51|0
1683617400000|2023-05-09 07:30:00|7712.02|7712.02|7721.48|7721.48|7721.49|7721.49|7709.98|7709.98|0
1683617700000|2023-05-09 07:35:00|7721.2|7721.2|7699.54|7699.54|7721.2|7721.2|7696.19|7696.19|0
1683618000000|2023-05-09 07:40:00|7698.88|7698.88|7701.28|7701.28|7703.7|7703.7|7697.93|7697.93|0
1683618300000|2023-05-09 07:45:00|7701.21|7701.21|7704.48|7704.48|7713.33|7713.33|7701.04|7701.04|0
1683618600000|2023-05-09 07:50:00|7704.36|7704.36|7704.97|7704.97|7705.84|7705.84|7701.55|7701.55|0
1683618900000|2023-05-09 07:55:00|7705.12|7705.12|7704.43|7704.43|7705.28|7705.28|7700.3|7700.3|0
1683619200000|2023-05-09 08:00:00|7704.12|7704.12|7697.78|7697.78|7705.19|7705.19|7697.6|7697.6|0
1683619500000|2023-05-09 08:05:00|7696.89|7696.89|7697.65|7697.65|7703.93|7703.93|7694.34|7694.34|0
1683619800000|2023-05-09 08:10:00|7694.99|7694.99|7691.58|7691.58|7696.98|7696.98|7691.21|7691.21|0
1683620100000|2023-05-09 08:15:00|7691.79|7691.79|7695.3|7695.3|7696.34|7696.34|7687.85|7687.85|0
1683620400000|2023-05-09 08:20:00|7695.26|7695.26|7688.24|7688.24|7696.08|7696.08|7686.22|7686.22|0
1683620700000|2023-05-09 08:25:00|7687.7|7687.7|7685.5|7685.5|7688.08|7688.08|7684.11|7684.11|0
1683621000000|2023-05-09 08:30:00|7683.72|7683.72|7681.3|7681.3|7683.72|7683.72|7678.5|7678.5|0
1683621300000|2023-05-09 08:35:00|7681.25|7681.25|7681.46|7681.46|7684.1|7684.1|7677.84|7677.84|0
1683621600000|2023-05-09 08:40:00|7681.73|7681.73|7682.11|7682.11|7683.6|7683.6|7681.04|7681.04|0
1683621900000|2023-05-09 08:45:00|7682.21|7682.21|7689.04|7689.04|7689.04|7689.04|7678.18|7678.18|0
1683622200000|2023-05-09 08:50:00|7689.67|7689.67|7695.36|7695.36|7696.79|7696.79|7689.37|7689.37|0
1683622500000|2023-05-09 08:55:00|7695.44|7695.44|7700.56|7700.56|7700.67|7700.67|7695.44|7695.44|0
1683622800000|2023-05-09 09:00:00|7700.95|7700.95|7707.67|7707.67|7707.78|7707.78|7699.55|7699.55|0
1683623100000|2023-05-09 09:05:00|7707.8|7707.8|7705.6|7705.6|7711.18|7711.18|7705.04|7705.04|0
1683623400000|2023-05-09 09:10:00|7705.22|7705.22|7704.36|7704.36|7705.22|7705.22|7702.63|7702.63|0
1683623700000|2023-05-09 09:15:00|7704.23|7704.23|7703.19|7703.19|7705.95|7705.95|7702.96|7702.96|0
1683624000000|2023-05-09 09:20:00|7702.3|7702.3|7701.96|7701.96|7703.32|7703.32|7698.31|7698.31|0
1683624300000|2023-05-09 09:25:00|7701.72|7701.72|7703.89|7703.89|7704.2|7704.2|7700.92|7700.92|0
1683624600000|2023-05-09 09:30:00|7703.67|7703.67|7695.63|7695.63|7703.67|7703.67|7693.86|7693.86|0
1683624900000|2023-05-09 09:35:00|7695.83|7695.83|7697.06|7697.06|7701.71|7701.71|7695.83|7695.83|0
1683625200000|2023-05-09 09:40:00|7696.96|7696.96|7702.62|7702.62|7702.62|7702.62|7696.31|7696.31|0
1683625500000|2023-05-09 09:45:00|7701.73|7701.73|7698.64|7698.64|7702.87|7702.87|7698.64|7698.64|0
1683625800000|2023-05-09 09:50:00|7698.87|7698.87|7690.8|7690.8|7699.96|7699.96|7690.26|7690.26|0
1683626100000|2023-05-09 09:55:00|7692.58|7692.58|7709.22|7709.22|7709.22|7709.22|7692.58|7692.58|0
1683626400000|2023-05-09 10:00:00|7709.41|7709.41|7712.88|7712.88|7713.49|7713.49|7709.41|7709.41|0
1683626700000|2023-05-09 10:05:00|7713.08|7713.08|7708.14|7708.14|7713.08|7713.08|7708.14|7708.14|0
1683627000000|2023-05-09 10:10:00|7708.26|7708.26|7698.59|7698.59|7708.26|7708.26|7698.59|7698.59|0
1683627300000|2023-05-09 10:15:00|7698.66|7698.66|7698.53|7698.53|7698.71|7698.71|7695.62|7695.62|0
1683627600000|2023-05-09 10:20:00|7698.47|7698.47|7702.05|7702.05|7702.24|7702.24|7698.03|7698.03|0
1683627900000|2023-05-09 10:25:00|7702.26|7702.26|7700.71|7700.71|7702.26|7702.26|7699.48|7699.48|0
1683628200000|2023-05-09 10:30:00|7700.58|7700.58|7704.29|7704.29|7704.29|7704.29|7700.58|7700.58|0
1683628500000|2023-05-09 10:35:00|7704.35|7704.35|7707.14|7707.14|7707.14|7707.14|7704.13|7704.13|0
1683628800000|2023-05-09 10:40:00|7707.43|7707.43|7702.29|7702.29|7707.43|7707.43|7702.23|7702.23|0
1683629100000|2023-05-09 10:45:00|7702.12|7702.12|7699.69|7699.69|7702.21|7702.21|7699.69|7699.69|0
1683629400000|2023-05-09 10:50:00|7699.61|7699.61|7702.04|7702.04|7702.04|7702.04|7699.54|7699.54|0
1683629700000|2023-05-09 10:55:00|7702.24|7702.24|7702.86|7702.86|7704.19|7704.19|7701.19|7701.19|0
1683630000000|2023-05-09 11:00:00|7702.23|7702.23|7703.56|7703.56|7703.56|7703.56|7700.72|7700.72|0
1683630300000|2023-05-09 11:05:00|7703.3|7703.3|7694.47|7694.47|7703.3|7703.3|7694.35|7694.35|0
1683630600000|2023-05-09 11:10:00|7694.85|7694.85|7696.69|7696.69|7696.89|7696.89|7693.07|7693.07|0
1683630900000|2023-05-09 11:15:00|7696.49|7696.49|7701.32|7701.32|7701.5|7701.5|7696.49|7696.49|0
1683631200000|2023-05-09 11:20:00|7700.72|7700.72|7706.48|7706.48|7710.25|7710.25|7700.72|7700.72|0
1683631500000|2023-05-09 11:25:00|7706.67|7706.67|7704.81|7704.81|7706.67|7706.67|7704.42|7704.42|0
1683631800000|2023-05-09 11:30:00|7704.9|7704.9|7701.74|7701.74|7705.07|7705.07|7701.74|7701.74|0
1683632100000|2023-05-09 11:35:00|7699.96|7699.96|7695.39|7695.39|7700.91|7700.91|7695.39|7695.39|0
1683632400000|2023-05-09 11:40:00|7695.76|7695.76|7692.7|7692.7|7696.36|7696.36|7692.55|7692.55|0
1683632700000|2023-05-09 11:45:00|7692.61|7692.61|7690.05|7690.05|7694.24|7694.24|7688.99|7688.99|0
1683633000000|2023-05-09 11:50:00|7689.74|7689.74|7687.01|7687.01|7691.23|7691.23|7686.52|7686.52|0
1683633300000|2023-05-09 11:55:00|7687.57|7687.57|7687.59|7687.59|7689.29|7689.29|7686.28|7686.28|0
1683633600000|2023-05-09 12:00:00|7687.75|7687.75|7682.9|7682.9|7687.81|7687.81|7682.9|7682.9|0
1683633900000|2023-05-09 12:05:00|7682.85|7682.85|7686.11|7686.11|7686.88|7686.88|7681.42|7681.42|0
1683634200000|2023-05-09 12:10:00|7686.02|7686.02|7695.04|7695.04|7695.27|7695.27|7686.02|7686.02|0
1683634500000|2023-05-09 12:15:00|7694.97|7694.97|7694.21|7694.21|7694.97|7694.97|7692.84|7692.84|0
1683634800000|2023-05-09 12:20:00|7695.1|7695.1|7693.75|7693.75|7696.61|7696.61|7693.75|7693.75|0
1683635100000|2023-05-09 12:25:00|7691.97|7691.97|7691.84|7691.84|7692.21|7692.21|7689.73|7689.73|0
1683635400000|2023-05-09 12:30:00|7691.77|7691.77|7691.94|7691.94|7691.97|7691.97|7689.69|7689.69|0
1683635700000|2023-05-09 12:35:00|7692.13|7692.13|7694.5|7694.5|7696.58|7696.58|7692.13|7692.13|0
1683636000000|2023-05-09 12:40:00|7694.88|7694.88|7691|7691|7695.96|7695.96|7690.65|7690.65|0
1683636300000|2023-05-09 12:45:00|7690.71|7690.71|7688.01|7688.01|7690.73|7690.73|7686.05|7686.05|0
1683636600000|2023-05-09 12:50:00|7688.1|7688.1|7684.59|7684.59|7688.5|7688.5|7684.5|7684.5|0
1683636900000|2023-05-09 12:55:00|7684.78|7684.78|7686.93|7686.93|7687.19|7687.19|7684.18|7684.18|0
1683637200000|2023-05-09 13:00:00|7688.11|7688.11|7691.27|7691.27|7691.53|7691.53|7687.89|7687.89|0
1683637500000|2023-05-09 13:05:00|7691.18|7691.18|7687.92|7687.92|7691.18|7691.18|7686.31|7686.31|0
1683637800000|2023-05-09 13:10:00|7687.21|7687.21|7686.49|7686.49|7689.53|7689.53|7683.86|7683.86|0
1683638100000|2023-05-09 13:15:00|7686.59|7686.59|7680.79|7680.79|7686.59|7686.59|7680.25|7680.25|0
1683638400000|2023-05-09 13:20:00|7681.08|7681.08|7685.49|7685.49|7685.49|7685.49|7680.05|7680.05|0
1683638700000|2023-05-09 13:25:00|7685.57|7685.57|7691.06|7691.06|7692.8|7692.8|7685.07|7685.07|0
1683639000000|2023-05-09 13:30:00|7691.21|7691.21|7700.93|7700.93|7702.05|7702.05|7687.94|7687.94|0
1683639300000|2023-05-09 13:35:00|7701.08|7701.08|7697.78|7697.78|7704.97|7704.97|7697.52|7697.52|0
1683639600000|2023-05-09 13:40:00|7697.84|7697.84|7704.27|7704.27|7704.27|7704.27|7694.99|7694.99|0
1683639900000|2023-05-09 13:45:00|7703.91|7703.91|7697.15|7697.15|7703.91|7703.91|7694.97|7694.97|0
1683640200000|2023-05-09 13:50:00|7697.12|7697.12|7697.53|7697.53|7697.53|7697.53|7692.5|7692.5|0
1683640500000|2023-05-09 13:55:00|7696.64|7696.64|7705.09|7705.09|7706.04|7706.04|7695.86|7695.86|0
1683640800000|2023-05-09 14:00:00|7705.12|7705.12|7705.89|7705.89|7706.07|7706.07|7701.43|7701.43|0
1683641100000|2023-05-09 14:05:00|7706.13|7706.13|7705.48|7705.48|7709.43|7709.43|7701.69|7701.69|0
1683641400000|2023-05-09 14:10:00|7706.37|7706.37|7706.91|7706.91|7708.68|7708.68|7703.53|7703.53|0
1683641700000|2023-05-09 14:15:00|7707.03|7707.03|7713.7|7713.7|7713.87|7713.87|7707.03|7707.03|0
1683642000000|2023-05-09 14:20:00|7713.41|7713.41|7714.56|7714.56|7717.57|7717.57|7713.2|7713.2|0
1683642300000|2023-05-09 14:25:00|7714.43|7714.43|7721.18|7721.18|7721.45|7721.45|7714.13|7714.13|0
1683642600000|2023-05-09 14:30:00|7721.54|7721.54|7731.21|7731.21|7731.21|7731.21|7721.54|7721.54|0
1683642900000|2023-05-09 14:35:00|7731.56|7731.56|7740.93|7740.93|7740.93|7740.93|7731.56|7731.56|0
1683643200000|2023-05-09 14:40:00|7741.12|7741.12|7746.21|7746.21|7749.75|7749.75|7740.77|7740.77|0
1683643500000|2023-05-09 14:45:00|7746.34|7746.34|7745.29|7745.29|7747.37|7747.37|7741.82|7741.82|0
1683643800000|2023-05-09 14:50:00|7745.47|7745.47|7749.72|7749.72|7749.81|7749.81|7744.09|7744.09|0
1683644100000|2023-05-09 14:55:00|7749.9|7749.9|7751.09|7751.09|7751.7|7751.7|7749.22|7749.22|0
1683644400000|2023-05-09 15:00:00|7751.16|7751.16|7749.18|7749.18|7754.91|7754.91|7748.36|7748.36|0
1683644700000|2023-05-09 15:05:00|7749.27|7749.27|7744.86|7744.86|7750.18|7750.18|7744.5|7744.5|0
1683645000000|2023-05-09 15:10:00|7744.67|7744.67|7741.46|7741.46|7744.67|7744.67|7740.26|7740.26|0
1683645300000|2023-05-09 15:15:00|7741.39|7741.39|7742.66|7742.66|7743.13|7743.13|7741.12|7741.12|0
1683645600000|2023-05-09 15:20:00|7742.87|7742.87|7745.73|7745.73|7753.06|7753.06|7742.01|7742.01|0
1683645900000|2023-05-09 15:25:00|7745.46|7745.46|7738.49|7738.49|7745.46|7745.46|7736.39|7736.39|0
1683702900000|2023-05-10 07:15:00|7740.11|7740.11|7742.92|7742.92|7746.67|7746.67|7734.37|7734.37|0
1683703200000|2023-05-10 07:20:00|7743.81|7743.81|7744.57|7744.57|7747.29|7747.29|7740.93|7740.93|0
1683703500000|2023-05-10 07:25:00|7744.27|7744.27|7736.3|7736.3|7746.87|7746.87|7735.41|7735.41|0
1683703800000|2023-05-10 07:30:00|7737.18|7737.18|7731.64|7731.64|7741.6|7741.6|7725.13|7725.13|0
1683704100000|2023-05-10 07:35:00|7731.91|7731.91|7738.43|7738.43|7740.99|7740.99|7731.91|7731.91|0
1683704400000|2023-05-10 07:40:00|7737.84|7737.84|7749.33|7749.33|7749.86|7749.86|7737.54|7737.54|0
1683704700000|2023-05-10 07:45:00|7748.7|7748.7|7739.01|7739.01|7749.34|7749.34|7738.92|7738.92|0
1683705000000|2023-05-10 07:50:00|7738.46|7738.46|7741.44|7741.44|7741.8|7741.8|7733.32|7733.32|0
1683705300000|2023-05-10 07:55:00|7741.75|7741.75|7729.85|7729.85|7741.75|7741.75|7729.77|7729.77|0
1683705600000|2023-05-10 08:00:00|7729.9|7729.9|7731.42|7731.42|7734.81|7734.81|7720.53|7720.53|0
1683705900000|2023-05-10 08:05:00|7730.83|7730.83|7724.86|7724.86|7730.83|7730.83|7717.85|7717.85|0
1683706200000|2023-05-10 08:10:00|7723.08|7723.08|7722.27|7722.27|7724.86|7724.86|7719.8|7719.8|0
1683706500000|2023-05-10 08:15:00|7722.55|7722.55|7728.75|7728.75|7728.9|7728.9|7722.2|7722.2|0
1683706800000|2023-05-10 08:20:00|7728.52|7728.52|7731.15|7731.15|7731.45|7731.45|7728.3|7728.3|0
1683707100000|2023-05-10 08:25:00|7730.26|7730.26|7730.83|7730.83|7730.85|7730.85|7722.85|7722.85|0
1683707400000|2023-05-10 08:30:00|7729.94|7729.94|7731.3|7731.3|7731.3|7731.3|7726.21|7726.21|0
1683707700000|2023-05-10 08:35:00|7731.63|7731.63|7743.6|7743.6|7743.6|7743.6|7731.63|7731.63|0
1683708000000|2023-05-10 08:40:00|7743.53|7743.53|7738.28|7738.28|7743.91|7743.91|7737.86|7737.86|0
1683708300000|2023-05-10 08:45:00|7737.93|7737.93|7741.39|7741.39|7742.17|7742.17|7737.04|7737.04|0
1683708600000|2023-05-10 08:50:00|7741.25|7741.25|7752.07|7752.07|7754.27|7754.27|7738.88|7738.88|0
1683708900000|2023-05-10 08:55:00|7751.91|7751.91|7751.11|7751.11|7754.74|7754.74|7747.29|7747.29|0
1683709200000|2023-05-10 09:00:00|7750.93|7750.93|7755.54|7755.54|7755.54|7755.54|7750.93|7750.93|0
1683709500000|2023-05-10 09:05:00|7755.09|7755.09|7754.89|7754.89|7757.98|7757.98|7753.04|7753.04|0
1683709800000|2023-05-10 09:10:00|7754.84|7754.84|7756.13|7756.13|7757.04|7757.04|7754.08|7754.08|0
1683710100000|2023-05-10 09:15:00|7756.16|7756.16|7748.76|7748.76|7758.92|7758.92|7748.58|7748.58|0
1683710400000|2023-05-10 09:20:00|7748.68|7748.68|7753.86|7753.86|7753.86|7753.86|7746.9|7746.9|0
1683710700000|2023-05-10 09:25:00|7756.53|7756.53|7761.28|7761.28|7762.36|7762.36|7755.64|7755.64|0
1683711000000|2023-05-10 09:30:00|7761.46|7761.46|7766.75|7766.75|7766.75|7766.75|7759.44|7759.44|0
1683711300000|2023-05-10 09:35:00|7766.66|7766.66|7766.86|7766.86|7770.48|7770.48|7765.84|7765.84|0
1683711600000|2023-05-10 09:40:00|7766.5|7766.5|7762.53|7762.53|7769.06|7769.06|7762.53|7762.53|0
1683711900000|2023-05-10 09:45:00|7761.59|7761.59|7767.41|7767.41|7768.16|7768.16|7761.59|7761.59|0
1683712200000|2023-05-10 09:50:00|7767.71|7767.71|7770.15|7770.15|7770.15|7770.15|7766.62|7766.62|0
1683712500000|2023-05-10 09:55:00|7769.26|7769.26|7764.61|7764.61|7769.33|7769.33|7762.88|7762.88|0
1683712800000|2023-05-10 10:00:00|7765.5|7765.5|7759.15|7759.15|7765.5|7765.5|7759.15|7759.15|0
1683713100000|2023-05-10 10:05:00|7759.24|7759.24|7757.7|7757.7|7760.88|7760.88|7757.57|7757.57|0
1683713400000|2023-05-10 10:10:00|7758.16|7758.16|7759.04|7759.04|7759.04|7759.04|7754.98|7754.98|0
1683713700000|2023-05-10 10:15:00|7758.86|7758.86|7764.73|7764.73|7765.86|7765.86|7758.41|7758.41|0
1683714000000|2023-05-10 10:20:00|7765.19|7765.19|7767.45|7767.45|7769.67|7769.67|7765.14|7765.14|0
1683714300000|2023-05-10 10:25:00|7767.09|7767.09|7763.26|7763.26|7767.63|7767.63|7760|7760|0
1683714600000|2023-05-10 10:30:00|7763.13|7763.13|7762.82|7762.82|7764.08|7764.08|7762.04|7762.04|0
1683714900000|2023-05-10 10:35:00|7762.74|7762.74|7765.51|7765.51|7766.66|7766.66|7762.74|7762.74|0
1683715200000|2023-05-10 10:40:00|7765.45|7765.45|7767.72|7767.72|7767.72|7767.72|7765.44|7765.44|0
1683715500000|2023-05-10 10:45:00|7767.78|7767.78|7761.45|7761.45|7768|7768|7760.48|7760.48|0
1683715800000|2023-05-10 10:50:00|7761.26|7761.26|7763.57|7763.57|7763.57|7763.57|7761.26|7761.26|0
1683716100000|2023-05-10 10:55:00|7763.76|7763.76|7767.42|7767.42|7768.01|7768.01|7763.15|7763.15|0
1683716400000|2023-05-10 11:00:00|7767.45|7767.45|7770.88|7770.88|7772.69|7772.69|7767.45|7767.45|0
1683716700000|2023-05-10 11:05:00|7771.04|7771.04|7773.24|7773.24|7773.24|7773.24|7768.38|7768.38|0
1683717000000|2023-05-10 11:10:00|7773.34|7773.34|7773.26|7773.26|7773.63|7773.63|7772.11|7772.11|0
1683717300000|2023-05-10 11:15:00|7772.72|7772.72|7767.61|7767.61|7773.13|7773.13|7766.76|7766.76|0
1683717600000|2023-05-10 11:20:00|7767.31|7767.31|7762.7|7762.7|7770.04|7770.04|7762.62|7762.62|0
1683717900000|2023-05-10 11:25:00|7761.81|7761.81|7761.58|7761.58|7763.69|7763.69|7761.32|7761.32|0
1683718200000|2023-05-10 11:30:00|7759.81|7759.81|7760.84|7760.84|7761.65|7761.65|7758.02|7758.02|0
1683718500000|2023-05-10 11:35:00|7760.95|7760.95|7755.09|7755.09|7762.92|7762.92|7754.9|7754.9|0
1683718800000|2023-05-10 11:40:00|7755.23|7755.23|7760.19|7760.19|7761.13|7761.13|7755.23|7755.23|0
1683719100000|2023-05-10 11:45:00|7760.09|7760.09|7762.07|7762.07|7762.44|7762.44|7759.95|7759.95|0
1683719400000|2023-05-10 11:50:00|7761.91|7761.91|7767.22|7767.22|7767.47|7767.47|7761.91|7761.91|0
1683719700000|2023-05-10 11:55:00|7767.13|7767.13|7763.65|7763.65|7768.02|7768.02|7763.65|7763.65|0
1683720000000|2023-05-10 12:00:00|7763.7|7763.7|7764.29|7764.29|7766|7766|7758.94|7758.94|0
1683720300000|2023-05-10 12:05:00|7764.25|7764.25|7764.32|7764.32|7764.62|7764.62|7761.75|7761.75|0
1683720600000|2023-05-10 12:10:00|7764.62|7764.62|7764.79|7764.79|7766.19|7766.19|7764.62|7764.62|0
1683720900000|2023-05-10 12:15:00|7763.01|7763.01|7761.68|7761.68|7763.65|7763.65|7760.83|7760.83|0
1683721200000|2023-05-10 12:20:00|7761.87|7761.87|7758.64|7758.64|7762.24|7762.24|7756.74|7756.74|0
1683721500000|2023-05-10 12:25:00|7758.94|7758.94|7749.92|7749.92|7758.94|7758.94|7749.92|7749.92|0
1683721800000|2023-05-10 12:30:00|7753.24|7753.24|7772.28|7772.28|7783.03|7783.03|7753.24|7753.24|0
1683722100000|2023-05-10 12:35:00|7771.98|7771.98|7765.31|7765.31|7773.08|7773.08|7764.18|7764.18|0
1683722400000|2023-05-10 12:40:00|7765.78|7765.78|7776.54|7776.54|7776.63|7776.63|7765.78|7765.78|0
1683722700000|2023-05-10 12:45:00|7776.59|7776.59|7775.8|7775.8|7777.13|7777.13|7771.38|7771.38|0
1683723000000|2023-05-10 12:50:00|7776.09|7776.09|7774.67|7774.67|7778.2|7778.2|7774.67|7774.67|0
1683723300000|2023-05-10 12:55:00|7774.36|7774.36|7775.29|7775.29|7778.21|7778.21|7772.92|7772.92|0
1683723600000|2023-05-10 13:00:00|7774.94|7774.94|7771.12|7771.12|7775.83|7775.83|7769.34|7769.34|0
1683723900000|2023-05-10 13:05:00|7771.09|7771.09|7771.9|7771.9|7771.9|7771.9|7770.18|7770.18|0
1683724200000|2023-05-10 13:10:00|7771.83|7771.83|7794.77|7794.77|7794.77|7794.77|7771.83|7771.83|0
1683724500000|2023-05-10 13:15:00|7794.69|7794.69|7785.14|7785.14|7794.8|7794.8|7785.14|7785.14|0
1683724800000|2023-05-10 13:20:00|7784.78|7784.78|7782.58|7782.58|7787.45|7787.45|7782.49|7782.49|0
1683725100000|2023-05-10 13:25:00|7782.52|7782.52|7777.06|7777.06|7783.08|7783.08|7776.53|7776.53|0
1683725400000|2023-05-10 13:30:00|7777.42|7777.42|7774.04|7774.04|7779|7779|7774.04|7774.04|0
1683725700000|2023-05-10 13:35:00|7774.23|7774.23|7773.88|7773.88|7776.55|7776.55|7771.82|7771.82|0
1683726000000|2023-05-10 13:40:00|7773.13|7773.13|7761.76|7761.76|7773.13|7773.13|7760.98|7760.98|0
1683726300000|2023-05-10 13:45:00|7761.38|7761.38|7743.45|7743.45|7761.38|7761.38|7743.45|7743.45|0
1683726600000|2023-05-10 13:50:00|7743.42|7743.42|7733.48|7733.48|7744.06|7744.06|7732.39|7732.39|0
1683726900000|2023-05-10 13:55:00|7733.12|7733.12|7738.84|7738.84|7738.84|7738.84|7731.99|7731.99|0
1683727200000|2023-05-10 14:00:00|7739.55|7739.55|7736.3|7736.3|7746.72|7746.72|7736.24|7736.24|0
1683727500000|2023-05-10 14:05:00|7736.25|7736.25|7731.89|7731.89|7737.21|7737.21|7730.59|7730.59|0
1683727800000|2023-05-10 14:10:00|7731.84|7731.84|7731.57|7731.57|7734.19|7734.19|7731.32|7731.32|0
1683728100000|2023-05-10 14:15:00|7730.86|7730.86|7713.57|7713.57|7731.59|7731.59|7708.39|7708.39|0
1683728400000|2023-05-10 14:20:00|7713.6|7713.6|7713.59|7713.59|7716.41|7716.41|7709.42|7709.42|0
1683728700000|2023-05-10 14:25:00|7713.62|7713.62|7717.75|7717.75|7720.43|7720.43|7712.89|7712.89|0
1683729000000|2023-05-10 14:30:00|7717.68|7717.68|7724.97|7724.97|7724.97|7724.97|7717.68|7717.68|0
1683729300000|2023-05-10 14:35:00|7724.9|7724.9|7709.77|7709.77|7726.67|7726.67|7709.42|7709.42|0
1683729600000|2023-05-10 14:40:00|7709.42|7709.42|7708.22|7708.22|7710.86|7710.86|7705.18|7705.18|0
1683729900000|2023-05-10 14:45:00|7708.53|7708.53|7704.75|7704.75|7708.53|7708.53|7701.54|7701.54|0
1683730200000|2023-05-10 14:50:00|7704.93|7704.93|7706.23|7706.23|7709.86|7709.86|7700.63|7700.63|0
1683730500000|2023-05-10 14:55:00|7705.35|7705.35|7696.6|7696.6|7705.35|7705.35|7694.37|7694.37|0
1683730800000|2023-05-10 15:00:00|7696.44|7696.44|7699.12|7699.12|7699.71|7699.71|7695.93|7695.93|0
1683731100000|2023-05-10 15:05:00|7699.28|7699.28|7703.56|7703.56|7707.36|7707.36|7699.28|7699.28|0
1683731400000|2023-05-10 15:10:00|7703.51|7703.51|7688.34|7688.34|7703.51|7703.51|7688.31|7688.31|0
1683731700000|2023-05-10 15:15:00|7688.14|7688.14|7693.4|7693.4|7696.64|7696.64|7688|7688|0
1683732000000|2023-05-10 15:20:00|7693.29|7693.29|7684.37|7684.37|7693.29|7693.29|7682.21|7682.21|0
1683732300000|2023-05-10 15:25:00|7684.28|7684.28|7693.45|7693.45|7693.88|7693.88|7681.43|7681.43|0
1683789300000|2023-05-11 07:15:00|7736.67|7736.67|7751.35|7751.35|7753.92|7753.92|7735.42|7735.42|0
1683789600000|2023-05-11 07:20:00|7750.46|7750.46|7734.67|7734.67|7750.55|7750.55|7734.3|7734.3|0
1683789900000|2023-05-11 07:25:00|7735.56|7735.56|7747.16|7747.16|7747.16|7747.16|7735.56|7735.56|0
1683790200000|2023-05-11 07:30:00|7746.98|7746.98|7749.84|7749.84|7750.48|7750.48|7744.4|7744.4|0
1683790500000|2023-05-11 07:35:00|7749.47|7749.47|7752.2|7752.2|7754.44|7754.44|7746.59|7746.59|0
1683790800000|2023-05-11 07:40:00|7752.26|7752.26|7748.81|7748.81|7752.26|7752.26|7743.75|7743.75|0
1683791100000|2023-05-11 07:45:00|7749.52|7749.52|7749.34|7749.34|7749.91|7749.91|7748.18|7748.18|0
1683791400000|2023-05-11 07:50:00|7749.28|7749.28|7751.5|7751.5|7754.05|7754.05|7748.63|7748.63|0
1683791700000|2023-05-11 07:55:00|7751.44|7751.44|7752.22|7752.22|7754.36|7754.36|7746.28|7746.28|0
1683792000000|2023-05-11 08:00:00|7752.28|7752.28|7752.06|7752.06|7755.51|7755.51|7750.48|7750.48|0
1683792300000|2023-05-11 08:05:00|7751.85|7751.85|7757.51|7757.51|7757.51|7757.51|7750.45|7750.45|0
1683792600000|2023-05-11 08:10:00|7756.8|7756.8|7766.93|7766.93|7766.93|7766.93|7756.8|7756.8|0
1683792900000|2023-05-11 08:15:00|7767.81|7767.81|7756.36|7756.36|7767.81|7767.81|7756.36|7756.36|0
1683793200000|2023-05-11 08:20:00|7756.28|7756.28|7748.15|7748.15|7756.28|7756.28|7746.93|7746.93|0
1683793500000|2023-05-11 08:25:00|7748.43|7748.43|7747.46|7747.46|7748.67|7748.67|7746.81|7746.81|0
1683793800000|2023-05-11 08:30:00|7747.68|7747.68|7751.27|7751.27|7751.27|7751.27|7747.11|7747.11|0
1683794100000|2023-05-11 08:35:00|7751.68|7751.68|7745.3|7745.3|7751.88|7751.88|7745.27|7745.27|0
1683794400000|2023-05-11 08:40:00|7745.67|7745.67|7738.72|7738.72|7745.67|7745.67|7738.66|7738.66|0
1683794700000|2023-05-11 08:45:00|7738.31|7738.31|7736.97|7736.97|7738.31|7738.31|7735.89|7735.89|0
1683795000000|2023-05-11 08:50:00|7736.62|7736.62|7739.95|7739.95|7740.01|7740.01|7736.19|7736.19|0
1683795300000|2023-05-11 08:55:00|7740.3|7740.3|7740.96|7740.96|7741.87|7741.87|7739.57|7739.57|0
1683795600000|2023-05-11 09:00:00|7741.55|7741.55|7739.43|7739.43|7742.55|7742.55|7739.11|7739.11|0
1683795900000|2023-05-11 09:05:00|7738.54|7738.54|7736.15|7736.15|7739.53|7739.53|7736.15|7736.15|0
1683796200000|2023-05-11 09:10:00|7736.04|7736.04|7734.08|7734.08|7736.04|7736.04|7733.61|7733.61|0
1683796500000|2023-05-11 09:15:00|7733.93|7733.93|7732.81|7732.81|7736|7736|7730.18|7730.18|0
1683796800000|2023-05-11 09:20:00|7732.9|7732.9|7746.17|7746.17|7746.17|7746.17|7732.82|7732.82|0
1683797100000|2023-05-11 09:25:00|7746.32|7746.32|7746.18|7746.18|7749.19|7749.19|7745.78|7745.78|0
1683797400000|2023-05-11 09:30:00|7745.99|7745.99|7747.26|7747.26|7749.04|7749.04|7745.31|7745.31|0
1683797700000|2023-05-11 09:35:00|7746.88|7746.88|7744.53|7744.53|7747.46|7747.46|7739.31|7739.31|0
1683798000000|2023-05-11 09:40:00|7744.47|7744.47|7741.3|7741.3|7744.99|7744.99|7741.28|7741.28|0
1683798300000|2023-05-11 09:45:00|7741.43|7741.43|7739.79|7739.79|7741.43|7741.43|7738.96|7738.96|0
1683798600000|2023-05-11 09:50:00|7740.14|7740.14|7742.55|7742.55|7743.74|7743.74|7739.51|7739.51|0
1683798900000|2023-05-11 09:55:00|7742.64|7742.64|7738.42|7738.42|7744.41|7744.41|7738.42|7738.42|0
1683799200000|2023-05-11 10:00:00|7738.34|7738.34|7737.69|7737.69|7741.09|7741.09|7737.69|7737.69|0
1683799500000|2023-05-11 10:05:00|7737.6|7737.6|7737.27|7737.27|7741.22|7741.22|7737.09|7737.09|0
1683799800000|2023-05-11 10:10:00|7736.68|7736.68|7726.98|7726.98|7736.68|7736.68|7726.98|7726.98|0
1683800100000|2023-05-11 10:15:00|7726.9|7726.9|7729.2|7729.2|7730.3|7730.3|7726.9|7726.9|0
1683800400000|2023-05-11 10:20:00|7729.31|7729.31|7734.92|7734.92|7734.92|7734.92|7729.31|7729.31|0
1683800700000|2023-05-11 10:25:00|7734.79|7734.79|7735.06|7735.06|7736.05|7736.05|7734.79|7734.79|0
1683801000000|2023-05-11 10:30:00|7735.36|7735.36|7737.39|7737.39|7737.39|7737.39|7735.34|7735.34|0
1683801300000|2023-05-11 10:35:00|7737.21|7737.21|7738.14|7738.14|7738.95|7738.95|7737.11|7737.11|0
1683801600000|2023-05-11 10:40:00|7739.03|7739.03|7739.25|7739.25|7739.25|7739.25|7735.31|7735.31|0
1683801900000|2023-05-11 10:45:00|7739.28|7739.28|7734.06|7734.06|7739.54|7739.54|7734.06|7734.06|0
1683802200000|2023-05-11 10:50:00|7734.94|7734.94|7737.82|7737.82|7738.8|7738.8|7734.94|7734.94|0
1683802500000|2023-05-11 10:55:00|7737.55|7737.55|7730.64|7730.64|7737.55|7737.55|7730.64|7730.64|0
1683802800000|2023-05-11 11:00:00|7731.08|7731.08|7731.44|7731.44|7733.42|7733.42|7722.84|7722.84|0
1683803100000|2023-05-11 11:05:00|7731.8|7731.8|7720.5|7720.5|7732.5|7732.5|7720.12|7720.12|0
1683803400000|2023-05-11 11:10:00|7720.44|7720.44|7714.26|7714.26|7721.59|7721.59|7714.26|7714.26|0
1683803700000|2023-05-11 11:15:00|7714.56|7714.56|7713.51|7713.51|7715.16|7715.16|7711.94|7711.94|0
1683804000000|2023-05-11 11:20:00|7713.24|7713.24|7707.67|7707.67|7713.24|7713.24|7702.44|7702.44|0
1683804300000|2023-05-11 11:25:00|7707.89|7707.89|7720.86|7720.86|7720.86|7720.86|7707.62|7707.62|0
1683804600000|2023-05-11 11:30:00|7721.01|7721.01|7725.73|7725.73|7726.6|7726.6|7721.01|7721.01|0
1683804900000|2023-05-11 11:35:00|7725.58|7725.58|7724.39|7724.39|7725.58|7725.58|7723.8|7723.8|0
1683805200000|2023-05-11 11:40:00|7724.45|7724.45|7723.37|7723.37|7724.7|7724.7|7723.31|7723.31|0
1683805500000|2023-05-11 11:45:00|7723.31|7723.31|7725.92|7725.92|7726.02|7726.02|7721.21|7721.21|0
1683805800000|2023-05-11 11:50:00|7725.74|7725.74|7728.42|7728.42|7728.91|7728.91|7725.49|7725.49|0
1683806100000|2023-05-11 11:55:00|7728.58|7728.58|7730.49|7730.49|7731.12|7731.12|7728.58|7728.58|0
1683806400000|2023-05-11 12:00:00|7729.6|7729.6|7728.44|7728.44|7730.18|7730.18|7727.61|7727.61|0
1683806700000|2023-05-11 12:05:00|7727.55|7727.55|7724.34|7724.34|7727.55|7727.55|7722.96|7722.96|0
1683807000000|2023-05-11 12:10:00|7724.53|7724.53|7727.69|7727.69|7728.58|7728.58|7724.42|7724.42|0
1683807300000|2023-05-11 12:15:00|7727.4|7727.4|7725.09|7725.09|7732.31|7732.31|7725.09|7725.09|0
1683807600000|2023-05-11 12:20:00|7725.46|7725.46|7720.08|7720.08|7725.46|7725.46|7719.67|7719.67|0
1683807900000|2023-05-11 12:25:00|7719.43|7719.43|7722.01|7722.01|7723.3|7723.3|7719.34|7719.34|0
1683808200000|2023-05-11 12:30:00|7721.93|7721.93|7722.88|7722.88|7727.28|7727.28|7721.93|7721.93|0
1683808500000|2023-05-11 12:35:00|7722.8|7722.8|7720.35|7720.35|7725.8|7725.8|7717.11|7717.11|0
1683808800000|2023-05-11 12:40:00|7720.7|7720.7|7723.01|7723.01|7723.01|7723.01|7720.5|7720.5|0
1683809100000|2023-05-11 12:45:00|7722.82|7722.82|7717.62|7717.62|7722.82|7722.82|7717.62|7717.62|0
1683809400000|2023-05-11 12:50:00|7717.39|7717.39|7717.77|7717.77|7722.07|7722.07|7717.34|7717.34|0
1683809700000|2023-05-11 12:55:00|7717.5|7717.5|7713.12|7713.12|7717.62|7717.62|7711.71|7711.71|0
1683810000000|2023-05-11 13:00:00|7712.23|7712.23|7708.47|7708.47|7712.23|7712.23|7705.74|7705.74|0
1683810300000|2023-05-11 13:05:00|7708.38|7708.38|7703.4|7703.4|7708.76|7708.76|7703.28|7703.28|0
1683810600000|2023-05-11 13:10:00|7703.46|7703.46|7704.35|7704.35|7706.28|7706.28|7703.04|7703.04|0
1683810900000|2023-05-11 13:15:00|7704.63|7704.63|7703.91|7703.91|7704.63|7704.63|7699.43|7699.43|0
1683811200000|2023-05-11 13:20:00|7703.88|7703.88|7697.83|7697.83|7704.11|7704.11|7697.72|7697.72|0
1683811500000|2023-05-11 13:25:00|7699.61|7699.61|7698.53|7698.53|7702.46|7702.46|7697.82|7697.82|0
1683811800000|2023-05-11 13:30:00|7698.23|7698.23|7680.98|7680.98|7698.99|7698.99|7680.62|7680.62|0
1683812100000|2023-05-11 13:35:00|7680.79|7680.79|7687.1|7687.1|7687.41|7687.41|7680.62|7680.62|0
1683812400000|2023-05-11 13:40:00|7687.16|7687.16|7691.98|7691.98|7696.05|7696.05|7685|7685|0
1683812700000|2023-05-11 13:45:00|7692.28|7692.28|7687.76|7687.76|7694.53|7694.53|7685.39|7685.39|0
1683813000000|2023-05-11 13:50:00|7687.51|7687.51|7681.93|7681.93|7688.95|7688.95|7681.04|7681.04|0
1683813300000|2023-05-11 13:55:00|7681.78|7681.78|7695.99|7695.99|7695.99|7695.99|7681.78|7681.78|0
1683813600000|2023-05-11 14:00:00|7696.74|7696.74|7686.86|7686.86|7699.88|7699.88|7686.86|7686.86|0
1683813900000|2023-05-11 14:05:00|7687.03|7687.03|7684.22|7684.22|7690.37|7690.37|7683.43|7683.43|0
1683814200000|2023-05-11 14:10:00|7683.34|7683.34|7679.04|7679.04|7683.52|7683.52|7675.53|7675.53|0
1683814500000|2023-05-11 14:15:00|7678.77|7678.77|7671.22|7671.22|7682.13|7682.13|7671.04|7671.04|0
1683814800000|2023-05-11 14:20:00|7670.93|7670.93|7677.64|7677.64|7677.64|7677.64|7668.8|7668.8|0
1683815100000|2023-05-11 14:25:00|7677.82|7677.82|7675.38|7675.38|7679.79|7679.79|7672.93|7672.93|0
1683815400000|2023-05-11 14:30:00|7674.49|7674.49|7673.97|7673.97|7676.74|7676.74|7670.21|7670.21|0
1683815700000|2023-05-11 14:35:00|7674.01|7674.01|7680.1|7680.1|7680.64|7680.64|7674.01|7674.01|0
1683816000000|2023-05-11 14:40:00|7678.33|7678.33|7674.96|7674.96|7679.48|7679.48|7673.94|7673.94|0
1683816300000|2023-05-11 14:45:00|7674.99|7674.99|7694.05|7694.05|7694.25|7694.25|7674.99|7674.99|0
1683816600000|2023-05-11 14:50:00|7694.87|7694.87|7696.45|7696.45|7698.86|7698.86|7690.15|7690.15|0
1683816900000|2023-05-11 14:55:00|7696.42|7696.42|7693.07|7693.07|7696.73|7696.73|7691.83|7691.83|0
1683817200000|2023-05-11 15:00:00|7693.96|7693.96|7692.81|7692.81|7695.41|7695.41|7690.54|7690.54|0
1683817500000|2023-05-11 15:05:00|7692.9|7692.9|7697.4|7697.4|7698.87|7698.87|7692.9|7692.9|0
1683817800000|2023-05-11 15:10:00|7697.32|7697.32|7696.36|7696.36|7701.3|7701.3|7695.31|7695.31|0
1683818100000|2023-05-11 15:15:00|7696.31|7696.31|7692.79|7692.79|7698.61|7698.61|7691.36|7691.36|0
1683818400000|2023-05-11 15:20:00|7692.94|7692.94|7702.53|7702.53|7702.76|7702.76|7692.88|7692.88|0
1683818700000|2023-05-11 15:25:00|7702.48|7702.48|7708.07|7708.07|7708.36|7708.36|7697.71|7697.71|0
1683875700000|2023-05-12 07:15:00|7739.28|7739.28|7729.45|7729.45|7743.19|7743.19|7729.33|7729.33|0
1683876000000|2023-05-12 07:20:00|7729.19|7729.19|7725.4|7725.4|7731.06|7731.06|7724.01|7724.01|0
1683876300000|2023-05-12 07:25:00|7725.31|7725.31|7727.12|7727.12|7736.57|7736.57|7725.04|7725.04|0
1683876600000|2023-05-12 07:30:00|7728.01|7728.01|7734.85|7734.85|7741|7741|7728.01|7728.01|0
1683876900000|2023-05-12 07:35:00|7734.58|7734.58|7728.4|7728.4|7734.58|7734.58|7724.37|7724.37|0
1683877200000|2023-05-12 07:40:00|7728.61|7728.61|7722.3|7722.3|7729.23|7729.23|7721.85|7721.85|0
1683877500000|2023-05-12 07:45:00|7722.21|7722.21|7712.97|7712.97|7722.93|7722.93|7712.62|7712.62|0
1683877800000|2023-05-12 07:50:00|7713.86|7713.86|7716.52|7716.52|7717.45|7717.45|7713.75|7713.75|0
1683878100000|2023-05-12 07:55:00|7716.45|7716.45|7714.28|7714.28|7718.29|7718.29|7714.06|7714.06|0
1683878400000|2023-05-12 08:00:00|7714.08|7714.08|7708.97|7708.97|7714.08|7714.08|7706.78|7706.78|0
1683878700000|2023-05-12 08:05:00|7708.52|7708.52|7718.52|7718.52|7718.61|7718.61|7708.39|7708.39|0
1683879000000|2023-05-12 08:10:00|7717.63|7717.63|7719.57|7719.57|7723.81|7723.81|7715.48|7715.48|0
1683879300000|2023-05-12 08:15:00|7719.62|7719.62|7726.14|7726.14|7726.37|7726.37|7719.24|7719.24|0
1683879600000|2023-05-12 08:20:00|7726.59|7726.59|7727.96|7727.96|7730.07|7730.07|7724.69|7724.69|0
1683879900000|2023-05-12 08:25:00|7727.6|7727.6|7722.86|7722.86|7727.6|7727.6|7722.37|7722.37|0
1683880200000|2023-05-12 08:30:00|7722.95|7722.95|7719.9|7719.9|7725.41|7725.41|7719.9|7719.9|0
1683880500000|2023-05-12 08:35:00|7720.13|7720.13|7724.04|7724.04|7724.8|7724.8|7715.27|7715.27|0
1683880800000|2023-05-12 08:40:00|7724.08|7724.08|7721.82|7721.82|7724.08|7724.08|7720.22|7720.22|0
1683881100000|2023-05-12 08:45:00|7722.17|7722.17|7717.49|7717.49|7722.59|7722.59|7717.49|7717.49|0
1683881400000|2023-05-12 08:50:00|7717.84|7717.84|7715.07|7715.07|7718.67|7718.67|7715.07|7715.07|0
1683881700000|2023-05-12 08:55:00|7714.77|7714.77|7713.23|7713.23|7714.77|7714.77|7710.23|7710.23|0
1683882000000|2023-05-12 09:00:00|7713.29|7713.29|7712.75|7712.75|7715.09|7715.09|7710.98|7710.98|0
1683882300000|2023-05-12 09:05:00|7712.85|7712.85|7712.4|7712.4|7715.06|7715.06|7711.93|7711.93|0
1683882600000|2023-05-12 09:10:00|7712.77|7712.77|7711.39|7711.39|7714.58|7714.58|7709.78|7709.78|0
1683882900000|2023-05-12 09:15:00|7711.64|7711.64|7710.29|7710.29|7711.85|7711.85|7707.04|7707.04|0
1683883200000|2023-05-12 09:20:00|7710.34|7710.34|7707|7707|7710.34|7710.34|7707|7707|0
1683883500000|2023-05-12 09:25:00|7706.11|7706.11|7700.3|7700.3|7706.11|7706.11|7698.41|7698.41|0
1683883800000|2023-05-12 09:30:00|7700.43|7700.43|7700.89|7700.89|7703.57|7703.57|7700.43|7700.43|0
1683884100000|2023-05-12 09:35:00|7700|7700|7696.93|7696.93|7701.07|7701.07|7695.72|7695.72|0
1683884400000|2023-05-12 09:40:00|7696.57|7696.57|7694.85|7694.85|7696.57|7696.57|7692.79|7692.79|0
1683884700000|2023-05-12 09:45:00|7694.94|7694.94|7694.19|7694.19|7695.28|7695.28|7693.61|7693.61|0
1683885000000|2023-05-12 09:50:00|7694|7694|7697.41|7697.41|7698.05|7698.05|7693.8|7693.8|0
1683885300000|2023-05-12 09:55:00|7697.77|7697.77|7692.99|7692.99|7699.86|7699.86|7692.87|7692.87|0
1683885600000|2023-05-12 10:00:00|7693.28|7693.28|7693.37|7693.37|7694.23|7694.23|7692.63|7692.63|0
1683885900000|2023-05-12 10:05:00|7693.46|7693.46|7693.25|7693.25|7694.14|7694.14|7689.9|7689.9|0
1683886200000|2023-05-12 10:10:00|7693.18|7693.18|7685.13|7685.13|7693.18|7693.18|7685.13|7685.13|0
1683886500000|2023-05-12 10:15:00|7684.25|7684.25|7679.75|7679.75|7684.25|7684.25|7678.46|7678.46|0
1683886800000|2023-05-12 10:20:00|7679.66|7679.66|7684.63|7684.63|7684.63|7684.63|7679.66|7679.66|0
1683887100000|2023-05-12 10:25:00|7684.91|7684.91|7686.38|7686.38|7686.38|7686.38|7684.91|7684.91|0
1683887400000|2023-05-12 10:30:00|7686.57|7686.57|7682.66|7682.66|7689.26|7689.26|7682.61|7682.61|0
1683887700000|2023-05-12 10:35:00|7682.63|7682.63|7682.58|7682.58|7683.14|7683.14|7682.58|7682.58|0
1683888000000|2023-05-12 10:40:00|7682.74|7682.74|7681.3|7681.3|7682.8|7682.8|7680.01|7680.01|0
1683888300000|2023-05-12 10:45:00|7681.39|7681.39|7676.82|7676.82|7681.39|7681.39|7676.82|7676.82|0
1683888600000|2023-05-12 10:50:00|7676.67|7676.67|7679.86|7679.86|7679.86|7679.86|7676.42|7676.42|0
1683888900000|2023-05-12 10:55:00|7679.71|7679.71|7676.79|7676.79|7683.38|7683.38|7676.2|7676.2|0
1683889200000|2023-05-12 11:00:00|7676.53|7676.53|7672.79|7672.79|7677.02|7677.02|7672.79|7672.79|0
1683889500000|2023-05-12 11:05:00|7672.97|7672.97|7668.18|7668.18|7673.65|7673.65|7667.63|7667.63|0
1683889800000|2023-05-12 11:10:00|7668.37|7668.37|7670.65|7670.65|7671.4|7671.4|7668.37|7668.37|0
1683890100000|2023-05-12 11:15:00|7670.46|7670.46|7666.86|7666.86|7671.05|7671.05|7666.58|7666.58|0
1683890400000|2023-05-12 11:20:00|7666.91|7666.91|7667.18|7667.18|7668.45|7668.45|7666.82|7666.82|0
1683890700000|2023-05-12 11:25:00|7666.29|7666.29|7663.8|7663.8|7666.99|7666.99|7661.68|7661.68|0
1683891000000|2023-05-12 11:30:00|7663.71|7663.71|7669.35|7669.35|7669.64|7669.64|7663.71|7663.71|0
1683891300000|2023-05-12 11:35:00|7667.57|7667.57|7664.04|7664.04|7667.57|7667.57|7664.04|7664.04|0
1683891600000|2023-05-12 11:40:00|7664.33|7664.33|7662.77|7662.77|7664.42|7664.42|7662.52|7662.52|0
1683891900000|2023-05-12 11:45:00|7662.96|7662.96|7667.13|7667.13|7668.13|7668.13|7662.67|7662.67|0
1683892200000|2023-05-12 11:50:00|7667.29|7667.29|7666.19|7666.19|7670.22|7670.22|7665.39|7665.39|0
1683892500000|2023-05-12 11:55:00|7666.25|7666.25|7665.81|7665.81|7668.66|7668.66|7664.77|7664.77|0
1683892800000|2023-05-12 12:00:00|7666.7|7666.7|7665.68|7665.68|7672.08|7672.08|7665.68|7665.68|0
1683893100000|2023-05-12 12:05:00|7665.57|7665.57|7672.94|7672.94|7673.13|7673.13|7665.57|7665.57|0
1683893400000|2023-05-12 12:10:00|7672.91|7672.91|7675.19|7675.19|7675.49|7675.49|7672.64|7672.64|0
1683893700000|2023-05-12 12:15:00|7675.29|7675.29|7676.31|7676.31|7677.31|7677.31|7675.29|7675.29|0
1683894000000|2023-05-12 12:20:00|7676.13|7676.13|7675.12|7675.12|7676.13|7676.13|7673.16|7673.16|0
1683894300000|2023-05-12 12:25:00|7675.19|7675.19|7679.15|7679.15|7682.72|7682.72|7675.04|7675.04|0
1683894600000|2023-05-12 12:30:00|7679.35|7679.35|7690.75|7690.75|7690.75|7690.75|7679.35|7679.35|0
1683894900000|2023-05-12 12:35:00|7690.84|7690.84|7688.56|7688.56|7691.23|7691.23|7687.5|7687.5|0
1683895200000|2023-05-12 12:40:00|7688.48|7688.48|7691.73|7691.73|7692.88|7692.88|7688.27|7688.27|0
1683895500000|2023-05-12 12:45:00|7691.46|7691.46|7689.46|7689.46|7694.42|7694.42|7686.61|7686.61|0
1683895800000|2023-05-12 12:50:00|7689.55|7689.55|7688.22|7688.22|7689.55|7689.55|7687.12|7687.12|0
1683896100000|2023-05-12 12:55:00|7688.41|7688.41|7692.46|7692.46|7694.3|7694.3|7687.07|7687.07|0
1683896400000|2023-05-12 13:00:00|7691.82|7691.82|7690.97|7690.97|7694.09|7694.09|7690.97|7690.97|0
1683896700000|2023-05-12 13:05:00|7690.61|7690.61|7687.34|7687.34|7690.8|7690.8|7684.81|7684.81|0
1683897000000|2023-05-12 13:10:00|7687.26|7687.26|7688.91|7688.91|7689|7689|7687.26|7687.26|0
1683897300000|2023-05-12 13:15:00|7688.76|7688.76|7687.61|7687.61|7688.82|7688.82|7685.42|7685.42|0
1683897600000|2023-05-12 13:20:00|7687.57|7687.57|7686.96|7686.96|7690.01|7690.01|7686.96|7686.96|0
1683897900000|2023-05-12 13:25:00|7686.76|7686.76|7681.41|7681.41|7686.76|7686.76|7681.41|7681.41|0
1683898200000|2023-05-12 13:30:00|7681.56|7681.56|7671.2|7671.2|7681.56|7681.56|7671.2|7671.2|0
1683898500000|2023-05-12 13:35:00|7670.31|7670.31|7655.21|7655.21|7670.31|7670.31|7654.48|7654.48|0
1683898800000|2023-05-12 13:40:00|7655.01|7655.01|7659.63|7659.63|7662.55|7662.55|7654.03|7654.03|0
1683899100000|2023-05-12 13:45:00|7659.98|7659.98|7652.72|7652.72|7659.98|7659.98|7651.12|7651.12|0
1683899400000|2023-05-12 13:50:00|7652.63|7652.63|7662.7|7662.7|7662.76|7662.76|7651.89|7651.89|0
1683899700000|2023-05-12 13:55:00|7662.75|7662.75|7661.16|7661.16|7666.58|7666.58|7661.16|7661.16|0
1683900000000|2023-05-12 14:00:00|7659.98|7659.98|7647.72|7647.72|7661.88|7661.88|7645.8|7645.8|0
1683900300000|2023-05-12 14:05:00|7647.75|7647.75|7647.1|7647.1|7649.48|7649.48|7644.24|7644.24|0
1683900600000|2023-05-12 14:10:00|7647.19|7647.19|7652.33|7652.33|7652.54|7652.54|7643.84|7643.84|0
1683900900000|2023-05-12 14:15:00|7652.69|7652.69|7659.78|7659.78|7659.83|7659.83|7652.33|7652.33|0
1683901200000|2023-05-12 14:20:00|7659.83|7659.83|7649.11|7649.11|7660.67|7660.67|7649.11|7649.11|0
1683901500000|2023-05-12 14:25:00|7648.76|7648.76|7645.01|7645.01|7649.64|7649.64|7645.01|7645.01|0
1683901800000|2023-05-12 14:30:00|7644.46|7644.46|7643.16|7643.16|7647.62|7647.62|7640.73|7640.73|0
1683902100000|2023-05-12 14:35:00|7643.07|7643.07|7639.05|7639.05|7643.07|7643.07|7637.22|7637.22|0
1683902400000|2023-05-12 14:40:00|7639.09|7639.09|7641.01|7641.01|7642.55|7642.55|7638.65|7638.65|0
1683902700000|2023-05-12 14:45:00|7641.31|7641.31|7640.51|7640.51|7641.75|7641.75|7638.9|7638.9|0
1683903000000|2023-05-12 14:50:00|7640.57|7640.57|7636.71|7636.71|7641.57|7641.57|7636.66|7636.66|0
1683903300000|2023-05-12 14:55:00|7636.69|7636.69|7638.26|7638.26|7638.42|7638.42|7635.4|7635.4|0
1683903600000|2023-05-12 15:00:00|7638.31|7638.31|7638.63|7638.63|7638.63|7638.63|7633.98|7633.98|0
1683903900000|2023-05-12 15:05:00|7638.44|7638.44|7646.76|7646.76|7651.67|7651.67|7638.44|7638.44|0
1683904200000|2023-05-12 15:10:00|7647.12|7647.12|7649.37|7649.37|7655.83|7655.83|7647.12|7647.12|0
1683904500000|2023-05-12 15:15:00|7649.4|7649.4|7651.24|7651.24|7655.05|7655.05|7647.5|7647.5|0
1683904800000|2023-05-12 15:20:00|7651.33|7651.33|7645.91|7645.91|7653.06|7653.06|7645.91|7645.91|0
1683905100000|2023-05-12 15:25:00|7645.97|7645.97|7659.61|7659.61|7659.95|7659.95|7645.46|7645.46|0
1684134900000|2023-05-15 07:15:00|7739.88|7739.88|7735.48|7735.48|7740.4|7740.4|7733.22|7733.22|0
1684135200000|2023-05-15 07:20:00|7735.41|7735.41|7719.72|7719.72|7737.52|7737.52|7719.28|7719.28|0
1684135500000|2023-05-15 07:25:00|7719.66|7719.66|7709.16|7709.16|7719.66|7719.66|7706.69|7706.69|0
1684135800000|2023-05-15 07:30:00|7709.88|7709.88|7724.18|7724.18|7727.25|7727.25|7709.88|7709.88|0
1684136100000|2023-05-15 07:35:00|7724.72|7724.72|7723.92|7723.92|7728.39|7728.39|7723.92|7723.92|0
1684136400000|2023-05-15 07:40:00|7723.83|7723.83|7717.48|7717.48|7723.83|7723.83|7717.19|7717.19|0
1684136700000|2023-05-15 07:45:00|7718.07|7718.07|7706.11|7706.11|7718.78|7718.78|7705.49|7705.49|0
1684137000000|2023-05-15 07:50:00|7706.04|7706.04|7711.43|7711.43|7711.43|7711.43|7706.04|7706.04|0
1684137300000|2023-05-15 07:55:00|7711.13|7711.13|7710.32|7710.32|7712.1|7712.1|7708.86|7708.86|0
1684137600000|2023-05-15 08:00:00|7710.13|7710.13|7704.77|7704.77|7710.13|7710.13|7704.77|7704.77|0
1684137900000|2023-05-15 08:05:00|7704.68|7704.68|7700.67|7700.67|7707.06|7707.06|7698.37|7698.37|0
1684138200000|2023-05-15 08:10:00|7700.96|7700.96|7699.11|7699.11|7703.12|7703.12|7698.52|7698.52|0
1684138500000|2023-05-15 08:15:00|7699.51|7699.51|7694.4|7694.4|7699.84|7699.84|7694.4|7694.4|0
1684138800000|2023-05-15 08:20:00|7694.08|7694.08|7691.92|7691.92|7694.08|7694.08|7691.79|7691.79|0
1684139100000|2023-05-15 08:25:00|7691.69|7691.69|7687.75|7687.75|7691.69|7691.69|7686.43|7686.43|0
1684139400000|2023-05-15 08:30:00|7687.16|7687.16|7694.67|7694.67|7694.84|7694.84|7684.29|7684.29|0
1684139700000|2023-05-15 08:35:00|7695.02|7695.02|7690.33|7690.33|7696.03|7696.03|7690.33|7690.33|0
1684140000000|2023-05-15 08:40:00|7689.88|7689.88|7688.61|7688.61|7694.23|7694.23|7688.61|7688.61|0
1684140300000|2023-05-15 08:45:00|7688.69|7688.69|7684.68|7684.68|7689.51|7689.51|7684.62|7684.62|0
1684140600000|2023-05-15 08:50:00|7684.3|7684.3|7684.97|7684.97|7685.33|7685.33|7684.14|7684.14|0
1684140900000|2023-05-15 08:55:00|7685.15|7685.15|7682.15|7682.15|7685.15|7685.15|7680.47|7680.47|0
1684141200000|2023-05-15 09:00:00|7682.28|7682.28|7688.7|7688.7|7688.7|7688.7|7681.5|7681.5|0
1684141500000|2023-05-15 09:05:00|7688.77|7688.77|7693.51|7693.51|7695.03|7695.03|7688.77|7688.77|0
1684141800000|2023-05-15 09:10:00|7693.57|7693.57|7698.87|7698.87|7699.51|7699.51|7693.57|7693.57|0
1684142100000|2023-05-15 09:15:00|7699.17|7699.17|7695.72|7695.72|7701.76|7701.76|7695.41|7695.41|0
1684142400000|2023-05-15 09:20:00|7697.56|7697.56|7705.59|7705.59|7705.59|7705.59|7697.56|7697.56|0
1684142700000|2023-05-15 09:25:00|7705.68|7705.68|7709.6|7709.6|7710.11|7710.11|7705.68|7705.68|0
1684143000000|2023-05-15 09:30:00|7709.31|7709.31|7710.89|7710.89|7711.43|7711.43|7708.12|7708.12|0
1684143300000|2023-05-15 09:35:00|7711.05|7711.05|7708.63|7708.63|7711.05|7711.05|7708.63|7708.63|0
1684143600000|2023-05-15 09:40:00|7708.45|7708.45|7713.36|7713.36|7713.49|7713.49|7708.27|7708.27|0
1684143900000|2023-05-15 09:45:00|7713.47|7713.47|7715.57|7715.57|7716.05|7716.05|7713.47|7713.47|0
1684144200000|2023-05-15 09:50:00|7715.44|7715.44|7711.55|7711.55|7715.44|7715.44|7711.06|7711.06|0
1684144500000|2023-05-15 09:55:00|7711.73|7711.73|7714.99|7714.99|7714.99|7714.99|7711.73|7711.73|0
1684144800000|2023-05-15 10:00:00|7715.7|7715.7|7717.07|7717.07|7717.7|7717.7|7715.7|7715.7|0
1684145100000|2023-05-15 10:05:00|7717|7717|7710.79|7710.79|7717|7717|7710.79|7710.79|0
1684145400000|2023-05-15 10:10:00|7710.94|7710.94|7715.07|7715.07|7715.07|7715.07|7709.38|7709.38|0
1684145700000|2023-05-15 10:15:00|7714.88|7714.88|7721.61|7721.61|7721.61|7721.61|7714.79|7714.79|0
1684146000000|2023-05-15 10:20:00|7723.68|7723.68|7725.57|7725.57|7726.79|7726.79|7723.68|7723.68|0
1684146300000|2023-05-15 10:25:00|7727.35|7727.35|7732.92|7732.92|7734.73|7734.73|7727.15|7727.15|0
1684146600000|2023-05-15 10:30:00|7732.64|7732.64|7734.11|7734.11|7734.11|7734.11|7731.12|7731.12|0
1684146900000|2023-05-15 10:35:00|7733.92|7733.92|7731.66|7731.66|7733.98|7733.98|7730.87|7730.87|0
1684147200000|2023-05-15 10:40:00|7731.77|7731.77|7735.62|7735.62|7737.97|7737.97|7731.74|7731.74|0
1684147500000|2023-05-15 10:45:00|7735.55|7735.55|7735.75|7735.75|7736.9|7736.9|7734.06|7734.06|0
1684147800000|2023-05-15 10:50:00|7735.84|7735.84|7734.92|7734.92|7737.23|7737.23|7734.92|7734.92|0
1684148100000|2023-05-15 10:55:00|7734.26|7734.26|7735.45|7735.45|7735.65|7735.65|7734.26|7734.26|0
1684148400000|2023-05-15 11:00:00|7736.34|7736.34|7739.9|7739.9|7740.79|7740.79|7735.81|7735.81|0
1684148700000|2023-05-15 11:05:00|7740.79|7740.79|7748.26|7748.26|7748.26|7748.26|7740.79|7740.79|0
1684149000000|2023-05-15 11:10:00|7748.07|7748.07|7752.61|7752.61|7752.61|7752.61|7748.07|7748.07|0
1684149300000|2023-05-15 11:15:00|7752.54|7752.54|7747.55|7747.55|7753.33|7753.33|7747.35|7747.35|0
1684149600000|2023-05-15 11:20:00|7747.36|7747.36|7749.34|7749.34|7749.92|7749.92|7745.76|7745.76|0
1684149900000|2023-05-15 11:25:00|7750.23|7750.23|7751.77|7751.77|7752.36|7752.36|7748.79|7748.79|0
1684150200000|2023-05-15 11:30:00|7752|7752|7749.79|7749.79|7754.6|7754.6|7749.61|7749.61|0
1684150500000|2023-05-15 11:35:00|7750.09|7750.09|7752.77|7752.77|7753.76|7753.76|7750.09|7750.09|0
1684150800000|2023-05-15 11:40:00|7753.53|7753.53|7759.77|7759.77|7759.77|7759.77|7753.15|7753.15|0
1684151100000|2023-05-15 11:45:00|7759.59|7759.59|7755.13|7755.13|7759.59|7759.59|7755.13|7755.13|0
1684151400000|2023-05-15 11:50:00|7754.42|7754.42|7751.74|7751.74|7754.42|7754.42|7750.55|7750.55|0
1684151700000|2023-05-15 11:55:00|7750.67|7750.67|7749.31|7749.31|7750.67|7750.67|7748.66|7748.66|0
1684152000000|2023-05-15 12:00:00|7749.36|7749.36|7748.53|7748.53|7749.61|7749.61|7748.16|7748.16|0
1684152300000|2023-05-15 12:05:00|7748.89|7748.89|7747.43|7747.43|7748.89|7748.89|7744.6|7744.6|0
1684152600000|2023-05-15 12:10:00|7747.3|7747.3|7738.17|7738.17|7747.58|7747.58|7737.73|7737.73|0
1684152900000|2023-05-15 12:15:00|7737.81|7737.81|7737.25|7737.25|7739.81|7739.81|7737.25|7737.25|0
1684153200000|2023-05-15 12:20:00|7737.33|7737.33|7736.13|7736.13|7739.96|7739.96|7736.13|7736.13|0
1684153500000|2023-05-15 12:25:00|7735.94|7735.94|7733.11|7733.11|7735.94|7735.94|7730.05|7730.05|0
1684153800000|2023-05-15 12:30:00|7733.46|7733.46|7732.43|7732.43|7734.03|7734.03|7730.59|7730.59|0
1684154100000|2023-05-15 12:35:00|7732.55|7732.55|7730.62|7730.62|7732.73|7732.73|7727.88|7727.88|0
1684154400000|2023-05-15 12:40:00|7729.91|7729.91|7735.84|7735.84|7736.11|7736.11|7729.91|7729.91|0
1684154700000|2023-05-15 12:45:00|7736.73|7736.73|7744.23|7744.23|7747.16|7747.16|7736.28|7736.28|0
1684155000000|2023-05-15 12:50:00|7744.08|7744.08|7737.77|7737.77|7746.18|7746.18|7737.77|7737.77|0
1684155300000|2023-05-15 12:55:00|7738.66|7738.66|7734.66|7734.66|7739.46|7739.46|7734.59|7734.59|0
1684155600000|2023-05-15 13:00:00|7734.31|7734.31|7732.99|7732.99|7734.76|7734.76|7731.8|7731.8|0
1684155900000|2023-05-15 13:05:00|7733.87|7733.87|7729.31|7729.31|7734.03|7734.03|7729.04|7729.04|0
1684156200000|2023-05-15 13:10:00|7728.42|7728.42|7725.96|7725.96|7728.42|7728.42|7723.88|7723.88|0
1684156500000|2023-05-15 13:15:00|7725.07|7725.07|7721.76|7721.76|7725.07|7725.07|7721.76|7721.76|0
1684156800000|2023-05-15 13:20:00|7721.55|7721.55|7725.34|7725.34|7725.34|7725.34|7721.55|7721.55|0
1684157100000|2023-05-15 13:25:00|7725.02|7725.02|7725.42|7725.42|7726.68|7726.68|7724.48|7724.48|0
1684157400000|2023-05-15 13:30:00|7725.64|7725.64|7711.27|7711.27|7725.64|7725.64|7711.27|7711.27|0
1684157700000|2023-05-15 13:35:00|7711.47|7711.47|7717.94|7717.94|7717.94|7717.94|7711.15|7711.15|0
1684158000000|2023-05-15 13:40:00|7718.21|7718.21|7715.17|7715.17|7719.13|7719.13|7714.95|7714.95|0
1684158300000|2023-05-15 13:45:00|7715.53|7715.53|7712.93|7712.93|7717.62|7717.62|7712.34|7712.34|0
1684158600000|2023-05-15 13:50:00|7713.07|7713.07|7709.4|7709.4|7716.03|7716.03|7709.4|7709.4|0
1684158900000|2023-05-15 13:55:00|7709.63|7709.63|7711.72|7711.72|7714.06|7714.06|7708.47|7708.47|0
1684159200000|2023-05-15 14:00:00|7711.35|7711.35|7712.03|7712.03|7715.29|7715.29|7711.35|7711.35|0
1684159500000|2023-05-15 14:05:00|7711.8|7711.8|7708.6|7708.6|7718.41|7718.41|7706.83|7706.83|0
1684159800000|2023-05-15 14:10:00|7708.3|7708.3|7708.29|7708.29|7708.89|7708.89|7705.06|7705.06|0
1684160100000|2023-05-15 14:15:00|7708.91|7708.91|7713.51|7713.51|7714.03|7714.03|7708.67|7708.67|0
1684160400000|2023-05-15 14:20:00|7712.63|7712.63|7715.16|7715.16|7716.05|7716.05|7712.53|7712.53|0
1684160700000|2023-05-15 14:25:00|7715.54|7715.54|7715.97|7715.97|7717.15|7717.15|7713.71|7713.71|0
1684161000000|2023-05-15 14:30:00|7715.81|7715.81|7720.83|7720.83|7720.83|7720.83|7715.81|7715.81|0
1684161300000|2023-05-15 14:35:00|7721.02|7721.02|7720.58|7720.58|7723.15|7723.15|7720.58|7720.58|0
1684161600000|2023-05-15 14:40:00|7720.42|7720.42|7721.62|7721.62|7723.19|7723.19|7719.24|7719.24|0
1684161900000|2023-05-15 14:45:00|7721.53|7721.53|7727.41|7727.41|7727.56|7727.56|7721.4|7721.4|0
1684162200000|2023-05-15 14:50:00|7727.82|7727.82|7730.47|7730.47|7732.49|7732.49|7727.34|7727.34|0
1684162500000|2023-05-15 14:55:00|7731.35|7731.35|7727.84|7727.84|7731.96|7731.96|7727.72|7727.72|0
1684162800000|2023-05-15 15:00:00|7727.63|7727.63|7732.01|7732.01|7732.23|7732.23|7724.9|7724.9|0
1684163100000|2023-05-15 15:05:00|7731.94|7731.94|7722.62|7722.62|7731.97|7731.97|7721.01|7721.01|0
1684163400000|2023-05-15 15:10:00|7722.69|7722.69|7719.64|7719.64|7724.61|7724.61|7719.33|7719.33|0
1684163700000|2023-05-15 15:15:00|7719.85|7719.85|7727.46|7727.46|7727.46|7727.46|7719.73|7719.73|0
1684164000000|2023-05-15 15:20:00|7727.69|7727.69|7731.88|7731.88|7731.88|7731.88|7723.88|7723.88|0
1684164300000|2023-05-15 15:25:00|7731.6|7731.6|7739.27|7739.27|7742.53|7742.53|7731.39|7731.39|0
1684221300000|2023-05-16 07:15:00|7759.53|7759.53|7755.77|7755.77|7761.53|7761.53|7754.76|7754.76|0
1684221600000|2023-05-16 07:20:00|7756.04|7756.04|7756.16|7756.16|7759.34|7759.34|7756.04|7756.04|0
1684221900000|2023-05-16 07:25:00|7756.25|7756.25|7756.87|7756.87|7762.92|7762.92|7755.61|7755.61|0
1684222200000|2023-05-16 07:30:00|7756.58|7756.58|7765.83|7765.83|7768.44|7768.44|7756.5|7756.5|0
1684222500000|2023-05-16 07:35:00|7766.14|7766.14|7767.04|7767.04|7772|7772|7764.84|7764.84|0
1684222800000|2023-05-16 07:40:00|7767.13|7767.13|7763.13|7763.13|7767.57|7767.57|7761.79|7761.79|0
1684223100000|2023-05-16 07:45:00|7763.54|7763.54|7773.62|7773.62|7773.81|7773.81|7763.54|7763.54|0
1684223400000|2023-05-16 07:50:00|7773.38|7773.38|7777.68|7777.68|7785.87|7785.87|7773.38|7773.38|0
1684223700000|2023-05-16 07:55:00|7777.46|7777.46|7762.27|7762.27|7777.46|7777.46|7762.06|7762.06|0
1684224000000|2023-05-16 08:00:00|7762.14|7762.14|7751.35|7751.35|7762.32|7762.32|7751.01|7751.01|0
1684224300000|2023-05-16 08:05:00|7751.49|7751.49|7747.29|7747.29|7752.61|7752.61|7743.22|7743.22|0
1684224600000|2023-05-16 08:10:00|7747.34|7747.34|7754.03|7754.03|7754.78|7754.78|7747.34|7747.34|0
1684224900000|2023-05-16 08:15:00|7754.12|7754.12|7754.87|7754.87|7755.16|7755.16|7752.07|7752.07|0
1684225200000|2023-05-16 08:20:00|7754.79|7754.79|7755.59|7755.59|7759.45|7759.45|7754.33|7754.33|0
1684225500000|2023-05-16 08:25:00|7754.71|7754.71|7756|7756|7756.66|7756.66|7750.94|7750.94|0
1684225800000|2023-05-16 08:30:00|7756.36|7756.36|7761.17|7761.17|7761.93|7761.93|7756.36|7756.36|0
1684226100000|2023-05-16 08:35:00|7760.76|7760.76|7761.71|7761.71|7762.65|7762.65|7760.2|7760.2|0
1684226400000|2023-05-16 08:40:00|7761.91|7761.91|7765.4|7765.4|7765.98|7765.98|7761.91|7761.91|0
1684226700000|2023-05-16 08:45:00|7764.38|7764.38|7763.7|7763.7|7764.38|7764.38|7761.6|7761.6|0
1684227000000|2023-05-16 08:50:00|7764.07|7764.07|7764.37|7764.37|7765.77|7765.77|7759.6|7759.6|0
1684227300000|2023-05-16 08:55:00|7764.69|7764.69|7763.28|7763.28|7765.09|7765.09|7761.31|7761.31|0
1684227600000|2023-05-16 09:00:00|7762.21|7762.21|7778.52|7778.52|7778.68|7778.68|7762.21|7762.21|0
1684227900000|2023-05-16 09:05:00|7778.43|7778.43|7779.12|7779.12|7779.43|7779.43|7776.27|7776.27|0
1684228200000|2023-05-16 09:10:00|7780.01|7780.01|7781.64|7781.64|7783.42|7783.42|7780.01|7780.01|0
1684228500000|2023-05-16 09:15:00|7780.75|7780.75|7772.63|7772.63|7781|7781|7772.63|7772.63|0
1684228800000|2023-05-16 09:20:00|7771.87|7771.87|7755.56|7755.56|7771.87|7771.87|7752.96|7752.96|0
1684229100000|2023-05-16 09:25:00|7755.76|7755.76|7760.65|7760.65|7761.42|7761.42|7754.59|7754.59|0
1684229400000|2023-05-16 09:30:00|7760.76|7760.76|7758.69|7758.69|7760.76|7760.76|7758.01|7758.01|0
1684229700000|2023-05-16 09:35:00|7758.31|7758.31|7752.69|7752.69|7759.81|7759.81|7751.8|7751.8|0
1684230000000|2023-05-16 09:40:00|7752.5|7752.5|7754.1|7754.1|7754.1|7754.1|7749.03|7749.03|0
1684230300000|2023-05-16 09:45:00|7754.17|7754.17|7754.77|7754.77|7757.21|7757.21|7753.05|7753.05|0
1684230600000|2023-05-16 09:50:00|7755.06|7755.06|7756.39|7756.39|7757.36|7757.36|7754.92|7754.92|0
1684230900000|2023-05-16 09:55:00|7756.71|7756.71|7762.61|7762.61|7763.06|7763.06|7756.44|7756.44|0
1684231200000|2023-05-16 10:00:00|7762.75|7762.75|7762.01|7762.01|7764.35|7764.35|7759.72|7759.72|0
1684231500000|2023-05-16 10:05:00|7761.95|7761.95|7762.42|7762.42|7763.7|7763.7|7761.76|7761.76|0
1684231800000|2023-05-16 10:10:00|7763.31|7763.31|7764.18|7764.18|7764.92|7764.92|7763.31|7763.31|0
1684232100000|2023-05-16 10:15:00|7764|7764|7762.03|7762.03|7765.14|7765.14|7762.03|7762.03|0
1684232400000|2023-05-16 10:20:00|7762.1|7762.1|7770.88|7770.88|7771.29|7771.29|7762.1|7762.1|0
1684232700000|2023-05-16 10:25:00|7771.77|7771.77|7768.47|7768.47|7772.71|7772.71|7767.62|7767.62|0
1684233000000|2023-05-16 10:30:00|7768.31|7768.31|7767.71|7767.71|7768.46|7768.46|7765.25|7765.25|0
1684233300000|2023-05-16 10:35:00|7767.41|7767.41|7767.54|7767.54|7768.73|7768.73|7767.11|7767.11|0
1684233600000|2023-05-16 10:40:00|7767.47|7767.47|7762.71|7762.71|7767.47|7767.47|7762.71|7762.71|0
1684233900000|2023-05-16 10:45:00|7762.63|7762.63|7758.47|7758.47|7762.92|7762.92|7756.79|7756.79|0
1684234200000|2023-05-16 10:50:00|7758.17|7758.17|7756.62|7756.62|7758.17|7758.17|7754.16|7754.16|0
1684234500000|2023-05-16 10:55:00|7756.27|7756.27|7765.17|7765.17|7765.17|7765.17|7756.27|7756.27|0
1684234800000|2023-05-16 11:00:00|7766.05|7766.05|7766.68|7766.68|7767.65|7767.65|7765.25|7765.25|0
1684235100000|2023-05-16 11:05:00|7766.48|7766.48|7769.61|7769.61|7770.24|7770.24|7766.28|7766.28|0
1684235400000|2023-05-16 11:10:00|7769.31|7769.31|7763.93|7763.93|7769.31|7769.31|7763.62|7763.62|0
1684235700000|2023-05-16 11:15:00|7763.61|7763.61|7758.43|7758.43|7764.1|7764.1|7758.43|7758.43|0
1684236000000|2023-05-16 11:20:00|7758.39|7758.39|7755.56|7755.56|7759.29|7759.29|7755.38|7755.38|0
1684236300000|2023-05-16 11:25:00|7755.72|7755.72|7755.45|7755.45|7755.78|7755.78|7753.08|7753.08|0
1684236600000|2023-05-16 11:30:00|7755.75|7755.75|7752.27|7752.27|7755.95|7755.95|7751.82|7751.82|0
1684236900000|2023-05-16 11:35:00|7752.34|7752.34|7750.19|7750.19|7753.85|7753.85|7750.19|7750.19|0
1684237200000|2023-05-16 11:40:00|7749.3|7749.3|7750.53|7750.53|7750.53|7750.53|7746.32|7746.32|0
1684237500000|2023-05-16 11:45:00|7750.43|7750.43|7751.31|7751.31|7753.68|7753.68|7748.63|7748.63|0
1684237800000|2023-05-16 11:50:00|7750.96|7750.96|7752.3|7752.3|7752.8|7752.8|7749.42|7749.42|0
1684238100000|2023-05-16 11:55:00|7752.12|7752.12|7755.16|7755.16|7755.16|7755.16|7752.12|7752.12|0
1684238400000|2023-05-16 12:00:00|7754.75|7754.75|7751.83|7751.83|7755.04|7755.04|7751.83|7751.83|0
1684238700000|2023-05-16 12:05:00|7751.81|7751.81|7753.43|7753.43|7754.42|7754.42|7751.81|7751.81|0
1684239000000|2023-05-16 12:10:00|7752.54|7752.54|7755.69|7755.69|7755.69|7755.69|7751|7751|0
1684239300000|2023-05-16 12:15:00|7755.6|7755.6|7755.31|7755.31|7756.68|7756.68|7754.99|7754.99|0
1684239600000|2023-05-16 12:20:00|7755.15|7755.15|7750.86|7750.86|7756.34|7756.34|7749.97|7749.97|0
1684239900000|2023-05-16 12:25:00|7750.99|7750.99|7747.89|7747.89|7752.13|7752.13|7747.51|7747.51|0
1684240200000|2023-05-16 12:30:00|7748.78|7748.78|7754.68|7754.68|7755.66|7755.66|7748.38|7748.38|0
1684240500000|2023-05-16 12:35:00|7754.62|7754.62|7751.44|7751.44|7754.62|7754.62|7751.06|7751.06|0
1684240800000|2023-05-16 12:40:00|7751.35|7751.35|7749.94|7749.94|7751.35|7751.35|7749.28|7749.28|0
1684241100000|2023-05-16 12:45:00|7749.23|7749.23|7745.76|7745.76|7751.47|7751.47|7745.76|7745.76|0
1684241400000|2023-05-16 12:50:00|7746.65|7746.65|7747|7747|7747.12|7747.12|7744.96|7744.96|0
1684241700000|2023-05-16 12:55:00|7747.13|7747.13|7749.51|7749.51|7750.03|7750.03|7747.13|7747.13|0
1684242000000|2023-05-16 13:00:00|7748.33|7748.33|7747.41|7747.41|7750.42|7750.42|7747.36|7747.36|0
1684242300000|2023-05-16 13:05:00|7747.46|7747.46|7745.21|7745.21|7748.28|7748.28|7745.21|7745.21|0
1684242600000|2023-05-16 13:10:00|7744.88|7744.88|7739.76|7739.76|7744.88|7744.88|7739.76|7739.76|0
1684242900000|2023-05-16 13:15:00|7739.68|7739.68|7740.53|7740.53|7742.12|7742.12|7738.06|7738.06|0
1684243200000|2023-05-16 13:20:00|7740.32|7740.32|7739.06|7739.06|7740.32|7740.32|7737.13|7737.13|0
1684243500000|2023-05-16 13:25:00|7739.09|7739.09|7744.92|7744.92|7745.24|7745.24|7739.02|7739.02|0
1684243800000|2023-05-16 13:30:00|7745.63|7745.63|7746.47|7746.47|7750.56|7750.56|7745.46|7745.46|0
1684244100000|2023-05-16 13:35:00|7746.66|7746.66|7747.37|7747.37|7748.64|7748.64|7745.91|7745.91|0
1684244400000|2023-05-16 13:40:00|7746.96|7746.96|7747.69|7747.69|7749.41|7749.41|7746.44|7746.44|0
1684244700000|2023-05-16 13:45:00|7747.66|7747.66|7743.24|7743.24|7747.7|7747.7|7743.24|7743.24|0
1684245000000|2023-05-16 13:50:00|7742.92|7742.92|7734.82|7734.82|7742.92|7742.92|7729.48|7729.48|0
1684245300000|2023-05-16 13:55:00|7735.11|7735.11|7733.26|7733.26|7736.08|7736.08|7730.35|7730.35|0
1684245600000|2023-05-16 14:00:00|7733.35|7733.35|7733.24|7733.24|7734.94|7734.94|7730.4|7730.4|0
1684245900000|2023-05-16 14:05:00|7733.15|7733.15|7734.78|7734.78|7739.72|7739.72|7732.19|7732.19|0
1684246200000|2023-05-16 14:10:00|7734.87|7734.87|7729.11|7729.11|7734.87|7734.87|7724.33|7724.33|0
1684246500000|2023-05-16 14:15:00|7729.14|7729.14|7731.58|7731.58|7734.7|7734.7|7728.89|7728.89|0
1684246800000|2023-05-16 14:20:00|7731.17|7731.17|7730.64|7730.64|7732.15|7732.15|7727.34|7727.34|0
1684247100000|2023-05-16 14:25:00|7730.83|7730.83|7734.52|7734.52|7734.52|7734.52|7730.35|7730.35|0
1684247400000|2023-05-16 14:30:00|7734.12|7734.12|7725.2|7725.2|7735.27|7735.27|7724.44|7724.44|0
1684247700000|2023-05-16 14:35:00|7725.31|7725.31|7728.01|7728.01|7729.16|7729.16|7725.31|7725.31|0
1684248000000|2023-05-16 14:40:00|7728.9|7728.9|7733.84|7733.84|7734.47|7734.47|7728.9|7728.9|0
1684248300000|2023-05-16 14:45:00|7733.48|7733.48|7739.63|7739.63|7742.34|7742.34|7733.48|7733.48|0
1684248600000|2023-05-16 14:50:00|7740.87|7740.87|7750.1|7750.1|7750.1|7750.1|7740.87|7740.87|0
1684248900000|2023-05-16 14:55:00|7749.91|7749.91|7756.74|7756.74|7756.94|7756.94|7749.91|7749.91|0
1684249200000|2023-05-16 15:00:00|7756.65|7756.65|7763.93|7763.93|7763.98|7763.98|7755.26|7755.26|0
1684249500000|2023-05-16 15:05:00|7763.96|7763.96|7760.7|7760.7|7764.52|7764.52|7759.63|7759.63|0
1684249800000|2023-05-16 15:10:00|7761.11|7761.11|7768.28|7768.28|7768.87|7768.87|7760.55|7760.55|0
1684250100000|2023-05-16 15:15:00|7768.09|7768.09|7771.46|7771.46|7771.46|7771.46|7767.14|7767.14|0
1684250400000|2023-05-16 15:20:00|7771.1|7771.1|7772.8|7772.8|7773.42|7773.42|7767.1|7767.1|0
1684250700000|2023-05-16 15:25:00|7772.77|7772.77|7773.96|7773.96|7774.26|7774.26|7769.45|7769.45|0
1684307700000|2023-05-17 07:15:00|7774.61|7774.61|7772.23|7772.23|7776.53|7776.53|7772.15|7772.15|0
1684308000000|2023-05-17 07:20:00|7771.87|7771.87|7744.74|7744.74|7771.95|7771.95|7744.74|7744.74|0
1684308300000|2023-05-17 07:25:00|7744.53|7744.53|7741.27|7741.27|7749.41|7749.41|7740.85|7740.85|0
1684308600000|2023-05-17 07:30:00|7741.18|7741.18|7744.13|7744.13|7745.91|7745.91|7737.25|7737.25|0
1684308900000|2023-05-17 07:35:00|7743.86|7743.86|7747.48|7747.48|7751.25|7751.25|7743.86|7743.86|0
1684309200000|2023-05-17 07:40:00|7745.7|7745.7|7754.59|7754.59|7754.59|7754.59|7745.05|7745.05|0
1684309500000|2023-05-17 07:45:00|7754.29|7754.29|7756.3|7756.3|7759.08|7759.08|7750.56|7750.56|0
1684309800000|2023-05-17 07:50:00|7756.04|7756.04|7760.42|7760.42|7763.44|7763.44|7754.26|7754.26|0
1684310100000|2023-05-17 07:55:00|7760.19|7760.19|7758.39|7758.39|7760.19|7760.19|7754.81|7754.81|0
1684310400000|2023-05-17 08:00:00|7759.28|7759.28|7762.53|7762.53|7763.34|7763.34|7756.45|7756.45|0
1684310700000|2023-05-17 08:05:00|7761.64|7761.64|7770.12|7770.12|7773.84|7773.84|7760.75|7760.75|0
1684311000000|2023-05-17 08:10:00|7769.96|7769.96|7770.99|7770.99|7773.84|7773.84|7769.66|7769.66|0
1684311300000|2023-05-17 08:15:00|7771.34|7771.34|7777.6|7777.6|7784|7784|7771.34|7771.34|0
1684311600000|2023-05-17 08:20:00|7780.26|7780.26|7781.46|7781.46|7781.8|7781.8|7779.14|7779.14|0
1684311900000|2023-05-17 08:25:00|7781.43|7781.43|7787.42|7787.42|7787.51|7787.51|7781.43|7781.43|0
1684312200000|2023-05-17 08:30:00|7787.57|7787.57|7783.82|7783.82|7788.57|7788.57|7783.82|7783.82|0
1684312500000|2023-05-17 08:35:00|7783.79|7783.79|7785.54|7785.54|7789.14|7789.14|7783.3|7783.3|0
1684312800000|2023-05-17 08:40:00|7786.43|7786.43|7786.35|7786.35|7786.69|7786.69|7785.22|7785.22|0
1684313100000|2023-05-17 08:45:00|7789.01|7789.01|7792|7792|7792.41|7792.41|7789.01|7789.01|0
1684313400000|2023-05-17 08:50:00|7792.2|7792.2|7792.15|7792.15|7794.84|7794.84|7792.15|7792.15|0
1684313700000|2023-05-17 08:55:00|7791.83|7791.83|7791.16|7791.16|7791.83|7791.83|7787.93|7787.93|0
1684314000000|2023-05-17 09:00:00|7793.24|7793.24|7792.09|7792.09|7793.39|7793.39|7790.14|7790.14|0
1684314300000|2023-05-17 09:05:00|7791.96|7791.96|7794.71|7794.71|7795.25|7795.25|7791.77|7791.77|0
1684314600000|2023-05-17 09:10:00|7794.55|7794.55|7785.09|7785.09|7794.55|7794.55|7783.31|7783.31|0
1684314900000|2023-05-17 09:15:00|7785.02|7785.02|7781.28|7781.28|7785.06|7785.06|7781.23|7781.23|0
1684315200000|2023-05-17 09:20:00|7781.47|7781.47|7780.53|7780.53|7782.13|7782.13|7780.16|7780.16|0
1684315500000|2023-05-17 09:25:00|7780.17|7780.17|7779.25|7779.25|7780.46|7780.46|7778.29|7778.29|0
1684315800000|2023-05-17 09:30:00|7779.02|7779.02|7781.69|7781.69|7781.69|7781.69|7778.92|7778.92|0
1684316100000|2023-05-17 09:35:00|7782.07|7782.07|7781.91|7781.91|7783.61|7783.61|7780.75|7780.75|0
1684316400000|2023-05-17 09:40:00|7782.11|7782.11|7783.16|7783.16|7784|7784|7782.11|7782.11|0
1684316700000|2023-05-17 09:45:00|7783.34|7783.34|7781.65|7781.65|7783.34|7783.34|7781.65|7781.65|0
1684317000000|2023-05-17 09:50:00|7781.3|7781.3|7785.17|7785.17|7785.36|7785.36|7781.3|7781.3|0
1684317300000|2023-05-17 09:55:00|7785.08|7785.08|7788.32|7788.32|7788.42|7788.42|7784.89|7784.89|0
1684317600000|2023-05-17 10:00:00|7788.51|7788.51|7786.54|7786.54|7789.4|7789.4|7786.38|7786.38|0
1684317900000|2023-05-17 10:05:00|7786.27|7786.27|7789.66|7789.66|7789.66|7789.66|7785.74|7785.74|0
1684318200000|2023-05-17 10:10:00|7789.56|7789.56|7786.51|7786.51|7789.6|7789.6|7786.51|7786.51|0
1684318500000|2023-05-17 10:15:00|7786.31|7786.31|7782.11|7782.11|7788.25|7788.25|7781.83|7781.83|0
1684318800000|2023-05-17 10:20:00|7781.63|7781.63|7781.62|7781.62|7783.36|7783.36|7780.66|7780.66|0
1684319100000|2023-05-17 10:25:00|7782.51|7782.51|7785.56|7785.56|7785.56|7785.56|7782.51|7782.51|0
1684319400000|2023-05-17 10:30:00|7786.45|7786.45|7783.31|7783.31|7787.34|7787.34|7782.15|7782.15|0
1684319700000|2023-05-17 10:35:00|7783.22|7783.22|7780.52|7780.52|7784.55|7784.55|7780.52|7780.52|0
1684320000000|2023-05-17 10:40:00|7780.9|7780.9|7787.12|7787.12|7787.12|7787.12|7780.61|7780.61|0
1684320300000|2023-05-17 10:45:00|7786.93|7786.93|7788.14|7788.14|7788.14|7788.14|7784.1|7784.1|0
1684320600000|2023-05-17 10:50:00|7787.25|7787.25|7786.45|7786.45|7789.37|7789.37|7786.45|7786.45|0
1684320900000|2023-05-17 10:55:00|7785.74|7785.74|7788.88|7788.88|7791.74|7791.74|7785.03|7785.03|0
1684321200000|2023-05-17 11:00:00|7788.72|7788.72|7786.87|7786.87|7788.72|7788.72|7786.54|7786.54|0
1684321500000|2023-05-17 11:05:00|7787.81|7787.81|7787.97|7787.97|7788.86|7788.86|7787.27|7787.27|0
1684321800000|2023-05-17 11:10:00|7788.86|7788.86|7790|7790|7790.99|7790.99|7787.94|7787.94|0
1684322100000|2023-05-17 11:15:00|7790.89|7790.89|7781.35|7781.35|7790.89|7790.89|7781.02|7781.02|0
1684322400000|2023-05-17 11:20:00|7782.23|7782.23|7779.81|7779.81|7783.36|7783.36|7779.81|7779.81|0
1684322700000|2023-05-17 11:25:00|7779.93|7779.93|7774.9|7774.9|7779.93|7779.93|7774.9|7774.9|0
1684323000000|2023-05-17 11:30:00|7774.75|7774.75|7779.33|7779.33|7779.33|7779.33|7774.13|7774.13|0
1684323300000|2023-05-17 11:35:00|7779.59|7779.59|7781.52|7781.52|7781.52|7781.52|7778.6|7778.6|0
1684323600000|2023-05-17 11:40:00|7781.71|7781.71|7781.65|7781.65|7783.92|7783.92|7781.14|7781.14|0
1684323900000|2023-05-17 11:45:00|7781.76|7781.76|7781.74|7781.74|7781.87|7781.87|7779.33|7779.33|0
1684324200000|2023-05-17 11:50:00|7782.01|7782.01|7784.07|7784.07|7784.07|7784.07|7781.61|7781.61|0
1684324500000|2023-05-17 11:55:00|7782.29|7782.29|7782.06|7782.06|7784.81|7784.81|7780.59|7780.59|0
1684324800000|2023-05-17 12:00:00|7782.14|7782.14|7783.28|7783.28|7784.52|7784.52|7782.14|7782.14|0
1684325100000|2023-05-17 12:05:00|7783.19|7783.19|7785.23|7785.23|7786.42|7786.42|7782.3|7782.3|0
1684325400000|2023-05-17 12:10:00|7785.36|7785.36|7786.53|7786.53|7786.91|7786.91|7784.3|7784.3|0
1684325700000|2023-05-17 12:15:00|7786.33|7786.33|7785.23|7785.23|7786.33|7786.33|7784.69|7784.69|0
1684326000000|2023-05-17 12:20:00|7785.26|7785.26|7785.05|7785.05|7787.15|7787.15|7784.15|7784.15|0
1684326300000|2023-05-17 12:25:00|7785.12|7785.12|7787.04|7787.04|7788.04|7788.04|7785.12|7785.12|0
1684326600000|2023-05-17 12:30:00|7786.9|7786.9|7794.43|7794.43|7794.43|7794.43|7786.9|7786.9|0
1684326900000|2023-05-17 12:35:00|7794.24|7794.24|7795.95|7795.95|7796.84|7796.84|7792.77|7792.77|0
1684327200000|2023-05-17 12:40:00|7795.86|7795.86|7794.75|7794.75|7798.26|7798.26|7794.5|7794.5|0
1684327500000|2023-05-17 12:45:00|7794.55|7794.55|7794.69|7794.69|7795.34|7795.34|7794.33|7794.33|0
1684327800000|2023-05-17 12:50:00|7794.5|7794.5|7794.34|7794.34|7796.64|7796.64|7793.96|7793.96|0
1684328100000|2023-05-17 12:55:00|7794.6|7794.6|7795.27|7795.27|7796.95|7796.95|7793.7|7793.7|0
1684328400000|2023-05-17 13:00:00|7795.74|7795.74|7796.67|7796.67|7796.67|7796.67|7793.63|7793.63|0
1684328700000|2023-05-17 13:05:00|7796.86|7796.86|7801.04|7801.04|7801.41|7801.41|7795.58|7795.58|0
1684329000000|2023-05-17 13:10:00|7801.26|7801.26|7798.45|7798.45|7802.52|7802.52|7798.45|7798.45|0
1684329300000|2023-05-17 13:15:00|7798.68|7798.68|7802.34|7802.34|7803.9|7803.9|7797.91|7797.91|0
1684329600000|2023-05-17 13:20:00|7803.23|7803.23|7803.93|7803.93|7806.05|7806.05|7802.84|7802.84|0
1684329900000|2023-05-17 13:25:00|7803.99|7803.99|7802.38|7802.38|7808.83|7808.83|7802.38|7802.38|0
1684330200000|2023-05-17 13:30:00|7802.03|7802.03|7800.06|7800.06|7804.7|7804.7|7797.99|7797.99|0
1684330500000|2023-05-17 13:35:00|7800.36|7800.36|7811.69|7811.69|7811.77|7811.77|7798.91|7798.91|0
1684330800000|2023-05-17 13:40:00|7811.34|7811.34|7810.14|7810.14|7811.99|7811.99|7808.05|7808.05|0
1684331100000|2023-05-17 13:45:00|7810.08|7810.08|7817.78|7817.78|7818.7|7818.7|7809.6|7809.6|0
1684331400000|2023-05-17 13:50:00|7817.49|7817.49|7817.99|7817.99|7819.1|7819.1|7815.46|7815.46|0
1684331700000|2023-05-17 13:55:00|7817.76|7817.76|7818.9|7818.9|7819.91|7819.91|7816.78|7816.78|0
1684332000000|2023-05-17 14:00:00|7818.53|7818.53|7813.56|7813.56|7822.36|7822.36|7813.34|7813.34|0
1684332300000|2023-05-17 14:05:00|7813.82|7813.82|7815.51|7815.51|7815.81|7815.81|7811.79|7811.79|0
1684332600000|2023-05-17 14:10:00|7815.39|7815.39|7816.89|7816.89|7816.89|7816.89|7814.63|7814.63|0
1684332900000|2023-05-17 14:15:00|7817.03|7817.03|7810.37|7810.37|7817.19|7817.19|7810.37|7810.37|0
1684333200000|2023-05-17 14:20:00|7810.46|7810.46|7812.03|7812.03|7812.96|7812.96|7808.5|7808.5|0
1684333500000|2023-05-17 14:25:00|7812.35|7812.35|7810.42|7810.42|7812.35|7812.35|7807.18|7807.18|0
1684333800000|2023-05-17 14:30:00|7810.07|7810.07|7810.33|7810.33|7812.6|7812.6|7809.71|7809.71|0
1684334100000|2023-05-17 14:35:00|7810.62|7810.62|7816.52|7816.52|7817.51|7817.51|7810.54|7810.54|0
1684334400000|2023-05-17 14:40:00|7816.59|7816.59|7824.11|7824.11|7824.24|7824.24|7816.59|7816.59|0
1684334700000|2023-05-17 14:45:00|7824.41|7824.41|7818.1|7818.1|7827.01|7827.01|7818.1|7818.1|0
1684335000000|2023-05-17 14:50:00|7818.37|7818.37|7816.18|7816.18|7820.06|7820.06|7815.49|7815.49|0
1684335300000|2023-05-17 14:55:00|7815.94|7815.94|7812.15|7812.15|7816.18|7816.18|7811.97|7811.97|0
1684335600000|2023-05-17 15:00:00|7812.11|7812.11|7812.44|7812.44|7812.44|7812.44|7809.12|7809.12|0
1684335900000|2023-05-17 15:05:00|7811.55|7811.55|7817.57|7817.57|7819.01|7819.01|7811.55|7811.55|0
1684336200000|2023-05-17 15:10:00|7817.95|7817.95|7816.63|7816.63|7819.33|7819.33|7816.01|7816.01|0
1684336500000|2023-05-17 15:15:00|7816.85|7816.85|7820.2|7820.2|7824.45|7824.45|7816.62|7816.62|0
1684336800000|2023-05-17 15:20:00|7820|7820|7821.54|7821.54|7823.54|7823.54|7818.93|7818.93|0
1684337100000|2023-05-17 15:25:00|7821.84|7821.84|7831.53|7831.53|7832.34|7832.34|7819.74|7819.74|0
1684394100000|2023-05-18 07:15:00|7858.84|7858.84|7869.39|7869.39|7874.04|7874.04|7858.43|7858.43|0
1684394400000|2023-05-18 07:20:00|7868.5|7868.5|7856.7|7856.7|7868.5|7868.5|7856.7|7856.7|0
1684394700000|2023-05-18 07:25:00|7856.55|7856.55|7855.62|7855.62|7858.01|7858.01|7850.79|7850.79|0
1684395000000|2023-05-18 07:30:00|7855.54|7855.54|7853.09|7853.09|7856.78|7856.78|7851.5|7851.5|0
1684395300000|2023-05-18 07:35:00|7853.18|7853.18|7857.97|7857.97|7859.57|7859.57|7853.03|7853.03|0
1684395600000|2023-05-18 07:40:00|7858.16|7858.16|7859.72|7859.72|7860.61|7860.61|7856.34|7856.34|0
1684395900000|2023-05-18 07:45:00|7858.83|7858.83|7859.04|7859.04|7859.44|7859.44|7857.42|7857.42|0
1684396200000|2023-05-18 07:50:00|7858.97|7858.97|7863.47|7863.47|7865.25|7865.25|7856.3|7856.3|0
1684396500000|2023-05-18 07:55:00|7863.5|7863.5|7871.22|7871.22|7871.22|7871.22|7863.08|7863.08|0
1684396800000|2023-05-18 08:00:00|7871.53|7871.53|7877.99|7877.99|7878.81|7878.81|7870.83|7870.83|0
1684397100000|2023-05-18 08:05:00|7878.09|7878.09|7886.68|7886.68|7889.48|7889.48|7878.09|7878.09|0
1684397400000|2023-05-18 08:10:00|7885.79|7885.79|7882.8|7882.8|7887.99|7887.99|7880.19|7880.19|0
1684397700000|2023-05-18 08:15:00|7882.43|7882.43|7874.49|7874.49|7882.46|7882.46|7874.49|7874.49|0
1684398000000|2023-05-18 08:20:00|7874.44|7874.44|7875.36|7875.36|7875.87|7875.87|7873.83|7873.83|0
1684398300000|2023-05-18 08:25:00|7875.96|7875.96|7876.05|7876.05|7876.66|7876.66|7874.71|7874.71|0
1684398600000|2023-05-18 08:30:00|7875.86|7875.86|7876.01|7876.01|7876.51|7876.51|7871.25|7871.25|0
1684398900000|2023-05-18 08:35:00|7876.11|7876.11|7874.59|7874.59|7876.11|7876.11|7871.4|7871.4|0
1684399200000|2023-05-18 08:40:00|7874.22|7874.22|7878.21|7878.21|7878.21|7878.21|7870.98|7870.98|0
1684399500000|2023-05-18 08:45:00|7877.86|7877.86|7875.55|7875.55|7879.17|7879.17|7875.24|7875.24|0
1684399800000|2023-05-18 08:50:00|7875.64|7875.64|7877.43|7877.43|7878.02|7878.02|7875.64|7875.64|0
1684400100000|2023-05-18 08:55:00|7877.36|7877.36|7876.38|7876.38|7878.22|7878.22|7876|7876|0
1684400400000|2023-05-18 09:00:00|7877.32|7877.32|7871.02|7871.02|7878.21|7878.21|7870.21|7870.21|0
1684400700000|2023-05-18 09:05:00|7870.31|7870.31|7874.58|7874.58|7874.67|7874.67|7869.87|7869.87|0
1684401000000|2023-05-18 09:10:00|7874.39|7874.39|7873.39|7873.39|7875.1|7875.1|7872.95|7872.95|0
1684401300000|2023-05-18 09:15:00|7873.2|7873.2|7872.52|7872.52|7873.98|7873.98|7871.53|7871.53|0
1684401600000|2023-05-18 09:20:00|7872.39|7872.39|7869.94|7869.94|7874.6|7874.6|7869.25|7869.25|0
1684401900000|2023-05-18 09:25:00|7869.29|7869.29|7866.78|7866.78|7869.29|7869.29|7865.97|7865.97|0
1684402200000|2023-05-18 09:30:00|7866.63|7866.63|7868.87|7868.87|7869.12|7869.12|7866.42|7866.42|0
1684402500000|2023-05-18 09:35:00|7868.71|7868.71|7867.63|7867.63|7868.71|7868.71|7867.18|7867.18|0
1684402800000|2023-05-18 09:40:00|7867.79|7867.79|7871.05|7871.05|7871.39|7871.39|7867.03|7867.03|0
1684403100000|2023-05-18 09:45:00|7871.65|7871.65|7867.78|7867.78|7871.65|7871.65|7867.78|7867.78|0
1684403400000|2023-05-18 09:50:00|7867.94|7867.94|7867.29|7867.29|7868.4|7868.4|7866.89|7866.89|0
1684403700000|2023-05-18 09:55:00|7867.64|7867.64|7866.02|7866.02|7870.52|7870.52|7866.02|7866.02|0
1684404000000|2023-05-18 10:00:00|7866.21|7866.21|7867.29|7867.29|7869.48|7869.48|7866.21|7866.21|0
1684404300000|2023-05-18 10:05:00|7867.18|7867.18|7861.82|7861.82|7867.18|7867.18|7861.82|7861.82|0
1684404600000|2023-05-18 10:10:00|7862|7862|7861.36|7861.36|7862.64|7862.64|7860.51|7860.51|0
1684404900000|2023-05-18 10:15:00|7861.04|7861.04|7860.68|7860.68|7861.29|7861.29|7860.3|7860.3|0
1684405200000|2023-05-18 10:20:00|7860.55|7860.55|7862.84|7862.84|7862.84|7862.84|7860.52|7860.52|0
1684405500000|2023-05-18 10:25:00|7862.73|7862.73|7866.85|7866.85|7866.85|7866.85|7860.68|7860.68|0
1684405800000|2023-05-18 10:30:00|7866.5|7866.5|7866.01|7866.01|7867.55|7867.55|7864.31|7864.31|0
1684406100000|2023-05-18 10:35:00|7865.94|7865.94|7867.55|7867.55|7868.56|7868.56|7865.14|7865.14|0
1684406400000|2023-05-18 10:40:00|7867.52|7867.52|7867.59|7867.59|7867.77|7867.77|7866.79|7866.79|0
1684406700000|2023-05-18 10:45:00|7868|7868|7867.96|7867.96|7868.85|7868.85|7867.78|7867.78|0
1684407000000|2023-05-18 10:50:00|7868.09|7868.09|7867.44|7867.44|7868.53|7868.53|7864.79|7864.79|0
1684407300000|2023-05-18 10:55:00|7867.06|7867.06|7865.65|7865.65|7867.06|7867.06|7862.56|7862.56|0
1684407600000|2023-05-18 11:00:00|7865.59|7865.59|7869.41|7869.41|7869.95|7869.95|7864.47|7864.47|0
1684407900000|2023-05-18 11:05:00|7869.31|7869.31|7866.11|7866.11|7870.23|7870.23|7866.11|7866.11|0
1684408200000|2023-05-18 11:10:00|7867|7867|7865.73|7865.73|7867|7867|7864.78|7864.78|0
1684408500000|2023-05-18 11:15:00|7865.65|7865.65|7864.11|7864.11|7866.69|7866.69|7860.52|7860.52|0
1684408800000|2023-05-18 11:20:00|7865|7865|7861.6|7861.6|7865|7865|7860.34|7860.34|0
1684409100000|2023-05-18 11:25:00|7861.68|7861.68|7860.76|7860.76|7862.97|7862.97|7860.43|7860.43|0
1684409400000|2023-05-18 11:30:00|7860.65|7860.65|7859.94|7859.94|7861.39|7861.39|7859.94|7859.94|0
1684409700000|2023-05-18 11:35:00|7860.07|7860.07|7865.1|7865.1|7865.75|7865.75|7859.53|7859.53|0
1684410000000|2023-05-18 11:40:00|7865.18|7865.18|7869.53|7869.53|7870.77|7870.77|7865.1|7865.1|0
1684410300000|2023-05-18 11:45:00|7869.34|7869.34|7868.58|7868.58|7869.79|7869.79|7868.01|7868.01|0
1684410600000|2023-05-18 11:50:00|7868.39|7868.39|7863.87|7863.87|7868.58|7868.58|7863.87|7863.87|0
1684410900000|2023-05-18 11:55:00|7863.71|7863.71|7864.94|7864.94|7864.94|7864.94|7860.52|7860.52|0
1684411200000|2023-05-18 12:00:00|7864.85|7864.85|7864.91|7864.91|7866.32|7866.32|7864.12|7864.12|0
1684411500000|2023-05-18 12:05:00|7864.72|7864.72|7864.11|7864.11|7864.83|7864.83|7863.78|7863.78|0
1684411800000|2023-05-18 12:10:00|7862.34|7862.34|7862.7|7862.7|7862.7|7862.7|7861.45|7861.45|0
1684412100000|2023-05-18 12:15:00|7862.88|7862.88|7858.83|7858.83|7862.88|7862.88|7858.72|7858.72|0
1684412400000|2023-05-18 12:20:00|7858.46|7858.46|7852.22|7852.22|7858.46|7858.46|7852.22|7852.22|0
1684412700000|2023-05-18 12:25:00|7853.99|7853.99|7851.59|7851.59|7853.99|7853.99|7851.52|7851.52|0
1684413000000|2023-05-18 12:30:00|7851.96|7851.96|7851.62|7851.62|7854.99|7854.99|7851.54|7851.54|0
1684413300000|2023-05-18 12:35:00|7851.46|7851.46|7850.57|7850.57|7852.95|7852.95|7850.38|7850.38|0
1684413600000|2023-05-18 12:40:00|7851.46|7851.46|7857.64|7857.64|7857.85|7857.85|7851.29|7851.29|0
1684413900000|2023-05-18 12:45:00|7857.49|7857.49|7854.82|7854.82|7857.49|7857.49|7854.38|7854.38|0
1684414200000|2023-05-18 12:50:00|7854.41|7854.41|7848.38|7848.38|7855.11|7855.11|7848.2|7848.2|0
1684414500000|2023-05-18 12:55:00|7848.7|7848.7|7848.1|7848.1|7850.85|7850.85|7848.02|7848.02|0
1684414800000|2023-05-18 13:00:00|7844.55|7844.55|7840.93|7840.93|7844.56|7844.56|7840.41|7840.41|0
1684415100000|2023-05-18 13:05:00|7841.09|7841.09|7841.65|7841.65|7844.06|7844.06|7839.7|7839.7|0
1684415400000|2023-05-18 13:10:00|7842.53|7842.53|7838.52|7838.52|7842.93|7842.93|7838.52|7838.52|0
1684415700000|2023-05-18 13:15:00|7838.41|7838.41|7839.27|7839.27|7839.86|7839.86|7837.44|7837.44|0
1684416000000|2023-05-18 13:20:00|7839.12|7839.12|7833.58|7833.58|7839.12|7839.12|7832.21|7832.21|0
1684416300000|2023-05-18 13:25:00|7834.47|7834.47|7827.75|7827.75|7834.47|7834.47|7826.92|7826.92|0
1684416600000|2023-05-18 13:30:00|7827.6|7827.6|7822.52|7822.52|7828.47|7828.47|7821.27|7821.27|0
1684416900000|2023-05-18 13:35:00|7822.58|7822.58|7826.5|7826.5|7826.58|7826.58|7817.47|7817.47|0
1684417200000|2023-05-18 13:40:00|7826.29|7826.29|7827.71|7827.71|7828.64|7828.64|7825.64|7825.64|0
1684417500000|2023-05-18 13:45:00|7828.07|7828.07|7820.7|7820.7|7828.25|7828.25|7820.28|7820.28|0
1684417800000|2023-05-18 13:50:00|7819.81|7819.81|7805.38|7805.38|7819.81|7819.81|7805.12|7805.12|0
1684418100000|2023-05-18 13:55:00|7804.49|7804.49|7804.7|7804.7|7805.89|7805.89|7802.38|7802.38|0
1684418400000|2023-05-18 14:00:00|7804.18|7804.18|7803.68|7803.68|7804.71|7804.71|7802.72|7802.72|0
1684418700000|2023-05-18 14:05:00|7803.67|7803.67|7806.61|7806.61|7806.91|7806.91|7800.49|7800.49|0
1684419000000|2023-05-18 14:10:00|7806.85|7806.85|7808.1|7808.1|7812.33|7812.33|7806.66|7806.66|0
1684419300000|2023-05-18 14:15:00|7807.81|7807.81|7810.88|7810.88|7811.9|7811.9|7804.84|7804.84|0
1684419600000|2023-05-18 14:20:00|7810.99|7810.99|7815.58|7815.58|7815.99|7815.99|7810.99|7810.99|0
1684419900000|2023-05-18 14:25:00|7815.01|7815.01|7815.24|7815.24|7816.95|7816.95|7814.04|7814.04|0
1684420200000|2023-05-18 14:30:00|7815.09|7815.09|7825.01|7825.01|7825.01|7825.01|7814.18|7814.18|0
1684420500000|2023-05-18 14:35:00|7825.22|7825.22|7834.56|7834.56|7837.01|7837.01|7824.81|7824.81|0
1684420800000|2023-05-18 14:40:00|7836.04|7836.04|7840.84|7840.84|7843.29|7843.29|7835.69|7835.69|0
1684421100000|2023-05-18 14:45:00|7840.63|7840.63|7842.7|7842.7|7842.85|7842.85|7838.3|7838.3|0
1684421400000|2023-05-18 14:50:00|7842.44|7842.44|7840.79|7840.79|7844.86|7844.86|7839.1|7839.1|0
1684421700000|2023-05-18 14:55:00|7841.31|7841.31|7839.61|7839.61|7842.49|7842.49|7833.94|7833.94|0
1684422000000|2023-05-18 15:00:00|7839.4|7839.4|7832.61|7832.61|7839.4|7839.4|7831.96|7831.96|0
1684422300000|2023-05-18 15:05:00|7832.82|7832.82|7838.65|7838.65|7838.65|7838.65|7831.29|7831.29|0
1684422600000|2023-05-18 15:10:00|7838.56|7838.56|7843.74|7843.74|7843.84|7843.84|7837.91|7837.91|0
1684422900000|2023-05-18 15:15:00|7844.09|7844.09|7847.36|7847.36|7850.61|7850.61|7843.82|7843.82|0
1684423200000|2023-05-18 15:20:00|7847.52|7847.52|7844.48|7844.48|7851.77|7851.77|7844.45|7844.45|0
1684423500000|2023-05-18 15:25:00|7844.43|7844.43|7849.54|7849.54|7851.71|7851.71|7842.94|7842.94|0
1684480500000|2023-05-19 07:15:00|7826.62|7826.62|7837.31|7837.31|7837.31|7837.31|7826.62|7826.62|0
1684480800000|2023-05-19 07:20:00|7837.58|7837.58|7849.16|7849.16|7854.43|7854.43|7836.94|7836.94|0
1684481100000|2023-05-19 07:25:00|7848.27|7848.27|7844.47|7844.47|7848.99|7848.99|7842.99|7842.99|0
1684481400000|2023-05-19 07:30:00|7844.29|7844.29|7854.9|7854.9|7857|7857|7844.29|7844.29|0
1684481700000|2023-05-19 07:35:00|7855.28|7855.28|7854.39|7854.39|7856.17|7856.17|7851.51|7851.51|0
1684482000000|2023-05-19 07:40:00|7854|7854|7862.78|7862.78|7862.78|7862.78|7853.63|7853.63|0
1684482300000|2023-05-19 07:45:00|7862.97|7862.97|7869.61|7869.61|7870.17|7870.17|7862.97|7862.97|0
1684482600000|2023-05-19 07:50:00|7869.76|7869.76|7862.67|7862.67|7869.76|7869.76|7861.93|7861.93|0
1684482900000|2023-05-19 07:55:00|7862.62|7862.62|7865.01|7865.01|7865.01|7865.01|7858.44|7858.44|0
1684483200000|2023-05-19 08:00:00|7865.17|7865.17|7870.44|7870.44|7874.78|7874.78|7865.17|7865.17|0
1684483500000|2023-05-19 08:05:00|7872.22|7872.22|7876.13|7876.13|7880.61|7880.61|7871.04|7871.04|0
1684483800000|2023-05-19 08:10:00|7876.22|7876.22|7877.63|7877.63|7883.13|7883.13|7876.22|7876.22|0
1684484100000|2023-05-19 08:15:00|7877.58|7877.58|7881.23|7881.23|7883.03|7883.03|7877.47|7877.47|0
1684484400000|2023-05-19 08:20:00|7881.68|7881.68|7884.81|7884.81|7887.07|7887.07|7881.68|7881.68|0
1684484700000|2023-05-19 08:25:00|7884.62|7884.62|7886.07|7886.07|7887.87|7887.87|7884.36|7884.36|0
1684485000000|2023-05-19 08:30:00|7887.85|7887.85|7894.18|7894.18|7895.81|7895.81|7887.85|7887.85|0
1684485300000|2023-05-19 08:35:00|7895.25|7895.25|7897.89|7897.89|7898.03|7898.03|7895.23|7895.23|0
1684485600000|2023-05-19 08:40:00|7897.68|7897.68|7901.51|7901.51|7902.2|7902.2|7894.37|7894.37|0
1684485900000|2023-05-19 08:45:00|7899.74|7899.74|7911.87|7911.87|7911.87|7911.87|7898.55|7898.55|0
1684486200000|2023-05-19 08:50:00|7910.98|7910.98|7913.93|7913.93|7913.93|7913.93|7909.94|7909.94|0
1684486500000|2023-05-19 08:55:00|7913.4|7913.4|7916.42|7916.42|7916.57|7916.57|7911.5|7911.5|0
1684486800000|2023-05-19 09:00:00|7916.61|7916.61|7910.25|7910.25|7923.08|7923.08|7909.88|7909.88|0
1684487100000|2023-05-19 09:05:00|7909.37|7909.37|7907.49|7907.49|7909.55|7909.55|7905.46|7905.46|0
1684487400000|2023-05-19 09:10:00|7907.41|7907.41|7907.82|7907.82|7907.82|7907.82|7907.12|7907.12|0
1684487700000|2023-05-19 09:15:00|7907.69|7907.69|7904.15|7904.15|7907.94|7907.94|7900.23|7900.23|0
1684488000000|2023-05-19 09:20:00|7905.04|7905.04|7899.35|7899.35|7905.04|7905.04|7895.95|7895.95|0
1684488300000|2023-05-19 09:25:00|7899.28|7899.28|7904.25|7904.25|7904.35|7904.35|7899.25|7899.25|0
1684488600000|2023-05-19 09:30:00|7903.5|7903.5|7896.88|7896.88|7903.5|7903.5|7896.88|7896.88|0
1684488900000|2023-05-19 09:35:00|7897.82|7897.82|7901.41|7901.41|7901.71|7901.71|7895.82|7895.82|0
1684489200000|2023-05-19 09:40:00|7901.6|7901.6|7903.41|7903.41|7903.41|7903.41|7900.07|7900.07|0
1684489500000|2023-05-19 09:45:00|7903.67|7903.67|7905.96|7905.96|7907.21|7907.21|7902.29|7902.29|0
1684489800000|2023-05-19 09:50:00|7907.04|7907.04|7912.4|7912.4|7915.04|7915.04|7905.96|7905.96|0
1684490100000|2023-05-19 09:55:00|7912.71|7912.71|7909.81|7909.81|7914.92|7914.92|7909.81|7909.81|0
1684490400000|2023-05-19 10:00:00|7909.63|7909.63|7906.44|7906.44|7909.63|7909.63|7906.31|7906.31|0
1684490700000|2023-05-19 10:05:00|7906.14|7906.14|7900.6|7900.6|7908.05|7908.05|7900.6|7900.6|0
1684491000000|2023-05-19 10:10:00|7900.41|7900.41|7894.71|7894.71|7900.57|7900.57|7894.63|7894.63|0
1684491300000|2023-05-19 10:15:00|7895.3|7895.3|7890.37|7890.37|7897.2|7897.2|7890.37|7890.37|0
1684491600000|2023-05-19 10:20:00|7890.57|7890.57|7889.49|7889.49|7892|7892|7889.28|7889.28|0
1684491900000|2023-05-19 10:25:00|7889.3|7889.3|7884.53|7884.53|7889.3|7889.3|7879.12|7879.12|0
1684492200000|2023-05-19 10:30:00|7885.28|7885.28|7881.65|7881.65|7885.9|7885.9|7880.98|7880.98|0
1684492500000|2023-05-19 10:35:00|7881.14|7881.14|7875.44|7875.44|7881.14|7881.14|7875.44|7875.44|0
1684492800000|2023-05-19 10:40:00|7875.03|7875.03|7871.53|7871.53|7875.03|7875.03|7870.82|7870.82|0
1684493100000|2023-05-19 10:45:00|7871.44|7871.44|7873.54|7873.54|7873.78|7873.78|7870.14|7870.14|0
1684493400000|2023-05-19 10:50:00|7872.65|7872.65|7873.6|7873.6|7873.89|7873.89|7871.76|7871.76|0
1684493700000|2023-05-19 10:55:00|7874.49|7874.49|7873.63|7873.63|7875.71|7875.71|7873.33|7873.33|0
1684494000000|2023-05-19 11:00:00|7873.48|7873.48|7877.03|7877.03|7877.06|7877.06|7872.66|7872.66|0
1684494300000|2023-05-19 11:05:00|7877.06|7877.06|7878.99|7878.99|7880.41|7880.41|7877.03|7877.03|0
1684494600000|2023-05-19 11:10:00|7878.11|7878.11|7870|7870|7878.11|7878.11|7870|7870|0
1684494900000|2023-05-19 11:15:00|7870.16|7870.16|7875.4|7875.4|7875.4|7875.4|7870.16|7870.16|0
1684495200000|2023-05-19 11:20:00|7875.27|7875.27|7875.91|7875.91|7876.45|7876.45|7874.97|7874.97|0
1684495500000|2023-05-19 11:25:00|7876.3|7876.3|7872.51|7872.51|7876.3|7876.3|7871.27|7871.27|0
1684495800000|2023-05-19 11:30:00|7873.28|7873.28|7871.97|7871.97|7873.28|7873.28|7871.63|7871.63|0
1684496100000|2023-05-19 11:35:00|7871.89|7871.89|7871.23|7871.23|7873.18|7873.18|7870.77|7870.77|0
1684496400000|2023-05-19 11:40:00|7871.36|7871.36|7867.01|7867.01|7872.53|7872.53|7866.82|7866.82|0
1684496700000|2023-05-19 11:45:00|7866.8|7866.8|7866|7866|7867.17|7867.17|7865.19|7865.19|0
1684497000000|2023-05-19 11:50:00|7865.92|7865.92|7865.61|7865.61|7866.49|7866.49|7864.61|7864.61|0
1684497300000|2023-05-19 11:55:00|7866.13|7866.13|7866.86|7866.86|7866.86|7866.86|7865.42|7865.42|0
1684497600000|2023-05-19 12:00:00|7866.7|7866.7|7868.04|7868.04|7869.84|7869.84|7866.7|7866.7|0
1684497900000|2023-05-19 12:05:00|7867.81|7867.81|7868.02|7868.02|7868.79|7868.79|7865.16|7865.16|0
1684498200000|2023-05-19 12:10:00|7868.32|7868.32|7865.24|7865.24|7868.51|7868.51|7864.43|7864.43|0
1684498500000|2023-05-19 12:15:00|7864.05|7864.05|7866.37|7866.37|7866.37|7866.37|7861.21|7861.21|0
1684498800000|2023-05-19 12:20:00|7866.11|7866.11|7863.28|7863.28|7868.26|7868.26|7863.28|7863.28|0
1684499100000|2023-05-19 12:25:00|7863.87|7863.87|7869.91|7869.91|7869.91|7869.91|7863.87|7863.87|0
1684499400000|2023-05-19 12:30:00|7869.82|7869.82|7871.43|7871.43|7872.28|7872.28|7869.68|7869.68|0
1684499700000|2023-05-19 12:35:00|7871.16|7871.16|7867.41|7867.41|7871.62|7871.62|7867.41|7867.41|0
1684500000000|2023-05-19 12:40:00|7867.46|7867.46|7867.21|7867.21|7869.04|7869.04|7867.18|7867.18|0
1684500300000|2023-05-19 12:45:00|7867.05|7867.05|7872.86|7872.86|7872.86|7872.86|7866.51|7866.51|0
1684500600000|2023-05-19 12:50:00|7872.8|7872.8|7882.59|7882.59|7883|7883|7872.71|7872.71|0
1684500900000|2023-05-19 12:55:00|7882.52|7882.52|7883.3|7883.3|7885.08|7885.08|7882.52|7882.52|0
1684501200000|2023-05-19 13:00:00|7883.17|7883.17|7884.13|7884.13|7884.21|7884.21|7882.82|7882.82|0
1684501500000|2023-05-19 13:05:00|7883.67|7883.67|7881.94|7881.94|7885.14|7885.14|7881.94|7881.94|0
1684501800000|2023-05-19 13:10:00|7881.71|7881.71|7881.35|7881.35|7882.38|7882.38|7881.11|7881.11|0
1684502100000|2023-05-19 13:15:00|7880.94|7880.94|7882.88|7882.88|7882.88|7882.88|7879.55|7879.55|0
1684502400000|2023-05-19 13:20:00|7883.77|7883.77|7897.56|7897.56|7897.56|7897.56|7883.77|7883.77|0
1684502700000|2023-05-19 13:25:00|7897.61|7897.61|7896.04|7896.04|7900.71|7900.71|7894.83|7894.83|0
1684503000000|2023-05-19 13:30:00|7896.34|7896.34|7886.71|7886.71|7897.23|7897.23|7886.71|7886.71|0
1684503300000|2023-05-19 13:35:00|7886.9|7886.9|7890.16|7890.16|7890.43|7890.43|7886.12|7886.12|0
1684503600000|2023-05-19 13:40:00|7891.18|7891.18|7888.05|7888.05|7891.65|7891.65|7887.99|7887.99|0
1684503900000|2023-05-19 13:45:00|7888.41|7888.41|7880.58|7880.58|7890.5|7890.5|7880.05|7880.05|0
1684504200000|2023-05-19 13:50:00|7880.82|7880.82|7880.14|7880.14|7882.42|7882.42|7875.93|7875.93|0
1684504500000|2023-05-19 13:55:00|7880.17|7880.17|7879.49|7879.49|7882.04|7882.04|7877.73|7877.73|0
1684504800000|2023-05-19 14:00:00|7879.75|7879.75|7878.67|7878.67|7881.62|7881.62|7876.81|7876.81|0
1684505100000|2023-05-19 14:05:00|7878.82|7878.82|7886.81|7886.81|7888.42|7888.42|7878.19|7878.19|0
1684505400000|2023-05-19 14:10:00|7886.76|7886.76|7882.57|7882.57|7888.95|7888.95|7882.1|7882.1|0
1684505700000|2023-05-19 14:15:00|7882.5|7882.5|7880.54|7880.54|7884.44|7884.44|7880.54|7880.54|0
1684506000000|2023-05-19 14:20:00|7880.73|7880.73|7877.04|7877.04|7881.3|7881.3|7876.9|7876.9|0
1684506300000|2023-05-19 14:25:00|7877.3|7877.3|7871.39|7871.39|7877.46|7877.46|7869.35|7869.35|0
1684506600000|2023-05-19 14:30:00|7871.21|7871.21|7872.34|7872.34|7875.27|7875.27|7867.84|7867.84|0
1684506900000|2023-05-19 14:35:00|7872.21|7872.21|7873.32|7873.32|7873.76|7873.76|7869.19|7869.19|0
1684507200000|2023-05-19 14:40:00|7873.68|7873.68|7868.84|7868.84|7875.86|7875.86|7868.84|7868.84|0
1684507500000|2023-05-19 14:45:00|7868.48|7868.48|7871.92|7871.92|7872.04|7872.04|7867.72|7867.72|0
1684507800000|2023-05-19 14:50:00|7871.33|7871.33|7862.35|7862.35|7872.24|7872.24|7862.35|7862.35|0
1684508100000|2023-05-19 14:55:00|7862.29|7862.29|7856.72|7856.72|7862.29|7862.29|7853.46|7853.46|0
1684508400000|2023-05-19 15:00:00|7855.83|7855.83|7863.8|7863.8|7865.36|7865.36|7855.83|7855.83|0
1684508700000|2023-05-19 15:05:00|7863.51|7863.51|7851.54|7851.54|7863.58|7863.58|7851.54|7851.54|0
1684509000000|2023-05-19 15:10:00|7852.43|7852.43|7846.27|7846.27|7854.3|7854.3|7844.82|7844.82|0
1684509300000|2023-05-19 15:15:00|7846.67|7846.67|7843.5|7843.5|7847.24|7847.24|7838.43|7838.43|0
1684509600000|2023-05-19 15:20:00|7843.34|7843.34|7844.59|7844.59|7847.09|7847.09|7842.67|7842.67|0
1684509900000|2023-05-19 15:25:00|7844.62|7844.62|7847.36|7847.36|7848.43|7848.43|7840.64|7840.64|0
1684739700000|2023-05-22 07:15:00|7856.22|7856.22|7840.27|7840.27|7856.22|7856.22|7840.27|7840.27|0
1684740000000|2023-05-22 07:20:00|7839|7839|7848.35|7848.35|7849.26|7849.26|7836.19|7836.19|0
1684740300000|2023-05-22 07:25:00|7848.9|7848.9|7854.67|7854.67|7856.41|7856.41|7845.22|7845.22|0
1684740600000|2023-05-22 07:30:00|7855.57|7855.57|7848.8|7848.8|7855.58|7855.58|7842.86|7842.86|0
1684740900000|2023-05-22 07:35:00|7848.89|7848.89|7853.86|7853.86|7858.61|7858.61|7848.89|7848.89|0
1684741200000|2023-05-22 07:40:00|7854.24|7854.24|7849.95|7849.95|7854.24|7854.24|7849.35|7849.35|0
1684741500000|2023-05-22 07:45:00|7849.58|7849.58|7849.34|7849.34|7852.04|7852.04|7848.08|7848.08|0
1684741800000|2023-05-22 07:50:00|7849.05|7849.05|7850.78|7850.78|7852.4|7852.4|7848.84|7848.84|0
1684742100000|2023-05-22 07:55:00|7850.19|7850.19|7856.82|7856.82|7856.82|7856.82|7850.06|7850.06|0
1684742400000|2023-05-22 08:00:00|7856.9|7856.9|7858.35|7858.35|7863.34|7863.34|7854.06|7854.06|0
1684742700000|2023-05-22 08:05:00|7858.08|7858.08|7863.05|7863.05|7863.05|7863.05|7858.08|7858.08|0
1684743000000|2023-05-22 08:10:00|7863|7863|7865.62|7865.62|7867.37|7867.37|7863|7863|0
1684743300000|2023-05-22 08:15:00|7865.75|7865.75|7861.97|7861.97|7867.19|7867.19|7860.55|7860.55|0
1684743600000|2023-05-22 08:20:00|7862.68|7862.68|7864.87|7864.87|7864.87|7864.87|7861.99|7861.99|0
1684743900000|2023-05-22 08:25:00|7865.05|7865.05|7870.2|7870.2|7872.47|7872.47|7864.75|7864.75|0
1684744200000|2023-05-22 08:30:00|7869.93|7869.93|7873.17|7873.17|7873.17|7873.17|7869.38|7869.38|0
1684744500000|2023-05-22 08:35:00|7872.29|7872.29|7870.84|7870.84|7872.53|7872.53|7869.07|7869.07|0
1684744800000|2023-05-22 08:40:00|7871.05|7871.05|7872.29|7872.29|7873.82|7873.82|7870.75|7870.75|0
1684745100000|2023-05-22 08:45:00|7872.09|7872.09|7868.81|7868.81|7872.18|7872.18|7868.81|7868.81|0
1684745400000|2023-05-22 08:50:00|7869|7869|7868.66|7868.66|7871|7871|7866.08|7866.08|0
1684745700000|2023-05-22 08:55:00|7868.61|7868.61|7865.37|7865.37|7868.61|7868.61|7865.37|7865.37|0
1684746000000|2023-05-22 09:00:00|7865|7865|7872.13|7872.13|7878.71|7878.71|7863.74|7863.74|0
1684746300000|2023-05-22 09:05:00|7872.49|7872.49|7873.34|7873.34|7874.91|7874.91|7870.69|7870.69|0
1684746600000|2023-05-22 09:10:00|7872.45|7872.45|7866.47|7866.47|7873.59|7873.59|7866.32|7866.32|0
1684746900000|2023-05-22 09:15:00|7866.39|7866.39|7869.09|7869.09|7869.33|7869.33|7866.03|7866.03|0
1684747200000|2023-05-22 09:20:00|7869.98|7869.98|7870.32|7870.32|7870.91|7870.91|7868.68|7868.68|0
1684747500000|2023-05-22 09:25:00|7870.16|7870.16|7873.56|7873.56|7873.56|7873.56|7869.86|7869.86|0
1684747800000|2023-05-22 09:30:00|7872.67|7872.67|7870.62|7870.62|7873.56|7873.56|7867.12|7867.12|0
1684748100000|2023-05-22 09:35:00|7870.36|7870.36|7874.57|7874.57|7874.57|7874.57|7869.56|7869.56|0
1684748400000|2023-05-22 09:40:00|7875.46|7875.46|7877.79|7877.79|7877.79|7877.79|7874.77|7874.77|0
1684748700000|2023-05-22 09:45:00|7878.67|7878.67|7883.24|7883.24|7883.24|7883.24|7876.26|7876.26|0
1684749000000|2023-05-22 09:50:00|7883.53|7883.53|7880.42|7880.42|7884.56|7884.56|7880.42|7880.42|0
1684749300000|2023-05-22 09:55:00|7879.53|7879.53|7882.72|7882.72|7884.2|7884.2|7879.53|7879.53|0
1684749600000|2023-05-22 10:00:00|7882.62|7882.62|7881.13|7881.13|7883.17|7883.17|7879.37|7879.37|0
1684749900000|2023-05-22 10:05:00|7880.77|7880.77|7879.22|7879.22|7881.17|7881.17|7878.66|7878.66|0
1684750200000|2023-05-22 10:10:00|7878.86|7878.86|7881.12|7881.12|7881.77|7881.77|7878.66|7878.66|0
1684750500000|2023-05-22 10:15:00|7880.99|7880.99|7886.21|7886.21|7886.21|7886.21|7880.63|7880.63|0
1684750800000|2023-05-22 10:20:00|7886.41|7886.41|7888.57|7888.57|7889.57|7889.57|7886.03|7886.03|0
1684751100000|2023-05-22 10:25:00|7886.8|7886.8|7883.17|7883.17|7886.8|7886.8|7883.17|7883.17|0
1684751400000|2023-05-22 10:30:00|7883.37|7883.37|7882.84|7882.84|7883.54|7883.54|7880.53|7880.53|0
1684751700000|2023-05-22 10:35:00|7882.87|7882.87|7873.43|7873.43|7882.87|7882.87|7873.43|7873.43|0
1684752000000|2023-05-22 10:40:00|7873.61|7873.61|7869.5|7869.5|7876.06|7876.06|7869.32|7869.32|0
1684752300000|2023-05-22 10:45:00|7869.21|7869.21|7868.32|7868.32|7869.21|7869.21|7866.22|7866.22|0
1684752600000|2023-05-22 10:50:00|7868.51|7868.51|7872.66|7872.66|7873.17|7873.17|7868.51|7868.51|0
1684752900000|2023-05-22 10:55:00|7872.39|7872.39|7874.8|7874.8|7875.15|7875.15|7871.49|7871.49|0
1684753200000|2023-05-22 11:00:00|7874.64|7874.64|7873.91|7873.91|7875.81|7875.81|7872.11|7872.11|0
1684753500000|2023-05-22 11:05:00|7873.56|7873.56|7863.06|7863.06|7874.25|7874.25|7863.06|7863.06|0
1684753800000|2023-05-22 11:10:00|7863.34|7863.34|7859.34|7859.34|7863.42|7863.42|7857.82|7857.82|0
1684754100000|2023-05-22 11:15:00|7859.16|7859.16|7860.42|7860.42|7861.04|7861.04|7859.16|7859.16|0
1684754400000|2023-05-22 11:20:00|7860.72|7860.72|7860.61|7860.61|7860.72|7860.72|7857.27|7857.27|0
1684754700000|2023-05-22 11:25:00|7860.52|7860.52|7859.72|7859.72|7860.52|7860.52|7858.79|7858.79|0
1684755000000|2023-05-22 11:30:00|7859.8|7859.8|7864.32|7864.32|7865.6|7865.6|7858.25|7858.25|0
1684755300000|2023-05-22 11:35:00|7863.43|7863.43|7858.69|7858.69|7863.43|7863.43|7856.61|7856.61|0
1684755600000|2023-05-22 11:40:00|7859.05|7859.05|7864.84|7864.84|7864.84|7864.84|7859.05|7859.05|0
1684755900000|2023-05-22 11:45:00|7864.74|7864.74|7862.49|7862.49|7864.79|7864.79|7861.6|7861.6|0
1684756200000|2023-05-22 11:50:00|7862.88|7862.88|7861.58|7861.58|7862.99|7862.99|7861.51|7861.51|0
1684756500000|2023-05-22 11:55:00|7861.55|7861.55|7863.33|7863.33|7863.33|7863.33|7860.77|7860.77|0
1684756800000|2023-05-22 12:00:00|7862.85|7862.85|7862.76|7862.76|7863.13|7863.13|7860.8|7860.8|0
1684757100000|2023-05-22 12:05:00|7862.92|7862.92|7863.3|7863.3|7863.37|7863.37|7860.97|7860.97|0
1684757400000|2023-05-22 12:10:00|7863.11|7863.11|7865.97|7865.97|7866.31|7866.31|7861.4|7861.4|0
1684757700000|2023-05-22 12:15:00|7866.12|7866.12|7866.28|7866.28|7866.64|7866.64|7864.99|7864.99|0
1684758000000|2023-05-22 12:20:00|7865.64|7865.64|7866.9|7866.9|7868.17|7868.17|7865.46|7865.46|0
1684758300000|2023-05-22 12:25:00|7867.26|7867.26|7866.52|7866.52|7867.92|7867.92|7866.42|7866.42|0
1684758600000|2023-05-22 12:30:00|7866.84|7866.84|7867.94|7867.94|7867.94|7867.94|7865.17|7865.17|0
1684758900000|2023-05-22 12:35:00|7867.91|7867.91|7869.14|7869.14|7869.14|7869.14|7866.85|7866.85|0
1684759200000|2023-05-22 12:40:00|7869.21|7869.21|7872.37|7872.37|7875.76|7875.76|7868.62|7868.62|0
1684759500000|2023-05-22 12:45:00|7872.4|7872.4|7868.09|7868.09|7872.81|7872.81|7867.8|7867.8|0
1684759800000|2023-05-22 12:50:00|7868.19|7868.19|7863.31|7863.31|7868.96|7868.96|7863.04|7863.04|0
1684760100000|2023-05-22 12:55:00|7863.11|7863.11|7865.05|7865.05|7866.28|7866.28|7862.4|7862.4|0
1684760400000|2023-05-22 13:00:00|7864.85|7864.85|7866|7866|7867.16|7867.16|7862.81|7862.81|0
1684760700000|2023-05-22 13:05:00|7865.91|7865.91|7865.09|7865.09|7866.06|7866.06|7864.07|7864.07|0
1684761000000|2023-05-22 13:10:00|7865.24|7865.24|7865.17|7865.17|7865.24|7865.24|7862.29|7862.29|0
1684761300000|2023-05-22 13:15:00|7865.08|7865.08|7866.2|7866.2|7866.77|7866.77|7863.57|7863.57|0
1684761600000|2023-05-22 13:20:00|7865.92|7865.92|7867.19|7867.19|7867.31|7867.31|7865.92|7865.92|0
1684761900000|2023-05-22 13:25:00|7867.16|7867.16|7864.34|7864.34|7867.16|7867.16|7862.69|7862.69|0
1684762200000|2023-05-22 13:30:00|7864.28|7864.28|7873.06|7873.06|7875.29|7875.29|7864.17|7864.17|0
1684762500000|2023-05-22 13:35:00|7873.12|7873.12|7879.74|7879.74|7880.14|7880.14|7869.29|7869.29|0
1684762800000|2023-05-22 13:40:00|7879.66|7879.66|7890.17|7890.17|7892.23|7892.23|7878.56|7878.56|0
1684763100000|2023-05-22 13:45:00|7891.06|7891.06|7886.4|7886.4|7891.06|7891.06|7881.5|7881.5|0
1684763400000|2023-05-22 13:50:00|7886.81|7886.81|7886.27|7886.27|7893.66|7893.66|7882.8|7882.8|0
1684763700000|2023-05-22 13:55:00|7886.48|7886.48|7891.65|7891.65|7893.97|7893.97|7885.82|7885.82|0
1684764000000|2023-05-22 14:00:00|7891.52|7891.52|7892.57|7892.57|7902.33|7902.33|7891.52|7891.52|0
1684764300000|2023-05-22 14:05:00|7891.92|7891.92|7889.46|7889.46|7894.74|7894.74|7887.56|7887.56|0
1684764600000|2023-05-22 14:10:00|7890.35|7890.35|7899.88|7899.88|7902.8|7902.8|7890.35|7890.35|0
1684764900000|2023-05-22 14:15:00|7899.82|7899.82|7903.7|7903.7|7904.98|7904.98|7894.96|7894.96|0
1684765200000|2023-05-22 14:20:00|7903.58|7903.58|7896.64|7896.64|7904.11|7904.11|7895.41|7895.41|0
1684765500000|2023-05-22 14:25:00|7896.45|7896.45|7891.57|7891.57|7899.11|7899.11|7889.91|7889.91|0
1684765800000|2023-05-22 14:30:00|7891.6|7891.6|7901.59|7901.59|7902.97|7902.97|7891.6|7891.6|0
1684766100000|2023-05-22 14:35:00|7901.65|7901.65|7910.1|7910.1|7910.1|7910.1|7901.65|7901.65|0
1684766400000|2023-05-22 14:40:00|7910.13|7910.13|7910.98|7910.98|7913.39|7913.39|7908.94|7908.94|0
1684766700000|2023-05-22 14:45:00|7911.87|7911.87|7903.48|7903.48|7913.61|7913.61|7903.48|7903.48|0
1684767000000|2023-05-22 14:50:00|7903.43|7903.43|7910.39|7910.39|7910.54|7910.54|7902.84|7902.84|0
1684767300000|2023-05-22 14:55:00|7910.57|7910.57|7918.08|7918.08|7919.03|7919.03|7910.57|7910.57|0
1684767600000|2023-05-22 15:00:00|7919.86|7919.86|7925.21|7925.21|7925.22|7925.22|7919.26|7919.26|0
1684767900000|2023-05-22 15:05:00|7925.08|7925.08|7921.21|7921.21|7929.64|7929.64|7921.21|7921.21|0
1684768200000|2023-05-22 15:10:00|7921.12|7921.12|7922.79|7922.79|7924.01|7924.01|7920.88|7920.88|0
1684768500000|2023-05-22 15:15:00|7922.71|7922.71|7914.93|7914.93|7922.71|7922.71|7914.84|7914.84|0
1684768800000|2023-05-22 15:20:00|7915.19|7915.19|7916.02|7916.02|7916.02|7916.02|7912.12|7912.12|0
1684769100000|2023-05-22 15:25:00|7915.13|7915.13|7917.1|7917.1|7917.63|7917.63|7911.7|7911.7|0
1684826100000|2023-05-23 07:15:00|7879.86|7879.86|7880.25|7880.25|7885.38|7885.38|7877.17|7877.17|0
1684826400000|2023-05-23 07:20:00|7879.8|7879.8|7894.45|7894.45|7894.8|7894.8|7879.8|7879.8|0
1684826700000|2023-05-23 07:25:00|7893.48|7893.48|7880.99|7880.99|7895.21|7895.21|7879.07|7879.07|0
1684827000000|2023-05-23 07:30:00|7880.61|7880.61|7880|7880|7881.13|7881.13|7871.38|7871.38|0
1684827300000|2023-05-23 07:35:00|7880.21|7880.21|7886.07|7886.07|7886.36|7886.36|7880.21|7880.21|0
1684827600000|2023-05-23 07:40:00|7886.25|7886.25|7896.73|7896.73|7897.11|7897.11|7885.69|7885.69|0
1684827900000|2023-05-23 07:45:00|7895.84|7895.84|7901.02|7901.02|7901.39|7901.39|7895.84|7895.84|0
1684828200000|2023-05-23 07:50:00|7900.92|7900.92|7905.97|7905.97|7905.97|7905.97|7898.94|7898.94|0
1684828500000|2023-05-23 07:55:00|7906.53|7906.53|7908.9|7908.9|7910.04|7910.04|7906.53|7906.53|0
1684828800000|2023-05-23 08:00:00|7909.12|7909.12|7911.71|7911.71|7914.78|7914.78|7906.64|7906.64|0
1684829100000|2023-05-23 08:05:00|7911.51|7911.51|7918.45|7918.45|7921.17|7921.17|7910.81|7910.81|0
1684829400000|2023-05-23 08:10:00|7918.47|7918.47|7914.95|7914.95|7920.47|7920.47|7914.68|7914.68|0
1684829700000|2023-05-23 08:15:00|7914.92|7914.92|7914.7|7914.7|7916|7916|7912.45|7912.45|0
1684830000000|2023-05-23 08:20:00|7914.11|7914.11|7906.2|7906.2|7914.11|7914.11|7905.23|7905.23|0
1684830300000|2023-05-23 08:25:00|7906.1|7906.1|7907.37|7907.37|7910.81|7910.81|7904.99|7904.99|0
1684830600000|2023-05-23 08:30:00|7907.31|7907.31|7920.63|7920.63|7922.7|7922.7|7907.26|7907.26|0
1684830900000|2023-05-23 08:35:00|7920.76|7920.76|7920.48|7920.48|7922.89|7922.89|7918.89|7918.89|0
1684831200000|2023-05-23 08:40:00|7920.55|7920.55|7916.03|7916.03|7921.44|7921.44|7913.48|7913.48|0
1684831500000|2023-05-23 08:45:00|7915.84|7915.84|7915.36|7915.36|7916.61|7916.61|7913.12|7913.12|0
1684831800000|2023-05-23 08:50:00|7914.96|7914.96|7915.81|7915.81|7917.73|7917.73|7912.75|7912.75|0
1684832100000|2023-05-23 08:55:00|7915.56|7915.56|7912.47|7912.47|7916.68|7916.68|7911.72|7911.72|0
1684832400000|2023-05-23 09:00:00|7911.58|7911.58|7925.36|7925.36|7925.36|7925.36|7911.58|7911.58|0
1684832700000|2023-05-23 09:05:00|7925.15|7925.15|7926.52|7926.52|7927.61|7927.61|7924.62|7924.62|0
1684833000000|2023-05-23 09:10:00|7926.22|7926.22|7920.23|7920.23|7929.07|7929.07|7920.23|7920.23|0
1684833300000|2023-05-23 09:15:00|7922.01|7922.01|7922.9|7922.9|7923.79|7923.79|7921.71|7921.71|0
1684833600000|2023-05-23 09:20:00|7923.79|7923.79|7918.66|7918.66|7924.29|7924.29|7915.99|7915.99|0
1684833900000|2023-05-23 09:25:00|7919.02|7919.02|7918.25|7918.25|7921.11|7921.11|7916.19|7916.19|0
1684834200000|2023-05-23 09:30:00|7917.98|7917.98|7917.66|7917.66|7919.14|7919.14|7915.89|7915.89|0
1684834500000|2023-05-23 09:35:00|7917.85|7917.85|7923.38|7923.38|7926.48|7926.48|7917.85|7917.85|0
1684834800000|2023-05-23 09:40:00|7923.52|7923.52|7922.88|7922.88|7925.65|7925.65|7922.88|7922.88|0
1684835100000|2023-05-23 09:45:00|7923.76|7923.76|7923.62|7923.62|7924.83|7924.83|7921.84|7921.84|0
1684835400000|2023-05-23 09:50:00|7923.56|7923.56|7916.56|7916.56|7923.59|7923.59|7916.56|7916.56|0
1684835700000|2023-05-23 09:55:00|7918.34|7918.34|7927.26|7927.26|7927.98|7927.98|7918.16|7918.16|0
1684836000000|2023-05-23 10:00:00|7925.48|7925.48|7920.18|7920.18|7925.9|7925.9|7919.88|7919.88|0
1684836300000|2023-05-23 10:05:00|7919.73|7919.73|7919.02|7919.02|7921.26|7921.26|7917.37|7917.37|0
1684836600000|2023-05-23 10:10:00|7918.13|7918.13|7924.14|7924.14|7924.19|7924.19|7918.13|7918.13|0
1684836900000|2023-05-23 10:15:00|7924.33|7924.33|7921.97|7921.97|7924.33|7924.33|7921.93|7921.93|0
1684837200000|2023-05-23 10:20:00|7922.35|7922.35|7921.85|7921.85|7924.57|7924.57|7921.76|7921.76|0
1684837500000|2023-05-23 10:25:00|7921.28|7921.28|7914.2|7914.2|7921.28|7921.28|7913.31|7913.31|0
1684837800000|2023-05-23 10:30:00|7915.08|7915.08|7908.81|7908.81|7915.26|7915.26|7908.81|7908.81|0
1684838100000|2023-05-23 10:35:00|7908.68|7908.68|7913.6|7913.6|7913.67|7913.67|7908.68|7908.68|0
1684838400000|2023-05-23 10:40:00|7914.31|7914.31|7917.47|7917.47|7917.87|7917.87|7914.31|7914.31|0
1684838700000|2023-05-23 10:45:00|7917.56|7917.56|7918.53|7918.53|7920.68|7920.68|7917.56|7917.56|0
1684839000000|2023-05-23 10:50:00|7918.12|7918.12|7917.22|7917.22|7918.2|7918.2|7915.26|7915.26|0
1684839300000|2023-05-23 10:55:00|7916.33|7916.33|7913.55|7913.55|7916.33|7916.33|7913.2|7913.2|0
1684839600000|2023-05-23 11:00:00|7913.67|7913.67|7908.77|7908.77|7914.19|7914.19|7907.94|7907.94|0
1684839900000|2023-05-23 11:05:00|7908.62|7908.62|7906.68|7906.68|7908.62|7908.62|7903.13|7903.13|0
1684840200000|2023-05-23 11:10:00|7906.77|7906.77|7908.32|7908.32|7911.71|7911.71|7906.77|7906.77|0
1684840500000|2023-05-23 11:15:00|7908.22|7908.22|7907.27|7907.27|7911.88|7911.88|7906.59|7906.59|0
1684840800000|2023-05-23 11:20:00|7907.35|7907.35|7904.74|7904.74|7908.12|7908.12|7904.74|7904.74|0
1684841100000|2023-05-23 11:25:00|7904.68|7904.68|7900.8|7900.8|7905.92|7905.92|7900.8|7900.8|0
1684841400000|2023-05-23 11:30:00|7901|7901|7895.87|7895.87|7901.06|7901.06|7895.01|7895.01|0
1684841700000|2023-05-23 11:35:00|7896.23|7896.23|7891.88|7891.88|7897.18|7897.18|7891.88|7891.88|0
1684842000000|2023-05-23 11:40:00|7891.47|7891.47|7887.45|7887.45|7891.47|7891.47|7886.04|7886.04|0
1684842300000|2023-05-23 11:45:00|7888.34|7888.34|7885.11|7885.11|7891.22|7891.22|7884.58|7884.58|0
1684842600000|2023-05-23 11:50:00|7884.75|7884.75|7885.02|7885.02|7886.31|7886.31|7883.31|7883.31|0
1684842900000|2023-05-23 11:55:00|7885.31|7885.31|7876.63|7876.63|7885.81|7885.81|7876.63|7876.63|0
1684843200000|2023-05-23 12:00:00|7876.25|7876.25|7874.06|7874.06|7880.33|7880.33|7873.48|7873.48|0
1684843500000|2023-05-23 12:05:00|7874.17|7874.17|7864.95|7864.95|7874.17|7874.17|7863.85|7863.85|0
1684843800000|2023-05-23 12:10:00|7865.02|7865.02|7865.75|7865.75|7867.25|7867.25|7865.02|7865.02|0
1684844100000|2023-05-23 12:15:00|7866.12|7866.12|7868.5|7868.5|7868.5|7868.5|7863.92|7863.92|0
1684844400000|2023-05-23 12:20:00|7868.59|7868.59|7874.5|7874.5|7875.37|7875.37|7868.59|7868.59|0
1684844700000|2023-05-23 12:25:00|7874.7|7874.7|7874.94|7874.94|7876.05|7876.05|7872.55|7872.55|0
1684845000000|2023-05-23 12:30:00|7875.51|7875.51|7878.3|7878.3|7878.3|7878.3|7875.3|7875.3|0
1684845300000|2023-05-23 12:35:00|7878.45|7878.45|7873.49|7873.49|7880.3|7880.3|7872.57|7872.57|0
1684845600000|2023-05-23 12:40:00|7873.12|7873.12|7870.13|7870.13|7873.12|7873.12|7869.28|7869.28|0
1684845900000|2023-05-23 12:45:00|7870.42|7870.42|7873.85|7873.85|7873.85|7873.85|7870.42|7870.42|0
1684846200000|2023-05-23 12:50:00|7873.72|7873.72|7872.64|7872.64|7874.99|7874.99|7871.71|7871.71|0
1684846500000|2023-05-23 12:55:00|7872.46|7872.46|7874.16|7874.16|7874.16|7874.16|7869.2|7869.2|0
1684846800000|2023-05-23 13:00:00|7873.86|7873.86|7883.12|7883.12|7883.61|7883.61|7873.66|7873.66|0
1684847100000|2023-05-23 13:05:00|7882.93|7882.93|7881.22|7881.22|7883.8|7883.8|7878.18|7878.18|0
1684847400000|2023-05-23 13:10:00|7881.03|7881.03|7877.55|7877.55|7881.12|7881.12|7877.55|7877.55|0
1684847700000|2023-05-23 13:15:00|7877.96|7877.96|7873.25|7873.25|7877.96|7877.96|7871.07|7871.07|0
1684848000000|2023-05-23 13:20:00|7873.41|7873.41|7871.57|7871.57|7874.78|7874.78|7871.39|7871.39|0
1684848300000|2023-05-23 13:25:00|7871.36|7871.36|7874.59|7874.59|7874.59|7874.59|7871.36|7871.36|0
1684848600000|2023-05-23 13:30:00|7874.67|7874.67|7879.27|7879.27|7881.27|7881.27|7872.1|7872.1|0
1684848900000|2023-05-23 13:35:00|7879.18|7879.18|7874.88|7874.88|7880.52|7880.52|7872.23|7872.23|0
1684849200000|2023-05-23 13:40:00|7875.77|7875.77|7881.07|7881.07|7882.1|7882.1|7872.85|7872.85|0
1684849500000|2023-05-23 13:45:00|7880.78|7880.78|7881.33|7881.33|7883.3|7883.3|7874.26|7874.26|0
1684849800000|2023-05-23 13:50:00|7881.12|7881.12|7873.31|7873.31|7881.88|7881.88|7872.06|7872.06|0
1684850100000|2023-05-23 13:55:00|7873.42|7873.42|7880.52|7880.52|7883.49|7883.49|7872.21|7872.21|0
1684850400000|2023-05-23 14:00:00|7879.81|7879.81|7888.09|7888.09|7889.35|7889.35|7878.57|7878.57|0
1684850700000|2023-05-23 14:05:00|7887.85|7887.85|7882.03|7882.03|7887.85|7887.85|7881.73|7881.73|0
1684851000000|2023-05-23 14:10:00|7882.12|7882.12|7874.75|7874.75|7883.13|7883.13|7874.75|7874.75|0
1684851300000|2023-05-23 14:15:00|7874.72|7874.72|7870.31|7870.31|7874.78|7874.78|7868.08|7868.08|0
1684851600000|2023-05-23 14:20:00|7870.12|7870.12|7859.29|7859.29|7871.04|7871.04|7859.29|7859.29|0
1684851900000|2023-05-23 14:25:00|7858.99|7858.99|7871.9|7871.9|7872.79|7872.79|7857.21|7857.21|0
1684852200000|2023-05-23 14:30:00|7872.08|7872.08|7869.99|7869.99|7872.85|7872.85|7868.52|7868.52|0
1684852500000|2023-05-23 14:35:00|7870.02|7870.02|7866.59|7866.59|7871|7871|7864.06|7864.06|0
1684852800000|2023-05-23 14:40:00|7866.4|7866.4|7859.48|7859.48|7867.36|7867.36|7857.07|7857.07|0
1684853100000|2023-05-23 14:45:00|7859.77|7859.77|7852.11|7852.11|7859.77|7859.77|7852.01|7852.01|0
1684853400000|2023-05-23 14:50:00|7852.3|7852.3|7849.25|7849.25|7853.08|7853.08|7847.84|7847.84|0
1684853700000|2023-05-23 14:55:00|7849.17|7849.17|7852.64|7852.64|7853.74|7853.74|7848.39|7848.39|0
1684854000000|2023-05-23 15:00:00|7852.53|7852.53|7856.92|7856.92|7856.92|7856.92|7849.73|7849.73|0
1684854300000|2023-05-23 15:05:00|7857.09|7857.09|7853.23|7853.23|7858.8|7858.8|7853.23|7853.23|0
1684854600000|2023-05-23 15:10:00|7852.93|7852.93|7845.73|7845.73|7853.14|7853.14|7845.73|7845.73|0
1684854900000|2023-05-23 15:15:00|7845.82|7845.82|7844.8|7844.8|7847.13|7847.13|7844.26|7844.26|0
1684855200000|2023-05-23 15:20:00|7844.51|7844.51|7842.79|7842.79|7845.71|7845.71|7842.05|7842.05|0
1684855500000|2023-05-23 15:25:00|7842.92|7842.92|7839.29|7839.29|7846.98|7846.98|7839.2|7839.2|0
1684912500000|2023-05-24 07:15:00|7717.55|7717.55|7709.79|7709.79|7720.12|7720.12|7709.79|7709.79|0
1684912800000|2023-05-24 07:20:00|7709.88|7709.88|7697.77|7697.77|7709.88|7709.88|7687.85|7687.85|0
1684913100000|2023-05-24 07:25:00|7695.99|7695.99|7684.62|7684.62|7701.02|7701.02|7684.62|7684.62|0
1684913400000|2023-05-24 07:30:00|7684.81|7684.81|7683.17|7683.17|7686.74|7686.74|7678.49|7678.49|0
1684913700000|2023-05-24 07:35:00|7683.06|7683.06|7663.07|7663.07|7684.01|7684.01|7662.35|7662.35|0
1684914000000|2023-05-24 07:40:00|7663.37|7663.37|7664.63|7664.63|7666.26|7666.26|7656.76|7656.76|0
1684914300000|2023-05-24 07:45:00|7663.74|7663.74|7675.65|7675.65|7675.65|7675.65|7663.38|7663.38|0
1684914600000|2023-05-24 07:50:00|7675.46|7675.46|7676.43|7676.43|7677.32|7677.32|7673.08|7673.08|0
1684914900000|2023-05-24 07:55:00|7676.62|7676.62|7679.46|7679.46|7685.57|7685.57|7676.62|7676.62|0
1684915200000|2023-05-24 08:00:00|7678.57|7678.57|7677.84|7677.84|7678.7|7678.7|7673.53|7673.53|0
1684915500000|2023-05-24 08:05:00|7678.2|7678.2|7689.32|7689.32|7691.24|7691.24|7678.2|7678.2|0
1684915800000|2023-05-24 08:10:00|7689.38|7689.38|7671.63|7671.63|7690.62|7690.62|7671.31|7671.31|0
1684916100000|2023-05-24 08:15:00|7671.4|7671.4|7652.79|7652.79|7671.4|7671.4|7652.79|7652.79|0
1684916400000|2023-05-24 08:20:00|7652.6|7652.6|7651.12|7651.12|7658.4|7658.4|7645.89|7645.89|0
1684916700000|2023-05-24 08:25:00|7650.67|7650.67|7643.02|7643.02|7651.49|7651.49|7642.37|7642.37|0
1684917000000|2023-05-24 08:30:00|7643.11|7643.11|7646.42|7646.42|7648.26|7648.26|7642.6|7642.6|0
1684917300000|2023-05-24 08:35:00|7646.8|7646.8|7641.16|7641.16|7648.89|7648.89|7638.16|7638.16|0
1684917600000|2023-05-24 08:40:00|7641.19|7641.19|7645.91|7645.91|7649.8|7649.8|7641.19|7641.19|0
1684917900000|2023-05-24 08:45:00|7645.81|7645.81|7635.02|7635.02|7646.06|7646.06|7634.61|7634.61|0
1684918200000|2023-05-24 08:50:00|7635.62|7635.62|7645.23|7645.23|7649.02|7649.02|7635.62|7635.62|0
1684918500000|2023-05-24 08:55:00|7644.94|7644.94|7653.96|7653.96|7654.44|7654.44|7644.84|7644.84|0
1684918800000|2023-05-24 09:00:00|7653.99|7653.99|7653.74|7653.74|7656.68|7656.68|7649.55|7649.55|0
1684919100000|2023-05-24 09:05:00|7654.04|7654.04|7638.17|7638.17|7654.13|7654.13|7638.17|7638.17|0
1684919400000|2023-05-24 09:10:00|7637.8|7637.8|7637.84|7637.84|7639.26|7639.26|7635.08|7635.08|0
1684919700000|2023-05-24 09:15:00|7636.95|7636.95|7635.56|7635.56|7637.44|7637.44|7631.41|7631.41|0
1684920000000|2023-05-24 09:20:00|7635.45|7635.45|7640.56|7640.56|7642.18|7642.18|7635.45|7635.45|0
1684920300000|2023-05-24 09:25:00|7640.61|7640.61|7640.02|7640.02|7641.86|7641.86|7639.92|7639.92|0
1684920600000|2023-05-24 09:30:00|7639.73|7639.73|7635.63|7635.63|7640.55|7640.55|7634.21|7634.21|0
1684920900000|2023-05-24 09:35:00|7635.83|7635.83|7634.16|7634.16|7636.09|7636.09|7631.82|7631.82|0
1684921200000|2023-05-24 09:40:00|7633.86|7633.86|7636.8|7636.8|7638.26|7638.26|7633.86|7633.86|0
1684921500000|2023-05-24 09:45:00|7637.69|7637.69|7632.96|7632.96|7640.58|7640.58|7632.01|7632.01|0
1684921800000|2023-05-24 09:50:00|7632.36|7632.36|7626.15|7626.15|7632.36|7632.36|7625.71|7625.71|0
1684922100000|2023-05-24 09:55:00|7625.78|7625.78|7627|7627|7628.66|7628.66|7625.09|7625.09|0
1684922400000|2023-05-24 10:00:00|7626.8|7626.8|7626.69|7626.69|7627.57|7627.57|7624.4|7624.4|0
1684922700000|2023-05-24 10:05:00|7626.88|7626.88|7611.5|7611.5|7626.88|7626.88|7611.32|7611.32|0
1684923000000|2023-05-24 10:10:00|7610.31|7610.31|7608.26|7608.26|7610.31|7610.31|7601.56|7601.56|0
1684923300000|2023-05-24 10:15:00|7607.96|7607.96|7605.45|7605.45|7607.96|7607.96|7604.56|7604.56|0
1684923600000|2023-05-24 10:20:00|7605.53|7605.53|7599.4|7599.4|7605.59|7605.59|7599.4|7599.4|0
1684923900000|2023-05-24 10:25:00|7599.34|7599.34|7599.63|7599.63|7600|7600|7597.55|7597.55|0
1684924200000|2023-05-24 10:30:00|7600.01|7600.01|7601.39|7601.39|7601.59|7601.59|7598.62|7598.62|0
1684924500000|2023-05-24 10:35:00|7601.12|7601.12|7600.53|7600.53|7603.32|7603.32|7599.83|7599.83|0
1684924800000|2023-05-24 10:40:00|7600.34|7600.34|7605.79|7605.79|7605.99|7605.99|7600.34|7600.34|0
1684925100000|2023-05-24 10:45:00|7605.93|7605.93|7600.17|7600.17|7605.93|7605.93|7599.46|7599.46|0
1684925400000|2023-05-24 10:50:00|7599.87|7599.87|7602.85|7602.85|7602.94|7602.94|7596.75|7596.75|0
1684925700000|2023-05-24 10:55:00|7602.96|7602.96|7606.89|7606.89|7608.95|7608.95|7602.96|7602.96|0
1684926000000|2023-05-24 11:00:00|7607.12|7607.12|7602.08|7602.08|7607.75|7607.75|7601.53|7601.53|0
1684926300000|2023-05-24 11:05:00|7602.29|7602.29|7606.85|7606.85|7607.33|7607.33|7601.03|7601.03|0
1684926600000|2023-05-24 11:10:00|7606.8|7606.8|7603.62|7603.62|7606.8|7606.8|7603.17|7603.17|0
1684926900000|2023-05-24 11:15:00|7603.91|7603.91|7608.33|7608.33|7609.62|7609.62|7603.91|7603.91|0
1684927200000|2023-05-24 11:20:00|7608.15|7608.15|7599.74|7599.74|7608.15|7608.15|7599.74|7599.74|0
1684927500000|2023-05-24 11:25:00|7598.83|7598.83|7604.61|7604.61|7604.99|7604.99|7597.41|7597.41|0
1684927800000|2023-05-24 11:30:00|7604.52|7604.52|7607.5|7607.5|7611.04|7611.04|7604.52|7604.52|0
1684928100000|2023-05-24 11:35:00|7606.89|7606.89|7608.03|7608.03|7608.07|7608.07|7605.11|7605.11|0
1684928400000|2023-05-24 11:40:00|7608.22|7608.22|7609.85|7609.85|7610.31|7610.31|7608.22|7608.22|0
1684928700000|2023-05-24 11:45:00|7611.63|7611.63|7606.41|7606.41|7613.85|7613.85|7606.41|7606.41|0
1684929000000|2023-05-24 11:50:00|7605.52|7605.52|7601.67|7601.67|7605.52|7605.52|7601.55|7601.55|0
1684929300000|2023-05-24 11:55:00|7601.59|7601.59|7601.78|7601.78|7601.91|7601.91|7598.09|7598.09|0
1684929600000|2023-05-24 12:00:00|7603.55|7603.55|7611.96|7611.96|7611.96|7611.96|7603.55|7603.55|0
1684929900000|2023-05-24 12:05:00|7612.16|7612.16|7625.46|7625.46|7626.17|7626.17|7612.16|7612.16|0
1684930200000|2023-05-24 12:10:00|7625.51|7625.51|7628.66|7628.66|7629.55|7629.55|7625.42|7625.42|0
1684930500000|2023-05-24 12:15:00|7628.78|7628.78|7620.74|7620.74|7628.78|7628.78|7620.74|7620.74|0
1684930800000|2023-05-24 12:20:00|7621.11|7621.11|7625.8|7625.8|7625.8|7625.8|7617.59|7617.59|0
1684931100000|2023-05-24 12:25:00|7625.98|7625.98|7616.23|7616.23|7626.79|7626.79|7616.23|7616.23|0
1684931400000|2023-05-24 12:30:00|7615.92|7615.92|7614.45|7614.45|7616.63|7616.63|7612.46|7612.46|0
1684931700000|2023-05-24 12:35:00|7614.55|7614.55|7619.7|7619.7|7619.7|7619.7|7612.96|7612.96|0
1684932000000|2023-05-24 12:40:00|7619.5|7619.5|7613.91|7613.91|7619.7|7619.7|7612.9|7612.9|0
1684932300000|2023-05-24 12:45:00|7614.11|7614.11|7614.54|7614.54|7615.46|7615.46|7611.53|7611.53|0
1684932600000|2023-05-24 12:50:00|7614.24|7614.24|7618.97|7618.97|7620|7620|7614.24|7614.24|0
1684932900000|2023-05-24 12:55:00|7618.67|7618.67|7613.27|7613.27|7621.59|7621.59|7609.36|7609.36|0
1684933200000|2023-05-24 13:00:00|7613.08|7613.08|7606.4|7606.4|7613.27|7613.27|7606.1|7606.1|0
1684933500000|2023-05-24 13:05:00|7606.53|7606.53|7619.13|7619.13|7619.99|7619.99|7606.3|7606.3|0
1684933800000|2023-05-24 13:10:00|7618.24|7618.24|7619.01|7619.01|7620.84|7620.84|7617.92|7617.92|0
1684934100000|2023-05-24 13:15:00|7619.72|7619.72|7618.74|7618.74|7621.09|7621.09|7618.18|7618.18|0
1684934400000|2023-05-24 13:20:00|7619.15|7619.15|7625.67|7625.67|7625.67|7625.67|7619.15|7619.15|0
1684934700000|2023-05-24 13:25:00|7626.38|7626.38|7625.46|7625.46|7626.52|7626.52|7618.6|7618.6|0
1684935000000|2023-05-24 13:30:00|7625.14|7625.14|7625.23|7625.23|7626.79|7626.79|7615.19|7615.19|0
1684935300000|2023-05-24 13:35:00|7625.37|7625.37|7620.55|7620.55|7629.69|7629.69|7618.54|7618.54|0
1684935600000|2023-05-24 13:40:00|7618.78|7618.78|7621.75|7621.75|7628.02|7628.02|7617.71|7617.71|0
1684935900000|2023-05-24 13:45:00|7621.56|7621.56|7611.37|7611.37|7621.56|7621.56|7611.37|7611.37|0
1684936200000|2023-05-24 13:50:00|7611.72|7611.72|7606.41|7606.41|7616.44|7616.44|7606.41|7606.41|0
1684936500000|2023-05-24 13:55:00|7603.75|7603.75|7624.63|7624.63|7626.39|7626.39|7603.36|7603.36|0
1684936800000|2023-05-24 14:00:00|7624.7|7624.7|7611.48|7611.48|7628.93|7628.93|7611.36|7611.36|0
1684937100000|2023-05-24 14:05:00|7611.39|7611.39|7592.39|7592.39|7611.62|7611.62|7591.71|7591.71|0
1684937400000|2023-05-24 14:10:00|7592.83|7592.83|7597.22|7597.22|7598.37|7598.37|7592.83|7592.83|0
1684937700000|2023-05-24 14:15:00|7597.51|7597.51|7609.22|7609.22|7609.52|7609.52|7595.4|7595.4|0
1684938000000|2023-05-24 14:20:00|7609.79|7609.79|7609.39|7609.39|7613.72|7613.72|7608|7608|0
1684938300000|2023-05-24 14:25:00|7609.59|7609.59|7618.02|7618.02|7618.02|7618.02|7608.28|7608.28|0
1684938600000|2023-05-24 14:30:00|7619|7619|7617.07|7617.07|7623.36|7623.36|7612.93|7612.93|0
1684938900000|2023-05-24 14:35:00|7617.19|7617.19|7615.07|7615.07|7617.19|7617.19|7613.22|7613.22|0
1684939200000|2023-05-24 14:40:00|7614.77|7614.77|7614.22|7614.22|7615.81|7615.81|7609.3|7609.3|0
1684939500000|2023-05-24 14:45:00|7615.11|7615.11|7605.17|7605.17|7615.11|7615.11|7603.91|7603.91|0
1684939800000|2023-05-24 14:50:00|7604.97|7604.97|7604.12|7604.12|7607.44|7607.44|7599.32|7599.32|0
1684940100000|2023-05-24 14:55:00|7604.31|7604.31|7608.22|7608.22|7608.47|7608.47|7604.03|7604.03|0
1684940400000|2023-05-24 15:00:00|7608.57|7608.57|7595.04|7595.04|7608.57|7608.57|7595.04|7595.04|0
1684940700000|2023-05-24 15:05:00|7595.63|7595.63|7586.68|7586.68|7595.63|7595.63|7586.68|7586.68|0
1684941000000|2023-05-24 15:10:00|7586.32|7586.32|7579.31|7579.31|7586.87|7586.87|7579.01|7579.01|0
1684941300000|2023-05-24 15:15:00|7579.16|7579.16|7593.64|7593.64|7593.85|7593.85|7578.98|7578.98|0
1684941600000|2023-05-24 15:20:00|7593.65|7593.65|7595.19|7595.19|7597.33|7597.33|7591.27|7591.27|0
1684941900000|2023-05-24 15:25:00|7595.28|7595.28|7596.68|7596.68|7603.6|7603.6|7590.45|7590.45|0
1684998900000|2023-05-25 07:15:00|7599.56|7599.56|7615.21|7615.21|7617.38|7617.38|7598.38|7598.38|0
1684999200000|2023-05-25 07:20:00|7616.1|7616.1|7606.38|7606.38|7621.04|7621.04|7606.38|7606.38|0
1684999500000|2023-05-25 07:25:00|7606.58|7606.58|7610.35|7610.35|7611.3|7611.3|7604.58|7604.58|0
1684999800000|2023-05-25 07:30:00|7609.24|7609.24|7584.52|7584.52|7609.24|7609.24|7584.18|7584.18|0
1685000100000|2023-05-25 07:35:00|7587.19|7587.19|7573.41|7573.41|7587.19|7587.19|7569.87|7569.87|0
1685000400000|2023-05-25 07:40:00|7573.73|7573.73|7561.64|7561.64|7582.07|7582.07|7561.45|7561.45|0
1685000700000|2023-05-25 07:45:00|7561.45|7561.45|7551.42|7551.42|7561.45|7561.45|7548.59|7548.59|0
1685001000000|2023-05-25 07:50:00|7553.2|7553.2|7547.95|7547.95|7553.2|7553.2|7544.87|7544.87|0
1685001300000|2023-05-25 07:55:00|7548.83|7548.83|7556.2|7556.2|7556.65|7556.65|7548.58|7548.58|0
1685001600000|2023-05-25 08:00:00|7556.38|7556.38|7555.13|7555.13|7556.47|7556.47|7543.12|7543.12|0
1685001900000|2023-05-25 08:05:00|7557.8|7557.8|7561.41|7561.41|7565.88|7565.88|7557.8|7557.8|0
1685002200000|2023-05-25 08:10:00|7561.11|7561.11|7563.41|7563.41|7563.41|7563.41|7559.05|7559.05|0
1685002500000|2023-05-25 08:15:00|7563.61|7563.61|7577.21|7577.21|7577.21|7577.21|7563.48|7563.48|0
1685002800000|2023-05-25 08:20:00|7577.45|7577.45|7591.15|7591.15|7591.15|7591.15|7577.45|7577.45|0
1685003100000|2023-05-25 08:25:00|7591.41|7591.41|7599.7|7599.7|7603.05|7603.05|7591.41|7591.41|0
1685003400000|2023-05-25 08:30:00|7599.9|7599.9|7595.75|7595.75|7601.25|7601.25|7593.42|7593.42|0
1685003700000|2023-05-25 08:35:00|7597.52|7597.52|7604.69|7604.69|7606.47|7606.47|7597.27|7597.27|0
1685004000000|2023-05-25 08:40:00|7604.4|7604.4|7609.81|7609.81|7609.81|7609.81|7600.29|7600.29|0
1685004300000|2023-05-25 08:45:00|7609.94|7609.94|7613.4|7613.4|7613.4|7613.4|7609.94|7609.94|0
1685004600000|2023-05-25 08:50:00|7613.49|7613.49|7623.62|7623.62|7624.64|7624.64|7613.49|7613.49|0
1685004900000|2023-05-25 08:55:00|7625.4|7625.4|7622.98|7622.98|7625.9|7625.9|7622.57|7622.57|0
1685005200000|2023-05-25 09:00:00|7622.09|7622.09|7624.44|7624.44|7626.1|7626.1|7621.02|7621.02|0
1685005500000|2023-05-25 09:05:00|7623.55|7623.55|7617.49|7617.49|7623.55|7623.55|7617.14|7617.14|0
1685005800000|2023-05-25 09:10:00|7616.6|7616.6|7622.31|7622.31|7624.97|7624.97|7614.55|7614.55|0
1685006100000|2023-05-25 09:15:00|7622.66|7622.66|7618.82|7618.82|7624.43|7624.43|7618.82|7618.82|0
1685006400000|2023-05-25 09:20:00|7619.18|7619.18|7626.71|7626.71|7629.59|7629.59|7619.18|7619.18|0
1685006700000|2023-05-25 09:25:00|7626.61|7626.61|7630.7|7630.7|7630.7|7630.7|7626.39|7626.39|0
1685007000000|2023-05-25 09:30:00|7631.51|7631.51|7631.93|7631.93|7634.49|7634.49|7631.51|7631.51|0
1685007300000|2023-05-25 09:35:00|7631.78|7631.78|7634.98|7634.98|7637.27|7637.27|7631.78|7631.78|0
1685007600000|2023-05-25 09:40:00|7635.35|7635.35|7636.33|7636.33|7639.23|7639.23|7635.35|7635.35|0
1685007900000|2023-05-25 09:45:00|7636.69|7636.69|7634.65|7634.65|7642.9|7642.9|7634.62|7634.62|0
1685008200000|2023-05-25 09:50:00|7634.92|7634.92|7632.65|7632.65|7638.9|7638.9|7628.3|7628.3|0
1685008500000|2023-05-25 09:55:00|7632.36|7632.36|7628.06|7628.06|7632.54|7632.54|7628.03|7628.03|0
1685008800000|2023-05-25 10:00:00|7628.87|7628.87|7634.68|7634.68|7635.57|7635.57|7628.87|7628.87|0
1685009100000|2023-05-25 10:05:00|7633.79|7633.79|7638.98|7638.98|7638.98|7638.98|7632.21|7632.21|0
1685009400000|2023-05-25 10:10:00|7639.18|7639.18|7636.29|7636.29|7640.94|7640.94|7636.14|7636.14|0
1685009700000|2023-05-25 10:15:00|7635.4|7635.4|7639.62|7639.62|7639.71|7639.71|7635.4|7635.4|0
1685010000000|2023-05-25 10:20:00|7639.67|7639.67|7643.25|7643.25|7643.25|7643.25|7637.86|7637.86|0
1685010300000|2023-05-25 10:25:00|7643.7|7643.7|7644.28|7644.28|7648.52|7648.52|7643.49|7643.49|0
1685010600000|2023-05-25 10:30:00|7643.4|7643.4|7645.9|7645.9|7645.93|7645.93|7642.09|7642.09|0
1685010900000|2023-05-25 10:35:00|7646.09|7646.09|7646.38|7646.38|7647.65|7647.65|7645.22|7645.22|0
1685011200000|2023-05-25 10:40:00|7647.33|7647.33|7650.6|7650.6|7651.65|7651.65|7646.15|7646.15|0
1685011500000|2023-05-25 10:45:00|7650.8|7650.8|7652.39|7652.39|7654.86|7654.86|7650.8|7650.8|0
1685011800000|2023-05-25 10:50:00|7652.3|7652.3|7645.94|7645.94|7652.3|7652.3|7645.05|7645.05|0
1685012100000|2023-05-25 10:55:00|7645.74|7645.74|7640.11|7640.11|7649.06|7649.06|7640.11|7640.11|0
1685012400000|2023-05-25 11:00:00|7639.96|7639.96|7633.54|7633.54|7639.97|7639.97|7630|7630|0
1685012700000|2023-05-25 11:05:00|7633.35|7633.35|7635.84|7635.84|7636.32|7636.32|7632.43|7632.43|0
1685013000000|2023-05-25 11:10:00|7636.04|7636.04|7633.53|7633.53|7636.69|7636.69|7632.76|7632.76|0
1685013300000|2023-05-25 11:15:00|7633.23|7633.23|7642.04|7642.04|7642.04|7642.04|7632.94|7632.94|0
1685013600000|2023-05-25 11:20:00|7642.23|7642.23|7643.92|7643.92|7644.94|7644.94|7641.15|7641.15|0
1685013900000|2023-05-25 11:25:00|7644.28|7644.28|7646.73|7646.73|7648.51|7648.51|7643.4|7643.4|0
1685014200000|2023-05-25 11:30:00|7646.64|7646.64|7646.97|7646.97|7647.59|7647.59|7645.63|7645.63|0
1685014500000|2023-05-25 11:35:00|7647.05|7647.05|7640.48|7640.48|7647.05|7647.05|7640.48|7640.48|0
1685014800000|2023-05-25 11:40:00|7640.86|7640.86|7649.13|7649.13|7652.94|7652.94|7640.52|7640.52|0
1685015100000|2023-05-25 11:45:00|7648.68|7648.68|7652.99|7652.99|7652.99|7652.99|7648.68|7648.68|0
1685015400000|2023-05-25 11:50:00|7652.86|7652.86|7646.26|7646.26|7653.4|7653.4|7646.26|7646.26|0
1685015700000|2023-05-25 11:55:00|7645.86|7645.86|7646.51|7646.51|7646.51|7646.51|7644.37|7644.37|0
1685016000000|2023-05-25 12:00:00|7646.47|7646.47|7653.65|7653.65|7654.05|7654.05|7644.81|7644.81|0
1685016300000|2023-05-25 12:05:00|7653.68|7653.68|7652.98|7652.98|7654.35|7654.35|7652.57|7652.57|0
1685016600000|2023-05-25 12:10:00|7652.79|7652.79|7653.04|7653.04|7654.22|7654.22|7652.15|7652.15|0
1685016900000|2023-05-25 12:15:00|7653.18|7653.18|7663.49|7663.49|7663.49|7663.49|7653.15|7653.15|0
1685017200000|2023-05-25 12:20:00|7663.78|7663.78|7649.5|7649.5|7664.63|7664.63|7647.2|7647.2|0
1685017500000|2023-05-25 12:25:00|7649.29|7649.29|7651.35|7651.35|7651.35|7651.35|7648|7648|0
1685017800000|2023-05-25 12:30:00|7651.15|7651.15|7648.71|7648.71|7651.29|7651.29|7647.68|7647.68|0
1685018100000|2023-05-25 12:35:00|7648.74|7648.74|7650.44|7650.44|7650.44|7650.44|7644.57|7644.57|0
1685018400000|2023-05-25 12:40:00|7650.89|7650.89|7657.05|7657.05|7657.35|7657.35|7650.89|7650.89|0
1685018700000|2023-05-25 12:45:00|7657.59|7657.59|7656.41|7656.41|7657.95|7657.95|7649.25|7649.25|0
1685019000000|2023-05-25 12:50:00|7656.22|7656.22|7653.05|7653.05|7657.63|7657.63|7652.89|7652.89|0
1685019300000|2023-05-25 12:55:00|7653.25|7653.25|7651.55|7651.55|7656.21|7656.21|7650.25|7650.25|0
1685019600000|2023-05-25 13:00:00|7651.44|7651.44|7656.47|7656.47|7656.53|7656.53|7651.44|7651.44|0
1685019900000|2023-05-25 13:05:00|7656.6|7656.6|7663.39|7663.39|7664.43|7664.43|7656.34|7656.34|0
1685020200000|2023-05-25 13:10:00|7664.28|7664.28|7660.37|7660.37|7664.36|7664.36|7659.5|7659.5|0
1685020500000|2023-05-25 13:15:00|7660.31|7660.31|7655.8|7655.8|7662.93|7662.93|7654.9|7654.9|0
1685020800000|2023-05-25 13:20:00|7655.61|7655.61|7651.05|7651.05|7656.99|7656.99|7647.12|7647.12|0
1685021100000|2023-05-25 13:25:00|7650.85|7650.85|7646.59|7646.59|7650.85|7650.85|7645.03|7645.03|0
1685021400000|2023-05-25 13:30:00|7646.39|7646.39|7664.63|7664.63|7664.99|7664.99|7646.39|7646.39|0
1685021700000|2023-05-25 13:35:00|7664.65|7664.65|7660.79|7660.79|7682.79|7682.79|7660.79|7660.79|0
1685022000000|2023-05-25 13:40:00|7660.85|7660.85|7662.52|7662.52|7662.76|7662.76|7656.51|7656.51|0
1685022300000|2023-05-25 13:45:00|7663.7|7663.7|7665.65|7665.65|7670.83|7670.83|7659.6|7659.6|0
1685022600000|2023-05-25 13:50:00|7665.52|7665.52|7666.41|7666.41|7668.44|7668.44|7658.88|7658.88|0
1685022900000|2023-05-25 13:55:00|7666.26|7666.26|7663.78|7663.78|7670.95|7670.95|7663.78|7663.78|0
1685023200000|2023-05-25 14:00:00|7664.07|7664.07|7664.61|7664.61|7669.15|7669.15|7663.21|7663.21|0
1685023500000|2023-05-25 14:05:00|7665.5|7665.5|7657.05|7657.05|7668.4|7668.4|7653.53|7653.53|0
1685023800000|2023-05-25 14:10:00|7656.99|7656.99|7647.58|7647.58|7657.15|7657.15|7643.87|7643.87|0
1685024100000|2023-05-25 14:15:00|7647.4|7647.4|7647.58|7647.58|7655.51|7655.51|7645.25|7645.25|0
1685024400000|2023-05-25 14:20:00|7647.52|7647.52|7642.59|7642.59|7647.52|7647.52|7639.87|7639.87|0
1685024700000|2023-05-25 14:25:00|7642.67|7642.67|7643.74|7643.74|7645.54|7645.54|7642.67|7642.67|0
1685025000000|2023-05-25 14:30:00|7643.36|7643.36|7643.14|7643.14|7645.48|7645.48|7640.6|7640.6|0
1685025300000|2023-05-25 14:35:00|7644.03|7644.03|7647.62|7647.62|7648.16|7648.16|7643.31|7643.31|0
1685025600000|2023-05-25 14:40:00|7647.86|7647.86|7646.63|7646.63|7649.23|7649.23|7644.72|7644.72|0
1685025900000|2023-05-25 14:45:00|7646.69|7646.69|7643.02|7643.02|7650.67|7650.67|7642.69|7642.69|0
1685026200000|2023-05-25 14:50:00|7643.11|7643.11|7631.26|7631.26|7643.2|7643.2|7630.11|7630.11|0
1685026500000|2023-05-25 14:55:00|7631.33|7631.33|7636.92|7636.92|7637.05|7637.05|7630.41|7630.41|0
1685026800000|2023-05-25 15:00:00|7637.12|7637.12|7630.47|7630.47|7638.92|7638.92|7627.53|7627.53|0
1685027100000|2023-05-25 15:05:00|7631.08|7631.08|7629.45|7629.45|7633.35|7633.35|7625.76|7625.76|0
1685027400000|2023-05-25 15:10:00|7629.55|7629.55|7630.62|7630.62|7633.48|7633.48|7629.17|7629.17|0
1685027700000|2023-05-25 15:15:00|7631|7631|7629.25|7629.25|7632.96|7632.96|7627.22|7627.22|0
1685028000000|2023-05-25 15:20:00|7629.1|7629.1|7630.47|7630.47|7632.5|7632.5|7626.34|7626.34|0
1685028300000|2023-05-25 15:25:00|7630.67|7630.67|7633.05|7633.05|7633.36|7633.36|7628.99|7628.99|0
1685085300000|2023-05-26 07:15:00|7645.63|7645.63|7636.43|7636.43|7646.97|7646.97|7636.43|7636.43|0
1685085600000|2023-05-26 07:20:00|7636.84|7636.84|7623.9|7623.9|7637.69|7637.69|7622.12|7622.12|0
1685085900000|2023-05-26 07:25:00|7623.42|7623.42|7623.49|7623.49|7624.1|7624.1|7617.28|7617.28|0
1685086200000|2023-05-26 07:30:00|7624.13|7624.13|7620.16|7620.16|7625.4|7625.4|7619.47|7619.47|0
1685086500000|2023-05-26 07:35:00|7620.31|7620.31|7615.73|7615.73|7623.82|7623.82|7615.73|7615.73|0
1685086800000|2023-05-26 07:40:00|7615.17|7615.17|7600.02|7600.02|7615.28|7615.28|7599.09|7599.09|0
1685087100000|2023-05-26 07:45:00|7600.08|7600.08|7608.23|7608.23|7608.88|7608.88|7598.81|7598.81|0
1685087400000|2023-05-26 07:50:00|7608.59|7608.59|7615.48|7615.48|7615.48|7615.48|7606.02|7606.02|0
1685087700000|2023-05-26 07:55:00|7615.71|7615.71|7613.6|7613.6|7617.13|7617.13|7613.45|7613.45|0
1685088000000|2023-05-26 08:00:00|7614.49|7614.49|7613.23|7613.23|7614.49|7614.49|7608.21|7608.21|0
1685088300000|2023-05-26 08:05:00|7613.61|7613.61|7612.04|7612.04|7614.34|7614.34|7610.88|7610.88|0
1685088600000|2023-05-26 08:10:00|7612.23|7612.23|7610.62|7610.62|7615.39|7615.39|7609.98|7609.98|0
1685088900000|2023-05-26 08:15:00|7610.44|7610.44|7611.39|7611.39|7615.33|7615.33|7610.04|7610.04|0
1685089200000|2023-05-26 08:20:00|7612.28|7612.28|7615.45|7615.45|7615.71|7615.71|7612.28|7612.28|0
1685089500000|2023-05-26 08:25:00|7615.39|7615.39|7611.62|7611.62|7616.28|7616.28|7609.43|7609.43|0
1685089800000|2023-05-26 08:30:00|7611.55|7611.55|7609.8|7609.8|7613.95|7613.95|7609.55|7609.55|0
1685090100000|2023-05-26 08:35:00|7609.45|7609.45|7599.86|7599.86|7609.45|7609.45|7597.48|7597.48|0
1685090400000|2023-05-26 08:40:00|7599.68|7599.68|7602.24|7602.24|7602.52|7602.52|7599.68|7599.68|0
1685090700000|2023-05-26 08:45:00|7602.65|7602.65|7606.39|7606.39|7606.39|7606.39|7601.92|7601.92|0
1685091000000|2023-05-26 08:50:00|7606.76|7606.76|7609.7|7609.7|7615.43|7615.43|7606.76|7606.76|0
1685091300000|2023-05-26 08:55:00|7609.35|7609.35|7612.87|7612.87|7612.87|7612.87|7609.35|7609.35|0
1685091600000|2023-05-26 09:00:00|7612.69|7612.69|7609.8|7609.8|7612.69|7612.69|7609.8|7609.8|0
1685091900000|2023-05-26 09:05:00|7609.49|7609.49|7600.62|7600.62|7609.68|7609.68|7599.83|7599.83|0
1685092200000|2023-05-26 09:10:00|7600.73|7600.73|7598.69|7598.69|7600.78|7600.78|7595.71|7595.71|0
1685092500000|2023-05-26 09:15:00|7597.98|7597.98|7599.55|7599.55|7599.55|7599.55|7596.38|7596.38|0
1685092800000|2023-05-26 09:20:00|7599.71|7599.71|7601.23|7601.23|7601.95|7601.95|7599.41|7599.41|0
1685093100000|2023-05-26 09:25:00|7601.51|7601.51|7598.23|7598.23|7601.7|7601.7|7598.23|7598.23|0
1685093400000|2023-05-26 09:30:00|7597.93|7597.93|7596.19|7596.19|7597.93|7597.93|7592.63|7592.63|0
1685093700000|2023-05-26 09:35:00|7596.32|7596.32|7593.76|7593.76|7596.36|7596.36|7590.35|7590.35|0
1685094000000|2023-05-26 09:40:00|7594.09|7594.09|7592.02|7592.02|7594.88|7594.88|7591.97|7591.97|0
1685094300000|2023-05-26 09:45:00|7591.98|7591.98|7594.85|7594.85|7594.85|7594.85|7591.62|7591.62|0
1685094600000|2023-05-26 09:50:00|7595.13|7595.13|7591.46|7591.46|7595.26|7595.26|7590.89|7590.89|0
1685094900000|2023-05-26 09:55:00|7591.81|7591.81|7596.45|7596.45|7597.34|7597.34|7591.81|7591.81|0
1685095200000|2023-05-26 10:00:00|7596.66|7596.66|7595.27|7595.27|7596.98|7596.98|7593.55|7593.55|0
1685095500000|2023-05-26 10:05:00|7594.95|7594.95|7598.78|7598.78|7598.78|7598.78|7594.95|7594.95|0
1685095800000|2023-05-26 10:10:00|7598.82|7598.82|7602|7602|7603.11|7603.11|7598.77|7598.77|0
1685096100000|2023-05-26 10:15:00|7602.11|7602.11|7604.47|7604.47|7604.82|7604.82|7601.39|7601.39|0
1685096400000|2023-05-26 10:20:00|7604.51|7604.51|7608.18|7608.18|7608.18|7608.18|7604.44|7604.44|0
1685096700000|2023-05-26 10:25:00|7608.38|7608.38|7611.68|7611.68|7611.68|7611.68|7608.38|7608.38|0
1685097000000|2023-05-26 10:30:00|7611.49|7611.49|7620.27|7620.27|7620.42|7620.42|7611.41|7611.41|0
1685097300000|2023-05-26 10:35:00|7620.2|7620.2|7614.76|7614.76|7620.2|7620.2|7611.61|7611.61|0
1685097600000|2023-05-26 10:40:00|7614.95|7614.95|7614.47|7614.47|7616.34|7616.34|7613.13|7613.13|0
1685097900000|2023-05-26 10:45:00|7614.34|7614.34|7616.02|7616.02|7617.26|7617.26|7613.78|7613.78|0
1685098200000|2023-05-26 10:50:00|7615.67|7615.67|7620.39|7620.39|7620.61|7620.61|7615.46|7615.46|0
1685098500000|2023-05-26 10:55:00|7620.36|7620.36|7622.2|7622.2|7623.6|7623.6|7619.56|7619.56|0
1685098800000|2023-05-26 11:00:00|7622.01|7622.01|7620.6|7620.6|7622.2|7622.2|7619.68|7619.68|0
1685099100000|2023-05-26 11:05:00|7620.54|7620.54|7619.66|7619.66|7620.84|7620.84|7616.58|7616.58|0
1685099400000|2023-05-26 11:10:00|7619.92|7619.92|7615.7|7615.7|7620.15|7620.15|7615.25|7615.25|0
1685099700000|2023-05-26 11:15:00|7615.61|7615.61|7623.81|7623.81|7624.08|7624.08|7615.61|7615.61|0
1685100000000|2023-05-26 11:20:00|7623.62|7623.62|7621.61|7621.61|7623.62|7623.62|7621.44|7621.44|0
1685100300000|2023-05-26 11:25:00|7621.48|7621.48|7620.04|7620.04|7622.37|7622.37|7618.98|7618.98|0
1685100600000|2023-05-26 11:30:00|7620.13|7620.13|7619.49|7619.49|7620.7|7620.7|7617.85|7617.85|0
1685100900000|2023-05-26 11:35:00|7619.58|7619.58|7621.39|7621.39|7623.74|7623.74|7619.58|7619.58|0
1685101200000|2023-05-26 11:40:00|7622.28|7622.28|7621.84|7621.84|7622.82|7622.82|7620.73|7620.73|0
1685101500000|2023-05-26 11:45:00|7621.97|7621.97|7627.59|7627.59|7628.43|7628.43|7618.58|7618.58|0
1685101800000|2023-05-26 11:50:00|7627.66|7627.66|7633.9|7633.9|7634.2|7634.2|7627.66|7627.66|0
1685102100000|2023-05-26 11:55:00|7633.53|7633.53|7637.19|7637.19|7639.03|7639.03|7633.53|7633.53|0
1685102400000|2023-05-26 12:00:00|7636.92|7636.92|7633.79|7633.79|7636.92|7636.92|7633.79|7633.79|0
1685102700000|2023-05-26 12:05:00|7633.66|7633.66|7635.93|7635.93|7636.82|7636.82|7632.98|7632.98|0
1685103000000|2023-05-26 12:10:00|7635.37|7635.37|7627.45|7627.45|7635.37|7635.37|7627.27|7627.27|0
1685103300000|2023-05-26 12:15:00|7627.18|7627.18|7622.91|7622.91|7627.18|7627.18|7620.52|7620.52|0
1685103600000|2023-05-26 12:20:00|7622.76|7622.76|7623.98|7623.98|7624.65|7624.65|7622.31|7622.31|0
1685103900000|2023-05-26 12:25:00|7623.85|7623.85|7627.4|7627.4|7627.88|7627.88|7623.85|7623.85|0
1685104200000|2023-05-26 12:30:00|7626.52|7626.52|7631.99|7631.99|7632.83|7632.83|7626.34|7626.34|0
1685104500000|2023-05-26 12:35:00|7631.67|7631.67|7624.24|7624.24|7631.67|7631.67|7623.51|7623.51|0
1685104800000|2023-05-26 12:40:00|7623.65|7623.65|7620.45|7620.45|7624.4|7624.4|7619.62|7619.62|0
1685105100000|2023-05-26 12:45:00|7620.4|7620.4|7624.33|7624.33|7627.01|7627.01|7619.47|7619.47|0
1685105400000|2023-05-26 12:50:00|7624.17|7624.17|7621.54|7621.54|7624.34|7624.34|7620.69|7620.69|0
1685105700000|2023-05-26 12:55:00|7621.61|7621.61|7624.25|7624.25|7624.25|7624.25|7619.66|7619.66|0
1685106000000|2023-05-26 13:00:00|7624.61|7624.61|7621.61|7621.61|7627.63|7627.63|7621.61|7621.61|0
1685106300000|2023-05-26 13:05:00|7621.66|7621.66|7621.14|7621.14|7623.05|7623.05|7621.14|7621.14|0
1685106600000|2023-05-26 13:10:00|7620.54|7620.54|7625.86|7625.86|7629.96|7629.96|7620.54|7620.54|0
1685106900000|2023-05-26 13:15:00|7627.34|7627.34|7625.16|7625.16|7631.9|7631.9|7621.89|7621.89|0
1685107200000|2023-05-26 13:20:00|7625.53|7625.53|7624.98|7624.98|7628.12|7628.12|7624.55|7624.55|0
1685107500000|2023-05-26 13:25:00|7625.11|7625.11|7623.39|7623.39|7626.1|7626.1|7621.78|7621.78|0
1685107800000|2023-05-26 13:30:00|7623.33|7623.33|7640.97|7640.97|7642.33|7642.33|7623.33|7623.33|0
1685108100000|2023-05-26 13:35:00|7640.08|7640.08|7655.47|7655.47|7655.47|7655.47|7639.61|7639.61|0
1685108400000|2023-05-26 13:40:00|7655.66|7655.66|7657.79|7657.79|7666.31|7666.31|7655.66|7655.66|0
1685108700000|2023-05-26 13:45:00|7657.97|7657.97|7652.56|7652.56|7658.98|7658.98|7652.56|7652.56|0
1685109000000|2023-05-26 13:50:00|7652.91|7652.91|7651.29|7651.29|7655.67|7655.67|7650.67|7650.67|0
1685109300000|2023-05-26 13:55:00|7651.26|7651.26|7648.39|7648.39|7651.26|7651.26|7645.7|7645.7|0
1685109600000|2023-05-26 14:00:00|7648.32|7648.32|7655.51|7655.51|7658.56|7658.56|7647.16|7647.16|0
1685109900000|2023-05-26 14:05:00|7656.4|7656.4|7673.73|7673.73|7673.73|7673.73|7656.4|7656.4|0
1685110200000|2023-05-26 14:10:00|7673.58|7673.58|7657.58|7657.58|7673.58|7673.58|7657.58|7657.58|0
1685110500000|2023-05-26 14:15:00|7657.52|7657.52|7663.99|7663.99|7664.75|7664.75|7657.08|7657.08|0
1685110800000|2023-05-26 14:20:00|7665.06|7665.06|7663.66|7663.66|7669.2|7669.2|7663.66|7663.66|0
1685111100000|2023-05-26 14:25:00|7664.02|7664.02|7663.74|7663.74|7666.79|7666.79|7662.86|7662.86|0
1685111400000|2023-05-26 14:30:00|7663.8|7663.8|7671.75|7671.75|7671.93|7671.93|7663.8|7663.8|0
1685111700000|2023-05-26 14:35:00|7672.05|7672.05|7677.38|7677.38|7677.51|7677.51|7671.15|7671.15|0
1685112000000|2023-05-26 14:40:00|7677.73|7677.73|7679.97|7679.97|7684.87|7684.87|7677.62|7677.62|0
1685112300000|2023-05-26 14:45:00|7680.86|7680.86|7679.49|7679.49|7680.86|7680.86|7677.26|7677.26|0
1685112600000|2023-05-26 14:50:00|7679.6|7679.6|7699.88|7699.88|7700.11|7700.11|7679.2|7679.2|0
1685112900000|2023-05-26 14:55:00|7699.8|7699.8|7696.36|7696.36|7700.12|7700.12|7691.55|7691.55|0
1685113200000|2023-05-26 15:00:00|7696.23|7696.23|7696.13|7696.13|7701.78|7701.78|7695.85|7695.85|0
1685113500000|2023-05-26 15:05:00|7696.21|7696.21|7695.4|7695.4|7697.15|7697.15|7690.6|7690.6|0
1685113800000|2023-05-26 15:10:00|7695.43|7695.43|7695.73|7695.73|7697.85|7697.85|7694.13|7694.13|0
1685114100000|2023-05-26 15:15:00|7695.93|7695.93|7690.31|7690.31|7698.66|7698.66|7689.29|7689.29|0
1685114400000|2023-05-26 15:20:00|7690.51|7690.51|7680.11|7680.11|7691.77|7691.77|7680.11|7680.11|0
1685114700000|2023-05-26 15:25:00|7680.23|7680.23|7684.57|7684.57|7686.04|7686.04|7680.21|7680.21|0
1685430900000|2023-05-30 07:15:00|7644.45|7644.45|7642.49|7642.49|7647.53|7647.53|7642.49|7642.49|0
1685431200000|2023-05-30 07:20:00|7642.6|7642.6|7626.41|7626.41|7642.6|7642.6|7624.57|7624.57|0
1685431500000|2023-05-30 07:25:00|7625.53|7625.53|7642.47|7642.47|7643.36|7643.36|7622.91|7622.91|0
1685431800000|2023-05-30 07:30:00|7643|7643|7653.45|7653.45|7653.45|7653.45|7641.59|7641.59|0
1685432100000|2023-05-30 07:35:00|7653.15|7653.15|7650.19|7650.19|7657.98|7657.98|7648.41|7648.41|0
1685432400000|2023-05-30 07:40:00|7650.59|7650.59|7651.2|7651.2|7653.4|7653.4|7650.29|7650.29|0
1685432700000|2023-05-30 07:45:00|7651.01|7651.01|7652.04|7652.04|7652.04|7652.04|7644.28|7644.28|0
1685433000000|2023-05-30 07:50:00|7652.36|7652.36|7642.45|7642.45|7653.88|7653.88|7642.45|7642.45|0
1685433300000|2023-05-30 07:55:00|7641.86|7641.86|7649.03|7649.03|7649.03|7649.03|7635.95|7635.95|0
1685433600000|2023-05-30 08:00:00|7649.42|7649.42|7649.06|7649.06|7653.01|7653.01|7647.87|7647.87|0
1685433900000|2023-05-30 08:05:00|7648.69|7648.69|7650.33|7650.33|7651.17|7651.17|7644.36|7644.36|0
1685434200000|2023-05-30 08:10:00|7650.38|7650.38|7635.27|7635.27|7650.48|7650.48|7635.27|7635.27|0
1685434500000|2023-05-30 08:15:00|7635.33|7635.33|7642.29|7642.29|7642.29|7642.29|7634.73|7634.73|0
1685434800000|2023-05-30 08:20:00|7642.43|7642.43|7645.83|7645.83|7648.68|7648.68|7640.97|7640.97|0
1685435100000|2023-05-30 08:25:00|7645.76|7645.76|7641.32|7641.32|7645.76|7645.76|7641.32|7641.32|0
1685435400000|2023-05-30 08:30:00|7640.73|7640.73|7645.77|7645.77|7646.5|7646.5|7638.18|7638.18|0
1685435700000|2023-05-30 08:35:00|7644.88|7644.88|7646.98|7646.98|7648.46|7648.46|7642.73|7642.73|0
1685436000000|2023-05-30 08:40:00|7647.87|7647.87|7651.77|7651.77|7652.03|7652.03|7647.87|7647.87|0
1685436300000|2023-05-30 08:45:00|7651.04|7651.04|7657.92|7657.92|7657.92|7657.92|7648.71|7648.71|0
1685436600000|2023-05-30 08:50:00|7658.81|7658.81|7656.34|7656.34|7658.81|7658.81|7655.08|7655.08|0
1685436900000|2023-05-30 08:55:00|7656.54|7656.54|7650.56|7650.56|7656.75|7656.75|7650.56|7650.56|0
1685437200000|2023-05-30 09:00:00|7649.67|7649.67|7648.93|7648.93|7649.67|7649.67|7647.9|7647.9|0
1685437500000|2023-05-30 09:05:00|7649.34|7649.34|7658.13|7658.13|7658.33|7658.33|7649.19|7649.19|0
1685437800000|2023-05-30 09:10:00|7657.05|7657.05|7661.25|7661.25|7663.8|7663.8|7657.05|7657.05|0
1685438100000|2023-05-30 09:15:00|7660.37|7660.37|7650.83|7650.83|7660.37|7660.37|7648.61|7648.61|0
1685438400000|2023-05-30 09:20:00|7650.8|7650.8|7649.01|7649.01|7652.01|7652.01|7648.63|7648.63|0
1685438700000|2023-05-30 09:25:00|7649.21|7649.21|7640.71|7640.71|7649.76|7649.76|7640.71|7640.71|0
1685439000000|2023-05-30 09:30:00|7641.06|7641.06|7645.29|7645.29|7648.43|7648.43|7640.96|7640.96|0
1685439300000|2023-05-30 09:35:00|7645.49|7645.49|7654.57|7654.57|7654.57|7654.57|7645.39|7645.39|0
1685439600000|2023-05-30 09:40:00|7654.93|7654.93|7654.37|7654.37|7656.51|7656.51|7653.47|7653.47|0
1685439900000|2023-05-30 09:45:00|7654.55|7654.55|7652.33|7652.33|7655.07|7655.07|7651.66|7651.66|0
1685440200000|2023-05-30 09:50:00|7652.59|7652.59|7655.97|7655.97|7655.97|7655.97|7652.59|7652.59|0
1685440500000|2023-05-30 09:55:00|7656.17|7656.17|7650.38|7650.38|7656.74|7656.74|7649.93|7649.93|0
1685440800000|2023-05-30 10:00:00|7650.57|7650.57|7653.85|7653.85|7654.06|7654.06|7649.43|7649.43|0
1685441100000|2023-05-30 10:05:00|7653.67|7653.67|7652.45|7652.45|7653.98|7653.98|7650.46|7650.46|0
1685441400000|2023-05-30 10:10:00|7652.1|7652.1|7652.93|7652.93|7653.11|7653.11|7650.99|7650.99|0
1685441700000|2023-05-30 10:15:00|7653.29|7653.29|7656.1|7656.1|7657.19|7657.19|7653.29|7653.29|0
1685442000000|2023-05-30 10:20:00|7656.48|7656.48|7660.26|7660.26|7661.45|7661.45|7656.48|7656.48|0
1685442300000|2023-05-30 10:25:00|7660.64|7660.64|7660.14|7660.14|7661.1|7661.1|7658.01|7658.01|0
1685442600000|2023-05-30 10:30:00|7659.26|7659.26|7657.75|7657.75|7659.26|7659.26|7653.43|7653.43|0
1685442900000|2023-05-30 10:35:00|7656.86|7656.86|7656.57|7656.57|7659.37|7659.37|7656.22|7656.22|0
1685443200000|2023-05-30 10:40:00|7656.92|7656.92|7657.66|7657.66|7657.66|7657.66|7654.34|7654.34|0
1685443500000|2023-05-30 10:45:00|7656.77|7656.77|7651.41|7651.41|7657.63|7657.63|7651.41|7651.41|0
1685443800000|2023-05-30 10:50:00|7651.56|7651.56|7650.8|7650.8|7652.65|7652.65|7650.55|7650.55|0
1685444100000|2023-05-30 10:55:00|7650.44|7650.44|7647.95|7647.95|7650.44|7650.44|7647.57|7647.57|0
1685444400000|2023-05-30 11:00:00|7648.54|7648.54|7648.17|7648.17|7649.38|7649.38|7646.2|7646.2|0
1685444700000|2023-05-30 11:05:00|7647.28|7647.28|7637.32|7637.32|7647.28|7647.28|7637.32|7637.32|0
1685445000000|2023-05-30 11:10:00|7636.96|7636.96|7634.07|7634.07|7638.29|7638.29|7634.07|7634.07|0
1685445300000|2023-05-30 11:15:00|7633.91|7633.91|7648.22|7648.22|7648.26|7648.26|7633.88|7633.88|0
1685445600000|2023-05-30 11:20:00|7647.63|7647.63|7649.24|7649.24|7651.59|7651.59|7647.13|7647.13|0
1685445900000|2023-05-30 11:25:00|7649.05|7649.05|7656.7|7656.7|7656.99|7656.99|7648.22|7648.22|0
1685446200000|2023-05-30 11:30:00|7656.65|7656.65|7661.68|7661.68|7662.07|7662.07|7656.65|7656.65|0
1685446500000|2023-05-30 11:35:00|7661.58|7661.58|7663.13|7663.13|7665.58|7665.58|7661.24|7661.24|0
1685446800000|2023-05-30 11:40:00|7662.93|7662.93|7662.57|7662.57|7663.88|7663.88|7661.7|7661.7|0
1685447100000|2023-05-30 11:45:00|7662.7|7662.7|7664.3|7664.3|7665.71|7665.71|7661.02|7661.02|0
1685447400000|2023-05-30 11:50:00|7662.52|7662.52|7658.57|7658.57|7664.27|7664.27|7658.57|7658.57|0
1685447700000|2023-05-30 11:55:00|7658.76|7658.76|7658.78|7658.78|7659.07|7659.07|7656.32|7656.32|0
1685448000000|2023-05-30 12:00:00|7659.19|7659.19|7656.24|7656.24|7659.19|7659.19|7655.25|7655.25|0
1685448300000|2023-05-30 12:05:00|7656.42|7656.42|7660.49|7660.49|7660.54|7660.54|7655.71|7655.71|0
1685448600000|2023-05-30 12:10:00|7660.64|7660.64|7665.49|7665.49|7665.49|7665.49|7660.64|7660.64|0
1685448900000|2023-05-30 12:15:00|7665.56|7665.56|7663.66|7663.66|7665.76|7665.76|7662.46|7662.46|0
1685449200000|2023-05-30 12:20:00|7663.73|7663.73|7659.86|7659.86|7664.12|7664.12|7659.79|7659.79|0
1685449500000|2023-05-30 12:25:00|7659.67|7659.67|7664.49|7664.49|7664.73|7664.73|7659.67|7659.67|0
1685449800000|2023-05-30 12:30:00|7664.9|7664.9|7660.52|7660.52|7664.9|7664.9|7660.32|7660.32|0
1685450100000|2023-05-30 12:35:00|7660.73|7660.73|7665.08|7665.08|7665.29|7665.29|7660.73|7660.73|0
1685450400000|2023-05-30 12:40:00|7664.2|7664.2|7664.45|7664.45|7665.44|7665.44|7663.49|7663.49|0
1685450700000|2023-05-30 12:45:00|7664.64|7664.64|7658.17|7658.17|7664.64|7664.64|7657.39|7657.39|0
1685451000000|2023-05-30 12:50:00|7658.02|7658.02|7657.41|7657.41|7659.56|7659.56|7657.41|7657.41|0
1685451300000|2023-05-30 12:55:00|7657.31|7657.31|7657|7657|7658.32|7658.32|7656.13|7656.13|0
1685451600000|2023-05-30 13:00:00|7656.8|7656.8|7653.65|7653.65|7659.73|7659.73|7653.65|7653.65|0
1685451900000|2023-05-30 13:05:00|7653.5|7653.5|7654.25|7654.25|7654.62|7654.62|7653.14|7653.14|0
1685452200000|2023-05-30 13:10:00|7653.36|7653.36|7655.33|7655.33|7655.33|7655.33|7652.24|7652.24|0
1685452500000|2023-05-30 13:15:00|7655.49|7655.49|7659.55|7659.55|7659.63|7659.63|7655.49|7655.49|0
1685452800000|2023-05-30 13:20:00|7659.2|7659.2|7660.4|7660.4|7661.02|7661.02|7658.55|7658.55|0
1685453100000|2023-05-30 13:25:00|7660.31|7660.31|7657.85|7657.85|7660.63|7660.63|7657.28|7657.28|0
1685453400000|2023-05-30 13:30:00|7657.67|7657.67|7665.95|7665.95|7667.73|7667.73|7657.32|7657.32|0
1685453700000|2023-05-30 13:35:00|7666.19|7666.19|7668.6|7668.6|7669.16|7669.16|7665.4|7665.4|0
1685454000000|2023-05-30 13:40:00|7668.24|7668.24|7659.9|7659.9|7668.24|7668.24|7658.12|7658.12|0
1685454300000|2023-05-30 13:45:00|7660.49|7660.49|7666.34|7666.34|7670.31|7670.31|7660.3|7660.3|0
1685454600000|2023-05-30 13:50:00|7666.29|7666.29|7652.69|7652.69|7667.34|7667.34|7652.26|7652.26|0
1685454900000|2023-05-30 13:55:00|7652.5|7652.5|7652.02|7652.02|7652.5|7652.5|7642.74|7642.74|0
1685455200000|2023-05-30 14:00:00|7651.71|7651.71|7636.07|7636.07|7652.54|7652.54|7630.84|7630.84|0
1685455500000|2023-05-30 14:05:00|7635.98|7635.98|7636.85|7636.85|7640.18|7640.18|7632.44|7632.44|0
1685455800000|2023-05-30 14:10:00|7637.08|7637.08|7644.01|7644.01|7644.32|7644.32|7634.97|7634.97|0
1685456100000|2023-05-30 14:15:00|7644.36|7644.36|7644.82|7644.82|7648.03|7648.03|7643.4|7643.4|0
1685456400000|2023-05-30 14:20:00|7644.73|7644.73|7639.45|7639.45|7650.92|7650.92|7639.25|7639.25|0
1685456700000|2023-05-30 14:25:00|7639.15|7639.15|7627.58|7627.58|7641.22|7641.22|7624.96|7624.96|0
1685457000000|2023-05-30 14:30:00|7627.26|7627.26|7646.23|7646.23|7649.6|7649.6|7625.01|7625.01|0
1685457300000|2023-05-30 14:35:00|7645.34|7645.34|7629.25|7629.25|7645.34|7645.34|7629.25|7629.25|0
1685457600000|2023-05-30 14:40:00|7629.05|7629.05|7615.98|7615.98|7631.69|7631.69|7615.98|7615.98|0
1685457900000|2023-05-30 14:45:00|7615.66|7615.66|7608.82|7608.82|7616.71|7616.71|7605.25|7605.25|0
1685458200000|2023-05-30 14:50:00|7609.02|7609.02|7615.69|7615.69|7621.13|7621.13|7609.02|7609.02|0
1685458500000|2023-05-30 14:55:00|7616.05|7616.05|7616.97|7616.97|7617.44|7617.44|7613.07|7613.07|0
1685458800000|2023-05-30 15:00:00|7617.09|7617.09|7621.79|7621.79|7622.64|7622.64|7614.7|7614.7|0
1685459100000|2023-05-30 15:05:00|7621.49|7621.49|7614.32|7614.32|7628.53|7628.53|7614.07|7614.07|0
1685459400000|2023-05-30 15:10:00|7614.29|7614.29|7609.62|7609.62|7617.51|7617.51|7609.6|7609.6|0
1685459700000|2023-05-30 15:15:00|7609.7|7609.7|7598.71|7598.71|7609.79|7609.79|7598.32|7598.32|0
1685460000000|2023-05-30 15:20:00|7598.8|7598.8|7595.88|7595.88|7599.39|7599.39|7590.3|7590.3|0
1685460300000|2023-05-30 15:25:00|7594.99|7594.99|7605.26|7605.26|7606.29|7606.29|7594.99|7594.99|0
1685517300000|2023-05-31 07:15:00|7511.02|7511.02|7515.48|7515.48|7522.99|7522.99|7511.02|7511.02|0
1685517600000|2023-05-31 07:20:00|7515.64|7515.64|7504.42|7504.42|7515.64|7515.64|7497.31|7497.31|0
1685517900000|2023-05-31 07:25:00|7504.13|7504.13|7517.45|7517.45|7517.77|7517.77|7504.08|7504.08|0
1685518200000|2023-05-31 07:30:00|7517.82|7517.82|7522.63|7522.63|7522.72|7522.72|7510.87|7510.87|0
1685518500000|2023-05-31 07:35:00|7524.11|7524.11|7529.24|7529.24|7529.71|7529.71|7524.11|7524.11|0
1685518800000|2023-05-31 07:40:00|7530.12|7530.12|7529.42|7529.42|7534.42|7534.42|7528.14|7528.14|0
1685519100000|2023-05-31 07:45:00|7528.67|7528.67|7543.59|7543.59|7543.88|7543.88|7524.49|7524.49|0
1685519400000|2023-05-31 07:50:00|7544.05|7544.05|7546.46|7546.46|7546.46|7546.46|7543.98|7543.98|0
1685519700000|2023-05-31 07:55:00|7547.35|7547.35|7565.22|7565.22|7565.22|7565.22|7547.35|7547.35|0
1685520000000|2023-05-31 08:00:00|7566.7|7566.7|7567.74|7567.74|7570|7570|7564.62|7564.62|0
1685520300000|2023-05-31 08:05:00|7568.62|7568.62|7577.99|7577.99|7577.99|7577.99|7568.62|7568.62|0
1685520600000|2023-05-31 08:10:00|7577.7|7577.7|7575.97|7575.97|7579.32|7579.32|7575.39|7575.39|0
1685520900000|2023-05-31 08:15:00|7576.38|7576.38|7569.55|7569.55|7582.23|7582.23|7569.55|7569.55|0
1685521200000|2023-05-31 08:20:00|7568.85|7568.85|7562.02|7562.02|7569.9|7569.9|7561.36|7561.36|0
1685521500000|2023-05-31 08:25:00|7561.86|7561.86|7560.2|7560.2|7562.44|7562.44|7558.97|7558.97|0
1685521800000|2023-05-31 08:30:00|7559.9|7559.9|7553.43|7553.43|7562.76|7562.76|7552.36|7552.36|0
1685522100000|2023-05-31 08:35:00|7553.31|7553.31|7549.64|7549.64|7553.31|7553.31|7547.71|7547.71|0
1685522400000|2023-05-31 08:40:00|7550.26|7550.26|7553.54|7553.54|7553.54|7553.54|7549.96|7549.96|0
1685522700000|2023-05-31 08:45:00|7553.77|7553.77|7557.63|7557.63|7558.27|7558.27|7553.77|7553.77|0
1685523000000|2023-05-31 08:50:00|7558.51|7558.51|7560.77|7560.77|7563.62|7563.62|7558.51|7558.51|0
1685523300000|2023-05-31 08:55:00|7560.02|7560.02|7558.62|7558.62|7560.98|7560.98|7558.44|7558.44|0
1685523600000|2023-05-31 09:00:00|7558.56|7558.56|7563.56|7563.56|7565.3|7565.3|7558.27|7558.27|0
1685523900000|2023-05-31 09:05:00|7563.37|7563.37|7551.72|7551.72|7563.37|7563.37|7550.62|7550.62|0
1685524200000|2023-05-31 09:10:00|7551.79|7551.79|7554.34|7554.34|7556.97|7556.97|7551.79|7551.79|0
1685524500000|2023-05-31 09:15:00|7554.31|7554.31|7558.42|7558.42|7558.42|7558.42|7550.6|7550.6|0
1685524800000|2023-05-31 09:20:00|7558.47|7558.47|7563.03|7563.03|7563.22|7563.22|7558.42|7558.42|0
1685525100000|2023-05-31 09:25:00|7563.92|7563.92|7565.09|7565.09|7565.98|7565.98|7563.92|7563.92|0
1685525400000|2023-05-31 09:30:00|7565.2|7565.2|7567.91|7567.91|7568.14|7568.14|7564.51|7564.51|0
1685525700000|2023-05-31 09:35:00|7567.76|7567.76|7559.83|7559.83|7567.76|7567.76|7554.68|7554.68|0
1685526000000|2023-05-31 09:40:00|7562.49|7562.49|7567.6|7567.6|7569.38|7569.38|7562.29|7562.29|0
1685526300000|2023-05-31 09:45:00|7567.66|7567.66|7568.2|7568.2|7568.39|7568.39|7566.09|7566.09|0
1685526600000|2023-05-31 09:50:00|7568.26|7568.26|7562.48|7562.48|7568.52|7568.52|7560.76|7560.76|0
1685526900000|2023-05-31 09:55:00|7562.69|7562.69|7556.76|7556.76|7562.69|7562.69|7555.97|7555.97|0
1685527200000|2023-05-31 10:00:00|7556.96|7556.96|7559.56|7559.56|7560.83|7560.83|7556.96|7556.96|0
1685527500000|2023-05-31 10:05:00|7559.72|7559.72|7568.31|7568.31|7568.31|7568.31|7559.51|7559.51|0
1685527800000|2023-05-31 10:10:00|7567.42|7567.42|7571.09|7571.09|7571.09|7571.09|7565.21|7565.21|0
1685528100000|2023-05-31 10:15:00|7571.98|7571.98|7581.05|7581.05|7582.07|7582.07|7571.09|7571.09|0
1685528400000|2023-05-31 10:20:00|7581.25|7581.25|7583.91|7583.91|7586.28|7586.28|7581.25|7581.25|0
1685528700000|2023-05-31 10:25:00|7585.69|7585.69|7590.6|7590.6|7591.29|7591.29|7585.69|7585.69|0
1685529000000|2023-05-31 10:30:00|7590.47|7590.47|7597.4|7597.4|7597.4|7597.4|7589.1|7589.1|0
1685529300000|2023-05-31 10:35:00|7597.78|7597.78|7605.44|7605.44|7606.61|7606.61|7597.78|7597.78|0
1685529600000|2023-05-31 10:40:00|7605.34|7605.34|7609.07|7609.07|7610.22|7610.22|7603.77|7603.77|0
1685529900000|2023-05-31 10:45:00|7609.28|7609.28|7612.59|7612.59|7612.78|7612.78|7608.58|7608.58|0
1685530200000|2023-05-31 10:50:00|7612.96|7612.96|7612.93|7612.93|7615.26|7615.26|7611.27|7611.27|0
1685530500000|2023-05-31 10:55:00|7612.8|7612.8|7614.1|7614.1|7614.22|7614.22|7611.45|7611.45|0
1685530800000|2023-05-31 11:00:00|7614.99|7614.99|7617.23|7617.23|7617.23|7617.23|7613.21|7613.21|0
1685531100000|2023-05-31 11:05:00|7617.43|7617.43|7607.59|7607.59|7617.64|7617.64|7606.4|7606.4|0
1685531400000|2023-05-31 11:10:00|7608.47|7608.47|7617.19|7617.19|7617.19|7617.19|7608.47|7608.47|0
1685531700000|2023-05-31 11:15:00|7617.34|7617.34|7623.83|7623.83|7623.83|7623.83|7616.75|7616.75|0
1685532000000|2023-05-31 11:20:00|7623.64|7623.64|7626.25|7626.25|7627.61|7627.61|7623.64|7623.64|0
1685532300000|2023-05-31 11:25:00|7626.03|7626.03|7623.17|7623.17|7626.03|7626.03|7619.87|7619.87|0
1685532600000|2023-05-31 11:30:00|7623.52|7623.52|7635.84|7635.84|7641.02|7641.02|7623.14|7623.14|0
1685532900000|2023-05-31 11:35:00|7636.05|7636.05|7633.27|7633.27|7639.53|7639.53|7633.27|7633.27|0
1685533200000|2023-05-31 11:40:00|7632.92|7632.92|7633.6|7633.6|7634.16|7634.16|7630.61|7630.61|0
1685533500000|2023-05-31 11:45:00|7633.95|7633.95|7629.2|7629.2|7635.88|7635.88|7629.17|7629.17|0
1685533800000|2023-05-31 11:50:00|7630.09|7630.09|7632.34|7632.34|7633.53|7633.53|7629.75|7629.75|0
1685534100000|2023-05-31 11:55:00|7632.91|7632.91|7628.02|7628.02|7636.62|7636.62|7628.02|7628.02|0
1685534400000|2023-05-31 12:00:00|7627.94|7627.94|7629.83|7629.83|7633.56|7633.56|7627.94|7627.94|0
1685534700000|2023-05-31 12:05:00|7630.72|7630.72|7624.71|7624.71|7630.78|7630.78|7624.67|7624.67|0
1685535000000|2023-05-31 12:10:00|7624.36|7624.36|7622.44|7622.44|7624.58|7624.58|7621.33|7621.33|0
1685535300000|2023-05-31 12:15:00|7622.49|7622.49|7617.58|7617.58|7622.76|7622.76|7617.58|7617.58|0
1685535600000|2023-05-31 12:20:00|7617.22|7617.22|7620.83|7620.83|7623.51|7623.51|7616.33|7616.33|0
1685535900000|2023-05-31 12:25:00|7620.97|7620.97|7620.94|7620.94|7622.7|7622.7|7620.5|7620.5|0
1685536200000|2023-05-31 12:30:00|7621.82|7621.82|7621.62|7621.62|7621.82|7621.82|7617.79|7617.79|0
1685536500000|2023-05-31 12:35:00|7622.21|7622.21|7625.41|7625.41|7626.29|7626.29|7621.88|7621.88|0
1685536800000|2023-05-31 12:40:00|7625.52|7625.52|7620.54|7620.54|7626.08|7626.08|7620.09|7620.09|0
1685537100000|2023-05-31 12:45:00|7621.43|7621.43|7611.31|7611.31|7621.43|7621.43|7611.09|7611.09|0
1685537400000|2023-05-31 12:50:00|7611.24|7611.24|7608.61|7608.61|7612.22|7612.22|7608.61|7608.61|0
1685537700000|2023-05-31 12:55:00|7608.71|7608.71|7602.52|7602.52|7608.77|7608.77|7602.39|7602.39|0
1685538000000|2023-05-31 13:00:00|7602.62|7602.62|7608.81|7608.81|7608.85|7608.85|7602.62|7602.62|0
1685538300000|2023-05-31 13:05:00|7608.76|7608.76|7617.53|7617.53|7617.53|7617.53|7608.2|7608.2|0
1685538600000|2023-05-31 13:10:00|7617.18|7617.18|7616.81|7616.81|7617.96|7617.96|7616.18|7616.18|0
1685538900000|2023-05-31 13:15:00|7616.43|7616.43|7608.58|7608.58|7618.57|7618.57|7608.43|7608.43|0
1685539200000|2023-05-31 13:20:00|7608.74|7608.74|7606.12|7606.12|7609.57|7609.57|7605.08|7605.08|0
1685539500000|2023-05-31 13:25:00|7605.92|7605.92|7591.03|7591.03|7605.92|7605.92|7591.03|7591.03|0
1685539800000|2023-05-31 13:30:00|7590.92|7590.92|7571.38|7571.38|7591.68|7591.68|7568.56|7568.56|0
1685540100000|2023-05-31 13:35:00|7572.56|7572.56|7577.7|7577.7|7577.7|7577.7|7570.74|7570.74|0
1685540400000|2023-05-31 13:40:00|7578.11|7578.11|7569.26|7569.26|7581.55|7581.55|7568.78|7568.78|0
1685540700000|2023-05-31 13:45:00|7569.1|7569.1|7555.85|7555.85|7569.26|7569.26|7550.41|7550.41|0
1685541000000|2023-05-31 13:50:00|7556.01|7556.01|7560.06|7560.06|7564.94|7564.94|7556.01|7556.01|0
1685541300000|2023-05-31 13:55:00|7558.58|7558.58|7561.96|7561.96|7561.96|7561.96|7555.05|7555.05|0
1685541600000|2023-05-31 14:00:00|7561.75|7561.75|7559.68|7559.68|7561.75|7561.75|7554.8|7554.8|0
1685541900000|2023-05-31 14:05:00|7559.57|7559.57|7539.82|7539.82|7559.57|7559.57|7538.9|7538.9|0
1685542200000|2023-05-31 14:10:00|7539.88|7539.88|7520.13|7520.13|7540.07|7540.07|7517.25|7517.25|0
1685542500000|2023-05-31 14:15:00|7520.28|7520.28|7505.31|7505.31|7520.94|7520.94|7505.31|7505.31|0
1685542800000|2023-05-31 14:20:00|7505.38|7505.38|7495.39|7495.39|7505.53|7505.53|7495.39|7495.39|0
1685543100000|2023-05-31 14:25:00|7494.5|7494.5|7495.39|7495.39|7495.48|7495.48|7489.31|7489.31|0
1685543400000|2023-05-31 14:30:00|7495.09|7495.09|7487.05|7487.05|7497.91|7497.91|7486.7|7486.7|0
1685543700000|2023-05-31 14:35:00|7486.96|7486.96|7492.65|7492.65|7493.89|7493.89|7485.69|7485.69|0
1685544000000|2023-05-31 14:40:00|7493.06|7493.06|7499.76|7499.76|7499.99|7499.99|7492.51|7492.51|0
1685544300000|2023-05-31 14:45:00|7499.99|7499.99|7502.18|7502.18|7503.7|7503.7|7499.33|7499.33|0
1685544600000|2023-05-31 14:50:00|7501.99|7501.99|7503.7|7503.7|7507.72|7507.72|7501.96|7501.96|0
1685544900000|2023-05-31 14:55:00|7503.84|7503.84|7497.63|7497.63|7504.12|7504.12|7497.21|7497.21|0
1685545200000|2023-05-31 15:00:00|7497.83|7497.83|7500.33|7500.33|7502.39|7502.39|7497.07|7497.07|0
1685545500000|2023-05-31 15:05:00|7500.68|7500.68|7494.35|7494.35|7500.68|7500.68|7489.82|7489.82|0
1685545800000|2023-05-31 15:10:00|7494.55|7494.55|7495.89|7495.89|7498.01|7498.01|7493.98|7493.98|0
1685546100000|2023-05-31 15:15:00|7495.94|7495.94|7495.38|7495.38|7496.3|7496.3|7490.25|7490.25|0
1685546400000|2023-05-31 15:20:00|7495.64|7495.64|7493.05|7493.05|7498.12|7498.12|7492.32|7492.32|0
1685546700000|2023-05-31 15:25:00|7493.26|7493.26|7501.18|7501.18|7505.26|7505.26|7490.7|7490.7|0
1685603700000|2023-06-01 07:15:00|7560.54|7560.54|7548.5|7548.5|7563.1|7563.1|7548.21|7548.21|0
1685604000000|2023-06-01 07:20:00|7548.79|7548.79|7541.73|7541.73|7550.15|7550.15|7535.03|7535.03|0
1685604300000|2023-06-01 07:25:00|7541.54|7541.54|7554.62|7554.62|7556.34|7556.34|7541.43|7541.43|0
1685604600000|2023-06-01 07:30:00|7554.02|7554.02|7545.24|7545.24|7555|7555|7543.51|7543.51|0
1685604900000|2023-06-01 07:35:00|7545.32|7545.32|7542.17|7542.17|7546.38|7546.38|7538.13|7538.13|0
1685605200000|2023-06-01 07:40:00|7542.35|7542.35|7543.71|7543.71|7547.69|7547.69|7542.25|7542.25|0
1685605500000|2023-06-01 07:45:00|7543.99|7543.99|7535.7|7535.7|7546.49|7546.49|7535.7|7535.7|0
1685605800000|2023-06-01 07:50:00|7535.6|7535.6|7541.97|7541.97|7541.97|7541.97|7534.69|7534.69|0
1685606100000|2023-06-01 07:55:00|7541.41|7541.41|7556.49|7556.49|7556.49|7556.49|7540.84|7540.84|0
1685606400000|2023-06-01 08:00:00|7557.38|7557.38|7565.48|7565.48|7565.48|7565.48|7556.77|7556.77|0
1685606700000|2023-06-01 08:05:00|7565.6|7565.6|7572.99|7572.99|7579.78|7579.78|7565.6|7565.6|0
1685607000000|2023-06-01 08:10:00|7572.28|7572.28|7566.83|7566.83|7572.28|7572.28|7566.7|7566.7|0
1685607300000|2023-06-01 08:15:00|7567.42|7567.42|7560.94|7560.94|7568.01|7568.01|7560.94|7560.94|0
1685607600000|2023-06-01 08:20:00|7560.65|7560.65|7559.72|7559.72|7561.36|7561.36|7557.93|7557.93|0
1685607900000|2023-06-01 08:25:00|7558.83|7558.83|7563.03|7563.03|7563.18|7563.18|7558.83|7558.83|0
1685608200000|2023-06-01 08:30:00|7562.8|7562.8|7568.93|7568.93|7569.89|7569.89|7562.8|7562.8|0
1685608500000|2023-06-01 08:35:00|7569.07|7569.07|7570.07|7570.07|7570.07|7570.07|7567.39|7567.39|0
1685608800000|2023-06-01 08:40:00|7568.29|7568.29|7566.94|7566.94|7569.47|7569.47|7566.94|7566.94|0
1685609100000|2023-06-01 08:45:00|7567.14|7567.14|7571.31|7571.31|7571.31|7571.31|7567.14|7567.14|0
1685609400000|2023-06-01 08:50:00|7571.94|7571.94|7574.44|7574.44|7577.04|7577.04|7571.94|7571.94|0
1685609700000|2023-06-01 08:55:00|7574.68|7574.68|7571.77|7571.77|7575.23|7575.23|7571.59|7571.59|0
1685610000000|2023-06-01 09:00:00|7571.72|7571.72|7566.83|7566.83|7571.94|7571.94|7566.21|7566.21|0
1685610300000|2023-06-01 09:05:00|7566.92|7566.92|7561.82|7561.82|7566.99|7566.99|7561.41|7561.41|0
1685610600000|2023-06-01 09:10:00|7562.7|7562.7|7563.94|7563.94|7564.91|7564.91|7562.54|7562.54|0
1685610900000|2023-06-01 09:15:00|7563.75|7563.75|7561.42|7561.42|7564.07|7564.07|7560.4|7560.4|0
1685611200000|2023-06-01 09:20:00|7561.23|7561.23|7563.52|7563.52|7563.52|7563.52|7560.21|7560.21|0
1685611500000|2023-06-01 09:25:00|7563.93|7563.93|7567.69|7567.69|7567.69|7567.69|7563.93|7563.93|0
1685611800000|2023-06-01 09:30:00|7568.04|7568.04|7567.85|7567.85|7568.62|7568.62|7567.32|7567.32|0
1685612100000|2023-06-01 09:35:00|7567.92|7567.92|7560.54|7560.54|7567.92|7567.92|7560.16|7560.16|0
1685612400000|2023-06-01 09:40:00|7559.65|7559.65|7564.31|7564.31|7564.31|7564.31|7558.02|7558.02|0
1685612700000|2023-06-01 09:45:00|7565.2|7565.2|7560.13|7560.13|7565.2|7565.2|7557.05|7557.05|0
1685613000000|2023-06-01 09:50:00|7559.75|7559.75|7561.4|7561.4|7561.4|7561.4|7556.71|7556.71|0
1685613300000|2023-06-01 09:55:00|7561.48|7561.48|7566.75|7566.75|7566.75|7566.75|7561.32|7561.32|0
1685613600000|2023-06-01 10:00:00|7567.31|7567.31|7565.63|7565.63|7567.48|7567.48|7564.47|7564.47|0
1685613900000|2023-06-01 10:05:00|7565.26|7565.26|7571.18|7571.18|7572.06|7572.06|7564.83|7564.83|0
1685614200000|2023-06-01 10:10:00|7571.03|7571.03|7571.37|7571.37|7573.98|7573.98|7570.95|7570.95|0
1685614500000|2023-06-01 10:15:00|7571.14|7571.14|7567.59|7567.59|7571.14|7571.14|7566.73|7566.73|0
1685614800000|2023-06-01 10:20:00|7567.52|7567.52|7569.2|7569.2|7569.2|7569.2|7565.92|7565.92|0
1685615100000|2023-06-01 10:25:00|7569.01|7569.01|7574.54|7574.54|7574.66|7574.66|7568.82|7568.82|0
1685615400000|2023-06-01 10:30:00|7575.13|7575.13|7578.05|7578.05|7579.53|7579.53|7575.13|7575.13|0
1685615700000|2023-06-01 10:35:00|7577.86|7577.86|7577.38|7577.38|7578.08|7578.08|7575.42|7575.42|0
1685616000000|2023-06-01 10:40:00|7577.25|7577.25|7575.21|7575.21|7580.83|7580.83|7575.21|7575.21|0
1685616300000|2023-06-01 10:45:00|7575.06|7575.06|7573.01|7573.01|7575.21|7575.21|7572.81|7572.81|0
1685616600000|2023-06-01 10:50:00|7573.22|7573.22|7575.71|7575.71|7575.71|7575.71|7572.86|7572.86|0
1685616900000|2023-06-01 10:55:00|7576.6|7576.6|7571.28|7571.28|7576.6|7576.6|7571.28|7571.28|0
1685617200000|2023-06-01 11:00:00|7571.02|7571.02|7573.08|7573.08|7574.13|7574.13|7569.94|7569.94|0
1685617500000|2023-06-01 11:05:00|7572.19|7572.19|7574.02|7574.02|7577.2|7577.2|7572|7572|0
1685617800000|2023-06-01 11:10:00|7574.32|7574.32|7576.2|7576.2|7576.2|7576.2|7574.32|7574.32|0
1685618100000|2023-06-01 11:15:00|7576.65|7576.65|7576.09|7576.09|7576.84|7576.84|7575.53|7575.53|0
1685618400000|2023-06-01 11:20:00|7574.63|7574.63|7569.85|7569.85|7574.63|7574.63|7568.98|7568.98|0
1685618700000|2023-06-01 11:25:00|7569.47|7569.47|7571.11|7571.11|7571.11|7571.11|7569.47|7569.47|0
1685619000000|2023-06-01 11:30:00|7570.74|7570.74|7565.84|7565.84|7571.03|7571.03|7565.84|7565.84|0
1685619300000|2023-06-01 11:35:00|7565.68|7565.68|7565.24|7565.24|7565.68|7565.68|7563.14|7563.14|0
1685619600000|2023-06-01 11:40:00|7564.67|7564.67|7561.81|7561.81|7564.67|7564.67|7561.81|7561.81|0
1685619900000|2023-06-01 11:45:00|7561.86|7561.86|7563.74|7563.74|7564.35|7564.35|7561.51|7561.51|0
1685620200000|2023-06-01 11:50:00|7563.56|7563.56|7562.2|7562.2|7565.1|7565.1|7562.2|7562.2|0
1685620500000|2023-06-01 11:55:00|7562.41|7562.41|7556.25|7556.25|7563.26|7563.26|7555.62|7555.62|0
1685620800000|2023-06-01 12:00:00|7556.21|7556.21|7560|7560|7561.72|7561.72|7555.73|7555.73|0
1685621100000|2023-06-01 12:05:00|7557.34|7557.34|7549.55|7549.55|7558.23|7558.23|7549.55|7549.55|0
1685621400000|2023-06-01 12:10:00|7549.19|7549.19|7548.81|7548.81|7550.94|7550.94|7548.53|7548.53|0
1685621700000|2023-06-01 12:15:00|7548.58|7548.58|7549.05|7549.05|7549.56|7549.56|7546.62|7546.62|0
1685622000000|2023-06-01 12:20:00|7548.7|7548.7|7550.34|7550.34|7551.92|7551.92|7547.88|7547.88|0
1685622300000|2023-06-01 12:25:00|7550.19|7550.19|7548.37|7548.37|7556.07|7556.07|7548.3|7548.3|0
1685622600000|2023-06-01 12:30:00|7548.16|7548.16|7545.11|7545.11|7551.3|7551.3|7545.11|7545.11|0
1685622900000|2023-06-01 12:35:00|7545.06|7545.06|7531.36|7531.36|7545.06|7545.06|7531.29|7531.29|0
1685623200000|2023-06-01 12:40:00|7531.01|7531.01|7526.14|7526.14|7531.01|7531.01|7523.03|7523.03|0
1685623500000|2023-06-01 12:45:00|7526.71|7526.71|7529.61|7529.61|7529.77|7529.77|7525.61|7525.61|0
1685623800000|2023-06-01 12:50:00|7529.54|7529.54|7525.44|7525.44|7529.67|7529.67|7525.23|7525.23|0
1685624100000|2023-06-01 12:55:00|7525.08|7525.08|7526.63|7526.63|7529.49|7529.49|7524.11|7524.11|0
1685624400000|2023-06-01 13:00:00|7526.5|7526.5|7529.18|7529.18|7530.28|7530.28|7523.83|7523.83|0
1685624700000|2023-06-01 13:05:00|7529.44|7529.44|7535.25|7535.25|7535.25|7535.25|7529.15|7529.15|0
1685625000000|2023-06-01 13:10:00|7534.88|7534.88|7541.05|7541.05|7541.31|7541.31|7528.99|7528.99|0
1685625300000|2023-06-01 13:15:00|7541.47|7541.47|7536.87|7536.87|7542.74|7542.74|7536.87|7536.87|0
1685625600000|2023-06-01 13:20:00|7536.31|7536.31|7533.44|7533.44|7537.11|7537.11|7533.05|7533.05|0
1685625900000|2023-06-01 13:25:00|7533.25|7533.25|7534.95|7534.95|7536.69|7536.69|7531.21|7531.21|0
1685626200000|2023-06-01 13:30:00|7534.93|7534.93|7531.79|7531.79|7538|7538|7531.79|7531.79|0
1685626500000|2023-06-01 13:35:00|7531.67|7531.67|7538.31|7538.31|7539.08|7539.08|7529.46|7529.46|0
1685626800000|2023-06-01 13:40:00|7538.22|7538.22|7529|7529|7538.22|7538.22|7528.72|7528.72|0
1685627100000|2023-06-01 13:45:00|7529.89|7529.89|7521.72|7521.72|7530.71|7530.71|7519.7|7519.7|0
1685627400000|2023-06-01 13:50:00|7521.16|7521.16|7520.12|7520.12|7521.73|7521.73|7512.66|7512.66|0
1685627700000|2023-06-01 13:55:00|7520.06|7520.06|7506.2|7506.2|7520.32|7520.32|7505.63|7505.63|0
1685628000000|2023-06-01 14:00:00|7507.09|7507.09|7528.02|7528.02|7528.81|7528.81|7507.09|7507.09|0
1685628300000|2023-06-01 14:05:00|7528.09|7528.09|7529.8|7529.8|7533.53|7533.53|7528.01|7528.01|0
1685628600000|2023-06-01 14:10:00|7529.67|7529.67|7527.04|7527.04|7531.41|7531.41|7526.35|7526.35|0
1685628900000|2023-06-01 14:15:00|7526.88|7526.88|7529|7529|7534|7534|7525.95|7525.95|0
1685629200000|2023-06-01 14:20:00|7528.85|7528.85|7520.69|7520.69|7529.15|7529.15|7520.38|7520.38|0
1685629500000|2023-06-01 14:25:00|7520.37|7520.37|7524.11|7524.11|7524.11|7524.11|7520.37|7520.37|0
1685629800000|2023-06-01 14:30:00|7524.26|7524.26|7529.57|7529.57|7531.86|7531.86|7523.9|7523.9|0
1685630100000|2023-06-01 14:35:00|7529.51|7529.51|7536.71|7536.71|7536.77|7536.77|7529.3|7529.3|0
1685630400000|2023-06-01 14:40:00|7536.91|7536.91|7545.91|7545.91|7545.91|7545.91|7536.91|7536.91|0
1685630700000|2023-06-01 14:45:00|7545.96|7545.96|7556.2|7556.2|7556.2|7556.2|7545.96|7545.96|0
1685631000000|2023-06-01 14:50:00|7556.55|7556.55|7552.34|7552.34|7557.68|7557.68|7551.95|7551.95|0
1685631300000|2023-06-01 14:55:00|7552.26|7552.26|7564.13|7564.13|7564.13|7564.13|7552.26|7552.26|0
1685631600000|2023-06-01 15:00:00|7563.24|7563.24|7559.75|7559.75|7563.27|7563.27|7554.88|7554.88|0
1685631900000|2023-06-01 15:05:00|7559.66|7559.66|7560.39|7560.39|7561.3|7561.3|7557.07|7557.07|0
1685632200000|2023-06-01 15:10:00|7559.86|7559.86|7555.99|7555.99|7560.06|7560.06|7555.9|7555.9|0
1685632500000|2023-06-01 15:15:00|7556.08|7556.08|7551.18|7551.18|7558.02|7558.02|7551.18|7551.18|0
1685632800000|2023-06-01 15:20:00|7551.25|7551.25|7557.16|7557.16|7559.49|7559.49|7550.2|7550.2|0
1685633100000|2023-06-01 15:25:00|7556.27|7556.27|7553.23|7553.23|7557.61|7557.61|7551.74|7551.74|0
1685603700000|2023-06-01 07:15:00|7560.54|7560.54|7548.5|7548.5|7563.1|7563.1|7548.21|7548.21|0
1685604000000|2023-06-01 07:20:00|7548.79|7548.79|7541.73|7541.73|7550.15|7550.15|7535.03|7535.03|0
1685604300000|2023-06-01 07:25:00|7541.54|7541.54|7554.62|7554.62|7556.34|7556.34|7541.43|7541.43|0
1685604600000|2023-06-01 07:30:00|7554.02|7554.02|7545.24|7545.24|7555|7555|7543.51|7543.51|0
1685604900000|2023-06-01 07:35:00|7545.32|7545.32|7542.17|7542.17|7546.38|7546.38|7538.13|7538.13|0
1685605200000|2023-06-01 07:40:00|7542.35|7542.35|7543.71|7543.71|7547.69|7547.69|7542.25|7542.25|0
1685605500000|2023-06-01 07:45:00|7543.99|7543.99|7535.7|7535.7|7546.49|7546.49|7535.7|7535.7|0
1685605800000|2023-06-01 07:50:00|7535.6|7535.6|7541.97|7541.97|7541.97|7541.97|7534.69|7534.69|0
1685606100000|2023-06-01 07:55:00|7541.41|7541.41|7556.49|7556.49|7556.49|7556.49|7540.84|7540.84|0
1685606400000|2023-06-01 08:00:00|7557.38|7557.38|7565.48|7565.48|7565.48|7565.48|7556.77|7556.77|0
1685606700000|2023-06-01 08:05:00|7565.6|7565.6|7572.99|7572.99|7579.78|7579.78|7565.6|7565.6|0
1685607000000|2023-06-01 08:10:00|7572.28|7572.28|7566.83|7566.83|7572.28|7572.28|7566.7|7566.7|0
1685607300000|2023-06-01 08:15:00|7567.42|7567.42|7560.94|7560.94|7568.01|7568.01|7560.94|7560.94|0
1685607600000|2023-06-01 08:20:00|7560.65|7560.65|7559.72|7559.72|7561.36|7561.36|7557.93|7557.93|0
1685607900000|2023-06-01 08:25:00|7558.83|7558.83|7563.03|7563.03|7563.18|7563.18|7558.83|7558.83|0
1685608200000|2023-06-01 08:30:00|7562.8|7562.8|7568.93|7568.93|7569.89|7569.89|7562.8|7562.8|0
1685608500000|2023-06-01 08:35:00|7569.07|7569.07|7570.07|7570.07|7570.07|7570.07|7567.39|7567.39|0
1685608800000|2023-06-01 08:40:00|7568.29|7568.29|7566.94|7566.94|7569.47|7569.47|7566.94|7566.94|0
1685609100000|2023-06-01 08:45:00|7567.14|7567.14|7571.31|7571.31|7571.31|7571.31|7567.14|7567.14|0
1685609400000|2023-06-01 08:50:00|7571.94|7571.94|7574.44|7574.44|7577.04|7577.04|7571.94|7571.94|0
1685609700000|2023-06-01 08:55:00|7574.68|7574.68|7571.77|7571.77|7575.23|7575.23|7571.59|7571.59|0
1685610000000|2023-06-01 09:00:00|7571.72|7571.72|7566.83|7566.83|7571.94|7571.94|7566.21|7566.21|0
1685610300000|2023-06-01 09:05:00|7566.92|7566.92|7561.82|7561.82|7566.99|7566.99|7561.41|7561.41|0
1685610600000|2023-06-01 09:10:00|7562.7|7562.7|7563.94|7563.94|7564.91|7564.91|7562.54|7562.54|0
1685610900000|2023-06-01 09:15:00|7563.75|7563.75|7561.42|7561.42|7564.07|7564.07|7560.4|7560.4|0
1685611200000|2023-06-01 09:20:00|7561.23|7561.23|7563.52|7563.52|7563.52|7563.52|7560.21|7560.21|0
1685611500000|2023-06-01 09:25:00|7563.93|7563.93|7567.69|7567.69|7567.69|7567.69|7563.93|7563.93|0
1685611800000|2023-06-01 09:30:00|7568.04|7568.04|7567.85|7567.85|7568.62|7568.62|7567.32|7567.32|0
1685612100000|2023-06-01 09:35:00|7567.92|7567.92|7560.54|7560.54|7567.92|7567.92|7560.16|7560.16|0
1685612400000|2023-06-01 09:40:00|7559.65|7559.65|7564.31|7564.31|7564.31|7564.31|7558.02|7558.02|0
1685612700000|2023-06-01 09:45:00|7565.2|7565.2|7560.13|7560.13|7565.2|7565.2|7557.05|7557.05|0
1685613000000|2023-06-01 09:50:00|7559.75|7559.75|7561.4|7561.4|7561.4|7561.4|7556.71|7556.71|0
1685613300000|2023-06-01 09:55:00|7561.48|7561.48|7566.75|7566.75|7566.75|7566.75|7561.32|7561.32|0
1685613600000|2023-06-01 10:00:00|7567.31|7567.31|7565.63|7565.63|7567.48|7567.48|7564.47|7564.47|0
1685613900000|2023-06-01 10:05:00|7565.26|7565.26|7571.18|7571.18|7572.06|7572.06|7564.83|7564.83|0
1685614200000|2023-06-01 10:10:00|7571.03|7571.03|7571.37|7571.37|7573.98|7573.98|7570.95|7570.95|0
1685614500000|2023-06-01 10:15:00|7571.14|7571.14|7567.59|7567.59|7571.14|7571.14|7566.73|7566.73|0
1685614800000|2023-06-01 10:20:00|7567.52|7567.52|7569.2|7569.2|7569.2|7569.2|7565.92|7565.92|0
1685615100000|2023-06-01 10:25:00|7569.01|7569.01|7574.54|7574.54|7574.66|7574.66|7568.82|7568.82|0
1685615400000|2023-06-01 10:30:00|7575.13|7575.13|7578.05|7578.05|7579.53|7579.53|7575.13|7575.13|0
1685615700000|2023-06-01 10:35:00|7577.86|7577.86|7577.38|7577.38|7578.08|7578.08|7575.42|7575.42|0
1685616000000|2023-06-01 10:40:00|7577.25|7577.25|7575.21|7575.21|7580.83|7580.83|7575.21|7575.21|0
1685616300000|2023-06-01 10:45:00|7575.06|7575.06|7573.01|7573.01|7575.21|7575.21|7572.81|7572.81|0
1685616600000|2023-06-01 10:50:00|7573.22|7573.22|7575.71|7575.71|7575.71|7575.71|7572.86|7572.86|0
1685616900000|2023-06-01 10:55:00|7576.6|7576.6|7571.28|7571.28|7576.6|7576.6|7571.28|7571.28|0
1685617200000|2023-06-01 11:00:00|7571.02|7571.02|7573.08|7573.08|7574.13|7574.13|7569.94|7569.94|0
1685617500000|2023-06-01 11:05:00|7572.19|7572.19|7574.02|7574.02|7577.2|7577.2|7572|7572|0
1685617800000|2023-06-01 11:10:00|7574.32|7574.32|7576.2|7576.2|7576.2|7576.2|7574.32|7574.32|0
1685618100000|2023-06-01 11:15:00|7576.65|7576.65|7576.09|7576.09|7576.84|7576.84|7575.53|7575.53|0
1685618400000|2023-06-01 11:20:00|7574.63|7574.63|7569.85|7569.85|7574.63|7574.63|7568.98|7568.98|0
1685618700000|2023-06-01 11:25:00|7569.47|7569.47|7571.11|7571.11|7571.11|7571.11|7569.47|7569.47|0
1685619000000|2023-06-01 11:30:00|7570.74|7570.74|7565.84|7565.84|7571.03|7571.03|7565.84|7565.84|0
1685619300000|2023-06-01 11:35:00|7565.68|7565.68|7565.24|7565.24|7565.68|7565.68|7563.14|7563.14|0
1685619600000|2023-06-01 11:40:00|7564.67|7564.67|7561.81|7561.81|7564.67|7564.67|7561.81|7561.81|0
1685619900000|2023-06-01 11:45:00|7561.86|7561.86|7563.74|7563.74|7564.35|7564.35|7561.51|7561.51|0
1685620200000|2023-06-01 11:50:00|7563.56|7563.56|7562.2|7562.2|7565.1|7565.1|7562.2|7562.2|0
1685620500000|2023-06-01 11:55:00|7562.41|7562.41|7556.25|7556.25|7563.26|7563.26|7555.62|7555.62|0
1685620800000|2023-06-01 12:00:00|7556.21|7556.21|7560|7560|7561.72|7561.72|7555.73|7555.73|0
1685621100000|2023-06-01 12:05:00|7557.34|7557.34|7549.55|7549.55|7558.23|7558.23|7549.55|7549.55|0
1685621400000|2023-06-01 12:10:00|7549.19|7549.19|7548.81|7548.81|7550.94|7550.94|7548.53|7548.53|0
1685621700000|2023-06-01 12:15:00|7548.58|7548.58|7549.05|7549.05|7549.56|7549.56|7546.62|7546.62|0
1685622000000|2023-06-01 12:20:00|7548.7|7548.7|7550.34|7550.34|7551.92|7551.92|7547.88|7547.88|0
1685622300000|2023-06-01 12:25:00|7550.19|7550.19|7548.37|7548.37|7556.07|7556.07|7548.3|7548.3|0
1685622600000|2023-06-01 12:30:00|7548.16|7548.16|7545.11|7545.11|7551.3|7551.3|7545.11|7545.11|0
1685622900000|2023-06-01 12:35:00|7545.06|7545.06|7531.36|7531.36|7545.06|7545.06|7531.29|7531.29|0
1685623200000|2023-06-01 12:40:00|7531.01|7531.01|7526.14|7526.14|7531.01|7531.01|7523.03|7523.03|0
1685623500000|2023-06-01 12:45:00|7526.71|7526.71|7529.61|7529.61|7529.77|7529.77|7525.61|7525.61|0
1685623800000|2023-06-01 12:50:00|7529.54|7529.54|7525.44|7525.44|7529.67|7529.67|7525.23|7525.23|0
1685624100000|2023-06-01 12:55:00|7525.08|7525.08|7526.63|7526.63|7529.49|7529.49|7524.11|7524.11|0
1685624400000|2023-06-01 13:00:00|7526.5|7526.5|7529.18|7529.18|7530.28|7530.28|7523.83|7523.83|0
1685624700000|2023-06-01 13:05:00|7529.44|7529.44|7535.25|7535.25|7535.25|7535.25|7529.15|7529.15|0
1685625000000|2023-06-01 13:10:00|7534.88|7534.88|7541.05|7541.05|7541.31|7541.31|7528.99|7528.99|0
1685625300000|2023-06-01 13:15:00|7541.47|7541.47|7536.87|7536.87|7542.74|7542.74|7536.87|7536.87|0
1685625600000|2023-06-01 13:20:00|7536.31|7536.31|7533.44|7533.44|7537.11|7537.11|7533.05|7533.05|0
1685625900000|2023-06-01 13:25:00|7533.25|7533.25|7534.95|7534.95|7536.69|7536.69|7531.21|7531.21|0
1685626200000|2023-06-01 13:30:00|7534.93|7534.93|7531.79|7531.79|7538|7538|7531.79|7531.79|0
1685626500000|2023-06-01 13:35:00|7531.67|7531.67|7538.31|7538.31|7539.08|7539.08|7529.46|7529.46|0
1685626800000|2023-06-01 13:40:00|7538.22|7538.22|7529|7529|7538.22|7538.22|7528.72|7528.72|0
1685627100000|2023-06-01 13:45:00|7529.89|7529.89|7521.72|7521.72|7530.71|7530.71|7519.7|7519.7|0
1685627400000|2023-06-01 13:50:00|7521.16|7521.16|7520.12|7520.12|7521.73|7521.73|7512.66|7512.66|0
1685627700000|2023-06-01 13:55:00|7520.06|7520.06|7506.2|7506.2|7520.32|7520.32|7505.63|7505.63|0
1685628000000|2023-06-01 14:00:00|7507.09|7507.09|7528.02|7528.02|7528.81|7528.81|7507.09|7507.09|0
1685628300000|2023-06-01 14:05:00|7528.09|7528.09|7529.8|7529.8|7533.53|7533.53|7528.01|7528.01|0
1685628600000|2023-06-01 14:10:00|7529.67|7529.67|7527.04|7527.04|7531.41|7531.41|7526.35|7526.35|0
1685628900000|2023-06-01 14:15:00|7526.88|7526.88|7529|7529|7534|7534|7525.95|7525.95|0
1685629200000|2023-06-01 14:20:00|7528.85|7528.85|7520.69|7520.69|7529.15|7529.15|7520.38|7520.38|0
1685629500000|2023-06-01 14:25:00|7520.37|7520.37|7524.11|7524.11|7524.11|7524.11|7520.37|7520.37|0
1685629800000|2023-06-01 14:30:00|7524.26|7524.26|7529.57|7529.57|7531.86|7531.86|7523.9|7523.9|0
1685630100000|2023-06-01 14:35:00|7529.51|7529.51|7536.71|7536.71|7536.77|7536.77|7529.3|7529.3|0
1685630400000|2023-06-01 14:40:00|7536.91|7536.91|7545.91|7545.91|7545.91|7545.91|7536.91|7536.91|0
1685630700000|2023-06-01 14:45:00|7545.96|7545.96|7556.2|7556.2|7556.2|7556.2|7545.96|7545.96|0
1685631000000|2023-06-01 14:50:00|7556.55|7556.55|7552.34|7552.34|7557.68|7557.68|7551.95|7551.95|0
1685631300000|2023-06-01 14:55:00|7552.26|7552.26|7564.13|7564.13|7564.13|7564.13|7552.26|7552.26|0
1685631600000|2023-06-01 15:00:00|7563.24|7563.24|7559.75|7559.75|7563.27|7563.27|7554.88|7554.88|0
1685631900000|2023-06-01 15:05:00|7559.66|7559.66|7560.39|7560.39|7561.3|7561.3|7557.07|7557.07|0
1685632200000|2023-06-01 15:10:00|7559.86|7559.86|7555.99|7555.99|7560.06|7560.06|7555.9|7555.9|0
1685632500000|2023-06-01 15:15:00|7556.08|7556.08|7551.18|7551.18|7558.02|7558.02|7551.18|7551.18|0
1685632800000|2023-06-01 15:20:00|7551.25|7551.25|7557.16|7557.16|7559.49|7559.49|7550.2|7550.2|0
1685633100000|2023-06-01 15:25:00|7556.27|7556.27|7553.23|7553.23|7557.61|7557.61|7551.74|7551.74|0
1685690100000|2023-06-02 07:15:00|7585.78|7585.78|7588.33|7588.33|7588.33|7588.33|7581.96|7581.96|0
1685690400000|2023-06-02 07:20:00|7589.39|7589.39|7593.25|7593.25|7599.77|7599.77|7589.39|7589.39|0
1685690700000|2023-06-02 07:25:00|7593.02|7593.02|7595.95|7595.95|7601.34|7601.34|7592.82|7592.82|0
1685691000000|2023-06-02 07:30:00|7595.86|7595.86|7596|7596|7601.24|7601.24|7595.62|7595.62|0
1685691300000|2023-06-02 07:35:00|7595.71|7595.71|7602.89|7602.89|7604.46|7604.46|7593.04|7593.04|0
1685691600000|2023-06-02 07:40:00|7602.42|7602.42|7595.94|7595.94|7604.6|7604.6|7595.94|7595.94|0
1685691900000|2023-06-02 07:45:00|7595.59|7595.59|7598.65|7598.65|7598.65|7598.65|7594.86|7594.86|0
1685692200000|2023-06-02 07:50:00|7600.42|7600.42|7604|7604|7606.3|7606.3|7600.42|7600.42|0
1685692500000|2023-06-02 07:55:00|7603.71|7603.71|7616.02|7616.02|7616.36|7616.36|7602.22|7602.22|0
1685692800000|2023-06-02 08:00:00|7616.14|7616.14|7617.62|7617.62|7622.17|7622.17|7615.24|7615.24|0
1685693100000|2023-06-02 08:05:00|7618.33|7618.33|7616.21|7616.21|7620.75|7620.75|7615.23|7615.23|0
1685693400000|2023-06-02 08:10:00|7614.43|7614.43|7621.75|7621.75|7621.95|7621.95|7614.21|7614.21|0
1685693700000|2023-06-02 08:15:00|7621.97|7621.97|7627.6|7627.6|7628.47|7628.47|7621.97|7621.97|0
1685694000000|2023-06-02 08:20:00|7626.41|7626.41|7625.95|7625.95|7631.55|7631.55|7625.21|7625.21|0
1685694300000|2023-06-02 08:25:00|7625.66|7625.66|7619.79|7619.79|7625.66|7625.66|7619.79|7619.79|0
1685694600000|2023-06-02 08:30:00|7619.34|7619.34|7616.76|7616.76|7619.35|7619.35|7616.14|7616.14|0
1685694900000|2023-06-02 08:35:00|7616.87|7616.87|7615.85|7615.85|7620.44|7620.44|7612.53|7612.53|0
1685695200000|2023-06-02 08:40:00|7616.15|7616.15|7604.85|7604.85|7616.15|7616.15|7604.55|7604.55|0
1685695500000|2023-06-02 08:45:00|7605.03|7605.03|7599.13|7599.13|7605.03|7605.03|7599.13|7599.13|0
1685695800000|2023-06-02 08:50:00|7599.22|7599.22|7600.16|7600.16|7601.78|7601.78|7598.19|7598.19|0
1685696100000|2023-06-02 08:55:00|7600.29|7600.29|7600.7|7600.7|7604.41|7604.41|7600.09|7600.09|0
1685696400000|2023-06-02 09:00:00|7600.65|7600.65|7602.68|7602.68|7605.47|7605.47|7600.65|7600.65|0
1685696700000|2023-06-02 09:05:00|7602.38|7602.38|7604.01|7604.01|7604.7|7604.7|7600.59|7600.59|0
1685697000000|2023-06-02 09:10:00|7604.07|7604.07|7605.63|7605.63|7605.69|7605.69|7603.05|7603.05|0
1685697300000|2023-06-02 09:15:00|7605.78|7605.78|7612.97|7612.97|7613.97|7613.97|7605.55|7605.55|0
1685697600000|2023-06-02 09:20:00|7614.74|7614.74|7610.1|7610.1|7615.28|7615.28|7610.1|7610.1|0
1685697900000|2023-06-02 09:25:00|7609.75|7609.75|7599.99|7599.99|7609.75|7609.75|7598.72|7598.72|0
1685698200000|2023-06-02 09:30:00|7599.69|7599.69|7603.5|7603.5|7606.48|7606.48|7599.21|7599.21|0
1685698500000|2023-06-02 09:35:00|7604.09|7604.09|7601.73|7601.73|7604.85|7604.85|7601.73|7601.73|0
1685698800000|2023-06-02 09:40:00|7602.03|7602.03|7598.55|7598.55|7603.21|7603.21|7598.21|7598.21|0
1685699100000|2023-06-02 09:45:00|7598.2|7598.2|7601.87|7601.87|7601.87|7601.87|7597.29|7597.29|0
1685699400000|2023-06-02 09:50:00|7601.98|7601.98|7609.49|7609.49|7609.49|7609.49|7601.98|7601.98|0
1685699700000|2023-06-02 09:55:00|7609.42|7609.42|7618.17|7618.17|7618.71|7618.71|7609.26|7609.26|0
1685700000000|2023-06-02 10:00:00|7617.95|7617.95|7614.79|7614.79|7617.95|7617.95|7613.88|7613.88|0
1685700300000|2023-06-02 10:05:00|7615.15|7615.15|7618.54|7618.54|7618.57|7618.57|7614.09|7614.09|0
1685700600000|2023-06-02 10:10:00|7618.85|7618.85|7623.03|7623.03|7623.48|7623.48|7618.85|7618.85|0
1685700900000|2023-06-02 10:15:00|7623.24|7623.24|7625.53|7625.53|7625.53|7625.53|7622.35|7622.35|0
1685701200000|2023-06-02 10:20:00|7625.56|7625.56|7623.87|7623.87|7628|7628|7623.87|7623.87|0
1685701500000|2023-06-02 10:25:00|7623.82|7623.82|7624.99|7624.99|7626.06|7626.06|7623.82|7623.82|0
1685701800000|2023-06-02 10:30:00|7624.9|7624.9|7624.83|7624.83|7624.9|7624.9|7623.46|7623.46|0
1685702100000|2023-06-02 10:35:00|7625.12|7625.12|7622.94|7622.94|7626.09|7626.09|7622.01|7622.01|0
1685702400000|2023-06-02 10:40:00|7622.82|7622.82|7626.22|7626.22|7627.24|7627.24|7622.03|7622.03|0
1685702700000|2023-06-02 10:45:00|7626.3|7626.3|7627.52|7627.52|7629.22|7629.22|7625.92|7625.92|0
1685703000000|2023-06-02 10:50:00|7627.47|7627.47|7625.69|7625.69|7627.6|7627.6|7625.1|7625.1|0
1685703300000|2023-06-02 10:55:00|7625.43|7625.43|7628.8|7628.8|7628.85|7628.85|7625.36|7625.36|0
1685703600000|2023-06-02 11:00:00|7628.72|7628.72|7627.73|7627.73|7628.72|7628.72|7624.91|7624.91|0
1685703900000|2023-06-02 11:05:00|7626.84|7626.84|7628.37|7628.37|7628.75|7628.75|7626.84|7626.84|0
1685704200000|2023-06-02 11:10:00|7627.78|7627.78|7632.83|7632.83|7632.83|7632.83|7624.79|7624.79|0
1685704500000|2023-06-02 11:15:00|7632.53|7632.53|7633.95|7633.95|7636.63|7636.63|7632.53|7632.53|0
1685704800000|2023-06-02 11:20:00|7634.02|7634.02|7630.92|7630.92|7634.02|7634.02|7630.16|7630.16|0
1685705100000|2023-06-02 11:25:00|7631.81|7631.81|7636.77|7636.77|7636.77|7636.77|7630.03|7630.03|0
1685705400000|2023-06-02 11:30:00|7636.64|7636.64|7640.84|7640.84|7640.9|7640.9|7636.37|7636.37|0
1685705700000|2023-06-02 11:35:00|7641.73|7641.73|7639.58|7639.58|7641.73|7641.73|7639.49|7639.49|0
1685706000000|2023-06-02 11:40:00|7640.47|7640.47|7636.75|7636.75|7640.54|7640.54|7635.86|7635.86|0
1685706300000|2023-06-02 11:45:00|7636.56|7636.56|7634.02|7634.02|7636.81|7636.81|7633.65|7633.65|0
1685706600000|2023-06-02 11:50:00|7634.14|7634.14|7639.3|7639.3|7639.3|7639.3|7633.55|7633.55|0
1685706900000|2023-06-02 11:55:00|7637.53|7637.53|7629.73|7629.73|7637.53|7637.53|7629.73|7629.73|0
1685707200000|2023-06-02 12:00:00|7629.58|7629.58|7628.35|7628.35|7631.42|7631.42|7628.27|7628.27|0
1685707500000|2023-06-02 12:05:00|7628.14|7628.14|7629.82|7629.82|7632.02|7632.02|7628.14|7628.14|0
1685707800000|2023-06-02 12:10:00|7630.02|7630.02|7625.06|7625.06|7630.02|7630.02|7624.65|7624.65|0
1685708100000|2023-06-02 12:15:00|7624.82|7624.82|7616.37|7616.37|7624.82|7624.82|7616.37|7616.37|0
1685708400000|2023-06-02 12:20:00|7616.07|7616.07|7617.01|7617.01|7617.01|7617.01|7615.72|7615.72|0
1685708700000|2023-06-02 12:25:00|7615.23|7615.23|7612.17|7612.17|7617.01|7617.01|7611.75|7611.75|0
1685709000000|2023-06-02 12:30:00|7612.53|7612.53|7637.35|7637.35|7638.11|7638.11|7606.29|7606.29|0
1685709300000|2023-06-02 12:35:00|7637.55|7637.55|7632.98|7632.98|7637.71|7637.71|7632.98|7632.98|0
1685709600000|2023-06-02 12:40:00|7633.55|7633.55|7643.24|7643.24|7644.63|7644.63|7633.55|7633.55|0
1685709900000|2023-06-02 12:45:00|7643.27|7643.27|7638.6|7638.6|7646.4|7646.4|7638.38|7638.38|0
1685710200000|2023-06-02 12:50:00|7638.8|7638.8|7630.55|7630.55|7638.95|7638.95|7628.96|7628.96|0
1685710500000|2023-06-02 12:55:00|7630.26|7630.26|7632.05|7632.05|7632.27|7632.27|7628.47|7628.47|0
1685710800000|2023-06-02 13:00:00|7631.75|7631.75|7627.84|7627.84|7631.87|7631.87|7626.89|7626.89|0
1685711100000|2023-06-02 13:05:00|7626.66|7626.66|7625.48|7625.48|7628.46|7628.46|7624.14|7624.14|0
1685711400000|2023-06-02 13:10:00|7625.64|7625.64|7621.67|7621.67|7625.9|7625.9|7621.03|7621.03|0
1685711700000|2023-06-02 13:15:00|7621.52|7621.52|7620.82|7620.82|7621.52|7621.52|7618.19|7618.19|0
1685712000000|2023-06-02 13:20:00|7621.12|7621.12|7615.49|7615.49|7622.29|7622.29|7615.23|7615.23|0
1685712300000|2023-06-02 13:25:00|7616.38|7616.38|7624.41|7624.41|7625.36|7625.36|7616.38|7616.38|0
1685712600000|2023-06-02 13:30:00|7624.27|7624.27|7643.67|7643.67|7644.46|7644.46|7624.27|7624.27|0
1685712900000|2023-06-02 13:35:00|7644.85|7644.85|7644.72|7644.72|7651.42|7651.42|7641.88|7641.88|0
1685713200000|2023-06-02 13:40:00|7645.07|7645.07|7636.25|7636.25|7646.76|7646.76|7634.71|7634.71|0
1685713500000|2023-06-02 13:45:00|7635.8|7635.8|7621.99|7621.99|7635.8|7635.8|7621.63|7621.63|0
1685713800000|2023-06-02 13:50:00|7622.05|7622.05|7623.05|7623.05|7624.24|7624.24|7617.29|7617.29|0
1685714100000|2023-06-02 13:55:00|7623.17|7623.17|7609.31|7609.31|7623.96|7623.96|7608.27|7608.27|0
1685714400000|2023-06-02 14:00:00|7609.15|7609.15|7609.73|7609.73|7611.26|7611.26|7603.97|7603.97|0
1685714700000|2023-06-02 14:05:00|7609.91|7609.91|7621.16|7621.16|7622.88|7622.88|7609.91|7609.91|0
1685715000000|2023-06-02 14:10:00|7621.48|7621.48|7628.94|7628.94|7629.93|7629.93|7621.48|7621.48|0
1685715300000|2023-06-02 14:15:00|7629.83|7629.83|7633.86|7633.86|7633.86|7633.86|7624.78|7624.78|0
1685715600000|2023-06-02 14:20:00|7633.99|7633.99|7629.94|7629.94|7636.9|7636.9|7628.8|7628.8|0
1685715900000|2023-06-02 14:25:00|7629.64|7629.64|7626.19|7626.19|7631.2|7631.2|7626.19|7626.19|0
1685716200000|2023-06-02 14:30:00|7626.38|7626.38|7627.69|7627.69|7629.62|7629.62|7623.3|7623.3|0
1685716500000|2023-06-02 14:35:00|7627.8|7627.8|7632.53|7632.53|7633.96|7633.96|7626.63|7626.63|0
1685716800000|2023-06-02 14:40:00|7632.63|7632.63|7635.64|7635.64|7635.99|7635.99|7630.23|7630.23|0
1685717100000|2023-06-02 14:45:00|7634.76|7634.76|7644.14|7644.14|7644.14|7644.14|7632.28|7632.28|0
1685717400000|2023-06-02 14:50:00|7643.43|7643.43|7637.2|7637.2|7643.68|7643.68|7635.74|7635.74|0
1685717700000|2023-06-02 14:55:00|7637.29|7637.29|7638.12|7638.12|7638.56|7638.56|7634.69|7634.69|0
1685718000000|2023-06-02 15:00:00|7639.19|7639.19|7639.97|7639.97|7642.66|7642.66|7637.66|7637.66|0
1685718300000|2023-06-02 15:05:00|7640.04|7640.04|7638.5|7638.5|7640.7|7640.7|7635.26|7635.26|0
1685718600000|2023-06-02 15:10:00|7638.58|7638.58|7644.36|7644.36|7646.23|7646.23|7638.58|7638.58|0
1685718900000|2023-06-02 15:15:00|7643.47|7643.47|7642.16|7642.16|7645.89|7645.89|7642.16|7642.16|0
1685719200000|2023-06-02 15:20:00|7642.3|7642.3|7645.91|7645.91|7647.17|7647.17|7642.3|7642.3|0
1685719500000|2023-06-02 15:25:00|7645.94|7645.94|7658.27|7658.27|7658.27|7658.27|7644.24|7644.24|0
1685949300000|2023-06-05 07:15:00|7651.5|7651.5|7655.63|7655.63|7655.63|7655.63|7642.4|7642.4|0
1685949600000|2023-06-05 07:20:00|7656.7|7656.7|7662|7662|7662.77|7662.77|7656.43|7656.43|0
1685949900000|2023-06-05 07:25:00|7662.22|7662.22|7676.71|7676.71|7677.46|7677.46|7662.22|7662.22|0
1685950200000|2023-06-05 07:30:00|7675.82|7675.82|7691.97|7691.97|7692.33|7692.33|7673.12|7673.12|0
1685950500000|2023-06-05 07:35:00|7692.02|7692.02|7684.97|7684.97|7692.27|7692.27|7683.62|7683.62|0
1685950800000|2023-06-05 07:40:00|7684.67|7684.67|7678.24|7678.24|7685.16|7685.16|7676.04|7676.04|0
1685951100000|2023-06-05 07:45:00|7679.13|7679.13|7680.46|7680.46|7680.86|7680.86|7676.18|7676.18|0
1685951400000|2023-06-05 07:50:00|7677.8|7677.8|7687|7687|7687.2|7687.2|7677.8|7677.8|0
1685951700000|2023-06-05 07:55:00|7686.81|7686.81|7683.92|7683.92|7686.82|7686.82|7683.92|7683.92|0
1685952000000|2023-06-05 08:00:00|7684.05|7684.05|7692.69|7692.69|7692.91|7692.91|7684.05|7684.05|0
1685952300000|2023-06-05 08:05:00|7691.91|7691.91|7688.28|7688.28|7695.12|7695.12|7687.4|7687.4|0
1685952600000|2023-06-05 08:10:00|7687.4|7687.4|7674.5|7674.5|7687.4|7687.4|7674.5|7674.5|0
1685952900000|2023-06-05 08:15:00|7672.75|7672.75|7673.69|7673.69|7674.07|7674.07|7669.87|7669.87|0
1685953200000|2023-06-05 08:20:00|7674.1|7674.1|7675.96|7675.96|7676.87|7676.87|7669.32|7669.32|0
1685953500000|2023-06-05 08:25:00|7676.03|7676.03|7673.76|7673.76|7676.09|7676.09|7673.2|7673.2|0
1685953800000|2023-06-05 08:30:00|7673.85|7673.85|7681.61|7681.61|7681.99|7681.99|7670.52|7670.52|0
1685954100000|2023-06-05 08:35:00|7681.53|7681.53|7676.3|7676.3|7682.2|7682.2|7676.3|7676.3|0
1685954400000|2023-06-05 08:40:00|7675.95|7675.95|7680.48|7680.48|7685.61|7685.61|7675.87|7675.87|0
1685954700000|2023-06-05 08:45:00|7680.56|7680.56|7680.94|7680.94|7682.09|7682.09|7676.87|7676.87|0
1685955000000|2023-06-05 08:50:00|7680.71|7680.71|7678.03|7678.03|7681.19|7681.19|7678.03|7678.03|0
1685955300000|2023-06-05 08:55:00|7678.49|7678.49|7679.78|7679.78|7680.28|7680.28|7678.49|7678.49|0
1685955600000|2023-06-05 09:00:00|7679.46|7679.46|7674.57|7674.57|7679.46|7679.46|7674.05|7674.05|0
1685955900000|2023-06-05 09:05:00|7674.43|7674.43|7667.56|7667.56|7674.57|7674.57|7667.56|7667.56|0
1685956200000|2023-06-05 09:10:00|7665.79|7665.79|7664.38|7664.38|7665.79|7665.79|7664.1|7664.1|0
1685956500000|2023-06-05 09:15:00|7663.77|7663.77|7663.91|7663.91|7666.35|7666.35|7662.64|7662.64|0
1685956800000|2023-06-05 09:20:00|7665.68|7665.68|7668.94|7668.94|7669.33|7669.33|7664.46|7664.46|0
1685957100000|2023-06-05 09:25:00|7668.05|7668.05|7667.53|7667.53|7668.05|7668.05|7665.73|7665.73|0
1685957400000|2023-06-05 09:30:00|7667.69|7667.69|7670.61|7670.61|7670.76|7670.76|7667.59|7667.59|0
1685957700000|2023-06-05 09:35:00|7670.84|7670.84|7665.91|7665.91|7670.84|7670.84|7665.91|7665.91|0
1685958000000|2023-06-05 09:40:00|7666.1|7666.1|7668.65|7668.65|7668.96|7668.96|7666.1|7666.1|0
1685958300000|2023-06-05 09:45:00|7668.47|7668.47|7672.45|7672.45|7672.75|7672.75|7667.21|7667.21|0
1685958600000|2023-06-05 09:50:00|7672.5|7672.5|7676.04|7676.04|7676.11|7676.11|7672.48|7672.48|0
1685958900000|2023-06-05 09:55:00|7675.66|7675.66|7675.75|7675.75|7680.35|7680.35|7674.94|7674.94|0
1685959200000|2023-06-05 10:00:00|7675.83|7675.83|7673.59|7673.59|7675.83|7675.83|7669.89|7669.89|0
1685959500000|2023-06-05 10:05:00|7672.7|7672.7|7669.86|7669.86|7674.61|7674.61|7669.08|7669.08|0
1685959800000|2023-06-05 10:10:00|7670.36|7670.36|7667.97|7667.97|7671.22|7671.22|7666.75|7666.75|0
1685960100000|2023-06-05 10:15:00|7668.09|7668.09|7662.96|7662.96|7668.09|7668.09|7662.7|7662.7|0
1685960400000|2023-06-05 10:20:00|7662.77|7662.77|7658.95|7658.95|7663.05|7663.05|7658.85|7658.85|0
1685960700000|2023-06-05 10:25:00|7660.73|7660.73|7660.84|7660.84|7660.84|7660.84|7657.3|7657.3|0
1685961000000|2023-06-05 10:30:00|7660.7|7660.7|7657.67|7657.67|7660.7|7660.7|7657.35|7657.35|0
1685961300000|2023-06-05 10:35:00|7657.83|7657.83|7654.61|7654.61|7657.83|7657.83|7654.14|7654.14|0
1685961600000|2023-06-05 10:40:00|7654.76|7654.76|7658.14|7658.14|7659.61|7659.61|7654.57|7654.57|0
1685961900000|2023-06-05 10:45:00|7658.33|7658.33|7657.84|7657.84|7658.74|7658.74|7655.16|7655.16|0
1685962200000|2023-06-05 10:50:00|7657.76|7657.76|7659.95|7659.95|7660.64|7660.64|7657.76|7657.76|0
1685962500000|2023-06-05 10:55:00|7659.79|7659.79|7661.25|7661.25|7662.67|7662.67|7659.48|7659.48|0
1685962800000|2023-06-05 11:00:00|7661.17|7661.17|7655.46|7655.46|7661.17|7661.17|7654.71|7654.71|0
1685963100000|2023-06-05 11:05:00|7655.66|7655.66|7654.14|7654.14|7655.66|7655.66|7653.8|7653.8|0
1685963400000|2023-06-05 11:10:00|7653.25|7653.25|7652.8|7652.8|7653.25|7653.25|7652.36|7652.36|0
1685963700000|2023-06-05 11:15:00|7652.89|7652.89|7658.46|7658.46|7659.24|7659.24|7652.89|7652.89|0
1685964000000|2023-06-05 11:20:00|7658.51|7658.51|7656.99|7656.99|7658.54|7658.54|7655.87|7655.87|0
1685964300000|2023-06-05 11:25:00|7657.25|7657.25|7661.25|7661.25|7661.25|7661.25|7657.17|7657.17|0
1685964600000|2023-06-05 11:30:00|7661.32|7661.32|7657.81|7657.81|7661.32|7661.32|7657.76|7657.76|0
1685964900000|2023-06-05 11:35:00|7658.17|7658.17|7658.97|7658.97|7659.14|7659.14|7656.97|7656.97|0
1685965200000|2023-06-05 11:40:00|7659.86|7659.86|7659.29|7659.29|7661.06|7661.06|7657.16|7657.16|0
1685965500000|2023-06-05 11:45:00|7659.59|7659.59|7662.18|7662.18|7662.71|7662.71|7658.4|7658.4|0
1685965800000|2023-06-05 11:50:00|7662.11|7662.11|7661.85|7661.85|7663.38|7663.38|7661.85|7661.85|0
1685966100000|2023-06-05 11:55:00|7660.96|7660.96|7657.92|7657.92|7660.96|7660.96|7657.48|7657.48|0
1685966400000|2023-06-05 12:00:00|7656.15|7656.15|7653.63|7653.63|7656.35|7656.35|7653.63|7653.63|0
1685966700000|2023-06-05 12:05:00|7653.86|7653.86|7655.62|7655.62|7655.91|7655.91|7653.78|7653.78|0
1685967000000|2023-06-05 12:10:00|7655.54|7655.54|7654.01|7654.01|7655.61|7655.61|7653.82|7653.82|0
1685967300000|2023-06-05 12:15:00|7653.85|7653.85|7652.25|7652.25|7654.15|7654.15|7652.25|7652.25|0
1685967600000|2023-06-05 12:20:00|7652.1|7652.1|7652.54|7652.54|7652.6|7652.6|7651.74|7651.74|0
1685967900000|2023-06-05 12:25:00|7652.24|7652.24|7653.6|7653.6|7654.82|7654.82|7650.96|7650.96|0
1685968200000|2023-06-05 12:30:00|7654.78|7654.78|7653.68|7653.68|7655.08|7655.08|7651.94|7651.94|0
1685968500000|2023-06-05 12:35:00|7653.84|7653.84|7653.57|7653.57|7655.01|7655.01|7653.12|7653.12|0
1685968800000|2023-06-05 12:40:00|7653.38|7653.38|7653.98|7653.98|7654.07|7654.07|7653.22|7653.22|0
1685969100000|2023-06-05 12:45:00|7653.9|7653.9|7653.14|7653.14|7654.75|7654.75|7652.75|7652.75|0
1685969400000|2023-06-05 12:50:00|7653.09|7653.09|7652.73|7652.73|7653.72|7653.72|7652.25|7652.25|0
1685969700000|2023-06-05 12:55:00|7652.76|7652.76|7660.78|7660.78|7661.24|7661.24|7652.04|7652.04|0
1685970000000|2023-06-05 13:00:00|7659|7659|7658.58|7658.58|7659.44|7659.44|7657.1|7657.1|0
1685970300000|2023-06-05 13:05:00|7658.86|7658.86|7654.39|7654.39|7659.37|7659.37|7653.74|7653.74|0
1685970600000|2023-06-05 13:10:00|7654.58|7654.58|7648.86|7648.86|7654.81|7654.81|7648.86|7648.86|0
1685970900000|2023-06-05 13:15:00|7648.97|7648.97|7649.02|7649.02|7651.23|7651.23|7648.26|7648.26|0
1685971200000|2023-06-05 13:20:00|7648.13|7648.13|7648.9|7648.9|7650.13|7650.13|7647.37|7647.37|0
1685971500000|2023-06-05 13:25:00|7649.08|7649.08|7650.48|7650.48|7650.68|7650.68|7648.76|7648.76|0
1685971800000|2023-06-05 13:30:00|7650.57|7650.57|7656.65|7656.65|7660.75|7660.75|7649.79|7649.79|0
1685972100000|2023-06-05 13:35:00|7656.74|7656.74|7652.77|7652.77|7658.82|7658.82|7652.77|7652.77|0
1685972400000|2023-06-05 13:40:00|7653.13|7653.13|7653.81|7653.81|7655.79|7655.79|7652.08|7652.08|0
1685972700000|2023-06-05 13:45:00|7653.84|7653.84|7652.43|7652.43|7655.95|7655.95|7652.08|7652.08|0
1685973000000|2023-06-05 13:50:00|7652.12|7652.12|7648.88|7648.88|7654.25|7654.25|7648.83|7648.83|0
1685973300000|2023-06-05 13:55:00|7648.69|7648.69|7629.84|7629.84|7648.92|7648.92|7628.39|7628.39|0
1685973600000|2023-06-05 14:00:00|7629.46|7629.46|7624.6|7624.6|7636.41|7636.41|7624.6|7624.6|0
1685973900000|2023-06-05 14:05:00|7624.79|7624.79|7620.14|7620.14|7625.94|7625.94|7620.14|7620.14|0
1685974200000|2023-06-05 14:10:00|7619.43|7619.43|7603.6|7603.6|7619.43|7619.43|7600.5|7600.5|0
1685974500000|2023-06-05 14:15:00|7603.95|7603.95|7601.52|7601.52|7608.1|7608.1|7601.52|7601.52|0
1685974800000|2023-06-05 14:20:00|7601.26|7601.26|7596.4|7596.4|7601.26|7601.26|7593.09|7593.09|0
1685975100000|2023-06-05 14:25:00|7595.51|7595.51|7590.95|7590.95|7598.4|7598.4|7590.83|7590.83|0
1685975400000|2023-06-05 14:30:00|7590.76|7590.76|7597.74|7597.74|7600.67|7600.67|7587.64|7587.64|0
1685975700000|2023-06-05 14:35:00|7597.38|7597.38|7593.99|7593.99|7601.16|7601.16|7593.99|7593.99|0
1685976000000|2023-06-05 14:40:00|7593.91|7593.91|7596.73|7596.73|7599.86|7599.86|7592.32|7592.32|0
1685976300000|2023-06-05 14:45:00|7596.94|7596.94|7603.38|7603.38|7604.44|7604.44|7596.94|7596.94|0
1685976600000|2023-06-05 14:50:00|7603.67|7603.67|7605.32|7605.32|7608.17|7608.17|7603.29|7603.29|0
1685976900000|2023-06-05 14:55:00|7605.13|7605.13|7598.1|7598.1|7606.63|7606.63|7597.75|7597.75|0
1685977200000|2023-06-05 15:00:00|7598.03|7598.03|7594.64|7594.64|7599.61|7599.61|7594.64|7594.64|0
1685977500000|2023-06-05 15:05:00|7594.71|7594.71|7590.25|7590.25|7596.19|7596.19|7586.32|7586.32|0
1685977800000|2023-06-05 15:10:00|7590.69|7590.69|7594.7|7594.7|7596.57|7596.57|7590.69|7590.69|0
1685978100000|2023-06-05 15:15:00|7594.89|7594.89|7601.24|7601.24|7601.24|7601.24|7592.54|7592.54|0
1685978400000|2023-06-05 15:20:00|7601.39|7601.39|7596.16|7596.16|7602.7|7602.7|7595.46|7595.46|0
1685978700000|2023-06-05 15:25:00|7597.05|7597.05|7597.07|7597.07|7598.44|7598.44|7595.3|7595.3|0
1686035700000|2023-06-06 07:15:00|7593.46|7593.46|7596.06|7596.06|7597.26|7597.26|7593.33|7593.33|0
1686036000000|2023-06-06 07:20:00|7596.82|7596.82|7601.11|7601.11|7606.17|7606.17|7596.51|7596.51|0
1686036300000|2023-06-06 07:25:00|7601.3|7601.3|7602.97|7602.97|7613.92|7613.92|7600.82|7600.82|0
1686036600000|2023-06-06 07:30:00|7602.3|7602.3|7609.08|7609.08|7610.33|7610.33|7602.3|7602.3|0
1686036900000|2023-06-06 07:35:00|7611.74|7611.74|7609.83|7609.83|7611.74|7611.74|7607.95|7607.95|0
1686037200000|2023-06-06 07:40:00|7608.94|7608.94|7606.29|7606.29|7609.63|7609.63|7606.29|7606.29|0
1686037500000|2023-06-06 07:45:00|7605.19|7605.19|7605.95|7605.95|7606.44|7606.44|7603.26|7603.26|0
1686037800000|2023-06-06 07:50:00|7606.83|7606.83|7610.07|7610.07|7614.47|7614.47|7606.83|7606.83|0
1686038100000|2023-06-06 07:55:00|7611.84|7611.84|7610.44|7610.44|7614.29|7614.29|7607.16|7607.16|0
1686038400000|2023-06-06 08:00:00|7611.26|7611.26|7619.54|7619.54|7620.62|7620.62|7611.26|7611.26|0
1686038700000|2023-06-06 08:05:00|7619.35|7619.35|7608.07|7608.07|7619.84|7619.84|7608.07|7608.07|0
1686039000000|2023-06-06 08:10:00|7607.86|7607.86|7600.26|7600.26|7607.86|7607.86|7594.54|7594.54|0
1686039300000|2023-06-06 08:15:00|7600.55|7600.55|7605.56|7605.56|7605.56|7605.56|7600.55|7600.55|0
1686039600000|2023-06-06 08:20:00|7606.11|7606.11|7611.15|7611.15|7611.15|7611.15|7605.19|7605.19|0
1686039900000|2023-06-06 08:25:00|7609.37|7609.37|7610.1|7610.1|7612.4|7612.4|7609.18|7609.18|0
1686040200000|2023-06-06 08:30:00|7610.98|7610.98|7605.34|7605.34|7612.31|7612.31|7604.57|7604.57|0
1686040500000|2023-06-06 08:35:00|7605.26|7605.26|7608.84|7608.84|7609.52|7609.52|7603.55|7603.55|0
1686040800000|2023-06-06 08:40:00|7608.89|7608.89|7605.99|7605.99|7610.08|7610.08|7605.86|7605.86|0
1686041100000|2023-06-06 08:45:00|7605.79|7605.79|7602.25|7602.25|7606.7|7606.7|7602.2|7602.2|0
1686041400000|2023-06-06 08:50:00|7601|7601|7597.67|7597.67|7601.68|7601.68|7597.62|7597.62|0
1686041700000|2023-06-06 08:55:00|7597.21|7597.21|7597.53|7597.53|7599.59|7599.59|7593.91|7593.91|0
1686042000000|2023-06-06 09:00:00|7597.6|7597.6|7599.77|7599.77|7601.42|7601.42|7594.49|7594.49|0
1686042300000|2023-06-06 09:05:00|7599.96|7599.96|7595.7|7595.7|7602.53|7602.53|7595.7|7595.7|0
1686042600000|2023-06-06 09:10:00|7595.24|7595.24|7594.41|7594.41|7595.59|7595.59|7593.72|7593.72|0
1686042900000|2023-06-06 09:15:00|7594.38|7594.38|7590.26|7590.26|7595.54|7595.54|7589.97|7589.97|0
1686043200000|2023-06-06 09:20:00|7591.15|7591.15|7590.37|7590.37|7593.77|7593.77|7590.15|7590.15|0
1686043500000|2023-06-06 09:25:00|7592.14|7592.14|7591.14|7591.14|7595.78|7595.78|7590.99|7590.99|0
1686043800000|2023-06-06 09:30:00|7591.38|7591.38|7594.9|7594.9|7595.05|7595.05|7590.69|7590.69|0
1686044100000|2023-06-06 09:35:00|7598.45|7598.45|7595.73|7595.73|7599.41|7599.41|7595.73|7595.73|0
1686044400000|2023-06-06 09:40:00|7595.49|7595.49|7592.49|7592.49|7597.55|7597.55|7592.49|7592.49|0
1686044700000|2023-06-06 09:45:00|7592.94|7592.94|7590.82|7590.82|7596.61|7596.61|7590.82|7590.82|0
1686045000000|2023-06-06 09:50:00|7590.78|7590.78|7589.69|7589.69|7592.28|7592.28|7589.69|7589.69|0
1686045300000|2023-06-06 09:55:00|7589.25|7589.25|7585.8|7585.8|7589.76|7589.76|7585.8|7585.8|0
1686045600000|2023-06-06 10:00:00|7585.64|7585.64|7585.83|7585.83|7586.42|7586.42|7585.48|7585.48|0
1686045900000|2023-06-06 10:05:00|7585.38|7585.38|7582.88|7582.88|7585.38|7585.38|7581.53|7581.53|0
1686046200000|2023-06-06 10:10:00|7584.66|7584.66|7584.99|7584.99|7585.41|7585.41|7584.21|7584.21|0
1686046500000|2023-06-06 10:15:00|7584.62|7584.62|7581.68|7581.68|7585.33|7585.33|7579.7|7579.7|0
1686046800000|2023-06-06 10:20:00|7581.48|7581.48|7583.74|7583.74|7583.74|7583.74|7581.08|7581.08|0
1686047100000|2023-06-06 10:25:00|7583.55|7583.55|7577.48|7577.48|7583.59|7583.59|7577.35|7577.35|0
1686047400000|2023-06-06 10:30:00|7577.51|7577.51|7579.87|7579.87|7579.87|7579.87|7577.51|7577.51|0
1686047700000|2023-06-06 10:35:00|7580.29|7580.29|7584.07|7584.07|7584.52|7584.52|7580.23|7580.23|0
1686048000000|2023-06-06 10:40:00|7583.18|7583.18|7580.33|7580.33|7583.18|7583.18|7580.33|7580.33|0
1686048300000|2023-06-06 10:45:00|7580.15|7580.15|7573.33|7573.33|7580.15|7580.15|7573.33|7573.33|0
1686048600000|2023-06-06 10:50:00|7573.63|7573.63|7572.92|7572.92|7576.81|7576.81|7572.92|7572.92|0
1686048900000|2023-06-06 10:55:00|7572.45|7572.45|7576.42|7576.42|7577.69|7577.69|7571.56|7571.56|0
1686049200000|2023-06-06 11:00:00|7576.48|7576.48|7571.2|7571.2|7576.54|7576.54|7570.16|7570.16|0
1686049500000|2023-06-06 11:05:00|7572.98|7572.98|7571.38|7571.38|7572.98|7572.98|7568.03|7568.03|0
1686049800000|2023-06-06 11:10:00|7571.22|7571.22|7572.38|7572.38|7572.81|7572.81|7570.61|7570.61|0
1686050100000|2023-06-06 11:15:00|7572.03|7572.03|7570.6|7570.6|7572.51|7572.51|7567.46|7567.46|0
1686050400000|2023-06-06 11:20:00|7570.38|7570.38|7569.69|7569.69|7571.51|7571.51|7569.13|7569.13|0
1686050700000|2023-06-06 11:25:00|7569.77|7569.77|7570.93|7570.93|7571.82|7571.82|7568.88|7568.88|0
1686051000000|2023-06-06 11:30:00|7571.23|7571.23|7572.85|7572.85|7572.85|7572.85|7570.69|7570.69|0
1686051300000|2023-06-06 11:35:00|7573.74|7573.74|7573.16|7573.16|7577.47|7577.47|7572.17|7572.17|0
1686051600000|2023-06-06 11:40:00|7573.07|7573.07|7570.47|7570.47|7573.28|7573.28|7570.47|7570.47|0
1686051900000|2023-06-06 11:45:00|7570.36|7570.36|7571.79|7571.79|7573.43|7573.43|7570.36|7570.36|0
1686052200000|2023-06-06 11:50:00|7571.89|7571.89|7573.61|7573.61|7575.85|7575.85|7571.63|7571.63|0
1686052500000|2023-06-06 11:55:00|7571.84|7571.84|7570|7570|7572.03|7572.03|7569.15|7569.15|0
1686052800000|2023-06-06 12:00:00|7570.03|7570.03|7571.63|7571.63|7572.55|7572.55|7568.87|7568.87|0
1686053100000|2023-06-06 12:05:00|7571.22|7571.22|7565.46|7565.46|7571.22|7571.22|7565.46|7565.46|0
1686053400000|2023-06-06 12:10:00|7565.51|7565.51|7562.83|7562.83|7566.4|7566.4|7562.32|7562.32|0
1686053700000|2023-06-06 12:15:00|7562.51|7562.51|7564.86|7564.86|7565.51|7565.51|7562.44|7562.44|0
1686054000000|2023-06-06 12:20:00|7565.06|7565.06|7559.83|7559.83|7565.06|7565.06|7559.69|7559.69|0
1686054300000|2023-06-06 12:25:00|7560.21|7560.21|7566.32|7566.32|7566.48|7566.48|7560.21|7560.21|0
1686054600000|2023-06-06 12:30:00|7563.66|7563.66|7566.16|7566.16|7566.22|7566.22|7562.47|7562.47|0
1686054900000|2023-06-06 12:35:00|7565.96|7565.96|7560.72|7560.72|7566.03|7566.03|7560.72|7560.72|0
1686055200000|2023-06-06 12:40:00|7560.79|7560.79|7562.65|7562.65|7562.98|7562.98|7560.23|7560.23|0
1686055500000|2023-06-06 12:45:00|7562.74|7562.74|7564.13|7564.13|7564.13|7564.13|7562.45|7562.45|0
1686055800000|2023-06-06 12:50:00|7564.24|7564.24|7562.13|7562.13|7564.24|7564.24|7561.92|7561.92|0
1686056100000|2023-06-06 12:55:00|7562.1|7562.1|7561.24|7561.24|7563.87|7563.87|7561.13|7561.13|0
1686056400000|2023-06-06 13:00:00|7561.44|7561.44|7566.4|7566.4|7566.4|7566.4|7561.44|7561.44|0
1686056700000|2023-06-06 13:05:00|7566.76|7566.76|7568.14|7568.14|7569.47|7569.47|7566.45|7566.45|0
1686057000000|2023-06-06 13:10:00|7567.25|7567.25|7567.54|7567.54|7568.08|7568.08|7567.2|7567.2|0
1686057300000|2023-06-06 13:15:00|7567.74|7567.74|7565.26|7565.26|7569.11|7569.11|7565.09|7565.09|0
1686057600000|2023-06-06 13:20:00|7565.45|7565.45|7565|7565|7568.23|7568.23|7563.19|7563.19|0
1686057900000|2023-06-06 13:25:00|7564.94|7564.94|7565.61|7565.61|7567.45|7567.45|7560.99|7560.99|0
1686058200000|2023-06-06 13:30:00|7565.79|7565.79|7560.61|7560.61|7565.79|7565.79|7560.21|7560.21|0
1686058500000|2023-06-06 13:35:00|7560.4|7560.4|7563.99|7563.99|7567.18|7567.18|7560.23|7560.23|0
1686058800000|2023-06-06 13:40:00|7564.26|7564.26|7568.64|7568.64|7571.73|7571.73|7564.26|7564.26|0
1686059100000|2023-06-06 13:45:00|7568.85|7568.85|7576.67|7576.67|7577.66|7577.66|7568.85|7568.85|0
1686059400000|2023-06-06 13:50:00|7576.47|7576.47|7579.2|7579.2|7580.55|7580.55|7576.09|7576.09|0
1686059700000|2023-06-06 13:55:00|7579.77|7579.77|7572.53|7572.53|7580.28|7580.28|7569.45|7569.45|0
1686060000000|2023-06-06 14:00:00|7572.72|7572.72|7573.66|7573.66|7576.29|7576.29|7572.62|7572.62|0
1686060300000|2023-06-06 14:05:00|7573.53|7573.53|7573.42|7573.42|7573.57|7573.57|7565.31|7565.31|0
1686060600000|2023-06-06 14:10:00|7573.49|7573.49|7573.41|7573.41|7576.89|7576.89|7572.47|7572.47|0
1686060900000|2023-06-06 14:15:00|7573.22|7573.22|7576.36|7576.36|7577.24|7577.24|7572.33|7572.33|0
1686061200000|2023-06-06 14:20:00|7576.43|7576.43|7579.04|7579.04|7580.16|7580.16|7575.64|7575.64|0
1686061500000|2023-06-06 14:25:00|7578.15|7578.15|7578.2|7578.2|7579.4|7579.4|7575.75|7575.75|0
1686061800000|2023-06-06 14:30:00|7579.09|7579.09|7577.75|7577.75|7579.25|7579.25|7576.61|7576.61|0
1686062100000|2023-06-06 14:35:00|7577.39|7577.39|7577.58|7577.58|7578.88|7578.88|7574.56|7574.56|0
1686062400000|2023-06-06 14:40:00|7577.06|7577.06|7573.76|7573.76|7577.63|7577.63|7573.51|7573.51|0
1686062700000|2023-06-06 14:45:00|7573.82|7573.82|7575.52|7575.52|7581.93|7581.93|7573.82|7573.82|0
1686063000000|2023-06-06 14:50:00|7575.49|7575.49|7577.34|7577.34|7578.8|7578.8|7574.67|7574.67|0
1686063300000|2023-06-06 14:55:00|7576.45|7576.45|7576.28|7576.28|7576.45|7576.45|7572.54|7572.54|0
1686063600000|2023-06-06 15:00:00|7576.22|7576.22|7578.46|7578.46|7578.46|7578.46|7574.06|7574.06|0
1686063900000|2023-06-06 15:05:00|7579.35|7579.35|7592.84|7592.84|7592.99|7592.99|7579.35|7579.35|0
1686064200000|2023-06-06 15:10:00|7593.13|7593.13|7601.69|7601.69|7603.16|7603.16|7592.84|7592.84|0
1686064500000|2023-06-06 15:15:00|7600.8|7600.8|7606.09|7606.09|7608.54|7608.54|7599.73|7599.73|0
1686064800000|2023-06-06 15:20:00|7605.94|7605.94|7600.68|7600.68|7608.33|7608.33|7600.06|7600.06|0
1686065100000|2023-06-06 15:25:00|7600.62|7600.62|7597.86|7597.86|7600.64|7600.64|7595.11|7595.11|0
1686122100000|2023-06-07 07:15:00|7575.97|7575.97|7584.72|7584.72|7586.65|7586.65|7575.97|7575.97|0
1686122400000|2023-06-07 07:20:00|7584.93|7584.93|7585.56|7585.56|7586.04|7586.04|7582.18|7582.18|0
1686122700000|2023-06-07 07:25:00|7585.41|7585.41|7592.16|7592.16|7592.67|7592.67|7585.41|7585.41|0
1686123000000|2023-06-07 07:30:00|7591.28|7591.28|7596.43|7596.43|7598.52|7598.52|7590.39|7590.39|0
1686123300000|2023-06-07 07:35:00|7597.32|7597.32|7601.49|7601.49|7601.49|7601.49|7593.25|7593.25|0
1686123600000|2023-06-07 07:40:00|7601.5|7601.5|7597.63|7597.63|7601.59|7601.59|7591.68|7591.68|0
1686123900000|2023-06-07 07:45:00|7597.81|7597.81|7598.6|7598.6|7602.76|7602.76|7597.58|7597.58|0
1686124200000|2023-06-07 07:50:00|7597.89|7597.89|7595|7595|7597.89|7597.89|7592.66|7592.66|0
1686124500000|2023-06-07 07:55:00|7595.42|7595.42|7594.11|7594.11|7599.72|7599.72|7594.11|7594.11|0
1686124800000|2023-06-07 08:00:00|7595|7595|7594.62|7594.62|7597.46|7597.46|7592.53|7592.53|0
1686125100000|2023-06-07 08:05:00|7594.43|7594.43|7586.36|7586.36|7595.07|7595.07|7586.36|7586.36|0
1686125400000|2023-06-07 08:10:00|7587.04|7587.04|7593.93|7593.93|7593.93|7593.93|7586.89|7586.89|0
1686125700000|2023-06-07 08:15:00|7593.62|7593.62|7589.07|7589.07|7593.62|7593.62|7589.01|7589.01|0
1686126000000|2023-06-07 08:20:00|7588.46|7588.46|7581.36|7581.36|7589.48|7589.48|7580.49|7580.49|0
1686126300000|2023-06-07 08:25:00|7582.63|7582.63|7581.95|7581.95|7584.28|7584.28|7579.83|7579.83|0
1686126600000|2023-06-07 08:30:00|7582.31|7582.31|7578.43|7578.43|7584.19|7584.19|7577.9|7577.9|0
1686126900000|2023-06-07 08:35:00|7577.55|7577.55|7576.67|7576.67|7578.52|7578.52|7574.57|7574.57|0
1686127200000|2023-06-07 08:40:00|7576.11|7576.11|7575.44|7575.44|7579.01|7579.01|7575.4|7575.4|0
1686127500000|2023-06-07 08:45:00|7575.54|7575.54|7577.97|7577.97|7578.86|7578.86|7574.24|7574.24|0
1686127800000|2023-06-07 08:50:00|7577.9|7577.9|7573.91|7573.91|7579.88|7579.88|7573.82|7573.82|0
1686128100000|2023-06-07 08:55:00|7574.8|7574.8|7572.74|7572.74|7574.8|7574.8|7570.02|7570.02|0
1686128400000|2023-06-07 09:00:00|7572.57|7572.57|7568.17|7568.17|7572.57|7572.57|7567.31|7567.31|0
1686128700000|2023-06-07 09:05:00|7567.58|7567.58|7565.14|7565.14|7570.79|7570.79|7563.37|7563.37|0
1686129000000|2023-06-07 09:10:00|7564.14|7564.14|7561.95|7561.95|7564.14|7564.14|7557.46|7557.46|0
1686129300000|2023-06-07 09:15:00|7563.73|7563.73|7559.52|7559.52|7563.73|7563.73|7559.38|7559.38|0
1686129600000|2023-06-07 09:20:00|7559.21|7559.21|7557.93|7557.93|7559.21|7559.21|7555.99|7555.99|0
1686129900000|2023-06-07 09:25:00|7558.38|7558.38|7558.93|7558.93|7561.48|7561.48|7557.8|7557.8|0
1686130200000|2023-06-07 09:30:00|7559.08|7559.08|7569.28|7569.28|7569.28|7569.28|7557.35|7557.35|0
1686130500000|2023-06-07 09:35:00|7569.66|7569.66|7571.54|7571.54|7572.44|7572.44|7569.66|7569.66|0
1686130800000|2023-06-07 09:40:00|7571.4|7571.4|7573.62|7573.62|7573.81|7573.81|7570.41|7570.41|0
1686131100000|2023-06-07 09:45:00|7574.03|7574.03|7579.16|7579.16|7579.49|7579.49|7574.03|7574.03|0
1686131400000|2023-06-07 09:50:00|7579.87|7579.87|7575.76|7575.76|7580.22|7580.22|7575.73|7575.73|0
1686131700000|2023-06-07 09:55:00|7575.8|7575.8|7577.26|7577.26|7577.93|7577.93|7574.89|7574.89|0
1686132000000|2023-06-07 10:00:00|7578.15|7578.15|7576|7576|7578.15|7578.15|7575|7575|0
1686132300000|2023-06-07 10:05:00|7576.03|7576.03|7579.09|7579.09|7580.87|7580.87|7576.03|7576.03|0
1686132600000|2023-06-07 10:10:00|7579.28|7579.28|7579.87|7579.87|7581.3|7581.3|7579.28|7579.28|0
1686132900000|2023-06-07 10:15:00|7579.49|7579.49|7582.08|7582.08|7582.23|7582.23|7579.12|7579.12|0
1686133200000|2023-06-07 10:20:00|7581.78|7581.78|7584.03|7584.03|7584.03|7584.03|7581.78|7581.78|0
1686133500000|2023-06-07 10:25:00|7584.09|7584.09|7583.91|7583.91|7585.15|7585.15|7583.64|7583.64|0
1686133800000|2023-06-07 10:30:00|7583.55|7583.55|7582.04|7582.04|7583.55|7583.55|7580.62|7580.62|0
1686134100000|2023-06-07 10:35:00|7581.82|7581.82|7580.45|7580.45|7584.6|7584.6|7578.67|7578.67|0
1686134400000|2023-06-07 10:40:00|7580.5|7580.5|7576.38|7576.38|7581.64|7581.64|7576.08|7576.08|0
1686134700000|2023-06-07 10:45:00|7575.78|7575.78|7574.27|7574.27|7575.83|7575.83|7573.01|7573.01|0
1686135000000|2023-06-07 10:50:00|7574.05|7574.05|7575.18|7575.18|7575.24|7575.24|7571.98|7571.98|0
1686135300000|2023-06-07 10:55:00|7574.95|7574.95|7578.34|7578.34|7578.93|7578.93|7574.95|7574.95|0
1686135600000|2023-06-07 11:00:00|7579.23|7579.23|7574.96|7574.96|7579.23|7579.23|7573.96|7573.96|0
1686135900000|2023-06-07 11:05:00|7574.83|7574.83|7579.14|7579.14|7579.14|7579.14|7574.6|7574.6|0
1686136200000|2023-06-07 11:10:00|7579.82|7579.82|7580.43|7580.43|7581.42|7581.42|7578.66|7578.66|0
1686136500000|2023-06-07 11:15:00|7580.28|7580.28|7582.13|7582.13|7582.6|7582.6|7578.51|7578.51|0
1686136800000|2023-06-07 11:20:00|7582.08|7582.08|7580.34|7580.34|7582.08|7582.08|7580.34|7580.34|0
1686137100000|2023-06-07 11:25:00|7580.69|7580.69|7583.82|7583.82|7583.82|7583.82|7580.14|7580.14|0
1686137400000|2023-06-07 11:30:00|7583.72|7583.72|7586.89|7586.89|7587.27|7587.27|7583.72|7583.72|0
1686137700000|2023-06-07 11:35:00|7586.81|7586.81|7585.23|7585.23|7587.49|7587.49|7584.94|7584.94|0
1686138000000|2023-06-07 11:40:00|7584.35|7584.35|7587.12|7587.12|7587.79|7587.79|7582.64|7582.64|0
1686138300000|2023-06-07 11:45:00|7587.25|7587.25|7587.66|7587.66|7588.68|7588.68|7586.58|7586.58|0
1686138600000|2023-06-07 11:50:00|7588.55|7588.55|7589.46|7589.46|7591.01|7591.01|7587.66|7587.66|0
1686138900000|2023-06-07 11:55:00|7589.61|7589.61|7592.23|7592.23|7593.12|7593.12|7588.67|7588.67|0
1686139200000|2023-06-07 12:00:00|7592.58|7592.58|7593.51|7593.51|7593.89|7593.89|7591.5|7591.5|0
1686139500000|2023-06-07 12:05:00|7593.48|7593.48|7597.81|7597.81|7598|7598|7592.33|7592.33|0
1686139800000|2023-06-07 12:10:00|7597.53|7597.53|7594.76|7594.76|7598.84|7598.84|7594.76|7594.76|0
1686140100000|2023-06-07 12:15:00|7595.65|7595.65|7592.89|7592.89|7599.39|7599.39|7592.89|7592.89|0
1686140400000|2023-06-07 12:20:00|7593.27|7593.27|7594.65|7594.65|7595.94|7595.94|7592.97|7592.97|0
1686140700000|2023-06-07 12:25:00|7593.76|7593.76|7589.41|7589.41|7593.97|7593.97|7588.57|7588.57|0
1686141000000|2023-06-07 12:30:00|7589.61|7589.61|7593.65|7593.65|7593.65|7593.65|7587.74|7587.74|0
1686141300000|2023-06-07 12:35:00|7593.72|7593.72|7580.75|7580.75|7593.92|7593.92|7580.75|7580.75|0
1686141600000|2023-06-07 12:40:00|7579.78|7579.78|7582.59|7582.59|7583.18|7583.18|7579.04|7579.04|0
1686141900000|2023-06-07 12:45:00|7581.7|7581.7|7582.3|7582.3|7583.96|7583.96|7581.62|7581.62|0
1686142200000|2023-06-07 12:50:00|7581.41|7581.41|7579.16|7579.16|7581.52|7581.52|7579.16|7579.16|0
1686142500000|2023-06-07 12:55:00|7578.8|7578.8|7575.64|7575.64|7578.8|7578.8|7574.34|7574.34|0
1686142800000|2023-06-07 13:00:00|7575.83|7575.83|7578|7578|7578|7578|7574.28|7574.28|0
1686143100000|2023-06-07 13:05:00|7578.89|7578.89|7585.76|7585.76|7586.53|7586.53|7578.89|7578.89|0
1686143400000|2023-06-07 13:10:00|7585.48|7585.48|7590.08|7590.08|7590.08|7590.08|7580.85|7580.85|0
1686143700000|2023-06-07 13:15:00|7589.96|7589.96|7595.36|7595.36|7597.71|7597.71|7589.24|7589.24|0
1686144000000|2023-06-07 13:20:00|7594.47|7594.47|7597.69|7597.69|7598.09|7598.09|7594.31|7594.31|0
1686144300000|2023-06-07 13:25:00|7598.58|7598.58|7604.9|7604.9|7605.26|7605.26|7596.8|7596.8|0
1686144600000|2023-06-07 13:30:00|7604.84|7604.84|7609.65|7609.65|7611.57|7611.57|7604.46|7604.46|0
1686144900000|2023-06-07 13:35:00|7609.5|7609.5|7610.32|7610.32|7610.76|7610.76|7602.55|7602.55|0
1686145200000|2023-06-07 13:40:00|7610.41|7610.41|7612|7612|7613.21|7613.21|7608.98|7608.98|0
1686145500000|2023-06-07 13:45:00|7611.63|7611.63|7608.21|7608.21|7617.05|7617.05|7607.56|7607.56|0
1686145800000|2023-06-07 13:50:00|7608.36|7608.36|7606.98|7606.98|7611.78|7611.78|7606.66|7606.66|0
1686146100000|2023-06-07 13:55:00|7607.87|7607.87|7608.85|7608.85|7610.74|7610.74|7607.59|7607.59|0
1686146400000|2023-06-07 14:00:00|7607.37|7607.37|7596.36|7596.36|7607.66|7607.66|7595.39|7595.39|0
1686146700000|2023-06-07 14:05:00|7596.04|7596.04|7593.37|7593.37|7599.3|7599.3|7593.37|7593.37|0
1686147000000|2023-06-07 14:10:00|7593.07|7593.07|7582.79|7582.79|7593.07|7593.07|7582.79|7582.79|0
1686147300000|2023-06-07 14:15:00|7582.58|7582.58|7585.81|7585.81|7587.49|7587.49|7582.22|7582.22|0
1686147600000|2023-06-07 14:20:00|7585.78|7585.78|7569.58|7569.58|7585.78|7585.78|7569.58|7569.58|0
1686147900000|2023-06-07 14:25:00|7569.45|7569.45|7560.44|7560.44|7569.45|7569.45|7560.44|7560.44|0
1686148200000|2023-06-07 14:30:00|7560.62|7560.62|7563.05|7563.05|7567.85|7567.85|7560.53|7560.53|0
1686148500000|2023-06-07 14:35:00|7562.75|7562.75|7554.65|7554.65|7562.75|7562.75|7548.15|7548.15|0
1686148800000|2023-06-07 14:40:00|7555.27|7555.27|7544.43|7544.43|7555.94|7555.94|7543.04|7543.04|0
1686149100000|2023-06-07 14:45:00|7544.08|7544.08|7549.03|7549.03|7550.36|7550.36|7543.1|7543.1|0
1686149400000|2023-06-07 14:50:00|7547.75|7547.75|7549.71|7549.71|7550.69|7550.69|7543.12|7543.12|0
1686149700000|2023-06-07 14:55:00|7549.3|7549.3|7552.56|7552.56|7553.38|7553.38|7547.28|7547.28|0
1686150000000|2023-06-07 15:00:00|7552.18|7552.18|7561.23|7561.23|7562.55|7562.55|7551.1|7551.1|0
1686150300000|2023-06-07 15:05:00|7561.59|7561.59|7557.43|7557.43|7562.07|7562.07|7556.66|7556.66|0
1686150600000|2023-06-07 15:10:00|7558.14|7558.14|7562.48|7562.48|7562.48|7562.48|7557.08|7557.08|0
1686150900000|2023-06-07 15:15:00|7562.55|7562.55|7559.62|7559.62|7562.55|7562.55|7555.52|7555.52|0
1686151200000|2023-06-07 15:20:00|7559.47|7559.47|7560.76|7560.76|7563.36|7563.36|7557.79|7557.79|0
1686151500000|2023-06-07 15:25:00|7560.83|7560.83|7565.99|7565.99|7568.61|7568.61|7560.83|7560.83|0
1686208500000|2023-06-08 07:15:00|7541.65|7541.65|7535.33|7535.33|7543.87|7543.87|7535.13|7535.13|0
1686208800000|2023-06-08 07:20:00|7534.44|7534.44|7540.91|7540.91|7543.17|7543.17|7532.51|7532.51|0
1686209100000|2023-06-08 07:25:00|7540.52|7540.52|7536.5|7536.5|7542.34|7542.34|7536.5|7536.5|0
1686209400000|2023-06-08 07:30:00|7536.61|7536.61|7553.12|7553.12|7555.16|7555.16|7536.61|7536.61|0
1686209700000|2023-06-08 07:35:00|7553.91|7553.91|7543.4|7543.4|7554.23|7554.23|7542.86|7542.86|0
1686210000000|2023-06-08 07:40:00|7543.34|7543.34|7551.85|7551.85|7553.69|7553.69|7543.1|7543.1|0
1686210300000|2023-06-08 07:45:00|7553.63|7553.63|7553.78|7553.78|7556.73|7556.73|7551.65|7551.65|0
1686210600000|2023-06-08 07:50:00|7553.43|7553.43|7550.2|7550.2|7553.43|7553.43|7547.89|7547.89|0
1686210900000|2023-06-08 07:55:00|7550.25|7550.25|7549.17|7549.17|7551.08|7551.08|7545.06|7545.06|0
1686211200000|2023-06-08 08:00:00|7550.06|7550.06|7551.27|7551.27|7554.26|7554.26|7549.21|7549.21|0
1686211500000|2023-06-08 08:05:00|7551.08|7551.08|7560.65|7560.65|7560.65|7560.65|7549.37|7549.37|0
1686211800000|2023-06-08 08:10:00|7560.28|7560.28|7558.54|7558.54|7566.01|7566.01|7558.54|7558.54|0
1686212100000|2023-06-08 08:15:00|7557.65|7557.65|7570.97|7570.97|7571.12|7571.12|7555.43|7555.43|0
1686212400000|2023-06-08 08:20:00|7570.91|7570.91|7574.01|7574.01|7575.93|7575.93|7570.91|7570.91|0
1686212700000|2023-06-08 08:25:00|7573.98|7573.98|7576.28|7576.28|7578.74|7578.74|7570.99|7570.99|0
1686213000000|2023-06-08 08:30:00|7575.68|7575.68|7584.82|7584.82|7587.75|7587.75|7575.41|7575.41|0
1686213300000|2023-06-08 08:35:00|7585.08|7585.08|7583.4|7583.4|7586.88|7586.88|7583.03|7583.03|0
1686213600000|2023-06-08 08:40:00|7582.51|7582.51|7583.77|7583.77|7585.44|7585.44|7577.72|7577.72|0
1686213900000|2023-06-08 08:45:00|7583.06|7583.06|7575.06|7575.06|7583.06|7583.06|7574.6|7574.6|0
1686214200000|2023-06-08 08:50:00|7574.84|7574.84|7578.89|7578.89|7582.6|7582.6|7574.24|7574.24|0
1686214500000|2023-06-08 08:55:00|7579.03|7579.03|7580.72|7580.72|7583.31|7583.31|7578.52|7578.52|0
1686214800000|2023-06-08 09:00:00|7580.52|7580.52|7579.11|7579.11|7580.52|7580.52|7576.5|7576.5|0
1686215100000|2023-06-08 09:05:00|7580|7580|7580.2|7580.2|7584.55|7584.55|7579.9|7579.9|0
1686215400000|2023-06-08 09:10:00|7580.27|7580.27|7583.74|7583.74|7583.94|7583.94|7577.51|7577.51|0
1686215700000|2023-06-08 09:15:00|7585.22|7585.22|7586.08|7586.08|7589.33|7589.33|7585.22|7585.22|0
1686216000000|2023-06-08 09:20:00|7585.71|7585.71|7585|7585|7588.11|7588.11|7583.98|7583.98|0
1686216300000|2023-06-08 09:25:00|7584.81|7584.81|7590.35|7590.35|7590.53|7590.53|7584.81|7584.81|0
1686216600000|2023-06-08 09:30:00|7590.72|7590.72|7590.81|7590.81|7595.08|7595.08|7590.46|7590.46|0
1686216900000|2023-06-08 09:35:00|7590.85|7590.85|7584.46|7584.46|7590.85|7590.85|7583.93|7583.93|0
1686217200000|2023-06-08 09:40:00|7584.85|7584.85|7587.73|7587.73|7588.59|7588.59|7584.85|7584.85|0
1686217500000|2023-06-08 09:45:00|7587.59|7587.59|7591.85|7591.85|7592.53|7592.53|7587.59|7587.59|0
1686217800000|2023-06-08 09:50:00|7591.75|7591.75|7598.95|7598.95|7599.02|7599.02|7591.75|7591.75|0
1686218100000|2023-06-08 09:55:00|7599.52|7599.52|7601.32|7601.32|7603.51|7603.51|7599.52|7599.52|0
1686218400000|2023-06-08 10:00:00|7601.13|7601.13|7599.01|7599.01|7601.13|7601.13|7598.3|7598.3|0
1686218700000|2023-06-08 10:05:00|7598.83|7598.83|7597.5|7597.5|7599.01|7599.01|7596.72|7596.72|0
1686219000000|2023-06-08 10:10:00|7597.05|7597.05|7600.84|7600.84|7603.15|7603.15|7597.05|7597.05|0
1686219300000|2023-06-08 10:15:00|7601.22|7601.22|7604.27|7604.27|7605.68|7605.68|7601.22|7601.22|0
1686219600000|2023-06-08 10:20:00|7604.56|7604.56|7600.32|7600.32|7605.53|7605.53|7600.32|7600.32|0
1686219900000|2023-06-08 10:25:00|7599.43|7599.43|7597.52|7597.52|7602.61|7602.61|7597.52|7597.52|0
1686220200000|2023-06-08 10:30:00|7597.29|7597.29|7593.89|7593.89|7598.61|7598.61|7593.51|7593.51|0
1686220500000|2023-06-08 10:35:00|7594.19|7594.19|7590.62|7590.62|7594.26|7594.26|7590.62|7590.62|0
1686220800000|2023-06-08 10:40:00|7590.86|7590.86|7588.1|7588.1|7592.18|7592.18|7588.1|7588.1|0
1686221100000|2023-06-08 10:45:00|7587.95|7587.95|7586.6|7586.6|7591.22|7591.22|7586.6|7586.6|0
1686221400000|2023-06-08 10:50:00|7586.29|7586.29|7579.08|7579.08|7586.29|7586.29|7578.53|7578.53|0
1686221700000|2023-06-08 10:55:00|7579.37|7579.37|7576.95|7576.95|7580.27|7580.27|7576.07|7576.07|0
1686222000000|2023-06-08 11:00:00|7576.5|7576.5|7573.07|7573.07|7577.72|7577.72|7573.07|7573.07|0
1686222300000|2023-06-08 11:05:00|7573.29|7573.29|7578.95|7578.95|7578.95|7578.95|7573.29|7573.29|0
1686222600000|2023-06-08 11:10:00|7579.35|7579.35|7581.06|7581.06|7582.11|7582.11|7578.73|7578.73|0
1686222900000|2023-06-08 11:15:00|7581.13|7581.13|7581.81|7581.81|7583.36|7583.36|7581.04|7581.04|0
1686223200000|2023-06-08 11:20:00|7582|7582|7574.68|7574.68|7582|7582|7574.68|7574.68|0
1686223500000|2023-06-08 11:25:00|7574.33|7574.33|7575.26|7575.26|7580.32|7580.32|7574.23|7574.23|0
1686223800000|2023-06-08 11:30:00|7575.2|7575.2|7573.82|7573.82|7575.43|7575.43|7572.41|7572.41|0
1686224100000|2023-06-08 11:35:00|7574.41|7574.41|7576.15|7576.15|7576.78|7576.78|7573.77|7573.77|0
1686224400000|2023-06-08 11:40:00|7575.26|7575.26|7573.16|7573.16|7575.62|7575.62|7572.95|7572.95|0
1686224700000|2023-06-08 11:45:00|7574.93|7574.93|7572.96|7572.96|7574.93|7574.93|7571.55|7571.55|0
1686225000000|2023-06-08 11:50:00|7572.88|7572.88|7579.8|7579.8|7579.8|7579.8|7572.88|7572.88|0
1686225300000|2023-06-08 11:55:00|7580.09|7580.09|7582.56|7582.56|7582.86|7582.86|7578.74|7578.74|0
1686225600000|2023-06-08 12:00:00|7582.59|7582.59|7584.05|7584.05|7584.28|7584.28|7580.91|7580.91|0
1686225900000|2023-06-08 12:05:00|7583.97|7583.97|7582.8|7582.8|7584.74|7584.74|7582.28|7582.28|0
1686226200000|2023-06-08 12:10:00|7582.95|7582.95|7576.63|7576.63|7582.95|7582.95|7576.33|7576.33|0
1686226500000|2023-06-08 12:15:00|7576.47|7576.47|7570.54|7570.54|7576.47|7576.47|7570.19|7570.19|0
1686226800000|2023-06-08 12:20:00|7569.65|7569.65|7564.64|7564.64|7569.65|7569.65|7561.72|7561.72|0
1686227100000|2023-06-08 12:25:00|7564.48|7564.48|7552.38|7552.38|7564.48|7564.48|7552.29|7552.29|0
1686227400000|2023-06-08 12:30:00|7555.05|7555.05|7556.3|7556.3|7559.4|7559.4|7551.32|7551.32|0
1686227700000|2023-06-08 12:35:00|7556.67|7556.67|7569.07|7569.07|7569.07|7569.07|7556.67|7556.67|0
1686228000000|2023-06-08 12:40:00|7568.79|7568.79|7568.38|7568.38|7569.76|7569.76|7566.2|7566.2|0
1686228300000|2023-06-08 12:45:00|7568.19|7568.19|7569.01|7569.01|7571.84|7571.84|7566.7|7566.7|0
1686228600000|2023-06-08 12:50:00|7569.24|7569.24|7576.8|7576.8|7577.25|7577.25|7569.24|7569.24|0
1686228900000|2023-06-08 12:55:00|7576.73|7576.73|7574.9|7574.9|7577.23|7577.23|7574.25|7574.25|0
1686229200000|2023-06-08 13:00:00|7574.99|7574.99|7573.26|7573.26|7577.53|7577.53|7571.81|7571.81|0
1686229500000|2023-06-08 13:05:00|7572.9|7572.9|7568.59|7568.59|7573.6|7573.6|7567.5|7567.5|0
1686229800000|2023-06-08 13:10:00|7568.65|7568.65|7559.64|7559.64|7568.65|7568.65|7559.14|7559.14|0
1686230100000|2023-06-08 13:15:00|7560.03|7560.03|7560.71|7560.71|7561.77|7561.77|7558.32|7558.32|0
1686230400000|2023-06-08 13:20:00|7560.87|7560.87|7556.6|7556.6|7561.33|7561.33|7556.6|7556.6|0
1686230700000|2023-06-08 13:25:00|7556.51|7556.51|7557.94|7557.94|7560.91|7560.91|7555.6|7555.6|0
1686231000000|2023-06-08 13:30:00|7558.06|7558.06|7552.36|7552.36|7561.75|7561.75|7552.36|7552.36|0
1686231300000|2023-06-08 13:35:00|7552.42|7552.42|7553.34|7553.34|7554.11|7554.11|7547.95|7547.95|0
1686231600000|2023-06-08 13:40:00|7553.12|7553.12|7557.06|7557.06|7560.23|7560.23|7552.32|7552.32|0
1686231900000|2023-06-08 13:45:00|7555.67|7555.67|7555.63|7555.63|7556.47|7556.47|7544.14|7544.14|0
1686232200000|2023-06-08 13:50:00|7554.74|7554.74|7540.93|7540.93|7557.24|7557.24|7540.93|7540.93|0
1686232500000|2023-06-08 13:55:00|7540.99|7540.99|7545.91|7545.91|7546.8|7546.8|7539.13|7539.13|0
1686232800000|2023-06-08 14:00:00|7545.6|7545.6|7550.19|7550.19|7551.46|7551.46|7542.97|7542.97|0
1686233100000|2023-06-08 14:05:00|7550.48|7550.48|7547.43|7547.43|7554.4|7554.4|7547.43|7547.43|0
1686233400000|2023-06-08 14:10:00|7547.75|7547.75|7550.06|7550.06|7550.3|7550.3|7545.68|7545.68|0
1686233700000|2023-06-08 14:15:00|7549.17|7549.17|7555.57|7555.57|7555.57|7555.57|7547.39|7547.39|0
1686234000000|2023-06-08 14:20:00|7555.92|7555.92|7558.33|7558.33|7560.11|7560.11|7555.9|7555.9|0
1686234300000|2023-06-08 14:25:00|7559.22|7559.22|7558.76|7558.76|7559.9|7559.9|7550.55|7550.55|0
1686234600000|2023-06-08 14:30:00|7558.92|7558.92|7558.08|7558.08|7563.07|7563.07|7556.46|7556.46|0
1686234900000|2023-06-08 14:35:00|7559.35|7559.35|7567.61|7567.61|7567.77|7567.77|7559.27|7559.27|0
1686235200000|2023-06-08 14:40:00|7567.69|7567.69|7568.45|7568.45|7571.27|7571.27|7565.94|7565.94|0
1686235500000|2023-06-08 14:45:00|7568.48|7568.48|7568.02|7568.02|7570.12|7570.12|7567.18|7567.18|0
1686235800000|2023-06-08 14:50:00|7568.2|7568.2|7574.73|7574.73|7574.73|7574.73|7568.2|7568.2|0
1686236100000|2023-06-08 14:55:00|7574.51|7574.51|7577.74|7577.74|7579.02|7579.02|7569.7|7569.7|0
1686236400000|2023-06-08 15:00:00|7577.55|7577.55|7582.53|7582.53|7583.03|7583.03|7577.16|7577.16|0
1686236700000|2023-06-08 15:05:00|7582.37|7582.37|7580.48|7580.48|7582.68|7582.68|7578.91|7578.91|0
1686237000000|2023-06-08 15:10:00|7580.67|7580.67|7573.84|7573.84|7580.82|7580.82|7573.43|7573.43|0
1686237300000|2023-06-08 15:15:00|7573.98|7573.98|7573.34|7573.34|7574.2|7574.2|7570.07|7570.07|0
1686237600000|2023-06-08 15:20:00|7573.15|7573.15|7571.67|7571.67|7574.95|7574.95|7571.4|7571.4|0
1686237900000|2023-06-08 15:25:00|7571.75|7571.75|7573.83|7573.83|7573.83|7573.83|7568.92|7568.92|0
1686294900000|2023-06-09 07:15:00|7584.79|7584.79|7574.54|7574.54|7588.08|7588.08|7573.27|7573.27|0
1686295200000|2023-06-09 07:20:00|7574.35|7574.35|7578.84|7578.84|7579.27|7579.27|7570.07|7570.07|0
1686295500000|2023-06-09 07:25:00|7579.06|7579.06|7570.71|7570.71|7580.44|7580.44|7570.71|7570.71|0
1686295800000|2023-06-09 07:30:00|7570.92|7570.92|7577.41|7577.41|7577.41|7577.41|7559.35|7559.35|0
1686296100000|2023-06-09 07:35:00|7576.53|7576.53|7578.12|7578.12|7578.12|7578.12|7574.37|7574.37|0
1686296400000|2023-06-09 07:40:00|7577.71|7577.71|7573.97|7573.97|7579.24|7579.24|7571.35|7571.35|0
1686296700000|2023-06-09 07:45:00|7574.19|7574.19|7575.64|7575.64|7577.23|7577.23|7572.82|7572.82|0
1686297000000|2023-06-09 07:50:00|7576.77|7576.77|7582.16|7582.16|7584.96|7584.96|7576.77|7576.77|0
1686297300000|2023-06-09 07:55:00|7580.38|7580.38|7583.46|7583.46|7583.46|7583.46|7580.38|7580.38|0
1686297600000|2023-06-09 08:00:00|7582.87|7582.87|7573.77|7573.77|7583.62|7583.62|7572.81|7572.81|0
1686297900000|2023-06-09 08:05:00|7574.07|7574.07|7572.06|7572.06|7575.3|7575.3|7569.9|7569.9|0
1686298200000|2023-06-09 08:10:00|7572.36|7572.36|7567.92|7567.92|7572.36|7572.36|7567.59|7567.59|0
1686298500000|2023-06-09 08:15:00|7567.73|7567.73|7565.59|7565.59|7569.89|7569.89|7565.13|7565.13|0
1686298800000|2023-06-09 08:20:00|7565.56|7565.56|7561.62|7561.62|7565.56|7565.56|7559.26|7559.26|0
1686299100000|2023-06-09 08:25:00|7562.18|7562.18|7564.69|7564.69|7565.26|7565.26|7562.18|7562.18|0
1686299400000|2023-06-09 08:30:00|7564.5|7564.5|7560.11|7560.11|7564.5|7564.5|7559.33|7559.33|0
1686299700000|2023-06-09 08:35:00|7559.22|7559.22|7562.6|7562.6|7564.19|7564.19|7557.78|7557.78|0
1686300000000|2023-06-09 08:40:00|7562.91|7562.91|7561.47|7561.47|7562.91|7562.91|7560.58|7560.58|0
1686300300000|2023-06-09 08:45:00|7561.32|7561.32|7559.61|7559.61|7561.84|7561.84|7558.66|7558.66|0
1686300600000|2023-06-09 08:50:00|7559.76|7559.76|7561.02|7561.02|7562.61|7562.61|7559.76|7559.76|0
1686300900000|2023-06-09 08:55:00|7561.43|7561.43|7563|7563|7563.89|7563.89|7561.43|7561.43|0
1686301200000|2023-06-09 09:00:00|7562.83|7562.83|7562.93|7562.93|7563.19|7563.19|7561.62|7561.62|0
1686301500000|2023-06-09 09:05:00|7562.84|7562.84|7561.42|7561.42|7565.56|7565.56|7560.22|7560.22|0
1686301800000|2023-06-09 09:10:00|7561.12|7561.12|7559.68|7559.68|7561.51|7561.51|7557.82|7557.82|0
1686302100000|2023-06-09 09:15:00|7559.54|7559.54|7560.61|7560.61|7561.19|7561.19|7558.08|7558.08|0
1686302400000|2023-06-09 09:20:00|7560.84|7560.84|7561.25|7561.25|7561.25|7561.25|7558.75|7558.75|0
1686302700000|2023-06-09 09:25:00|7561.41|7561.41|7565.39|7565.39|7565.48|7565.48|7561.41|7561.41|0
1686303000000|2023-06-09 09:30:00|7565.58|7565.58|7558.21|7558.21|7565.58|7565.58|7558.21|7558.21|0
1686303300000|2023-06-09 09:35:00|7558.02|7558.02|7553.76|7553.76|7558.02|7558.02|7552.89|7552.89|0
1686303600000|2023-06-09 09:40:00|7553.83|7553.83|7548.9|7548.9|7554.06|7554.06|7548.9|7548.9|0
1686303900000|2023-06-09 09:45:00|7549.6|7549.6|7540.96|7540.96|7551.22|7551.22|7539.2|7539.2|0
1686304200000|2023-06-09 09:50:00|7541.15|7541.15|7544.8|7544.8|7544.8|7544.8|7538.57|7538.57|0
1686304500000|2023-06-09 09:55:00|7544.72|7544.72|7537.72|7537.72|7544.72|7544.72|7536.17|7536.17|0
1686304800000|2023-06-09 10:00:00|7537.25|7537.25|7541.77|7541.77|7542.36|7542.36|7537.25|7537.25|0
1686305100000|2023-06-09 10:05:00|7541.97|7541.97|7543.16|7543.16|7544.77|7544.77|7541.34|7541.34|0
1686305400000|2023-06-09 10:10:00|7542.86|7542.86|7532.32|7532.32|7543.56|7543.56|7530.93|7530.93|0
1686305700000|2023-06-09 10:15:00|7532.03|7532.03|7535.13|7535.13|7535.13|7535.13|7531|7531|0
1686306000000|2023-06-09 10:20:00|7534.99|7534.99|7533.04|7533.04|7535.37|7535.37|7532.09|7532.09|0
1686306300000|2023-06-09 10:25:00|7532.88|7532.88|7525.32|7525.32|7532.88|7532.88|7525.32|7525.32|0
1686306600000|2023-06-09 10:30:00|7525.25|7525.25|7526.8|7526.8|7526.87|7526.87|7523.55|7523.55|0
1686306900000|2023-06-09 10:35:00|7526.62|7526.62|7525.84|7525.84|7527.79|7527.79|7524.95|7524.95|0
1686307200000|2023-06-09 10:40:00|7525.16|7525.16|7524.8|7524.8|7526.49|7526.49|7521.23|7521.23|0
1686307500000|2023-06-09 10:45:00|7524.58|7524.58|7523.97|7523.97|7525.1|7525.1|7522.7|7522.7|0
1686307800000|2023-06-09 10:50:00|7523.81|7523.81|7522.84|7522.84|7524.08|7524.08|7522.27|7522.27|0
1686308100000|2023-06-09 10:55:00|7522.47|7522.47|7520.08|7520.08|7522.47|7522.47|7517.52|7517.52|0
1686308400000|2023-06-09 11:00:00|7520.64|7520.64|7518.62|7518.62|7522.9|7522.9|7517.46|7517.46|0
1686308700000|2023-06-09 11:05:00|7518.86|7518.86|7517.02|7517.02|7519.44|7519.44|7516.77|7516.77|0
1686309000000|2023-06-09 11:10:00|7517.39|7517.39|7526.78|7526.78|7526.78|7526.78|7517.39|7517.39|0
1686309300000|2023-06-09 11:15:00|7527.01|7527.01|7526.2|7526.2|7530.31|7530.31|7523.09|7523.09|0
1686309600000|2023-06-09 11:20:00|7526.42|7526.42|7527.28|7527.28|7529.59|7529.59|7525.49|7525.49|0
1686309900000|2023-06-09 11:25:00|7526.83|7526.83|7527.68|7527.68|7528.18|7528.18|7526.2|7526.2|0
1686310200000|2023-06-09 11:30:00|7527.88|7527.88|7523.89|7523.89|7527.88|7527.88|7523.14|7523.14|0
1686310500000|2023-06-09 11:35:00|7524.08|7524.08|7521.06|7521.06|7524.67|7524.67|7520.87|7520.87|0
1686310800000|2023-06-09 11:40:00|7520.82|7520.82|7522.12|7522.12|7522.32|7522.32|7519.25|7519.25|0
1686311100000|2023-06-09 11:45:00|7522.5|7522.5|7523.89|7523.89|7524.09|7524.09|7519.63|7519.63|0
1686311400000|2023-06-09 11:50:00|7524.12|7524.12|7524.33|7524.33|7526.27|7526.27|7523.44|7523.44|0
1686311700000|2023-06-09 11:55:00|7524.04|7524.04|7520.98|7520.98|7524.17|7524.17|7518.16|7518.16|0
1686312000000|2023-06-09 12:00:00|7521.13|7521.13|7515.84|7515.84|7521.29|7521.29|7515.84|7515.84|0
1686312300000|2023-06-09 12:05:00|7516.03|7516.03|7521.16|7521.16|7521.16|7521.16|7514.49|7514.49|0
1686312600000|2023-06-09 12:10:00|7521.49|7521.49|7525.23|7525.23|7526.87|7526.87|7521.49|7521.49|0
1686312900000|2023-06-09 12:15:00|7525.53|7525.53|7525.79|7525.79|7525.79|7525.79|7523.16|7523.16|0
1686313200000|2023-06-09 12:20:00|7525.6|7525.6|7522.68|7522.68|7527.9|7527.9|7522.68|7522.68|0
1686313500000|2023-06-09 12:25:00|7521.79|7521.79|7520.38|7520.38|7522.24|7522.24|7518.41|7518.41|0
1686313800000|2023-06-09 12:30:00|7520.57|7520.57|7521.62|7521.62|7524.9|7524.9|7519.91|7519.91|0
1686314100000|2023-06-09 12:35:00|7521.85|7521.85|7532.17|7532.17|7534.43|7534.43|7521.85|7521.85|0
1686314400000|2023-06-09 12:40:00|7532.24|7532.24|7526.33|7526.33|7532.83|7532.83|7526.33|7526.33|0
1686314700000|2023-06-09 12:45:00|7529.89|7529.89|7532.99|7532.99|7532.99|7532.99|7527.07|7527.07|0
1686315000000|2023-06-09 12:50:00|7533.12|7533.12|7534.62|7534.62|7534.91|7534.91|7531.05|7531.05|0
1686315300000|2023-06-09 12:55:00|7534.75|7534.75|7532.16|7532.16|7535.88|7535.88|7530.61|7530.61|0
1686315600000|2023-06-09 13:00:00|7532.09|7532.09|7530.95|7530.95|7533.95|7533.95|7529.42|7529.42|0
1686315900000|2023-06-09 13:05:00|7531.84|7531.84|7534.32|7534.32|7536.05|7536.05|7531.84|7531.84|0
1686316200000|2023-06-09 13:10:00|7534.16|7534.16|7535.06|7535.06|7535.06|7535.06|7529.17|7529.17|0
1686316500000|2023-06-09 13:15:00|7535.21|7535.21|7541.39|7541.39|7541.88|7541.88|7533.16|7533.16|0
1686316800000|2023-06-09 13:20:00|7541.44|7541.44|7542|7542|7545.11|7545.11|7541.43|7541.43|0
1686317100000|2023-06-09 13:25:00|7542.29|7542.29|7537.83|7537.83|7544.37|7544.37|7536.48|7536.48|0
1686317400000|2023-06-09 13:30:00|7538.18|7538.18|7553.72|7553.72|7556.25|7556.25|7535.76|7535.76|0
1686317700000|2023-06-09 13:35:00|7553.57|7553.57|7555.82|7555.82|7559.12|7559.12|7552.54|7552.54|0
1686318000000|2023-06-09 13:40:00|7555.51|7555.51|7555.96|7555.96|7558.05|7558.05|7554.36|7554.36|0
1686318300000|2023-06-09 13:45:00|7555.75|7555.75|7563.89|7563.89|7563.89|7563.89|7555.41|7555.41|0
1686318600000|2023-06-09 13:50:00|7564.08|7564.08|7565.68|7565.68|7567.1|7567.1|7563.34|7563.34|0
1686318900000|2023-06-09 13:55:00|7566.56|7566.56|7574.66|7574.66|7575.82|7575.82|7566.56|7566.56|0
1686319200000|2023-06-09 14:00:00|7574.59|7574.59|7574.99|7574.99|7575.34|7575.34|7571.79|7571.79|0
1686319500000|2023-06-09 14:05:00|7574.83|7574.83|7570.25|7570.25|7580.1|7580.1|7569.58|7569.58|0
1686319800000|2023-06-09 14:10:00|7570.55|7570.55|7572.4|7572.4|7572.4|7572.4|7566.26|7566.26|0
1686320100000|2023-06-09 14:15:00|7572.19|7572.19|7570.13|7570.13|7573.27|7573.27|7570.13|7570.13|0
1686320400000|2023-06-09 14:20:00|7570.32|7570.32|7576.04|7576.04|7578.34|7578.34|7570.32|7570.32|0
1686320700000|2023-06-09 14:25:00|7576.27|7576.27|7575.37|7575.37|7576.82|7576.82|7571.97|7571.97|0
1686321000000|2023-06-09 14:30:00|7575.56|7575.56|7586.59|7586.59|7589.65|7589.65|7575.56|7575.56|0
1686321300000|2023-06-09 14:35:00|7586.53|7586.53|7581.7|7581.7|7587.42|7587.42|7579.88|7579.88|0
1686321600000|2023-06-09 14:40:00|7581.4|7581.4|7576.12|7576.12|7581.7|7581.7|7571.53|7571.53|0
1686321900000|2023-06-09 14:45:00|7575.23|7575.23|7573.66|7573.66|7580.74|7580.74|7573.66|7573.66|0
1686322200000|2023-06-09 14:50:00|7573.3|7573.3|7567.96|7567.96|7573.3|7573.3|7566.43|7566.43|0
1686322500000|2023-06-09 14:55:00|7569.74|7569.74|7574.21|7574.21|7574.21|7574.21|7568.25|7568.25|0
1686322800000|2023-06-09 15:00:00|7573.32|7573.32|7569.87|7569.87|7573.32|7573.32|7567.56|7567.56|0
1686323100000|2023-06-09 15:05:00|7569.28|7569.28|7568.63|7568.63|7570.41|7570.41|7565.82|7565.82|0
1686323400000|2023-06-09 15:10:00|7568.72|7568.72|7564.76|7564.76|7570.39|7570.39|7563.87|7563.87|0
1686323700000|2023-06-09 15:15:00|7564.94|7564.94|7562.4|7562.4|7567.57|7567.57|7560.84|7560.84|0
1686324000000|2023-06-09 15:20:00|7562.6|7562.6|7556.57|7556.57|7564.86|7564.86|7556.57|7556.57|0
1686324300000|2023-06-09 15:25:00|7556.38|7556.38|7551.84|7551.84|7556.38|7556.38|7549.76|7549.76|0
1686554100000|2023-06-12 07:15:00|7605.51|7605.51|7609.67|7609.67|7610.56|7610.56|7603.2|7603.2|0
1686554400000|2023-06-12 07:20:00|7610.02|7610.02|7611.81|7611.81|7614.25|7614.25|7609.65|7609.65|0
1686554700000|2023-06-12 07:25:00|7611.59|7611.59|7604.93|7604.93|7612.06|7612.06|7600.19|7600.19|0
1686555000000|2023-06-12 07:30:00|7604.84|7604.84|7610.44|7610.44|7613.76|7613.76|7604.84|7604.84|0
1686555300000|2023-06-12 07:35:00|7611.33|7611.33|7610.81|7610.81|7611.33|7611.33|7603.71|7603.71|0
1686555600000|2023-06-12 07:40:00|7610.86|7610.86|7611.7|7611.7|7612.55|7612.55|7609.69|7609.69|0
1686555900000|2023-06-12 07:45:00|7611.85|7611.85|7611.32|7611.32|7617.01|7617.01|7611.32|7611.32|0
1686556200000|2023-06-12 07:50:00|7611.62|7611.62|7614.41|7614.41|7617.89|7617.89|7611.62|7611.62|0
1686556500000|2023-06-12 07:55:00|7615.29|7615.29|7622.71|7622.71|7622.71|7622.71|7611.3|7611.3|0
1686556800000|2023-06-12 08:00:00|7622.86|7622.86|7635.84|7635.84|7636.6|7636.6|7622.86|7622.86|0
1686557100000|2023-06-12 08:05:00|7635.79|7635.79|7637.08|7637.08|7644.3|7644.3|7635.79|7635.79|0
1686557400000|2023-06-12 08:10:00|7636.19|7636.19|7632.51|7632.51|7636.19|7636.19|7630.22|7630.22|0
1686557700000|2023-06-12 08:15:00|7632.64|7632.64|7634.82|7634.82|7637.21|7637.21|7632.64|7632.64|0
1686558000000|2023-06-12 08:20:00|7634.67|7634.67|7643.28|7643.28|7643.28|7643.28|7634.51|7634.51|0
1686558300000|2023-06-12 08:25:00|7643.48|7643.48|7650.69|7650.69|7650.9|7650.9|7643.21|7643.21|0
1686558600000|2023-06-12 08:30:00|7650.66|7650.66|7655.96|7655.96|7656.75|7656.75|7650.66|7650.66|0
1686558900000|2023-06-12 08:35:00|7656.32|7656.32|7650.3|7650.3|7658.3|7658.3|7648.35|7648.35|0
1686559200000|2023-06-12 08:40:00|7651.19|7651.19|7649.22|7649.22|7652.14|7652.14|7648.92|7648.92|0
1686559500000|2023-06-12 08:45:00|7649.67|7649.67|7654.41|7654.41|7656.08|7656.08|7649.67|7649.67|0
1686559800000|2023-06-12 08:50:00|7654.11|7654.11|7653.03|7653.03|7654.68|7654.68|7650.7|7650.7|0
1686560100000|2023-06-12 08:55:00|7653.18|7653.18|7664.55|7664.55|7664.61|7664.61|7652.87|7652.87|0
1686560400000|2023-06-12 09:00:00|7664.64|7664.64|7666.51|7666.51|7669.33|7669.33|7663.71|7663.71|0
1686560700000|2023-06-12 09:05:00|7666.16|7666.16|7667.68|7667.68|7667.68|7667.68|7662.61|7662.61|0
1686561000000|2023-06-12 09:10:00|7667.87|7667.87|7680.31|7680.31|7680.31|7680.31|7667.87|7667.87|0
1686561300000|2023-06-12 09:15:00|7680.39|7680.39|7679.28|7679.28|7682.95|7682.95|7678.77|7678.77|0
1686561600000|2023-06-12 09:20:00|7679.38|7679.38|7687.59|7687.59|7689.72|7689.72|7679.27|7679.27|0
1686561900000|2023-06-12 09:25:00|7687.44|7687.44|7676.15|7676.15|7687.59|7687.59|7676.15|7676.15|0
1686562200000|2023-06-12 09:30:00|7673.49|7673.49|7668.9|7668.9|7673.49|7673.49|7668.18|7668.18|0
1686562500000|2023-06-12 09:35:00|7668.97|7668.97|7668.73|7668.73|7668.97|7668.97|7666.92|7666.92|0
1686562800000|2023-06-12 09:40:00|7668.8|7668.8|7669.78|7669.78|7669.78|7669.78|7665.43|7665.43|0
1686563100000|2023-06-12 09:45:00|7668.89|7668.89|7670.32|7670.32|7670.86|7670.86|7665.71|7665.71|0
1686563400000|2023-06-12 09:50:00|7670.48|7670.48|7672.67|7672.67|7675.88|7675.88|7670.36|7670.36|0
1686563700000|2023-06-12 09:55:00|7672.47|7672.47|7667.67|7667.67|7673.42|7673.42|7667.58|7667.58|0
1686564000000|2023-06-12 10:00:00|7667.47|7667.47|7660.63|7660.63|7667.47|7667.47|7656.92|7656.92|0
1686564300000|2023-06-12 10:05:00|7661.52|7661.52|7665|7665|7665.9|7665.9|7661.52|7661.52|0
1686564600000|2023-06-12 10:10:00|7664.63|7664.63|7658.76|7658.76|7664.63|7664.63|7658.61|7658.61|0
1686564900000|2023-06-12 10:15:00|7658.87|7658.87|7649.91|7649.91|7658.87|7658.87|7649.91|7649.91|0
1686565200000|2023-06-12 10:20:00|7649.34|7649.34|7646.32|7646.32|7649.65|7649.65|7644.75|7644.75|0
1686565500000|2023-06-12 10:25:00|7646.68|7646.68|7662.43|7662.43|7663.13|7663.13|7646.68|7646.68|0
1686565800000|2023-06-12 10:30:00|7662.21|7662.21|7665.81|7665.81|7667.37|7667.37|7661.66|7661.66|0
1686566100000|2023-06-12 10:35:00|7664.92|7664.92|7658.14|7658.14|7665.25|7665.25|7656.62|7656.62|0
1686566400000|2023-06-12 10:40:00|7658.55|7658.55|7662.92|7662.92|7662.92|7662.92|7658.34|7658.34|0
1686566700000|2023-06-12 10:45:00|7663.04|7663.04|7663.27|7663.27|7664.2|7664.2|7662.35|7662.35|0
1686567000000|2023-06-12 10:50:00|7663.33|7663.33|7664.77|7664.77|7665.69|7665.69|7661.75|7661.75|0
1686567300000|2023-06-12 10:55:00|7665.03|7665.03|7666.29|7666.29|7666.7|7666.7|7663.49|7663.49|0
1686567600000|2023-06-12 11:00:00|7665.91|7665.91|7669.72|7669.72|7670.07|7670.07|7663.91|7663.91|0
1686567900000|2023-06-12 11:05:00|7669.88|7669.88|7671.51|7671.51|7671.51|7671.51|7669.88|7669.88|0
1686568200000|2023-06-12 11:10:00|7671.56|7671.56|7672.6|7672.6|7676.01|7676.01|7671.56|7671.56|0
1686568500000|2023-06-12 11:15:00|7672.54|7672.54|7672.6|7672.6|7674.11|7674.11|7672.45|7672.45|0
1686568800000|2023-06-12 11:20:00|7672.72|7672.72|7677.51|7677.51|7678.75|7678.75|7672.72|7672.72|0
1686569100000|2023-06-12 11:25:00|7677.24|7677.24|7674.75|7674.75|7678.05|7678.05|7674.54|7674.54|0
1686569400000|2023-06-12 11:30:00|7674.6|7674.6|7677.47|7677.47|7678.61|7678.61|7674.08|7674.08|0
1686569700000|2023-06-12 11:35:00|7677.5|7677.5|7680.68|7680.68|7680.68|7680.68|7676.94|7676.94|0
1686570000000|2023-06-12 11:40:00|7680.38|7680.38|7675.08|7675.08|7680.38|7680.38|7673.54|7673.54|0
1686570300000|2023-06-12 11:45:00|7675.23|7675.23|7676.09|7676.09|7676.75|7676.75|7675.22|7675.22|0
1686570600000|2023-06-12 11:50:00|7675.94|7675.94|7669.26|7669.26|7675.94|7675.94|7669.26|7669.26|0
1686570900000|2023-06-12 11:55:00|7669.34|7669.34|7664.44|7664.44|7669.34|7669.34|7663.67|7663.67|0
1686571200000|2023-06-12 12:00:00|7664.25|7664.25|7669.19|7669.19|7669.36|7669.36|7664.16|7664.16|0
1686571500000|2023-06-12 12:05:00|7669.29|7669.29|7664.95|7664.95|7670.83|7670.83|7664.37|7664.37|0
1686571800000|2023-06-12 12:10:00|7664.87|7664.87|7668.54|7668.54|7668.54|7668.54|7664.49|7664.49|0
1686572100000|2023-06-12 12:15:00|7668.45|7668.45|7662.81|7662.81|7668.6|7668.6|7662.59|7662.59|0
1686572400000|2023-06-12 12:20:00|7663.11|7663.11|7662.27|7662.27|7664.88|7664.88|7662.12|7662.12|0
1686572700000|2023-06-12 12:25:00|7661.9|7661.9|7665.97|7665.97|7666.09|7666.09|7661.53|7661.53|0
1686573000000|2023-06-12 12:30:00|7666.59|7666.59|7672.21|7672.21|7672.21|7672.21|7665.49|7665.49|0
1686573300000|2023-06-12 12:35:00|7672.13|7672.13|7670.08|7670.08|7672.84|7672.84|7670.06|7670.06|0
1686573600000|2023-06-12 12:40:00|7669.97|7669.97|7666.54|7666.54|7670.21|7670.21|7666.13|7666.13|0
1686573900000|2023-06-12 12:45:00|7666.35|7666.35|7666.02|7666.02|7669.64|7669.64|7664.92|7664.92|0
1686574200000|2023-06-12 12:50:00|7665.43|7665.43|7663.17|7663.17|7665.71|7665.71|7661.89|7661.89|0
1686574500000|2023-06-12 12:55:00|7663.32|7663.32|7661.84|7661.84|7665.14|7665.14|7661.65|7661.65|0
1686574800000|2023-06-12 13:00:00|7662.22|7662.22|7660.49|7660.49|7662.44|7662.44|7657.02|7657.02|0
1686575100000|2023-06-12 13:05:00|7660.9|7660.9|7660.51|7660.51|7663.52|7663.52|7659.58|7659.58|0
1686575400000|2023-06-12 13:10:00|7660.42|7660.42|7655.37|7655.37|7660.43|7660.43|7652.7|7652.7|0
1686575700000|2023-06-12 13:15:00|7654.48|7654.48|7652.02|7652.02|7658.6|7658.6|7651.82|7651.82|0
1686576000000|2023-06-12 13:20:00|7652.37|7652.37|7645.29|7645.29|7652.37|7652.37|7644.23|7644.23|0
1686576300000|2023-06-12 13:25:00|7645.61|7645.61|7639.57|7639.57|7646.15|7646.15|7638.42|7638.42|0
1686576600000|2023-06-12 13:30:00|7639.77|7639.77|7636.72|7636.72|7641.16|7641.16|7634.09|7634.09|0
1686576900000|2023-06-12 13:35:00|7636.25|7636.25|7644.81|7644.81|7644.84|7644.84|7633.37|7633.37|0
1686577200000|2023-06-12 13:40:00|7646.31|7646.31|7657.56|7657.56|7659.44|7659.44|7646.31|7646.31|0
1686577500000|2023-06-12 13:45:00|7657.49|7657.49|7653.28|7653.28|7659.44|7659.44|7651.44|7651.44|0
1686577800000|2023-06-12 13:50:00|7654.17|7654.17|7651.66|7651.66|7655.4|7655.4|7650.24|7650.24|0
1686578100000|2023-06-12 13:55:00|7651.46|7651.46|7646.97|7646.97|7652.12|7652.12|7646.38|7646.38|0
1686578400000|2023-06-12 14:00:00|7647.03|7647.03|7649.23|7649.23|7653.83|7653.83|7646.99|7646.99|0
1686578700000|2023-06-12 14:05:00|7649.45|7649.45|7655.2|7655.2|7655.2|7655.2|7645.36|7645.36|0
1686579000000|2023-06-12 14:10:00|7655.27|7655.27|7651.16|7651.16|7656.07|7656.07|7648.45|7648.45|0
1686579300000|2023-06-12 14:15:00|7651.01|7651.01|7650.11|7650.11|7651.95|7651.95|7648.48|7648.48|0
1686579600000|2023-06-12 14:20:00|7650.41|7650.41|7655.34|7655.34|7655.34|7655.34|7649.68|7649.68|0
1686579900000|2023-06-12 14:25:00|7656.23|7656.23|7659.84|7659.84|7661.23|7661.23|7651.9|7651.9|0
1686580200000|2023-06-12 14:30:00|7659.69|7659.69|7662.05|7662.05|7662.67|7662.67|7656.16|7656.16|0
1686580500000|2023-06-12 14:35:00|7662.94|7662.94|7666.97|7666.97|7667.32|7667.32|7657.66|7657.66|0
1686580800000|2023-06-12 14:40:00|7665.85|7665.85|7673.33|7673.33|7673.33|7673.33|7663.71|7663.71|0
1686581100000|2023-06-12 14:45:00|7673.04|7673.04|7666.9|7666.9|7674.41|7674.41|7666.9|7666.9|0
1686581400000|2023-06-12 14:50:00|7666.6|7666.6|7665.76|7665.76|7669.35|7669.35|7665.76|7665.76|0
1686581700000|2023-06-12 14:55:00|7665.62|7665.62|7666.46|7666.46|7666.88|7666.88|7662.7|7662.7|0
1686582000000|2023-06-12 15:00:00|7666.39|7666.39|7664.52|7664.52|7666.99|7666.99|7660.92|7660.92|0
1686582300000|2023-06-12 15:05:00|7664.45|7664.45|7662.36|7662.36|7667.7|7667.7|7662.36|7662.36|0
1686582600000|2023-06-12 15:10:00|7662.51|7662.51|7666.1|7666.1|7667.77|7667.77|7662.07|7662.07|0
1686582900000|2023-06-12 15:15:00|7666.02|7666.02|7667.14|7667.14|7670.12|7670.12|7665.21|7665.21|0
1686583200000|2023-06-12 15:20:00|7667.24|7667.24|7667.04|7667.04|7669.98|7669.98|7663.42|7663.42|0
1686583500000|2023-06-12 15:25:00|7667.12|7667.12|7671.36|7671.36|7672.33|7672.33|7665.42|7665.42|0
1686640500000|2023-06-13 07:15:00|7722.89|7722.89|7727.03|7727.03|7729.96|7729.96|7722.52|7722.52|0
1686640800000|2023-06-13 07:20:00|7727.59|7727.59|7717.84|7717.84|7727.59|7727.59|7717.43|7717.43|0
1686641100000|2023-06-13 07:25:00|7717.63|7717.63|7722.63|7722.63|7722.63|7722.63|7712.96|7712.96|0
1686641400000|2023-06-13 07:30:00|7723.65|7723.65|7729.9|7729.9|7730.44|7730.44|7723.65|7723.65|0
1686641700000|2023-06-13 07:35:00|7730.12|7730.12|7737.62|7737.62|7740.9|7740.9|7729.74|7729.74|0
1686642000000|2023-06-13 07:40:00|7737.88|7737.88|7750.33|7750.33|7750.33|7750.33|7737.42|7737.42|0
1686642300000|2023-06-13 07:45:00|7750.48|7750.48|7745.85|7745.85|7752.93|7752.93|7745.69|7745.69|0
1686642600000|2023-06-13 07:50:00|7745.94|7745.94|7735.13|7735.13|7745.94|7745.94|7735.13|7735.13|0
1686642900000|2023-06-13 07:55:00|7735.05|7735.05|7726.24|7726.24|7735.13|7735.13|7723.68|7723.68|0
1686643200000|2023-06-13 08:00:00|7725.87|7725.87|7730.55|7730.55|7730.55|7730.55|7723.97|7723.97|0
1686643500000|2023-06-13 08:05:00|7730.36|7730.36|7741.78|7741.78|7743.31|7743.31|7730.36|7730.36|0
1686643800000|2023-06-13 08:10:00|7741.41|7741.41|7736.29|7736.29|7741.41|7741.41|7728.73|7728.73|0
1686644100000|2023-06-13 08:15:00|7736.48|7736.48|7738.31|7738.31|7740.78|7740.78|7736.48|7736.48|0
1686644400000|2023-06-13 08:20:00|7737.9|7737.9|7739.81|7739.81|7740.49|7740.49|7736.93|7736.93|0
1686644700000|2023-06-13 08:25:00|7739.66|7739.66|7745.18|7745.18|7746.45|7746.45|7739.41|7739.41|0
1686645000000|2023-06-13 08:30:00|7744.29|7744.29|7740.2|7740.2|7744.44|7744.44|7739.18|7739.18|0
1686645300000|2023-06-13 08:35:00|7740.32|7740.32|7737.85|7737.85|7741.06|7741.06|7737.18|7737.18|0
1686645600000|2023-06-13 08:40:00|7736.96|7736.96|7735.9|7735.9|7736.96|7736.96|7733.95|7733.95|0
1686645900000|2023-06-13 08:45:00|7735.82|7735.82|7740.84|7740.84|7740.84|7740.84|7735.15|7735.15|0
1686646200000|2023-06-13 08:50:00|7740.93|7740.93|7731.7|7731.7|7741.1|7741.1|7731.62|7731.62|0
1686646500000|2023-06-13 08:55:00|7728.14|7728.14|7729.04|7729.04|7730.81|7730.81|7726.84|7726.84|0
1686646800000|2023-06-13 09:00:00|7728.66|7728.66|7729.92|7729.92|7729.92|7729.92|7724.14|7724.14|0
1686647100000|2023-06-13 09:05:00|7729.86|7729.86|7729.39|7729.39|7730.52|7730.52|7727.85|7727.85|0
1686647400000|2023-06-13 09:10:00|7729.53|7729.53|7731.77|7731.77|7732.66|7732.66|7729.53|7729.53|0
1686647700000|2023-06-13 09:15:00|7731.7|7731.7|7730.84|7730.84|7731.83|7731.83|7727.36|7727.36|0
1686648000000|2023-06-13 09:20:00|7730.46|7730.46|7724.67|7724.67|7730.46|7730.46|7722.38|7722.38|0
1686648300000|2023-06-13 09:25:00|7724.6|7724.6|7727.16|7727.16|7730.12|7730.12|7723.33|7723.33|0
1686648600000|2023-06-13 09:30:00|7727.63|7727.63|7726.07|7726.07|7730.07|7730.07|7725.18|7725.18|0
1686648900000|2023-06-13 09:35:00|7725.77|7725.77|7726.39|7726.39|7728.63|7728.63|7725.37|7725.37|0
1686649200000|2023-06-13 09:40:00|7726.34|7726.34|7720.58|7720.58|7726.65|7726.65|7720.23|7720.23|0
1686649500000|2023-06-13 09:45:00|7720.93|7720.93|7719.81|7719.81|7720.93|7720.93|7718.61|7718.61|0
1686649800000|2023-06-13 09:50:00|7720.16|7720.16|7724.66|7724.66|7726.33|7726.33|7720.16|7720.16|0
1686650100000|2023-06-13 09:55:00|7724.46|7724.46|7722.87|7722.87|7725.38|7725.38|7722.09|7722.09|0
1686650400000|2023-06-13 10:00:00|7723.07|7723.07|7724.38|7724.38|7724.38|7724.38|7717.96|7717.96|0
1686650700000|2023-06-13 10:05:00|7724.74|7724.74|7732.73|7732.73|7733.17|7733.17|7723.18|7723.18|0
1686651000000|2023-06-13 10:10:00|7732.66|7732.66|7723.63|7723.63|7733.03|7733.03|7722.85|7722.85|0
1686651300000|2023-06-13 10:15:00|7723.58|7723.58|7721.5|7721.5|7725.05|7725.05|7720.9|7720.9|0
1686651600000|2023-06-13 10:20:00|7721.76|7721.76|7721.89|7721.89|7722.69|7722.69|7719.15|7719.15|0
1686651900000|2023-06-13 10:25:00|7722.49|7722.49|7718.09|7718.09|7722.49|7722.49|7713.59|7713.59|0
1686652200000|2023-06-13 10:30:00|7717.24|7717.24|7718.63|7718.63|7720.58|7720.58|7716.99|7716.99|0
1686652500000|2023-06-13 10:35:00|7718.93|7718.93|7724.5|7724.5|7726.56|7726.56|7718.93|7718.93|0
1686652800000|2023-06-13 10:40:00|7724.66|7724.66|7720.82|7720.82|7724.66|7724.66|7719.94|7719.94|0
1686653100000|2023-06-13 10:45:00|7721.37|7721.37|7722.56|7722.56|7724.61|7724.61|7721.29|7721.29|0
1686653400000|2023-06-13 10:50:00|7722.64|7722.64|7724.87|7724.87|7724.87|7724.87|7720.49|7720.49|0
1686653700000|2023-06-13 10:55:00|7724.94|7724.94|7720.94|7720.94|7726.15|7726.15|7720.94|7720.94|0
1686654000000|2023-06-13 11:00:00|7720.86|7720.86|7719.52|7719.52|7720.86|7720.86|7718.2|7718.2|0
1686654300000|2023-06-13 11:05:00|7719.42|7719.42|7715.01|7715.01|7719.85|7719.85|7714.78|7714.78|0
1686654600000|2023-06-13 11:10:00|7714.71|7714.71|7715.29|7715.29|7716.48|7716.48|7712.85|7712.85|0
1686654900000|2023-06-13 11:15:00|7715.06|7715.06|7719.56|7719.56|7720.02|7720.02|7715.06|7715.06|0
1686655200000|2023-06-13 11:20:00|7719.27|7719.27|7718.07|7718.07|7719.45|7719.45|7715.56|7715.56|0
1686655500000|2023-06-13 11:25:00|7718.31|7718.31|7715.73|7715.73|7719.95|7719.95|7715.73|7715.73|0
1686655800000|2023-06-13 11:30:00|7714.48|7714.48|7715.97|7715.97|7716.15|7716.15|7710.96|7710.96|0
1686656100000|2023-06-13 11:35:00|7716.85|7716.85|7716.53|7716.53|7719.45|7719.45|7716.53|7716.53|0
1686656400000|2023-06-13 11:40:00|7716.08|7716.08|7717.4|7717.4|7717.51|7717.51|7712.67|7712.67|0
1686656700000|2023-06-13 11:45:00|7718.29|7718.29|7705.62|7705.62|7718.4|7718.4|7705.49|7705.49|0
1686657000000|2023-06-13 11:50:00|7705.32|7705.32|7705.04|7705.04|7706.93|7706.93|7704.85|7704.85|0
1686657300000|2023-06-13 11:55:00|7705.14|7705.14|7707.4|7707.4|7707.4|7707.4|7701.57|7701.57|0
1686657600000|2023-06-13 12:00:00|7706.51|7706.51|7703.06|7703.06|7706.51|7706.51|7703.06|7703.06|0
1686657900000|2023-06-13 12:05:00|7702.99|7702.99|7702.48|7702.48|7703.88|7703.88|7701.64|7701.64|0
1686658200000|2023-06-13 12:10:00|7702.28|7702.28|7701.91|7701.91|7702.28|7702.28|7700.43|7700.43|0
1686658500000|2023-06-13 12:15:00|7701.02|7701.02|7703.41|7703.41|7703.48|7703.48|7697.84|7697.84|0
1686658800000|2023-06-13 12:20:00|7703.56|7703.56|7703.5|7703.5|7707.59|7707.59|7701.65|7701.65|0
1686659100000|2023-06-13 12:25:00|7703.04|7703.04|7708.94|7708.94|7709.66|7709.66|7701.9|7701.9|0
1686659400000|2023-06-13 12:30:00|7709.01|7709.01|7708.36|7708.36|7716.14|7716.14|7671.29|7671.29|0
1686659700000|2023-06-13 12:35:00|7708.21|7708.21|7706.1|7706.1|7710.97|7710.97|7706.1|7706.1|0
1686660000000|2023-06-13 12:40:00|7706.48|7706.48|7710.02|7710.02|7710.02|7710.02|7703.56|7703.56|0
1686660300000|2023-06-13 12:45:00|7709.13|7709.13|7712.08|7712.08|7712.37|7712.37|7705.2|7705.2|0
1686660600000|2023-06-13 12:50:00|7712.16|7712.16|7722.85|7722.85|7722.85|7722.85|7711.11|7711.11|0
1686660900000|2023-06-13 12:55:00|7722.55|7722.55|7739.57|7739.57|7739.57|7739.57|7722.55|7722.55|0
1686661200000|2023-06-13 13:00:00|7740.46|7740.46|7744.69|7744.69|7745.2|7745.2|7740.46|7740.46|0
1686661500000|2023-06-13 13:05:00|7744.77|7744.77|7753.12|7753.12|7754.3|7754.3|7743.8|7743.8|0
1686661800000|2023-06-13 13:10:00|7752.93|7752.93|7756.96|7756.96|7759.77|7759.77|7752.44|7752.44|0
1686662100000|2023-06-13 13:15:00|7757.11|7757.11|7755.29|7755.29|7757.16|7757.16|7752.95|7752.95|0
1686662400000|2023-06-13 13:20:00|7755.64|7755.64|7761.22|7761.22|7762.13|7762.13|7755.36|7755.36|0
1686662700000|2023-06-13 13:25:00|7759.68|7759.68|7759.89|7759.89|7761.43|7761.43|7756.21|7756.21|0
1686663000000|2023-06-13 13:30:00|7759.54|7759.54|7772.45|7772.45|7772.45|7772.45|7750.49|7750.49|0
1686663300000|2023-06-13 13:35:00|7772.65|7772.65|7775.68|7775.68|7775.68|7775.68|7763.08|7763.08|0
1686663600000|2023-06-13 13:40:00|7776.13|7776.13|7777.41|7777.41|7777.76|7777.76|7770.65|7770.65|0
1686663900000|2023-06-13 13:45:00|7775.63|7775.63|7771.17|7771.17|7782.31|7782.31|7769.47|7769.47|0
1686664200000|2023-06-13 13:50:00|7771.1|7771.1|7762.39|7762.39|7771.33|7771.33|7761.18|7761.18|0
1686664500000|2023-06-13 13:55:00|7761.5|7761.5|7749.13|7749.13|7763.61|7763.61|7748.34|7748.34|0
1686664800000|2023-06-13 14:00:00|7750.09|7750.09|7761.9|7761.9|7763.18|7763.18|7746.48|7746.48|0
1686665100000|2023-06-13 14:05:00|7762.26|7762.26|7760.94|7760.94|7762.33|7762.33|7754.36|7754.36|0
1686665400000|2023-06-13 14:10:00|7760.87|7760.87|7749.48|7749.48|7760.87|7760.87|7745.88|7745.88|0
1686665700000|2023-06-13 14:15:00|7750.37|7750.37|7741.08|7741.08|7750.37|7750.37|7740.71|7740.71|0
1686666000000|2023-06-13 14:20:00|7741.44|7741.44|7747.04|7747.04|7749.53|7749.53|7741.44|7741.44|0
1686666300000|2023-06-13 14:25:00|7747.28|7747.28|7755.98|7755.98|7755.98|7755.98|7746.86|7746.86|0
1686666600000|2023-06-13 14:30:00|7756.22|7756.22|7751.35|7751.35|7757.53|7757.53|7749.26|7749.26|0
1686666900000|2023-06-13 14:35:00|7751.28|7751.28|7749.62|7749.62|7751.73|7751.73|7746.13|7746.13|0
1686667200000|2023-06-13 14:40:00|7749.7|7749.7|7751.73|7751.73|7752.24|7752.24|7744.82|7744.82|0
1686667500000|2023-06-13 14:45:00|7750.84|7750.84|7754.52|7754.52|7754.59|7754.59|7750.61|7750.61|0
1686667800000|2023-06-13 14:50:00|7754.93|7754.93|7755.09|7755.09|7756.04|7756.04|7752.07|7752.07|0
1686668100000|2023-06-13 14:55:00|7754.92|7754.92|7760.63|7760.63|7765.76|7765.76|7754.64|7754.64|0
1686668400000|2023-06-13 15:00:00|7760.57|7760.57|7754.6|7754.6|7761.86|7761.86|7753.71|7753.71|0
1686668700000|2023-06-13 15:05:00|7754.53|7754.53|7764.23|7764.23|7764.23|7764.23|7752.99|7752.99|0
1686669000000|2023-06-13 15:10:00|7764.29|7764.29|7768.93|7768.93|7769.6|7769.6|7763.34|7763.34|0
1686669300000|2023-06-13 15:15:00|7768.74|7768.74|7770.14|7770.14|7774.79|7774.79|7768.74|7768.74|0
1686669600000|2023-06-13 15:20:00|7770.22|7770.22|7771.22|7771.22|7772.7|7772.7|7769.33|7769.33|0
1686669900000|2023-06-13 15:25:00|7771.42|7771.42|7776.27|7776.27|7777.46|7777.46|7770.55|7770.55|0
1686726900000|2023-06-14 07:15:00|7700.28|7700.28|7697.5|7697.5|7710.54|7710.54|7695.68|7695.68|0
1686727200000|2023-06-14 07:20:00|7698.98|7698.98|7700.62|7700.62|7710.15|7710.15|7697.41|7697.41|0
1686727500000|2023-06-14 07:25:00|7701.21|7701.21|7687.98|7687.98|7702.67|7702.67|7687.71|7687.71|0
1686727800000|2023-06-14 07:30:00|7687.68|7687.68|7670.61|7670.61|7687.68|7687.68|7670.61|7670.61|0
1686728100000|2023-06-14 07:35:00|7670.23|7670.23|7691.97|7691.97|7695.05|7695.05|7670.03|7670.03|0
1686728400000|2023-06-14 07:40:00|7692.26|7692.26|7692.66|7692.66|7702.28|7702.28|7692.26|7692.26|0
1686728700000|2023-06-14 07:45:00|7692.95|7692.95|7695.99|7695.99|7701.68|7701.68|7692.68|7692.68|0
1686729000000|2023-06-14 07:50:00|7696.07|7696.07|7708.31|7708.31|7708.61|7708.61|7694.73|7694.73|0
1686729300000|2023-06-14 07:55:00|7708.47|7708.47|7700.04|7700.04|7708.47|7708.47|7699.3|7699.3|0
1686729600000|2023-06-14 08:00:00|7700.63|7700.63|7690.12|7690.12|7705.7|7705.7|7689.27|7689.27|0
1686729900000|2023-06-14 08:05:00|7690.49|7690.49|7690.58|7690.58|7696.17|7696.17|7689.4|7689.4|0
1686730200000|2023-06-14 08:10:00|7690.88|7690.88|7691.37|7691.37|7698.33|7698.33|7690.58|7690.58|0
1686730500000|2023-06-14 08:15:00|7692.25|7692.25|7688.28|7688.28|7693.8|7693.8|7688.28|7688.28|0
1686730800000|2023-06-14 08:20:00|7688.09|7688.09|7688.44|7688.44|7690|7690|7683.25|7683.25|0
1686731100000|2023-06-14 08:25:00|7688.63|7688.63|7689|7689|7691.07|7691.07|7685.76|7685.76|0
1686731400000|2023-06-14 08:30:00|7689.19|7689.19|7689.74|7689.74|7690.96|7690.96|7686.18|7686.18|0
1686731700000|2023-06-14 08:35:00|7690.63|7690.63|7686.16|7686.16|7693.47|7693.47|7684.84|7684.84|0
1686732000000|2023-06-14 08:40:00|7685.27|7685.27|7678.19|7678.19|7685.62|7685.62|7673.77|7673.77|0
1686732300000|2023-06-14 08:45:00|7679.67|7679.67|7682.21|7682.21|7686.03|7686.03|7677.01|7677.01|0
1686732600000|2023-06-14 08:50:00|7682.44|7682.44|7675.97|7675.97|7685.16|7685.16|7674.49|7674.49|0
1686732900000|2023-06-14 08:55:00|7675.93|7675.93|7678.92|7678.92|7680.55|7680.55|7675.04|7675.04|0
1686733200000|2023-06-14 09:00:00|7678.84|7678.84|7682.75|7682.75|7686.39|7686.39|7678.84|7678.84|0
1686733500000|2023-06-14 09:05:00|7682.46|7682.46|7668.41|7668.41|7682.46|7682.46|7668.41|7668.41|0
1686733800000|2023-06-14 09:10:00|7667.52|7667.52|7664.74|7664.74|7667.52|7667.52|7661.24|7661.24|0
1686734100000|2023-06-14 09:15:00|7664.58|7664.58|7662.83|7662.83|7666.06|7666.06|7659.83|7659.83|0
1686734400000|2023-06-14 09:20:00|7663.13|7663.13|7667.71|7667.71|7668.09|7668.09|7661.34|7661.34|0
1686734700000|2023-06-14 09:25:00|7667.78|7667.78|7674.08|7674.08|7674.23|7674.23|7667.71|7667.71|0
1686735000000|2023-06-14 09:30:00|7674.02|7674.02|7679.49|7679.49|7679.79|7679.79|7672.18|7672.18|0
1686735300000|2023-06-14 09:35:00|7679.79|7679.79|7677.52|7677.52|7681.97|7681.97|7674.79|7674.79|0
1686735600000|2023-06-14 09:40:00|7677.68|7677.68|7673.23|7673.23|7678.64|7678.64|7672.47|7672.47|0
1686735900000|2023-06-14 09:45:00|7673.08|7673.08|7677.91|7677.91|7680.27|7680.27|7672.9|7672.9|0
1686736200000|2023-06-14 09:50:00|7677.96|7677.96|7680.92|7680.92|7680.92|7680.92|7676.59|7676.59|0
1686736500000|2023-06-14 09:55:00|7680.62|7680.62|7682.16|7682.16|7682.16|7682.16|7678.14|7678.14|0
1686736800000|2023-06-14 10:00:00|7682.53|7682.53|7673.68|7673.68|7683.38|7683.38|7672.3|7672.3|0
1686737100000|2023-06-14 10:05:00|7674.56|7674.56|7676.92|7676.92|7680.64|7680.64|7674.56|7674.56|0
1686737400000|2023-06-14 10:10:00|7676.85|7676.85|7678.17|7678.17|7678.52|7678.52|7676.42|7676.42|0
1686737700000|2023-06-14 10:15:00|7677.86|7677.86|7686.43|7686.43|7690.48|7690.48|7677.86|7677.86|0
1686738000000|2023-06-14 10:20:00|7687.1|7687.1|7684.57|7684.57|7687.82|7687.82|7684.57|7684.57|0
1686738300000|2023-06-14 10:25:00|7684.8|7684.8|7689.66|7689.66|7689.71|7689.71|7682.29|7682.29|0
1686738600000|2023-06-14 10:30:00|7689.96|7689.96|7687.24|7687.24|7690.22|7690.22|7685.63|7685.63|0
1686738900000|2023-06-14 10:35:00|7687.43|7687.43|7684.48|7684.48|7688.53|7688.53|7682.96|7682.96|0
1686739200000|2023-06-14 10:40:00|7684.03|7684.03|7684.41|7684.41|7685.49|7685.49|7682.2|7682.2|0
1686739500000|2023-06-14 10:45:00|7684.03|7684.03|7685.16|7685.16|7685.16|7685.16|7679.84|7679.84|0
1686739800000|2023-06-14 10:50:00|7685.52|7685.52|7682.82|7682.82|7686.65|7686.65|7682.13|7682.13|0
1686740100000|2023-06-14 10:55:00|7683.12|7683.12|7688.12|7688.12|7688.66|7688.66|7681.44|7681.44|0
1686740400000|2023-06-14 11:00:00|7687.86|7687.86|7693.13|7693.13|7693.42|7693.42|7687.86|7687.86|0
1686740700000|2023-06-14 11:05:00|7693.31|7693.31|7690.05|7690.05|7694.96|7694.96|7689.43|7689.43|0
1686741000000|2023-06-14 11:10:00|7690.27|7690.27|7691.39|7691.39|7692.98|7692.98|7688.63|7688.63|0
1686741300000|2023-06-14 11:15:00|7690.5|7690.5|7687.61|7687.61|7691.58|7691.58|7687.17|7687.17|0
1686741600000|2023-06-14 11:20:00|7687.9|7687.9|7689.29|7689.29|7689.29|7689.29|7687.13|7687.13|0
1686741900000|2023-06-14 11:25:00|7689.59|7689.59|7701.75|7701.75|7702.64|7702.64|7689.59|7689.59|0
1686742200000|2023-06-14 11:30:00|7700.86|7700.86|7701.17|7701.17|7704.96|7704.96|7700.11|7700.11|0
1686742500000|2023-06-14 11:35:00|7701.3|7701.3|7687.41|7687.41|7701.56|7701.56|7687.41|7687.41|0
1686742800000|2023-06-14 11:40:00|7687.18|7687.18|7691.24|7691.24|7692.19|7692.19|7686.65|7686.65|0
1686743100000|2023-06-14 11:45:00|7691.62|7691.62|7687.59|7687.59|7692.17|7692.17|7687.29|7687.29|0
1686743400000|2023-06-14 11:50:00|7687.4|7687.4|7681.36|7681.36|7687.4|7687.4|7680.98|7680.98|0
1686743700000|2023-06-14 11:55:00|7682.25|7682.25|7684.22|7684.22|7684.66|7684.66|7681.48|7681.48|0
1686744000000|2023-06-14 12:00:00|7684.45|7684.45|7689.35|7689.35|7690.72|7690.72|7684.15|7684.15|0
1686744300000|2023-06-14 12:05:00|7689.58|7689.58|7689.86|7689.86|7691.73|7691.73|7689.41|7689.41|0
1686744600000|2023-06-14 12:10:00|7689.56|7689.56|7689.11|7689.11|7690.53|7690.53|7688.41|7688.41|0
1686744900000|2023-06-14 12:15:00|7689.06|7689.06|7695.13|7695.13|7695.37|7695.37|7689.06|7689.06|0
1686745200000|2023-06-14 12:20:00|7695.21|7695.21|7694.74|7694.74|7695.21|7695.21|7691.29|7691.29|0
1686745500000|2023-06-14 12:25:00|7694.59|7694.59|7689.44|7689.44|7695.41|7695.41|7689.44|7689.44|0
1686745800000|2023-06-14 12:30:00|7689.08|7689.08|7692.03|7692.03|7694.73|7694.73|7687.01|7687.01|0
1686746100000|2023-06-14 12:35:00|7692.32|7692.32|7690.67|7690.67|7692.82|7692.82|7690.67|7690.67|0
1686746400000|2023-06-14 12:40:00|7690.29|7690.29|7686.07|7686.07|7690.48|7690.48|7685.02|7685.02|0
1686746700000|2023-06-14 12:45:00|7686.96|7686.96|7687.91|7687.91|7688.57|7688.57|7686.12|7686.12|0
1686747000000|2023-06-14 12:50:00|7687.85|7687.85|7687.47|7687.47|7691.91|7691.91|7686.82|7686.82|0
1686747300000|2023-06-14 12:55:00|7687.25|7687.25|7685.22|7685.22|7691.91|7691.91|7684.1|7684.1|0
1686747600000|2023-06-14 13:00:00|7685.67|7685.67|7682.32|7682.32|7687.15|7687.15|7679.98|7679.98|0
1686747900000|2023-06-14 13:05:00|7682.52|7682.52|7684.6|7684.6|7684.75|7684.75|7681.98|7681.98|0
1686748200000|2023-06-14 13:10:00|7684.53|7684.53|7682.09|7682.09|7684.62|7684.62|7679.08|7679.08|0
1686748500000|2023-06-14 13:15:00|7682.32|7682.32|7682.16|7682.16|7683.47|7683.47|7680.83|7680.83|0
1686748800000|2023-06-14 13:20:00|7681.68|7681.68|7688.86|7688.86|7688.93|7688.93|7681.53|7681.53|0
1686749100000|2023-06-14 13:25:00|7689.09|7689.09|7692.28|7692.28|7692.39|7692.39|7688.23|7688.23|0
1686749400000|2023-06-14 13:30:00|7691.99|7691.99|7696.85|7696.85|7697.07|7697.07|7691.17|7691.17|0
1686749700000|2023-06-14 13:35:00|7696.63|7696.63|7697.48|7697.48|7698.01|7698.01|7690.61|7690.61|0
1686750000000|2023-06-14 13:40:00|7697.56|7697.56|7691.46|7691.46|7697.76|7697.76|7691.46|7691.46|0
1686750300000|2023-06-14 13:45:00|7691.16|7691.16|7693.3|7693.3|7695.51|7695.51|7688.54|7688.54|0
1686750600000|2023-06-14 13:50:00|7693.16|7693.16|7695.09|7695.09|7697.69|7697.69|7692.93|7692.93|0
1686750900000|2023-06-14 13:55:00|7695.19|7695.19|7694.69|7694.69|7699.18|7699.18|7693.36|7693.36|0
1686751200000|2023-06-14 14:00:00|7694.3|7694.3|7691.69|7691.69|7696.48|7696.48|7691.69|7691.69|0
1686751500000|2023-06-14 14:05:00|7691.88|7691.88|7687.79|7687.79|7693.83|7693.83|7687.79|7687.79|0
1686751800000|2023-06-14 14:10:00|7688.41|7688.41|7686.97|7686.97|7689.63|7689.63|7684.53|7684.53|0
1686752100000|2023-06-14 14:15:00|7687.26|7687.26|7684.57|7684.57|7691.65|7691.65|7683.54|7683.54|0
1686752400000|2023-06-14 14:20:00|7684.87|7684.87|7673.04|7673.04|7686.31|7686.31|7672.24|7672.24|0
1686752700000|2023-06-14 14:25:00|7673.93|7673.93|7671.78|7671.78|7674.9|7674.9|7670.98|7670.98|0
1686753000000|2023-06-14 14:30:00|7671.71|7671.71|7670.84|7670.84|7671.76|7671.76|7666.83|7666.83|0
1686753300000|2023-06-14 14:35:00|7670.77|7670.77|7669.94|7669.94|7671.73|7671.73|7661.36|7661.36|0
1686753600000|2023-06-14 14:40:00|7669.57|7669.57|7661.44|7661.44|7670.9|7670.9|7660.18|7660.18|0
1686753900000|2023-06-14 14:45:00|7661.38|7661.38|7663.69|7663.69|7666.37|7666.37|7660.15|7660.15|0
1686754200000|2023-06-14 14:50:00|7663.78|7663.78|7666.77|7666.77|7668.82|7668.82|7663.38|7663.38|0
1686754500000|2023-06-14 14:55:00|7666.93|7666.93|7667.82|7667.82|7667.82|7667.82|7662.28|7662.28|0
1686754800000|2023-06-14 15:00:00|7667.53|7667.53|7667.61|7667.61|7667.72|7667.72|7663.88|7663.88|0
1686755100000|2023-06-14 15:05:00|7667.1|7667.1|7667.96|7667.96|7670.89|7670.89|7666.45|7666.45|0
1686755400000|2023-06-14 15:10:00|7668.29|7668.29|7673.98|7673.98|7674.09|7674.09|7667.16|7667.16|0
1686755700000|2023-06-14 15:15:00|7673.78|7673.78|7670.67|7670.67|7674.08|7674.08|7669.64|7669.64|0
1686756000000|2023-06-14 15:20:00|7670.32|7670.32|7666.95|7666.95|7670.32|7670.32|7663.2|7663.2|0
1686756300000|2023-06-14 15:25:00|7667.1|7667.1|7660.73|7660.73|7667.63|7667.63|7659.22|7659.22|0
1686813300000|2023-06-15 07:15:00|7658.56|7658.56|7644.74|7644.74|7662.1|7662.1|7643.1|7643.1|0
1686813600000|2023-06-15 07:20:00|7645.62|7645.62|7650.5|7650.5|7652.92|7652.92|7645.55|7645.55|0
1686813900000|2023-06-15 07:25:00|7650.04|7650.04|7648.2|7648.2|7650.46|7650.46|7646.02|7646.02|0
1686814200000|2023-06-15 07:30:00|7648.39|7648.39|7646.08|7646.08|7651.2|7651.2|7644.4|7644.4|0
1686814500000|2023-06-15 07:35:00|7646.53|7646.53|7645.48|7645.48|7649.84|7649.84|7645|7645|0
1686814800000|2023-06-15 07:40:00|7645.63|7645.63|7646.91|7646.91|7647.48|7647.48|7644.42|7644.42|0
1686815100000|2023-06-15 07:45:00|7646.84|7646.84|7650.22|7650.22|7650.22|7650.22|7646|7646|0
1686815400000|2023-06-15 07:50:00|7650.44|7650.44|7657.08|7657.08|7657.51|7657.51|7650.44|7650.44|0
1686815700000|2023-06-15 07:55:00|7657|7657|7660.11|7660.11|7660.11|7660.11|7657|7657|0
1686816000000|2023-06-15 08:00:00|7660.18|7660.18|7664.56|7664.56|7664.56|7664.56|7658.84|7658.84|0
1686816300000|2023-06-15 08:05:00|7664.18|7664.18|7661.13|7661.13|7664.18|7664.18|7659.64|7659.64|0
1686816600000|2023-06-15 08:10:00|7660.99|7660.99|7652.06|7652.06|7661.72|7661.72|7649.77|7649.77|0
1686816900000|2023-06-15 08:15:00|7651.47|7651.47|7655.46|7655.46|7655.6|7655.6|7649.03|7649.03|0
1686817200000|2023-06-15 08:20:00|7655.53|7655.53|7658.33|7658.33|7659.22|7659.22|7653.28|7653.28|0
1686817500000|2023-06-15 08:25:00|7658.14|7658.14|7656.33|7656.33|7660.1|7660.1|7656.33|7656.33|0
1686817800000|2023-06-15 08:30:00|7656.18|7656.18|7652.47|7652.47|7656.91|7656.91|7652.17|7652.17|0
1686818100000|2023-06-15 08:35:00|7652.41|7652.41|7649.37|7649.37|7652.41|7652.41|7647.31|7647.31|0
1686818400000|2023-06-15 08:40:00|7649.52|7649.52|7657.91|7657.91|7659.1|7659.1|7649.12|7649.12|0
1686818700000|2023-06-15 08:45:00|7659.69|7659.69|7665.16|7665.16|7665.16|7665.16|7659.69|7659.69|0
1686819000000|2023-06-15 08:50:00|7665.24|7665.24|7664.89|7664.89|7666.71|7666.71|7663.83|7663.83|0
1686819300000|2023-06-15 08:55:00|7664.48|7664.48|7662.13|7662.13|7664.48|7664.48|7659.12|7659.12|0
1686819600000|2023-06-15 09:00:00|7661.98|7661.98|7659.68|7659.68|7661.98|7661.98|7659.33|7659.33|0
1686819900000|2023-06-15 09:05:00|7659.97|7659.97|7655.62|7655.62|7661.81|7661.81|7655.47|7655.47|0
1686820200000|2023-06-15 09:10:00|7655.26|7655.26|7654.59|7654.59|7657.07|7657.07|7654.4|7654.4|0
1686820500000|2023-06-15 09:15:00|7654.43|7654.43|7656.06|7656.06|7656.06|7656.06|7653.16|7653.16|0
1686820800000|2023-06-15 09:20:00|7656.65|7656.65|7656.92|7656.92|7660.2|7660.2|7656.65|7656.65|0
1686821100000|2023-06-15 09:25:00|7657.8|7657.8|7659.3|7659.3|7660.05|7660.05|7656.65|7656.65|0
1686821400000|2023-06-15 09:30:00|7658.92|7658.92|7658.53|7658.53|7661.16|7661.16|7658.53|7658.53|0
1686821700000|2023-06-15 09:35:00|7658.15|7658.15|7658.44|7658.44|7659.15|7659.15|7655.26|7655.26|0
1686822000000|2023-06-15 09:40:00|7659.33|7659.33|7654.39|7654.39|7659.59|7659.59|7654.39|7654.39|0
1686822300000|2023-06-15 09:45:00|7654.74|7654.74|7647.86|7647.86|7655.1|7655.1|7647.86|7647.86|0
1686822600000|2023-06-15 09:50:00|7647.79|7647.79|7643.83|7643.83|7647.79|7647.79|7642.94|7642.94|0
1686822900000|2023-06-15 09:55:00|7643.9|7643.9|7647.65|7647.65|7647.65|7647.65|7642.7|7642.7|0
1686823200000|2023-06-15 10:00:00|7647.9|7647.9|7646.81|7646.81|7648.06|7648.06|7644.59|7644.59|0
1686823500000|2023-06-15 10:05:00|7646.28|7646.28|7647.69|7647.69|7650.15|7650.15|7646.28|7646.28|0
1686823800000|2023-06-15 10:10:00|7647.82|7647.82|7643.1|7643.1|7648.91|7648.91|7642.11|7642.11|0
1686824100000|2023-06-15 10:15:00|7643.22|7643.22|7631.36|7631.36|7645.24|7645.24|7631.36|7631.36|0
1686824400000|2023-06-15 10:20:00|7631.17|7631.17|7633.1|7633.1|7633.66|7633.66|7625.95|7625.95|0
1686824700000|2023-06-15 10:25:00|7632.21|7632.21|7633.39|7633.39|7634.85|7634.85|7630.39|7630.39|0
1686825000000|2023-06-15 10:30:00|7632.16|7632.16|7626.26|7626.26|7633.12|7633.12|7625.98|7625.98|0
1686825300000|2023-06-15 10:35:00|7626.11|7626.11|7633.92|7633.92|7634.13|7634.13|7626.11|7626.11|0
1686825600000|2023-06-15 10:40:00|7633.03|7633.03|7637.52|7637.52|7637.52|7637.52|7631.27|7631.27|0
1686825900000|2023-06-15 10:45:00|7638.41|7638.41|7628.58|7628.58|7638.41|7638.41|7628.5|7628.5|0
1686826200000|2023-06-15 10:50:00|7628.48|7628.48|7625.12|7625.12|7628.48|7628.48|7622.77|7622.77|0
1686826500000|2023-06-15 10:55:00|7625.32|7625.32|7625.05|7625.05|7627.41|7627.41|7625.05|7625.05|0
1686826800000|2023-06-15 11:00:00|7624.74|7624.74|7627.94|7627.94|7628.67|7628.67|7622.77|7622.77|0
1686827100000|2023-06-15 11:05:00|7628.32|7628.32|7632.03|7632.03|7633.18|7633.18|7628.1|7628.1|0
1686827400000|2023-06-15 11:10:00|7631.47|7631.47|7627.86|7627.86|7631.47|7631.47|7622.27|7622.27|0
1686827700000|2023-06-15 11:15:00|7628.05|7628.05|7629.13|7629.13|7629.13|7629.13|7625.62|7625.62|0
1686828000000|2023-06-15 11:20:00|7628.83|7628.83|7628.04|7628.04|7630.67|7630.67|7627.72|7627.72|0
1686828300000|2023-06-15 11:25:00|7627.15|7627.15|7624.44|7624.44|7627.37|7627.37|7622.36|7622.36|0
1686828600000|2023-06-15 11:30:00|7624.52|7624.52|7626.35|7626.35|7626.35|7626.35|7619.94|7619.94|0
1686828900000|2023-06-15 11:35:00|7627.24|7627.24|7614.55|7614.55|7627.24|7627.24|7614.55|7614.55|0
1686829200000|2023-06-15 11:40:00|7614.19|7614.19|7615.36|7615.36|7615.62|7615.62|7613.04|7613.04|0
1686829500000|2023-06-15 11:45:00|7615.66|7615.66|7623.22|7623.22|7623.44|7623.44|7615.66|7615.66|0
1686829800000|2023-06-15 11:50:00|7624.11|7624.11|7624.16|7624.16|7626.19|7626.19|7622.47|7622.47|0
1686830100000|2023-06-15 11:55:00|7624.24|7624.24|7622.01|7622.01|7626.39|7626.39|7621.94|7621.94|0
1686830400000|2023-06-15 12:00:00|7621.82|7621.82|7626.32|7626.32|7626.83|7626.83|7619.78|7619.78|0
1686830700000|2023-06-15 12:05:00|7626.62|7626.62|7624.53|7624.53|7627.27|7627.27|7624.53|7624.53|0
1686831000000|2023-06-15 12:10:00|7624.59|7624.59|7629.53|7629.53|7630.78|7630.78|7624.13|7624.13|0
1686831300000|2023-06-15 12:15:00|7629.45|7629.45|7628.92|7628.92|7631.88|7631.88|7626.59|7626.59|0
1686831600000|2023-06-15 12:20:00|7628.71|7628.71|7625.44|7625.44|7628.71|7628.71|7623.93|7623.93|0
1686831900000|2023-06-15 12:25:00|7625.21|7625.21|7617.25|7617.25|7625.52|7625.52|7617.19|7617.19|0
1686832200000|2023-06-15 12:30:00|7617.07|7617.07|7617.79|7617.79|7619.06|7619.06|7615.91|7615.91|0
1686832500000|2023-06-15 12:35:00|7618.68|7618.68|7616.76|7616.76|7620.77|7620.77|7616.35|7616.35|0
1686832800000|2023-06-15 12:40:00|7616.83|7616.83|7620.78|7620.78|7620.93|7620.93|7616.22|7616.22|0
1686833100000|2023-06-15 12:45:00|7620.59|7620.59|7636.4|7636.4|7636.4|7636.4|7620.38|7620.38|0
1686833400000|2023-06-15 12:50:00|7636.04|7636.04|7635.25|7635.25|7638.48|7638.48|7634|7634|0
1686833700000|2023-06-15 12:55:00|7635.2|7635.2|7632.88|7632.88|7635.2|7635.2|7631.11|7631.11|0
1686834000000|2023-06-15 13:00:00|7633.07|7633.07|7641.38|7641.38|7641.8|7641.8|7631.89|7631.89|0
1686834300000|2023-06-15 13:05:00|7641.6|7641.6|7637.25|7637.25|7641.6|7641.6|7634.5|7634.5|0
1686834600000|2023-06-15 13:10:00|7637.51|7637.51|7628.93|7628.93|7637.51|7637.51|7628.93|7628.93|0
1686834900000|2023-06-15 13:15:00|7628.77|7628.77|7641.12|7641.12|7641.12|7641.12|7628.77|7628.77|0
1686835200000|2023-06-15 13:20:00|7641.31|7641.31|7637.49|7637.49|7642.29|7642.29|7635.43|7635.43|0
1686835500000|2023-06-15 13:25:00|7637.85|7637.85|7643.07|7643.07|7643.49|7643.49|7637.85|7637.85|0
1686835800000|2023-06-15 13:30:00|7643.23|7643.23|7641.58|7641.58|7648.42|7648.42|7640.14|7640.14|0
1686836100000|2023-06-15 13:35:00|7641.54|7641.54|7642.26|7642.26|7644.05|7644.05|7637.81|7637.81|0
1686836400000|2023-06-15 13:40:00|7642.04|7642.04|7645.98|7645.98|7646.25|7646.25|7639.36|7639.36|0
1686836700000|2023-06-15 13:45:00|7646.13|7646.13|7636.36|7636.36|7647.49|7647.49|7635.73|7635.73|0
1686837000000|2023-06-15 13:50:00|7636.66|7636.66|7638.84|7638.84|7642.63|7642.63|7636.66|7636.66|0
1686837300000|2023-06-15 13:55:00|7638.49|7638.49|7631.87|7631.87|7638.77|7638.77|7630.63|7630.63|0
1686837600000|2023-06-15 14:00:00|7631.94|7631.94|7636.39|7636.39|7638.31|7638.31|7631.94|7631.94|0
1686837900000|2023-06-15 14:05:00|7636.19|7636.19|7634.52|7634.52|7638.28|7638.28|7633.51|7633.51|0
1686838200000|2023-06-15 14:10:00|7634.29|7634.29|7635.18|7635.18|7635.91|7635.91|7631.25|7631.25|0
1686838500000|2023-06-15 14:15:00|7635.13|7635.13|7631.7|7631.7|7636.19|7636.19|7627.9|7627.9|0
1686838800000|2023-06-15 14:20:00|7631.63|7631.63|7640.94|7640.94|7641.07|7641.07|7631.56|7631.56|0
1686839100000|2023-06-15 14:25:00|7640.87|7640.87|7646.25|7646.25|7646.74|7646.74|7640.87|7640.87|0
1686839400000|2023-06-15 14:30:00|7646.61|7646.61|7644.49|7644.49|7648.91|7648.91|7641.52|7641.52|0
1686839700000|2023-06-15 14:35:00|7644.84|7644.84|7642.27|7642.27|7644.84|7644.84|7639.23|7639.23|0
1686840000000|2023-06-15 14:40:00|7642.2|7642.2|7652.4|7652.4|7654.54|7654.54|7642.2|7642.2|0
1686840300000|2023-06-15 14:45:00|7654.18|7654.18|7657.19|7657.19|7662.27|7662.27|7653.83|7653.83|0
1686840600000|2023-06-15 14:50:00|7657.48|7657.48|7654.43|7654.43|7657.48|7657.48|7651.69|7651.69|0
1686840900000|2023-06-15 14:55:00|7655.32|7655.32|7657.76|7657.76|7657.83|7657.83|7652.17|7652.17|0
1686841200000|2023-06-15 15:00:00|7658.05|7658.05|7654.19|7654.19|7658.64|7658.64|7651.54|7651.54|0
1686841500000|2023-06-15 15:05:00|7654.54|7654.54|7659.57|7659.57|7661.52|7661.52|7653.24|7653.24|0
1686841800000|2023-06-15 15:10:00|7660.65|7660.65|7672.65|7672.65|7672.65|7672.65|7659.86|7659.86|0
1686842100000|2023-06-15 15:15:00|7673.54|7673.54|7678.3|7678.3|7681.04|7681.04|7673.54|7673.54|0
1686842400000|2023-06-15 15:20:00|7678.01|7678.01|7680.64|7680.64|7682.23|7682.23|7677.61|7677.61|0
1686842700000|2023-06-15 15:25:00|7681.53|7681.53|7678|7678|7681.53|7681.53|7676.08|7676.08|0
1686899700000|2023-06-16 07:15:00|7708.58|7708.58|7714.28|7714.28|7717.37|7717.37|7708.58|7708.58|0
1686900000000|2023-06-16 07:20:00|7714.73|7714.73|7716.5|7716.5|7721.18|7721.18|7712.17|7712.17|0
1686900300000|2023-06-16 07:25:00|7717.09|7717.09|7719.59|7719.59|7724.52|7724.52|7716.64|7716.64|0
1686900600000|2023-06-16 07:30:00|7719.37|7719.37|7720.75|7720.75|7721.9|7721.9|7719.14|7719.14|0
1686900900000|2023-06-16 07:35:00|7721.34|7721.34|7725.98|7725.98|7727.75|7727.75|7721.34|7721.34|0
1686901200000|2023-06-16 07:40:00|7726.57|7726.57|7730.67|7730.67|7735.27|7735.27|7726.5|7726.5|0
1686901500000|2023-06-16 07:45:00|7730.6|7730.6|7735.7|7735.7|7737.73|7737.73|7729.14|7729.14|0
1686901800000|2023-06-16 07:50:00|7735.89|7735.89|7737.22|7737.22|7740.46|7740.46|7735.89|7735.89|0
1686902100000|2023-06-16 07:55:00|7737|7737|7734.79|7734.79|7738.09|7738.09|7734.79|7734.79|0
1686902400000|2023-06-16 08:00:00|7734.71|7734.71|7740.49|7740.49|7740.82|7740.82|7734.5|7734.5|0
1686902700000|2023-06-16 08:05:00|7739.74|7739.74|7739.97|7739.97|7743.36|7743.36|7737.52|7737.52|0
1686903000000|2023-06-16 08:10:00|7740.04|7740.04|7746.19|7746.19|7746.76|7746.76|7739.67|7739.67|0
1686903300000|2023-06-16 08:15:00|7746.78|7746.78|7752.45|7752.45|7754.68|7754.68|7746.78|7746.78|0
1686903600000|2023-06-16 08:20:00|7754.41|7754.41|7753.41|7753.41|7758.09|7758.09|7753.41|7753.41|0
1686903900000|2023-06-16 08:25:00|7753.49|7753.49|7753.37|7753.37|7754.81|7754.81|7751.26|7751.26|0
1686904200000|2023-06-16 08:30:00|7753.15|7753.15|7763.37|7763.37|7764.85|7764.85|7752.25|7752.25|0
1686904500000|2023-06-16 08:35:00|7763.52|7763.52|7761.42|7761.42|7763.52|7763.52|7755.37|7755.37|0
1686904800000|2023-06-16 08:40:00|7761.71|7761.71|7765.68|7765.68|7768.14|7768.14|7761.71|7761.71|0
1686905100000|2023-06-16 08:45:00|7766.24|7766.24|7759.68|7759.68|7766.26|7766.26|7759.51|7759.51|0
1686905400000|2023-06-16 08:50:00|7760.27|7760.27|7769.52|7769.52|7769.52|7769.52|7760.27|7760.27|0
1686905700000|2023-06-16 08:55:00|7769.37|7769.37|7777.25|7777.25|7780.84|7780.84|7769.2|7769.2|0
1686906000000|2023-06-16 09:00:00|7777.85|7777.85|7775.13|7775.13|7778.44|7778.44|7773.34|7773.34|0
1686906300000|2023-06-16 09:05:00|7775.48|7775.48|7768.25|7768.25|7776.83|7776.83|7765.02|7765.02|0
1686906900000|2023-06-16 09:15:00|7765.58|7765.58|7759.97|7759.97|7772.5|7772.5|7755.22|7755.22|0
1686907200000|2023-06-16 09:20:00|7760.17|7760.17|7752.7|7752.7|7762.89|7762.89|7752.24|7752.24|0
1686907500000|2023-06-16 09:25:00|7752.63|7752.63|7751.13|7751.13|7754.97|7754.97|7747.82|7747.82|0
1686907800000|2023-06-16 09:30:00|7751.28|7751.28|7749.64|7749.64|7752.24|7752.24|7747.97|7747.97|0
1686908100000|2023-06-16 09:35:00|7749.32|7749.32|7752.99|7752.99|7752.99|7752.99|7748.78|7748.78|0
1686908400000|2023-06-16 09:40:00|7753.29|7753.29|7759.89|7759.89|7759.89|7759.89|7751.51|7751.51|0
1686908700000|2023-06-16 09:45:00|7760.78|7760.78|7769.25|7769.25|7769.25|7769.25|7760.65|7760.65|0
1686909000000|2023-06-16 09:50:00|7770.18|7770.18|7773.02|7773.02|7777.35|7777.35|7761.25|7761.25|0
1686909300000|2023-06-16 09:55:00|7772.72|7772.72|7759.51|7759.51|7775.78|7775.78|7753.49|7753.49|0
1686909600000|2023-06-16 10:00:00|7759.74|7759.74|7758.78|7758.78|7766.81|7766.81|7757.89|7757.89|0
1686909900000|2023-06-16 10:05:00|7758.41|7758.41|7756.12|7756.12|7762.98|7762.98|7750.94|7750.94|0
1686910200000|2023-06-16 10:10:00|7755.67|7755.67|7751.91|7751.91|7759.2|7759.2|7751.58|7751.58|0
1686910500000|2023-06-16 10:15:00|7751.56|7751.56|7747.69|7747.69|7751.56|7751.56|7747.27|7747.27|0
1686910800000|2023-06-16 10:20:00|7747.58|7747.58|7750.53|7750.53|7753.02|7753.02|7746.98|7746.98|0
1686911100000|2023-06-16 10:25:00|7750.84|7750.84|7752.39|7752.39|7752.39|7752.39|7746.78|7746.78|0
1686911400000|2023-06-16 10:30:00|7751.51|7751.51|7750.73|7750.73|7753.39|7753.39|7750.19|7750.19|0
1686911700000|2023-06-16 10:35:00|7751.1|7751.1|7750.18|7750.18|7751.21|7751.21|7745.32|7745.32|0
1686912000000|2023-06-16 10:40:00|7750.36|7750.36|7750.67|7750.67|7755.31|7755.31|7749.99|7749.99|0
1686912300000|2023-06-16 10:45:00|7750.56|7750.56|7755.23|7755.23|7755.6|7755.6|7750.46|7750.46|0
1686912600000|2023-06-16 10:50:00|7754.99|7754.99|7752.49|7752.49|7754.99|7754.99|7749.96|7749.96|0
1686912900000|2023-06-16 10:55:00|7751.88|7751.88|7754.86|7754.86|7755.3|7755.3|7749.39|7749.39|0
1686913200000|2023-06-16 11:00:00|7754.57|7754.57|7759.62|7759.62|7760.9|7760.9|7753.87|7753.87|0
1686913500000|2023-06-16 11:05:00|7759.54|7759.54|7756.94|7756.94|7762.16|7762.16|7756.59|7756.59|0
1686913800000|2023-06-16 11:10:00|7756.66|7756.66|7756.35|7756.35|7756.91|7756.91|7755.6|7755.6|0
1686914100000|2023-06-16 11:15:00|7756.16|7756.16|7756.69|7756.69|7758.93|7758.93|7755.69|7755.69|0
1686914400000|2023-06-16 11:20:00|7756.39|7756.39|7753.29|7753.29|7756.47|7756.47|7752.81|7752.81|0
1686914700000|2023-06-16 11:25:00|7757.73|7757.73|7754.8|7754.8|7757.81|7757.81|7750.87|7750.87|0
1686915000000|2023-06-16 11:30:00|7754.63|7754.63|7765.29|7765.29|7766.26|7766.26|7752.96|7752.96|0
1686915300000|2023-06-16 11:35:00|7764.41|7764.41|7768.19|7768.19|7769.46|7769.46|7763.52|7763.52|0
1686915600000|2023-06-16 11:40:00|7768.83|7768.83|7769.77|7769.77|7771.59|7771.59|7766.4|7766.4|0
1686915900000|2023-06-16 11:45:00|7770.14|7770.14|7775.95|7775.95|7776.07|7776.07|7765.56|7765.56|0
1686916200000|2023-06-16 11:50:00|7774.17|7774.17|7772.94|7772.94|7775.63|7775.63|7769.69|7769.69|0
1686916500000|2023-06-16 11:55:00|7772.75|7772.75|7766.06|7766.06|7772.75|7772.75|7766.06|7766.06|0
1686916800000|2023-06-16 12:00:00|7765.99|7765.99|7760.73|7760.73|7765.99|7765.99|7760.11|7760.11|0
1686917100000|2023-06-16 12:05:00|7760.02|7760.02|7755.42|7755.42|7760.02|7760.02|7752.71|7752.71|0
1686917400000|2023-06-16 12:10:00|7755.05|7755.05|7755.08|7755.08|7755.88|7755.88|7753.26|7753.26|0
1686917700000|2023-06-16 12:15:00|7754.95|7754.95|7755.36|7755.36|7756.33|7756.33|7752.59|7752.59|0
1686918000000|2023-06-16 12:20:00|7755.26|7755.26|7757.2|7757.2|7757.2|7757.2|7752.97|7752.97|0
1686918300000|2023-06-16 12:25:00|7757.43|7757.43|7761.53|7761.53|7761.93|7761.93|7755.07|7755.07|0
1686918600000|2023-06-16 12:30:00|7760.82|7760.82|7764.93|7764.93|7765.61|7765.61|7759.85|7759.85|0
1686918900000|2023-06-16 12:35:00|7766.41|7766.41|7766.77|7766.77|7768.37|7768.37|7765.42|7765.42|0
1686919200000|2023-06-16 12:40:00|7766.7|7766.7|7766.61|7766.61|7766.78|7766.78|7762.34|7762.34|0
1686919500000|2023-06-16 12:45:00|7767.5|7767.5|7766.13|7766.13|7768.78|7768.78|7766.09|7766.09|0
1686919800000|2023-06-16 12:50:00|7766.18|7766.18|7767.6|7767.6|7767.6|7767.6|7763.79|7763.79|0
1686920100000|2023-06-16 12:55:00|7767.98|7767.98|7767.23|7767.23|7769.13|7769.13|7765.46|7765.46|0
1686920400000|2023-06-16 13:00:00|7766.78|7766.78|7769.3|7769.3|7771.31|7771.31|7766.78|7766.78|0
1686920700000|2023-06-16 13:05:00|7769.07|7769.07|7764.08|7764.08|7769.57|7769.57|7763.93|7763.93|0
1686921000000|2023-06-16 13:10:00|7764.16|7764.16|7762.87|7762.87|7764.16|7764.16|7760.3|7760.3|0
1686921300000|2023-06-16 13:15:00|7763.03|7763.03|7767.67|7767.67|7769.84|7769.84|7762.88|7762.88|0
1686921600000|2023-06-16 13:20:00|7767.97|7767.97|7776.94|7776.94|7776.94|7776.94|7767.56|7767.56|0
1686921900000|2023-06-16 13:25:00|7777.13|7777.13|7780.62|7780.62|7781.56|7781.56|7775.86|7775.86|0
1686922200000|2023-06-16 13:30:00|7779.84|7779.84|7764.79|7764.79|7781.58|7781.58|7764.64|7764.64|0
1686922500000|2023-06-16 13:35:00|7764.94|7764.94|7759.25|7759.25|7765.59|7765.59|7756.32|7756.32|0
1686922800000|2023-06-16 13:40:00|7759.47|7759.47|7758.81|7758.81|7760.72|7760.72|7755.28|7755.28|0
1686923100000|2023-06-16 13:45:00|7758.43|7758.43|7763.64|7763.64|7764.96|7764.96|7752.14|7752.14|0
1686923400000|2023-06-16 13:50:00|7763.51|7763.51|7769.2|7769.2|7772.28|7772.28|7763.35|7763.35|0
1686923700000|2023-06-16 13:55:00|7769.15|7769.15|7764.88|7764.88|7771.22|7771.22|7764.88|7764.88|0
1686924000000|2023-06-16 14:00:00|7765.11|7765.11|7761.68|7761.68|7766.54|7766.54|7759.94|7759.94|0
1686924300000|2023-06-16 14:05:00|7761.86|7761.86|7757.61|7757.61|7761.86|7761.86|7756.38|7756.38|0
1686924600000|2023-06-16 14:10:00|7757.83|7757.83|7758.95|7758.95|7767.24|7767.24|7757.59|7757.59|0
1686924900000|2023-06-16 14:15:00|7759.14|7759.14|7769.7|7769.7|7774.36|7774.36|7757.36|7757.36|0
1686925200000|2023-06-16 14:20:00|7769.8|7769.8|7773.61|7773.61|7774.27|7774.27|7765.9|7765.9|0
1686925500000|2023-06-16 14:25:00|7774|7774|7779.41|7779.41|7780|7780|7774|7774|0
1686925800000|2023-06-16 14:30:00|7779.31|7779.31|7783.76|7783.76|7783.76|7783.76|7778.15|7778.15|0
1686926100000|2023-06-16 14:35:00|7784.12|7784.12|7775.93|7775.93|7784.37|7784.37|7773.51|7773.51|0
1686926400000|2023-06-16 14:40:00|7776.16|7776.16|7777.29|7777.29|7780.7|7780.7|7773.46|7773.46|0
1686926700000|2023-06-16 14:45:00|7778.18|7778.18|7787.38|7787.38|7788.01|7788.01|7778.18|7778.18|0
1686927000000|2023-06-16 14:50:00|7787.43|7787.43|7786.35|7786.35|7792.68|7792.68|7782.73|7782.73|0
1686927300000|2023-06-16 14:55:00|7786.65|7786.65|7782.18|7782.18|7788.72|7788.72|7782.18|7782.18|0
1686927600000|2023-06-16 15:00:00|7782.1|7782.1|7772.7|7772.7|7783.14|7783.14|7772.58|7772.58|0
1686927900000|2023-06-16 15:05:00|7772.9|7772.9|7771.84|7771.84|7773.92|7773.92|7769.26|7769.26|0
1686928200000|2023-06-16 15:10:00|7771.99|7771.99|7770.18|7770.18|7772.04|7772.04|7767.38|7767.38|0
1686928500000|2023-06-16 15:15:00|7770.09|7770.09|7766.62|7766.62|7770.63|7770.63|7763.77|7763.77|0
1686928800000|2023-06-16 15:20:00|7766.48|7766.48|7762.39|7762.39|7766.48|7766.48|7759.27|7759.27|0
1686929100000|2023-06-16 15:25:00|7762.03|7762.03|7755.63|7755.63|7765.99|7765.99|7754.77|7754.77|0
1687158900000|2023-06-19 07:15:00|7757.91|7757.91|7766.18|7766.18|7766.55|7766.55|7757.83|7757.83|0
1687159200000|2023-06-19 07:20:00|7766.25|7766.25|7773.9|7773.9|7773.9|7773.9|7765.35|7765.35|0
1687159500000|2023-06-19 07:25:00|7773.75|7773.75|7773.63|7773.63|7774.38|7774.38|7769.06|7769.06|0
1687159800000|2023-06-19 07:30:00|7773.13|7773.13|7771|7771|7773.66|7773.66|7766.03|7766.03|0
1687160100000|2023-06-19 07:35:00|7771.75|7771.75|7769.69|7769.69|7772.63|7772.63|7768.32|7768.32|0
1687160400000|2023-06-19 07:40:00|7769.53|7769.53|7763.11|7763.11|7770.76|7770.76|7762.7|7762.7|0
1687160700000|2023-06-19 07:45:00|7763.24|7763.24|7755.34|7755.34|7765.44|7765.44|7755.29|7755.29|0
1687161000000|2023-06-19 07:50:00|7755.15|7755.15|7762.2|7762.2|7762.35|7762.35|7755.15|7755.15|0
1687161300000|2023-06-19 07:55:00|7761.97|7761.97|7747.91|7747.91|7761.97|7761.97|7747.45|7747.45|0
1687161600000|2023-06-19 08:00:00|7747.77|7747.77|7752.24|7752.24|7752.24|7752.24|7747.6|7747.6|0
1687161900000|2023-06-19 08:05:00|7752.04|7752.04|7761.09|7761.09|7761.29|7761.29|7750.05|7750.05|0
1687162200000|2023-06-19 08:10:00|7761.97|7761.97|7761.33|7761.33|7764.21|7764.21|7759.83|7759.83|0
1687162500000|2023-06-19 08:15:00|7760.44|7760.44|7759.51|7759.51|7761.69|7761.69|7758.59|7758.59|0
1687162800000|2023-06-19 08:20:00|7759.45|7759.45|7758.55|7758.55|7760.84|7760.84|7756.18|7756.18|0
1687163100000|2023-06-19 08:25:00|7758.87|7758.87|7768.19|7768.19|7768.19|7768.19|7758.87|7758.87|0
1687163400000|2023-06-19 08:30:00|7767.55|7767.55|7768.88|7768.88|7768.88|7768.88|7765.14|7765.14|0
1687163700000|2023-06-19 08:35:00|7769.28|7769.28|7771.4|7771.4|7771.4|7771.4|7768.3|7768.3|0
1687164000000|2023-06-19 08:40:00|7771.78|7771.78|7777.78|7777.78|7778.23|7778.23|7771.66|7771.66|0
1687164300000|2023-06-19 08:45:00|7777.86|7777.86|7772.79|7772.79|7777.91|7777.91|7770.08|7770.08|0
1687164600000|2023-06-19 08:50:00|7772.98|7772.98|7773.05|7773.05|7775.81|7775.81|7772.46|7772.46|0
1687164900000|2023-06-19 08:55:00|7773.66|7773.66|7777.23|7777.23|7778.53|7778.53|7773.38|7773.38|0
1687165200000|2023-06-19 09:00:00|7776.91|7776.91|7775.45|7775.45|7779.41|7779.41|7775.45|7775.45|0
1687165500000|2023-06-19 09:05:00|7776.34|7776.34|7778.22|7778.22|7779.2|7779.2|7774.93|7774.93|0
1687165800000|2023-06-19 09:10:00|7778.32|7778.32|7782.09|7782.09|7782.09|7782.09|7775.8|7775.8|0
1687166100000|2023-06-19 09:15:00|7781.2|7781.2|7780.64|7780.64|7781.67|7781.67|7778.85|7778.85|0
1687166400000|2023-06-19 09:20:00|7779.75|7779.75|7785.75|7785.75|7786.05|7786.05|7779.1|7779.1|0
1687166700000|2023-06-19 09:25:00|7786.64|7786.64|7784.09|7784.09|7786.64|7786.64|7780.73|7780.73|0
1687167000000|2023-06-19 09:30:00|7784.24|7784.24|7783.72|7783.72|7785.83|7785.83|7782.53|7782.53|0
1687167300000|2023-06-19 09:35:00|7782.83|7782.83|7787.41|7787.41|7787.41|7787.41|7782.83|7782.83|0
1687167600000|2023-06-19 09:40:00|7787.22|7787.22|7785.12|7785.12|7787.43|7787.43|7785.02|7785.02|0
1687167900000|2023-06-19 09:45:00|7785.44|7785.44|7786.99|7786.99|7789.13|7789.13|7785.44|7785.44|0
1687168200000|2023-06-19 09:50:00|7786.67|7786.67|7793.21|7793.21|7793.21|7793.21|7786.62|7786.62|0
1687168500000|2023-06-19 09:55:00|7793.72|7793.72|7794.46|7794.46|7796.13|7796.13|7791.7|7791.7|0
1687168800000|2023-06-19 10:00:00|7794.37|7794.37|7793.7|7793.7|7796.46|7796.46|7793.4|7793.4|0
1687169100000|2023-06-19 10:05:00|7793.55|7793.55|7795.03|7795.03|7795.5|7795.5|7792.59|7792.59|0
1687169400000|2023-06-19 10:10:00|7796.8|7796.8|7795.34|7795.34|7797.69|7797.69|7794.18|7794.18|0
1687169700000|2023-06-19 10:15:00|7794.46|7794.46|7786.58|7786.58|7794.46|7794.46|7785.78|7785.78|0
1687170000000|2023-06-19 10:20:00|7786.17|7786.17|7786.45|7786.45|7788.53|7788.53|7786.17|7786.17|0
1687170300000|2023-06-19 10:25:00|7786.08|7786.08|7786.85|7786.85|7787.25|7787.25|7784.01|7784.01|0
1687170600000|2023-06-19 10:30:00|7787.03|7787.03|7790.08|7790.08|7792.05|7792.05|7785.91|7785.91|0
1687170900000|2023-06-19 10:35:00|7789.35|7789.35|7788.39|7788.39|7790.19|7790.19|7787.31|7787.31|0
1687171200000|2023-06-19 10:40:00|7788.47|7788.47|7786.44|7786.44|7789|7789|7785.37|7785.37|0
1687171500000|2023-06-19 10:45:00|7786.09|7786.09|7774.99|7774.99|7786.17|7786.17|7774.99|7774.99|0
1687171800000|2023-06-19 10:50:00|7775.34|7775.34|7775.1|7775.1|7777.81|7777.81|7772.63|7772.63|0
1687172100000|2023-06-19 10:55:00|7774.21|7774.21|7770.95|7770.95|7774.21|7774.21|7767.92|7767.92|0
1687172400000|2023-06-19 11:00:00|7771.32|7771.32|7780.17|7780.17|7781.06|7781.06|7770.11|7770.11|0
1687172700000|2023-06-19 11:05:00|7780.24|7780.24|7780.91|7780.91|7780.91|7780.91|7778.1|7778.1|0
1687173000000|2023-06-19 11:10:00|7781.8|7781.8|7785.71|7785.71|7786.1|7786.1|7780.86|7780.86|0
1687173300000|2023-06-19 11:15:00|7785.51|7785.51|7788.21|7788.21|7789.48|7789.48|7784.58|7784.58|0
1687173600000|2023-06-19 11:20:00|7788.58|7788.58|7790.55|7790.55|7791.28|7791.28|7788.58|7788.58|0
1687173900000|2023-06-19 11:25:00|7790.48|7790.48|7790.19|7790.19|7790.48|7790.48|7788.54|7788.54|0
1687174200000|2023-06-19 11:30:00|7791.96|7791.96|7790.84|7790.84|7793.26|7793.26|7788.94|7788.94|0
1687174500000|2023-06-19 11:35:00|7789.07|7789.07|7787.1|7787.1|7790.75|7790.75|7787.1|7787.1|0
1687174800000|2023-06-19 11:40:00|7786.78|7786.78|7787.95|7787.95|7788.74|7788.74|7785.76|7785.76|0
1687175100000|2023-06-19 11:45:00|7788.08|7788.08|7787.96|7787.96|7790.78|7790.78|7785.74|7785.74|0
1687175400000|2023-06-19 11:50:00|7787.08|7787.08|7788.73|7788.73|7788.8|7788.8|7784.71|7784.71|0
1687175700000|2023-06-19 11:55:00|7787.85|7787.85|7787.23|7787.23|7791.52|7791.52|7786.95|7786.95|0
1687176000000|2023-06-19 12:00:00|7785.46|7785.46|7789.61|7789.61|7790.65|7790.65|7785.46|7785.46|0
1687176300000|2023-06-19 12:05:00|7789.95|7789.95|7781.08|7781.08|7789.95|7789.95|7781.08|7781.08|0
1687176600000|2023-06-19 12:10:00|7781.27|7781.27|7778.47|7778.47|7782.93|7782.93|7778.47|7778.47|0
1687176900000|2023-06-19 12:15:00|7778.69|7778.69|7772.51|7772.51|7778.69|7778.69|7772.51|7772.51|0
1687177200000|2023-06-19 12:20:00|7772.13|7772.13|7772.96|7772.96|7772.96|7772.96|7770.1|7770.1|0
1687177500000|2023-06-19 12:25:00|7773.09|7773.09|7774.69|7774.69|7778.52|7778.52|7773|7773|0
1687177800000|2023-06-19 12:30:00|7774.34|7774.34|7772.55|7772.55|7775.12|7775.12|7772.55|7772.55|0
1687178100000|2023-06-19 12:35:00|7772.79|7772.79|7772.42|7772.42|7774.52|7774.52|7772.29|7772.29|0
1687178400000|2023-06-19 12:40:00|7771.53|7771.53|7775.96|7775.96|7777.11|7777.11|7771|7771|0
1687178700000|2023-06-19 12:45:00|7775.34|7775.34|7772.63|7772.63|7775.47|7775.47|7772.63|7772.63|0
1687179000000|2023-06-19 12:50:00|7772.48|7772.48|7773.79|7773.79|7773.95|7773.95|7770.52|7770.52|0
1687179300000|2023-06-19 12:55:00|7772.91|7772.91|7767.28|7767.28|7772.91|7772.91|7767.13|7767.13|0
1687179600000|2023-06-19 13:00:00|7766.4|7766.4|7762.58|7762.58|7766.73|7766.73|7761.95|7761.95|0
1687179900000|2023-06-19 13:05:00|7761.69|7761.69|7764.19|7764.19|7764.19|7764.19|7761.62|7761.62|0
1687180200000|2023-06-19 13:10:00|7764.5|7764.5|7759.09|7759.09|7764.69|7764.69|7759.09|7759.09|0
1687180500000|2023-06-19 13:15:00|7758.8|7758.8|7760.44|7760.44|7762.75|7762.75|7756.58|7756.58|0
1687180800000|2023-06-19 13:20:00|7760.9|7760.9|7757.87|7757.87|7760.99|7760.99|7755.66|7755.66|0
1687181100000|2023-06-19 13:25:00|7756.98|7756.98|7754.77|7754.77|7757.95|7757.95|7754.45|7754.45|0
1687181400000|2023-06-19 13:30:00|7753.88|7753.88|7757.08|7757.08|7757.08|7757.08|7752.32|7752.32|0
1687181700000|2023-06-19 13:35:00|7757.97|7757.97|7754.72|7754.72|7758.23|7758.23|7753.9|7753.9|0
1687182000000|2023-06-19 13:40:00|7754.87|7754.87|7752.49|7752.49|7755.73|7755.73|7751.8|7751.8|0
1687182300000|2023-06-19 13:45:00|7752.81|7752.81|7748.64|7748.64|7752.81|7752.81|7747.51|7747.51|0
1687182600000|2023-06-19 13:50:00|7748.01|7748.01|7753.97|7753.97|7754.7|7754.7|7746.8|7746.8|0
1687182900000|2023-06-19 13:55:00|7753.76|7753.76|7745.94|7745.94|7754.59|7754.59|7745.94|7745.94|0
1687183200000|2023-06-19 14:00:00|7745.89|7745.89|7751.82|7751.82|7751.82|7751.82|7745.52|7745.52|0
1687183500000|2023-06-19 14:05:00|7751.89|7751.89|7751.91|7751.91|7753.09|7753.09|7749.36|7749.36|0
1687183800000|2023-06-19 14:10:00|7751.96|7751.96|7747.06|7747.06|7752.18|7752.18|7745.17|7745.17|0
1687184100000|2023-06-19 14:15:00|7747.41|7747.41|7740.17|7740.17|7747.41|7747.41|7739.9|7739.9|0
1687184400000|2023-06-19 14:20:00|7740.22|7740.22|7738.12|7738.12|7740.54|7740.54|7735.92|7735.92|0
1687184700000|2023-06-19 14:25:00|7738.25|7738.25|7736.6|7736.6|7739.66|7739.66|7736.28|7736.28|0
1687185000000|2023-06-19 14:30:00|7736.41|7736.41|7733.33|7733.33|7736.41|7736.41|7732.28|7732.28|0
1687185300000|2023-06-19 14:35:00|7733.4|7733.4|7729.27|7729.27|7734.37|7734.37|7728.58|7728.58|0
1687185600000|2023-06-19 14:40:00|7729.35|7729.35|7734.45|7734.45|7734.85|7734.85|7729.35|7729.35|0
1687185900000|2023-06-19 14:45:00|7734.1|7734.1|7730.23|7730.23|7735.38|7735.38|7729.34|7729.34|0
1687186200000|2023-06-19 14:50:00|7730.37|7730.37|7742.05|7742.05|7743.13|7743.13|7729.9|7729.9|0
1687186500000|2023-06-19 14:55:00|7741.7|7741.7|7736.3|7736.3|7741.78|7741.78|7735.98|7735.98|0
1687186800000|2023-06-19 15:00:00|7736.67|7736.67|7736.02|7736.02|7737.17|7737.17|7731.94|7731.94|0
1687187100000|2023-06-19 15:05:00|7735.82|7735.82|7729.69|7729.69|7735.82|7735.82|7729.66|7729.66|0
1687187400000|2023-06-19 15:10:00|7729.95|7729.95|7740.44|7740.44|7740.44|7740.44|7729.95|7729.95|0
1687187700000|2023-06-19 15:15:00|7740.49|7740.49|7743.52|7743.52|7743.52|7743.52|7738.24|7738.24|0
1687188000000|2023-06-19 15:20:00|7743.15|7743.15|7744.37|7744.37|7745.52|7745.52|7740.17|7740.17|0
1687188300000|2023-06-19 15:25:00|7744.72|7744.72|7743.28|7743.28|7745.54|7745.54|7739.54|7739.54|0
1687245300000|2023-06-20 07:15:00|7718.25|7718.25|7716.96|7716.96|7720.69|7720.69|7713.23|7713.23|0
1687245600000|2023-06-20 07:20:00|7716.32|7716.32|7727.32|7727.32|7727.32|7727.32|7716.32|7716.32|0
1687245900000|2023-06-20 07:25:00|7728.7|7728.7|7736.25|7736.25|7736.25|7736.25|7727.06|7727.06|0
1687246200000|2023-06-20 07:30:00|7735.87|7735.87|7739.71|7739.71|7743.42|7743.42|7735.87|7735.87|0
1687246500000|2023-06-20 07:35:00|7739.26|7739.26|7740.56|7740.56|7742.58|7742.58|7738.12|7738.12|0
1687246800000|2023-06-20 07:40:00|7741.34|7741.34|7733.64|7733.64|7741.34|7741.34|7733.64|7733.64|0
1687247100000|2023-06-20 07:45:00|7733.57|7733.57|7732.2|7732.2|7733.87|7733.87|7731.72|7731.72|0
1687247400000|2023-06-20 07:50:00|7732.55|7732.55|7720.04|7720.04|7733.06|7733.06|7719.65|7719.65|0
1687247700000|2023-06-20 07:55:00|7718.27|7718.27|7721.23|7721.23|7721.56|7721.56|7716.76|7716.76|0
1687248000000|2023-06-20 08:00:00|7721.09|7721.09|7708.54|7708.54|7722.24|7722.24|7707.68|7707.68|0
1687248300000|2023-06-20 08:05:00|7708.47|7708.47|7702.53|7702.53|7708.47|7708.47|7702.33|7702.33|0
1687248600000|2023-06-20 08:10:00|7702.71|7702.71|7699.93|7699.93|7702.97|7702.97|7697.56|7697.56|0
1687248900000|2023-06-20 08:15:00|7700.27|7700.27|7703.55|7703.55|7705.76|7705.76|7700.27|7700.27|0
1687249200000|2023-06-20 08:20:00|7702.91|7702.91|7696.76|7696.76|7703.41|7703.41|7696.54|7696.54|0
1687249500000|2023-06-20 08:25:00|7696.41|7696.41|7698.34|7698.34|7700.72|7700.72|7694.77|7694.77|0
1687249800000|2023-06-20 08:30:00|7697.96|7697.96|7682.33|7682.33|7697.96|7697.96|7682.33|7682.33|0
1687250100000|2023-06-20 08:35:00|7682.52|7682.52|7678.86|7678.86|7682.52|7682.52|7678.48|7678.48|0
1687250400000|2023-06-20 08:40:00|7678.91|7678.91|7691.8|7691.8|7692.66|7692.66|7678.72|7678.72|0
1687250700000|2023-06-20 08:45:00|7691.45|7691.45|7687.63|7687.63|7693|7693|7687.54|7687.54|0
1687251000000|2023-06-20 08:50:00|7687.81|7687.81|7682.82|7682.82|7687.81|7687.81|7681.94|7681.94|0
1687251300000|2023-06-20 08:55:00|7682.51|7682.51|7688.89|7688.89|7689.54|7689.54|7682.16|7682.16|0
1687251600000|2023-06-20 09:00:00|7688.96|7688.96|7686.68|7686.68|7689.95|7689.95|7686.54|7686.54|0
1687251900000|2023-06-20 09:05:00|7686.84|7686.84|7688.86|7688.86|7691.87|7691.87|7686.73|7686.73|0
1687252200000|2023-06-20 09:10:00|7689.07|7689.07|7694.02|7694.02|7694.25|7694.25|7689.07|7689.07|0
1687252500000|2023-06-20 09:15:00|7694.24|7694.24|7692.21|7692.21|7697.83|7697.83|7691.06|7691.06|0
1687252800000|2023-06-20 09:20:00|7693.98|7693.98|7692.19|7692.19|7696.49|7696.49|7692.19|7692.19|0
1687253100000|2023-06-20 09:25:00|7691.82|7691.82|7687.98|7687.98|7691.92|7691.92|7687.98|7687.98|0
1687253400000|2023-06-20 09:30:00|7688.21|7688.21|7684.52|7684.52|7688.43|7688.43|7684.52|7684.52|0
1687253700000|2023-06-20 09:35:00|7684.32|7684.32|7687.73|7687.73|7689.9|7689.9|7684.32|7684.32|0
1687254000000|2023-06-20 09:40:00|7686.84|7686.84|7692.71|7692.71|7692.71|7692.71|7686.84|7686.84|0
1687254300000|2023-06-20 09:45:00|7693.59|7693.59|7696.47|7696.47|7698.54|7698.54|7692.79|7692.79|0
1687254600000|2023-06-20 09:50:00|7696.65|7696.65|7692.75|7692.75|7696.84|7696.84|7691.68|7691.68|0
1687254900000|2023-06-20 09:55:00|7692.91|7692.91|7693.21|7693.21|7695.52|7695.52|7691.18|7691.18|0
1687255200000|2023-06-20 10:00:00|7691.44|7691.44|7694.91|7694.91|7694.91|7694.91|7690.44|7690.44|0
1687255500000|2023-06-20 10:05:00|7695.25|7695.25|7695.05|7695.05|7696.01|7696.01|7694.6|7694.6|0
1687255800000|2023-06-20 10:10:00|7693.28|7693.28|7691.71|7691.71|7693.52|7693.52|7690.74|7690.74|0
1687256100000|2023-06-20 10:15:00|7691.52|7691.52|7686.82|7686.82|7691.52|7691.52|7684.73|7684.73|0
1687256400000|2023-06-20 10:20:00|7687.01|7687.01|7684.15|7684.15|7689.44|7689.44|7684.15|7684.15|0
1687256700000|2023-06-20 10:25:00|7683.51|7683.51|7681.98|7681.98|7684.01|7684.01|7678.59|7678.59|0
1687257000000|2023-06-20 10:30:00|7681.91|7681.91|7682.98|7682.98|7683.23|7683.23|7680.69|7680.69|0
1687257300000|2023-06-20 10:35:00|7682.85|7682.85|7685|7685|7686.25|7686.25|7682.21|7682.21|0
1687257600000|2023-06-20 10:40:00|7685.34|7685.34|7685.43|7685.43|7685.87|7685.87|7683.38|7683.38|0
1687257900000|2023-06-20 10:45:00|7685.61|7685.61|7689.56|7689.56|7691.71|7691.71|7685.43|7685.43|0
1687258200000|2023-06-20 10:50:00|7688.68|7688.68|7689.09|7689.09|7690.25|7690.25|7688.68|7688.68|0
1687258500000|2023-06-20 10:55:00|7688.77|7688.77|7696.87|7696.87|7697.07|7697.07|7687.11|7687.11|0
1687258800000|2023-06-20 11:00:00|7697.02|7697.02|7696.69|7696.69|7697.88|7697.88|7695.47|7695.47|0
1687259100000|2023-06-20 11:05:00|7696.64|7696.64|7699.56|7699.56|7699.75|7699.75|7695.89|7695.89|0
1687259400000|2023-06-20 11:10:00|7699.63|7699.63|7702.35|7702.35|7703.23|7703.23|7697.57|7697.57|0
1687259700000|2023-06-20 11:15:00|7702.24|7702.24|7706.58|7706.58|7706.58|7706.58|7702.24|7702.24|0
1687260000000|2023-06-20 11:20:00|7705.69|7705.69|7711.65|7711.65|7711.65|7711.65|7705.69|7705.69|0
1687260300000|2023-06-20 11:25:00|7711.72|7711.72|7711.91|7711.91|7712.75|7712.75|7711.47|7711.47|0
1687260600000|2023-06-20 11:30:00|7712.06|7712.06|7713.62|7713.62|7717.22|7717.22|7712.06|7712.06|0
1687260900000|2023-06-20 11:35:00|7713.24|7713.24|7718.16|7718.16|7718.34|7718.34|7712.44|7712.44|0
1687261200000|2023-06-20 11:40:00|7717.84|7717.84|7718.46|7718.46|7718.72|7718.72|7716.75|7716.75|0
1687261500000|2023-06-20 11:45:00|7718.64|7718.64|7724.45|7724.45|7726.05|7726.05|7718.64|7718.64|0
1687261800000|2023-06-20 11:50:00|7723.56|7723.56|7727.41|7727.41|7728.8|7728.8|7719.6|7719.6|0
1687262100000|2023-06-20 11:55:00|7727.21|7727.21|7728.55|7728.55|7728.55|7728.55|7725.57|7725.57|0
1687262400000|2023-06-20 12:00:00|7728.47|7728.47|7727.06|7727.06|7733.21|7733.21|7727.06|7727.06|0
1687262700000|2023-06-20 12:05:00|7727.01|7727.01|7726.06|7726.06|7727.01|7727.01|7725.42|7725.42|0
1687263000000|2023-06-20 12:10:00|7725.95|7725.95|7722.2|7722.2|7726.27|7726.27|7721.8|7721.8|0
1687263300000|2023-06-20 12:15:00|7722.34|7722.34|7718.76|7718.76|7723.86|7723.86|7718.62|7718.62|0
1687263600000|2023-06-20 12:20:00|7718.98|7718.98|7721.04|7721.04|7722.37|7722.37|7718.29|7718.29|0
1687263900000|2023-06-20 12:25:00|7722.54|7722.54|7722.27|7722.27|7724.42|7724.42|7722.15|7722.15|0
1687264200000|2023-06-20 12:30:00|7722.9|7722.9|7725.57|7725.57|7727.61|7727.61|7722.9|7722.9|0
1687264500000|2023-06-20 12:35:00|7725.75|7725.75|7723.3|7723.3|7726.1|7726.1|7722|7722|0
1687264800000|2023-06-20 12:40:00|7723.25|7723.25|7719.56|7719.56|7723.84|7723.84|7719.56|7719.56|0
1687265100000|2023-06-20 12:45:00|7719.38|7719.38|7721.9|7721.9|7721.9|7721.9|7717.25|7717.25|0
1687265400000|2023-06-20 12:50:00|7722.79|7722.79|7731.31|7731.31|7731.31|7731.31|7722.6|7722.6|0
1687265700000|2023-06-20 12:55:00|7728.65|7728.65|7731.43|7731.43|7731.69|7731.69|7728.65|7728.65|0
1687266000000|2023-06-20 13:00:00|7730.55|7730.55|7734.79|7734.79|7735.36|7735.36|7729.6|7729.6|0
1687266300000|2023-06-20 13:05:00|7734.09|7734.09|7735.1|7735.1|7737.5|7737.5|7732.82|7732.82|0
1687266600000|2023-06-20 13:10:00|7735.42|7735.42|7738.76|7738.76|7738.76|7738.76|7735.01|7735.01|0
1687266900000|2023-06-20 13:15:00|7737.87|7737.87|7742.11|7742.11|7742.11|7742.11|7737.87|7737.87|0
1687267200000|2023-06-20 13:20:00|7742.18|7742.18|7739.26|7739.26|7742.18|7742.18|7738.37|7738.37|0
1687267500000|2023-06-20 13:25:00|7739.39|7739.39|7733.56|7733.56|7739.99|7739.99|7732.88|7732.88|0
1687267800000|2023-06-20 13:30:00|7732.88|7732.88|7746.26|7746.26|7746.26|7746.26|7728.54|7728.54|0
1687268100000|2023-06-20 13:35:00|7746.33|7746.33|7752.87|7752.87|7754.31|7754.31|7744.14|7744.14|0
1687268400000|2023-06-20 13:40:00|7753.76|7753.76|7749.95|7749.95|7755.78|7755.78|7744.17|7744.17|0
1687268700000|2023-06-20 13:45:00|7749.41|7749.41|7753.99|7753.99|7753.99|7753.99|7745.22|7745.22|0
1687269000000|2023-06-20 13:50:00|7754.04|7754.04|7748.42|7748.42|7754.04|7754.04|7748.42|7748.42|0
1687269300000|2023-06-20 13:55:00|7748.73|7748.73|7740.9|7740.9|7749.18|7749.18|7740.7|7740.7|0
1687269600000|2023-06-20 14:00:00|7740.68|7740.68|7742.98|7742.98|7743.2|7743.2|7738.35|7738.35|0
1687269900000|2023-06-20 14:05:00|7743.3|7743.3|7741.83|7741.83|7745.78|7745.78|7740.24|7740.24|0
1687270200000|2023-06-20 14:10:00|7742.52|7742.52|7737.26|7737.26|7744.36|7744.36|7737.26|7737.26|0
1687270500000|2023-06-20 14:15:00|7737.85|7737.85|7724.07|7724.07|7737.85|7737.85|7724.07|7724.07|0
1687270800000|2023-06-20 14:20:00|7723.19|7723.19|7729.54|7729.54|7730.4|7730.4|7720.2|7720.2|0
1687271100000|2023-06-20 14:25:00|7729.46|7729.46|7724.55|7724.55|7730.63|7730.63|7721.76|7721.76|0
1687271400000|2023-06-20 14:30:00|7724.29|7724.29|7733|7733|7733.36|7733.36|7723.8|7723.8|0
1687271700000|2023-06-20 14:35:00|7732.31|7732.31|7732.24|7732.24|7733.64|7733.64|7730.85|7730.85|0
1687272000000|2023-06-20 14:40:00|7732.38|7732.38|7738.78|7738.78|7739.66|7739.66|7732.38|7732.38|0
1687272300000|2023-06-20 14:45:00|7738.6|7738.6|7736.93|7736.93|7742|7742|7735.16|7735.16|0
1687272600000|2023-06-20 14:50:00|7737|7737|7731.5|7731.5|7738.08|7738.08|7731.5|7731.5|0
1687272900000|2023-06-20 14:55:00|7731.29|7731.29|7730.55|7730.55|7734.27|7734.27|7730.49|7730.49|0
1687273200000|2023-06-20 15:00:00|7730.86|7730.86|7736.09|7736.09|7736.12|7736.12|7730.54|7730.54|0
1687273500000|2023-06-20 15:05:00|7735.94|7735.94|7743.17|7743.17|7744.64|7744.64|7735.72|7735.72|0
1687273800000|2023-06-20 15:10:00|7743.09|7743.09|7740.43|7740.43|7744.16|7744.16|7740.16|7740.16|0
1687274100000|2023-06-20 15:15:00|7740.27|7740.27|7739.63|7739.63|7741.04|7741.04|7737.93|7737.93|0
1687274400000|2023-06-20 15:20:00|7739.95|7739.95|7740.31|7740.31|7743|7743|7739.45|7739.45|0
1687274700000|2023-06-20 15:25:00|7740.52|7740.52|7741.17|7741.17|7745.39|7745.39|7738.11|7738.11|0
1687331700000|2023-06-21 07:15:00|7717.94|7717.94|7721|7721|7727.04|7727.04|7717.78|7717.78|0
1687332000000|2023-06-21 07:20:00|7720.68|7720.68|7710.03|7710.03|7720.68|7720.68|7709.71|7709.71|0
1687332300000|2023-06-21 07:25:00|7710.08|7710.08|7709.91|7709.91|7710.35|7710.35|7702.63|7702.63|0
1687332600000|2023-06-21 07:30:00|7710.72|7710.72|7717.03|7717.03|7717.79|7717.79|7708.61|7708.61|0
1687332900000|2023-06-21 07:35:00|7716.82|7716.82|7706.95|7706.95|7716.84|7716.84|7705.72|7705.72|0
1687333200000|2023-06-21 07:40:00|7707.6|7707.6|7712.11|7712.11|7716.14|7716.14|7707.6|7707.6|0
1687333500000|2023-06-21 07:45:00|7710.34|7710.34|7714.5|7714.5|7714.73|7714.73|7707.9|7707.9|0
1687333800000|2023-06-21 07:50:00|7714.82|7714.82|7728|7728|7729.96|7729.96|7714.82|7714.82|0
1687334100000|2023-06-21 07:55:00|7728.34|7728.34|7729.18|7729.18|7730.42|7730.42|7727.69|7727.69|0
1687334400000|2023-06-21 08:00:00|7729.12|7729.12|7737.15|7737.15|7737.15|7737.15|7727.51|7727.51|0
1687334700000|2023-06-21 08:05:00|7737.35|7737.35|7744.36|7744.36|7746.9|7746.9|7737.35|7737.35|0
1687335000000|2023-06-21 08:10:00|7744.23|7744.23|7740.47|7740.47|7744.67|7744.67|7738.67|7738.67|0
1687335300000|2023-06-21 08:15:00|7740.56|7740.56|7741.32|7741.32|7743.79|7743.79|7738.07|7738.07|0
1687335600000|2023-06-21 08:20:00|7741.73|7741.73|7744.94|7744.94|7744.94|7744.94|7740.39|7740.39|0
1687335900000|2023-06-21 08:25:00|7745.33|7745.33|7743.2|7743.2|7745.68|7745.68|7743.2|7743.2|0
1687336200000|2023-06-21 08:30:00|7743.12|7743.12|7747.54|7747.54|7747.86|7747.86|7742.85|7742.85|0
1687336500000|2023-06-21 08:35:00|7747.86|7747.86|7750.47|7750.47|7750.77|7750.77|7747.55|7747.55|0
1687336800000|2023-06-21 08:40:00|7750.42|7750.42|7747.25|7747.25|7751.48|7751.48|7746.41|7746.41|0
1687337100000|2023-06-21 08:45:00|7747.38|7747.38|7752.09|7752.09|7752.35|7752.35|7746.54|7746.54|0
1687337400000|2023-06-21 08:50:00|7752.41|7752.41|7759.09|7759.09|7759.43|7759.43|7752.41|7752.41|0
1687337700000|2023-06-21 08:55:00|7759.98|7759.98|7747.71|7747.71|7759.98|7759.98|7747.71|7747.71|0
1687338000000|2023-06-21 09:00:00|7748.11|7748.11|7750.15|7750.15|7752.25|7752.25|7748.11|7748.11|0
1687338300000|2023-06-21 09:05:00|7749.96|7749.96|7751.21|7751.21|7751.86|7751.86|7747.3|7747.3|0
1687338600000|2023-06-21 09:10:00|7750.8|7750.8|7754.47|7754.47|7755.07|7755.07|7750.8|7750.8|0
1687338900000|2023-06-21 09:15:00|7754.61|7754.61|7755.39|7755.39|7756.12|7756.12|7753.14|7753.14|0
1687339200000|2023-06-21 09:20:00|7755.7|7755.7|7755.16|7755.16|7760.91|7760.91|7754.72|7754.72|0
1687339500000|2023-06-21 09:25:00|7754.28|7754.28|7758.28|7758.28|7758.28|7758.28|7751.31|7751.31|0
1687339800000|2023-06-21 09:30:00|7758.68|7758.68|7761.01|7761.01|7761.76|7761.76|7758.43|7758.43|0
1687340100000|2023-06-21 09:35:00|7761.9|7761.9|7762.07|7762.07|7763.56|7763.56|7759.78|7759.78|0
1687340400000|2023-06-21 09:40:00|7761.81|7761.81|7764.8|7764.8|7764.93|7764.93|7761.81|7761.81|0
1687340700000|2023-06-21 09:45:00|7765.02|7765.02|7770.56|7770.56|7770.56|7770.56|7765.02|7765.02|0
1687341000000|2023-06-21 09:50:00|7770.71|7770.71|7774.49|7774.49|7777.14|7777.14|7769.8|7769.8|0
1687341300000|2023-06-21 09:55:00|7774.34|7774.34|7774.98|7774.98|7775.29|7775.29|7772.87|7772.87|0
1687341600000|2023-06-21 10:00:00|7776.75|7776.75|7777.41|7777.41|7777.56|7777.56|7774.91|7774.91|0
1687341900000|2023-06-21 10:05:00|7778.05|7778.05|7775.35|7775.35|7778.99|7778.99|7775.28|7775.28|0
1687342200000|2023-06-21 10:10:00|7775.56|7775.56|7772.31|7772.31|7775.56|7775.56|7771.95|7771.95|0
1687342500000|2023-06-21 10:15:00|7770.54|7770.54|7771.29|7771.29|7774.82|7774.82|7770.19|7770.19|0
1687342800000|2023-06-21 10:20:00|7771.14|7771.14|7772.55|7772.55|7772.75|7772.75|7769.16|7769.16|0
1687343100000|2023-06-21 10:25:00|7772.64|7772.64|7771.64|7771.64|7773.67|7773.67|7770.98|7770.98|0
1687343400000|2023-06-21 10:30:00|7771.74|7771.74|7773.56|7773.56|7773.85|7773.85|7769.69|7769.69|0
1687343700000|2023-06-21 10:35:00|7773.75|7773.75|7773.48|7773.48|7777.53|7777.53|7773.48|7773.48|0
1687344000000|2023-06-21 10:40:00|7773.56|7773.56|7769.56|7769.56|7774.33|7774.33|7769.04|7769.04|0
1687344300000|2023-06-21 10:45:00|7769.36|7769.36|7768.16|7768.16|7772.77|7772.77|7768.16|7768.16|0
1687344600000|2023-06-21 10:50:00|7768.51|7768.51|7770.35|7770.35|7770.35|7770.35|7768.51|7768.51|0
1687344900000|2023-06-21 10:55:00|7770.22|7770.22|7767.68|7767.68|7771.01|7771.01|7767.68|7767.68|0
1687345200000|2023-06-21 11:00:00|7770.33|7770.33|7777.64|7777.64|7778.9|7778.9|7770.33|7770.33|0
1687345500000|2023-06-21 11:05:00|7777.51|7777.51|7777.12|7777.12|7777.51|7777.51|7773.79|7773.79|0
1687345800000|2023-06-21 11:10:00|7777.27|7777.27|7770.11|7770.11|7777.27|7777.27|7769.79|7769.79|0
1687346100000|2023-06-21 11:15:00|7769.17|7769.17|7757.69|7757.69|7769.47|7769.47|7757.69|7757.69|0
1687346400000|2023-06-21 11:20:00|7757.47|7757.47|7761.5|7761.5|7761.5|7761.5|7756.15|7756.15|0
1687346700000|2023-06-21 11:25:00|7761.34|7761.34|7763.98|7763.98|7763.98|7763.98|7761.18|7761.18|0
1687347000000|2023-06-21 11:30:00|7763.88|7763.88|7759.22|7759.22|7764.1|7764.1|7759.22|7759.22|0
1687347300000|2023-06-21 11:35:00|7759.06|7759.06|7765.49|7765.49|7765.57|7765.57|7759.06|7759.06|0
1687347600000|2023-06-21 11:40:00|7764.61|7764.61|7761.77|7761.77|7764.61|7764.61|7760.18|7760.18|0
1687347900000|2023-06-21 11:45:00|7761.84|7761.84|7761.74|7761.74|7763.74|7763.74|7761.46|7761.46|0
1687348200000|2023-06-21 11:50:00|7761.87|7761.87|7762.29|7762.29|7763.08|7763.08|7760.63|7760.63|0
1687348500000|2023-06-21 11:55:00|7762.14|7762.14|7757.71|7757.71|7762.29|7762.29|7757.51|7757.51|0
1687348800000|2023-06-21 12:00:00|7757.81|7757.81|7753.71|7753.71|7758.7|7758.7|7752.45|7752.45|0
1687349100000|2023-06-21 12:05:00|7752.82|7752.82|7747.74|7747.74|7752.82|7752.82|7747.74|7747.74|0
1687349400000|2023-06-21 12:10:00|7748.53|7748.53|7746.84|7746.84|7748.85|7748.85|7745.63|7745.63|0
1687349700000|2023-06-21 12:15:00|7747.16|7747.16|7752.2|7752.2|7753.79|7753.79|7747.16|7747.16|0
1687350000000|2023-06-21 12:20:00|7752|7752|7748.55|7748.55|7752.86|7752.86|7748.55|7748.55|0
1687350300000|2023-06-21 12:25:00|7748.62|7748.62|7744.69|7744.69|7749.09|7749.09|7744.37|7744.37|0
1687350600000|2023-06-21 12:30:00|7744.62|7744.62|7739.66|7739.66|7744.62|7744.62|7739.66|7739.66|0
1687350900000|2023-06-21 12:35:00|7739.02|7739.02|7736.65|7736.65|7739.34|7739.34|7736.45|7736.45|0
1687351200000|2023-06-21 12:40:00|7736.58|7736.58|7737.03|7737.03|7739.02|7739.02|7736.58|7736.58|0
1687351500000|2023-06-21 12:45:00|7737.35|7737.35|7730.29|7730.29|7737.35|7737.35|7730.29|7730.29|0
1687351800000|2023-06-21 12:50:00|7730.42|7730.42|7728.48|7728.48|7735.34|7735.34|7728.39|7728.39|0
1687352100000|2023-06-21 12:55:00|7728.55|7728.55|7724.79|7724.79|7728.78|7728.78|7724.79|7724.79|0
1687352400000|2023-06-21 13:00:00|7724.59|7724.59|7723.09|7723.09|7726.06|7726.06|7721.37|7721.37|0
1687352700000|2023-06-21 13:05:00|7722.94|7722.94|7719.35|7719.35|7724.01|7724.01|7719.35|7719.35|0
1687353000000|2023-06-21 13:10:00|7719.56|7719.56|7719.84|7719.84|7720.11|7720.11|7717.25|7717.25|0
1687353300000|2023-06-21 13:15:00|7719.92|7719.92|7719.94|7719.94|7721.66|7721.66|7717.03|7717.03|0
1687353600000|2023-06-21 13:20:00|7720.2|7720.2|7727.25|7727.25|7727.25|7727.25|7720.2|7720.2|0
1687353900000|2023-06-21 13:25:00|7727.1|7727.1|7726.89|7726.89|7728.48|7728.48|7725.77|7725.77|0
1687354200000|2023-06-21 13:30:00|7726.69|7726.69|7742.33|7742.33|7743.55|7743.55|7726.62|7726.62|0
1687354500000|2023-06-21 13:35:00|7742.13|7742.13|7753.49|7753.49|7753.49|7753.49|7741.73|7741.73|0
1687354800000|2023-06-21 13:40:00|7753.64|7753.64|7750.86|7750.86|7756.5|7756.5|7749.12|7749.12|0
1687355100000|2023-06-21 13:45:00|7750.54|7750.54|7746.91|7746.91|7752.54|7752.54|7746.91|7746.91|0
1687355400000|2023-06-21 13:50:00|7746.76|7746.76|7742.36|7742.36|7749.4|7749.4|7742.21|7742.21|0
1687355700000|2023-06-21 13:55:00|7742.68|7742.68|7733.09|7733.09|7744.62|7744.62|7731.77|7731.77|0
1687356000000|2023-06-21 14:00:00|7732.46|7732.46|7718.25|7718.25|7732.46|7732.46|7716.95|7716.95|0
1687356300000|2023-06-21 14:05:00|7718.03|7718.03|7724.14|7724.14|7725.33|7725.33|7718.03|7718.03|0
1687356600000|2023-06-21 14:10:00|7724.29|7724.29|7723.65|7723.65|7730.12|7730.12|7723.65|7723.65|0
1687356900000|2023-06-21 14:15:00|7723.5|7723.5|7724.49|7724.49|7727.94|7727.94|7720.49|7720.49|0
1687357200000|2023-06-21 14:20:00|7724.71|7724.71|7726.66|7726.66|7727.53|7727.53|7722.82|7722.82|0
1687357500000|2023-06-21 14:25:00|7726.73|7726.73|7724.17|7724.17|7726.8|7726.8|7720.9|7720.9|0
1687357800000|2023-06-21 14:30:00|7723.48|7723.48|7719.3|7719.3|7724.83|7724.83|7717.3|7717.3|0
1687358100000|2023-06-21 14:35:00|7719.25|7719.25|7728.94|7728.94|7728.94|7728.94|7718.93|7718.93|0
1687358400000|2023-06-21 14:40:00|7729.25|7729.25|7725.33|7725.33|7733.41|7733.41|7725.11|7725.11|0
1687358700000|2023-06-21 14:45:00|7725.02|7725.02|7725.61|7725.61|7725.89|7725.89|7722.16|7722.16|0
1687359000000|2023-06-21 14:50:00|7725.47|7725.47|7729.57|7729.57|7729.57|7729.57|7722.96|7722.96|0
1687359300000|2023-06-21 14:55:00|7729.73|7729.73|7732.01|7732.01|7733.67|7733.67|7729.73|7729.73|0
1687359600000|2023-06-21 15:00:00|7731.69|7731.69|7716.66|7716.66|7732.22|7732.22|7716.59|7716.59|0
1687359900000|2023-06-21 15:05:00|7716.74|7716.74|7707.07|7707.07|7716.83|7716.83|7705.91|7705.91|0
1687360200000|2023-06-21 15:10:00|7707|7707|7695.82|7695.82|7708.12|7708.12|7695.6|7695.6|0
1687360500000|2023-06-21 15:15:00|7695.97|7695.97|7696.71|7696.71|7696.99|7696.99|7693.29|7693.29|0
1687360800000|2023-06-21 15:20:00|7696.5|7696.5|7702.63|7702.63|7703.46|7703.46|7695.49|7695.49|0
1687361100000|2023-06-21 15:25:00|7702.76|7702.76|7711.57|7711.57|7714.35|7714.35|7701.87|7701.87|0
1687418100000|2023-06-22 07:15:00|7614.23|7614.23|7609.27|7609.27|7617.76|7617.76|7606.33|7606.33|0
1687418400000|2023-06-22 07:20:00|7608.38|7608.38|7610.83|7610.83|7610.83|7610.83|7601.95|7601.95|0
1687418700000|2023-06-22 07:25:00|7610.64|7610.64|7599.67|7599.67|7616.66|7616.66|7599.47|7599.47|0
1687419000000|2023-06-22 07:30:00|7599.75|7599.75|7599.37|7599.37|7611.8|7611.8|7599.37|7599.37|0
1687419300000|2023-06-22 07:35:00|7598.76|7598.76|7599.01|7599.01|7599.92|7599.92|7591.44|7591.44|0
1687419600000|2023-06-22 07:40:00|7599.12|7599.12|7601.23|7601.23|7605.26|7605.26|7599.06|7599.06|0
1687419900000|2023-06-22 07:45:00|7601.64|7601.64|7580.17|7580.17|7602.82|7602.82|7580.17|7580.17|0
1687420200000|2023-06-22 07:50:00|7581.94|7581.94|7591.54|7591.54|7592.77|7592.77|7581.7|7581.7|0
1687420500000|2023-06-22 07:55:00|7587.18|7587.18|7584.79|7584.79|7589.5|7589.5|7584.68|7584.68|0
1687420800000|2023-06-22 08:00:00|7585.01|7585.01|7584.16|7584.16|7585.5|7585.5|7581.46|7581.46|0
1687421100000|2023-06-22 08:05:00|7587.2|7587.2|7600.61|7600.61|7601.01|7601.01|7587.2|7587.2|0
1687421400000|2023-06-22 08:10:00|7600.53|7600.53|7588.48|7588.48|7601.14|7601.14|7587.56|7587.56|0
1687421700000|2023-06-22 08:15:00|7588.67|7588.67|7591.01|7591.01|7593.75|7593.75|7587.43|7587.43|0
1687422000000|2023-06-22 08:20:00|7590.92|7590.92|7592.22|7592.22|7592.69|7592.69|7588.46|7588.46|0
1687422300000|2023-06-22 08:25:00|7592|7592|7585.11|7585.11|7592.15|7592.15|7585.11|7585.11|0
1687422600000|2023-06-22 08:30:00|7585.29|7585.29|7578.83|7578.83|7585.29|7585.29|7578.38|7578.38|0
1687422900000|2023-06-22 08:35:00|7579.03|7579.03|7575.13|7575.13|7582.25|7582.25|7575.13|7575.13|0
1687423200000|2023-06-22 08:40:00|7575|7575|7583.73|7583.73|7585.13|7585.13|7574.13|7574.13|0
1687423500000|2023-06-22 08:45:00|7584.61|7584.61|7583.78|7583.78|7589.87|7589.87|7582.82|7582.82|0
1687423800000|2023-06-22 08:50:00|7583.71|7583.71|7578.37|7578.37|7587.51|7587.51|7578.37|7578.37|0
1687424100000|2023-06-22 08:55:00|7577.71|7577.71|7575.47|7575.47|7577.78|7577.78|7572.12|7572.12|0
1687424400000|2023-06-22 09:00:00|7575.79|7575.79|7583.15|7583.15|7583.15|7583.15|7575.79|7575.79|0
1687424700000|2023-06-22 09:05:00|7583.47|7583.47|7581.33|7581.33|7586.5|7586.5|7580.05|7580.05|0
1687425000000|2023-06-22 09:10:00|7581.25|7581.25|7582.95|7582.95|7583.02|7583.02|7580.1|7580.1|0
1687425300000|2023-06-22 09:15:00|7583.32|7583.32|7579.45|7579.45|7583.68|7583.68|7579.15|7579.15|0
1687425600000|2023-06-22 09:20:00|7579.82|7579.82|7575.69|7575.69|7583.01|7583.01|7574.88|7574.88|0
1687425900000|2023-06-22 09:25:00|7574.65|7574.65|7572.63|7572.63|7575.07|7575.07|7571.17|7571.17|0
1687426200000|2023-06-22 09:30:00|7573.52|7573.52|7577.99|7577.99|7578.31|7578.31|7573.52|7573.52|0
1687426500000|2023-06-22 09:35:00|7577.93|7577.93|7581.07|7581.07|7581.07|7581.07|7577.48|7577.48|0
1687426800000|2023-06-22 09:40:00|7581.27|7581.27|7589.44|7589.44|7589.44|7589.44|7581.27|7581.27|0
1687427100000|2023-06-22 09:45:00|7589.24|7589.24|7594.99|7594.99|7594.99|7594.99|7588.06|7588.06|0
1687427400000|2023-06-22 09:50:00|7594.1|7594.1|7591.98|7591.98|7595.68|7595.68|7591.71|7591.71|0
1687427700000|2023-06-22 09:55:00|7592.18|7592.18|7583.4|7583.4|7593.47|7593.47|7583.33|7583.33|0
1687428000000|2023-06-22 10:00:00|7582.79|7582.79|7586.53|7586.53|7587.12|7587.12|7582.79|7582.79|0
1687428300000|2023-06-22 10:05:00|7585.64|7585.64|7589.09|7589.09|7589.55|7589.55|7584.61|7584.61|0
1687428600000|2023-06-22 10:10:00|7588.21|7588.21|7596.24|7596.24|7596.38|7596.38|7587.97|7587.97|0
1687428900000|2023-06-22 10:15:00|7596.59|7596.59|7594.51|7594.51|7599.9|7599.9|7594.51|7594.51|0
1687429200000|2023-06-22 10:20:00|7594.59|7594.59|7596.57|7596.57|7597.33|7597.33|7594.59|7594.59|0
1687429500000|2023-06-22 10:25:00|7596.7|7596.7|7593.3|7593.3|7598.12|7598.12|7592.89|7592.89|0
1687429800000|2023-06-22 10:30:00|7594.18|7594.18|7595.89|7595.89|7595.9|7595.9|7593.33|7593.33|0
1687430100000|2023-06-22 10:35:00|7596.09|7596.09|7603.78|7603.78|7603.78|7603.78|7596.09|7596.09|0
1687430400000|2023-06-22 10:40:00|7604.01|7604.01|7602.03|7602.03|7605.09|7605.09|7601.83|7601.83|0
1687430700000|2023-06-22 10:45:00|7601.71|7601.71|7599.17|7599.17|7602.57|7602.57|7598.1|7598.1|0
1687431000000|2023-06-22 10:50:00|7600.19|7600.19|7596.8|7596.8|7600.66|7600.66|7596.8|7596.8|0
1687431300000|2023-06-22 10:55:00|7597.01|7597.01|7602.32|7602.32|7602.32|7602.32|7596.78|7596.78|0
1687431600000|2023-06-22 11:00:00|7598.11|7598.11|7596.63|7596.63|7598.99|7598.99|7586.23|7586.23|0
1687431900000|2023-06-22 11:05:00|7595.42|7595.42|7597.52|7597.52|7598.81|7598.81|7594.79|7594.79|0
1687432200000|2023-06-22 11:10:00|7597.89|7597.89|7598.67|7598.67|7600.68|7600.68|7597.89|7597.89|0
1687432500000|2023-06-22 11:15:00|7597.79|7597.79|7594.19|7594.19|7598.67|7598.67|7592.27|7592.27|0
1687432800000|2023-06-22 11:20:00|7595.08|7595.08|7588.16|7588.16|7595.92|7595.92|7588.16|7588.16|0
1687433100000|2023-06-22 11:25:00|7588.08|7588.08|7583.61|7583.61|7588.85|7588.85|7583.61|7583.61|0
1687433400000|2023-06-22 11:30:00|7583.51|7583.51|7580.71|7580.71|7584.54|7584.54|7578.83|7578.83|0
1687433700000|2023-06-22 11:35:00|7579.83|7579.83|7577|7577|7579.83|7579.83|7572.75|7572.75|0
1687434000000|2023-06-22 11:40:00|7577.15|7577.15|7574.13|7574.13|7577.76|7577.76|7574.13|7574.13|0
1687434300000|2023-06-22 11:45:00|7573.98|7573.98|7574.2|7574.2|7576.39|7576.39|7573.98|7573.98|0
1687434600000|2023-06-22 11:50:00|7574.35|7574.35|7573.37|7573.37|7574.85|7574.85|7571.04|7571.04|0
1687434900000|2023-06-22 11:55:00|7573.21|7573.21|7575.39|7575.39|7575.75|7575.75|7571.89|7571.89|0
1687435200000|2023-06-22 12:00:00|7575.74|7575.74|7573.39|7573.39|7578.4|7578.4|7573.32|7573.32|0
1687435500000|2023-06-22 12:05:00|7573.13|7573.13|7578.9|7578.9|7579.2|7579.2|7571.93|7571.93|0
1687435800000|2023-06-22 12:10:00|7579|7579|7572.26|7572.26|7579.48|7579.48|7571.26|7571.26|0
1687436100000|2023-06-22 12:15:00|7572.41|7572.41|7571.31|7571.31|7572.68|7572.68|7570.79|7570.79|0
1687436400000|2023-06-22 12:20:00|7570.42|7570.42|7566.75|7566.75|7571.02|7571.02|7563.09|7563.09|0
1687436700000|2023-06-22 12:25:00|7566.69|7566.69|7559.57|7559.57|7567.32|7567.32|7559.36|7559.36|0
1687437000000|2023-06-22 12:30:00|7558.88|7558.88|7555.53|7555.53|7561.93|7561.93|7554.99|7554.99|0
1687437300000|2023-06-22 12:35:00|7554.64|7554.64|7554.32|7554.32|7556.01|7556.01|7551|7551|0
1687437600000|2023-06-22 12:40:00|7554.52|7554.52|7555.93|7555.93|7557.05|7557.05|7554.25|7554.25|0
1687437900000|2023-06-22 12:45:00|7556.34|7556.34|7563.91|7563.91|7564.51|7564.51|7556.34|7556.34|0
1687438200000|2023-06-22 12:50:00|7563.72|7563.72|7569.16|7569.16|7569.16|7569.16|7563.54|7563.54|0
1687438500000|2023-06-22 12:55:00|7568.97|7568.97|7570.19|7570.19|7574.29|7574.29|7568.09|7568.09|0
1687438800000|2023-06-22 13:00:00|7570.38|7570.38|7570.09|7570.09|7571.13|7571.13|7566.33|7566.33|0
1687439100000|2023-06-22 13:05:00|7569.9|7569.9|7573.05|7573.05|7575.98|7575.98|7569.9|7569.9|0
1687439400000|2023-06-22 13:10:00|7573.27|7573.27|7573.34|7573.34|7575.12|7575.12|7572|7572|0
1687439700000|2023-06-22 13:15:00|7573.42|7573.42|7570.81|7570.81|7575.45|7575.45|7570.81|7570.81|0
1687440000000|2023-06-22 13:20:00|7571.02|7571.02|7576.13|7576.13|7576.54|7576.54|7570.99|7570.99|0
1687440300000|2023-06-22 13:25:00|7576.06|7576.06|7578.94|7578.94|7579.49|7579.49|7575.42|7575.42|0
1687440600000|2023-06-22 13:30:00|7578.88|7578.88|7579.05|7579.05|7583.15|7583.15|7577.4|7577.4|0
1687440900000|2023-06-22 13:35:00|7578.9|7578.9|7576.99|7576.99|7581.85|7581.85|7574.49|7574.49|0
1687441200000|2023-06-22 13:40:00|7576.8|7576.8|7574.42|7574.42|7578.19|7578.19|7572.38|7572.38|0
1687441500000|2023-06-22 13:45:00|7574.47|7574.47|7573.67|7573.67|7576.53|7576.53|7570.72|7570.72|0
1687441800000|2023-06-22 13:50:00|7573.39|7573.39|7580.79|7580.79|7581.35|7581.35|7573.39|7573.39|0
1687442100000|2023-06-22 13:55:00|7580.7|7580.7|7585.12|7585.12|7586.53|7586.53|7580.7|7580.7|0
1687442400000|2023-06-22 14:00:00|7585.19|7585.19|7589.24|7589.24|7589.24|7589.24|7583.58|7583.58|0
1687442700000|2023-06-22 14:05:00|7589.43|7589.43|7598.02|7598.02|7598.02|7598.02|7588.5|7588.5|0
1687443000000|2023-06-22 14:10:00|7598.9|7598.9|7600.25|7600.25|7601.32|7601.32|7594.51|7594.51|0
1687443300000|2023-06-22 14:15:00|7601.14|7601.14|7605.38|7605.38|7605.74|7605.74|7601.06|7601.06|0
1687443600000|2023-06-22 14:20:00|7605.45|7605.45|7599.1|7599.1|7606.26|7606.26|7599.1|7599.1|0
1687443900000|2023-06-22 14:25:00|7599.17|7599.17|7595.65|7595.65|7602.81|7602.81|7594.99|7594.99|0
1687444200000|2023-06-22 14:30:00|7595.71|7595.71|7596.93|7596.93|7597.94|7597.94|7594.86|7594.86|0
1687444500000|2023-06-22 14:35:00|7597.28|7597.28|7601.94|7601.94|7603.35|7603.35|7597.28|7597.28|0
1687444800000|2023-06-22 14:40:00|7602.15|7602.15|7594.46|7594.46|7604.82|7604.82|7594.39|7594.39|0
1687445100000|2023-06-22 14:45:00|7593.85|7593.85|7605.41|7605.41|7605.53|7605.53|7593.47|7593.47|0
1687445400000|2023-06-22 14:50:00|7605.47|7605.47|7601.08|7601.08|7607.35|7607.35|7600.91|7600.91|0
1687445700000|2023-06-22 14:55:00|7601.29|7601.29|7604.18|7604.18|7604.41|7604.41|7599.66|7599.66|0
1687446000000|2023-06-22 15:00:00|7603.29|7603.29|7605.11|7605.11|7605.67|7605.67|7602.5|7602.5|0
1687446300000|2023-06-22 15:05:00|7605.18|7605.18|7607.8|7607.8|7611.27|7611.27|7604.17|7604.17|0
1687446600000|2023-06-22 15:10:00|7607.56|7607.56|7605.65|7605.65|7608.16|7608.16|7604.06|7604.06|0
1687446900000|2023-06-22 15:15:00|7605.46|7605.46|7615.87|7615.87|7615.99|7615.99|7604.99|7604.99|0
1687447200000|2023-06-22 15:20:00|7615.66|7615.66|7615.15|7615.15|7617.56|7617.56|7612.88|7612.88|0
1687447500000|2023-06-22 15:25:00|7614.95|7614.95|7613.1|7613.1|7618.53|7618.53|7612.9|7612.9|0
1687504500000|2023-06-23 07:15:00|7576.83|7576.83|7572.63|7572.63|7582.83|7582.83|7572.63|7572.63|0
1687504800000|2023-06-23 07:20:00|7573.09|7573.09|7567.68|7567.68|7573.09|7573.09|7567.68|7567.68|0
1687505100000|2023-06-23 07:25:00|7567.86|7567.86|7554.57|7554.57|7568.58|7568.58|7551.76|7551.76|0
1687505400000|2023-06-23 07:30:00|7554.92|7554.92|7537.39|7537.39|7554.92|7554.92|7536.12|7536.12|0
1687505700000|2023-06-23 07:35:00|7538.23|7538.23|7532.99|7532.99|7541.4|7541.4|7532.89|7532.89|0
1687506000000|2023-06-23 07:40:00|7532.52|7532.52|7527.93|7527.93|7532.52|7532.52|7527.14|7527.14|0
1687506300000|2023-06-23 07:45:00|7527.85|7527.85|7529.93|7529.93|7530.62|7530.62|7526.47|7526.47|0
1687506600000|2023-06-23 07:50:00|7529.86|7529.86|7537.86|7537.86|7537.86|7537.86|7529.44|7529.44|0
1687506900000|2023-06-23 07:55:00|7537.71|7537.71|7530.88|7530.88|7541.42|7541.42|7530.54|7530.54|0
1687507200000|2023-06-23 08:00:00|7531.23|7531.23|7542.02|7542.02|7542.02|7542.02|7531.23|7531.23|0
1687507500000|2023-06-23 08:05:00|7542.76|7542.76|7553.42|7553.42|7554.44|7554.44|7542.76|7542.76|0
1687507800000|2023-06-23 08:10:00|7553.64|7553.64|7546.31|7546.31|7557.09|7557.09|7546.31|7546.31|0
1687508100000|2023-06-23 08:15:00|7546.53|7546.53|7546.8|7546.8|7547.22|7547.22|7543.39|7543.39|0
1687508400000|2023-06-23 08:20:00|7546.73|7546.73|7543.05|7543.05|7549.37|7549.37|7541.8|7541.8|0
1687508700000|2023-06-23 08:25:00|7542.9|7542.9|7548.83|7548.83|7549.69|7549.69|7542.85|7542.85|0
1687509000000|2023-06-23 08:30:00|7547.94|7547.94|7561.82|7561.82|7561.82|7561.82|7546.69|7546.69|0
1687509300000|2023-06-23 08:35:00|7561.18|7561.18|7558.24|7558.24|7562.07|7562.07|7558.24|7558.24|0
1687509600000|2023-06-23 08:40:00|7558.45|7558.45|7577.42|7577.42|7577.42|7577.42|7558.24|7558.24|0
1687509900000|2023-06-23 08:45:00|7576.53|7576.53|7578.45|7578.45|7579.39|7579.39|7575.89|7575.89|0
1687510200000|2023-06-23 08:50:00|7578.1|7578.1|7573.41|7573.41|7578.25|7578.25|7573.33|7573.33|0
1687510500000|2023-06-23 08:55:00|7573.33|7573.33|7572.9|7572.9|7575.39|7575.39|7570.14|7570.14|0
1687510800000|2023-06-23 09:00:00|7571.12|7571.12|7569.79|7569.79|7572.99|7572.99|7568.6|7568.6|0
1687511100000|2023-06-23 09:05:00|7570.68|7570.68|7569.28|7569.28|7572.45|7572.45|7566.48|7566.48|0
1687511400000|2023-06-23 09:10:00|7569.09|7569.09|7574.75|7574.75|7577.33|7577.33|7568.95|7568.95|0
1687511700000|2023-06-23 09:15:00|7574.82|7574.82|7574.23|7574.23|7575.69|7575.69|7574.23|7574.23|0
1687512000000|2023-06-23 09:20:00|7574.04|7574.04|7565.43|7565.43|7574.04|7574.04|7563.19|7563.19|0
1687512300000|2023-06-23 09:25:00|7565.62|7565.62|7554.86|7554.86|7565.65|7565.65|7554.25|7554.25|0
1687512600000|2023-06-23 09:30:00|7555.05|7555.05|7562.19|7562.19|7562.6|7562.6|7554.55|7554.55|0
1687512900000|2023-06-23 09:35:00|7562.11|7562.11|7567.68|7567.68|7567.68|7567.68|7562.11|7562.11|0
1687513200000|2023-06-23 09:40:00|7567.61|7567.61|7568|7568|7568.97|7568.97|7566.53|7566.53|0
1687513500000|2023-06-23 09:45:00|7567.81|7567.81|7567.18|7567.18|7567.81|7567.81|7565.86|7565.86|0
1687513800000|2023-06-23 09:50:00|7567.37|7567.37|7561.7|7561.7|7567.78|7567.78|7561.7|7561.7|0
1687514100000|2023-06-23 09:55:00|7562.58|7562.58|7562.85|7562.85|7563.96|7563.96|7561.15|7561.15|0
1687514400000|2023-06-23 10:00:00|7562.63|7562.63|7557.48|7557.48|7563.16|7563.16|7557.48|7557.48|0
1687514700000|2023-06-23 10:05:00|7557.86|7557.86|7554.58|7554.58|7560.07|7560.07|7554.58|7554.58|0
1687515000000|2023-06-23 10:10:00|7553.94|7553.94|7546.1|7546.1|7553.94|7553.94|7546.1|7546.1|0
1687515300000|2023-06-23 10:15:00|7546.03|7546.03|7542.81|7542.81|7546.67|7546.67|7542.81|7542.81|0
1687515600000|2023-06-23 10:20:00|7542.88|7542.88|7539.6|7539.6|7543.36|7543.36|7539.37|7539.37|0
1687515900000|2023-06-23 10:25:00|7539.47|7539.47|7539.65|7539.65|7541.05|7541.05|7538.74|7538.74|0
1687516200000|2023-06-23 10:30:00|7540.21|7540.21|7540.37|7540.37|7542.01|7542.01|7539|7539|0
1687516500000|2023-06-23 10:35:00|7540.29|7540.29|7532.59|7532.59|7540.29|7540.29|7529.25|7529.25|0
1687516800000|2023-06-23 10:40:00|7532.66|7532.66|7532.13|7532.13|7534.39|7534.39|7531.86|7531.86|0
1687517100000|2023-06-23 10:45:00|7532.1|7532.1|7528.73|7528.73|7532.1|7532.1|7527.99|7527.99|0
1687517400000|2023-06-23 10:50:00|7528.54|7528.54|7529.01|7529.01|7531.01|7531.01|7527.93|7527.93|0
1687517700000|2023-06-23 10:55:00|7528.66|7528.66|7530.83|7530.83|7532.14|7532.14|7528.29|7528.29|0
1687518000000|2023-06-23 11:00:00|7530.64|7530.64|7538.92|7538.92|7539.43|7539.43|7530.38|7530.38|0
1687518300000|2023-06-23 11:05:00|7538.69|7538.69|7540.86|7540.86|7540.86|7540.86|7538.52|7538.52|0
1687518600000|2023-06-23 11:10:00|7540.66|7540.66|7550.09|7550.09|7550.09|7550.09|7539.6|7539.6|0
1687518900000|2023-06-23 11:15:00|7550.98|7550.98|7551.26|7551.26|7552.76|7552.76|7550.98|7550.98|0
1687519200000|2023-06-23 11:20:00|7551.07|7551.07|7548.26|7548.26|7551.75|7551.75|7546.06|7546.06|0
1687519500000|2023-06-23 11:25:00|7548.42|7548.42|7546.85|7546.85|7548.77|7548.77|7545.47|7545.47|0
1687519800000|2023-06-23 11:30:00|7547.3|7547.3|7545.85|7545.85|7548.98|7548.98|7545.77|7545.77|0
1687520100000|2023-06-23 11:35:00|7545.98|7545.98|7546.05|7546.05|7547.87|7547.87|7545.85|7545.85|0
1687520400000|2023-06-23 11:40:00|7546.39|7546.39|7546.26|7546.26|7546.39|7546.39|7544.55|7544.55|0
1687520700000|2023-06-23 11:45:00|7546.52|7546.52|7547.55|7547.55|7547.74|7547.74|7545.53|7545.53|0
1687521000000|2023-06-23 11:50:00|7547.32|7547.32|7551.61|7551.61|7551.61|7551.61|7546.37|7546.37|0
1687521300000|2023-06-23 11:55:00|7552.5|7552.5|7553.24|7553.24|7554.94|7554.94|7552.31|7552.31|0
1687521600000|2023-06-23 12:00:00|7553.01|7553.01|7545.64|7545.64|7553.97|7553.97|7545.64|7545.64|0
1687521900000|2023-06-23 12:05:00|7545.46|7545.46|7532.5|7532.5|7545.46|7545.46|7532.5|7532.5|0
1687522200000|2023-06-23 12:10:00|7532.65|7532.65|7532.21|7532.21|7534|7534|7530.1|7530.1|0
1687522500000|2023-06-23 12:15:00|7532.02|7532.02|7519.92|7519.92|7532.34|7532.34|7518.97|7518.97|0
1687522800000|2023-06-23 12:20:00|7519.77|7519.77|7516.56|7516.56|7521.47|7521.47|7515.63|7515.63|0
1687523100000|2023-06-23 12:25:00|7516.15|7516.15|7513.06|7513.06|7516.15|7516.15|7510.87|7510.87|0
1687523400000|2023-06-23 12:30:00|7513.26|7513.26|7507.46|7507.46|7513.7|7513.7|7506.51|7506.51|0
1687523700000|2023-06-23 12:35:00|7507.37|7507.37|7498.27|7498.27|7507.74|7507.74|7498.27|7498.27|0
1687524000000|2023-06-23 12:40:00|7498.05|7498.05|7489.12|7489.12|7498.05|7498.05|7489.12|7489.12|0
1687524300000|2023-06-23 12:45:00|7488.91|7488.91|7483.38|7483.38|7489.12|7489.12|7479.42|7479.42|0
1687524600000|2023-06-23 12:50:00|7483.19|7483.19|7480.45|7480.45|7486.09|7486.09|7479.66|7479.66|0
1687524900000|2023-06-23 12:55:00|7480.39|7480.39|7482.92|7482.92|7484.76|7484.76|7479.52|7479.52|0
1687525200000|2023-06-23 13:00:00|7482.04|7482.04|7484.22|7484.22|7485.74|7485.74|7478.63|7478.63|0
1687525500000|2023-06-23 13:05:00|7484.44|7484.44|7474.31|7474.31|7484.9|7484.9|7473.11|7473.11|0
1687525800000|2023-06-23 13:10:00|7476.08|7476.08|7478.23|7478.23|7479.79|7479.79|7474.38|7474.38|0
1687526100000|2023-06-23 13:15:00|7478.3|7478.3|7475.47|7475.47|7478.3|7478.3|7474.31|7474.31|0
1687526400000|2023-06-23 13:20:00|7475.67|7475.67|7472.38|7472.38|7475.75|7475.75|7471.35|7471.35|0
1687526700000|2023-06-23 13:25:00|7473.13|7473.13|7460.46|7460.46|7473.86|7473.86|7458.53|7458.53|0
1687527000000|2023-06-23 13:30:00|7460.24|7460.24|7458.12|7458.12|7464.29|7464.29|7453.6|7453.6|0
1687527300000|2023-06-23 13:35:00|7458.7|7458.7|7465.61|7465.61|7465.98|7465.98|7458.39|7458.39|0
1687527600000|2023-06-23 13:40:00|7465.78|7465.78|7464.97|7464.97|7467.63|7467.63|7463.64|7463.64|0
1687527900000|2023-06-23 13:45:00|7465.44|7465.44|7452.55|7452.55|7466.23|7466.23|7451.81|7451.81|0
1687528200000|2023-06-23 13:50:00|7452.4|7452.4|7445.31|7445.31|7453|7453|7445.31|7445.31|0
1687528500000|2023-06-23 13:55:00|7445.47|7445.47|7442.72|7442.72|7447.5|7447.5|7440.04|7440.04|0
1687528800000|2023-06-23 14:00:00|7442.87|7442.87|7452.54|7452.54|7452.54|7452.54|7439.27|7439.27|0
1687529100000|2023-06-23 14:05:00|7452.61|7452.61|7470.31|7470.31|7472.56|7472.56|7451.74|7451.74|0
1687529400000|2023-06-23 14:10:00|7470.16|7470.16|7463.42|7463.42|7471.78|7471.78|7462.82|7462.82|0
1687529700000|2023-06-23 14:15:00|7463.22|7463.22|7472.07|7472.07|7472.58|7472.58|7462.05|7462.05|0
1687530000000|2023-06-23 14:20:00|7472.41|7472.41|7475.42|7475.42|7475.42|7475.42|7469.7|7469.7|0
1687530300000|2023-06-23 14:25:00|7475.83|7475.83|7472.93|7472.93|7476.07|7476.07|7471.3|7471.3|0
1687530600000|2023-06-23 14:30:00|7473.06|7473.06|7477.82|7477.82|7478.8|7478.8|7473.06|7473.06|0
1687530900000|2023-06-23 14:35:00|7478.05|7478.05|7477.58|7477.58|7479.12|7479.12|7473.96|7473.96|0
1687531200000|2023-06-23 14:40:00|7477.42|7477.42|7480.01|7480.01|7480.41|7480.41|7476.76|7476.76|0
1687531500000|2023-06-23 14:45:00|7480.42|7480.42|7474.82|7474.82|7481.03|7481.03|7474.82|7474.82|0
1687531800000|2023-06-23 14:50:00|7475.19|7475.19|7464.24|7464.24|7475.43|7475.43|7464.24|7464.24|0
1687532100000|2023-06-23 14:55:00|7463.96|7463.96|7461.86|7461.86|7463.96|7463.96|7459.73|7459.73|0
1687532400000|2023-06-23 15:00:00|7462.3|7462.3|7469.08|7469.08|7469.08|7469.08|7461.75|7461.75|0
1687532700000|2023-06-23 15:05:00|7469.01|7469.01|7463.75|7463.75|7470.76|7470.76|7462.65|7462.65|0
1687533000000|2023-06-23 15:10:00|7463.95|7463.95|7459.22|7459.22|7465.06|7465.06|7459.15|7459.15|0
1687533300000|2023-06-23 15:15:00|7459.43|7459.43|7463.38|7463.38|7463.59|7463.59|7459.21|7459.21|0
1687533600000|2023-06-23 15:20:00|7463.03|7463.03|7463.75|7463.75|7464.52|7464.52|7460.18|7460.18|0
1687533900000|2023-06-23 15:25:00|7463.66|7463.66|7458.75|7458.75|7468.44|7468.44|7458.72|7458.72|0
1687763700000|2023-06-26 07:15:00|7468.45|7468.45|7448.36|7448.36|7471.47|7471.47|7448.28|7448.28|0
1687764000000|2023-06-26 07:20:00|7447.62|7447.62|7436.3|7436.3|7447.69|7447.69|7433.68|7433.68|0
1687764300000|2023-06-26 07:25:00|7435.42|7435.42|7421.85|7421.85|7435.42|7435.42|7421.28|7421.28|0
1687764600000|2023-06-26 07:30:00|7422.25|7422.25|7406.03|7406.03|7424.18|7424.18|7400.55|7400.55|0
1687764900000|2023-06-26 07:35:00|7405.39|7405.39|7402.18|7402.18|7406.4|7406.4|7390.38|7390.38|0
1687765200000|2023-06-26 07:40:00|7402.5|7402.5|7419.26|7419.26|7419.26|7419.26|7402.5|7402.5|0
1687765500000|2023-06-26 07:45:00|7419.57|7419.57|7423.02|7423.02|7424.06|7424.06|7415.16|7415.16|0
1687765800000|2023-06-26 07:50:00|7422.95|7422.95|7423.9|7423.9|7430.48|7430.48|7421.69|7421.69|0
1687766100000|2023-06-26 07:55:00|7424.06|7424.06|7423.87|7423.87|7425.68|7425.68|7423.31|7423.31|0
1687766400000|2023-06-26 08:00:00|7422.1|7422.1|7405.45|7405.45|7422.1|7422.1|7401.99|7401.99|0
1687766700000|2023-06-26 08:05:00|7404.57|7404.57|7399.08|7399.08|7405.58|7405.58|7399.01|7399.01|0
1687767000000|2023-06-26 08:10:00|7398.76|7398.76|7399.2|7399.2|7405.83|7405.83|7397.71|7397.71|0
1687767300000|2023-06-26 08:15:00|7399.01|7399.01|7387.03|7387.03|7400|7400|7386.07|7386.07|0
1687767600000|2023-06-26 08:20:00|7385.25|7385.25|7384.5|7384.5|7391.47|7391.47|7382.51|7382.51|0
1687767900000|2023-06-26 08:25:00|7383.46|7383.46|7383.89|7383.89|7384.21|7384.21|7381.22|7381.22|0
1687768200000|2023-06-26 08:30:00|7383.74|7383.74|7394.36|7394.36|7394.52|7394.52|7380.51|7380.51|0
1687768500000|2023-06-26 08:35:00|7394.46|7394.46|7407.58|7407.58|7408.95|7408.95|7394.46|7394.46|0
1687768800000|2023-06-26 08:40:00|7407.38|7407.38|7394.68|7394.68|7407.58|7407.58|7394.68|7394.68|0
1687769100000|2023-06-26 08:45:00|7394.54|7394.54|7385.24|7385.24|7394.54|7394.54|7383.19|7383.19|0
1687769400000|2023-06-26 08:50:00|7383.97|7383.97|7391.19|7391.19|7391.19|7391.19|7383.27|7383.27|0
1687769700000|2023-06-26 08:55:00|7391.5|7391.5|7396.63|7396.63|7398.19|7398.19|7391.5|7391.5|0
1687770000000|2023-06-26 09:00:00|7396.56|7396.56|7399.84|7399.84|7402.78|7402.78|7396.56|7396.56|0
1687770300000|2023-06-26 09:05:00|7399.77|7399.77|7397.9|7397.9|7403.79|7403.79|7396.84|7396.84|0
1687770600000|2023-06-26 09:10:00|7398.09|7398.09|7397.72|7397.72|7400.36|7400.36|7397.72|7397.72|0
1687770900000|2023-06-26 09:15:00|7397.5|7397.5|7395.53|7395.53|7397.98|7397.98|7393.57|7393.57|0
1687771200000|2023-06-26 09:20:00|7395.46|7395.46|7394.44|7394.44|7395.46|7395.46|7391.77|7391.77|0
1687771500000|2023-06-26 09:25:00|7394.5|7394.5|7395.72|7395.72|7397.06|7397.06|7394.26|7394.26|0
1687771800000|2023-06-26 09:30:00|7395.91|7395.91|7398.26|7398.26|7398.45|7398.45|7395.91|7395.91|0
1687772100000|2023-06-26 09:35:00|7398.34|7398.34|7403.39|7403.39|7406.7|7406.7|7397.33|7397.33|0
1687772400000|2023-06-26 09:40:00|7402.64|7402.64|7402.02|7402.02|7403.06|7403.06|7401.83|7401.83|0
1687772700000|2023-06-26 09:45:00|7402.09|7402.09|7406.01|7406.01|7406.88|7406.88|7402.09|7402.09|0
1687773000000|2023-06-26 09:50:00|7406.2|7406.2|7416.4|7416.4|7416.45|7416.45|7406.2|7406.2|0
1687773300000|2023-06-26 09:55:00|7416.25|7416.25|7419.86|7419.86|7419.97|7419.97|7414.59|7414.59|0
1687773600000|2023-06-26 10:00:00|7419.66|7419.66|7420.11|7420.11|7421.13|7421.13|7418.78|7418.78|0
1687773900000|2023-06-26 10:05:00|7420.42|7420.42|7422.56|7422.56|7422.56|7422.56|7420.23|7420.23|0
1687774200000|2023-06-26 10:10:00|7422.34|7422.34|7431.48|7431.48|7431.48|7431.48|7421.97|7421.97|0
1687774500000|2023-06-26 10:15:00|7431.82|7431.82|7427.22|7427.22|7432.81|7432.81|7426.96|7426.96|0
1687774800000|2023-06-26 10:20:00|7427.01|7427.01|7426.01|7426.01|7427.01|7427.01|7424.18|7424.18|0
1687775100000|2023-06-26 10:25:00|7425.64|7425.64|7423.11|7423.11|7425.64|7425.64|7422.92|7422.92|0
1687775400000|2023-06-26 10:30:00|7423.43|7423.43|7424.26|7424.26|7424.34|7424.34|7422.68|7422.68|0
1687775700000|2023-06-26 10:35:00|7424.06|7424.06|7435.2|7435.2|7435.2|7435.2|7423.74|7423.74|0
1687776000000|2023-06-26 10:40:00|7434.46|7434.46|7435.54|7435.54|7437.49|7437.49|7434.46|7434.46|0
1687776300000|2023-06-26 10:45:00|7435.91|7435.91|7431.67|7431.67|7437.67|7437.67|7430.74|7430.74|0
1687776600000|2023-06-26 10:50:00|7431.88|7431.88|7432.99|7432.99|7434.39|7434.39|7431.13|7431.13|0
1687776900000|2023-06-26 10:55:00|7432.85|7432.85|7434.56|7434.56|7435.63|7435.63|7431.74|7431.74|0
1687777200000|2023-06-26 11:00:00|7433.53|7433.53|7435.91|7435.91|7436.46|7436.46|7433.15|7433.15|0
1687777500000|2023-06-26 11:05:00|7435.72|7435.72|7433.93|7433.93|7435.72|7435.72|7433.52|7433.52|0
1687777800000|2023-06-26 11:10:00|7433.86|7433.86|7437.58|7437.58|7437.73|7437.73|7433.58|7433.58|0
1687778100000|2023-06-26 11:15:00|7438.22|7438.22|7442.49|7442.49|7442.71|7442.71|7436.77|7436.77|0
1687778400000|2023-06-26 11:20:00|7442.64|7442.64|7446.22|7446.22|7447.04|7447.04|7442.64|7442.64|0
1687778700000|2023-06-26 11:25:00|7446.41|7446.41|7442.36|7442.36|7446.48|7446.48|7441.72|7441.72|0
1687779000000|2023-06-26 11:30:00|7442.49|7442.49|7443.2|7443.2|7444.52|7444.52|7441.6|7441.6|0
1687779300000|2023-06-26 11:35:00|7442.98|7442.98|7442.77|7442.77|7443.94|7443.94|7442.57|7442.57|0
1687779600000|2023-06-26 11:40:00|7442.54|7442.54|7443.15|7443.15|7443.15|7443.15|7441.53|7441.53|0
1687779900000|2023-06-26 11:45:00|7442.99|7442.99|7440.34|7440.34|7443.31|7443.31|7438.87|7438.87|0
1687780200000|2023-06-26 11:50:00|7439.99|7439.99|7447.91|7447.91|7447.91|7447.91|7439.86|7439.86|0
1687780500000|2023-06-26 11:55:00|7449.5|7449.5|7451.45|7451.45|7454.97|7454.97|7449.5|7449.5|0
1687780800000|2023-06-26 12:00:00|7451.5|7451.5|7453.21|7453.21|7453.79|7453.79|7451.5|7451.5|0
1687781100000|2023-06-26 12:05:00|7453.59|7453.59|7450.37|7450.37|7453.59|7453.59|7449.92|7449.92|0
1687781400000|2023-06-26 12:10:00|7450.02|7450.02|7450.92|7450.92|7452.4|7452.4|7450.02|7450.02|0
1687781700000|2023-06-26 12:15:00|7450.23|7450.23|7448.61|7448.61|7450.42|7450.42|7447.32|7447.32|0
1687782000000|2023-06-26 12:20:00|7448.93|7448.93|7450.23|7450.23|7450.37|7450.37|7448.05|7448.05|0
1687782300000|2023-06-26 12:25:00|7449.75|7449.75|7450.83|7450.83|7451.72|7451.72|7449.27|7449.27|0
1687782600000|2023-06-26 12:30:00|7450.78|7450.78|7454.97|7454.97|7454.97|7454.97|7450.33|7450.33|0
1687782900000|2023-06-26 12:35:00|7454.77|7454.77|7461.41|7461.41|7461.41|7461.41|7454.77|7454.77|0
1687783200000|2023-06-26 12:40:00|7461.72|7461.72|7461.95|7461.95|7464.06|7464.06|7461.72|7461.72|0
1687783500000|2023-06-26 12:45:00|7462.21|7462.21|7461.77|7461.77|7462.21|7462.21|7459.41|7459.41|0
1687783800000|2023-06-26 12:50:00|7462.4|7462.4|7452.51|7452.51|7462.4|7462.4|7451.83|7451.83|0
1687784100000|2023-06-26 12:55:00|7451.87|7451.87|7453.56|7453.56|7455.28|7455.28|7450.87|7450.87|0
1687784400000|2023-06-26 13:00:00|7453.36|7453.36|7449.98|7449.98|7455.37|7455.37|7449.98|7449.98|0
1687784700000|2023-06-26 13:05:00|7450.17|7450.17|7444.19|7444.19|7450.36|7450.36|7444.19|7444.19|0
1687785000000|2023-06-26 13:10:00|7444|7444|7445.92|7445.92|7446.43|7446.43|7442.92|7442.92|0
1687785300000|2023-06-26 13:15:00|7446.54|7446.54|7435.73|7435.73|7448.71|7448.71|7434.78|7434.78|0
1687785600000|2023-06-26 13:20:00|7435.55|7435.55|7428.9|7428.9|7435.55|7435.55|7427.56|7427.56|0
1687785900000|2023-06-26 13:25:00|7429.78|7429.78|7419.47|7419.47|7431.35|7431.35|7418.81|7418.81|0
1687786200000|2023-06-26 13:30:00|7419.67|7419.67|7418.45|7418.45|7419.79|7419.79|7415.47|7415.47|0
1687786500000|2023-06-26 13:35:00|7418.52|7418.52|7429.92|7429.92|7429.92|7429.92|7418.08|7418.08|0
1687786800000|2023-06-26 13:40:00|7429.26|7429.26|7443.97|7443.97|7443.99|7443.99|7429.26|7429.26|0
1687787100000|2023-06-26 13:45:00|7444.06|7444.06|7451.12|7451.12|7453.86|7453.86|7444.06|7444.06|0
1687787400000|2023-06-26 13:50:00|7451.04|7451.04|7456.23|7456.23|7459.36|7459.36|7450.55|7450.55|0
1687787700000|2023-06-26 13:55:00|7457.18|7457.18|7453.39|7453.39|7459.78|7459.78|7451.5|7451.5|0
1687788000000|2023-06-26 14:00:00|7453.03|7453.03|7451.87|7451.87|7453.03|7453.03|7449.54|7449.54|0
1687788300000|2023-06-26 14:05:00|7451.58|7451.58|7451.55|7451.55|7454.02|7454.02|7450.67|7450.67|0
1687788600000|2023-06-26 14:10:00|7452.43|7452.43|7451.53|7451.53|7452.43|7452.43|7445.58|7445.58|0
1687788900000|2023-06-26 14:15:00|7451.71|7451.71|7458.68|7458.68|7465.8|7465.8|7451.59|7451.59|0
1687789200000|2023-06-26 14:20:00|7458.63|7458.63|7448.04|7448.04|7458.63|7458.63|7447.9|7447.9|0
1687789500000|2023-06-26 14:25:00|7447.69|7447.69|7441.49|7441.49|7447.76|7447.76|7440.96|7440.96|0
1687789800000|2023-06-26 14:30:00|7441.72|7441.72|7437.7|7437.7|7441.72|7441.72|7435.3|7435.3|0
1687790100000|2023-06-26 14:35:00|7437.38|7437.38|7429.9|7429.9|7439.27|7439.27|7429.9|7429.9|0
1687790400000|2023-06-26 14:40:00|7429.34|7429.34|7419.1|7419.1|7429.47|7429.47|7417.48|7417.48|0
1687790700000|2023-06-26 14:45:00|7419.45|7419.45|7422.73|7422.73|7423.91|7423.91|7418.04|7418.04|0
1687791000000|2023-06-26 14:50:00|7422.77|7422.77|7423.13|7423.13|7427.16|7427.16|7422.26|7422.26|0
1687791300000|2023-06-26 14:55:00|7422.81|7422.81|7424|7424|7424|7424|7418.92|7418.92|0
1687791600000|2023-06-26 15:00:00|7424.06|7424.06|7415.36|7415.36|7424.95|7424.95|7415.3|7415.3|0
1687791900000|2023-06-26 15:05:00|7415.28|7415.28|7413.16|7413.16|7416.67|7416.67|7411.32|7411.32|0
1687792200000|2023-06-26 15:10:00|7413.25|7413.25|7411.62|7411.62|7413.25|7413.25|7409.96|7409.96|0
1687792500000|2023-06-26 15:15:00|7411.74|7411.74|7409.63|7409.63|7414|7414|7408.67|7408.67|0
1687792800000|2023-06-26 15:20:00|7409.55|7409.55|7406.93|7406.93|7409.73|7409.73|7406.24|7406.24|0
1687793100000|2023-06-26 15:25:00|7407.27|7407.27|7408.87|7408.87|7411.43|7411.43|7406.01|7406.01|0
1687850100000|2023-06-27 07:15:00|7465.06|7465.06|7464.18|7464.18|7469.11|7469.11|7463.72|7463.72|0
1687850400000|2023-06-27 07:20:00|7463.81|7463.81|7466.41|7466.41|7468.64|7468.64|7463.31|7463.31|0
1687850700000|2023-06-27 07:25:00|7466.55|7466.55|7466.57|7466.57|7467.74|7467.74|7460.27|7460.27|0
1687851000000|2023-06-27 07:30:00|7466.19|7466.19|7455.36|7455.36|7466.47|7466.47|7455.22|7455.22|0
1687851300000|2023-06-27 07:35:00|7455.58|7455.58|7457.43|7457.43|7461.69|7461.69|7454.6|7454.6|0
1687851600000|2023-06-27 07:40:00|7457.42|7457.42|7451.13|7451.13|7458.27|7458.27|7450.17|7450.17|0
1687851900000|2023-06-27 07:45:00|7450.69|7450.69|7450.05|7450.05|7452.03|7452.03|7450.05|7450.05|0
1687852200000|2023-06-27 07:50:00|7449.79|7449.79|7446.96|7446.96|7449.98|7449.98|7445.55|7445.55|0
1687852500000|2023-06-27 07:55:00|7446.4|7446.4|7442.27|7442.27|7447.86|7447.86|7441.74|7441.74|0
1687852800000|2023-06-27 08:00:00|7442.89|7442.89|7448.8|7448.8|7448.8|7448.8|7442.19|7442.19|0
1687853100000|2023-06-27 08:05:00|7448.58|7448.58|7448.48|7448.48|7450.92|7450.92|7447.37|7447.37|0
1687853400000|2023-06-27 08:10:00|7448.69|7448.69|7451.31|7451.31|7452.03|7452.03|7448.69|7448.69|0
1687853700000|2023-06-27 08:15:00|7450.93|7450.93|7452.38|7452.38|7452.98|7452.98|7450.52|7450.52|0
1687854000000|2023-06-27 08:20:00|7452.61|7452.61|7460.13|7460.13|7460.13|7460.13|7452.61|7452.61|0
1687854300000|2023-06-27 08:25:00|7459.44|7459.44|7463.14|7463.14|7463.14|7463.14|7458.69|7458.69|0
1687854600000|2023-06-27 08:30:00|7463.06|7463.06|7452.71|7452.71|7463.06|7463.06|7452.71|7452.71|0
1687854900000|2023-06-27 08:35:00|7452.52|7452.52|7444.07|7444.07|7456.25|7456.25|7444.07|7444.07|0
1687855200000|2023-06-27 08:40:00|7443.72|7443.72|7439.66|7439.66|7443.72|7443.72|7433.36|7433.36|0
1687855500000|2023-06-27 08:45:00|7439.06|7439.06|7437.82|7437.82|7440.41|7440.41|7437.82|7437.82|0
1687855800000|2023-06-27 08:50:00|7437.75|7437.75|7435.95|7435.95|7437.75|7437.75|7435.41|7435.41|0
1687856100000|2023-06-27 08:55:00|7435.07|7435.07|7431.09|7431.09|7435.07|7435.07|7430.56|7430.56|0
1687856400000|2023-06-27 09:00:00|7431.18|7431.18|7432.07|7432.07|7434.82|7434.82|7430.11|7430.11|0
1687856700000|2023-06-27 09:05:00|7433.85|7433.85|7434.99|7434.99|7436.31|7436.31|7433.85|7433.85|0
1687857000000|2023-06-27 09:10:00|7433.9|7433.9|7438.09|7438.09|7438.21|7438.21|7431.06|7431.06|0
1687857300000|2023-06-27 09:15:00|7437.2|7437.2|7440.2|7440.2|7440.27|7440.27|7437|7437|0
1687857600000|2023-06-27 09:20:00|7440.42|7440.42|7421.87|7421.87|7441.17|7441.17|7421.87|7421.87|0
1687857900000|2023-06-27 09:25:00|7422.25|7422.25|7422.5|7422.5|7422.99|7422.99|7419.19|7419.19|0
1687858200000|2023-06-27 09:30:00|7422.36|7422.36|7418.74|7418.74|7422.54|7422.54|7418.67|7418.67|0
1687858500000|2023-06-27 09:35:00|7418.84|7418.84|7416.16|7416.16|7418.84|7418.84|7415.18|7415.18|0
1687858800000|2023-06-27 09:40:00|7416.48|7416.48|7416.88|7416.88|7419.67|7419.67|7416.48|7416.48|0
1687859100000|2023-06-27 09:45:00|7417.77|7417.77|7418.19|7418.19|7419.51|7419.51|7417.51|7417.51|0
1687859400000|2023-06-27 09:50:00|7418.88|7418.88|7421.32|7421.32|7421.67|7421.67|7418.88|7418.88|0
1687859700000|2023-06-27 09:55:00|7421.34|7421.34|7427.56|7427.56|7427.63|7427.63|7419.57|7419.57|0
1687860000000|2023-06-27 10:00:00|7427.96|7427.96|7438.98|7438.98|7439.21|7439.21|7427.47|7427.47|0
1687860300000|2023-06-27 10:05:00|7440.2|7440.2|7438.69|7438.69|7442.32|7442.32|7438.69|7438.69|0
1687860600000|2023-06-27 10:10:00|7438.35|7438.35|7432.67|7432.67|7438.35|7438.35|7432.47|7432.47|0
1687860900000|2023-06-27 10:15:00|7432.59|7432.59|7434.78|7434.78|7434.96|7434.96|7431.9|7431.9|0
1687861200000|2023-06-27 10:20:00|7435.05|7435.05|7443.52|7443.52|7443.9|7443.9|7434.83|7434.83|0
1687861500000|2023-06-27 10:25:00|7443.3|7443.3|7445.49|7445.49|7445.49|7445.49|7441.68|7441.68|0
1687861800000|2023-06-27 10:30:00|7445.72|7445.72|7449.1|7449.1|7449.28|7449.28|7444.8|7444.8|0
1687862100000|2023-06-27 10:35:00|7448.95|7448.95|7444.41|7444.41|7449.42|7449.42|7442.33|7442.33|0
1687862400000|2023-06-27 10:40:00|7443.8|7443.8|7437.44|7437.44|7443.8|7443.8|7436.67|7436.67|0
1687862700000|2023-06-27 10:45:00|7437.51|7437.51|7440.39|7440.39|7440.78|7440.78|7437.51|7437.51|0
1687863000000|2023-06-27 10:50:00|7441.27|7441.27|7442.07|7442.07|7443.19|7443.19|7440.4|7440.4|0
1687863300000|2023-06-27 10:55:00|7441.87|7441.87|7442.17|7442.17|7442.17|7442.17|7439.05|7439.05|0
1687863600000|2023-06-27 11:00:00|7442.1|7442.1|7444.82|7444.82|7448.54|7448.54|7440.12|7440.12|0
1687863900000|2023-06-27 11:05:00|7445.17|7445.17|7450.15|7450.15|7454.53|7454.53|7444.6|7444.6|0
1687864200000|2023-06-27 11:10:00|7450.08|7450.08|7445.19|7445.19|7451.8|7451.8|7444.52|7444.52|0
1687864500000|2023-06-27 11:15:00|7445.12|7445.12|7443.15|7443.15|7446.54|7446.54|7442.96|7442.96|0
1687864800000|2023-06-27 11:20:00|7443.22|7443.22|7447.42|7447.42|7447.51|7447.51|7443.12|7443.12|0
1687865100000|2023-06-27 11:25:00|7447.1|7447.1|7445.55|7445.55|7449.73|7449.73|7445.4|7445.4|0
1687865400000|2023-06-27 11:30:00|7445.2|7445.2|7435.98|7435.98|7445.76|7445.76|7434.47|7434.47|0
1687865700000|2023-06-27 11:35:00|7435.78|7435.78|7430.15|7430.15|7436|7436|7429.96|7429.96|0
1687866000000|2023-06-27 11:40:00|7429.81|7429.81|7433.59|7433.59|7434.89|7434.89|7428.73|7428.73|0
1687866300000|2023-06-27 11:45:00|7433.43|7433.43|7438.64|7438.64|7438.68|7438.68|7433.43|7433.43|0
1687866600000|2023-06-27 11:50:00|7438.71|7438.71|7438.6|7438.6|7439.37|7439.37|7436.56|7436.56|0
1687866900000|2023-06-27 11:55:00|7438.94|7438.94|7442.76|7442.76|7444.46|7444.46|7438.86|7438.86|0
1687867200000|2023-06-27 12:00:00|7442.53|7442.53|7438.67|7438.67|7442.53|7442.53|7438.67|7438.67|0
1687867500000|2023-06-27 12:05:00|7438.71|7438.71|7439.23|7439.23|7440.36|7440.36|7438.04|7438.04|0
1687867800000|2023-06-27 12:10:00|7440.12|7440.12|7438.53|7438.53|7440.12|7440.12|7435.48|7435.48|0
1687868100000|2023-06-27 12:15:00|7438.5|7438.5|7436.23|7436.23|7438.89|7438.89|7436.23|7436.23|0
1687868400000|2023-06-27 12:20:00|7436.16|7436.16|7435.51|7435.51|7436.17|7436.17|7434.88|7434.88|0
1687868700000|2023-06-27 12:25:00|7435.7|7435.7|7442.42|7442.42|7443.32|7443.32|7435.14|7435.14|0
1687869000000|2023-06-27 12:30:00|7442.22|7442.22|7447.96|7447.96|7449.42|7449.42|7442.22|7442.22|0
1687869300000|2023-06-27 12:35:00|7448.28|7448.28|7456.36|7456.36|7456.53|7456.53|7447.96|7447.96|0
1687869600000|2023-06-27 12:40:00|7456.33|7456.33|7453.78|7453.78|7456.38|7456.38|7453.18|7453.18|0
1687869900000|2023-06-27 12:45:00|7453.46|7453.46|7446.34|7446.34|7453.46|7453.46|7446.21|7446.21|0
1687870200000|2023-06-27 12:50:00|7447.23|7447.23|7445.66|7445.66|7447.69|7447.69|7445.49|7445.49|0
1687870500000|2023-06-27 12:55:00|7445.72|7445.72|7439.37|7439.37|7445.72|7445.72|7439.37|7439.37|0
1687870800000|2023-06-27 13:00:00|7439.31|7439.31|7436.77|7436.77|7439.31|7439.31|7435.69|7435.69|0
1687871100000|2023-06-27 13:05:00|7435.88|7435.88|7431.3|7431.3|7435.88|7435.88|7431.3|7431.3|0
1687871400000|2023-06-27 13:10:00|7431.15|7431.15|7430.94|7430.94|7432.23|7432.23|7428.27|7428.27|0
1687871700000|2023-06-27 13:15:00|7430.79|7430.79|7434.13|7434.13|7434.16|7434.16|7430.79|7430.79|0
1687872000000|2023-06-27 13:20:00|7433.25|7433.25|7446.58|7446.58|7446.58|7446.58|7433.08|7433.08|0
1687872300000|2023-06-27 13:25:00|7446.89|7446.89|7448.37|7448.37|7449.59|7449.59|7446.39|7446.39|0
1687872600000|2023-06-27 13:30:00|7447.93|7447.93|7456.29|7456.29|7457.66|7457.66|7443.96|7443.96|0
1687872900000|2023-06-27 13:35:00|7456.45|7456.45|7464.99|7464.99|7465.57|7465.57|7456.45|7456.45|0
1687873200000|2023-06-27 13:40:00|7465.28|7465.28|7464.6|7464.6|7467.08|7467.08|7463.76|7463.76|0
1687873500000|2023-06-27 13:45:00|7464.37|7464.37|7455.35|7455.35|7464.37|7464.37|7454.29|7454.29|0
1687873800000|2023-06-27 13:50:00|7458.01|7458.01|7458.32|7458.32|7462.78|7462.78|7458.01|7458.01|0
1687874100000|2023-06-27 13:55:00|7457.92|7457.92|7461.35|7461.35|7462.77|7462.77|7456.93|7456.93|0
1687874400000|2023-06-27 14:00:00|7461.01|7461.01|7463.29|7463.29|7463.42|7463.42|7458.51|7458.51|0
1687874700000|2023-06-27 14:05:00|7463.16|7463.16|7462.38|7462.38|7463.87|7463.87|7458.22|7458.22|0
1687875000000|2023-06-27 14:10:00|7462.53|7462.53|7458.6|7458.6|7462.53|7462.53|7455.87|7455.87|0
1687875300000|2023-06-27 14:15:00|7458.55|7458.55|7456.1|7456.1|7458.94|7458.94|7455.64|7455.64|0
1687875600000|2023-06-27 14:20:00|7455.64|7455.64|7460.6|7460.6|7460.74|7460.74|7454.53|7454.53|0
1687875900000|2023-06-27 14:25:00|7460.47|7460.47|7467.48|7467.48|7467.48|7467.48|7460.02|7460.02|0
1687876200000|2023-06-27 14:30:00|7468.19|7468.19|7471.01|7471.01|7472.45|7472.45|7467.9|7467.9|0
1687876500000|2023-06-27 14:35:00|7471.75|7471.75|7473.25|7473.25|7473.88|7473.88|7471.15|7471.15|0
1687876800000|2023-06-27 14:40:00|7473.57|7473.57|7475.55|7475.55|7476.63|7476.63|7473.57|7473.57|0
1687877100000|2023-06-27 14:45:00|7475.33|7475.33|7478.23|7478.23|7478.23|7478.23|7474.41|7474.41|0
1687877400000|2023-06-27 14:50:00|7478.15|7478.15|7478.86|7478.86|7482.15|7482.15|7478.15|7478.15|0
1687877700000|2023-06-27 14:55:00|7478.64|7478.64|7475.3|7475.3|7479|7479|7473.88|7473.88|0
1687878000000|2023-06-27 15:00:00|7475.08|7475.08|7473.56|7473.56|7477.31|7477.31|7473.56|7473.56|0
1687878300000|2023-06-27 15:05:00|7473.22|7473.22|7473.61|7473.61|7473.61|7473.61|7470.08|7470.08|0
1687878600000|2023-06-27 15:10:00|7473.69|7473.69|7480.78|7480.78|7480.78|7480.78|7472.59|7472.59|0
1687878900000|2023-06-27 15:15:00|7481|7481|7481.7|7481.7|7482.48|7482.48|7479.81|7479.81|0
1687879200000|2023-06-27 15:20:00|7481.54|7481.54|7484.37|7484.37|7485.65|7485.65|7481.17|7481.17|0
1687879500000|2023-06-27 15:25:00|7484.15|7484.15|7492.19|7492.19|7493.94|7493.94|7484.15|7484.15|0
1687936500000|2023-06-28 07:15:00|7522.37|7522.37|7533.66|7533.66|7533.66|7533.66|7521.81|7521.81|0
1687936800000|2023-06-28 07:20:00|7534.4|7534.4|7536.71|7536.71|7541.12|7541.12|7534.4|7534.4|0
1687937100000|2023-06-28 07:25:00|7537|7537|7548.17|7548.17|7550.09|7550.09|7537|7537|0
1687937400000|2023-06-28 07:30:00|7548.28|7548.28|7553.8|7553.8|7559.91|7559.91|7548.28|7548.28|0
1687937700000|2023-06-28 07:35:00|7553.66|7553.66|7556|7556|7557.11|7557.11|7550.72|7550.72|0
1687938000000|2023-06-28 07:40:00|7556.93|7556.93|7569.42|7569.42|7570.13|7570.13|7556.93|7556.93|0
1687938300000|2023-06-28 07:45:00|7569.1|7569.1|7567.37|7567.37|7570.34|7570.34|7565.96|7565.96|0
1687938600000|2023-06-28 07:50:00|7567.43|7567.43|7565.08|7565.08|7568.88|7568.88|7564.05|7564.05|0
1687938900000|2023-06-28 07:55:00|7565.01|7565.01|7564.46|7564.46|7567.43|7567.43|7564.39|7564.39|0
1687939200000|2023-06-28 08:00:00|7564.39|7564.39|7563.85|7563.85|7565.08|7565.08|7560.72|7560.72|0
1687939500000|2023-06-28 08:05:00|7564.19|7564.19|7568.79|7568.79|7568.79|7568.79|7564.19|7564.19|0
1687939800000|2023-06-28 08:10:00|7568.95|7568.95|7566.02|7566.02|7568.95|7568.95|7563.85|7563.85|0
1687940100000|2023-06-28 08:15:00|7566.34|7566.34|7565.55|7565.55|7567.6|7567.6|7564|7564|0
1687940400000|2023-06-28 08:20:00|7565.24|7565.24|7569.44|7569.44|7569.85|7569.85|7564.44|7564.44|0
1687940700000|2023-06-28 08:25:00|7569.37|7569.37|7565.58|7565.58|7569.44|7569.44|7565.58|7565.58|0
1687941000000|2023-06-28 08:30:00|7566.36|7566.36|7568.88|7568.88|7568.88|7568.88|7565.92|7565.92|0
1687941300000|2023-06-28 08:35:00|7568.73|7568.73|7567.41|7567.41|7568.73|7568.73|7562.84|7562.84|0
1687941600000|2023-06-28 08:40:00|7567.6|7567.6|7575.56|7575.56|7575.56|7575.56|7567.6|7567.6|0
1687941900000|2023-06-28 08:45:00|7575.91|7575.91|7570.76|7570.76|7575.91|7575.91|7570.76|7570.76|0
1687942200000|2023-06-28 08:50:00|7570.55|7570.55|7570.71|7570.71|7572.35|7572.35|7570.06|7570.06|0
1687942500000|2023-06-28 08:55:00|7571.11|7571.11|7572.43|7572.43|7573.6|7573.6|7570.81|7570.81|0
1687942800000|2023-06-28 09:00:00|7572.99|7572.99|7572.1|7572.1|7574.07|7574.07|7568.83|7568.83|0
1687943100000|2023-06-28 09:05:00|7572.03|7572.03|7572.55|7572.55|7573.27|7573.27|7570.91|7570.91|0
1687943400000|2023-06-28 09:10:00|7572.7|7572.7|7572.27|7572.27|7574.48|7574.48|7572.22|7572.22|0
1687943700000|2023-06-28 09:15:00|7572.74|7572.74|7570.87|7570.87|7573.95|7573.95|7570.87|7570.87|0
1687944000000|2023-06-28 09:20:00|7570.4|7570.4|7571.01|7571.01|7571.01|7571.01|7568.97|7568.97|0
1687944300000|2023-06-28 09:25:00|7570.83|7570.83|7572.43|7572.43|7572.56|7572.56|7570.64|7570.64|0
1687944600000|2023-06-28 09:30:00|7569.78|7569.78|7574.34|7574.34|7575.23|7575.23|7569.78|7569.78|0
1687944900000|2023-06-28 09:35:00|7574.14|7574.14|7574.05|7574.05|7576.57|7576.57|7573.72|7573.72|0
1687945200000|2023-06-28 09:40:00|7574.2|7574.2|7575.47|7575.47|7575.47|7575.47|7573.99|7573.99|0
1687945500000|2023-06-28 09:45:00|7575.69|7575.69|7579.65|7579.65|7579.65|7579.65|7575.69|7575.69|0
1687945800000|2023-06-28 09:50:00|7579.84|7579.84|7577.15|7577.15|7579.92|7579.92|7576.87|7576.87|0
1687946100000|2023-06-28 09:55:00|7577.49|7577.49|7582.55|7582.55|7582.77|7582.77|7577.49|7577.49|0
1687946400000|2023-06-28 10:00:00|7583.43|7583.43|7580.35|7580.35|7584.2|7584.2|7580.35|7580.35|0
1687946700000|2023-06-28 10:05:00|7580.41|7580.41|7580.93|7580.93|7581.41|7581.41|7578.52|7578.52|0
1687947000000|2023-06-28 10:10:00|7580.69|7580.69|7579.6|7579.6|7581.98|7581.98|7578.1|7578.1|0
1687947300000|2023-06-28 10:15:00|7579.53|7579.53|7582.63|7582.63|7583.1|7583.1|7579.53|7579.53|0
1687947600000|2023-06-28 10:20:00|7582.44|7582.44|7589.75|7589.75|7590.15|7590.15|7582.44|7582.44|0
1687947900000|2023-06-28 10:25:00|7590.43|7590.43|7595.39|7595.39|7595.94|7595.94|7590.43|7590.43|0
1687948200000|2023-06-28 10:30:00|7596.28|7596.28|7589.23|7589.23|7596.63|7596.63|7588.98|7588.98|0
1687948500000|2023-06-28 10:35:00|7590.11|7590.11|7586.87|7586.87|7590.28|7590.28|7585.99|7585.99|0
1687948800000|2023-06-28 10:40:00|7587.1|7587.1|7585.08|7585.08|7587.2|7587.2|7583.64|7583.64|0
1687949100000|2023-06-28 10:45:00|7584.99|7584.99|7584.82|7584.82|7586.27|7586.27|7583.66|7583.66|0
1687949400000|2023-06-28 10:50:00|7584.27|7584.27|7587.53|7587.53|7587.62|7587.62|7584.27|7584.27|0
1687949700000|2023-06-28 10:55:00|7587.16|7587.16|7588.6|7588.6|7590.18|7590.18|7586.93|7586.93|0
1687950000000|2023-06-28 11:00:00|7588.27|7588.27|7596.82|7596.82|7596.84|7596.84|7587.3|7587.3|0
1687950300000|2023-06-28 11:05:00|7596.63|7596.63|7599.66|7599.66|7601.56|7601.56|7594.95|7594.95|0
1687950600000|2023-06-28 11:10:00|7599.51|7599.51|7600.11|7600.11|7600.22|7600.22|7598.07|7598.07|0
1687950900000|2023-06-28 11:15:00|7600.16|7600.16|7607.73|7607.73|7607.73|7607.73|7599.84|7599.84|0
1687951200000|2023-06-28 11:20:00|7606.85|7606.85|7603.97|7603.97|7607.11|7607.11|7603.97|7603.97|0
1687951500000|2023-06-28 11:25:00|7603.94|7603.94|7607.51|7607.51|7607.87|7607.87|7603.07|7603.07|0
1687951800000|2023-06-28 11:30:00|7607.82|7607.82|7604.8|7604.8|7609.63|7609.63|7604.33|7604.33|0
1687952100000|2023-06-28 11:35:00|7604.95|7604.95|7603.51|7603.51|7605.51|7605.51|7601.25|7601.25|0
1687952400000|2023-06-28 11:40:00|7603.44|7603.44|7604.12|7604.12|7604.47|7604.47|7602.82|7602.82|0
1687952700000|2023-06-28 11:45:00|7604.2|7604.2|7612.75|7612.75|7612.99|7612.99|7604.13|7604.13|0
1687953000000|2023-06-28 11:50:00|7612.89|7612.89|7608.08|7608.08|7612.95|7612.95|7607.77|7607.77|0
1687953300000|2023-06-28 11:55:00|7608.42|7608.42|7605|7605|7608.51|7608.51|7605|7605|0
1687953600000|2023-06-28 12:00:00|7605.15|7605.15|7602.97|7602.97|7605.15|7605.15|7602.18|7602.18|0
1687953900000|2023-06-28 12:05:00|7602.94|7602.94|7607.7|7607.7|7608.72|7608.72|7602.55|7602.55|0
1687954200000|2023-06-28 12:10:00|7607.75|7607.75|7603.02|7603.02|7607.75|7607.75|7603.02|7603.02|0
1687954500000|2023-06-28 12:15:00|7603.09|7603.09|7606.5|7606.5|7606.5|7606.5|7602.81|7602.81|0
1687954800000|2023-06-28 12:20:00|7606.29|7606.29|7607.87|7607.87|7608.27|7608.27|7606.15|7606.15|0
1687955100000|2023-06-28 12:25:00|7608.09|7608.09|7604.64|7604.64|7608.38|7608.38|7604.64|7604.64|0
1687955400000|2023-06-28 12:30:00|7604.98|7604.98|7606.13|7606.13|7607.04|7607.04|7604.47|7604.47|0
1687955700000|2023-06-28 12:35:00|7606.05|7606.05|7603.75|7603.75|7608.31|7608.31|7603.57|7603.57|0
1687956000000|2023-06-28 12:40:00|7603.56|7603.56|7599.02|7599.02|7604.19|7604.19|7598.86|7598.86|0
1687956300000|2023-06-28 12:45:00|7598.83|7598.83|7593.95|7593.95|7598.83|7598.83|7593.35|7593.35|0
1687956600000|2023-06-28 12:50:00|7594.04|7594.04|7599.66|7599.66|7599.66|7599.66|7592.57|7592.57|0
1687956900000|2023-06-28 12:55:00|7599.8|7599.8|7597.44|7597.44|7600.71|7600.71|7596.39|7596.39|0
1687957200000|2023-06-28 13:00:00|7597.64|7597.64|7606.21|7606.21|7606.21|7606.21|7597.37|7597.37|0
1687957500000|2023-06-28 13:05:00|7606.4|7606.4|7608.68|7608.68|7611.83|7611.83|7606.4|7606.4|0
1687957800000|2023-06-28 13:10:00|7608.62|7608.62|7606.08|7606.08|7610.01|7610.01|7606.08|7606.08|0
1687958100000|2023-06-28 13:15:00|7606.21|7606.21|7603.17|7603.17|7606.21|7606.21|7602.53|7602.53|0
1687958400000|2023-06-28 13:20:00|7603.27|7603.27|7608.04|7608.04|7609.06|7609.06|7603.27|7603.27|0
1687958700000|2023-06-28 13:25:00|7608.11|7608.11|7604.75|7604.75|7611.44|7611.44|7604.46|7604.46|0
1687959000000|2023-06-28 13:30:00|7604.55|7604.55|7620.22|7620.22|7620.22|7620.22|7599.32|7599.32|0
1687959300000|2023-06-28 13:35:00|7620.29|7620.29|7626.83|7626.83|7627.42|7627.42|7619.74|7619.74|0
1687959600000|2023-06-28 13:40:00|7627.28|7627.28|7639.74|7639.74|7639.88|7639.88|7627.28|7627.28|0
1687959900000|2023-06-28 13:45:00|7639.88|7639.88|7628.68|7628.68|7640.17|7640.17|7627.18|7627.18|0
1687960200000|2023-06-28 13:50:00|7628.24|7628.24|7632.07|7632.07|7632.07|7632.07|7624.79|7624.79|0
1687960500000|2023-06-28 13:55:00|7632.96|7632.96|7633.55|7633.55|7636.09|7636.09|7631.3|7631.3|0
1687960800000|2023-06-28 14:00:00|7632.67|7632.67|7635.77|7635.77|7635.93|7635.93|7629.58|7629.58|0
1687961100000|2023-06-28 14:05:00|7635.62|7635.62|7638.1|7638.1|7639.98|7639.98|7635.26|7635.26|0
1687961400000|2023-06-28 14:10:00|7638.33|7638.33|7639.66|7639.66|7639.66|7639.66|7634.82|7634.82|0
1687961700000|2023-06-28 14:15:00|7639.6|7639.6|7639.93|7639.93|7642.69|7642.69|7637.65|7637.65|0
1687962000000|2023-06-28 14:20:00|7639.56|7639.56|7639.04|7639.04|7643.16|7643.16|7637.67|7637.67|0
1687962300000|2023-06-28 14:25:00|7639.12|7639.12|7639.48|7639.48|7641.58|7641.58|7638.13|7638.13|0
1687962600000|2023-06-28 14:30:00|7639.83|7639.83|7635.84|7635.84|7641.22|7641.22|7635.84|7635.84|0
1687962900000|2023-06-28 14:35:00|7635.39|7635.39|7643.17|7643.17|7643.17|7643.17|7635.34|7635.34|0
1687963200000|2023-06-28 14:40:00|7642.95|7642.95|7646.96|7646.96|7648.5|7648.5|7641.97|7641.97|0
1687963500000|2023-06-28 14:45:00|7646.75|7646.75|7645.99|7645.99|7648.05|7648.05|7645.73|7645.73|0
1687963800000|2023-06-28 14:50:00|7645.92|7645.92|7639.31|7639.31|7646.25|7646.25|7639.06|7639.06|0
1687964100000|2023-06-28 14:55:00|7638.97|7638.97|7635.81|7635.81|7638.97|7638.97|7632.92|7632.92|0
1687964400000|2023-06-28 15:00:00|7635.14|7635.14|7633.82|7633.82|7639.31|7639.31|7633.73|7633.73|0
1687964700000|2023-06-28 15:05:00|7633.89|7633.89|7635.19|7635.19|7636.08|7636.08|7631.6|7631.6|0
1687965000000|2023-06-28 15:10:00|7635.35|7635.35|7628.27|7628.27|7635.83|7635.83|7626.99|7626.99|0
1687965300000|2023-06-28 15:15:00|7627.95|7627.95|7630.89|7630.89|7631.22|7631.22|7625.98|7625.98|0
1687965600000|2023-06-28 15:20:00|7630.96|7630.96|7633.87|7633.87|7635.6|7635.6|7629.92|7629.92|0
1687965900000|2023-06-28 15:25:00|7633.65|7633.65|7630.75|7630.75|7634.3|7634.3|7629.53|7629.53|0
1688022900000|2023-06-29 07:15:00|7586.34|7586.34|7590.65|7590.65|7591.24|7591.24|7581.86|7581.86|0
1688023200000|2023-06-29 07:20:00|7588.88|7588.88|7592.98|7592.98|7593.46|7593.46|7588.29|7588.29|0
1688023500000|2023-06-29 07:25:00|7592.91|7592.91|7592.6|7592.6|7593.41|7593.41|7589.59|7589.59|0
1688023800000|2023-06-29 07:30:00|7591.99|7591.99|7595.08|7595.08|7599.27|7599.27|7589.04|7589.04|0
1688024100000|2023-06-29 07:35:00|7594.76|7594.76|7596.52|7596.52|7598.68|7598.68|7593.44|7593.44|0
1688024400000|2023-06-29 07:40:00|7597.41|7597.41|7606.02|7606.02|7610.53|7610.53|7597.25|7597.25|0
1688024700000|2023-06-29 07:45:00|7606.21|7606.21|7599.94|7599.94|7606.43|7606.43|7598.77|7598.77|0
1688025000000|2023-06-29 07:50:00|7599.72|7599.72|7602.71|7602.71|7604.79|7604.79|7598.57|7598.57|0
1688025300000|2023-06-29 07:55:00|7602.6|7602.6|7596.93|7596.93|7602.6|7602.6|7596.93|7596.93|0
1688025600000|2023-06-29 08:00:00|7597.13|7597.13|7596.58|7596.58|7597.62|7597.62|7595.05|7595.05|0
1688025900000|2023-06-29 08:05:00|7596.73|7596.73|7588.91|7588.91|7597.55|7597.55|7588.91|7588.91|0
1688026200000|2023-06-29 08:10:00|7588.02|7588.02|7588.39|7588.39|7589.04|7589.04|7586.62|7586.62|0
1688026500000|2023-06-29 08:15:00|7587.83|7587.83|7589.44|7589.44|7589.86|7589.86|7582.23|7582.23|0
1688026800000|2023-06-29 08:20:00|7589.24|7589.24|7596.09|7596.09|7598.34|7598.34|7588.04|7588.04|0
1688027100000|2023-06-29 08:25:00|7595.72|7595.72|7595.32|7595.32|7597.29|7597.29|7593.92|7593.92|0
1688027400000|2023-06-29 08:30:00|7595.58|7595.58|7604.59|7604.59|7604.65|7604.65|7595.45|7595.45|0
1688027700000|2023-06-29 08:35:00|7604.64|7604.64|7613.02|7613.02|7614.32|7614.32|7604.59|7604.59|0
1688028000000|2023-06-29 08:40:00|7613.34|7613.34|7612.02|7612.02|7613.34|7613.34|7609.15|7609.15|0
1688028300000|2023-06-29 08:45:00|7612.25|7612.25|7608.28|7608.28|7612.37|7612.37|7607.36|7607.36|0
1688028600000|2023-06-29 08:50:00|7608.48|7608.48|7610.19|7610.19|7610.41|7610.41|7608.48|7608.48|0
1688028900000|2023-06-29 08:55:00|7610.12|7610.12|7606.13|7606.13|7610.12|7610.12|7604.17|7604.17|0
1688029200000|2023-06-29 09:00:00|7606.29|7606.29|7607.77|7607.77|7607.77|7607.77|7605.75|7605.75|0
1688029500000|2023-06-29 09:05:00|7607.75|7607.75|7605.95|7605.95|7607.83|7607.83|7601.23|7601.23|0
1688029800000|2023-06-29 09:10:00|7606.02|7606.02|7605.3|7605.3|7607.77|7607.77|7605.09|7605.09|0
1688030100000|2023-06-29 09:15:00|7605.16|7605.16|7604.25|7604.25|7605.97|7605.97|7601.64|7601.64|0
1688030400000|2023-06-29 09:20:00|7604.17|7604.17|7599.47|7599.47|7604.17|7604.17|7596.43|7596.43|0
1688030700000|2023-06-29 09:25:00|7599.24|7599.24|7599.12|7599.12|7600.44|7600.44|7597.93|7597.93|0
1688031000000|2023-06-29 09:30:00|7600.01|7600.01|7599.17|7599.17|7602.22|7602.22|7598.39|7598.39|0
1688031300000|2023-06-29 09:35:00|7598.96|7598.96|7606.59|7606.59|7608.75|7608.75|7598.96|7598.96|0
1688031600000|2023-06-29 09:40:00|7606.99|7606.99|7614.06|7614.06|7615.3|7615.3|7606.99|7606.99|0
1688031900000|2023-06-29 09:45:00|7613.17|7613.17|7614.55|7614.55|7615.81|7615.81|7612.98|7612.98|0
1688032200000|2023-06-29 09:50:00|7614.48|7614.48|7616.29|7616.29|7616.73|7616.73|7614.48|7614.48|0
1688032500000|2023-06-29 09:55:00|7615.4|7615.4|7610.24|7610.24|7615.4|7615.4|7610.04|7610.04|0
1688032800000|2023-06-29 10:00:00|7609.92|7609.92|7609.81|7609.81|7610.29|7610.29|7608.87|7608.87|0
1688033100000|2023-06-29 10:05:00|7609.62|7609.62|7605.68|7605.68|7609.8|7609.8|7604.28|7604.28|0
1688033400000|2023-06-29 10:10:00|7605.53|7605.53|7618.99|7618.99|7619.88|7619.88|7605.53|7605.53|0
1688033700000|2023-06-29 10:15:00|7618.81|7618.81|7615.26|7615.26|7620.48|7620.48|7615.26|7615.26|0
1688034000000|2023-06-29 10:20:00|7614.94|7614.94|7609.63|7609.63|7614.94|7614.94|7608.76|7608.76|0
1688034300000|2023-06-29 10:25:00|7609.81|7609.81|7608.67|7608.67|7611.93|7611.93|7608.54|7608.54|0
1688034600000|2023-06-29 10:30:00|7609.07|7609.07|7606.93|7606.93|7610.56|7610.56|7606.93|7606.93|0
1688034900000|2023-06-29 10:35:00|7606.74|7606.74|7608.93|7608.93|7609.01|7609.01|7606.55|7606.55|0
1688035200000|2023-06-29 10:40:00|7609.08|7609.08|7608.74|7608.74|7609.15|7609.15|7607.17|7607.17|0
1688035500000|2023-06-29 10:45:00|7608.79|7608.79|7609.66|7609.66|7611.44|7611.44|7608.79|7608.79|0
1688035800000|2023-06-29 10:50:00|7609.87|7609.87|7613.74|7613.74|7614.39|7614.39|7609.58|7609.58|0
1688036100000|2023-06-29 10:55:00|7613.42|7613.42|7609.61|7609.61|7614.56|7614.56|7609.61|7609.61|0
1688036400000|2023-06-29 11:00:00|7609.54|7609.54|7611.12|7611.12|7611.91|7611.91|7608.92|7608.92|0
1688036700000|2023-06-29 11:05:00|7611.43|7611.43|7610.37|7610.37|7611.75|7611.75|7606.73|7606.73|0
1688037000000|2023-06-29 11:10:00|7610.43|7610.43|7610.58|7610.58|7610.85|7610.85|7607.61|7607.61|0
1688037300000|2023-06-29 11:15:00|7610.38|7610.38|7612.35|7612.35|7612.41|7612.41|7610.15|7610.15|0
1688037600000|2023-06-29 11:20:00|7613.23|7613.23|7613.79|7613.79|7615.77|7615.77|7613.23|7613.23|0
1688037900000|2023-06-29 11:25:00|7613.71|7613.71|7612.22|7612.22|7614.37|7614.37|7610.33|7610.33|0
1688038200000|2023-06-29 11:30:00|7612.09|7612.09|7613.88|7613.88|7614.66|7614.66|7611.96|7611.96|0
1688038500000|2023-06-29 11:35:00|7613.81|7613.81|7612.49|7612.49|7614.07|7614.07|7611.69|7611.69|0
1688038800000|2023-06-29 11:40:00|7613.37|7613.37|7615.26|7615.26|7615.75|7615.75|7613.37|7613.37|0
1688039100000|2023-06-29 11:45:00|7615.33|7615.33|7610.44|7610.44|7615.75|7615.75|7610.38|7610.38|0
1688039400000|2023-06-29 11:50:00|7610.3|7610.3|7603.36|7603.36|7610.44|7610.44|7602.72|7602.72|0
1688039700000|2023-06-29 11:55:00|7603.16|7603.16|7601.6|7601.6|7604.96|7604.96|7601.6|7601.6|0
1688040000000|2023-06-29 12:00:00|7602.48|7602.48|7605.17|7605.17|7605.49|7605.49|7602.48|7602.48|0
1688040300000|2023-06-29 12:05:00|7605.1|7605.1|7604.85|7604.85|7605.84|7605.84|7604.64|7604.64|0
1688040600000|2023-06-29 12:10:00|7605.41|7605.41|7593.6|7593.6|7605.71|7605.71|7593.6|7593.6|0
1688040900000|2023-06-29 12:15:00|7594.48|7594.48|7593.14|7593.14|7596.19|7596.19|7593.14|7593.14|0
1688041200000|2023-06-29 12:20:00|7593.21|7593.21|7589.84|7589.84|7594.2|7594.2|7589.69|7589.69|0
1688041500000|2023-06-29 12:25:00|7589.9|7589.9|7589.55|7589.55|7590.79|7590.79|7589.27|7589.27|0
1688041800000|2023-06-29 12:30:00|7589.74|7589.74|7595.98|7595.98|7596.97|7596.97|7589.74|7589.74|0
1688042100000|2023-06-29 12:35:00|7596.05|7596.05|7594.41|7594.41|7596.05|7596.05|7593.52|7593.52|0
1688042400000|2023-06-29 12:40:00|7594.48|7594.48|7584.05|7584.05|7594.69|7594.69|7584.05|7584.05|0
1688042700000|2023-06-29 12:45:00|7583.9|7583.9|7582.66|7582.66|7588.25|7588.25|7582.66|7582.66|0
1688043000000|2023-06-29 12:50:00|7582.5|7582.5|7576.25|7576.25|7582.5|7582.5|7576.25|7576.25|0
1688043300000|2023-06-29 12:55:00|7576.17|7576.17|7579.46|7579.46|7579.56|7579.56|7574.98|7574.98|0
1688043600000|2023-06-29 13:00:00|7579.78|7579.78|7580.08|7580.08|7580.31|7580.31|7578.8|7578.8|0
1688043900000|2023-06-29 13:05:00|7580.17|7580.17|7574.79|7574.79|7580.17|7580.17|7574.64|7574.64|0
1688044200000|2023-06-29 13:10:00|7574.34|7574.34|7564.36|7564.36|7574.34|7574.34|7564.36|7564.36|0
1688044500000|2023-06-29 13:15:00|7564.31|7564.31|7561.49|7561.49|7564.63|7564.63|7561.25|7561.25|0
1688044800000|2023-06-29 13:20:00|7559.72|7559.72|7561.1|7561.1|7562.01|7562.01|7559.44|7559.44|0
1688045100000|2023-06-29 13:25:00|7560.14|7560.14|7553.88|7553.88|7560.34|7560.34|7552.82|7552.82|0
1688045400000|2023-06-29 13:30:00|7553.8|7553.8|7568.22|7568.22|7568.32|7568.32|7549.61|7549.61|0
1688045700000|2023-06-29 13:35:00|7568.6|7568.6|7576.07|7576.07|7576.47|7576.47|7567.47|7567.47|0
1688046000000|2023-06-29 13:40:00|7576.2|7576.2|7555.3|7555.3|7577.51|7577.51|7555.3|7555.3|0
1688046300000|2023-06-29 13:45:00|7556.18|7556.18|7554.87|7554.87|7559.52|7559.52|7553.26|7553.26|0
1688046600000|2023-06-29 13:50:00|7554.96|7554.96|7558.86|7558.86|7561.26|7561.26|7553.07|7553.07|0
1688046900000|2023-06-29 13:55:00|7559.42|7559.42|7557.61|7557.61|7559.42|7559.42|7554.81|7554.81|0
1688047200000|2023-06-29 14:00:00|7557.76|7557.76|7564.59|7564.59|7565.75|7565.75|7557.58|7557.58|0
1688047500000|2023-06-29 14:05:00|7564.52|7564.52|7550.2|7550.2|7565.67|7565.67|7547.91|7547.91|0
1688047800000|2023-06-29 14:10:00|7549.32|7549.32|7552.18|7552.18|7553.1|7553.1|7548.26|7548.26|0
1688048100000|2023-06-29 14:15:00|7552.87|7552.87|7549.64|7549.64|7556.26|7556.26|7549.64|7549.64|0
1688048400000|2023-06-29 14:20:00|7550.53|7550.53|7555.49|7555.49|7561.39|7561.39|7550.53|7550.53|0
1688048700000|2023-06-29 14:25:00|7555.81|7555.81|7563.12|7563.12|7563.6|7563.6|7554.16|7554.16|0
1688049000000|2023-06-29 14:30:00|7563.17|7563.17|7565.44|7565.44|7565.44|7565.44|7560.32|7560.32|0
1688049300000|2023-06-29 14:35:00|7565.36|7565.36|7571.14|7571.14|7571.46|7571.46|7564.89|7564.89|0
1688049600000|2023-06-29 14:40:00|7571.07|7571.07|7578.55|7578.55|7578.55|7578.55|7570.65|7570.65|0
1688049900000|2023-06-29 14:45:00|7578.62|7578.62|7567.46|7567.46|7580.23|7580.23|7567.46|7567.46|0
1688050200000|2023-06-29 14:50:00|7567.53|7567.53|7573.45|7573.45|7574.72|7574.72|7567.53|7567.53|0
1688050500000|2023-06-29 14:55:00|7573.68|7573.68|7576.49|7576.49|7578.58|7578.58|7573.08|7573.08|0
1688050800000|2023-06-29 15:00:00|7575.61|7575.61|7574.73|7574.73|7576.66|7576.66|7573.02|7573.02|0
1688051100000|2023-06-29 15:05:00|7574.65|7574.65|7577.22|7577.22|7579.52|7579.52|7574.65|7574.65|0
1688051400000|2023-06-29 15:10:00|7577.32|7577.32|7576.24|7576.24|7577.66|7577.66|7575.98|7575.98|0
1688051700000|2023-06-29 15:15:00|7577.13|7577.13|7571.56|7571.56|7577.84|7577.84|7570.36|7570.36|0
1688052000000|2023-06-29 15:20:00|7571.65|7571.65|7575.31|7575.31|7576.64|7576.64|7571.26|7571.26|0
1688052300000|2023-06-29 15:25:00|7575.15|7575.15|7575.62|7575.62|7579.65|7579.65|7572.23|7572.23|0
1688109300000|2023-06-30 07:15:00|7570.74|7570.74|7575.72|7575.72|7578.98|7578.98|7566.36|7566.36|0
1688109600000|2023-06-30 07:20:00|7576.62|7576.62|7567.86|7567.86|7576.74|7576.74|7565.18|7565.18|0
1688109900000|2023-06-30 07:25:00|7567.72|7567.72|7569.54|7569.54|7574.5|7574.5|7567.16|7567.16|0
1688110200000|2023-06-30 07:30:00|7569.22|7569.22|7582.24|7582.24|7582.24|7582.24|7569.22|7569.22|0
1688110500000|2023-06-30 07:35:00|7582.1|7582.1|7591.26|7591.26|7593.31|7593.31|7582.1|7582.1|0
1688110800000|2023-06-30 07:40:00|7590.98|7590.98|7588.38|7588.38|7594.34|7594.34|7588.38|7588.38|0
1688111100000|2023-06-30 07:45:00|7588.24|7588.24|7591.96|7591.96|7593.37|7593.37|7587.31|7587.31|0
1688111400000|2023-06-30 07:50:00|7591.73|7591.73|7592.55|7592.55|7593.18|7593.18|7589.98|7589.98|0
1688111700000|2023-06-30 07:55:00|7592.35|7592.35|7591.8|7591.8|7593.09|7593.09|7590.22|7590.22|0
1688112000000|2023-06-30 08:00:00|7592.12|7592.12|7599.31|7599.31|7601.13|7601.13|7592.12|7592.12|0
1688112300000|2023-06-30 08:05:00|7599.7|7599.7|7598.04|7598.04|7602.32|7602.32|7598.04|7598.04|0
1688112600000|2023-06-30 08:10:00|7598.01|7598.01|7596.44|7596.44|7598.33|7598.33|7595.58|7595.58|0
1688112900000|2023-06-30 08:15:00|7596.51|7596.51|7589.17|7589.17|7596.57|7596.57|7588.97|7588.97|0
1688113200000|2023-06-30 08:20:00|7589.54|7589.54|7591.35|7591.35|7592.19|7592.19|7588.77|7588.77|0
1688113500000|2023-06-30 08:25:00|7591.12|7591.12|7593.66|7593.66|7593.66|7593.66|7591.12|7591.12|0
1688113800000|2023-06-30 08:30:00|7593.98|7593.98|7594.43|7594.43|7594.88|7594.88|7592.77|7592.77|0
1688114100000|2023-06-30 08:35:00|7594.49|7594.49|7596.4|7596.4|7597.26|7597.26|7593.63|7593.63|0
1688114400000|2023-06-30 08:40:00|7596.8|7596.8|7591.42|7591.42|7597.49|7597.49|7591.42|7591.42|0
1688114700000|2023-06-30 08:45:00|7590.54|7590.54|7589.32|7589.32|7590.54|7590.54|7587.17|7587.17|0
1688115000000|2023-06-30 08:50:00|7589.4|7589.4|7584.92|7584.92|7589.73|7589.73|7584.92|7584.92|0
1688115300000|2023-06-30 08:55:00|7584.53|7584.53|7585.94|7585.94|7586.1|7586.1|7583.88|7583.88|0
1688115600000|2023-06-30 09:00:00|7587.71|7587.71|7587.7|7587.7|7589.59|7589.59|7586.63|7586.63|0
1688115900000|2023-06-30 09:05:00|7587.36|7587.36|7584.98|7584.98|7587.36|7587.36|7584.04|7584.04|0
1688116200000|2023-06-30 09:10:00|7585.87|7585.87|7585.22|7585.22|7587.58|7587.58|7584.9|7584.9|0
1688116500000|2023-06-30 09:15:00|7586.78|7586.78|7589.66|7589.66|7590.1|7590.1|7586.78|7586.78|0
1688116800000|2023-06-30 09:20:00|7589.59|7589.59|7583.78|7583.78|7589.88|7589.88|7583.78|7583.78|0
1688117100000|2023-06-30 09:25:00|7583.71|7583.71|7584.37|7584.37|7585.07|7585.07|7583.22|7583.22|0
1688117400000|2023-06-30 09:30:00|7584.29|7584.29|7585.41|7585.41|7586.56|7586.56|7583.92|7583.92|0
1688117700000|2023-06-30 09:35:00|7585.22|7585.22|7586.84|7586.84|7587.09|7587.09|7585.15|7585.15|0
1688118000000|2023-06-30 09:40:00|7586.93|7586.93|7589.87|7589.87|7590.48|7590.48|7586.71|7586.71|0
1688118300000|2023-06-30 09:45:00|7589.68|7589.68|7590.02|7590.02|7590.35|7590.35|7589.05|7589.05|0
1688118600000|2023-06-30 09:50:00|7589.95|7589.95|7591.76|7591.76|7593.42|7593.42|7589.84|7589.84|0
1688118900000|2023-06-30 09:55:00|7591.31|7591.31|7590.77|7590.77|7595.01|7595.01|7588.84|7588.84|0
1688119200000|2023-06-30 10:00:00|7590.21|7590.21|7583.89|7583.89|7590.21|7590.21|7583.59|7583.59|0
1688119500000|2023-06-30 10:05:00|7583.97|7583.97|7587.78|7587.78|7587.78|7587.78|7583.33|7583.33|0
1688119800000|2023-06-30 10:10:00|7587.86|7587.86|7589.13|7589.13|7590.76|7590.76|7587.64|7587.64|0
1688120100000|2023-06-30 10:15:00|7588.94|7588.94|7587.36|7587.36|7588.94|7588.94|7586.57|7586.57|0
1688120400000|2023-06-30 10:20:00|7587.29|7587.29|7589.95|7589.95|7590.27|7590.27|7586.28|7586.28|0
1688120700000|2023-06-30 10:25:00|7588.99|7588.99|7586.84|7586.84|7589.63|7589.63|7586.77|7586.77|0
1688121000000|2023-06-30 10:30:00|7586.99|7586.99|7588.82|7588.82|7588.82|7588.82|7586.84|7586.84|0
1688121300000|2023-06-30 10:35:00|7588.37|7588.37|7590.5|7590.5|7590.81|7590.81|7587.97|7587.97|0
1688121600000|2023-06-30 10:40:00|7590.75|7590.75|7588.37|7588.37|7591.9|7591.9|7587.88|7587.88|0
1688121900000|2023-06-30 10:45:00|7588.02|7588.02|7591.74|7591.74|7591.74|7591.74|7588.02|7588.02|0
1688122200000|2023-06-30 10:50:00|7591.96|7591.96|7594.55|7594.55|7595.14|7595.14|7591.83|7591.83|0
1688122500000|2023-06-30 10:55:00|7594.36|7594.36|7594.38|7594.38|7596.12|7596.12|7592.05|7592.05|0
1688122800000|2023-06-30 11:00:00|7594.23|7594.23|7593.86|7593.86|7594.68|7594.68|7591.25|7591.25|0
1688123100000|2023-06-30 11:05:00|7593.73|7593.73|7591.72|7591.72|7594.44|7594.44|7591.72|7591.72|0
1688123400000|2023-06-30 11:10:00|7591.65|7591.65|7599.69|7599.69|7600.89|7600.89|7591.65|7591.65|0
1688123700000|2023-06-30 11:15:00|7600.33|7600.33|7596.69|7596.69|7600.33|7600.33|7594.67|7594.67|0
1688124000000|2023-06-30 11:20:00|7598.46|7598.46|7602.64|7602.64|7602.72|7602.72|7598.37|7598.37|0
1688124300000|2023-06-30 11:25:00|7603.53|7603.53|7601.92|7601.92|7603.53|7603.53|7601.77|7601.77|0
1688124600000|2023-06-30 11:30:00|7602.48|7602.48|7602.57|7602.57|7604.09|7604.09|7601.17|7601.17|0
1688124900000|2023-06-30 11:35:00|7602.45|7602.45|7598.7|7598.7|7603.59|7603.59|7598.7|7598.7|0
1688125200000|2023-06-30 11:40:00|7598.58|7598.58|7600.51|7600.51|7600.58|7600.58|7597.51|7597.51|0
1688125500000|2023-06-30 11:45:00|7600.44|7600.44|7601.18|7601.18|7601.44|7601.44|7599.14|7599.14|0
1688125800000|2023-06-30 11:50:00|7601.53|7601.53|7609.23|7609.23|7609.23|7609.23|7601.53|7601.53|0
1688126100000|2023-06-30 11:55:00|7609.08|7609.08|7612.94|7612.94|7613.3|7613.3|7608.9|7608.9|0
1688126400000|2023-06-30 12:00:00|7613.13|7613.13|7616.14|7616.14|7616.14|7616.14|7612.24|7612.24|0
1688126700000|2023-06-30 12:05:00|7617.03|7617.03|7616.07|7616.07|7617.21|7617.21|7614.22|7614.22|0
1688127000000|2023-06-30 12:10:00|7616.22|7616.22|7613.75|7613.75|7616.22|7616.22|7611.85|7611.85|0
1688127300000|2023-06-30 12:15:00|7613.95|7613.95|7608.64|7608.64|7614.8|7614.8|7608.44|7608.44|0
1688127600000|2023-06-30 12:20:00|7608.42|7608.42|7608.87|7608.87|7611.59|7611.59|7608.35|7608.35|0
1688127900000|2023-06-30 12:25:00|7608.55|7608.55|7610.16|7610.16|7610.64|7610.64|7607.57|7607.57|0
1688128200000|2023-06-30 12:30:00|7610.36|7610.36|7612.06|7612.06|7615.5|7615.5|7609.41|7609.41|0
1688128500000|2023-06-30 12:35:00|7612.22|7612.22|7614.06|7614.06|7614.56|7614.56|7609.78|7609.78|0
1688128800000|2023-06-30 12:40:00|7613.87|7613.87|7611.24|7611.24|7613.87|7613.87|7609.91|7609.91|0
1688129100000|2023-06-30 12:45:00|7611.47|7611.47|7612.16|7612.16|7612.8|7612.8|7611.07|7611.07|0
1688129400000|2023-06-30 12:50:00|7611.88|7611.88|7612.36|7612.36|7613.03|7613.03|7609.36|7609.36|0
1688129700000|2023-06-30 12:55:00|7613.24|7613.24|7613.21|7613.21|7616.36|7616.36|7611.93|7611.93|0
1688130000000|2023-06-30 13:00:00|7613.39|7613.39|7616.66|7616.66|7618.68|7618.68|7613.25|7613.25|0
1688130300000|2023-06-30 13:05:00|7616.88|7616.88|7624.25|7624.25|7624.56|7624.56|7616.5|7616.5|0
1688130600000|2023-06-30 13:10:00|7626.02|7626.02|7631.23|7631.23|7631.85|7631.85|7625.62|7625.62|0
1688130900000|2023-06-30 13:15:00|7631.16|7631.16|7634.02|7634.02|7634.82|7634.82|7630.12|7630.12|0
1688131200000|2023-06-30 13:20:00|7634.66|7634.66|7633.9|7633.9|7635.11|7635.11|7633.38|7633.38|0
1688131500000|2023-06-30 13:25:00|7634.24|7634.24|7630.39|7630.39|7634.26|7634.26|7628.59|7628.59|0
1688131800000|2023-06-30 13:30:00|7630.54|7630.54|7621.96|7621.96|7630.62|7630.62|7621.05|7621.05|0
1688132100000|2023-06-30 13:35:00|7621.89|7621.89|7631.65|7631.65|7631.65|7631.65|7620.82|7620.82|0
1688132400000|2023-06-30 13:40:00|7631.68|7631.68|7647.32|7647.32|7649.12|7649.12|7631.68|7631.68|0
1688132700000|2023-06-30 13:45:00|7647.17|7647.17|7666.42|7666.42|7666.67|7666.67|7647.17|7647.17|0
1688133000000|2023-06-30 13:50:00|7666.8|7666.8|7673.2|7673.2|7676.78|7676.78|7665.91|7665.91|0
1688133300000|2023-06-30 13:55:00|7672.76|7672.76|7670.44|7670.44|7675.36|7675.36|7669.33|7669.33|0
1688133600000|2023-06-30 14:00:00|7670.07|7670.07|7675.73|7675.73|7676.88|7676.88|7669.92|7669.92|0
1688133900000|2023-06-30 14:05:00|7675.59|7675.59|7674.35|7674.35|7681.65|7681.65|7674.33|7674.33|0
1688134200000|2023-06-30 14:10:00|7674.2|7674.2|7680.33|7680.33|7687.02|7687.02|7673.45|7673.45|0
1688134500000|2023-06-30 14:15:00|7680.02|7680.02|7675.17|7675.17|7680.89|7680.89|7675.17|7675.17|0
1688134800000|2023-06-30 14:20:00|7674.28|7674.28|7672.06|7672.06|7678.91|7678.91|7672.06|7672.06|0
1688135100000|2023-06-30 14:25:00|7671.98|7671.98|7672.54|7672.54|7675.14|7675.14|7671.04|7671.04|0
1688135400000|2023-06-30 14:30:00|7672.35|7672.35|7664.73|7664.73|7672.66|7672.66|7664.73|7664.73|0
1688135700000|2023-06-30 14:35:00|7664.66|7664.66|7658.78|7658.78|7667.63|7667.63|7655.85|7655.85|0
1688136000000|2023-06-30 14:40:00|7658.98|7658.98|7661.85|7661.85|7668.93|7668.93|7658.98|7658.98|0
1688136300000|2023-06-30 14:45:00|7661.41|7661.41|7663.53|7663.53|7667.08|7667.08|7661.41|7661.41|0
1688136600000|2023-06-30 14:50:00|7663.75|7663.75|7676.75|7676.75|7676.75|7676.75|7662.54|7662.54|0
1688136900000|2023-06-30 14:55:00|7676.9|7676.9|7677.86|7677.86|7681.99|7681.99|7675.55|7675.55|0
1688137200000|2023-06-30 15:00:00|7678.05|7678.05|7675.44|7675.44|7679.28|7679.28|7675.37|7675.37|0
1688137500000|2023-06-30 15:05:00|7675.52|7675.52|7679.42|7679.42|7680.75|7680.75|7674.84|7674.84|0
1688137800000|2023-06-30 15:10:00|7679.77|7679.77|7681.74|7681.74|7683.53|7683.53|7679.77|7679.77|0
1688138100000|2023-06-30 15:15:00|7681.52|7681.52|7684.72|7684.72|7685.98|7685.98|7681.28|7681.28|0
1688138400000|2023-06-30 15:20:00|7684.79|7684.79|7693.04|7693.04|7694.46|7694.46|7684.79|7684.79|0
1688138700000|2023-06-30 15:25:00|7694.82|7694.82|7688.68|7688.68|7699.32|7699.32|7688.23|7688.23|0
1688368500000|2023-07-03 07:15:00|7698.58|7698.58|7700.58|7700.58|7701.61|7701.61|7692.53|7692.53|0
1688368800000|2023-07-03 07:20:00|7700.42|7700.42|7672.57|7672.57|7700.42|7700.42|7665.15|7665.15|0
1688369100000|2023-07-03 07:25:00|7671.95|7671.95|7671.84|7671.84|7672.11|7672.11|7659.09|7659.09|0
1688369400000|2023-07-03 07:30:00|7673.61|7673.61|7672.92|7672.92|7678.63|7678.63|7670.7|7670.7|0
1688369700000|2023-07-03 07:35:00|7672.03|7672.03|7669.95|7669.95|7676.5|7676.5|7668.1|7668.1|0
1688370000000|2023-07-03 07:40:00|7670.05|7670.05|7673.44|7673.44|7673.79|7673.79|7668.02|7668.02|0
1688370300000|2023-07-03 07:45:00|7673.76|7673.76|7676.88|7676.88|7679.32|7679.32|7673.76|7673.76|0
1688370600000|2023-07-03 07:50:00|7676.93|7676.93|7670.41|7670.41|7677.09|7677.09|7670.41|7670.41|0
1688370900000|2023-07-03 07:55:00|7670.48|7670.48|7666.48|7666.48|7673.27|7673.27|7665.94|7665.94|0
1688371200000|2023-07-03 08:00:00|7666.62|7666.62|7659.97|7659.97|7666.65|7666.65|7657.49|7657.49|0
1688371500000|2023-07-03 08:05:00|7659.78|7659.78|7650.94|7650.94|7660.67|7660.67|7650.94|7650.94|0
1688371800000|2023-07-03 08:10:00|7651.05|7651.05|7665.35|7665.35|7665.38|7665.38|7651.05|7651.05|0
1688372100000|2023-07-03 08:15:00|7665.58|7665.58|7666.39|7666.39|7667.03|7667.03|7662.26|7662.26|0
1688372400000|2023-07-03 08:20:00|7666.23|7666.23|7673.07|7673.07|7675.35|7675.35|7666.23|7666.23|0
1688372700000|2023-07-03 08:25:00|7673.1|7673.1|7668.16|7668.16|7673.14|7673.14|7668.16|7668.16|0
1688373000000|2023-07-03 08:30:00|7668.07|7668.07|7667.58|7667.58|7670.48|7670.48|7664.79|7664.79|0
1688373300000|2023-07-03 08:35:00|7667.46|7667.46|7674.55|7674.55|7675.75|7675.75|7666.82|7666.82|0
1688373600000|2023-07-03 08:40:00|7674.1|7674.1|7676.71|7676.71|7677.61|7677.61|7674.1|7674.1|0
1688373900000|2023-07-03 08:45:00|7676.86|7676.86|7673.87|7673.87|7677.01|7677.01|7673.87|7673.87|0
1688374200000|2023-07-03 08:50:00|7672.1|7672.1|7672.4|7672.4|7672.4|7672.4|7670.23|7670.23|0
1688374500000|2023-07-03 08:55:00|7672.17|7672.17|7674.63|7674.63|7675.84|7675.84|7671.51|7671.51|0
1688374800000|2023-07-03 09:00:00|7674.28|7674.28|7671.81|7671.81|7678.29|7678.29|7671.74|7671.74|0
1688375100000|2023-07-03 09:05:00|7670.03|7670.03|7665.1|7665.1|7670.03|7670.03|7665.1|7665.1|0
1688375400000|2023-07-03 09:10:00|7664.68|7664.68|7653.95|7653.95|7664.68|7664.68|7653.95|7653.95|0
1688375700000|2023-07-03 09:15:00|7653.35|7653.35|7656.48|7656.48|7658.56|7658.56|7653.35|7653.35|0
1688376000000|2023-07-03 09:20:00|7657.23|7657.23|7661.7|7661.7|7665.19|7665.19|7657.23|7657.23|0
1688376300000|2023-07-03 09:25:00|7661.51|7661.51|7665.17|7665.17|7665.61|7665.61|7660.99|7660.99|0
1688376600000|2023-07-03 09:30:00|7664.79|7664.79|7667.01|7667.01|7668.32|7668.32|7664.79|7664.79|0
1688376900000|2023-07-03 09:35:00|7666.13|7666.13|7667.92|7667.92|7671.14|7671.14|7666.13|7666.13|0
1688377200000|2023-07-03 09:40:00|7666.15|7666.15|7655.82|7655.82|7666.15|7666.15|7655.82|7655.82|0
1688377500000|2023-07-03 09:45:00|7655.36|7655.36|7650.84|7650.84|7655.36|7655.36|7650.62|7650.62|0
1688377800000|2023-07-03 09:50:00|7651.04|7651.04|7652.47|7652.47|7653.14|7653.14|7650.57|7650.57|0
1688378100000|2023-07-03 09:55:00|7652.4|7652.4|7656.13|7656.13|7656.2|7656.2|7652.32|7652.32|0
1688378400000|2023-07-03 10:00:00|7655.88|7655.88|7660.01|7660.01|7660.9|7660.9|7653.03|7653.03|0
1688378700000|2023-07-03 10:05:00|7659.81|7659.81|7661.76|7661.76|7663.32|7663.32|7658.09|7658.09|0
1688379000000|2023-07-03 10:10:00|7661.41|7661.41|7662.83|7662.83|7663.83|7663.83|7661.41|7661.41|0
1688379300000|2023-07-03 10:15:00|7663.71|7663.71|7669.02|7669.02|7669.35|7669.35|7663.71|7663.71|0
1688379600000|2023-07-03 10:20:00|7669.63|7669.63|7671.99|7671.99|7671.99|7671.99|7669.63|7669.63|0
1688379900000|2023-07-03 10:25:00|7671.85|7671.85|7677.12|7677.12|7677.23|7677.23|7671.85|7671.85|0
1688380200000|2023-07-03 10:30:00|7678.89|7678.89|7677.43|7677.43|7678.89|7678.89|7675.11|7675.11|0
1688380500000|2023-07-03 10:35:00|7677.29|7677.29|7675.26|7675.26|7677.54|7677.54|7675.19|7675.19|0
1688380800000|2023-07-03 10:40:00|7675.2|7675.2|7672.62|7672.62|7675.2|7675.2|7672.21|7672.21|0
1688381100000|2023-07-03 10:45:00|7672.25|7672.25|7668.72|7668.72|7672.25|7672.25|7667.86|7667.86|0
1688381400000|2023-07-03 10:50:00|7669.07|7669.07|7662.99|7662.99|7669.36|7669.36|7662.99|7662.99|0
1688381700000|2023-07-03 10:55:00|7663.31|7663.31|7662.31|7662.31|7664.34|7664.34|7661.99|7661.99|0
1688382000000|2023-07-03 11:00:00|7662.45|7662.45|7665.7|7665.7|7665.8|7665.8|7661.52|7661.52|0
1688382300000|2023-07-03 11:05:00|7666.01|7666.01|7671.66|7671.66|7672.56|7672.56|7665.92|7665.92|0
1688382600000|2023-07-03 11:10:00|7671.72|7671.72|7664.79|7664.79|7671.72|7671.72|7664.79|7664.79|0
1688382900000|2023-07-03 11:15:00|7664.15|7664.15|7659.35|7659.35|7664.15|7664.15|7659.35|7659.35|0
1688383200000|2023-07-03 11:20:00|7659.26|7659.26|7654.04|7654.04|7659.41|7659.41|7654.04|7654.04|0
1688383500000|2023-07-03 11:25:00|7654.14|7654.14|7655.94|7655.94|7657.62|7657.62|7654.14|7654.14|0
1688383800000|2023-07-03 11:30:00|7656.01|7656.01|7656.26|7656.26|7657.25|7657.25|7655.56|7655.56|0
1688384100000|2023-07-03 11:35:00|7656.08|7656.08|7654.01|7654.01|7656.42|7656.42|7654.01|7654.01|0
1688384400000|2023-07-03 11:40:00|7654.39|7654.39|7655.75|7655.75|7655.75|7655.75|7654.23|7654.23|0
1688384700000|2023-07-03 11:45:00|7655.81|7655.81|7655.47|7655.47|7657.24|7657.24|7655.46|7655.46|0
1688385000000|2023-07-03 11:50:00|7655.12|7655.12|7658.38|7658.38|7660.13|7660.13|7655.12|7655.12|0
1688385300000|2023-07-03 11:55:00|7658.6|7658.6|7657.91|7657.91|7658.6|7658.6|7657.61|7657.61|0
1688385600000|2023-07-03 12:00:00|7658.23|7658.23|7658.92|7658.92|7658.92|7658.92|7656.63|7656.63|0
1688385900000|2023-07-03 12:05:00|7658.87|7658.87|7658.79|7658.79|7660.14|7660.14|7657.51|7657.51|0
1688386200000|2023-07-03 12:10:00|7659.11|7659.11|7659.11|7659.11|7660.3|7660.3|7659.11|7659.11|0
1688386500000|2023-07-03 12:15:00|7658.81|7658.81|7657.74|7657.74|7658.85|7658.85|7657.42|7657.42|0
1688386800000|2023-07-03 12:20:00|7657.69|7657.69|7652.1|7652.1|7658.31|7658.31|7652.1|7652.1|0
1688387100000|2023-07-03 12:25:00|7651.48|7651.48|7642.86|7642.86|7651.48|7651.48|7642.78|7642.78|0
1688387400000|2023-07-03 12:30:00|7641.97|7641.97|7635.18|7635.18|7641.97|7641.97|7635.1|7635.1|0
1688387700000|2023-07-03 12:35:00|7635.52|7635.52|7634.4|7634.4|7636.03|7636.03|7634.03|7634.03|0
1688388000000|2023-07-03 12:40:00|7633.84|7633.84|7629.91|7629.91|7633.84|7633.84|7629.03|7629.03|0
1688388300000|2023-07-03 12:45:00|7630.1|7630.1|7625.31|7625.31|7630.15|7630.15|7625.31|7625.31|0
1688388600000|2023-07-03 12:50:00|7625.46|7625.46|7623.22|7623.22|7626.42|7626.42|7623.14|7623.14|0
1688388900000|2023-07-03 12:55:00|7623.47|7623.47|7619.27|7619.27|7623.47|7623.47|7619.27|7619.27|0
1688389200000|2023-07-03 13:00:00|7619.34|7619.34|7616.64|7616.64|7619.46|7619.46|7614.62|7614.62|0
1688389500000|2023-07-03 13:05:00|7616.72|7616.72|7616.34|7616.34|7618.99|7618.99|7616.34|7616.34|0
1688389800000|2023-07-03 13:10:00|7616.56|7616.56|7614.88|7614.88|7617.49|7617.49|7613.77|7613.77|0
1688390100000|2023-07-03 13:15:00|7614|7614|7608.53|7608.53|7614.95|7614.95|7608.53|7608.53|0
1688390400000|2023-07-03 13:20:00|7609.91|7609.91|7614.69|7614.69|7615.44|7615.44|7609.03|7609.03|0
1688390700000|2023-07-03 13:25:00|7614.64|7614.64|7612.89|7612.89|7618.28|7618.28|7612.78|7612.78|0
1688391000000|2023-07-03 13:30:00|7612.57|7612.57|7618.78|7618.78|7619.14|7619.14|7608.64|7608.64|0
1688391300000|2023-07-03 13:35:00|7618.85|7618.85|7636.35|7636.35|7637.03|7637.03|7618.85|7618.85|0
1688391600000|2023-07-03 13:40:00|7636.57|7636.57|7638|7638|7638.56|7638.56|7636.43|7636.43|0
1688391900000|2023-07-03 13:45:00|7638.13|7638.13|7640.28|7640.28|7641.76|7641.76|7636.77|7636.77|0
1688392200000|2023-07-03 13:50:00|7639.4|7639.4|7641.39|7641.39|7645.26|7645.26|7639.4|7639.4|0
1688392500000|2023-07-03 13:55:00|7641.17|7641.17|7644.76|7644.76|7647.04|7647.04|7638.25|7638.25|0
1688392800000|2023-07-03 14:00:00|7645.45|7645.45|7664.31|7664.31|7665.3|7665.3|7644.11|7644.11|0
1688393100000|2023-07-03 14:05:00|7663.42|7663.42|7669.72|7669.72|7669.72|7669.72|7663.21|7663.21|0
1688393400000|2023-07-03 14:10:00|7669.87|7669.87|7664.69|7664.69|7672.34|7672.34|7664.69|7664.69|0
1688393700000|2023-07-03 14:15:00|7664.61|7664.61|7665.88|7665.88|7667.6|7667.6|7663.53|7663.53|0
1688394000000|2023-07-03 14:20:00|7666.06|7666.06|7668.22|7668.22|7669.13|7669.13|7666.02|7666.02|0
1688394300000|2023-07-03 14:25:00|7668.3|7668.3|7668.9|7668.9|7669.42|7669.42|7666.19|7666.19|0
1688394600000|2023-07-03 14:30:00|7670.67|7670.67|7663.11|7663.11|7672.16|7672.16|7661.82|7661.82|0
1688394900000|2023-07-03 14:35:00|7663.16|7663.16|7662.64|7662.64|7663.66|7663.66|7657.62|7657.62|0
1688395200000|2023-07-03 14:40:00|7662.96|7662.96|7657.84|7657.84|7664.95|7664.95|7657.77|7657.77|0
1688395500000|2023-07-03 14:45:00|7657.62|7657.62|7662.37|7662.37|7662.59|7662.59|7656.9|7656.9|0
1688395800000|2023-07-03 14:50:00|7663.26|7663.26|7667.98|7667.98|7669.27|7669.27|7663.26|7663.26|0
1688396100000|2023-07-03 14:55:00|7668.29|7668.29|7668.81|7668.81|7670.1|7670.1|7667.02|7667.02|0
1688396400000|2023-07-03 15:00:00|7668.5|7668.5|7675.33|7675.33|7675.34|7675.34|7668.5|7668.5|0
1688396700000|2023-07-03 15:05:00|7675.19|7675.19|7671.46|7671.46|7676.57|7676.57|7669.17|7669.17|0
1688397000000|2023-07-03 15:10:00|7671.24|7671.24|7674.04|7674.04|7677.17|7677.17|7670.68|7670.68|0
1688397300000|2023-07-03 15:15:00|7673.65|7673.65|7672.45|7672.45|7673.65|7673.65|7669.53|7669.53|0
1688397600000|2023-07-03 15:20:00|7672.52|7672.52|7674.27|7674.27|7674.91|7674.91|7667.84|7667.84|0
1688397900000|2023-07-03 15:25:00|7674.19|7674.19|7670.84|7670.84|7675.86|7675.86|7670.52|7670.52|0
1688454900000|2023-07-04 07:15:00|7682.14|7682.14|7684.43|7684.43|7689.76|7689.76|7682.1|7682.1|0
1688455200000|2023-07-04 07:20:00|7684.66|7684.66|7695.76|7695.76|7695.99|7695.99|7684.66|7684.66|0
1688455500000|2023-07-04 07:25:00|7696.21|7696.21|7693.2|7693.2|7696.66|7696.66|7692.23|7692.23|0
1688455800000|2023-07-04 07:30:00|7694.08|7694.08|7700.51|7700.51|7700.51|7700.51|7694.08|7694.08|0
1688456100000|2023-07-04 07:35:00|7699.62|7699.62|7705.73|7705.73|7705.73|7705.73|7699.62|7699.62|0
1688456400000|2023-07-04 07:40:00|7705.29|7705.29|7717.93|7717.93|7717.93|7717.93|7704.1|7704.1|0
1688456700000|2023-07-04 07:45:00|7718.62|7718.62|7717.86|7717.86|7718.62|7718.62|7716.09|7716.09|0
1688457000000|2023-07-04 07:50:00|7718.2|7718.2|7721.49|7721.49|7723.26|7723.26|7718.2|7718.2|0
1688457300000|2023-07-04 07:55:00|7721.38|7721.38|7716.86|7716.86|7721.38|7721.38|7716.86|7716.86|0
1688457600000|2023-07-04 08:00:00|7716.4|7716.4|7716.92|7716.92|7720.66|7720.66|7712.02|7712.02|0
1688457900000|2023-07-04 08:05:00|7717.14|7717.14|7718.74|7718.74|7718.74|7718.74|7715.82|7715.82|0
1688458200000|2023-07-04 08:10:00|7718.96|7718.96|7712.7|7712.7|7719.11|7719.11|7712.37|7712.37|0
1688458500000|2023-07-04 08:15:00|7712.47|7712.47|7706.11|7706.11|7713.51|7713.51|7705.97|7705.97|0
1688458800000|2023-07-04 08:20:00|7706.3|7706.3|7705.93|7705.93|7708.39|7708.39|7705.93|7705.93|0
1688459100000|2023-07-04 08:25:00|7706.3|7706.3|7704.67|7704.67|7707.75|7707.75|7704.3|7704.3|0
1688459400000|2023-07-04 08:30:00|7704.78|7704.78|7700.59|7700.59|7705.81|7705.81|7700.4|7700.4|0
1688459700000|2023-07-04 08:35:00|7700.65|7700.65|7694.91|7694.91|7700.88|7700.88|7694.72|7694.72|0
1688460000000|2023-07-04 08:40:00|7694.54|7694.54|7683.13|7683.13|7694.54|7694.54|7681.87|7681.87|0
1688460300000|2023-07-04 08:45:00|7683.81|7683.81|7682.62|7682.62|7683.81|7683.81|7678.49|7678.49|0
1688460600000|2023-07-04 08:50:00|7682.41|7682.41|7696.11|7696.11|7696.11|7696.11|7680.9|7680.9|0
1688460900000|2023-07-04 08:55:00|7696.25|7696.25|7697.7|7697.7|7697.94|7697.94|7694.72|7694.72|0
1688461200000|2023-07-04 09:00:00|7697.5|7697.5|7696.01|7696.01|7698.83|7698.83|7696.01|7696.01|0
1688461500000|2023-07-04 09:05:00|7696.9|7696.9|7696.1|7696.1|7700.04|7700.04|7695.07|7695.07|0
1688461800000|2023-07-04 09:10:00|7696.99|7696.99|7698.12|7698.12|7699.16|7699.16|7696.05|7696.05|0
1688462100000|2023-07-04 09:15:00|7698.34|7698.34|7698.64|7698.64|7700.58|7700.58|7697.07|7697.07|0
1688462400000|2023-07-04 09:20:00|7699.01|7699.01|7700.68|7700.68|7700.68|7700.68|7694.76|7694.76|0
1688462700000|2023-07-04 09:25:00|7700.88|7700.88|7700.04|7700.04|7701.39|7701.39|7700.04|7700.04|0
1688463000000|2023-07-04 09:30:00|7700.26|7700.26|7701.06|7701.06|7701.06|7701.06|7698.84|7698.84|0
1688463300000|2023-07-04 09:35:00|7700.18|7700.18|7701.78|7701.78|7701.78|7701.78|7699.73|7699.73|0
1688463600000|2023-07-04 09:40:00|7701.86|7701.86|7700.04|7700.04|7701.86|7701.86|7699.89|7699.89|0
1688463900000|2023-07-04 09:45:00|7699.35|7699.35|7701.16|7701.16|7701.92|7701.92|7698.37|7698.37|0
1688464200000|2023-07-04 09:50:00|7700.27|7700.27|7700.16|7700.16|7700.65|7700.65|7697.71|7697.71|0
1688464500000|2023-07-04 09:55:00|7700.21|7700.21|7703.45|7703.45|7703.53|7703.53|7698.91|7698.91|0
1688464800000|2023-07-04 10:00:00|7703.66|7703.66|7701.35|7701.35|7703.66|7703.66|7699.68|7699.68|0
1688465100000|2023-07-04 10:05:00|7701.48|7701.48|7703.14|7703.14|7703.78|7703.78|7700.4|7700.4|0
1688465400000|2023-07-04 10:10:00|7702.99|7702.99|7701.59|7701.59|7703.04|7703.04|7701.33|7701.33|0
1688465700000|2023-07-04 10:15:00|7701.66|7701.66|7695.05|7695.05|7701.66|7701.66|7695.05|7695.05|0
1688466000000|2023-07-04 10:20:00|7695.93|7695.93|7695.29|7695.29|7696.27|7696.27|7694.87|7694.87|0
1688466300000|2023-07-04 10:25:00|7694.4|7694.4|7696.02|7696.02|7697.42|7697.42|7694.34|7694.34|0
1688466600000|2023-07-04 10:30:00|7695.83|7695.83|7686.25|7686.25|7695.83|7695.83|7685.4|7685.4|0
1688466900000|2023-07-04 10:35:00|7686.12|7686.12|7686.68|7686.68|7686.68|7686.68|7685.69|7685.69|0
1688467200000|2023-07-04 10:40:00|7686.53|7686.53|7688.85|7688.85|7688.85|7688.85|7686.45|7686.45|0
1688467500000|2023-07-04 10:45:00|7689.07|7689.07|7688.5|7688.5|7689.13|7689.13|7688.05|7688.05|0
1688467800000|2023-07-04 10:50:00|7688.73|7688.73|7688.45|7688.45|7691.27|7691.27|7688.45|7688.45|0
1688468100000|2023-07-04 10:55:00|7688.25|7688.25|7685.33|7685.33|7689.18|7689.18|7685.33|7685.33|0
1688468400000|2023-07-04 11:00:00|7684.43|7684.43|7685.38|7685.38|7685.5|7685.5|7682.42|7682.42|0
1688468700000|2023-07-04 11:05:00|7685.43|7685.43|7683.49|7683.49|7686.39|7686.39|7683.21|7683.21|0
1688469000000|2023-07-04 11:10:00|7683.12|7683.12|7689.76|7689.76|7689.82|7689.82|7682.64|7682.64|0
1688469300000|2023-07-04 11:15:00|7689.83|7689.83|7687.65|7687.65|7689.83|7689.83|7685.82|7685.82|0
1688469600000|2023-07-04 11:20:00|7687.6|7687.6|7688.19|7688.19|7688.19|7688.19|7686.19|7686.19|0
1688469900000|2023-07-04 11:25:00|7688.5|7688.5|7687.63|7687.63|7689.46|7689.46|7687.07|7687.07|0
1688470200000|2023-07-04 11:30:00|7687.71|7687.71|7690.36|7690.36|7691.92|7691.92|7687.71|7687.71|0
1688470500000|2023-07-04 11:35:00|7690.21|7690.21|7694.25|7694.25|7694.25|7694.25|7690.21|7690.21|0
1688470800000|2023-07-04 11:40:00|7694.17|7694.17|7691.25|7691.25|7694.17|7694.17|7691.06|7691.06|0
1688471100000|2023-07-04 11:45:00|7691.33|7691.33|7692.22|7692.22|7692.48|7692.48|7691.33|7691.33|0
1688471400000|2023-07-04 11:50:00|7692.29|7692.29|7691.35|7691.35|7692.39|7692.39|7691.15|7691.15|0
1688471700000|2023-07-04 11:55:00|7691.25|7691.25|7693.5|7693.5|7693.5|7693.5|7690.95|7690.95|0
1688472000000|2023-07-04 12:00:00|7693.42|7693.42|7692.19|7692.19|7693.77|7693.77|7692.19|7692.19|0
1688472300000|2023-07-04 12:05:00|7692|7692|7688.96|7688.96|7692.19|7692.19|7687.87|7687.87|0
1688472600000|2023-07-04 12:10:00|7689.85|7689.85|7686.77|7686.77|7689.85|7689.85|7686.77|7686.77|0
1688472900000|2023-07-04 12:15:00|7687.11|7687.11|7689.14|7689.14|7690.27|7690.27|7687.11|7687.11|0
1688473200000|2023-07-04 12:20:00|7688.74|7688.74|7689.58|7689.58|7689.58|7689.58|7687.23|7687.23|0
1688473500000|2023-07-04 12:25:00|7690.26|7690.26|7689.41|7689.41|7690.6|7690.6|7689.22|7689.22|0
1688473800000|2023-07-04 12:30:00|7689.77|7689.77|7693.38|7693.38|7695.23|7695.23|7689.7|7689.7|0
1688474100000|2023-07-04 12:35:00|7692.48|7692.48|7691.62|7691.62|7693.48|7693.48|7691.29|7691.29|0
1688474400000|2023-07-04 12:40:00|7691.17|7691.17|7695.23|7695.23|7695.23|7695.23|7690.61|7690.61|0
1688474700000|2023-07-04 12:45:00|7695.42|7695.42|7694.24|7694.24|7695.42|7695.42|7693.78|7693.78|0
1688475000000|2023-07-04 12:50:00|7694.17|7694.17|7694.84|7694.84|7694.84|7694.84|7693.2|7693.2|0
1688475300000|2023-07-04 12:55:00|7695.04|7695.04|7693.29|7693.29|7695.23|7695.23|7693.15|7693.15|0
1688475600000|2023-07-04 13:00:00|7693.48|7693.48|7698.13|7698.13|7698.4|7698.4|7690.13|7690.13|0
1688475900000|2023-07-04 13:05:00|7698.26|7698.26|7693.64|7693.64|7698.47|7698.47|7693.42|7693.42|0
1688476200000|2023-07-04 13:10:00|7693.83|7693.83|7688.31|7688.31|7694.38|7694.38|7688.31|7688.31|0
1688476500000|2023-07-04 13:15:00|7688.11|7688.11|7682.95|7682.95|7688.11|7688.11|7682.95|7682.95|0
1688476800000|2023-07-04 13:20:00|7682.54|7682.54|7685.28|7685.28|7687.6|7687.6|7681.99|7681.99|0
1688477100000|2023-07-04 13:25:00|7685.06|7685.06|7682.39|7682.39|7685.06|7685.06|7682.01|7682.01|0
1688477400000|2023-07-04 13:30:00|7682.02|7682.02|7684.68|7684.68|7685.11|7685.11|7681.69|7681.69|0
1688477700000|2023-07-04 13:35:00|7686.45|7686.45|7685.23|7685.23|7686.46|7686.46|7682.98|7682.98|0
1688478000000|2023-07-04 13:40:00|7685.31|7685.31|7686.45|7686.45|7688.46|7688.46|7685.15|7685.15|0
1688478300000|2023-07-04 13:45:00|7687.33|7687.33|7685.73|7685.73|7688.64|7688.64|7683.36|7683.36|0
1688478600000|2023-07-04 13:50:00|7685.66|7685.66|7688.16|7688.16|7688.24|7688.24|7685.36|7685.36|0
1688478900000|2023-07-04 13:55:00|7687.97|7687.97|7686.83|7686.83|7688.04|7688.04|7685.94|7685.94|0
1688479200000|2023-07-04 14:00:00|7686.76|7686.76|7685.74|7685.74|7688.36|7688.36|7684.39|7684.39|0
1688479500000|2023-07-04 14:05:00|7685.67|7685.67|7678|7678|7685.99|7685.99|7678|7678|0
1688479800000|2023-07-04 14:10:00|7677.66|7677.66|7676.76|7676.76|7678.74|7678.74|7674.58|7674.58|0
1688480100000|2023-07-04 14:15:00|7676.9|7676.9|7673.51|7673.51|7677.03|7677.03|7672.39|7672.39|0
1688480400000|2023-07-04 14:20:00|7673.66|7673.66|7676.54|7676.54|7676.77|7676.77|7673.66|7673.66|0
1688480700000|2023-07-04 14:25:00|7676.62|7676.62|7676.86|7676.86|7677.92|7677.92|7676.62|7676.62|0
1688481000000|2023-07-04 14:30:00|7676.49|7676.49|7680.14|7680.14|7680.66|7680.66|7676.49|7676.49|0
1688481300000|2023-07-04 14:35:00|7680.81|7680.81|7680.4|7680.4|7680.93|7680.93|7676.13|7676.13|0
1688481600000|2023-07-04 14:40:00|7680.46|7680.46|7681.94|7681.94|7681.94|7681.94|7678.42|7678.42|0
1688481900000|2023-07-04 14:45:00|7682.17|7682.17|7682.04|7682.04|7682.32|7682.32|7678|7678|0
1688482200000|2023-07-04 14:50:00|7682.39|7682.39|7679.69|7679.69|7683.1|7683.1|7679.62|7679.62|0
1688482500000|2023-07-04 14:55:00|7679.32|7679.32|7673.15|7673.15|7679.39|7679.39|7671.97|7671.97|0
1688482800000|2023-07-04 15:00:00|7672.99|7672.99|7678.85|7678.85|7678.91|7678.91|7672.62|7672.62|0
1688483100000|2023-07-04 15:05:00|7679.05|7679.05|7677.42|7677.42|7680.67|7680.67|7677|7677|0
1688483400000|2023-07-04 15:10:00|7677.61|7677.61|7683.38|7683.38|7683.42|7683.42|7676.46|7676.46|0
1688483700000|2023-07-04 15:15:00|7683.47|7683.47|7688.85|7688.85|7690.2|7690.2|7683.38|7683.38|0
1688484000000|2023-07-04 15:20:00|7688.65|7688.65|7691.62|7691.62|7693.13|7693.13|7687.16|7687.16|0
1688484300000|2023-07-04 15:25:00|7691.7|7691.7|7686.2|7686.2|7693.78|7693.78|7685.49|7685.49|0
1688541300000|2023-07-05 07:15:00|7665.31|7665.31|7658.76|7658.76|7665.66|7665.66|7657.43|7657.43|0
1688541600000|2023-07-05 07:20:00|7658.98|7658.98|7650.67|7650.67|7658.98|7658.98|7648.22|7648.22|0
1688541900000|2023-07-05 07:25:00|7651.12|7651.12|7647.62|7647.62|7651.65|7651.65|7646.63|7646.63|0
1688542200000|2023-07-05 07:30:00|7647.23|7647.23|7655.37|7655.37|7656.4|7656.4|7647.07|7647.07|0
1688542500000|2023-07-05 07:35:00|7655.53|7655.53|7654.95|7654.95|7655.71|7655.71|7653.01|7653.01|0
1688542800000|2023-07-05 07:40:00|7654.73|7654.73|7655.87|7655.87|7655.87|7655.87|7653.47|7653.47|0
1688543100000|2023-07-05 07:45:00|7654.1|7654.1|7657.76|7657.76|7659.12|7659.12|7652.66|7652.66|0
1688543400000|2023-07-05 07:50:00|7657.69|7657.69|7663.1|7663.1|7665.02|7665.02|7657.61|7657.61|0
1688543700000|2023-07-05 07:55:00|7663.04|7663.04|7662.76|7662.76|7663.91|7663.91|7662.13|7662.13|0
1688544000000|2023-07-05 08:00:00|7662.47|7662.47|7658.84|7658.84|7662.47|7662.47|7654.62|7654.62|0
1688544300000|2023-07-05 08:05:00|7659.19|7659.19|7660.15|7660.15|7660.8|7660.8|7656.9|7656.9|0
1688544600000|2023-07-05 08:10:00|7659.94|7659.94|7658.02|7658.02|7659.94|7659.94|7656.9|7656.9|0
1688544900000|2023-07-05 08:15:00|7657.89|7657.89|7657.44|7657.44|7658.91|7658.91|7656.25|7656.25|0
1688545200000|2023-07-05 08:20:00|7657.84|7657.84|7660.06|7660.06|7661.11|7661.11|7657.84|7657.84|0
1688545500000|2023-07-05 08:25:00|7660.22|7660.22|7661.79|7661.79|7661.97|7661.97|7660.22|7660.22|0
1688545800000|2023-07-05 08:30:00|7662.35|7662.35|7666.41|7666.41|7666.73|7666.73|7661.66|7661.66|0
1688546100000|2023-07-05 08:35:00|7666.21|7666.21|7668.42|7668.42|7669.91|7669.91|7664.4|7664.4|0
1688546400000|2023-07-05 08:40:00|7668.33|7668.33|7669.84|7669.84|7670.14|7670.14|7667.15|7667.15|0
1688546700000|2023-07-05 08:45:00|7669.54|7669.54|7676.16|7676.16|7676.18|7676.18|7669.54|7669.54|0
1688547000000|2023-07-05 08:50:00|7676.09|7676.09|7676.55|7676.55|7677.24|7677.24|7675.43|7675.43|0
1688547300000|2023-07-05 08:55:00|7676.92|7676.92|7674.71|7674.71|7677.34|7677.34|7674.71|7674.71|0
1688547600000|2023-07-05 09:00:00|7674.49|7674.49|7672.9|7672.9|7674.94|7674.94|7670.46|7670.46|0
1688547900000|2023-07-05 09:05:00|7672.83|7672.83|7668.86|7668.86|7673.42|7673.42|7668.86|7668.86|0
1688548200000|2023-07-05 09:10:00|7668.46|7668.46|7665.01|7665.01|7668.71|7668.71|7664.58|7664.58|0
1688548500000|2023-07-05 09:15:00|7664.81|7664.81|7654.89|7654.89|7664.81|7664.81|7654.89|7654.89|0
1688548800000|2023-07-05 09:20:00|7654.25|7654.25|7654.18|7654.18|7654.33|7654.33|7652.48|7652.48|0
1688549100000|2023-07-05 09:25:00|7655.07|7655.07|7650.11|7650.11|7655.26|7655.26|7650.11|7650.11|0
1688549400000|2023-07-05 09:30:00|7650.24|7650.24|7652.55|7652.55|7654.46|7654.46|7650.24|7650.24|0
1688549700000|2023-07-05 09:35:00|7653.67|7653.67|7652.57|7652.57|7653.89|7653.89|7652.57|7652.57|0
1688550000000|2023-07-05 09:40:00|7651.68|7651.68|7650.44|7650.44|7654.34|7654.34|7650.44|7650.44|0
1688550300000|2023-07-05 09:45:00|7649.56|7649.56|7653.76|7653.76|7654.15|7654.15|7647.96|7647.96|0
1688550600000|2023-07-05 09:50:00|7654.27|7654.27|7651.23|7651.23|7654.27|7654.27|7650.69|7650.69|0
1688550900000|2023-07-05 09:55:00|7651.08|7651.08|7652.66|7652.66|7653.14|7653.14|7651.08|7651.08|0
1688551200000|2023-07-05 10:00:00|7652.58|7652.58|7653.89|7653.89|7653.89|7653.89|7652.21|7652.21|0
1688551500000|2023-07-05 10:05:00|7655.66|7655.66|7655.59|7655.59|7656.52|7656.52|7655|7655|0
1688551800000|2023-07-05 10:10:00|7655.52|7655.52|7656.48|7656.48|7656.48|7656.48|7655.03|7655.03|0
1688552100000|2023-07-05 10:15:00|7656.55|7656.55|7655.57|7655.57|7656.71|7656.71|7655.31|7655.31|0
1688552400000|2023-07-05 10:20:00|7655.64|7655.64|7656.35|7656.35|7656.58|7656.58|7655.57|7655.57|0
1688552700000|2023-07-05 10:25:00|7655.91|7655.91|7664.96|7664.96|7665.37|7665.37|7655.91|7655.91|0
1688553000000|2023-07-05 10:30:00|7665.35|7665.35|7664.63|7664.63|7665.6|7665.6|7662.6|7662.6|0
1688553300000|2023-07-05 10:35:00|7663.99|7663.99|7664.47|7664.47|7664.93|7664.93|7662.76|7662.76|0
1688553600000|2023-07-05 10:40:00|7664.32|7664.32|7660.01|7660.01|7664.67|7664.67|7659.55|7659.55|0
1688553900000|2023-07-05 10:45:00|7660.06|7660.06|7661.32|7661.32|7661.91|7661.91|7659.99|7659.99|0
1688554200000|2023-07-05 10:50:00|7661.4|7661.4|7658.59|7658.59|7661.52|7661.52|7658.59|7658.59|0
1688554500000|2023-07-05 10:55:00|7658.66|7658.66|7658.08|7658.08|7659.89|7659.89|7658.08|7658.08|0
1688554800000|2023-07-05 11:00:00|7657.93|7657.93|7657.1|7657.1|7658.48|7658.48|7657.1|7657.1|0
1688555100000|2023-07-05 11:05:00|7657.32|7657.32|7654.98|7654.98|7657.75|7657.75|7654.98|7654.98|0
1688555400000|2023-07-05 11:10:00|7655.05|7655.05|7656.04|7656.04|7656.72|7656.72|7654.77|7654.77|0
1688555700000|2023-07-05 11:15:00|7655.85|7655.85|7656.64|7656.64|7657.01|7657.01|7654.84|7654.84|0
1688556000000|2023-07-05 11:20:00|7656.82|7656.82|7651.13|7651.13|7657.79|7657.79|7650.24|7650.24|0
1688556300000|2023-07-05 11:25:00|7650.57|7650.57|7654.29|7654.29|7654.29|7654.29|7649.51|7649.51|0
1688556600000|2023-07-05 11:30:00|7655.18|7655.18|7652.82|7652.82|7655.18|7655.18|7652.67|7652.67|0
1688556900000|2023-07-05 11:35:00|7652.75|7652.75|7650.85|7650.85|7653.06|7653.06|7650.57|7650.57|0
1688557200000|2023-07-05 11:40:00|7650.72|7650.72|7650.14|7650.14|7652.23|7652.23|7650.14|7650.14|0
1688557500000|2023-07-05 11:45:00|7650.36|7650.36|7650.68|7650.68|7651.88|7651.88|7649.78|7649.78|0
1688557800000|2023-07-05 11:50:00|7650.81|7650.81|7646.85|7646.85|7652.72|7652.72|7646.4|7646.4|0
1688558100000|2023-07-05 11:55:00|7646.9|7646.9|7641.64|7641.64|7646.9|7646.9|7641.35|7641.35|0
1688558400000|2023-07-05 12:00:00|7641.41|7641.41|7636.18|7636.18|7641.73|7641.73|7636.18|7636.18|0
1688558700000|2023-07-05 12:05:00|7636.37|7636.37|7632.38|7632.38|7637.14|7637.14|7632.38|7632.38|0
1688559000000|2023-07-05 12:10:00|7633.26|7633.26|7636.11|7636.11|7636.38|7636.38|7633.07|7633.07|0
1688559300000|2023-07-05 12:15:00|7635.96|7635.96|7636.01|7636.01|7637.7|7637.7|7635.11|7635.11|0
1688559600000|2023-07-05 12:20:00|7636.08|7636.08|7637.25|7637.25|7638.33|7638.33|7635.88|7635.88|0
1688559900000|2023-07-05 12:25:00|7637.04|7637.04|7641.24|7641.24|7641.24|7641.24|7637.04|7637.04|0
1688560200000|2023-07-05 12:30:00|7641.09|7641.09|7644.24|7644.24|7646.88|7646.88|7640.2|7640.2|0
1688560500000|2023-07-05 12:35:00|7644.4|7644.4|7638.46|7638.46|7644.49|7644.49|7638.27|7638.27|0
1688560800000|2023-07-05 12:40:00|7638.81|7638.81|7640.14|7640.14|7642.38|7642.38|7638.58|7638.58|0
1688561100000|2023-07-05 12:45:00|7639.8|7639.8|7639.34|7639.34|7639.8|7639.8|7638.1|7638.1|0
1688561400000|2023-07-05 12:50:00|7638.99|7638.99|7632.02|7632.02|7638.99|7638.99|7632.02|7632.02|0
1688561700000|2023-07-05 12:55:00|7631.93|7631.93|7630.32|7630.32|7631.93|7631.93|7628.58|7628.58|0
1688562000000|2023-07-05 13:00:00|7629.43|7629.43|7627.42|7627.42|7629.43|7629.43|7626.51|7626.51|0
1688562300000|2023-07-05 13:05:00|7627.35|7627.35|7628.65|7628.65|7629.32|7629.32|7626.44|7626.44|0
1688562600000|2023-07-05 13:10:00|7628.24|7628.24|7636.64|7636.64|7636.64|7636.64|7628.06|7628.06|0
1688562900000|2023-07-05 13:15:00|7636.73|7636.73|7633.08|7633.08|7636.73|7636.73|7632.62|7632.62|0
1688563200000|2023-07-05 13:20:00|7633.28|7633.28|7632.78|7632.78|7634.47|7634.47|7632.43|7632.43|0
1688563500000|2023-07-05 13:25:00|7632.9|7632.9|7629|7629|7635.21|7635.21|7629|7629|0
1688563800000|2023-07-05 13:30:00|7629.22|7629.22|7637.81|7637.81|7641.99|7641.99|7629.22|7629.22|0
1688564100000|2023-07-05 13:35:00|7637.46|7637.46|7636.58|7636.58|7637.46|7637.46|7630.85|7630.85|0
1688564400000|2023-07-05 13:40:00|7636.94|7636.94|7633.74|7633.74|7641.46|7641.46|7633.68|7633.68|0
1688564700000|2023-07-05 13:45:00|7633.39|7633.39|7623.1|7623.1|7633.39|7633.39|7620.02|7620.02|0
1688565000000|2023-07-05 13:50:00|7623.45|7623.45|7622.8|7622.8|7629.28|7629.28|7622.8|7622.8|0
1688565300000|2023-07-05 13:55:00|7621.92|7621.92|7612.3|7612.3|7621.92|7621.92|7612.3|7612.3|0
1688565600000|2023-07-05 14:00:00|7612.22|7612.22|7604.8|7604.8|7612.22|7612.22|7603.26|7603.26|0
1688565900000|2023-07-05 14:05:00|7604.49|7604.49|7607.35|7607.35|7607.88|7607.88|7595.66|7595.66|0
1688566200000|2023-07-05 14:10:00|7607.47|7607.47|7617.62|7617.62|7620.35|7620.35|7607.47|7607.47|0
1688566500000|2023-07-05 14:15:00|7617.15|7617.15|7621.44|7621.44|7622.6|7622.6|7617.01|7617.01|0
1688566800000|2023-07-05 14:20:00|7621.66|7621.66|7622.63|7622.63|7626.31|7626.31|7621.66|7621.66|0
1688567100000|2023-07-05 14:25:00|7622.76|7622.76|7619.78|7619.78|7622.76|7622.76|7617.35|7617.35|0
1688567400000|2023-07-05 14:30:00|7619.86|7619.86|7625.51|7625.51|7625.58|7625.58|7619.86|7619.86|0
1688567700000|2023-07-05 14:35:00|7625.04|7625.04|7624.07|7624.07|7626.14|7626.14|7623.87|7623.87|0
1688568000000|2023-07-05 14:40:00|7624.17|7624.17|7620.64|7620.64|7624.17|7624.17|7620.25|7620.25|0
1688568300000|2023-07-05 14:45:00|7620.32|7620.32|7618.25|7618.25|7621.69|7621.69|7616.58|7616.58|0
1688568600000|2023-07-05 14:50:00|7618.4|7618.4|7608.97|7608.97|7620.99|7620.99|7608.97|7608.97|0
1688568900000|2023-07-05 14:55:00|7609.12|7609.12|7607.04|7607.04|7609.12|7609.12|7606.08|7606.08|0
1688569200000|2023-07-05 15:00:00|7607.01|7607.01|7604.02|7604.02|7607.31|7607.31|7602.68|7602.68|0
1688569500000|2023-07-05 15:05:00|7603.86|7603.86|7597.72|7597.72|7606.85|7606.85|7596.02|7596.02|0
1688569800000|2023-07-05 15:10:00|7597.64|7597.64|7596.09|7596.09|7604.77|7604.77|7594.94|7594.94|0
1688570100000|2023-07-05 15:15:00|7596.24|7596.24|7589|7589|7596.7|7596.7|7588.6|7588.6|0
1688570400000|2023-07-05 15:20:00|7589.06|7589.06|7601.43|7601.43|7601.43|7601.43|7588.51|7588.51|0
1688570700000|2023-07-05 15:25:00|7601.81|7601.81|7610.81|7610.81|7610.81|7610.81|7599.09|7599.09|0
1688627700000|2023-07-06 07:15:00|7484.54|7484.54|7500.97|7500.97|7502.8|7502.8|7484.54|7484.54|0
1688628000000|2023-07-06 07:20:00|7501.04|7501.04|7494.24|7494.24|7503.03|7503.03|7494.24|7494.24|0
1688628300000|2023-07-06 07:25:00|7494.04|7494.04|7482.92|7482.92|7495.4|7495.4|7482.67|7482.67|0
1688628600000|2023-07-06 07:30:00|7480.98|7480.98|7461.27|7461.27|7480.98|7480.98|7460.68|7460.68|0
1688628900000|2023-07-06 07:35:00|7461.14|7461.14|7457.43|7457.43|7462.56|7462.56|7450.93|7450.93|0
1688629200000|2023-07-06 07:40:00|7457.48|7457.48|7455.82|7455.82|7460.85|7460.85|7453.71|7453.71|0
1688629500000|2023-07-06 07:45:00|7456.71|7456.71|7460.32|7460.32|7465.16|7465.16|7456.71|7456.71|0
1688629800000|2023-07-06 07:50:00|7459.75|7459.75|7451.85|7451.85|7460|7460|7451.15|7451.15|0
1688630100000|2023-07-06 07:55:00|7451.48|7451.48|7447.22|7447.22|7451.48|7451.48|7447.15|7447.15|0
1688630400000|2023-07-06 08:00:00|7447.15|7447.15|7441.88|7441.88|7447.15|7447.15|7432.5|7432.5|0
1688630700000|2023-07-06 08:05:00|7440.11|7440.11|7434.22|7434.22|7440.11|7440.11|7426.9|7426.9|0
1688631000000|2023-07-06 08:10:00|7433.33|7433.33|7422.23|7422.23|7433.33|7433.33|7420.3|7420.3|0
1688631300000|2023-07-06 08:15:00|7422|7422|7420.46|7420.46|7426.94|7426.94|7420.14|7420.14|0
1688631600000|2023-07-06 08:20:00|7420.23|7420.23|7416.96|7416.96|7420.51|7420.51|7414.83|7414.83|0
1688631900000|2023-07-06 08:25:00|7416.76|7416.76|7416.76|7416.76|7418.27|7418.27|7414.82|7414.82|0
1688632200000|2023-07-06 08:30:00|7415.17|7415.17|7411.45|7411.45|7415.17|7415.17|7410.61|7410.61|0
1688632500000|2023-07-06 08:35:00|7409.34|7409.34|7405.85|7405.85|7409.7|7409.7|7401.01|7401.01|0
1688632800000|2023-07-06 08:40:00|7405.67|7405.67|7404.88|7404.88|7407.13|7407.13|7402.76|7402.76|0
1688633100000|2023-07-06 08:45:00|7405.25|7405.25|7419.83|7419.83|7419.83|7419.83|7405.25|7405.25|0
1688633400000|2023-07-06 08:50:00|7419.97|7419.97|7430.33|7430.33|7430.33|7430.33|7419.97|7419.97|0
1688633700000|2023-07-06 08:55:00|7430.26|7430.26|7416.46|7416.46|7431.17|7431.17|7416.24|7416.24|0
1688634000000|2023-07-06 09:00:00|7416.31|7416.31|7409.73|7409.73|7416.31|7416.31|7408.73|7408.73|0
1688634300000|2023-07-06 09:05:00|7409.94|7409.94|7406.15|7406.15|7409.94|7409.94|7402.01|7402.01|0
1688634600000|2023-07-06 09:10:00|7405.8|7405.8|7412.32|7412.32|7413.24|7413.24|7405.29|7405.29|0
1688634900000|2023-07-06 09:15:00|7412.52|7412.52|7415.94|7415.94|7418.78|7418.78|7412.26|7412.26|0
1688635200000|2023-07-06 09:20:00|7415.86|7415.86|7415.5|7415.5|7422.86|7422.86|7415.41|7415.41|0
1688635500000|2023-07-06 09:25:00|7415.82|7415.82|7426.57|7426.57|7426.72|7426.72|7415.73|7415.73|0
1688635800000|2023-07-06 09:30:00|7426.65|7426.65|7421.31|7421.31|7427.82|7427.82|7421.31|7421.31|0
1688636100000|2023-07-06 09:35:00|7421.12|7421.12|7418.27|7418.27|7423.05|7423.05|7416.79|7416.79|0
1688636400000|2023-07-06 09:40:00|7418.64|7418.64|7414.5|7414.5|7421.28|7421.28|7414.48|7414.48|0
1688636700000|2023-07-06 09:45:00|7414.35|7414.35|7412.64|7412.64|7414.98|7414.98|7410.57|7410.57|0
1688637000000|2023-07-06 09:50:00|7412.69|7412.69|7408.21|7408.21|7414.38|7414.38|7407.19|7407.19|0
1688637300000|2023-07-06 09:55:00|7407.87|7407.87|7402.06|7402.06|7410.19|7410.19|7401.33|7401.33|0
1688637600000|2023-07-06 10:00:00|7402.95|7402.95|7408.73|7408.73|7408.73|7408.73|7399.79|7399.79|0
1688637900000|2023-07-06 10:05:00|7410.5|7410.5|7412.35|7412.35|7413.07|7413.07|7409.49|7409.49|0
1688638200000|2023-07-06 10:10:00|7412.55|7412.55|7411.98|7411.98|7413.48|7413.48|7410.74|7410.74|0
1688638500000|2023-07-06 10:15:00|7411.63|7411.63|7406.84|7406.84|7411.63|7411.63|7406.84|7406.84|0
1688638800000|2023-07-06 10:20:00|7406.64|7406.64|7399.88|7399.88|7407.79|7407.79|7399.88|7399.88|0
1688639100000|2023-07-06 10:25:00|7399.81|7399.81|7397.13|7397.13|7400.46|7400.46|7397.13|7397.13|0
1688639400000|2023-07-06 10:30:00|7397.54|7397.54|7401.92|7401.92|7402.09|7402.09|7397.52|7397.52|0
1688639700000|2023-07-06 10:35:00|7402.32|7402.32|7406.18|7406.18|7406.18|7406.18|7402.32|7402.32|0
1688640000000|2023-07-06 10:40:00|7406.52|7406.52|7409.05|7409.05|7409.44|7409.44|7406.18|7406.18|0
1688640300000|2023-07-06 10:45:00|7409.37|7409.37|7414.48|7414.48|7414.48|7414.48|7409.37|7409.37|0
1688640600000|2023-07-06 10:50:00|7415.36|7415.36|7416.4|7416.4|7418.23|7418.23|7414.93|7414.93|0
1688640900000|2023-07-06 10:55:00|7417.29|7417.29|7416.28|7416.28|7419.95|7419.95|7416.04|7416.04|0
1688641200000|2023-07-06 11:00:00|7416.13|7416.13|7421.42|7421.42|7421.42|7421.42|7415.6|7415.6|0
1688641500000|2023-07-06 11:05:00|7422.31|7422.31|7419.68|7419.68|7422.45|7422.45|7418.79|7418.79|0
1688641800000|2023-07-06 11:10:00|7419.49|7419.49|7420.39|7420.39|7421.21|7421.21|7418.93|7418.93|0
1688642100000|2023-07-06 11:15:00|7420.65|7420.65|7420.32|7420.32|7421.71|7421.71|7419.37|7419.37|0
1688642400000|2023-07-06 11:20:00|7420.16|7420.16|7417.76|7417.76|7420.98|7420.98|7417.56|7417.56|0
1688642700000|2023-07-06 11:25:00|7418.13|7418.13|7416.97|7416.97|7419.46|7419.46|7416.58|7416.58|0
1688643000000|2023-07-06 11:30:00|7416.82|7416.82|7402.71|7402.71|7416.97|7416.97|7402.71|7402.71|0
1688643300000|2023-07-06 11:35:00|7402.56|7402.56|7395.4|7395.4|7402.56|7402.56|7395.4|7395.4|0
1688643600000|2023-07-06 11:40:00|7394.51|7394.51|7393.38|7393.38|7396.97|7396.97|7391.69|7391.69|0
1688643900000|2023-07-06 11:45:00|7393.83|7393.83|7393.89|7393.89|7395.12|7395.12|7392.97|7392.97|0
1688644200000|2023-07-06 11:50:00|7393.74|7393.74|7391|7391|7396.39|7396.39|7391|7391|0
1688644500000|2023-07-06 11:55:00|7390.11|7390.11|7380.04|7380.04|7390.11|7390.11|7380.04|7380.04|0
1688644800000|2023-07-06 12:00:00|7379.96|7379.96|7363.9|7363.9|7383.45|7383.45|7363.69|7363.69|0
1688645100000|2023-07-06 12:05:00|7363.71|7363.71|7355.49|7355.49|7363.83|7363.83|7354.81|7354.81|0
1688645400000|2023-07-06 12:10:00|7355.35|7355.35|7363.47|7363.47|7363.59|7363.59|7351.92|7351.92|0
1688645700000|2023-07-06 12:15:00|7363.67|7363.67|7365.74|7365.74|7366.08|7366.08|7359.98|7359.98|0
1688646000000|2023-07-06 12:20:00|7365.96|7365.96|7365.36|7365.36|7367.05|7367.05|7362.59|7362.59|0
1688646300000|2023-07-06 12:25:00|7365.5|7365.5|7356.09|7356.09|7365.5|7365.5|7356.09|7356.09|0
1688646600000|2023-07-06 12:30:00|7356.32|7356.32|7350.3|7350.3|7356.62|7356.62|7348.36|7348.36|0
1688646900000|2023-07-06 12:35:00|7350.65|7350.65|7338.36|7338.36|7350.84|7350.84|7337.4|7337.4|0
1688647200000|2023-07-06 12:40:00|7338.44|7338.44|7333|7333|7339.49|7339.49|7333|7333|0
1688647500000|2023-07-06 12:45:00|7333.89|7333.89|7328.67|7328.67|7336.84|7336.84|7328.67|7328.67|0
1688647800000|2023-07-06 12:50:00|7328.74|7328.74|7332.79|7332.79|7332.79|7332.79|7324.75|7324.75|0
1688648100000|2023-07-06 12:55:00|7332.58|7332.58|7332.75|7332.75|7335.38|7335.38|7331.56|7331.56|0
1688648400000|2023-07-06 13:00:00|7333.64|7333.64|7332.85|7332.85|7334|7334|7329.38|7329.38|0
1688648700000|2023-07-06 13:05:00|7333.26|7333.26|7328.47|7328.47|7335.84|7335.84|7328.28|7328.28|0
1688649000000|2023-07-06 13:10:00|7328.79|7328.79|7337.79|7337.79|7337.79|7337.79|7328.34|7328.34|0
1688649300000|2023-07-06 13:15:00|7337.86|7337.86|7333.83|7333.83|7338.21|7338.21|7330.84|7330.84|0
1688649600000|2023-07-06 13:20:00|7333.7|7333.7|7329.73|7329.73|7337.19|7337.19|7327.3|7327.3|0
1688649900000|2023-07-06 13:25:00|7329.81|7329.81|7331.95|7331.95|7331.95|7331.95|7326.29|7326.29|0
1688650200000|2023-07-06 13:30:00|7331.73|7331.73|7324.97|7324.97|7338.86|7338.86|7323.91|7323.91|0
1688650500000|2023-07-06 13:35:00|7324.75|7324.75|7326.66|7326.66|7327.74|7327.74|7321.57|7321.57|0
1688650800000|2023-07-06 13:40:00|7327.55|7327.55|7317.75|7317.75|7328.66|7328.66|7317.21|7317.21|0
1688651100000|2023-07-06 13:45:00|7317.8|7317.8|7323.45|7323.45|7327.3|7327.3|7314.77|7314.77|0
1688651400000|2023-07-06 13:50:00|7323.6|7323.6|7294.92|7294.92|7323.6|7323.6|7294.92|7294.92|0
1688651700000|2023-07-06 13:55:00|7294.73|7294.73|7294.1|7294.1|7294.73|7294.73|7284.51|7284.51|0
1688652000000|2023-07-06 14:00:00|7294.54|7294.54|7290.17|7290.17|7303|7303|7290.17|7290.17|0
1688652300000|2023-07-06 14:05:00|7289.28|7289.28|7279.39|7279.39|7289.58|7289.58|7277.06|7277.06|0
1688652600000|2023-07-06 14:10:00|7279.15|7279.15|7271.93|7271.93|7280.41|7280.41|7270.26|7270.26|0
1688652900000|2023-07-06 14:15:00|7272.08|7272.08|7283.12|7283.12|7287.77|7287.77|7272.08|7272.08|0
1688653200000|2023-07-06 14:20:00|7282.97|7282.97|7259.57|7259.57|7282.97|7282.97|7259.25|7259.25|0
1688653500000|2023-07-06 14:25:00|7259.7|7259.7|7275.58|7275.58|7275.83|7275.83|7258.36|7258.36|0
1688653800000|2023-07-06 14:30:00|7275.54|7275.54|7284.75|7284.75|7287.05|7287.05|7275.54|7275.54|0
1688654100000|2023-07-06 14:35:00|7284.96|7284.96|7288.21|7288.21|7296.21|7296.21|7283.03|7283.03|0
1688654400000|2023-07-06 14:40:00|7287.89|7287.89|7296.12|7296.12|7296.56|7296.56|7283.65|7283.65|0
1688654700000|2023-07-06 14:45:00|7292.58|7292.58|7293.47|7293.47|7293.47|7293.47|7285.89|7285.89|0
1688655000000|2023-07-06 14:50:00|7293.6|7293.6|7294.83|7294.83|7296.27|7296.27|7290.8|7290.8|0
1688655300000|2023-07-06 14:55:00|7295.27|7295.27|7286.04|7286.04|7295.63|7295.63|7285.99|7285.99|0
1688655600000|2023-07-06 15:00:00|7286.12|7286.12|7284.72|7284.72|7286.95|7286.95|7282.51|7282.51|0
1688655900000|2023-07-06 15:05:00|7284.53|7284.53|7272.05|7272.05|7288.2|7288.2|7272.05|7272.05|0
1688656200000|2023-07-06 15:10:00|7271.93|7271.93|7284.7|7284.7|7286.28|7286.28|7271.31|7271.31|0
1688656500000|2023-07-06 15:15:00|7284.33|7284.33|7278.5|7278.5|7284.89|7284.89|7276.69|7276.69|0
1688656800000|2023-07-06 15:20:00|7278.43|7278.43|7280.35|7280.35|7280.35|7280.35|7273.18|7273.18|0
1688657100000|2023-07-06 15:25:00|7280.21|7280.21|7293.92|7293.92|7294.35|7294.35|7278.69|7278.69|0
1688714100000|2023-07-07 07:15:00|7297.23|7297.23|7317.72|7317.72|7317.72|7317.72|7295.01|7295.01|0
1688714400000|2023-07-07 07:20:00|7317.81|7317.81|7300.51|7300.51|7319.82|7319.82|7298.92|7298.92|0
1688714700000|2023-07-07 07:25:00|7300.59|7300.59|7300.12|7300.12|7308.36|7308.36|7298.89|7298.89|0
1688715000000|2023-07-07 07:30:00|7299.66|7299.66|7304.73|7304.73|7307.54|7307.54|7297.95|7297.95|0
1688715300000|2023-07-07 07:35:00|7303.84|7303.84|7310|7310|7310|7310|7300.95|7300.95|0
1688715600000|2023-07-07 07:40:00|7312.66|7312.66|7315.76|7315.76|7324.9|7324.9|7312.66|7312.66|0
1688715900000|2023-07-07 07:45:00|7315.91|7315.91|7300.24|7300.24|7315.91|7315.91|7300.24|7300.24|0
1688716200000|2023-07-07 07:50:00|7300.56|7300.56|7289.67|7289.67|7300.56|7300.56|7288.52|7288.52|0
1688716500000|2023-07-07 07:55:00|7290.04|7290.04|7305.69|7305.69|7307.92|7307.92|7290.04|7290.04|0
1688716800000|2023-07-07 08:00:00|7306.1|7306.1|7298.16|7298.16|7306.25|7306.25|7297.35|7297.35|0
1688717100000|2023-07-07 08:05:00|7297.21|7297.21|7287.28|7287.28|7297.21|7297.21|7285.88|7285.88|0
1688717400000|2023-07-07 08:10:00|7287.08|7287.08|7287.97|7287.97|7288.25|7288.25|7278.57|7278.57|0
1688717700000|2023-07-07 08:15:00|7288.12|7288.12|7298.49|7298.49|7298.6|7298.6|7288.12|7288.12|0
1688718000000|2023-07-07 08:20:00|7298.41|7298.41|7294.81|7294.81|7298.55|7298.55|7291.19|7291.19|0
1688718300000|2023-07-07 08:25:00|7295.37|7295.37|7295.06|7295.06|7295.44|7295.44|7290.92|7290.92|0
1688718600000|2023-07-07 08:30:00|7295.13|7295.13|7297.45|7297.45|7299.24|7299.24|7295.13|7295.13|0
1688718900000|2023-07-07 08:35:00|7297.64|7297.64|7300.08|7300.08|7301.85|7301.85|7294.13|7294.13|0
1688719200000|2023-07-07 08:40:00|7300.01|7300.01|7300.53|7300.53|7302.47|7302.47|7299.74|7299.74|0
1688719500000|2023-07-07 08:45:00|7299.64|7299.64|7305.77|7305.77|7308.18|7308.18|7299.64|7299.64|0
1688719800000|2023-07-07 08:50:00|7306.11|7306.11|7306.18|7306.18|7307.73|7307.73|7305.57|7305.57|0
1688720100000|2023-07-07 08:55:00|7306.34|7306.34|7308.58|7308.58|7308.58|7308.58|7303.98|7303.98|0
1688720400000|2023-07-07 09:00:00|7308.96|7308.96|7318.43|7318.43|7318.43|7318.43|7308.76|7308.76|0
1688720700000|2023-07-07 09:05:00|7319.06|7319.06|7332.51|7332.51|7332.58|7332.58|7318.69|7318.69|0
1688721000000|2023-07-07 09:10:00|7333.2|7333.2|7338.22|7338.22|7338.22|7338.22|7332.63|7332.63|0
1688721300000|2023-07-07 09:15:00|7338.15|7338.15|7335.78|7335.78|7339.24|7339.24|7334.61|7334.61|0
1688721600000|2023-07-07 09:20:00|7335.72|7335.72|7334.18|7334.18|7336.63|7336.63|7333.31|7333.31|0
1688721900000|2023-07-07 09:25:00|7335.07|7335.07|7332.82|7332.82|7335.96|7335.96|7331.33|7331.33|0
1688722200000|2023-07-07 09:30:00|7332.64|7332.64|7331.22|7331.22|7334.74|7334.74|7328.85|7328.85|0
1688722500000|2023-07-07 09:35:00|7331.38|7331.38|7338.93|7338.93|7338.93|7338.93|7331.38|7331.38|0
1688722800000|2023-07-07 09:40:00|7339.01|7339.01|7339.56|7339.56|7341.2|7341.2|7337.99|7337.99|0
1688723100000|2023-07-07 09:45:00|7339.88|7339.88|7334.44|7334.44|7339.88|7339.88|7334.1|7334.1|0
1688723400000|2023-07-07 09:50:00|7334.07|7334.07|7331.25|7331.25|7334.07|7334.07|7329.6|7329.6|0
1688723700000|2023-07-07 09:55:00|7330.84|7330.84|7335.68|7335.68|7335.68|7335.68|7329.92|7329.92|0
1688724000000|2023-07-07 10:00:00|7335.46|7335.46|7337.08|7337.08|7337.4|7337.4|7331.59|7331.59|0
1688724300000|2023-07-07 10:05:00|7337.15|7337.15|7339.69|7339.69|7340.07|7340.07|7334.73|7334.73|0
1688724600000|2023-07-07 10:10:00|7339.35|7339.35|7335.41|7335.41|7339.53|7339.53|7333.83|7333.83|0
1688724900000|2023-07-07 10:15:00|7335.78|7335.78|7341.43|7341.43|7342.25|7342.25|7335.78|7335.78|0
1688725200000|2023-07-07 10:20:00|7341.21|7341.21|7347.61|7347.61|7349.03|7349.03|7341.21|7341.21|0
1688725500000|2023-07-07 10:25:00|7347.98|7347.98|7350.88|7350.88|7352.28|7352.28|7347.98|7347.98|0
1688725800000|2023-07-07 10:30:00|7350.68|7350.68|7355.31|7355.31|7356.02|7356.02|7348.24|7348.24|0
1688726100000|2023-07-07 10:35:00|7355.46|7355.46|7365.53|7365.53|7365.91|7365.91|7355.46|7355.46|0
1688726400000|2023-07-07 10:40:00|7365.46|7365.46|7365.47|7365.47|7365.7|7365.7|7364.38|7364.38|0
1688726700000|2023-07-07 10:45:00|7364.39|7364.39|7364.41|7364.41|7365.63|7365.63|7363.51|7363.51|0
1688727000000|2023-07-07 10:50:00|7364.48|7364.48|7365.95|7365.95|7365.95|7365.95|7361.49|7361.49|0
1688727300000|2023-07-07 10:55:00|7365.85|7365.85|7367.72|7367.72|7367.75|7367.75|7365.67|7365.67|0
1688727600000|2023-07-07 11:00:00|7367.65|7367.65|7370.37|7370.37|7372.44|7372.44|7367.65|7367.65|0
1688727900000|2023-07-07 11:05:00|7370.45|7370.45|7375.98|7375.98|7376.86|7376.86|7370.45|7370.45|0
1688728200000|2023-07-07 11:10:00|7375.9|7375.9|7381.79|7381.79|7383.51|7383.51|7375.9|7375.9|0
1688728500000|2023-07-07 11:15:00|7381.66|7381.66|7382.99|7382.99|7383.07|7383.07|7379.37|7379.37|0
1688728800000|2023-07-07 11:20:00|7382.8|7382.8|7383.31|7383.31|7384.43|7384.43|7380.99|7380.99|0
1688729100000|2023-07-07 11:25:00|7383.05|7383.05|7372.44|7372.44|7383.05|7383.05|7372.44|7372.44|0
1688729400000|2023-07-07 11:30:00|7368.9|7368.9|7364.9|7364.9|7368.9|7368.9|7364.9|7364.9|0
1688729700000|2023-07-07 11:35:00|7365.34|7365.34|7361.72|7361.72|7366.23|7366.23|7361.72|7361.72|0
1688730000000|2023-07-07 11:40:00|7361.92|7361.92|7359.85|7359.85|7363.04|7363.04|7359.85|7359.85|0
1688730300000|2023-07-07 11:45:00|7359.67|7359.67|7356.57|7356.57|7359.67|7359.67|7354.8|7354.8|0
1688730600000|2023-07-07 11:50:00|7356.86|7356.86|7357.61|7357.61|7359.26|7359.26|7356.86|7356.86|0
1688730900000|2023-07-07 11:55:00|7357.41|7357.41|7348.75|7348.75|7357.73|7357.73|7347.32|7347.32|0
1688731200000|2023-07-07 12:00:00|7346.98|7346.98|7343.55|7343.55|7348.09|7348.09|7342.7|7342.7|0
1688731500000|2023-07-07 12:05:00|7344.44|7344.44|7343.68|7343.68|7344.44|7344.44|7340.96|7340.96|0
1688731800000|2023-07-07 12:10:00|7342.79|7342.79|7332.47|7332.47|7342.79|7342.79|7332.36|7332.36|0
1688732100000|2023-07-07 12:15:00|7331.58|7331.58|7338.52|7338.52|7338.52|7338.52|7331.58|7331.58|0
1688732400000|2023-07-07 12:20:00|7338.37|7338.37|7336.04|7336.04|7339.19|7339.19|7334.19|7334.19|0
1688732700000|2023-07-07 12:25:00|7335.72|7335.72|7339.43|7339.43|7339.43|7339.43|7335.41|7335.41|0
1688733000000|2023-07-07 12:30:00|7341.75|7341.75|7396.16|7396.16|7396.16|7396.16|7341.75|7341.75|0
1688733300000|2023-07-07 12:35:00|7396.54|7396.54|7375.82|7375.82|7396.54|7396.54|7375.62|7375.62|0
1688733600000|2023-07-07 12:40:00|7375.67|7375.67|7363.93|7363.93|7375.82|7375.82|7359.15|7359.15|0
1688733900000|2023-07-07 12:45:00|7364.02|7364.02|7372.77|7372.77|7372.77|7372.77|7364.02|7364.02|0
1688734200000|2023-07-07 12:50:00|7373.12|7373.12|7378.2|7378.2|7381.5|7381.5|7372.77|7372.77|0
1688734500000|2023-07-07 12:55:00|7377.32|7377.32|7368.47|7368.47|7377.32|7377.32|7368.15|7368.15|0
1688734800000|2023-07-07 13:00:00|7368.09|7368.09|7363.15|7363.15|7368.09|7368.09|7362.69|7362.69|0
1688735100000|2023-07-07 13:05:00|7363.53|7363.53|7361.9|7361.9|7363.98|7363.98|7360.08|7360.08|0
1688735400000|2023-07-07 13:10:00|7361.93|7361.93|7366.96|7366.96|7367.36|7367.36|7360.96|7360.96|0
1688735700000|2023-07-07 13:15:00|7367.14|7367.14|7356.79|7356.79|7367.14|7367.14|7356.15|7356.15|0
1688736000000|2023-07-07 13:20:00|7356.86|7356.86|7355.03|7355.03|7356.86|7356.86|7354.59|7354.59|0
1688736300000|2023-07-07 13:25:00|7355.11|7355.11|7353.97|7353.97|7360.31|7360.31|7352.95|7352.95|0
1688736600000|2023-07-07 13:30:00|7354.19|7354.19|7354.98|7354.98|7360.71|7360.71|7347.3|7347.3|0
1688736900000|2023-07-07 13:35:00|7355.27|7355.27|7354.84|7354.84|7359.08|7359.08|7350.21|7350.21|0
1688737200000|2023-07-07 13:40:00|7353.63|7353.63|7365.86|7365.86|7365.9|7365.9|7353.02|7353.02|0
1688737500000|2023-07-07 13:45:00|7365.91|7365.91|7376.08|7376.08|7376.45|7376.45|7365.41|7365.41|0
1688737800000|2023-07-07 13:50:00|7375.79|7375.79|7371.41|7371.41|7375.94|7375.94|7371.33|7371.33|0
1688738100000|2023-07-07 13:55:00|7371.48|7371.48|7377.39|7377.39|7377.39|7377.39|7371.18|7371.18|0
1688738400000|2023-07-07 14:00:00|7377.07|7377.07|7391.51|7391.51|7392.17|7392.17|7377.07|7377.07|0
1688738700000|2023-07-07 14:05:00|7391.42|7391.42|7379.27|7379.27|7394.47|7394.47|7379.27|7379.27|0
1688739000000|2023-07-07 14:10:00|7379.18|7379.18|7383.71|7383.71|7383.78|7383.78|7377.52|7377.52|0
1688739300000|2023-07-07 14:15:00|7384.05|7384.05|7377.68|7377.68|7384.05|7384.05|7371.42|7371.42|0
1688739600000|2023-07-07 14:20:00|7377.78|7377.78|7371.79|7371.79|7378.57|7378.57|7370.1|7370.1|0
1688739900000|2023-07-07 14:25:00|7371.72|7371.72|7379.57|7379.57|7379.96|7379.96|7370.68|7370.68|0
1688740200000|2023-07-07 14:30:00|7379.5|7379.5|7368.15|7368.15|7380.11|7380.11|7367.08|7367.08|0
1688740500000|2023-07-07 14:35:00|7368.47|7368.47|7369.46|7369.46|7371.47|7371.47|7366.27|7366.27|0
1688740800000|2023-07-07 14:40:00|7369.32|7369.32|7375.02|7375.02|7375.24|7375.24|7367.5|7367.5|0
1688741100000|2023-07-07 14:45:00|7374.87|7374.87|7375.28|7375.28|7381.22|7381.22|7374.87|7374.87|0
1688741400000|2023-07-07 14:50:00|7375.36|7375.36|7375.84|7375.84|7379.85|7379.85|7375.36|7375.36|0
1688741700000|2023-07-07 14:55:00|7375.91|7375.91|7376.58|7376.58|7376.58|7376.58|7369.21|7369.21|0
1688742000000|2023-07-07 15:00:00|7376.48|7376.48|7376.25|7376.25|7376.77|7376.77|7374.25|7374.25|0
1688742300000|2023-07-07 15:05:00|7376.4|7376.4|7374.41|7374.41|7376.47|7376.47|7371.54|7371.54|0
1688742600000|2023-07-07 15:10:00|7374.57|7374.57|7377.81|7377.81|7380.9|7380.9|7374.57|7374.57|0
1688742900000|2023-07-07 15:15:00|7378|7378|7376.64|7376.64|7380.57|7380.57|7375.67|7375.67|0
1688743200000|2023-07-07 15:20:00|7376.86|7376.86|7376.48|7376.48|7377.71|7377.71|7375.73|7375.73|0
1688743500000|2023-07-07 15:25:00|7376.4|7376.4|7373.15|7373.15|7376.4|7376.4|7369.05|7369.05|0
1688973300000|2023-07-10 07:15:00|7389.5|7389.5|7376.39|7376.39|7390.69|7390.69|7376.39|7376.39|0
1688973600000|2023-07-10 07:20:00|7376.58|7376.58|7381.78|7381.78|7382.74|7382.74|7376.23|7376.23|0
1688973900000|2023-07-10 07:25:00|7381.07|7381.07|7372.44|7372.44|7383.64|7383.64|7372.16|7372.16|0
1688974200000|2023-07-10 07:30:00|7372.52|7372.52|7380.86|7380.86|7380.86|7380.86|7371.36|7371.36|0
1688974500000|2023-07-10 07:35:00|7382.35|7382.35|7390.48|7390.48|7393.33|7393.33|7382.35|7382.35|0
1688974800000|2023-07-10 07:40:00|7391.37|7391.37|7394.92|7394.92|7395.52|7395.52|7391.28|7391.28|0
1688975100000|2023-07-10 07:45:00|7395.07|7395.07|7395.3|7395.3|7398.55|7398.55|7394.68|7394.68|0
1688975400000|2023-07-10 07:50:00|7396.18|7396.18|7398.07|7398.07|7403.19|7403.19|7394.87|7394.87|0
1688975700000|2023-07-10 07:55:00|7397.88|7397.88|7397.54|7397.54|7398.89|7398.89|7396.79|7396.79|0
1688976000000|2023-07-10 08:00:00|7397.4|7397.4|7391.07|7391.07|7397.67|7397.67|7390.99|7390.99|0
1688976300000|2023-07-10 08:05:00|7391.47|7391.47|7384.28|7384.28|7391.86|7391.86|7384.28|7384.28|0
1688976600000|2023-07-10 08:10:00|7383.65|7383.65|7385.41|7385.41|7385.48|7385.48|7381.17|7381.17|0
1688976900000|2023-07-10 08:15:00|7386.05|7386.05|7387.99|7387.99|7389.85|7389.85|7386.05|7386.05|0
1688977200000|2023-07-10 08:20:00|7389.79|7389.79|7400.54|7400.54|7400.54|7400.54|7389.22|7389.22|0
1688977500000|2023-07-10 08:25:00|7400.31|7400.31|7396.95|7396.95|7400.31|7400.31|7396.87|7396.87|0
1688977800000|2023-07-10 08:30:00|7396.76|7396.76|7389.77|7389.77|7396.76|7396.76|7389.77|7389.77|0
1688978100000|2023-07-10 08:35:00|7389.46|7389.46|7393.6|7393.6|7394.53|7394.53|7389.41|7389.41|0
1688978400000|2023-07-10 08:40:00|7394.01|7394.01|7393.91|7393.91|7394.01|7394.01|7388.11|7388.11|0
1688978700000|2023-07-10 08:45:00|7394.47|7394.47|7399.39|7399.39|7400.02|7400.02|7394.47|7394.47|0
1688979000000|2023-07-10 08:50:00|7399.47|7399.47|7403.99|7403.99|7403.99|7403.99|7399.3|7399.3|0
1688979300000|2023-07-10 08:55:00|7404.18|7404.18|7403.21|7403.21|7406.6|7406.6|7402.99|7402.99|0
1688979600000|2023-07-10 09:00:00|7402.99|7402.99|7414.68|7414.68|7414.68|7414.68|7401.89|7401.89|0
1688979900000|2023-07-10 09:05:00|7414.34|7414.34|7413.4|7413.4|7414.92|7414.92|7413.2|7413.2|0
1688980200000|2023-07-10 09:10:00|7413.47|7413.47|7417.02|7417.02|7417.02|7417.02|7413.29|7413.29|0
1688980500000|2023-07-10 09:15:00|7416.61|7416.61|7413.01|7413.01|7419.23|7419.23|7409.33|7409.33|0
1688980800000|2023-07-10 09:20:00|7412.9|7412.9|7421.88|7421.88|7422.37|7422.37|7412.64|7412.64|0
1688981100000|2023-07-10 09:25:00|7421.8|7421.8|7425.35|7425.35|7425.35|7425.35|7421.8|7421.8|0
1688981400000|2023-07-10 09:30:00|7425.57|7425.57|7426.93|7426.93|7427.73|7427.73|7425.57|7425.57|0
1688981700000|2023-07-10 09:35:00|7427.15|7427.15|7427.06|7427.06|7429.81|7429.81|7426.17|7426.17|0
1688982000000|2023-07-10 09:40:00|7427.38|7427.38|7432.67|7432.67|7432.67|7432.67|7424.06|7424.06|0
1688982300000|2023-07-10 09:45:00|7432.29|7432.29|7430.17|7430.17|7432.48|7432.48|7429.58|7429.58|0
1688982600000|2023-07-10 09:50:00|7429.97|7429.97|7430.21|7430.21|7430.21|7430.21|7428.67|7428.67|0
1688982900000|2023-07-10 09:55:00|7430.15|7430.15|7429.03|7429.03|7431.32|7431.32|7428.89|7428.89|0
1688983200000|2023-07-10 10:00:00|7429.22|7429.22|7423.57|7423.57|7429.22|7429.22|7423.19|7423.19|0
1688983500000|2023-07-10 10:05:00|7423.79|7423.79|7423.63|7423.63|7425.18|7425.18|7422.54|7422.54|0
1688983800000|2023-07-10 10:10:00|7423.65|7423.65|7424.01|7424.01|7424.58|7424.58|7422.19|7422.19|0
1688984100000|2023-07-10 10:15:00|7423.93|7423.93|7422.65|7422.65|7423.93|7423.93|7422|7422|0
1688984400000|2023-07-10 10:20:00|7423.54|7423.54|7425.44|7425.44|7426.67|7426.67|7423.54|7423.54|0
1688984700000|2023-07-10 10:25:00|7425.21|7425.21|7425.38|7425.38|7425.38|7425.38|7423.68|7423.68|0
1688985000000|2023-07-10 10:30:00|7425.83|7425.83|7429.06|7429.06|7429.06|7429.06|7425.83|7425.83|0
1688985300000|2023-07-10 10:35:00|7428.18|7428.18|7429.88|7429.88|7430.01|7430.01|7427.23|7427.23|0
1688985600000|2023-07-10 10:40:00|7430.06|7430.06|7430.43|7430.43|7430.44|7430.44|7427.14|7427.14|0
1688985900000|2023-07-10 10:45:00|7430.3|7430.3|7432.09|7432.09|7432.6|7432.6|7430.23|7430.23|0
1688986200000|2023-07-10 10:50:00|7432.16|7432.16|7435.2|7435.2|7435.34|7435.34|7432.16|7432.16|0
1688986500000|2023-07-10 10:55:00|7435.39|7435.39|7437.96|7437.96|7438.27|7438.27|7435.39|7435.39|0
1688986800000|2023-07-10 11:00:00|7437.81|7437.81|7438.71|7438.71|7438.94|7438.94|7436.77|7436.77|0
1688987100000|2023-07-10 11:05:00|7438.31|7438.31|7439.86|7439.86|7441.49|7441.49|7438.31|7438.31|0
1688987400000|2023-07-10 11:10:00|7438.98|7438.98|7442.32|7442.32|7442.75|7442.75|7438.98|7438.98|0
1688987700000|2023-07-10 11:15:00|7442.88|7442.88|7444.93|7444.93|7446.34|7446.34|7442.52|7442.52|0
1688988000000|2023-07-10 11:20:00|7444.48|7444.48|7447.42|7447.42|7447.6|7447.6|7444.48|7444.48|0
1688988300000|2023-07-10 11:25:00|7447.1|7447.1|7449.92|7449.92|7451|7451|7446.76|7446.76|0
1688988600000|2023-07-10 11:30:00|7449.85|7449.85|7448.71|7448.71|7450.83|7450.83|7448.33|7448.33|0
1688988900000|2023-07-10 11:35:00|7448.39|7448.39|7445.86|7445.86|7448.39|7448.39|7445.56|7445.56|0
1688989200000|2023-07-10 11:40:00|7446.17|7446.17|7442.28|7442.28|7446.39|7446.39|7441.07|7441.07|0
1688989500000|2023-07-10 11:45:00|7443.16|7443.16|7445.59|7445.59|7445.59|7445.59|7441.78|7441.78|0
1688989800000|2023-07-10 11:50:00|7445.79|7445.79|7445.98|7445.98|7447.35|7447.35|7445.79|7445.79|0
1688990100000|2023-07-10 11:55:00|7446.32|7446.32|7449.84|7449.84|7449.99|7449.99|7446.32|7446.32|0
1688990400000|2023-07-10 12:00:00|7448.6|7448.6|7451.75|7451.75|7451.75|7451.75|7447.56|7447.56|0
1688990700000|2023-07-10 12:05:00|7451.52|7451.52|7458.66|7458.66|7460.09|7460.09|7451.2|7451.2|0
1688991000000|2023-07-10 12:10:00|7458.82|7458.82|7462.83|7462.83|7462.83|7462.83|7458.65|7458.65|0
1688991300000|2023-07-10 12:15:00|7463.71|7463.71|7467.25|7467.25|7468|7468|7463.56|7463.56|0
1688991600000|2023-07-10 12:20:00|7465.48|7465.48|7470.41|7470.41|7470.73|7470.73|7465.26|7465.26|0
1688991900000|2023-07-10 12:25:00|7469.53|7469.53|7482.36|7482.36|7483.94|7483.94|7469.08|7469.08|0
1688992200000|2023-07-10 12:30:00|7482.8|7482.8|7476.83|7476.83|7482.8|7482.8|7475.61|7475.61|0
1688992500000|2023-07-10 12:35:00|7477.39|7477.39|7475.51|7475.51|7480.03|7480.03|7475.51|7475.51|0
1688992800000|2023-07-10 12:40:00|7475.19|7475.19|7471.56|7471.56|7475.43|7475.43|7471.56|7471.56|0
1688993100000|2023-07-10 12:45:00|7470.67|7470.67|7465.13|7465.13|7471.18|7471.18|7464.53|7464.53|0
1688993400000|2023-07-10 12:50:00|7464.94|7464.94|7465.73|7465.73|7467.56|7467.56|7464.85|7464.85|0
1688993700000|2023-07-10 12:55:00|7466.04|7466.04|7468.69|7468.69|7469.46|7469.46|7466.04|7466.04|0
1688994000000|2023-07-10 13:00:00|7468.5|7468.5|7473.26|7473.26|7474.31|7474.31|7468.5|7468.5|0
1688994300000|2023-07-10 13:05:00|7473.06|7473.06|7472.57|7472.57|7473.64|7473.64|7472.57|7472.57|0
1688994600000|2023-07-10 13:10:00|7472.25|7472.25|7471.37|7471.37|7472.25|7472.25|7469.11|7469.11|0
1688994900000|2023-07-10 13:15:00|7471.29|7471.29|7468.34|7468.34|7471.32|7471.32|7468.34|7468.34|0
1688995200000|2023-07-10 13:20:00|7468.45|7468.45|7462.63|7462.63|7468.45|7468.45|7462.63|7462.63|0
1688995500000|2023-07-10 13:25:00|7462.43|7462.43|7458.17|7458.17|7463.78|7463.78|7458.17|7458.17|0
1688995800000|2023-07-10 13:30:00|7457.48|7457.48|7475.57|7475.57|7475.62|7475.62|7456.46|7456.46|0
1688996100000|2023-07-10 13:35:00|7477.34|7477.34|7492.34|7492.34|7492.49|7492.49|7477.34|7477.34|0
1688996400000|2023-07-10 13:40:00|7491.96|7491.96|7489.43|7489.43|7493.46|7493.46|7486.86|7486.86|0
1688996700000|2023-07-10 13:45:00|7489.63|7489.63|7487.25|7487.25|7496.8|7496.8|7486.24|7486.24|0
1688997000000|2023-07-10 13:50:00|7487.59|7487.59|7484.52|7484.52|7487.72|7487.72|7483.01|7483.01|0
1688997300000|2023-07-10 13:55:00|7484.59|7484.59|7484.43|7484.43|7484.59|7484.59|7480.4|7480.4|0
1688997600000|2023-07-10 14:00:00|7484.09|7484.09|7495.41|7495.41|7495.41|7495.41|7483.88|7483.88|0
1688997900000|2023-07-10 14:05:00|7495.97|7495.97|7502.39|7502.39|7502.91|7502.91|7495.71|7495.71|0
1688998200000|2023-07-10 14:10:00|7502.86|7502.86|7505.9|7505.9|7506.77|7506.77|7500.18|7500.18|0
1688998500000|2023-07-10 14:15:00|7507.67|7507.67|7503.43|7503.43|7508.81|7508.81|7501.14|7501.14|0
1688998800000|2023-07-10 14:20:00|7503.51|7503.51|7505.67|7505.67|7508.35|7508.35|7500.62|7500.62|0
1688999100000|2023-07-10 14:25:00|7505.6|7505.6|7503.97|7503.97|7506.81|7506.81|7500.71|7500.71|0
1688999400000|2023-07-10 14:30:00|7504.07|7504.07|7499.36|7499.36|7505.99|7505.99|7498.25|7498.25|0
1688999700000|2023-07-10 14:35:00|7499.3|7499.3|7505.34|7505.34|7505.34|7505.34|7499.1|7499.1|0
1689000000000|2023-07-10 14:40:00|7504.45|7504.45|7503.2|7503.2|7506.39|7506.39|7503.2|7503.2|0
1689000300000|2023-07-10 14:45:00|7502.66|7502.66|7506.04|7506.04|7507.22|7507.22|7502.66|7502.66|0
1689000600000|2023-07-10 14:50:00|7505.7|7505.7|7495.69|7495.69|7505.81|7505.81|7495.35|7495.35|0
1689000900000|2023-07-10 14:55:00|7495.77|7495.77|7501.71|7501.71|7503.87|7503.87|7495.69|7495.69|0
1689001200000|2023-07-10 15:00:00|7501.78|7501.78|7496.62|7496.62|7503.41|7503.41|7496.33|7496.33|0
1689001500000|2023-07-10 15:05:00|7496.22|7496.22|7494.07|7494.07|7498.16|7498.16|7492.72|7492.72|0
1689001800000|2023-07-10 15:10:00|7493.88|7493.88|7497.36|7497.36|7499.08|7499.08|7492.25|7492.25|0
1689002100000|2023-07-10 15:15:00|7497.55|7497.55|7499.81|7499.81|7502.57|7502.57|7497.55|7497.55|0
1689002400000|2023-07-10 15:20:00|7499.61|7499.61|7496.64|7496.64|7500.37|7500.37|7495.11|7495.11|0
1689002700000|2023-07-10 15:25:00|7496.3|7496.3|7499.3|7499.3|7499.3|7499.3|7493.96|7493.96|0
1689059700000|2023-07-11 07:15:00|7524.82|7524.82|7515.92|7515.92|7527.76|7527.76|7515.72|7515.72|0
1689060000000|2023-07-11 07:20:00|7517.14|7517.14|7519.74|7519.74|7519.95|7519.95|7511.83|7511.83|0
1689060300000|2023-07-11 07:25:00|7520.19|7520.19|7523.65|7523.65|7523.97|7523.97|7514.65|7514.65|0
1689060600000|2023-07-11 07:30:00|7524.26|7524.26|7517.24|7517.24|7525.25|7525.25|7513.38|7513.38|0
1689060900000|2023-07-11 07:35:00|7517.58|7517.58|7515.53|7515.53|7517.95|7517.95|7513.26|7513.26|0
1689061200000|2023-07-11 07:40:00|7514.65|7514.65|7521.31|7521.31|7521.31|7521.31|7514.11|7514.11|0
1689061500000|2023-07-11 07:45:00|7521.09|7521.09|7518.56|7518.56|7522.07|7522.07|7515.86|7515.86|0
1689061800000|2023-07-11 07:50:00|7518.21|7518.21|7522.85|7522.85|7524.67|7524.67|7518.21|7518.21|0
1689062100000|2023-07-11 07:55:00|7522.5|7522.5|7514.16|7514.16|7522.5|7522.5|7513.27|7513.27|0
1689062400000|2023-07-11 08:00:00|7513.97|7513.97|7506.56|7506.56|7514.34|7514.34|7505.67|7505.67|0
1689062700000|2023-07-11 08:05:00|7506.1|7506.1|7507.79|7507.79|7508.44|7508.44|7502.95|7502.95|0
1689063000000|2023-07-11 08:10:00|7507.49|7507.49|7505.42|7505.42|7507.75|7507.75|7505.01|7505.01|0
1689063300000|2023-07-11 08:15:00|7505.57|7505.57|7507.7|7507.7|7508.9|7508.9|7505.36|7505.36|0
1689063600000|2023-07-11 08:20:00|7506.81|7506.81|7505.44|7505.44|7509.41|7509.41|7505.44|7505.44|0
1689063900000|2023-07-11 08:25:00|7505.57|7505.57|7498.96|7498.96|7505.7|7505.7|7498.82|7498.82|0
1689064200000|2023-07-11 08:30:00|7499.11|7499.11|7500.18|7500.18|7501.88|7501.88|7497.68|7497.68|0
1689064500000|2023-07-11 08:35:00|7500.4|7500.4|7503.16|7503.16|7505.16|7505.16|7500.28|7500.28|0
1689064800000|2023-07-11 08:40:00|7503.02|7503.02|7500.05|7500.05|7503.09|7503.09|7497.26|7497.26|0
1689065100000|2023-07-11 08:45:00|7499.67|7499.67|7500.65|7500.65|7501.39|7501.39|7497.04|7497.04|0
1689065400000|2023-07-11 08:50:00|7500.33|7500.33|7497.81|7497.81|7500.33|7500.33|7495.79|7495.79|0
1689065700000|2023-07-11 08:55:00|7497.76|7497.76|7496.98|7496.98|7501.29|7501.29|7496.68|7496.68|0
1689066000000|2023-07-11 09:00:00|7497.45|7497.45|7496.95|7496.95|7497.93|7497.93|7493.72|7493.72|0
1689066300000|2023-07-11 09:05:00|7497.1|7497.1|7496.8|7496.8|7498.46|7498.46|7494.15|7494.15|0
1689066600000|2023-07-11 09:10:00|7496.6|7496.6|7499.46|7499.46|7500.35|7500.35|7495.02|7495.02|0
1689066900000|2023-07-11 09:15:00|7499.24|7499.24|7493.39|7493.39|7499.24|7499.24|7493.39|7493.39|0
1689067200000|2023-07-11 09:20:00|7492.83|7492.83|7496.96|7496.96|7496.96|7496.96|7492.64|7492.64|0
1689067500000|2023-07-11 09:25:00|7496.75|7496.75|7502.26|7502.26|7502.26|7502.26|7496.28|7496.28|0
1689067800000|2023-07-11 09:30:00|7502.6|7502.6|7503.39|7503.39|7503.39|7503.39|7501.81|7501.81|0
1689068100000|2023-07-11 09:35:00|7503|7503|7508.77|7508.77|7509.47|7509.47|7502.94|7502.94|0
1689068400000|2023-07-11 09:40:00|7509.01|7509.01|7507.64|7507.64|7509.15|7509.15|7506.81|7506.81|0
1689068700000|2023-07-11 09:45:00|7507.87|7507.87|7511.87|7511.87|7512.19|7512.19|7507.87|7507.87|0
1689069000000|2023-07-11 09:50:00|7512.24|7512.24|7515.17|7515.17|7515.61|7515.61|7512.19|7512.19|0
1689069300000|2023-07-11 09:55:00|7516.05|7516.05|7512.84|7512.84|7516.35|7516.35|7512.15|7512.15|0
1689069600000|2023-07-11 10:00:00|7512.92|7512.92|7512.83|7512.83|7513.54|7513.54|7512.64|7512.64|0
1689069900000|2023-07-11 10:05:00|7514.6|7514.6|7518.26|7518.26|7519.68|7519.68|7514.36|7514.36|0
1689070200000|2023-07-11 10:10:00|7518.19|7518.19|7521.91|7521.91|7523.7|7523.7|7518.19|7518.19|0
1689070500000|2023-07-11 10:15:00|7522.8|7522.8|7521.79|7521.79|7524.5|7524.5|7521.69|7521.69|0
1689070800000|2023-07-11 10:20:00|7522.43|7522.43|7519.34|7519.34|7522.75|7522.75|7519.34|7519.34|0
1689071100000|2023-07-11 10:25:00|7518.46|7518.46|7517.76|7517.76|7518.62|7518.62|7517.21|7517.21|0
1689071400000|2023-07-11 10:30:00|7517.91|7517.91|7509.93|7509.93|7517.91|7517.91|7509.89|7509.89|0
1689071700000|2023-07-11 10:35:00|7510.03|7510.03|7508.58|7508.58|7510.03|7510.03|7506.76|7506.76|0
1689072000000|2023-07-11 10:40:00|7508.92|7508.92|7509.66|7509.66|7509.83|7509.83|7508.06|7508.06|0
1689072300000|2023-07-11 10:45:00|7509.47|7509.47|7512.75|7512.75|7513.27|7513.27|7509.47|7509.47|0
1689072600000|2023-07-11 10:50:00|7513.1|7513.1|7515.27|7515.27|7515.42|7515.42|7512.97|7512.97|0
1689072900000|2023-07-11 10:55:00|7517.05|7517.05|7521.39|7521.39|7521.39|7521.39|7516.97|7516.97|0
1689073200000|2023-07-11 11:00:00|7521.24|7521.24|7525.46|7525.46|7526.17|7526.17|7521.18|7521.18|0
1689073500000|2023-07-11 11:05:00|7525.49|7525.49|7524.15|7524.15|7525.57|7525.57|7522.58|7522.58|0
1689073800000|2023-07-11 11:10:00|7524.12|7524.12|7527.24|7527.24|7527.24|7527.24|7523.89|7523.89|0
1689074100000|2023-07-11 11:15:00|7527.56|7527.56|7530.1|7530.1|7530.67|7530.67|7527.56|7527.56|0
1689074400000|2023-07-11 11:20:00|7530.38|7530.38|7530.59|7530.59|7531.26|7531.26|7529.55|7529.55|0
1689074700000|2023-07-11 11:25:00|7530.77|7530.77|7532.73|7532.73|7533.2|7533.2|7530.43|7530.43|0
1689075000000|2023-07-11 11:30:00|7532.78|7532.78|7531.39|7531.39|7532.89|7532.89|7531.07|7531.07|0
1689075300000|2023-07-11 11:35:00|7531.19|7531.19|7529.36|7529.36|7532.08|7532.08|7529.17|7529.17|0
1689075600000|2023-07-11 11:40:00|7529.02|7529.02|7515.13|7515.13|7529.02|7529.02|7512.63|7512.63|0
1689075900000|2023-07-11 11:45:00|7515.05|7515.05|7507.99|7507.99|7515.05|7515.05|7506.7|7506.7|0
1689076200000|2023-07-11 11:50:00|7507.79|7507.79|7506.14|7506.14|7507.94|7507.94|7505.55|7505.55|0
1689076500000|2023-07-11 11:55:00|7506.07|7506.07|7499.7|7499.7|7506.07|7506.07|7498.11|7498.11|0
1689076800000|2023-07-11 12:00:00|7499.89|7499.89|7544.41|7544.41|7544.41|7544.41|7499.85|7499.85|0
1689077100000|2023-07-11 12:05:00|7544.26|7544.26|7552.28|7552.28|7558.53|7558.53|7542.08|7542.08|0
1689077400000|2023-07-11 12:10:00|7551.39|7551.39|7546.04|7546.04|7551.39|7551.39|7546.04|7546.04|0
1689077700000|2023-07-11 12:15:00|7546.36|7546.36|7553.57|7553.57|7553.96|7553.96|7546.36|7546.36|0
1689078000000|2023-07-11 12:20:00|7556.23|7556.23|7561.43|7561.43|7561.43|7561.43|7555.03|7555.03|0
1689078300000|2023-07-11 12:25:00|7561.89|7561.89|7570.73|7570.73|7570.73|7570.73|7560.37|7560.37|0
1689078600000|2023-07-11 12:30:00|7570.8|7570.8|7569.91|7569.91|7574.41|7574.41|7569.4|7569.4|0
1689078900000|2023-07-11 12:35:00|7572.03|7572.03|7570.7|7570.7|7574.16|7574.16|7569.14|7569.14|0
1689079200000|2023-07-11 12:40:00|7570.76|7570.76|7571.55|7571.55|7572.04|7572.04|7570.16|7570.16|0
1689079500000|2023-07-11 12:45:00|7571.7|7571.7|7565.93|7565.93|7572.38|7572.38|7565.93|7565.93|0
1689079800000|2023-07-11 12:50:00|7566.28|7566.28|7566.77|7566.77|7569.57|7569.57|7566.28|7566.28|0
1689080100000|2023-07-11 12:55:00|7567.46|7567.46|7562.33|7562.33|7570.26|7570.26|7561.33|7561.33|0
1689080400000|2023-07-11 13:00:00|7562.04|7562.04|7557.41|7557.41|7562.04|7562.04|7555.84|7555.84|0
1689080700000|2023-07-11 13:05:00|7557.09|7557.09|7560.05|7560.05|7560.58|7560.58|7555.27|7555.27|0
1689081000000|2023-07-11 13:10:00|7560.24|7560.24|7562.91|7562.91|7563.34|7563.34|7559.16|7559.16|0
1689081300000|2023-07-11 13:15:00|7562.59|7562.59|7559.11|7559.11|7565.09|7565.09|7559.11|7559.11|0
1689081600000|2023-07-11 13:20:00|7559.25|7559.25|7550.51|7550.51|7559.49|7559.49|7550.51|7550.51|0
1689081900000|2023-07-11 13:25:00|7549.63|7549.63|7541.49|7541.49|7550.33|7550.33|7541.49|7541.49|0
1689082200000|2023-07-11 13:30:00|7541.57|7541.57|7551.87|7551.87|7551.87|7551.87|7536.25|7536.25|0
1689082500000|2023-07-11 13:35:00|7552.07|7552.07|7556.93|7556.93|7557.28|7557.28|7549.62|7549.62|0
1689082800000|2023-07-11 13:40:00|7557.28|7557.28|7542.42|7542.42|7557.28|7557.28|7540.4|7540.4|0
1689083100000|2023-07-11 13:45:00|7542.22|7542.22|7542.99|7542.99|7544.92|7544.92|7540.26|7540.26|0
1689083400000|2023-07-11 13:50:00|7542.45|7542.45|7551.64|7551.64|7551.64|7551.64|7542.45|7542.45|0
1689083700000|2023-07-11 13:55:00|7550.76|7550.76|7552.54|7552.54|7552.54|7552.54|7547.56|7547.56|0
1689084000000|2023-07-11 14:00:00|7552.73|7552.73|7555.62|7555.62|7556.97|7556.97|7551.31|7551.31|0
1689084300000|2023-07-11 14:05:00|7554.73|7554.73|7552.88|7552.88|7554.73|7554.73|7549.28|7549.28|0
1689084600000|2023-07-11 14:10:00|7553.2|7553.2|7550.13|7550.13|7554.97|7554.97|7549.93|7549.93|0
1689084900000|2023-07-11 14:15:00|7550.54|7550.54|7562.4|7562.4|7563.53|7563.53|7550.54|7550.54|0
1689085200000|2023-07-11 14:20:00|7562.44|7562.44|7564.04|7564.04|7564.49|7564.49|7560.71|7560.71|0
1689085500000|2023-07-11 14:25:00|7564.2|7564.2|7561.48|7561.48|7567.6|7567.6|7561.48|7561.48|0
1689085800000|2023-07-11 14:30:00|7561.27|7561.27|7558.3|7558.3|7563.99|7563.99|7558.3|7558.3|0
1689086100000|2023-07-11 14:35:00|7557.41|7557.41|7557.82|7557.82|7558.38|7558.38|7554.7|7554.7|0
1689086400000|2023-07-11 14:40:00|7557.68|7557.68|7554.74|7554.74|7558.68|7558.68|7553.71|7553.71|0
1689086700000|2023-07-11 14:45:00|7554.6|7554.6|7556.48|7556.48|7560.11|7560.11|7553.53|7553.53|0
1689087000000|2023-07-11 14:50:00|7556.34|7556.34|7553.76|7553.76|7558.27|7558.27|7552.45|7552.45|0
1689087300000|2023-07-11 14:55:00|7553.84|7553.84|7557.67|7557.67|7557.84|7557.84|7552.65|7552.65|0
1689087600000|2023-07-11 15:00:00|7558.31|7558.31|7561.65|7561.65|7561.71|7561.71|7558.31|7558.31|0
1689087900000|2023-07-11 15:05:00|7561.57|7561.57|7559.68|7559.68|7562.05|7562.05|7558.7|7558.7|0
1689088200000|2023-07-11 15:10:00|7560.25|7560.25|7559.3|7559.3|7562.03|7562.03|7557.72|7557.72|0
1689088500000|2023-07-11 15:15:00|7559.52|7559.52|7560.55|7560.55|7561.46|7561.46|7557.41|7557.41|0
1689088800000|2023-07-11 15:20:00|7560.37|7560.37|7561.32|7561.32|7562.03|7562.03|7558.78|7558.78|0
1689089100000|2023-07-11 15:25:00|7561.23|7561.23|7557.72|7557.72|7561.3|7561.3|7556.15|7556.15|0
1689146100000|2023-07-12 07:15:00|7506.52|7506.52|7508.68|7508.68|7516.69|7516.69|7506.3|7506.3|0
1689146400000|2023-07-12 07:20:00|7508.12|7508.12|7495.51|7495.51|7508.65|7508.65|7495.51|7495.51|0
1689146700000|2023-07-12 07:25:00|7494.5|7494.5|7489.66|7489.66|7497.87|7497.87|7489.06|7489.06|0
1689147000000|2023-07-12 07:30:00|7490.04|7490.04|7495.21|7495.21|7495.62|7495.62|7485.43|7485.43|0
1689147300000|2023-07-12 07:35:00|7495.88|7495.88|7495.84|7495.84|7502.2|7502.2|7494.89|7494.89|0
1689147600000|2023-07-12 07:40:00|7495.77|7495.77|7495.15|7495.15|7495.85|7495.85|7489.42|7489.42|0
1689147900000|2023-07-12 07:45:00|7495.03|7495.03|7497.07|7497.07|7497.52|7497.52|7489.93|7489.93|0
1689148200000|2023-07-12 07:50:00|7497.41|7497.41|7498.2|7498.2|7500.31|7500.31|7496.06|7496.06|0
1689148500000|2023-07-12 07:55:00|7498.01|7498.01|7506.06|7506.06|7506.06|7506.06|7498.01|7498.01|0
1689148800000|2023-07-12 08:00:00|7506.75|7506.75|7513.49|7513.49|7515.77|7515.77|7506.31|7506.31|0
1689149100000|2023-07-12 08:05:00|7513.86|7513.86|7522.58|7522.58|7522.82|7522.82|7508.65|7508.65|0
1689149400000|2023-07-12 08:10:00|7522.35|7522.35|7539.76|7539.76|7539.76|7539.76|7522.35|7522.35|0
1689149700000|2023-07-12 08:15:00|7539.9|7539.9|7540.1|7540.1|7543.4|7543.4|7537.95|7537.95|0
1689150000000|2023-07-12 08:20:00|7540.42|7540.42|7528.63|7528.63|7540.82|7540.82|7528.2|7528.2|0
1689150300000|2023-07-12 08:25:00|7527.09|7527.09|7534.21|7534.21|7534.21|7534.21|7525.93|7525.93|0
1689150600000|2023-07-12 08:30:00|7534.41|7534.41|7548.5|7548.5|7550.27|7550.27|7534.41|7534.41|0
1689150900000|2023-07-12 08:35:00|7548.42|7548.42|7549.63|7549.63|7550.53|7550.53|7546.73|7546.73|0
1689151200000|2023-07-12 08:40:00|7549.97|7549.97|7551.44|7551.44|7552.35|7552.35|7548.95|7548.95|0
1689151500000|2023-07-12 08:45:00|7552.32|7552.32|7554.45|7554.45|7559.31|7559.31|7552.07|7552.07|0
1689151800000|2023-07-12 08:50:00|7553.89|7553.89|7550.95|7550.95|7554.43|7554.43|7550.18|7550.18|0
1689152100000|2023-07-12 08:55:00|7550.8|7550.8|7553.54|7553.54|7553.7|7553.7|7550.41|7550.41|0
1689152400000|2023-07-12 09:00:00|7553.22|7553.22|7556.9|7556.9|7558.02|7558.02|7553.03|7553.03|0
1689152700000|2023-07-12 09:05:00|7558.67|7558.67|7560.69|7560.69|7560.85|7560.85|7557.19|7557.19|0
1689153000000|2023-07-12 09:10:00|7561.25|7561.25|7562.76|7562.76|7563.35|7563.35|7561.25|7561.25|0
1689153300000|2023-07-12 09:15:00|7563.13|7563.13|7563.95|7563.95|7565.3|7565.3|7562.57|7562.57|0
1689153600000|2023-07-12 09:20:00|7563.76|7563.76|7556.12|7556.12|7563.84|7563.84|7555.69|7555.69|0
1689153900000|2023-07-12 09:25:00|7555.93|7555.93|7554.93|7554.93|7556.33|7556.33|7554.77|7554.77|0
1689154200000|2023-07-12 09:30:00|7554.04|7554.04|7557.56|7557.56|7557.56|7557.56|7554.04|7554.04|0
1689154500000|2023-07-12 09:35:00|7557.91|7557.91|7566.01|7566.01|7566.35|7566.35|7557.91|7557.91|0
1689154800000|2023-07-12 09:40:00|7566.69|7566.69|7569.64|7569.64|7569.79|7569.79|7566.21|7566.21|0
1689155100000|2023-07-12 09:45:00|7569.85|7569.85|7575.03|7575.03|7576.5|7576.5|7569.85|7569.85|0
1689155400000|2023-07-12 09:50:00|7574.95|7574.95|7573.95|7573.95|7574.95|7574.95|7573.2|7573.2|0
1689155700000|2023-07-12 09:55:00|7574.03|7574.03|7574.32|7574.32|7575.3|7575.3|7573.53|7573.53|0
1689156000000|2023-07-12 10:00:00|7574.18|7574.18|7571.87|7571.87|7574.38|7574.38|7570.93|7570.93|0
1689156300000|2023-07-12 10:05:00|7571.82|7571.82|7573.69|7573.69|7574.35|7574.35|7571.04|7571.04|0
1689156600000|2023-07-12 10:10:00|7573.05|7573.05|7565.8|7565.8|7573.2|7573.2|7564.8|7564.8|0
1689156900000|2023-07-12 10:15:00|7565.67|7565.67|7567.92|7567.92|7568.06|7568.06|7563.67|7563.67|0
1689157200000|2023-07-12 10:20:00|7567.69|7567.69|7569.19|7569.19|7569.55|7569.55|7567.69|7567.69|0
1689157500000|2023-07-12 10:25:00|7569.03|7569.03|7569.93|7569.93|7570.04|7570.04|7568.06|7568.06|0
1689157800000|2023-07-12 10:30:00|7569.59|7569.59|7570.84|7570.84|7571.53|7571.53|7569.32|7569.32|0
1689158100000|2023-07-12 10:35:00|7570.92|7570.92|7574.15|7574.15|7574.98|7574.98|7570.75|7570.75|0
1689158400000|2023-07-12 10:40:00|7574.23|7574.23|7577.91|7577.91|7578.85|7578.85|7574.23|7574.23|0
1689158700000|2023-07-12 10:45:00|7578.47|7578.47|7574.04|7574.04|7578.47|7578.47|7574.04|7574.04|0
1689159000000|2023-07-12 10:50:00|7573.97|7573.97|7576.61|7576.61|7576.61|7576.61|7573.89|7573.89|0
1689159300000|2023-07-12 10:55:00|7576.59|7576.59|7576.41|7576.41|7577.38|7577.38|7576.08|7576.08|0
1689159600000|2023-07-12 11:00:00|7576.49|7576.49|7580.59|7580.59|7582.67|7582.67|7576.49|7576.49|0
1689159900000|2023-07-12 11:05:00|7579.7|7579.7|7581.35|7581.35|7582.26|7582.26|7578.07|7578.07|0
1689160200000|2023-07-12 11:10:00|7581.54|7581.54|7585.06|7585.06|7585.06|7585.06|7581.54|7581.54|0
1689160500000|2023-07-12 11:15:00|7585.75|7585.75|7589.51|7589.51|7589.51|7589.51|7585.03|7585.03|0
1689160800000|2023-07-12 11:20:00|7589.32|7589.32|7591.11|7591.11|7591.51|7591.51|7588.84|7588.84|0
1689161100000|2023-07-12 11:25:00|7591.3|7591.3|7594.03|7594.03|7594.87|7594.87|7591.3|7591.3|0
1689161400000|2023-07-12 11:30:00|7594.17|7594.17|7593.27|7593.27|7594.4|7594.4|7593.2|7593.2|0
1689161700000|2023-07-12 11:35:00|7593.95|7593.95|7593.75|7593.75|7593.95|7593.95|7589.82|7589.82|0
1689162000000|2023-07-12 11:40:00|7593.95|7593.95|7593.58|7593.58|7593.95|7593.95|7592.85|7592.85|0
1689162300000|2023-07-12 11:45:00|7593.23|7593.23|7592.44|7592.44|7594.03|7594.03|7592.29|7592.29|0
1689162600000|2023-07-12 11:50:00|7592.88|7592.88|7598.36|7598.36|7600.83|7600.83|7592.88|7592.88|0
1689162900000|2023-07-12 11:55:00|7598.16|7598.16|7593.58|7593.58|7598.16|7598.16|7593.21|7593.21|0
1689163200000|2023-07-12 12:00:00|7593.35|7593.35|7597.03|7597.03|7597.03|7597.03|7592.95|7592.95|0
1689163500000|2023-07-12 12:05:00|7597.18|7597.18|7598.73|7598.73|7598.89|7598.89|7596.75|7596.75|0
1689163800000|2023-07-12 12:10:00|7600.5|7600.5|7599.06|7599.06|7601.49|7601.49|7598.03|7598.03|0
1689164100000|2023-07-12 12:15:00|7599.94|7599.94|7598.81|7598.81|7604.64|7604.64|7598.46|7598.46|0
1689164400000|2023-07-12 12:20:00|7597.92|7597.92|7595.76|7595.76|7598.86|7598.86|7595.76|7595.76|0
1689164700000|2023-07-12 12:25:00|7595.69|7595.69|7594.74|7594.74|7597.84|7597.84|7594.16|7594.16|0
1689165000000|2023-07-12 12:30:00|7595.13|7595.13|7634.65|7634.65|7635.73|7635.73|7595.13|7595.13|0
1689165300000|2023-07-12 12:35:00|7634.42|7634.42|7631.75|7631.75|7637.81|7637.81|7629.52|7629.52|0
1689165600000|2023-07-12 12:40:00|7631.11|7631.11|7629.88|7629.88|7632.33|7632.33|7628.34|7628.34|0
1689165900000|2023-07-12 12:45:00|7629.56|7629.56|7632.65|7632.65|7632.65|7632.65|7629.07|7629.07|0
1689166200000|2023-07-12 12:50:00|7632.6|7632.6|7624.97|7624.97|7633.18|7633.18|7624.97|7624.97|0
1689166500000|2023-07-12 12:55:00|7624.74|7624.74|7639.67|7639.67|7640.56|7640.56|7624.34|7624.34|0
1689166800000|2023-07-12 13:00:00|7638.79|7638.79|7640.5|7640.5|7640.95|7640.95|7635.86|7635.86|0
1689167100000|2023-07-12 13:05:00|7640.76|7640.76|7644.25|7644.25|7646.63|7646.63|7640.76|7640.76|0
1689167400000|2023-07-12 13:10:00|7643.9|7643.9|7654.88|7654.88|7655.72|7655.72|7643.9|7643.9|0
1689167700000|2023-07-12 13:15:00|7655.23|7655.23|7660.92|7660.92|7664.79|7664.79|7655.23|7655.23|0
1689168000000|2023-07-12 13:20:00|7660.6|7660.6|7659.12|7659.12|7661.23|7661.23|7656.43|7656.43|0
1689168300000|2023-07-12 13:25:00|7659.21|7659.21|7657.22|7657.22|7659.55|7659.55|7655.97|7655.97|0
1689168600000|2023-07-12 13:30:00|7657.3|7657.3|7653.36|7653.36|7660.22|7660.22|7652.9|7652.9|0
1689168900000|2023-07-12 13:35:00|7653.68|7653.68|7648.67|7648.67|7657.14|7657.14|7648.67|7648.67|0
1689169200000|2023-07-12 13:40:00|7648.45|7648.45|7646.16|7646.16|7658.01|7658.01|7644.4|7644.4|0
1689169500000|2023-07-12 13:45:00|7646.47|7646.47|7630.44|7630.44|7647.52|7647.52|7630.18|7630.18|0
1689169800000|2023-07-12 13:50:00|7630.66|7630.66|7620.19|7620.19|7632.4|7632.4|7619.52|7619.52|0
1689170100000|2023-07-12 13:55:00|7620.08|7620.08|7629.19|7629.19|7629.77|7629.77|7617.14|7617.14|0
1689170400000|2023-07-12 14:00:00|7629.01|7629.01|7637.14|7637.14|7637.59|7637.59|7625.1|7625.1|0
1689170700000|2023-07-12 14:05:00|7637.07|7637.07|7646.36|7646.36|7646.73|7646.73|7636.87|7636.87|0
1689171000000|2023-07-12 14:10:00|7646.31|7646.31|7645.1|7645.1|7646.31|7646.31|7642.68|7642.68|0
1689171300000|2023-07-12 14:15:00|7645.3|7645.3|7641.81|7641.81|7645.45|7645.45|7638.49|7638.49|0
1689171600000|2023-07-12 14:20:00|7640.93|7640.93|7644.91|7644.91|7645.26|7645.26|7639|7639|0
1689171900000|2023-07-12 14:25:00|7644.76|7644.76|7646.65|7646.65|7648.46|7648.46|7642.95|7642.95|0
1689172200000|2023-07-12 14:30:00|7646.84|7646.84|7656.79|7656.79|7656.86|7656.86|7646.51|7646.51|0
1689172500000|2023-07-12 14:35:00|7657.19|7657.19|7661.88|7661.88|7662.99|7662.99|7657.19|7657.19|0
1689172800000|2023-07-12 14:40:00|7661.68|7661.68|7662.89|7662.89|7664.96|7664.96|7658.96|7658.96|0
1689173100000|2023-07-12 14:45:00|7662.83|7662.83|7657.83|7657.83|7663.86|7663.86|7655.75|7655.75|0
1689173400000|2023-07-12 14:50:00|7657.75|7657.75|7657.25|7657.25|7659.58|7659.58|7656.22|7656.22|0
1689173700000|2023-07-12 14:55:00|7657.3|7657.3|7654.96|7654.96|7658.71|7658.71|7654.58|7654.58|0
1689174000000|2023-07-12 15:00:00|7655.33|7655.33|7660.48|7660.48|7660.48|7660.48|7655.22|7655.22|0
1689174300000|2023-07-12 15:05:00|7661.36|7661.36|7660.84|7660.84|7662.87|7662.87|7660.02|7660.02|0
1689174600000|2023-07-12 15:10:00|7661.03|7661.03|7671.15|7671.15|7671.56|7671.56|7661.03|7661.03|0
1689174900000|2023-07-12 15:15:00|7670.96|7670.96|7672.74|7672.74|7673.92|7673.92|7670.33|7670.33|0
1689175200000|2023-07-12 15:20:00|7673.62|7673.62|7675.5|7675.5|7675.5|7675.5|7668.78|7668.78|0
1689175500000|2023-07-12 15:25:00|7675.29|7675.29|7673.29|7673.29|7678.56|7678.56|7671.66|7671.66|0
1689232500000|2023-07-13 07:15:00|7664.9|7664.9|7673.27|7673.27|7673.27|7673.27|7660.99|7660.99|0
1689232800000|2023-07-13 07:20:00|7672.86|7672.86|7677.59|7677.59|7677.59|7677.59|7670.72|7670.72|0
1689233100000|2023-07-13 07:25:00|7681.14|7681.14|7677.55|7677.55|7683.75|7683.75|7675.24|7675.24|0
1689233400000|2023-07-13 07:30:00|7678.09|7678.09|7673.25|7673.25|7678.09|7678.09|7671.85|7671.85|0
1689233700000|2023-07-13 07:35:00|7673.72|7673.72|7683.47|7683.47|7683.8|7683.8|7673.42|7673.42|0
1689234000000|2023-07-13 07:40:00|7688.78|7688.78|7690.58|7690.58|7693.69|7693.69|7688.78|7688.78|0
1689234300000|2023-07-13 07:45:00|7690.24|7690.24|7698.8|7698.8|7699.85|7699.85|7687.37|7687.37|0
1689234600000|2023-07-13 07:50:00|7698.65|7698.65|7699.17|7699.17|7702.65|7702.65|7697.59|7697.59|0
1689234900000|2023-07-13 07:55:00|7699.02|7699.02|7697.38|7697.38|7700.41|7700.41|7695.95|7695.95|0
1689235200000|2023-07-13 08:00:00|7697.16|7697.16|7681.42|7681.42|7697.38|7697.38|7681.42|7681.42|0
1689235500000|2023-07-13 08:05:00|7681.21|7681.21|7690.77|7690.77|7693.22|7693.22|7681.21|7681.21|0
1689235800000|2023-07-13 08:10:00|7690.89|7690.89|7694.53|7694.53|7694.53|7694.53|7689.97|7689.97|0
1689236100000|2023-07-13 08:15:00|7694.39|7694.39|7689.66|7689.66|7696.14|7696.14|7686.55|7686.55|0
1689236400000|2023-07-13 08:20:00|7689.84|7689.84|7691.84|7691.84|7696.6|7696.6|7689.21|7689.21|0
1689236700000|2023-07-13 08:25:00|7691.47|7691.47|7696.16|7696.16|7696.37|7696.37|7691.47|7691.47|0
1689237000000|2023-07-13 08:30:00|7695.28|7695.28|7696.09|7696.09|7696.6|7696.6|7692.61|7692.61|0
1689237300000|2023-07-13 08:35:00|7696.24|7696.24|7699.19|7699.19|7700.27|7700.27|7695.43|7695.43|0
1689237600000|2023-07-13 08:40:00|7698.31|7698.31|7699.89|7699.89|7702.04|7702.04|7697.16|7697.16|0
1689237900000|2023-07-13 08:45:00|7699.7|7699.7|7695.05|7695.05|7700.83|7700.83|7692.46|7692.46|0
1689238200000|2023-07-13 08:50:00|7694.9|7694.9|7697.98|7697.98|7698.87|7698.87|7693.82|7693.82|0
1689238500000|2023-07-13 08:55:00|7698.36|7698.36|7697.28|7697.28|7699.76|7699.76|7697.09|7697.09|0
1689238800000|2023-07-13 09:00:00|7699.05|7699.05|7698.41|7698.41|7699.3|7699.3|7696.71|7696.71|0
1689239100000|2023-07-13 09:05:00|7698.64|7698.64|7700.12|7700.12|7700.88|7700.88|7694.46|7694.46|0
1689239400000|2023-07-13 09:10:00|7700.76|7700.76|7708.74|7708.74|7708.74|7708.74|7697.55|7697.55|0
1689239700000|2023-07-13 09:15:00|7709.06|7709.06|7711.39|7711.39|7711.39|7711.39|7708.38|7708.38|0
1689240000000|2023-07-13 09:20:00|7711.17|7711.17|7710.91|7710.91|7712.9|7712.9|7710.11|7710.11|0
1689240300000|2023-07-13 09:25:00|7710.84|7710.84|7710.53|7710.53|7714.61|7714.61|7710.26|7710.26|0
1689240600000|2023-07-13 09:30:00|7710.16|7710.16|7705.56|7705.56|7710.31|7710.31|7702.72|7702.72|0
1689240900000|2023-07-13 09:35:00|7706.21|7706.21|7696.23|7696.23|7706.85|7706.85|7696.23|7696.23|0
1689241200000|2023-07-13 09:40:00|7696.46|7696.46|7692.71|7692.71|7698.58|7698.58|7692.3|7692.3|0
1689241500000|2023-07-13 09:45:00|7692.43|7692.43|7692.25|7692.25|7692.51|7692.51|7686.51|7686.51|0
1689241800000|2023-07-13 09:50:00|7692.64|7692.64|7687.93|7687.93|7693.36|7693.36|7687.93|7687.93|0
1689242100000|2023-07-13 09:55:00|7688.6|7688.6|7692.63|7692.63|7692.9|7692.9|7687.32|7687.32|0
1689242400000|2023-07-13 10:00:00|7692.56|7692.56|7691.58|7691.58|7693.72|7693.72|7691.58|7691.58|0
1689242700000|2023-07-13 10:05:00|7692.02|7692.02|7690.23|7690.23|7695.12|7695.12|7690.23|7690.23|0
1689243000000|2023-07-13 10:10:00|7690.28|7690.28|7692.65|7692.65|7692.99|7692.99|7690.18|7690.18|0
1689243300000|2023-07-13 10:15:00|7692.07|7692.07|7692.17|7692.17|7694.96|7694.96|7690.28|7690.28|0
1689243600000|2023-07-13 10:20:00|7692.54|7692.54|7696.93|7696.93|7697.35|7697.35|7692.13|7692.13|0
1689243900000|2023-07-13 10:25:00|7696.71|7696.71|7697.23|7697.23|7697.66|7697.66|7696.71|7696.71|0
1689244200000|2023-07-13 10:30:00|7696.86|7696.86|7717.38|7717.38|7722.13|7722.13|7696.86|7696.86|0
1689244500000|2023-07-13 10:35:00|7717.09|7717.09|7724.62|7724.62|7726.27|7726.27|7716.47|7716.47|0
1689244800000|2023-07-13 10:40:00|7725.25|7725.25|7713.78|7713.78|7726.19|7726.19|7713.46|7713.46|0
1689245100000|2023-07-13 10:45:00|7713.97|7713.97|7719.02|7719.02|7719.84|7719.84|7713.66|7713.66|0
1689245400000|2023-07-13 10:50:00|7718.13|7718.13|7718.14|7718.14|7718.92|7718.92|7717.48|7717.48|0
1689245700000|2023-07-13 10:55:00|7717.25|7717.25|7720.94|7720.94|7723.95|7723.95|7716.91|7716.91|0
1689246000000|2023-07-13 11:00:00|7721.13|7721.13|7721.65|7721.65|7723.41|7723.41|7720.81|7720.81|0
1689246300000|2023-07-13 11:05:00|7721.88|7721.88|7724.35|7724.35|7724.58|7724.58|7721.43|7721.43|0
1689246600000|2023-07-13 11:10:00|7724.28|7724.28|7720.08|7720.08|7725.05|7725.05|7720.08|7720.08|0
1689246900000|2023-07-13 11:15:00|7719.85|7719.85|7721.83|7721.83|7723.92|7723.92|7717.23|7717.23|0
1689247200000|2023-07-13 11:20:00|7722.02|7722.02|7724.52|7724.52|7725.44|7725.44|7722.02|7722.02|0
1689247500000|2023-07-13 11:25:00|7724.25|7724.25|7723.33|7723.33|7724.63|7724.63|7723.02|7723.02|0
1689247800000|2023-07-13 11:30:00|7723.38|7723.38|7726.83|7726.83|7727.38|7727.38|7723.38|7723.38|0
1689248100000|2023-07-13 11:35:00|7727.15|7727.15|7724.91|7724.91|7727.16|7727.16|7724.61|7724.61|0
1689248400000|2023-07-13 11:40:00|7724.65|7724.65|7724.68|7724.68|7724.88|7724.88|7722.71|7722.71|0
1689248700000|2023-07-13 11:45:00|7724.49|7724.49|7726.54|7726.54|7726.54|7726.54|7720.73|7720.73|0
1689249000000|2023-07-13 11:50:00|7726.26|7726.26|7731.07|7731.07|7731.89|7731.89|7726.18|7726.18|0
1689249300000|2023-07-13 11:55:00|7730.88|7730.88|7732.2|7732.2|7732.83|7732.83|7728.84|7728.84|0
1689249600000|2023-07-13 12:00:00|7731.97|7731.97|7730.25|7730.25|7732.99|7732.99|7730.25|7730.25|0
1689249900000|2023-07-13 12:05:00|7729.97|7729.97|7726.3|7726.3|7730.48|7730.48|7726.3|7726.3|0
1689250200000|2023-07-13 12:10:00|7727.57|7727.57|7736.24|7736.24|7736.56|7736.56|7727.57|7727.57|0
1689250500000|2023-07-13 12:15:00|7736.39|7736.39|7732.07|7732.07|7737.62|7737.62|7732.07|7732.07|0
1689250800000|2023-07-13 12:20:00|7731.91|7731.91|7729.94|7729.94|7732.46|7732.46|7729.94|7729.94|0
1689251100000|2023-07-13 12:25:00|7729.72|7729.72|7729.31|7729.31|7731.04|7731.04|7728.99|7728.99|0
1689251400000|2023-07-13 12:30:00|7728.54|7728.54|7734.34|7734.34|7735.6|7735.6|7727.38|7727.38|0
1689251700000|2023-07-13 12:35:00|7734.53|7734.53|7730.94|7730.94|7735.69|7735.69|7729.51|7729.51|0
1689252000000|2023-07-13 12:40:00|7731.09|7731.09|7733.43|7733.43|7733.43|7733.43|7729.88|7729.88|0
1689252300000|2023-07-13 12:45:00|7733.62|7733.62|7735.14|7735.14|7740.05|7740.05|7733.62|7733.62|0
1689252600000|2023-07-13 12:50:00|7734.82|7734.82|7724|7724|7734.82|7734.82|7724|7724|0
1689252900000|2023-07-13 12:55:00|7724.51|7724.51|7727.24|7727.24|7730.14|7730.14|7724.07|7724.07|0
1689253200000|2023-07-13 13:00:00|7727.16|7727.16|7721.85|7721.85|7728.04|7728.04|7721.85|7721.85|0
1689253500000|2023-07-13 13:05:00|7721.7|7721.7|7729.25|7729.25|7730.55|7730.55|7721.7|7721.7|0
1689253800000|2023-07-13 13:10:00|7729.06|7729.06|7728.7|7728.7|7729.06|7729.06|7726.94|7726.94|0
1689254100000|2023-07-13 13:15:00|7728.57|7728.57|7731.73|7731.73|7733.88|7733.88|7728.57|7728.57|0
1689254400000|2023-07-13 13:20:00|7731.41|7731.41|7730.82|7730.82|7731.6|7731.6|7727.05|7727.05|0
1689254700000|2023-07-13 13:25:00|7730.56|7730.56|7731.68|7731.68|7733.42|7733.42|7729.08|7729.08|0
1689255000000|2023-07-13 13:30:00|7731.91|7731.91|7749.14|7749.14|7750.85|7750.85|7729.83|7729.83|0
1689255300000|2023-07-13 13:35:00|7750.02|7750.02|7743.54|7743.54|7755.61|7755.61|7743.54|7743.54|0
1689255600000|2023-07-13 13:40:00|7743.35|7743.35|7740.97|7740.97|7753.45|7753.45|7740.75|7740.75|0
1689255900000|2023-07-13 13:45:00|7741.12|7741.12|7734.12|7734.12|7743.41|7743.41|7733.97|7733.97|0
1689256200000|2023-07-13 13:50:00|7734.19|7734.19|7739.18|7739.18|7739.18|7739.18|7730.35|7730.35|0
1689256500000|2023-07-13 13:55:00|7739.38|7739.38|7739.01|7739.01|7739.44|7739.44|7734.28|7734.28|0
1689256800000|2023-07-13 14:00:00|7738.93|7738.93|7726.13|7726.13|7738.93|7738.93|7725.76|7725.76|0
1689257100000|2023-07-13 14:05:00|7726.21|7726.21|7716.09|7716.09|7727.99|7727.99|7716.09|7716.09|0
1689257400000|2023-07-13 14:10:00|7715.9|7715.9|7708.84|7708.84|7717.83|7717.83|7708.84|7708.84|0
1689257700000|2023-07-13 14:15:00|7708.74|7708.74|7710.49|7710.49|7710.91|7710.91|7706.36|7706.36|0
1689258000000|2023-07-13 14:20:00|7710.86|7710.86|7709.27|7709.27|7710.94|7710.94|7707.6|7707.6|0
1689258300000|2023-07-13 14:25:00|7709.49|7709.49|7701.63|7701.63|7709.49|7709.49|7701.63|7701.63|0
1689258600000|2023-07-13 14:30:00|7701.97|7701.97|7708.28|7708.28|7708.4|7708.4|7700.96|7700.96|0
1689258900000|2023-07-13 14:35:00|7708.21|7708.21|7711.41|7711.41|7713.11|7713.11|7708.15|7708.15|0
1689259200000|2023-07-13 14:40:00|7711.22|7711.22|7718.54|7718.54|7719.47|7719.47|7709.79|7709.79|0
1689259500000|2023-07-13 14:45:00|7718.61|7718.61|7715.5|7715.5|7719.42|7719.42|7715.29|7715.29|0
1689259800000|2023-07-13 14:50:00|7715.36|7715.36|7710.1|7710.1|7715.36|7715.36|7708.57|7708.57|0
1689260100000|2023-07-13 14:55:00|7710.28|7710.28|7715.77|7715.77|7717.95|7717.95|7709.33|7709.33|0
1689260400000|2023-07-13 15:00:00|7715.99|7715.99|7719.19|7719.19|7719.59|7719.59|7714.94|7714.94|0
1689260700000|2023-07-13 15:05:00|7718.96|7718.96|7717.08|7717.08|7719.85|7719.85|7714.82|7714.82|0
1689261000000|2023-07-13 15:10:00|7717.24|7717.24|7714.74|7714.74|7718.42|7718.42|7713.99|7713.99|0
1689261300000|2023-07-13 15:15:00|7714.9|7714.9|7716.1|7716.1|7718.75|7718.75|7713.3|7713.3|0
1689261600000|2023-07-13 15:20:00|7715.76|7715.76|7717.08|7717.08|7719.76|7719.76|7713.7|7713.7|0
1689261900000|2023-07-13 15:25:00|7717.3|7717.3|7711.01|7711.01|7718.7|7718.7|7707.98|7707.98|0
1689318900000|2023-07-14 07:15:00|7679.71|7679.71|7675.22|7675.22|7679.78|7679.78|7673.39|7673.39|0
1689319200000|2023-07-14 07:20:00|7675.5|7675.5|7680.14|7680.14|7680.14|7680.14|7675|7675|0
1689319500000|2023-07-14 07:25:00|7680.46|7680.46|7679.63|7679.63|7682.36|7682.36|7679.63|7679.63|0
1689319800000|2023-07-14 07:30:00|7679.95|7679.95|7681.33|7681.33|7681.55|7681.55|7675.95|7675.95|0
1689320100000|2023-07-14 07:35:00|7681.56|7681.56|7679.79|7679.79|7682.29|7682.29|7678.69|7678.69|0
1689320400000|2023-07-14 07:40:00|7679.64|7679.64|7681.29|7681.29|7682.5|7682.5|7675.14|7675.14|0
1689320700000|2023-07-14 07:45:00|7681.22|7681.22|7689.72|7689.72|7689.72|7689.72|7681.22|7681.22|0
1689321000000|2023-07-14 07:50:00|7690.09|7690.09|7697.36|7697.36|7697.36|7697.36|7689.72|7689.72|0
1689321300000|2023-07-14 07:55:00|7697.21|7697.21|7704.16|7704.16|7705.1|7705.1|7697.21|7697.21|0
1689321600000|2023-07-14 08:00:00|7703.82|7703.82|7702.67|7702.67|7707.89|7707.89|7702.26|7702.26|0
1689321900000|2023-07-14 08:05:00|7702.48|7702.48|7703.37|7703.37|7704.44|7704.44|7700.68|7700.68|0
1689322200000|2023-07-14 08:10:00|7703.6|7703.6|7701.88|7701.88|7704.36|7704.36|7700.99|7700.99|0
1689322500000|2023-07-14 08:15:00|7701.53|7701.53|7703.75|7703.75|7703.75|7703.75|7697.3|7697.3|0
1689322800000|2023-07-14 08:20:00|7704.2|7704.2|7702.98|7702.98|7704.64|7704.64|7702.86|7702.86|0
1689323100000|2023-07-14 08:25:00|7702.78|7702.78|7702.93|7702.93|7704.05|7704.05|7701.9|7701.9|0
1689323400000|2023-07-14 08:30:00|7702.62|7702.62|7704.11|7704.11|7704.3|7704.3|7702.62|7702.62|0
1689323700000|2023-07-14 08:35:00|7705.88|7705.88|7713.81|7713.81|7714.7|7714.7|7705|7705|0
1689324000000|2023-07-14 08:40:00|7714.7|7714.7|7715.59|7715.59|7716.63|7716.63|7712.92|7712.92|0
1689324300000|2023-07-14 08:45:00|7715.27|7715.27|7712.88|7712.88|7715.27|7715.27|7709.58|7709.58|0
1689324600000|2023-07-14 08:50:00|7713.76|7713.76|7707.6|7707.6|7714.69|7714.69|7706.88|7706.88|0
1689324900000|2023-07-14 08:55:00|7706.71|7706.71|7704.17|7704.17|7707.65|7707.65|7704.17|7704.17|0
1689325200000|2023-07-14 09:00:00|7704.35|7704.35|7701.44|7701.44|7704.35|7704.35|7699.8|7699.8|0
1689325500000|2023-07-14 09:05:00|7700.69|7700.69|7700.09|7700.09|7703.51|7703.51|7700.07|7700.07|0
1689325800000|2023-07-14 09:10:00|7699.86|7699.86|7702.51|7702.51|7702.51|7702.51|7699.32|7699.32|0
1689326100000|2023-07-14 09:15:00|7702.83|7702.83|7705.66|7705.66|7705.93|7705.93|7702.83|7702.83|0
1689326400000|2023-07-14 09:20:00|7705.92|7705.92|7709.46|7709.46|7709.46|7709.46|7705.4|7705.4|0
1689326700000|2023-07-14 09:25:00|7709.24|7709.24|7707.61|7707.61|7710.42|7710.42|7706.98|7706.98|0
1689327000000|2023-07-14 09:30:00|7707.47|7707.47|7706.65|7706.65|7707.84|7707.84|7706.19|7706.19|0
1689327300000|2023-07-14 09:35:00|7706.33|7706.33|7700.49|7700.49|7706.8|7706.8|7700.49|7700.49|0
1689327600000|2023-07-14 09:40:00|7700.41|7700.41|7694.66|7694.66|7701.37|7701.37|7694.21|7694.21|0
1689327900000|2023-07-14 09:45:00|7694.14|7694.14|7688.57|7688.57|7694.14|7694.14|7686.3|7686.3|0
1689328200000|2023-07-14 09:50:00|7687.93|7687.93|7687.69|7687.69|7692.85|7692.85|7685.22|7685.22|0
1689328500000|2023-07-14 09:55:00|7687.62|7687.62|7692.77|7692.77|7693.06|7693.06|7687.47|7687.47|0
1689328800000|2023-07-14 10:00:00|7692.69|7692.69|7695.53|7695.53|7695.72|7695.72|7692.6|7692.6|0
1689329100000|2023-07-14 10:05:00|7695.85|7695.85|7694.48|7694.48|7696.74|7696.74|7693.99|7693.99|0
1689329400000|2023-07-14 10:10:00|7694.43|7694.43|7693.59|7693.59|7696.25|7696.25|7693.29|7693.29|0
1689329700000|2023-07-14 10:15:00|7693.39|7693.39|7690.64|7690.64|7693.39|7693.39|7690.64|7690.64|0
1689330000000|2023-07-14 10:20:00|7691.6|7691.6|7693.92|7693.92|7694.92|7694.92|7689.02|7689.02|0
1689330300000|2023-07-14 10:25:00|7693.72|7693.72|7688.86|7688.86|7694.14|7694.14|7688.04|7688.04|0
1689330600000|2023-07-14 10:30:00|7689.2|7689.2|7694.74|7694.74|7695.77|7695.77|7689.2|7689.2|0
1689330900000|2023-07-14 10:35:00|7695.43|7695.43|7695.07|7695.07|7695.48|7695.48|7693.93|7693.93|0
1689331200000|2023-07-14 10:40:00|7695|7695|7694.71|7694.71|7696.55|7696.55|7694.08|7694.08|0
1689331500000|2023-07-14 10:45:00|7694.97|7694.97|7694.16|7694.16|7695.4|7695.4|7693.56|7693.56|0
1689331800000|2023-07-14 10:50:00|7694.01|7694.01|7694.5|7694.5|7694.5|7694.5|7690.96|7690.96|0
1689332100000|2023-07-14 10:55:00|7694.65|7694.65|7695.05|7695.05|7696.3|7696.3|7693.42|7693.42|0
1689332400000|2023-07-14 11:00:00|7695.42|7695.42|7702.18|7702.18|7702.64|7702.64|7695.42|7695.42|0
1689332700000|2023-07-14 11:05:00|7702.31|7702.31|7705.22|7705.22|7705.22|7705.22|7701.08|7701.08|0
1689333000000|2023-07-14 11:10:00|7705.6|7705.6|7704.63|7704.63|7707.72|7707.72|7704.63|7704.63|0
1689333300000|2023-07-14 11:15:00|7704.43|7704.43|7702.78|7702.78|7705.87|7705.87|7702.59|7702.59|0
1689333600000|2023-07-14 11:20:00|7702.59|7702.59|7703.95|7703.95|7705.41|7705.41|7701.71|7701.71|0
1689333900000|2023-07-14 11:25:00|7704.14|7704.14|7707.98|7707.98|7708.44|7708.44|7703.76|7703.76|0
1689334200000|2023-07-14 11:30:00|7708.32|7708.32|7707.72|7707.72|7708.69|7708.69|7706.61|7706.61|0
1689334500000|2023-07-14 11:35:00|7707.87|7707.87|7707.89|7707.89|7708.72|7708.72|7707.17|7707.17|0
1689334800000|2023-07-14 11:40:00|7708.27|7708.27|7706.9|7706.9|7708.61|7708.61|7706.59|7706.59|0
1689335100000|2023-07-14 11:45:00|7707.28|7707.28|7712.96|7712.96|7712.96|7712.96|7707.28|7707.28|0
1689335400000|2023-07-14 11:50:00|7713.28|7713.28|7711.35|7711.35|7713.52|7713.52|7710.69|7710.69|0
1689335700000|2023-07-14 11:55:00|7711.72|7711.72|7714.56|7714.56|7715.19|7715.19|7711.72|7711.72|0
1689336000000|2023-07-14 12:00:00|7714.97|7714.97|7712.35|7712.35|7715.46|7715.46|7711.67|7711.67|0
1689336300000|2023-07-14 12:05:00|7712.54|7712.54|7713.4|7713.4|7713.4|7713.4|7710.75|7710.75|0
1689336600000|2023-07-14 12:10:00|7713.55|7713.55|7713.61|7713.61|7716.25|7716.25|7713.08|7713.08|0
1689336900000|2023-07-14 12:15:00|7713.77|7713.77|7715.91|7715.91|7715.91|7715.91|7711.55|7711.55|0
1689337200000|2023-07-14 12:20:00|7716.26|7716.26|7716.12|7716.12|7717.61|7717.61|7716.12|7716.12|0
1689337500000|2023-07-14 12:25:00|7715.76|7715.76|7713.66|7713.66|7715.79|7715.79|7713.36|7713.36|0
1689337800000|2023-07-14 12:30:00|7713.73|7713.73|7715.88|7715.88|7716.85|7716.85|7713.53|7713.53|0
1689338100000|2023-07-14 12:35:00|7716.1|7716.1|7721.13|7721.13|7721.13|7721.13|7716.1|7716.1|0
1689338400000|2023-07-14 12:40:00|7721.32|7721.32|7720.2|7720.2|7721.45|7721.45|7719.23|7719.23|0
1689338700000|2023-07-14 12:45:00|7720.55|7720.55|7723.31|7723.31|7723.61|7723.61|7718.24|7718.24|0
1689339000000|2023-07-14 12:50:00|7722.42|7722.42|7720.3|7720.3|7725.88|7725.88|7720.3|7720.3|0
1689339300000|2023-07-14 12:55:00|7719.96|7719.96|7713.86|7713.86|7721.3|7721.3|7713.86|7713.86|0
1689339600000|2023-07-14 13:00:00|7713.67|7713.67|7717.09|7717.09|7717.35|7717.35|7712.76|7712.76|0
1689339900000|2023-07-14 13:05:00|7716.89|7716.89|7715.66|7715.66|7717.07|7717.07|7713.11|7713.11|0
1689340200000|2023-07-14 13:10:00|7715.47|7715.47|7718.49|7718.49|7718.49|7718.49|7714.14|7714.14|0
1689340500000|2023-07-14 13:15:00|7718.9|7718.9|7722.44|7722.44|7723.54|7723.54|7718.49|7718.49|0
1689340800000|2023-07-14 13:20:00|7722.29|7722.29|7714.19|7714.19|7722.29|7722.29|7714.19|7714.19|0
1689341100000|2023-07-14 13:25:00|7713.85|7713.85|7718.78|7718.78|7719.62|7719.62|7712.57|7712.57|0
1689341400000|2023-07-14 13:30:00|7718.09|7718.09|7722.37|7722.37|7724.59|7724.59|7717.75|7717.75|0
1689341700000|2023-07-14 13:35:00|7722.51|7722.51|7718.71|7718.71|7724.4|7724.4|7717.47|7717.47|0
1689342000000|2023-07-14 13:40:00|7720.48|7720.48|7712.07|7712.07|7720.48|7720.48|7711.34|7711.34|0
1689342300000|2023-07-14 13:45:00|7712.12|7712.12|7716.33|7716.33|7716.33|7716.33|7712.12|7712.12|0
1689342600000|2023-07-14 13:50:00|7715.98|7715.98|7716.1|7716.1|7717.91|7717.91|7714.44|7714.44|0
1689342900000|2023-07-14 13:55:00|7716.83|7716.83|7710.56|7710.56|7717.71|7717.71|7710.39|7710.39|0
1689343200000|2023-07-14 14:00:00|7710.51|7710.51|7710.32|7710.32|7710.51|7710.51|7705.56|7705.56|0
1689343500000|2023-07-14 14:05:00|7710.1|7710.1|7711.28|7711.28|7711.3|7711.3|7707.92|7707.92|0
1689343800000|2023-07-14 14:10:00|7713.05|7713.05|7724.97|7724.97|7724.97|7724.97|7713.05|7713.05|0
1689344100000|2023-07-14 14:15:00|7727.63|7727.63|7719.71|7719.71|7727.63|7727.63|7719.71|7719.71|0
1689344400000|2023-07-14 14:20:00|7719.49|7719.49|7713.85|7713.85|7720.85|7720.85|7713.74|7713.74|0
1689344700000|2023-07-14 14:25:00|7714.07|7714.07|7710.24|7710.24|7714.72|7714.72|7710.24|7710.24|0
1689345000000|2023-07-14 14:30:00|7710.38|7710.38|7705.96|7705.96|7713.85|7713.85|7704.39|7704.39|0
1689345300000|2023-07-14 14:35:00|7705.07|7705.07|7699.3|7699.3|7707.49|7707.49|7698.72|7698.72|0
1689345600000|2023-07-14 14:40:00|7699.08|7699.08|7688.88|7688.88|7699.93|7699.93|7688.53|7688.53|0
1689345900000|2023-07-14 14:45:00|7689.07|7689.07|7684.68|7684.68|7690.76|7690.76|7684.31|7684.31|0
1689346200000|2023-07-14 14:50:00|7684.82|7684.82|7688.26|7688.26|7690.05|7690.05|7684.04|7684.04|0
1689346500000|2023-07-14 14:55:00|7688.11|7688.11|7687.24|7687.24|7690.69|7690.69|7687.24|7687.24|0
1689346800000|2023-07-14 15:00:00|7687.06|7687.06|7685.46|7685.46|7689.88|7689.88|7684.87|7684.87|0
1689347100000|2023-07-14 15:05:00|7685.61|7685.61|7684.53|7684.53|7687.98|7687.98|7684.53|7684.53|0
1689347400000|2023-07-14 15:10:00|7684.88|7684.88|7684.13|7684.13|7688.43|7688.43|7684.13|7684.13|0
1689347700000|2023-07-14 15:15:00|7684.2|7684.2|7683.89|7683.89|7684.57|7684.57|7678.1|7678.1|0
1689348000000|2023-07-14 15:20:00|7683.92|7683.92|7677.85|7677.85|7683.92|7683.92|7676.1|7676.1|0
1689348300000|2023-07-14 15:25:00|7678|7678|7676|7676|7685.53|7685.53|7675.03|7675.03|0
1689578100000|2023-07-17 07:15:00|7646.42|7646.42|7640.24|7640.24|7646.42|7646.42|7635.28|7635.28|0
1689578400000|2023-07-17 07:20:00|7639.6|7639.6|7641.59|7641.59|7645.55|7645.55|7638.8|7638.8|0
1689578700000|2023-07-17 07:25:00|7641.67|7641.67|7633.46|7633.46|7641.9|7641.9|7633.08|7633.08|0
1689579000000|2023-07-17 07:30:00|7634.34|7634.34|7633.01|7633.01|7634.34|7634.34|7624.87|7624.87|0
1689579300000|2023-07-17 07:35:00|7632.76|7632.76|7630.76|7630.76|7634.57|7634.57|7629.84|7629.84|0
1689579600000|2023-07-17 07:40:00|7630.43|7630.43|7620.43|7620.43|7630.43|7630.43|7620.37|7620.37|0
1689579900000|2023-07-17 07:45:00|7619.74|7619.74|7605.82|7605.82|7619.74|7619.74|7604.05|7604.05|0
1689580200000|2023-07-17 07:50:00|7606.47|7606.47|7623.16|7623.16|7623.16|7623.16|7606.47|7606.47|0
1689580500000|2023-07-17 07:55:00|7623.54|7623.54|7631.61|7631.61|7631.95|7631.95|7623.49|7623.49|0
1689580800000|2023-07-17 08:00:00|7631.99|7631.99|7632.19|7632.19|7634.55|7634.55|7631.99|7631.99|0
1689581100000|2023-07-17 08:05:00|7631.74|7631.74|7631.25|7631.25|7633.1|7633.1|7629.97|7629.97|0
1689581400000|2023-07-17 08:10:00|7632.14|7632.14|7633.38|7633.38|7633.78|7633.78|7630.81|7630.81|0
1689581700000|2023-07-17 08:15:00|7633.63|7633.63|7635.42|7635.42|7635.42|7635.42|7632.61|7632.61|0
1689582000000|2023-07-17 08:20:00|7634.54|7634.54|7626.27|7626.27|7635.17|7635.17|7626.27|7626.27|0
1689582300000|2023-07-17 08:25:00|7623.09|7623.09|7619.58|7619.58|7623.78|7623.78|7619.37|7619.37|0
1689582600000|2023-07-17 08:30:00|7619.02|7619.02|7614.34|7614.34|7619.02|7619.02|7610.99|7610.99|0
1689582900000|2023-07-17 08:35:00|7617|7617|7610.75|7610.75|7617.19|7617.19|7609.22|7609.22|0
1689583200000|2023-07-17 08:40:00|7609.87|7609.87|7607.41|7607.41|7610.48|7610.48|7606.42|7606.42|0
1689583500000|2023-07-17 08:45:00|7608.29|7608.29|7611|7611|7613.91|7613.91|7607.71|7607.71|0
1689583800000|2023-07-17 08:50:00|7611.16|7611.16|7607.18|7607.18|7611.16|7611.16|7604.31|7604.31|0
1689584100000|2023-07-17 08:55:00|7607.02|7607.02|7607.52|7607.52|7608.81|7608.81|7603.6|7603.6|0
1689584400000|2023-07-17 09:00:00|7607.15|7607.15|7607.57|7607.57|7607.7|7607.7|7605.14|7605.14|0
1689584700000|2023-07-17 09:05:00|7607.25|7607.25|7592.15|7592.15|7607.25|7607.25|7590.63|7590.63|0
1689585000000|2023-07-17 09:10:00|7591.8|7591.8|7585.25|7585.25|7591.8|7591.8|7584.5|7584.5|0
1689585300000|2023-07-17 09:15:00|7585.2|7585.2|7585.33|7585.33|7589.36|7589.36|7584.38|7584.38|0
1689585600000|2023-07-17 09:20:00|7585.68|7585.68|7584.8|7584.8|7586.9|7586.9|7581.96|7581.96|0
1689585900000|2023-07-17 09:25:00|7584.58|7584.58|7593.25|7593.25|7593.31|7593.31|7584.58|7584.58|0
1689586200000|2023-07-17 09:30:00|7593.18|7593.18|7590.69|7590.69|7593.36|7593.36|7589.64|7589.64|0
1689586500000|2023-07-17 09:35:00|7591.07|7591.07|7593|7593|7594.77|7594.77|7590.28|7590.28|0
1689586800000|2023-07-17 09:40:00|7593.06|7593.06|7583.8|7583.8|7593.06|7593.06|7583.8|7583.8|0
1689587100000|2023-07-17 09:45:00|7584.18|7584.18|7569.25|7569.25|7585.07|7585.07|7569.15|7569.15|0
1689587400000|2023-07-17 09:50:00|7569.1|7569.1|7577.59|7577.59|7577.59|7577.59|7569.1|7569.1|0
1689587700000|2023-07-17 09:55:00|7576.7|7576.7|7585.04|7585.04|7585.76|7585.76|7575.85|7575.85|0
1689588000000|2023-07-17 10:00:00|7586.81|7586.81|7585.87|7585.87|7589.09|7589.09|7584.68|7584.68|0
1689588300000|2023-07-17 10:05:00|7585.56|7585.56|7587.22|7587.22|7587.22|7587.22|7582.23|7582.23|0
1689588600000|2023-07-17 10:10:00|7588.99|7588.99|7586.93|7586.93|7590.03|7590.03|7585.93|7585.93|0
1689588900000|2023-07-17 10:15:00|7586.04|7586.04|7586.56|7586.56|7587.92|7587.92|7584.19|7584.19|0
1689589200000|2023-07-17 10:20:00|7584.79|7584.79|7590.98|7590.98|7591.05|7591.05|7583.02|7583.02|0
1689589500000|2023-07-17 10:25:00|7591.05|7591.05|7588.12|7588.12|7591.05|7591.05|7587.29|7587.29|0
1689589800000|2023-07-17 10:30:00|7586.35|7586.35|7592.23|7592.23|7592.94|7592.94|7582.49|7582.49|0
1689590100000|2023-07-17 10:35:00|7591.34|7591.34|7590.71|7590.71|7591.34|7591.34|7586.85|7586.85|0
1689590400000|2023-07-17 10:40:00|7590.78|7590.78|7589.03|7589.03|7591.76|7591.76|7589.03|7589.03|0
1689590700000|2023-07-17 10:45:00|7589.35|7589.35|7588.71|7588.71|7590.65|7590.65|7588.57|7588.57|0
1689591000000|2023-07-17 10:50:00|7588.84|7588.84|7584.81|7584.81|7589.73|7589.73|7583.92|7583.92|0
1689591300000|2023-07-17 10:55:00|7585.21|7585.21|7581.79|7581.79|7585.21|7585.21|7580.9|7580.9|0
1689591600000|2023-07-17 11:00:00|7581.96|7581.96|7583.85|7583.85|7583.92|7583.92|7579.98|7579.98|0
1689591900000|2023-07-17 11:05:00|7583.7|7583.7|7584.04|7584.04|7584.12|7584.12|7583.06|7583.06|0
1689592200000|2023-07-17 11:10:00|7584.17|7584.17|7579.12|7579.12|7584.17|7584.17|7579.12|7579.12|0
1689592500000|2023-07-17 11:15:00|7578.23|7578.23|7581.14|7581.14|7581.51|7581.51|7578.04|7578.04|0
1689592800000|2023-07-17 11:20:00|7580.25|7580.25|7581.45|7581.45|7583.23|7583.23|7580.25|7580.25|0
1689593100000|2023-07-17 11:25:00|7581.82|7581.82|7579.59|7579.59|7581.82|7581.82|7579.59|7579.59|0
1689593400000|2023-07-17 11:30:00|7578.71|7578.71|7576.59|7576.59|7579.08|7579.08|7576.59|7576.59|0
1689593700000|2023-07-17 11:35:00|7576.27|7576.27|7570.7|7570.7|7576.27|7576.27|7570.7|7570.7|0
1689594000000|2023-07-17 11:40:00|7570.48|7570.48|7574.71|7574.71|7574.71|7574.71|7569.06|7569.06|0
1689594300000|2023-07-17 11:45:00|7574.91|7574.91|7573.54|7573.54|7575.54|7575.54|7573.54|7573.54|0
1689594600000|2023-07-17 11:50:00|7573.8|7573.8|7574.71|7574.71|7575.5|7575.5|7572.91|7572.91|0
1689594900000|2023-07-17 11:55:00|7575.05|7575.05|7572.85|7572.85|7575.05|7575.05|7571.08|7571.08|0
1689595200000|2023-07-17 12:00:00|7573|7573|7578.37|7578.37|7578.54|7578.54|7572.07|7572.07|0
1689595500000|2023-07-17 12:05:00|7578.56|7578.56|7579.53|7579.53|7580.78|7580.78|7577.36|7577.36|0
1689595800000|2023-07-17 12:10:00|7582.19|7582.19|7580.08|7580.08|7582.54|7582.54|7577.93|7577.93|0
1689596100000|2023-07-17 12:15:00|7580.28|7580.28|7586.39|7586.39|7586.51|7586.51|7579.58|7579.58|0
1689596400000|2023-07-17 12:20:00|7586.07|7586.07|7585.57|7585.57|7586.96|7586.96|7583.03|7583.03|0
1689596700000|2023-07-17 12:25:00|7583.8|7583.8|7577.66|7577.66|7583.8|7583.8|7576.73|7576.73|0
1689597000000|2023-07-17 12:30:00|7577.56|7577.56|7584.39|7584.39|7586.85|7586.85|7575.55|7575.55|0
1689597300000|2023-07-17 12:35:00|7583.5|7583.5|7581.51|7581.51|7583.5|7583.5|7580.14|7580.14|0
1689597600000|2023-07-17 12:40:00|7581.44|7581.44|7580.39|7580.39|7583.1|7583.1|7577.73|7577.73|0
1689597900000|2023-07-17 12:45:00|7580.17|7580.17|7576.38|7576.38|7581.47|7581.47|7575.5|7575.5|0
1689598200000|2023-07-17 12:50:00|7576.18|7576.18|7576.51|7576.51|7578.57|7578.57|7575.87|7575.87|0
1689598500000|2023-07-17 12:55:00|7576.66|7576.66|7564.9|7564.9|7576.66|7576.66|7564.63|7564.63|0
1689598800000|2023-07-17 13:00:00|7564.58|7564.58|7565.31|7565.31|7565.35|7565.35|7561.63|7561.63|0
1689599100000|2023-07-17 13:05:00|7565.09|7565.09|7569.38|7569.38|7569.38|7569.38|7563.8|7563.8|0
1689599400000|2023-07-17 13:10:00|7569.52|7569.52|7566.02|7566.02|7570.6|7570.6|7565.4|7565.4|0
1689599700000|2023-07-17 13:15:00|7565.93|7565.93|7565.58|7565.58|7567.33|7567.33|7563.18|7563.18|0
1689600000000|2023-07-17 13:20:00|7565.73|7565.73|7569.51|7569.51|7569.69|7569.69|7565.66|7565.66|0
1689600300000|2023-07-17 13:25:00|7569.3|7569.3|7571.77|7571.77|7574.73|7574.73|7569.3|7569.3|0
1689600600000|2023-07-17 13:30:00|7571.84|7571.84|7583.78|7583.78|7584.73|7584.73|7570.81|7570.81|0
1689600900000|2023-07-17 13:35:00|7583.71|7583.71|7594.34|7594.34|7596.28|7596.28|7582.84|7582.84|0
1689601200000|2023-07-17 13:40:00|7594.15|7594.15|7584.76|7584.76|7597.38|7597.38|7584.76|7584.76|0
1689601500000|2023-07-17 13:45:00|7585.07|7585.07|7589.27|7589.27|7590.09|7590.09|7584.73|7584.73|0
1689601800000|2023-07-17 13:50:00|7589.34|7589.34|7597.32|7597.32|7598.85|7598.85|7587.47|7587.47|0
1689602100000|2023-07-17 13:55:00|7597.14|7597.14|7591.25|7591.25|7599.34|7599.34|7591.25|7591.25|0
1689602400000|2023-07-17 14:00:00|7591.47|7591.47|7592.18|7592.18|7594.69|7594.69|7591.47|7591.47|0
1689602700000|2023-07-17 14:05:00|7591.81|7591.81|7587.91|7587.91|7593.9|7593.9|7587.34|7587.34|0
1689603000000|2023-07-17 14:10:00|7587.02|7587.02|7590.33|7590.33|7590.67|7590.67|7581.35|7581.35|0
1689603300000|2023-07-17 14:15:00|7590.11|7590.11|7586.59|7586.59|7591.87|7591.87|7586.59|7586.59|0
1689603600000|2023-07-17 14:20:00|7586.91|7586.91|7586.97|7586.97|7588.37|7588.37|7584.37|7584.37|0
1689603900000|2023-07-17 14:25:00|7587.17|7587.17|7586.28|7586.28|7587.17|7587.17|7583.12|7583.12|0
1689604200000|2023-07-17 14:30:00|7586.07|7586.07|7579.04|7579.04|7586.07|7586.07|7578.67|7578.67|0
1689604500000|2023-07-17 14:35:00|7578.37|7578.37|7573.97|7573.97|7578.76|7578.76|7573.25|7573.25|0
1689604800000|2023-07-17 14:40:00|7573.82|7573.82|7576.16|7576.16|7576.16|7576.16|7573.68|7573.68|0
1689605100000|2023-07-17 14:45:00|7576.38|7576.38|7575.23|7575.23|7576.63|7576.63|7573.14|7573.14|0
1689605400000|2023-07-17 14:50:00|7574.34|7574.34|7577.99|7577.99|7579.06|7579.06|7570.32|7570.32|0
1689605700000|2023-07-17 14:55:00|7577.91|7577.91|7572.18|7572.18|7578.26|7578.26|7570|7570|0
1689606000000|2023-07-17 15:00:00|7572.5|7572.5|7574.51|7574.51|7574.74|7574.74|7568.23|7568.23|0
1689606300000|2023-07-17 15:05:00|7574.36|7574.36|7568.86|7568.86|7575.46|7575.46|7568.86|7568.86|0
1689606600000|2023-07-17 15:10:00|7568.79|7568.79|7568.4|7568.4|7571.63|7571.63|7566.88|7566.88|0
1689606900000|2023-07-17 15:15:00|7568.06|7568.06|7564.02|7564.02|7568.06|7568.06|7563.74|7563.74|0
1689607200000|2023-07-17 15:20:00|7564.24|7564.24|7565.84|7565.84|7565.92|7565.92|7560.81|7560.81|0
1689607500000|2023-07-17 15:25:00|7565.99|7565.99|7561.28|7561.28|7568.05|7568.05|7559.12|7559.12|0
1689664500000|2023-07-18 07:15:00|7573.69|7573.69|7581.3|7581.3|7582.71|7582.71|7572.23|7572.23|0
1689664800000|2023-07-18 07:20:00|7581.69|7581.69|7592.25|7592.25|7593.95|7593.95|7581.69|7581.69|0
1689665100000|2023-07-18 07:25:00|7592.71|7592.71|7587.94|7587.94|7593.34|7593.34|7587.34|7587.34|0
1689665400000|2023-07-18 07:30:00|7588.34|7588.34|7593.15|7593.15|7593.9|7593.9|7588.34|7588.34|0
1689665700000|2023-07-18 07:35:00|7594.11|7594.11|7592.91|7592.91|7595.14|7595.14|7592.46|7592.46|0
1689666000000|2023-07-18 07:40:00|7592.76|7592.76|7596.71|7596.71|7596.71|7596.71|7592.49|7592.49|0
1689666300000|2023-07-18 07:45:00|7596.86|7596.86|7599.04|7599.04|7601.09|7601.09|7594.55|7594.55|0
1689666600000|2023-07-18 07:50:00|7597.27|7597.27|7594.98|7594.98|7600.32|7600.32|7593.27|7593.27|0
1689666900000|2023-07-18 07:55:00|7595.58|7595.58|7602.1|7602.1|7602.1|7602.1|7595.51|7595.51|0
1689667200000|2023-07-18 08:00:00|7602.77|7602.77|7610.98|7610.98|7611.46|7611.46|7602.7|7602.7|0
1689667500000|2023-07-18 08:05:00|7611.88|7611.88|7612.87|7612.87|7614.77|7614.77|7610.11|7610.11|0
1689667800000|2023-07-18 08:10:00|7611.98|7611.98|7610.36|7610.36|7613.44|7613.44|7609.91|7609.91|0
1689668100000|2023-07-18 08:15:00|7610.7|7610.7|7610.29|7610.29|7611.29|7611.29|7609.63|7609.63|0
1689668400000|2023-07-18 08:20:00|7610.1|7610.1|7609.99|7609.99|7612.49|7612.49|7609.91|7609.91|0
1689668700000|2023-07-18 08:25:00|7609.67|7609.67|7609.38|7609.38|7610.52|7610.52|7606.94|7606.94|0
1689669000000|2023-07-18 08:30:00|7609.06|7609.06|7608.82|7608.82|7610.1|7610.1|7608.57|7608.57|0
1689669300000|2023-07-18 08:35:00|7609.71|7609.71|7607.06|7607.06|7611.32|7611.32|7606.56|7606.56|0
1689669600000|2023-07-18 08:40:00|7606.61|7606.61|7608.99|7608.99|7611.67|7611.67|7604.67|7604.67|0
1689669900000|2023-07-18 08:45:00|7608.76|7608.76|7603.08|7603.08|7608.97|7608.97|7603.08|7603.08|0
1689670200000|2023-07-18 08:50:00|7603.28|7603.28|7585.85|7585.85|7603.28|7603.28|7584.98|7584.98|0
1689670500000|2023-07-18 08:55:00|7585.27|7585.27|7588.37|7588.37|7589.23|7589.23|7583.38|7583.38|0
1689670800000|2023-07-18 09:00:00|7588.1|7588.1|7581.5|7581.5|7588.1|7588.1|7581.34|7581.34|0
1689671100000|2023-07-18 09:05:00|7581.3|7581.3|7583.1|7583.1|7583.32|7583.32|7580.07|7580.07|0
1689671400000|2023-07-18 09:10:00|7583.26|7583.26|7588.26|7588.26|7588.84|7588.84|7582.86|7582.86|0
1689671700000|2023-07-18 09:15:00|7589.15|7589.15|7593.98|7593.98|7594.22|7594.22|7587.85|7587.85|0
1689672000000|2023-07-18 09:20:00|7594.21|7594.21|7595.37|7595.37|7596.29|7596.29|7590.35|7590.35|0
1689672300000|2023-07-18 09:25:00|7594.97|7594.97|7590.11|7590.11|7594.97|7594.97|7590.11|7590.11|0
1689672600000|2023-07-18 09:30:00|7589.22|7589.22|7589.4|7589.4|7590.33|7590.33|7588.08|7588.08|0
1689672900000|2023-07-18 09:35:00|7589.74|7589.74|7586.6|7586.6|7590.26|7590.26|7586.6|7586.6|0
1689673200000|2023-07-18 09:40:00|7586.67|7586.67|7588.07|7588.07|7588.07|7588.07|7584.43|7584.43|0
1689673500000|2023-07-18 09:45:00|7589.84|7589.84|7579.07|7579.07|7590.18|7590.18|7578.91|7578.91|0
1689673800000|2023-07-18 09:50:00|7578.67|7578.67|7582.14|7582.14|7582.14|7582.14|7578.12|7578.12|0
1689674100000|2023-07-18 09:55:00|7582.2|7582.2|7578.27|7578.27|7582.21|7582.21|7578.08|7578.08|0
1689674400000|2023-07-18 10:00:00|7578.13|7578.13|7578.29|7578.29|7579.09|7579.09|7577.25|7577.25|0
1689674700000|2023-07-18 10:05:00|7577.41|7577.41|7575.67|7575.67|7577.59|7577.59|7574.94|7574.94|0
1689675000000|2023-07-18 10:10:00|7576.05|7576.05|7575.5|7575.5|7577.22|7577.22|7575.45|7575.45|0
1689675300000|2023-07-18 10:15:00|7575.85|7575.85|7579.03|7579.03|7579.03|7579.03|7575.05|7575.05|0
1689675600000|2023-07-18 10:20:00|7579.18|7579.18|7581.14|7581.14|7582.93|7582.93|7578.3|7578.3|0
1689675900000|2023-07-18 10:25:00|7581.22|7581.22|7580.92|7580.92|7581.22|7581.22|7578.31|7578.31|0
1689676200000|2023-07-18 10:30:00|7581.14|7581.14|7590.08|7590.08|7593.04|7593.04|7581.14|7581.14|0
1689676500000|2023-07-18 10:35:00|7590.01|7590.01|7589.4|7589.4|7590.01|7590.01|7586.76|7586.76|0
1689676800000|2023-07-18 10:40:00|7589.79|7589.79|7591.24|7591.24|7591.66|7591.66|7589.27|7589.27|0
1689677100000|2023-07-18 10:45:00|7590.36|7590.36|7594.72|7594.72|7594.72|7594.72|7590.36|7590.36|0
1689677400000|2023-07-18 10:50:00|7594.58|7594.58|7592.16|7592.16|7595.24|7595.24|7591.69|7591.69|0
1689677700000|2023-07-18 10:55:00|7592.38|7592.38|7589.8|7589.8|7594.97|7594.97|7589.8|7589.8|0
1689678000000|2023-07-18 11:00:00|7589.36|7589.36|7591.23|7591.23|7592.13|7592.13|7588.68|7588.68|0
1689678300000|2023-07-18 11:05:00|7591.13|7591.13|7588.03|7588.03|7591.77|7591.77|7588.03|7588.03|0
1689678600000|2023-07-18 11:10:00|7587.64|7587.64|7587.22|7587.22|7587.78|7587.78|7586.26|7586.26|0
1689678900000|2023-07-18 11:15:00|7588.1|7588.1|7586.3|7586.3|7588.1|7588.1|7586.1|7586.1|0
1689679200000|2023-07-18 11:20:00|7586.1|7586.1|7581.75|7581.75|7588.57|7588.57|7581.75|7581.75|0
1689679500000|2023-07-18 11:25:00|7581.78|7581.78|7585.41|7585.41|7586.71|7586.71|7581.78|7581.78|0
1689679800000|2023-07-18 11:30:00|7585.48|7585.48|7573.05|7573.05|7585.48|7585.48|7573.05|7573.05|0
1689680100000|2023-07-18 11:35:00|7573.27|7573.27|7572.07|7572.07|7574.64|7574.64|7570.05|7570.05|0
1689680400000|2023-07-18 11:40:00|7572.76|7572.76|7571.22|7571.22|7575.37|7575.37|7571.22|7571.22|0
1689680700000|2023-07-18 11:45:00|7571.41|7571.41|7572.32|7572.32|7574.02|7574.02|7571.03|7571.03|0
1689681000000|2023-07-18 11:50:00|7572.64|7572.64|7571.83|7571.83|7574.47|7574.47|7571.07|7571.07|0
1689681300000|2023-07-18 11:55:00|7571.75|7571.75|7571.6|7571.6|7574.8|7574.8|7570.91|7570.91|0
1689681600000|2023-07-18 12:00:00|7570.72|7570.72|7572.96|7572.96|7573.09|7573.09|7570.72|7570.72|0
1689681900000|2023-07-18 12:05:00|7573.02|7573.02|7571.88|7571.88|7573.19|7573.19|7570.47|7570.47|0
1689682200000|2023-07-18 12:10:00|7572.1|7572.1|7575.42|7575.42|7576.31|7576.31|7572.1|7572.1|0
1689682500000|2023-07-18 12:15:00|7575.24|7575.24|7579.8|7579.8|7579.8|7579.8|7575.21|7575.21|0
1689682800000|2023-07-18 12:20:00|7579.88|7579.88|7578.6|7578.6|7580.79|7580.79|7578.6|7578.6|0
1689683100000|2023-07-18 12:25:00|7578.63|7578.63|7578.87|7578.87|7579.83|7579.83|7578.63|7578.63|0
1689683400000|2023-07-18 12:30:00|7579.25|7579.25|7576.99|7576.99|7579.41|7579.41|7576.59|7576.59|0
1689683700000|2023-07-18 12:35:00|7577.07|7577.07|7578.4|7578.4|7579.54|7579.54|7577.07|7577.07|0
1689684000000|2023-07-18 12:40:00|7578.56|7578.56|7573.3|7573.3|7579.92|7579.92|7573.3|7573.3|0
1689684300000|2023-07-18 12:45:00|7573.14|7573.14|7579.52|7579.52|7579.52|7579.52|7572.82|7572.82|0
1689684600000|2023-07-18 12:50:00|7579.66|7579.66|7579.8|7579.8|7580.31|7580.31|7579.11|7579.11|0
1689684900000|2023-07-18 12:55:00|7579.2|7579.2|7577.21|7577.21|7579.24|7579.24|7574.27|7574.27|0
1689685200000|2023-07-18 13:00:00|7576.33|7576.33|7577.33|7577.33|7579.53|7579.53|7575.93|7575.93|0
1689685500000|2023-07-18 13:05:00|7577.46|7577.46|7575.19|7575.19|7578.03|7578.03|7574.99|7574.99|0
1689685800000|2023-07-18 13:10:00|7575.01|7575.01|7574.19|7574.19|7576.17|7576.17|7574.03|7574.03|0
1689686100000|2023-07-18 13:15:00|7574.34|7574.34|7573.01|7573.01|7574.53|7574.53|7571.68|7571.68|0
1689686400000|2023-07-18 13:20:00|7573.09|7573.09|7567.38|7567.38|7573.09|7573.09|7567.05|7567.05|0
1689686700000|2023-07-18 13:25:00|7567.1|7567.1|7568.47|7568.47|7569.17|7569.17|7566.75|7566.75|0
1689687000000|2023-07-18 13:30:00|7568.33|7568.33|7580.12|7580.12|7580.19|7580.19|7567.71|7567.71|0
1689687300000|2023-07-18 13:35:00|7579.97|7579.97|7579.54|7579.54|7580.09|7580.09|7577.29|7577.29|0
1689687600000|2023-07-18 13:40:00|7579.39|7579.39|7585|7585|7585.2|7585.2|7579.39|7579.39|0
1689687900000|2023-07-18 13:45:00|7584.73|7584.73|7588.53|7588.53|7588.53|7588.53|7584.73|7584.73|0
1689688200000|2023-07-18 13:50:00|7588.72|7588.72|7592.7|7592.7|7593.6|7593.6|7586.94|7586.94|0
1689688500000|2023-07-18 13:55:00|7592.55|7592.55|7588.52|7588.52|7593.16|7593.16|7586.55|7586.55|0
1689688800000|2023-07-18 14:00:00|7589.16|7589.16|7589.95|7589.95|7592.65|7592.65|7589.16|7589.16|0
1689689100000|2023-07-18 14:05:00|7590.59|7590.59|7588.73|7588.73|7591.14|7591.14|7586.84|7586.84|0
1689689400000|2023-07-18 14:10:00|7588.66|7588.66|7590.36|7590.36|7592|7592|7587.95|7587.95|0
1689689700000|2023-07-18 14:15:00|7590.61|7590.61|7589.53|7589.53|7590.89|7590.89|7585.79|7585.79|0
1689690000000|2023-07-18 14:20:00|7589.61|7589.61|7591.63|7591.63|7593.11|7593.11|7588.4|7588.4|0
1689690300000|2023-07-18 14:25:00|7592.3|7592.3|7590.34|7590.34|7592.5|7592.5|7589.32|7589.32|0
1689690600000|2023-07-18 14:30:00|7590.02|7590.02|7585.5|7585.5|7590.02|7590.02|7585.42|7585.42|0
1689690900000|2023-07-18 14:35:00|7586.39|7586.39|7579.45|7579.45|7587.2|7587.2|7579.1|7579.1|0
1689691200000|2023-07-18 14:40:00|7579.58|7579.58|7587.7|7587.7|7587.7|7587.7|7579.35|7579.35|0
1689691500000|2023-07-18 14:45:00|7587.75|7587.75|7589.11|7589.11|7589.11|7589.11|7585.35|7585.35|0
1689691800000|2023-07-18 14:50:00|7588.8|7588.8|7595.55|7595.55|7596.94|7596.94|7588.61|7588.61|0
1689692100000|2023-07-18 14:55:00|7595.37|7595.37|7593.6|7593.6|7595.37|7595.37|7589.42|7589.42|0
1689692400000|2023-07-18 15:00:00|7593.52|7593.52|7591.29|7591.29|7594.17|7594.17|7590.31|7590.31|0
1689692700000|2023-07-18 15:05:00|7591.43|7591.43|7591.56|7591.56|7595.95|7595.95|7590.93|7590.93|0
1689693000000|2023-07-18 15:10:00|7592.45|7592.45|7590.27|7590.27|7594.06|7594.06|7589.53|7589.53|0
1689693300000|2023-07-18 15:15:00|7590.5|7590.5|7597.22|7597.22|7597.43|7597.43|7590.5|7590.5|0
1689693600000|2023-07-18 15:20:00|7597.67|7597.67|7603.58|7603.58|7604.4|7604.4|7596.99|7596.99|0
1689693900000|2023-07-18 15:25:00|7603.84|7603.84|7597.31|7597.31|7605.03|7605.03|7594.91|7594.91|0
1689750900000|2023-07-19 07:15:00|7748.21|7748.21|7757.87|7757.87|7759.42|7759.42|7741.91|7741.91|0
1689751200000|2023-07-19 07:20:00|7757.52|7757.52|7741.86|7741.86|7758.81|7758.81|7741.66|7741.66|0
1689751500000|2023-07-19 07:25:00|7740.98|7740.98|7723.79|7723.79|7745.57|7745.57|7723.79|7723.79|0
1689751800000|2023-07-19 07:30:00|7723.56|7723.56|7727.42|7727.42|7727.81|7727.81|7723.19|7723.19|0
1689752100000|2023-07-19 07:35:00|7727.76|7727.76|7729.58|7729.58|7736.46|7736.46|7726.89|7726.89|0
1689752400000|2023-07-19 07:40:00|7729.3|7729.3|7718.08|7718.08|7729.3|7729.3|7718.08|7718.08|0
1689752700000|2023-07-19 07:45:00|7718.48|7718.48|7721.7|7721.7|7725.56|7725.56|7718.48|7718.48|0
1689753000000|2023-07-19 07:50:00|7722.08|7722.08|7725.63|7725.63|7726.22|7726.22|7720.82|7720.82|0
1689753300000|2023-07-19 07:55:00|7725.52|7725.52|7727.32|7727.32|7729.45|7729.45|7725.52|7725.52|0
1689753600000|2023-07-19 08:00:00|7727.24|7727.24|7727.92|7727.92|7727.92|7727.92|7724.4|7724.4|0
1689753900000|2023-07-19 08:05:00|7728.04|7728.04|7730.28|7730.28|7731.9|7731.9|7726.12|7726.12|0
1689754200000|2023-07-19 08:10:00|7729.83|7729.83|7729.49|7729.49|7730.05|7730.05|7727.55|7727.55|0
1689754500000|2023-07-19 08:15:00|7732.15|7732.15|7736.19|7736.19|7736.19|7736.19|7731.27|7731.27|0
1689754800000|2023-07-19 08:20:00|7736.81|7736.81|7738.73|7738.73|7740.9|7740.9|7736.56|7736.56|0
1689755100000|2023-07-19 08:25:00|7738.93|7738.93|7750.86|7750.86|7751.06|7751.06|7738.93|7738.93|0
1689755400000|2023-07-19 08:30:00|7751.75|7751.75|7760.96|7760.96|7762.73|7762.73|7750.79|7750.79|0
1689755700000|2023-07-19 08:35:00|7761.84|7761.84|7770.11|7770.11|7771.28|7771.28|7761.84|7761.84|0
1689756000000|2023-07-19 08:40:00|7770.33|7770.33|7762.95|7762.95|7770.33|7770.33|7762.95|7762.95|0
1689756300000|2023-07-19 08:45:00|7763.83|7763.83|7762.2|7762.2|7767.68|7767.68|7761.69|7761.69|0
1689756600000|2023-07-19 08:50:00|7762.33|7762.33|7761.01|7761.01|7762.71|7762.71|7757.7|7757.7|0
1689756900000|2023-07-19 08:55:00|7760.81|7760.81|7778.28|7778.28|7778.28|7778.28|7760.81|7760.81|0
1689757200000|2023-07-19 09:00:00|7778.15|7778.15|7779.42|7779.42|7780.13|7780.13|7777.32|7777.32|0
1689757500000|2023-07-19 09:05:00|7780.31|7780.31|7784.71|7784.71|7786.81|7786.81|7779.92|7779.92|0
1689757800000|2023-07-19 09:10:00|7784.51|7784.51|7775.53|7775.53|7784.51|7784.51|7770.66|7770.66|0
1689758100000|2023-07-19 09:15:00|7775.38|7775.38|7781.24|7781.24|7781.77|7781.77|7773.2|7773.2|0
1689758400000|2023-07-19 09:20:00|7782.2|7782.2|7779.87|7779.87|7785.59|7785.59|7779.36|7779.36|0
1689758700000|2023-07-19 09:25:00|7778.98|7778.98|7779.85|7779.85|7779.85|7779.85|7775.77|7775.77|0
1689759000000|2023-07-19 09:30:00|7779.53|7779.53|7779.19|7779.19|7780.26|7780.26|7775.89|7775.89|0
1689759300000|2023-07-19 09:35:00|7779.86|7779.86|7782.38|7782.38|7785.57|7785.57|7778.79|7778.79|0
1689759600000|2023-07-19 09:40:00|7782.58|7782.58|7777.65|7777.65|7784.86|7784.86|7777.65|7777.65|0
1689759900000|2023-07-19 09:45:00|7776.64|7776.64|7773.31|7773.31|7776.64|7776.64|7771.4|7771.4|0
1689760200000|2023-07-19 09:50:00|7773.23|7773.23|7775.64|7775.64|7775.89|7775.89|7771.88|7771.88|0
1689760500000|2023-07-19 09:55:00|7776.52|7776.52|7773.68|7773.68|7776.91|7776.91|7773.33|7773.33|0
1689760800000|2023-07-19 10:00:00|7773.6|7773.6|7766.47|7766.47|7774|7774|7765.08|7765.08|0
1689761100000|2023-07-19 10:05:00|7766.66|7766.66|7766.61|7766.61|7767.11|7767.11|7763.66|7763.66|0
1689761400000|2023-07-19 10:10:00|7766.55|7766.55|7762.07|7762.07|7766.55|7766.55|7762.01|7762.01|0
1689761700000|2023-07-19 10:15:00|7761.87|7761.87|7763.08|7763.08|7765.09|7765.09|7760.91|7760.91|0
1689762000000|2023-07-19 10:20:00|7763.96|7763.96|7756.87|7756.87|7764.15|7764.15|7753.46|7753.46|0
1689762300000|2023-07-19 10:25:00|7757.21|7757.21|7759.35|7759.35|7759.35|7759.35|7755.47|7755.47|0
1689762600000|2023-07-19 10:30:00|7759.59|7759.59|7767.49|7767.49|7767.49|7767.49|7759.37|7759.37|0
1689762900000|2023-07-19 10:35:00|7767.81|7767.81|7768.24|7768.24|7769.33|7769.33|7766.92|7766.92|0
1689763200000|2023-07-19 10:40:00|7768.38|7768.38|7769.81|7769.81|7771.05|7771.05|7767.5|7767.5|0
1689763500000|2023-07-19 10:45:00|7769.67|7769.67|7770.48|7770.48|7773.03|7773.03|7769.67|7769.67|0
1689763800000|2023-07-19 10:50:00|7770.11|7770.11|7782.04|7782.04|7782.04|7782.04|7769.51|7769.51|0
1689764100000|2023-07-19 10:55:00|7782.35|7782.35|7791.95|7791.95|7791.95|7791.95|7782.35|7782.35|0
1689764400000|2023-07-19 11:00:00|7791.73|7791.73|7804.86|7804.86|7806.19|7806.19|7791.73|7791.73|0
1689764700000|2023-07-19 11:05:00|7804.49|7804.49|7803.17|7803.17|7805.79|7805.79|7800.67|7800.67|0
1689765000000|2023-07-19 11:10:00|7804.05|7804.05|7797.47|7797.47|7807.68|7807.68|7797.47|7797.47|0
1689765300000|2023-07-19 11:15:00|7797.79|7797.79|7792.16|7792.16|7798.01|7798.01|7792.16|7792.16|0
1689765600000|2023-07-19 11:20:00|7792.32|7792.32|7778.41|7778.41|7792.39|7792.39|7778.41|7778.41|0
1689765900000|2023-07-19 11:25:00|7777.52|7777.52|7773.15|7773.15|7777.52|7777.52|7769.6|7769.6|0
1689766200000|2023-07-19 11:30:00|7773.07|7773.07|7774.24|7774.24|7778.72|7778.72|7773|7773|0
1689766500000|2023-07-19 11:35:00|7774.84|7774.84|7780.48|7780.48|7781.63|7781.63|7774.84|7774.84|0
1689766800000|2023-07-19 11:40:00|7780.4|7780.4|7785.84|7785.84|7786.6|7786.6|7780.39|7780.39|0
1689767100000|2023-07-19 11:45:00|7786.04|7786.04|7786.86|7786.86|7788.99|7788.99|7785.15|7785.15|0
1689767400000|2023-07-19 11:50:00|7787.17|7787.17|7789.69|7789.69|7790.43|7790.43|7787.14|7787.14|0
1689767700000|2023-07-19 11:55:00|7789.76|7789.76|7798.35|7798.35|7799.71|7799.71|7789.76|7789.76|0
1689768000000|2023-07-19 12:00:00|7798.01|7798.01|7791.21|7791.21|7800.3|7800.3|7790.99|7790.99|0
1689768300000|2023-07-19 12:05:00|7789.44|7789.44|7783.31|7783.31|7790.23|7790.23|7783.31|7783.31|0
1689768600000|2023-07-19 12:10:00|7783.38|7783.38|7787.45|7787.45|7787.86|7787.86|7783.38|7783.38|0
1689768900000|2023-07-19 12:15:00|7787.26|7787.26|7788.41|7788.41|7790.6|7790.6|7786.98|7786.98|0
1689769200000|2023-07-19 12:20:00|7788.23|7788.23|7784.72|7784.72|7788.23|7788.23|7784.72|7784.72|0
1689769500000|2023-07-19 12:25:00|7784.35|7784.35|7780.75|7780.75|7784.62|7784.62|7780.23|7780.23|0
1689769800000|2023-07-19 12:30:00|7780.83|7780.83|7779.85|7779.85|7781.81|7781.81|7778.95|7778.95|0
1689770100000|2023-07-19 12:35:00|7779.69|7779.69|7781.46|7781.46|7782.3|7782.3|7779.03|7779.03|0
1689770400000|2023-07-19 12:40:00|7781.54|7781.54|7779.18|7779.18|7784.02|7784.02|7777.8|7777.8|0
1689770700000|2023-07-19 12:45:00|7779|7779|7780.15|7780.15|7783.97|7783.97|7778.73|7778.73|0
1689771000000|2023-07-19 12:50:00|7781.04|7781.04|7777.38|7777.38|7781.04|7781.04|7774.82|7774.82|0
1689771300000|2023-07-19 12:55:00|7777.31|7777.31|7769.74|7769.74|7778.11|7778.11|7767.14|7767.14|0
1689771600000|2023-07-19 13:00:00|7769.1|7769.1|7772.36|7772.36|7772.99|7772.99|7769.1|7769.1|0
1689771900000|2023-07-19 13:05:00|7772.41|7772.41|7770.61|7770.61|7773.72|7773.72|7768.83|7768.83|0
1689772200000|2023-07-19 13:10:00|7769.8|7769.8|7774.05|7774.05|7774.05|7774.05|7769.73|7769.73|0
1689772500000|2023-07-19 13:15:00|7774.12|7774.12|7782.91|7782.91|7783.09|7783.09|7774.12|7774.12|0
1689772800000|2023-07-19 13:20:00|7782.7|7782.7|7788|7788|7790.08|7790.08|7781.78|7781.78|0
1689773100000|2023-07-19 13:25:00|7787.91|7787.91|7790.49|7790.49|7791.57|7791.57|7787.15|7787.15|0
1689773400000|2023-07-19 13:30:00|7790.2|7790.2|7788.12|7788.12|7795.14|7795.14|7788.12|7788.12|0
1689773700000|2023-07-19 13:35:00|7787.9|7787.9|7791.33|7791.33|7792.66|7792.66|7787.12|7787.12|0
1689774000000|2023-07-19 13:40:00|7791.48|7791.48|7786.09|7786.09|7791.86|7791.86|7785.06|7785.06|0
1689774300000|2023-07-19 13:45:00|7785.94|7785.94|7784.79|7784.79|7790.16|7790.16|7781.87|7781.87|0
1689774600000|2023-07-19 13:50:00|7784.84|7784.84|7788.77|7788.77|7788.84|7788.84|7784|7784|0
1689774900000|2023-07-19 13:55:00|7788.7|7788.7|7795.22|7795.22|7795.69|7795.69|7787.01|7787.01|0
1689775200000|2023-07-19 14:00:00|7795.06|7795.06|7799.39|7799.39|7803.5|7803.5|7791.79|7791.79|0
1689775500000|2023-07-19 14:05:00|7799.17|7799.17|7785.1|7785.1|7799.17|7799.17|7784.43|7784.43|0
1689775800000|2023-07-19 14:10:00|7785.54|7785.54|7800.43|7800.43|7802.2|7802.2|7785.54|7785.54|0
1689776100000|2023-07-19 14:15:00|7800.33|7800.33|7782.04|7782.04|7802.94|7802.94|7780.63|7780.63|0
1689776400000|2023-07-19 14:20:00|7781.72|7781.72|7787.43|7787.43|7788.07|7788.07|7781.72|7781.72|0
1689776700000|2023-07-19 14:25:00|7787.09|7787.09|7776.95|7776.95|7787.62|7787.62|7776.95|7776.95|0
1689777000000|2023-07-19 14:30:00|7775.17|7775.17|7774.01|7774.01|7776.99|7776.99|7774.01|7774.01|0
1689777300000|2023-07-19 14:35:00|7773.66|7773.66|7771.67|7771.67|7775.59|7775.59|7770.58|7770.58|0
1689777600000|2023-07-19 14:40:00|7771.3|7771.3|7771.07|7771.07|7772.77|7772.77|7768.26|7768.26|0
1689777900000|2023-07-19 14:45:00|7770.76|7770.76|7770.2|7770.2|7771.49|7771.49|7763.63|7763.63|0
1689778200000|2023-07-19 14:50:00|7769.86|7769.86|7766.29|7766.29|7772.11|7772.11|7766.29|7766.29|0
1689778500000|2023-07-19 14:55:00|7764.52|7764.52|7759.08|7759.08|7764.52|7764.52|7756.12|7756.12|0
1689778800000|2023-07-19 15:00:00|7759.27|7759.27|7757.64|7757.64|7761.11|7761.11|7756.75|7756.75|0
1689779100000|2023-07-19 15:05:00|7757.56|7757.56|7759.46|7759.46|7762|7762|7757.56|7757.56|0
1689779400000|2023-07-19 15:10:00|7759.53|7759.53|7759.56|7759.56|7762.3|7762.3|7758.03|7758.03|0
1689779700000|2023-07-19 15:15:00|7759.5|7759.5|7767.42|7767.42|7767.54|7767.54|7758.39|7758.39|0
1689780000000|2023-07-19 15:20:00|7767.73|7767.73|7766|7766|7767.73|7767.73|7765.08|7765.08|0
1689780300000|2023-07-19 15:25:00|7766.35|7766.35|7758.43|7758.43|7768.81|7768.81|7757.42|7757.42|0
1689837300000|2023-07-20 07:15:00|7701.17|7701.17|7706.41|7706.41|7707.73|7707.73|7701.17|7701.17|0
1689837600000|2023-07-20 07:20:00|7704.63|7704.63|7693.59|7693.59|7704.63|7704.63|7693.33|7693.33|0
1689837900000|2023-07-20 07:25:00|7693.65|7693.65|7700.59|7700.59|7703.74|7703.74|7691.7|7691.7|0
1689838200000|2023-07-20 07:30:00|7700.22|7700.22|7714.64|7714.64|7719.82|7719.82|7700.22|7700.22|0
1689838500000|2023-07-20 07:35:00|7716.87|7716.87|7702.78|7702.78|7716.87|7716.87|7702.78|7702.78|0
1689838800000|2023-07-20 07:40:00|7702.4|7702.4|7680.2|7680.2|7702.59|7702.59|7678.43|7678.43|0
1689839100000|2023-07-20 07:45:00|7680|7680|7687.38|7687.38|7695.04|7695.04|7679.68|7679.68|0
1689839400000|2023-07-20 07:50:00|7687.01|7687.01|7695.25|7695.25|7696.75|7696.75|7686.91|7686.91|0
1689839700000|2023-07-20 07:55:00|7695.12|7695.12|7690.2|7690.2|7696.63|7696.63|7689.36|7689.36|0
1689840000000|2023-07-20 08:00:00|7690.34|7690.34|7697.8|7697.8|7699.5|7699.5|7688.59|7688.59|0
1689840300000|2023-07-20 08:05:00|7697.24|7697.24|7681.64|7681.64|7697.24|7697.24|7681.14|7681.14|0
1689840600000|2023-07-20 08:10:00|7683.41|7683.41|7675.14|7675.14|7685.74|7685.74|7674.95|7674.95|0
1689840900000|2023-07-20 08:15:00|7675.53|7675.53|7672.78|7672.78|7675.53|7675.53|7671.06|7671.06|0
1689841200000|2023-07-20 08:20:00|7673.13|7673.13|7680.69|7680.69|7680.69|7680.69|7672.45|7672.45|0
1689841500000|2023-07-20 08:25:00|7677.15|7677.15|7678.67|7678.67|7679.75|7679.75|7674.34|7674.34|0
1689841800000|2023-07-20 08:30:00|7678.74|7678.74|7679.3|7679.3|7679.5|7679.5|7675.88|7675.88|0
1689842100000|2023-07-20 08:35:00|7679.49|7679.49|7683.79|7683.79|7690.88|7690.88|7679.24|7679.24|0
1689842400000|2023-07-20 08:40:00|7684.11|7684.11|7685.58|7685.58|7687.47|7687.47|7682.11|7682.11|0
1689842700000|2023-07-20 08:45:00|7686.04|7686.04|7677.74|7677.74|7686.43|7686.43|7677.74|7677.74|0
1689843000000|2023-07-20 08:50:00|7677.98|7677.98|7669.38|7669.38|7678.41|7678.41|7669.38|7669.38|0
1689843300000|2023-07-20 08:55:00|7669.25|7669.25|7666.02|7666.02|7669.25|7669.25|7662.96|7662.96|0
1689843600000|2023-07-20 09:00:00|7665.83|7665.83|7658.74|7658.74|7666.09|7666.09|7657.85|7657.85|0
1689843900000|2023-07-20 09:05:00|7659.14|7659.14|7662.92|7662.92|7662.92|7662.92|7658.07|7658.07|0
1689844200000|2023-07-20 09:10:00|7662.97|7662.97|7662.34|7662.34|7664.19|7664.19|7660.05|7660.05|0
1689844500000|2023-07-20 09:15:00|7662.52|7662.52|7662.12|7662.12|7664.46|7664.46|7661.23|7661.23|0
1689844800000|2023-07-20 09:20:00|7662.18|7662.18|7666.16|7666.16|7666.16|7666.16|7661.35|7661.35|0
1689845100000|2023-07-20 09:25:00|7666.13|7666.13|7664.98|7664.98|7667.39|7667.39|7664.21|7664.21|0
1689845400000|2023-07-20 09:30:00|7664.67|7664.67|7667.58|7667.58|7670.32|7670.32|7664.67|7664.67|0
1689845700000|2023-07-20 09:35:00|7667.53|7667.53|7658.39|7658.39|7669.67|7669.67|7658.39|7658.39|0
1689846000000|2023-07-20 09:40:00|7658.3|7658.3|7651.57|7651.57|7658.96|7658.96|7651.45|7651.45|0
1689846300000|2023-07-20 09:45:00|7652.46|7652.46|7661.51|7661.51|7661.51|7661.51|7652.46|7652.46|0
1689846600000|2023-07-20 09:50:00|7661.31|7661.31|7667.32|7667.32|7667.42|7667.42|7661.31|7661.31|0
1689846900000|2023-07-20 09:55:00|7667.51|7667.51|7673.68|7673.68|7674.58|7674.58|7667.47|7667.47|0
1689847200000|2023-07-20 10:00:00|7673.46|7673.46|7674.8|7674.8|7675.41|7675.41|7670.93|7670.93|0
1689847500000|2023-07-20 10:05:00|7673.03|7673.03|7670.37|7670.37|7673.71|7673.71|7666.56|7666.56|0
1689847800000|2023-07-20 10:10:00|7670.33|7670.33|7666.03|7666.03|7671.13|7671.13|7665.53|7665.53|0
1689848100000|2023-07-20 10:15:00|7666.21|7666.21|7670.67|7670.67|7670.67|7670.67|7666.21|7666.21|0
1689848400000|2023-07-20 10:20:00|7670.45|7670.45|7672.44|7672.44|7672.44|7672.44|7669.36|7669.36|0
1689848700000|2023-07-20 10:25:00|7673.33|7673.33|7673.34|7673.34|7673.92|7673.92|7671.69|7671.69|0
1689849000000|2023-07-20 10:30:00|7674.22|7674.22|7677.54|7677.54|7679.51|7679.51|7673.29|7673.29|0
1689849300000|2023-07-20 10:35:00|7677.19|7677.19|7682.71|7682.71|7682.71|7682.71|7675.22|7675.22|0
1689849600000|2023-07-20 10:40:00|7682.93|7682.93|7691.09|7691.09|7694.88|7694.88|7682.93|7682.93|0
1689849900000|2023-07-20 10:45:00|7691.31|7691.31|7690.01|7690.01|7695.09|7695.09|7689.98|7689.98|0
1689850200000|2023-07-20 10:50:00|7690.15|7690.15|7702.96|7702.96|7704.03|7704.03|7690.15|7690.15|0
1689850500000|2023-07-20 10:55:00|7703.11|7703.11|7702.27|7702.27|7704.88|7704.88|7702.01|7702.01|0
1689850800000|2023-07-20 11:00:00|7701.71|7701.71|7707.25|7707.25|7712.35|7712.35|7701.71|7701.71|0
1689851100000|2023-07-20 11:05:00|7707.06|7707.06|7693.2|7693.2|7707.38|7707.38|7692.83|7692.83|0
1689851400000|2023-07-20 11:10:00|7693.58|7693.58|7690.71|7690.71|7693.58|7693.58|7690.15|7690.15|0
1689851700000|2023-07-20 11:15:00|7690.34|7690.34|7688.98|7688.98|7691.85|7691.85|7688.79|7688.79|0
1689852000000|2023-07-20 11:20:00|7686.32|7686.32|7686.14|7686.14|7687.21|7687.21|7684.09|7684.09|0
1689852300000|2023-07-20 11:25:00|7685.5|7685.5|7685.98|7685.98|7688.44|7688.44|7682.61|7682.61|0
1689852600000|2023-07-20 11:30:00|7686.05|7686.05|7695.96|7695.96|7695.96|7695.96|7686.05|7686.05|0
1689852900000|2023-07-20 11:35:00|7696.85|7696.85|7698.25|7698.25|7699.18|7699.18|7696.85|7696.85|0
1689853200000|2023-07-20 11:40:00|7699.13|7699.13|7698.11|7698.11|7702.5|7702.5|7698.11|7698.11|0
1689853500000|2023-07-20 11:45:00|7698.26|7698.26|7706.76|7706.76|7707.11|7707.11|7698.11|7698.11|0
1689853800000|2023-07-20 11:50:00|7708.53|7708.53|7708.78|7708.78|7711.92|7711.92|7707.41|7707.41|0
1689854100000|2023-07-20 11:55:00|7708.59|7708.59|7707.45|7707.45|7711.81|7711.81|7707.16|7707.16|0
1689854400000|2023-07-20 12:00:00|7707.19|7707.19|7699.01|7699.01|7708.18|7708.18|7697.04|7697.04|0
1689854700000|2023-07-20 12:05:00|7698.81|7698.81|7694.17|7694.17|7700.14|7700.14|7693.1|7693.1|0
1689855000000|2023-07-20 12:10:00|7695.05|7695.05|7680.49|7680.49|7695.55|7695.55|7680.49|7680.49|0
1689855300000|2023-07-20 12:15:00|7680.29|7680.29|7681.46|7681.46|7684.41|7684.41|7679.61|7679.61|0
1689855600000|2023-07-20 12:20:00|7682.35|7682.35|7682.2|7682.2|7682.35|7682.35|7679.07|7679.07|0
1689855900000|2023-07-20 12:25:00|7682.28|7682.28|7673.38|7673.38|7682.65|7682.65|7673.3|7673.3|0
1689856200000|2023-07-20 12:30:00|7673.03|7673.03|7678.86|7678.86|7681.44|7681.44|7666.38|7666.38|0
1689856500000|2023-07-20 12:35:00|7679.5|7679.5|7672.05|7672.05|7679.5|7679.5|7669.36|7669.36|0
1689856800000|2023-07-20 12:40:00|7672.24|7672.24|7672.68|7672.68|7674.05|7674.05|7671.28|7671.28|0
1689857100000|2023-07-20 12:45:00|7672.36|7672.36|7672.44|7672.44|7674.81|7674.81|7670.72|7670.72|0
1689857400000|2023-07-20 12:50:00|7671.55|7671.55|7668.74|7668.74|7672.88|7672.88|7668.63|7668.63|0
1689857700000|2023-07-20 12:55:00|7670.51|7670.51|7670.12|7670.12|7671.64|7671.64|7668.97|7668.97|0
1689858000000|2023-07-20 13:00:00|7670.53|7670.53|7661.55|7661.55|7672.39|7672.39|7661.55|7661.55|0
1689858300000|2023-07-20 13:05:00|7661.15|7661.15|7661.6|7661.6|7664.12|7664.12|7660.26|7660.26|0
1689858600000|2023-07-20 13:10:00|7661.55|7661.55|7668.01|7668.01|7668.26|7668.26|7660.61|7660.61|0
1689858900000|2023-07-20 13:15:00|7668.13|7668.13|7669.1|7669.1|7671.52|7671.52|7666.62|7666.62|0
1689859200000|2023-07-20 13:20:00|7668.21|7668.21|7664.74|7664.74|7668.21|7668.21|7664.74|7664.74|0
1689859500000|2023-07-20 13:25:00|7664.67|7664.67|7660.48|7660.48|7667.91|7667.91|7660.16|7660.16|0
1689859800000|2023-07-20 13:30:00|7660.67|7660.67|7666.45|7666.45|7669.82|7669.82|7660.48|7660.48|0
1689860100000|2023-07-20 13:35:00|7666.3|7666.3|7660.39|7660.39|7666.3|7666.3|7654.47|7654.47|0
1689860400000|2023-07-20 13:40:00|7660.95|7660.95|7667.32|7667.32|7667.32|7667.32|7658.52|7658.52|0
1689860700000|2023-07-20 13:45:00|7667.66|7667.66|7664.99|7664.99|7668.69|7668.69|7664.33|7664.33|0
1689861000000|2023-07-20 13:50:00|7665.87|7665.87|7669.12|7669.12|7669.65|7669.65|7662.08|7662.08|0
1689861300000|2023-07-20 13:55:00|7668.23|7668.23|7669.22|7669.22|7670.11|7670.11|7666.84|7666.84|0
1689861600000|2023-07-20 14:00:00|7669.54|7669.54|7661.94|7661.94|7675.28|7675.28|7661.94|7661.94|0
1689861900000|2023-07-20 14:05:00|7661.72|7661.72|7652.82|7652.82|7661.72|7661.72|7652.82|7652.82|0
1689862200000|2023-07-20 14:10:00|7653.28|7653.28|7647.98|7647.98|7653.58|7653.58|7645.13|7645.13|0
1689862500000|2023-07-20 14:15:00|7648.2|7648.2|7639.11|7639.11|7651.82|7651.82|7638.58|7638.58|0
1689862800000|2023-07-20 14:20:00|7639.25|7639.25|7630.74|7630.74|7639.5|7639.5|7629.81|7629.81|0
1689863100000|2023-07-20 14:25:00|7628.97|7628.97|7627.7|7627.7|7630.21|7630.21|7624.55|7624.55|0
1689863400000|2023-07-20 14:30:00|7626.81|7626.81|7619.06|7619.06|7628.49|7628.49|7619.06|7619.06|0
1689863700000|2023-07-20 14:35:00|7618.99|7618.99|7616.13|7616.13|7620.71|7620.71|7613.85|7613.85|0
1689864000000|2023-07-20 14:40:00|7616.27|7616.27|7631.3|7631.3|7631.56|7631.56|7616.17|7616.17|0
1689864300000|2023-07-20 14:45:00|7631.37|7631.37|7640.35|7640.35|7641.31|7641.31|7630.87|7630.87|0
1689864600000|2023-07-20 14:50:00|7640.48|7640.48|7648.65|7648.65|7648.65|7648.65|7639.12|7639.12|0
1689864900000|2023-07-20 14:55:00|7647.77|7647.77|7636.87|7636.87|7647.77|7647.77|7636.87|7636.87|0
1689865200000|2023-07-20 15:00:00|7637.58|7637.58|7636.79|7636.79|7638.83|7638.83|7633.98|7633.98|0
1689865500000|2023-07-20 15:05:00|7636.98|7636.98|7643.88|7643.88|7646.5|7646.5|7636.59|7636.59|0
1689865800000|2023-07-20 15:10:00|7643.5|7643.5|7640.13|7640.13|7643.65|7643.65|7638.92|7638.92|0
1689866100000|2023-07-20 15:15:00|7639.95|7639.95|7642.8|7642.8|7644.49|7644.49|7636.02|7636.02|0
1689866400000|2023-07-20 15:20:00|7643.14|7643.14|7656.42|7656.42|7657.12|7657.12|7643.14|7643.14|0
1689866700000|2023-07-20 15:25:00|7657.06|7657.06|7647.35|7647.35|7659.69|7659.69|7647.13|7647.13|0
1689923700000|2023-07-21 07:15:00|7615.31|7615.31|7614.72|7614.72|7618.89|7618.89|7612.47|7612.47|0
1689924000000|2023-07-21 07:20:00|7614.32|7614.32|7631.82|7631.82|7631.82|7631.82|7614.32|7614.32|0
1689924300000|2023-07-21 07:25:00|7632.01|7632.01|7643.42|7643.42|7644.45|7644.45|7630.87|7630.87|0
1689924600000|2023-07-21 07:30:00|7643.12|7643.12|7649.61|7649.61|7649.61|7649.61|7633.89|7633.89|0
1689924900000|2023-07-21 07:35:00|7651.38|7651.38|7643.63|7643.63|7658.5|7658.5|7643.63|7643.63|0
1689925200000|2023-07-21 07:40:00|7643.86|7643.86|7641.06|7641.06|7647.46|7647.46|7641.06|7641.06|0
1689925500000|2023-07-21 07:45:00|7640.89|7640.89|7640.37|7640.37|7649.88|7649.88|7640.37|7640.37|0
1689925800000|2023-07-21 07:50:00|7640.19|7640.19|7639.41|7639.41|7640.53|7640.53|7633.54|7633.54|0
1689926100000|2023-07-21 07:55:00|7637.64|7637.64|7628.49|7628.49|7639.77|7639.77|7627.07|7627.07|0
1689926400000|2023-07-21 08:00:00|7628.35|7628.35|7628.34|7628.34|7628.85|7628.85|7624.64|7624.64|0
1689926700000|2023-07-21 08:05:00|7628.15|7628.15|7625.33|7625.33|7631.76|7631.76|7625.33|7625.33|0
1689927000000|2023-07-21 08:10:00|7625.52|7625.52|7623.49|7623.49|7626.4|7626.4|7618.87|7618.87|0
1689927300000|2023-07-21 08:15:00|7623.26|7623.26|7630.58|7630.58|7631.35|7631.35|7621.4|7621.4|0
1689927600000|2023-07-21 08:20:00|7630.13|7630.13|7626.93|7626.93|7631.37|7631.37|7626.93|7626.93|0
1689927900000|2023-07-21 08:25:00|7626.8|7626.8|7633.7|7633.7|7634.78|7634.78|7626.8|7626.8|0
1689928200000|2023-07-21 08:30:00|7633.85|7633.85|7637.5|7637.5|7637.5|7637.5|7632.49|7632.49|0
1689928500000|2023-07-21 08:35:00|7637.3|7637.3|7639.97|7639.97|7640.13|7640.13|7636.27|7636.27|0
1689928800000|2023-07-21 08:40:00|7640.28|7640.28|7657.09|7657.09|7657.09|7657.09|7640.28|7640.28|0
1689929100000|2023-07-21 08:45:00|7657.97|7657.97|7647.45|7647.45|7658.54|7658.54|7647.45|7647.45|0
1689929400000|2023-07-21 08:50:00|7647.22|7647.22|7649.99|7649.99|7650.52|7650.52|7645.65|7645.65|0
1689929700000|2023-07-21 08:55:00|7650.17|7650.17|7651.77|7651.77|7652.51|7652.51|7649.35|7649.35|0
1689930000000|2023-07-21 09:00:00|7649.99|7649.99|7650.48|7650.48|7652.73|7652.73|7647.58|7647.58|0
1689930300000|2023-07-21 09:05:00|7650.16|7650.16|7649.31|7649.31|7650.48|7650.48|7645.56|7645.56|0
1689930600000|2023-07-21 09:10:00|7648.84|7648.84|7648.48|7648.48|7648.84|7648.84|7648.36|7648.36|0
1689930900000|2023-07-21 09:15:00|7649.5|7649.5|7648.51|7648.51|7652.57|7652.57|7647.69|7647.69|0
1689931200000|2023-07-21 09:20:00|7650.29|7650.29|7648.14|7648.14|7650.79|7650.79|7646.75|7646.75|0
1689931500000|2023-07-21 09:25:00|7647.95|7647.95|7646.72|7646.72|7648.06|7648.06|7642.29|7642.29|0
1689931800000|2023-07-21 09:30:00|7646.62|7646.62|7636|7636|7647.01|7647.01|7636|7636|0
1689932100000|2023-07-21 09:35:00|7636.64|7636.64|7632.95|7632.95|7636.91|7636.91|7632.07|7632.07|0
1689932400000|2023-07-21 09:40:00|7633.08|7633.08|7635.46|7635.46|7636.12|7636.12|7631.45|7631.45|0
1689932700000|2023-07-21 09:45:00|7635.05|7635.05|7639.54|7639.54|7640.43|7640.43|7635.05|7635.05|0
1689933000000|2023-07-21 09:50:00|7640.43|7640.43|7642.51|7642.51|7645.97|7645.97|7640.03|7640.03|0
1689933300000|2023-07-21 09:55:00|7642.15|7642.15|7639.9|7639.9|7644.36|7644.36|7639.01|7639.01|0
1689933600000|2023-07-21 10:00:00|7640.78|7640.78|7640.99|7640.99|7641.1|7641.1|7636.54|7636.54|0
1689933900000|2023-07-21 10:05:00|7640.55|7640.55|7644.12|7644.12|7649.6|7649.6|7640.55|7640.55|0
1689934200000|2023-07-21 10:10:00|7644.53|7644.53|7645.29|7645.29|7646.39|7646.39|7643.87|7643.87|0
1689934500000|2023-07-21 10:15:00|7645.44|7645.44|7645.18|7645.18|7645.44|7645.44|7643.81|7643.81|0
1689934800000|2023-07-21 10:20:00|7645.3|7645.3|7645.74|7645.74|7648.44|7648.44|7643.97|7643.97|0
1689935100000|2023-07-21 10:25:00|7644.86|7644.86|7648.09|7648.09|7648.09|7648.09|7644.73|7644.73|0
1689935400000|2023-07-21 10:30:00|7647.86|7647.86|7647.68|7647.68|7649.54|7649.54|7646.19|7646.19|0
1689935700000|2023-07-21 10:35:00|7647.36|7647.36|7637.08|7637.08|7647.36|7647.36|7635.42|7635.42|0
1689936000000|2023-07-21 10:40:00|7637.97|7637.97|7636.75|7636.75|7640.12|7640.12|7636.68|7636.68|0
1689936300000|2023-07-21 10:45:00|7636.11|7636.11|7639.05|7639.05|7641.18|7641.18|7636.06|7636.06|0
1689936600000|2023-07-21 10:50:00|7639.25|7639.25|7633.68|7633.68|7639.25|7639.25|7633.68|7633.68|0
1689936900000|2023-07-21 10:55:00|7634.56|7634.56|7641.75|7641.75|7641.81|7641.81|7633.42|7633.42|0
1689937200000|2023-07-21 11:00:00|7641.19|7641.19|7633.9|7633.9|7641.19|7641.19|7633.15|7633.15|0
1689937500000|2023-07-21 11:05:00|7633.79|7633.79|7631.65|7631.65|7634.12|7634.12|7628.61|7628.61|0
1689937800000|2023-07-21 11:10:00|7631.34|7631.34|7633.36|7633.36|7633.36|7633.36|7631.34|7631.34|0
1689938100000|2023-07-21 11:15:00|7633.49|7633.49|7633.04|7633.04|7634.23|7634.23|7631.68|7631.68|0
1689938400000|2023-07-21 11:20:00|7633.23|7633.23|7636.14|7636.14|7639.07|7639.07|7633.23|7633.23|0
1689938700000|2023-07-21 11:25:00|7635.87|7635.87|7630.98|7630.98|7637.09|7637.09|7630.91|7630.91|0
1689939000000|2023-07-21 11:30:00|7631.87|7631.87|7627.24|7627.24|7631.87|7631.87|7626.1|7626.1|0
1689939300000|2023-07-21 11:35:00|7627.29|7627.29|7629.07|7629.07|7631.03|7631.03|7627.29|7627.29|0
1689939600000|2023-07-21 11:40:00|7628.92|7628.92|7628.35|7628.35|7629.32|7629.32|7627.84|7627.84|0
1689939900000|2023-07-21 11:45:00|7628.15|7628.15|7626.01|7626.01|7629.93|7629.93|7626.01|7626.01|0
1689940200000|2023-07-21 11:50:00|7625.64|7625.64|7624.41|7624.41|7627.95|7627.95|7624.26|7624.26|0
1689940500000|2023-07-21 11:55:00|7625.29|7625.29|7618.29|7618.29|7627.99|7627.99|7617.98|7617.98|0
1689940800000|2023-07-21 12:00:00|7618.23|7618.23|7624.42|7624.42|7624.48|7624.48|7614.97|7614.97|0
1689941100000|2023-07-21 12:05:00|7624.04|7624.04|7615.52|7615.52|7624.91|7624.91|7615.52|7615.52|0
1689941400000|2023-07-21 12:10:00|7615.84|7615.84|7612.44|7612.44|7617.6|7617.6|7612.44|7612.44|0
1689941700000|2023-07-21 12:15:00|7613.33|7613.33|7625.27|7625.27|7627.28|7627.28|7613.33|7613.33|0
1689942000000|2023-07-21 12:20:00|7625.32|7625.32|7627.39|7627.39|7628.57|7628.57|7623.56|7623.56|0
1689942300000|2023-07-21 12:25:00|7627.59|7627.59|7635.67|7635.67|7635.67|7635.67|7627.59|7627.59|0
1689942600000|2023-07-21 12:30:00|7632.13|7632.13|7630.46|7630.46|7633.16|7633.16|7629.27|7629.27|0
1689942900000|2023-07-21 12:35:00|7630.61|7630.61|7630.96|7630.96|7631.97|7631.97|7629.16|7629.16|0
1689943200000|2023-07-21 12:40:00|7630.07|7630.07|7627.84|7627.84|7631.33|7631.33|7626.01|7626.01|0
1689943500000|2023-07-21 12:45:00|7628.16|7628.16|7631.51|7631.51|7633.83|7633.83|7628.16|7628.16|0
1689943800000|2023-07-21 12:50:00|7631.19|7631.19|7636.48|7636.48|7637.04|7637.04|7630.91|7630.91|0
1689944100000|2023-07-21 12:55:00|7635.6|7635.6|7639.01|7639.01|7639.34|7639.34|7635.6|7635.6|0
1689944400000|2023-07-21 13:00:00|7639.9|7639.9|7636.87|7636.87|7641.67|7641.67|7636.87|7636.87|0
1689944700000|2023-07-21 13:05:00|7637.22|7637.22|7639.98|7639.98|7640.47|7640.47|7634.73|7634.73|0
1689945000000|2023-07-21 13:10:00|7640.18|7640.18|7645.84|7645.84|7647.18|7647.18|7639.35|7639.35|0
1689945300000|2023-07-21 13:15:00|7646.73|7646.73|7647.18|7647.18|7647.71|7647.71|7645.62|7645.62|0
1689945600000|2023-07-21 13:20:00|7646.54|7646.54|7656.18|7656.18|7657.95|7657.95|7643.79|7643.79|0
1689945900000|2023-07-21 13:25:00|7655.23|7655.23|7651.22|7651.22|7658.02|7658.02|7651.22|7651.22|0
1689946200000|2023-07-21 13:30:00|7651.52|7651.52|7665.55|7665.55|7665.55|7665.55|7649.95|7649.95|0
1689946500000|2023-07-21 13:35:00|7669.09|7669.09|7666.83|7666.83|7670.86|7670.86|7666.05|7666.05|0
1689946800000|2023-07-21 13:40:00|7666.75|7666.75|7654.7|7654.7|7666.75|7666.75|7654.7|7654.7|0
1689947100000|2023-07-21 13:45:00|7655.14|7655.14|7648.17|7648.17|7660.52|7660.52|7648.17|7648.17|0
1689947400000|2023-07-21 13:50:00|7648.38|7648.38|7642.6|7642.6|7653.01|7653.01|7642.6|7642.6|0
1689947700000|2023-07-21 13:55:00|7642.45|7642.45|7640.84|7640.84|7643.75|7643.75|7635.38|7635.38|0
1689948000000|2023-07-21 14:00:00|7640.72|7640.72|7642.17|7642.17|7643.03|7643.03|7638.14|7638.14|0
1689948300000|2023-07-21 14:05:00|7641.98|7641.98|7647.09|7647.09|7647.41|7647.41|7639.7|7639.7|0
1689948600000|2023-07-21 14:10:00|7647.44|7647.44|7650.69|7650.69|7650.85|7650.85|7644.66|7644.66|0
1689948900000|2023-07-21 14:15:00|7649.81|7649.81|7649.77|7649.77|7650.33|7650.33|7646.86|7646.86|0
1689949200000|2023-07-21 14:20:00|7650.65|7650.65|7641.19|7641.19|7652.45|7652.45|7640.39|7640.39|0
1689949500000|2023-07-21 14:25:00|7640.84|7640.84|7633.42|7633.42|7642.06|7642.06|7633.42|7633.42|0
1689949800000|2023-07-21 14:30:00|7633.67|7633.67|7636.1|7636.1|7638.57|7638.57|7633.58|7633.58|0
1689950100000|2023-07-21 14:35:00|7636.25|7636.25|7635.24|7635.24|7637.46|7637.46|7632.23|7632.23|0
1689950400000|2023-07-21 14:40:00|7634.93|7634.93|7644.34|7644.34|7646.02|7646.02|7634.93|7634.93|0
1689950700000|2023-07-21 14:45:00|7644.42|7644.42|7645.71|7645.71|7647.34|7647.34|7642.72|7642.72|0
1689951000000|2023-07-21 14:50:00|7645.65|7645.65|7639.33|7639.33|7646.21|7646.21|7639.33|7639.33|0
1689951300000|2023-07-21 14:55:00|7639.15|7639.15|7641.69|7641.69|7641.76|7641.76|7635.2|7635.2|0
1689951600000|2023-07-21 15:00:00|7641.88|7641.88|7644.2|7644.2|7646.72|7646.72|7641.32|7641.32|0
1689951900000|2023-07-21 15:05:00|7644.13|7644.13|7647.43|7647.43|7648.38|7648.38|7639.77|7639.77|0
1689952200000|2023-07-21 15:10:00|7647.11|7647.11|7645.84|7645.84|7648.22|7648.22|7644.09|7644.09|0
1689952500000|2023-07-21 15:15:00|7645.52|7645.52|7643.68|7643.68|7645.65|7645.65|7640.47|7640.47|0
1689952800000|2023-07-21 15:20:00|7643.82|7643.82|7649.55|7649.55|7650.62|7650.62|7643.19|7643.19|0
1689953100000|2023-07-21 15:25:00|7647.77|7647.77|7653.92|7653.92|7655.26|7655.26|7647.77|7647.77|0
1690182900000|2023-07-24 07:15:00|7601.41|7601.41|7594.17|7594.17|7603.9|7603.9|7591.14|7591.14|0
1690183200000|2023-07-24 07:20:00|7595.06|7595.06|7601.16|7601.16|7603.04|7603.04|7591.52|7591.52|0
1690183500000|2023-07-24 07:25:00|7602.04|7602.04|7612.28|7612.28|7613.07|7613.07|7602.04|7602.04|0
1690183800000|2023-07-24 07:30:00|7612.6|7612.6|7588.32|7588.32|7612.67|7612.67|7588.32|7588.32|0
1690184100000|2023-07-24 07:35:00|7589.2|7589.2|7597.54|7597.54|7597.89|7597.89|7586.74|7586.74|0
1690184400000|2023-07-24 07:40:00|7593.46|7593.46|7599.82|7599.82|7600.5|7600.5|7592.57|7592.57|0
1690184700000|2023-07-24 07:45:00|7598.05|7598.05|7595.84|7595.84|7600.27|7600.27|7595.84|7595.84|0
1690185000000|2023-07-24 07:50:00|7597.61|7597.61|7599.82|7599.82|7600.83|7600.83|7597.41|7597.41|0
1690185300000|2023-07-24 07:55:00|7600.59|7600.59|7597.42|7597.42|7600.72|7600.72|7593.06|7593.06|0
1690185600000|2023-07-24 08:00:00|7597.67|7597.67|7580.59|7580.59|7597.67|7597.67|7579.58|7579.58|0
1690185900000|2023-07-24 08:05:00|7580.85|7580.85|7573.08|7573.08|7582.07|7582.07|7572.54|7572.54|0
1690186200000|2023-07-24 08:10:00|7572.77|7572.77|7588.45|7588.45|7589.42|7589.42|7572.46|7572.46|0
1690186500000|2023-07-24 08:15:00|7588.52|7588.52|7589.5|7589.5|7594.59|7594.59|7588.44|7588.44|0
1690186800000|2023-07-24 08:20:00|7588.12|7588.12|7602.6|7602.6|7602.6|7602.6|7588.12|7588.12|0
1690187100000|2023-07-24 08:25:00|7602.82|7602.82|7610.57|7610.57|7610.95|7610.95|7602.82|7602.82|0
1690187400000|2023-07-24 08:30:00|7610.25|7610.25|7610.47|7610.47|7610.47|7610.47|7606.05|7606.05|0
1690187700000|2023-07-24 08:35:00|7611.56|7611.56|7612.16|7612.16|7612.16|7612.16|7607.48|7607.48|0
1690188000000|2023-07-24 08:40:00|7612.08|7612.08|7612.79|7612.79|7613.58|7613.58|7611.23|7611.23|0
1690188300000|2023-07-24 08:45:00|7612.86|7612.86|7619.52|7619.52|7622.08|7622.08|7612.86|7612.86|0
1690188600000|2023-07-24 08:50:00|7619.23|7619.23|7621.06|7621.06|7621.06|7621.06|7615.13|7615.13|0
1690188900000|2023-07-24 08:55:00|7621.75|7621.75|7624.2|7624.2|7626.27|7626.27|7621.75|7621.75|0
1690189200000|2023-07-24 09:00:00|7623.83|7623.83|7623.12|7623.12|7625.38|7625.38|7622.35|7622.35|0
1690189500000|2023-07-24 09:05:00|7622.91|7622.91|7618.2|7618.2|7622.91|7622.91|7613.42|7613.42|0
1690189800000|2023-07-24 09:10:00|7618.81|7618.81|7621.64|7621.64|7621.64|7621.64|7618.51|7618.51|0
1690190100000|2023-07-24 09:15:00|7621.98|7621.98|7628.69|7628.69|7628.69|7628.69|7621.16|7621.16|0
1690190400000|2023-07-24 09:20:00|7628.82|7628.82|7625.12|7625.12|7630.04|7630.04|7624.86|7624.86|0
1690190700000|2023-07-24 09:25:00|7624.23|7624.23|7616.81|7616.81|7624.23|7624.23|7614.22|7614.22|0
1690191000000|2023-07-24 09:30:00|7617.69|7617.69|7618.72|7618.72|7619|7619|7611.85|7611.85|0
1690191300000|2023-07-24 09:35:00|7619.6|7619.6|7624.73|7624.73|7624.73|7624.73|7618.41|7618.41|0
1690191600000|2023-07-24 09:40:00|7625.08|7625.08|7624.25|7624.25|7627.22|7627.22|7622.95|7622.95|0
1690191900000|2023-07-24 09:45:00|7623.93|7623.93|7630.47|7630.47|7632.11|7632.11|7623.61|7623.61|0
1690192200000|2023-07-24 09:50:00|7630.39|7630.39|7636.78|7636.78|7637.67|7637.67|7630.39|7630.39|0
1690192500000|2023-07-24 09:55:00|7636.71|7636.71|7639.04|7639.04|7639.04|7639.04|7635.08|7635.08|0
1690192800000|2023-07-24 10:00:00|7638.46|7638.46|7640.5|7640.5|7641.33|7641.33|7635.78|7635.78|0
1690193100000|2023-07-24 10:05:00|7640.15|7640.15|7642.42|7642.42|7642.42|7642.42|7637.83|7637.83|0
1690193400000|2023-07-24 10:10:00|7642.61|7642.61|7635.54|7635.54|7642.61|7642.61|7634.65|7634.65|0
1690193700000|2023-07-24 10:15:00|7635.65|7635.65|7631.67|7631.67|7635.65|7635.65|7631.67|7631.67|0
1690194000000|2023-07-24 10:20:00|7631.59|7631.59|7636.37|7636.37|7638.94|7638.94|7631.22|7631.22|0
1690194300000|2023-07-24 10:25:00|7636.03|7636.03|7637.69|7637.69|7640.11|7640.11|7635.39|7635.39|0
1690194600000|2023-07-24 10:30:00|7637.32|7637.32|7632.62|7632.62|7637.32|7637.32|7631.63|7631.63|0
1690194900000|2023-07-24 10:35:00|7632.54|7632.54|7630.25|7630.25|7633.65|7633.65|7630.25|7630.25|0
1690195200000|2023-07-24 10:40:00|7629.36|7629.36|7625.13|7625.13|7629.36|7629.36|7623.26|7623.26|0
1690195500000|2023-07-24 10:45:00|7625.2|7625.2|7618.64|7618.64|7625.2|7625.2|7618.64|7618.64|0
1690195800000|2023-07-24 10:50:00|7618.72|7618.72|7617.45|7617.45|7620.3|7620.3|7617.45|7617.45|0
1690196100000|2023-07-24 10:55:00|7617.17|7617.17|7613.13|7613.13|7617.17|7617.17|7611.73|7611.73|0
1690196400000|2023-07-24 11:00:00|7613.21|7613.21|7609.68|7609.68|7613.21|7613.21|7609.68|7609.68|0
1690196700000|2023-07-24 11:05:00|7609.49|7609.49|7611.38|7611.38|7611.44|7611.44|7607.11|7607.11|0
1690197000000|2023-07-24 11:10:00|7611.53|7611.53|7618.73|7618.73|7620.25|7620.25|7611.53|7611.53|0
1690197300000|2023-07-24 11:15:00|7618.82|7618.82|7617.02|7617.02|7620.85|7620.85|7616.58|7616.58|0
1690197600000|2023-07-24 11:20:00|7617.24|7617.24|7622.55|7622.55|7622.55|7622.55|7617.24|7617.24|0
1690197900000|2023-07-24 11:25:00|7622.36|7622.36|7625.75|7625.75|7628.74|7628.74|7622.36|7622.36|0
1690198200000|2023-07-24 11:30:00|7625.56|7625.56|7625.18|7625.18|7628.94|7628.94|7624.87|7624.87|0
1690198500000|2023-07-24 11:35:00|7624.99|7624.99|7617.46|7617.46|7624.99|7624.99|7617.1|7617.1|0
1690198800000|2023-07-24 11:40:00|7617.53|7617.53|7613.98|7613.98|7617.65|7617.65|7613.98|7613.98|0
1690199100000|2023-07-24 11:45:00|7614.04|7614.04|7610.45|7610.45|7617.54|7617.54|7610.45|7610.45|0
1690199400000|2023-07-24 11:50:00|7610.1|7610.1|7613.64|7613.64|7613.64|7613.64|7609.25|7609.25|0
1690199700000|2023-07-24 11:55:00|7613.56|7613.56|7613.78|7613.78|7613.98|7613.98|7612.8|7612.8|0
1690200000000|2023-07-24 12:00:00|7614.13|7614.13|7611.26|7611.26|7616.91|7616.91|7611.18|7611.18|0
1690200300000|2023-07-24 12:05:00|7610.94|7610.94|7613.01|7613.01|7613.74|7613.74|7610.94|7610.94|0
1690200600000|2023-07-24 12:10:00|7612.69|7612.69|7616.99|7616.99|7618.14|7618.14|7612.69|7612.69|0
1690200900000|2023-07-24 12:15:00|7617.37|7617.37|7614.5|7614.5|7619.88|7619.88|7614.5|7614.5|0
1690201200000|2023-07-24 12:20:00|7615.39|7615.39|7612.83|7612.83|7615.39|7615.39|7612.83|7612.83|0
1690201500000|2023-07-24 12:25:00|7612.97|7612.97|7612.96|7612.96|7613.52|7613.52|7611.19|7611.19|0
1690201800000|2023-07-24 12:30:00|7613.05|7613.05|7613.6|7613.6|7615.4|7615.4|7612.34|7612.34|0
1690202100000|2023-07-24 12:35:00|7613.66|7613.66|7609.65|7609.65|7613.72|7613.72|7609.65|7609.65|0
1690202400000|2023-07-24 12:40:00|7610.41|7610.41|7612.1|7612.1|7612.1|7612.1|7610.28|7610.28|0
1690202700000|2023-07-24 12:45:00|7612.47|7612.47|7612.78|7612.78|7612.78|7612.78|7611.21|7611.21|0
1690203000000|2023-07-24 12:50:00|7612.55|7612.55|7609.92|7609.92|7615.31|7615.31|7609.92|7609.92|0
1690203300000|2023-07-24 12:55:00|7610.12|7610.12|7609.84|7609.84|7611.54|7611.54|7607.8|7607.8|0
1690203600000|2023-07-24 13:00:00|7610.13|7610.13|7606.73|7606.73|7610.81|7610.81|7605.84|7605.84|0
1690203900000|2023-07-24 13:05:00|7606.85|7606.85|7608.65|7608.65|7608.65|7608.65|7604.22|7604.22|0
1690204200000|2023-07-24 13:10:00|7607.76|7607.76|7606.94|7606.94|7608.56|7608.56|7606.55|7606.55|0
1690204500000|2023-07-24 13:15:00|7607.16|7607.16|7606.52|7606.52|7608.12|7608.12|7605.69|7605.69|0
1690204800000|2023-07-24 13:20:00|7606.45|7606.45|7601.7|7601.7|7606.45|7606.45|7601.01|7601.01|0
1690205100000|2023-07-24 13:25:00|7601.62|7601.62|7595.15|7595.15|7601.62|7601.62|7594.15|7594.15|0
1690205400000|2023-07-24 13:30:00|7594.96|7594.96|7591.79|7591.79|7596.55|7596.55|7590.08|7590.08|0
1690205700000|2023-07-24 13:35:00|7592.43|7592.43|7580.57|7580.57|7592.62|7592.62|7577.9|7577.9|0
1690206000000|2023-07-24 13:40:00|7580.83|7580.83|7577.99|7577.99|7581.96|7581.96|7576.69|7576.69|0
1690206300000|2023-07-24 13:45:00|7577.61|7577.61|7574.02|7574.02|7582.04|7582.04|7573.5|7573.5|0
1690206600000|2023-07-24 13:50:00|7573.8|7573.8|7561.3|7561.3|7575.51|7575.51|7560.81|7560.81|0
1690206900000|2023-07-24 13:55:00|7561.43|7561.43|7555.51|7555.51|7562.07|7562.07|7552.92|7552.92|0
1690207200000|2023-07-24 14:00:00|7555.83|7555.83|7553.01|7553.01|7560.46|7560.46|7552.71|7552.71|0
1690207500000|2023-07-24 14:05:00|7553.33|7553.33|7554.09|7554.09|7556.5|7556.5|7550.99|7550.99|0
1690207800000|2023-07-24 14:10:00|7554.32|7554.32|7565.12|7565.12|7565.27|7565.27|7552.41|7552.41|0
1690208100000|2023-07-24 14:15:00|7564.8|7564.8|7575.19|7575.19|7576.31|7576.31|7564.8|7564.8|0
1690208400000|2023-07-24 14:20:00|7575.41|7575.41|7576.97|7576.97|7577.25|7577.25|7573.2|7573.2|0
1690208700000|2023-07-24 14:25:00|7577.31|7577.31|7575.98|7575.98|7578.01|7578.01|7573.87|7573.87|0
1690209000000|2023-07-24 14:30:00|7575.66|7575.66|7575.29|7575.29|7577.57|7577.57|7574.11|7574.11|0
1690209300000|2023-07-24 14:35:00|7575.22|7575.22|7577.1|7577.1|7582.94|7582.94|7575.22|7575.22|0
1690209600000|2023-07-24 14:40:00|7577.18|7577.18|7586.17|7586.17|7586.17|7586.17|7577.18|7577.18|0
1690209900000|2023-07-24 14:45:00|7586.1|7586.1|7589.73|7589.73|7590.49|7590.49|7585.28|7585.28|0
1690210200000|2023-07-24 14:50:00|7590.04|7590.04|7591.29|7591.29|7591.7|7591.7|7587.85|7587.85|0
1690210500000|2023-07-24 14:55:00|7591.48|7591.48|7597.4|7597.4|7597.76|7597.76|7590.02|7590.02|0
1690210800000|2023-07-24 15:00:00|7597.55|7597.55|7611.79|7611.79|7611.93|7611.93|7597.55|7597.55|0
1690211100000|2023-07-24 15:05:00|7611.72|7611.72|7608.48|7608.48|7611.72|7611.72|7607.65|7607.65|0
1690211400000|2023-07-24 15:10:00|7608.29|7608.29|7610.09|7610.09|7612.3|7612.3|7605.04|7605.04|0
1690211700000|2023-07-24 15:15:00|7610.4|7610.4|7607.46|7607.46|7610.56|7610.56|7606.57|7606.57|0
1690212000000|2023-07-24 15:20:00|7607.38|7607.38|7608.21|7608.21|7609.64|7609.64|7605.21|7605.21|0
1690212300000|2023-07-24 15:25:00|7608.02|7608.02|7610.02|7610.02|7612.52|7612.52|7606.93|7606.93|0
1690269300000|2023-07-25 07:15:00|7543.53|7543.53|7543.28|7543.28|7546.39|7546.39|7543.15|7543.15|0
1690269600000|2023-07-25 07:20:00|7543.09|7543.09|7528.05|7528.05|7543.09|7543.09|7527.49|7527.49|0
1690269900000|2023-07-25 07:25:00|7527.41|7527.41|7526.58|7526.58|7528.74|7528.74|7525.76|7525.76|0
1690270200000|2023-07-25 07:30:00|7526.3|7526.3|7528.43|7528.43|7531.7|7531.7|7526.3|7526.3|0
1690270500000|2023-07-25 07:35:00|7528.81|7528.81|7518.12|7518.12|7530.13|7530.13|7518.12|7518.12|0
1690270800000|2023-07-25 07:40:00|7518.19|7518.19|7519.42|7519.42|7521.39|7521.39|7517.85|7517.85|0
1690271100000|2023-07-25 07:45:00|7519.32|7519.32|7520.27|7520.27|7522.36|7522.36|7519.32|7519.32|0
1690271400000|2023-07-25 07:50:00|7519.63|7519.63|7525|7525|7527.02|7527.02|7519.32|7519.32|0
1690271700000|2023-07-25 07:55:00|7524.77|7524.77|7530.9|7530.9|7531.36|7531.36|7524.54|7524.54|0
1690272000000|2023-07-25 08:00:00|7530.82|7530.82|7534.02|7534.02|7535.52|7535.52|7529.26|7529.26|0
1690272300000|2023-07-25 08:05:00|7532.25|7532.25|7518.65|7518.65|7533.14|7533.14|7517.86|7517.86|0
1690272600000|2023-07-25 08:10:00|7520.42|7520.42|7528.16|7528.16|7528.16|7528.16|7519.37|7519.37|0
1690272900000|2023-07-25 08:15:00|7528.72|7528.72|7530.5|7530.5|7533.81|7533.81|7528.72|7528.72|0
1690273200000|2023-07-25 08:20:00|7530.58|7530.58|7529.03|7529.03|7531.54|7531.54|7527.97|7527.97|0
1690273500000|2023-07-25 08:25:00|7529.92|7529.92|7529.93|7529.93|7530.48|7530.48|7526.12|7526.12|0
1690273800000|2023-07-25 08:30:00|7530.31|7530.31|7538.64|7538.64|7539.08|7539.08|7530.31|7530.31|0
1690274100000|2023-07-25 08:35:00|7538.27|7538.27|7537.49|7537.49|7539.98|7539.98|7535.85|7535.85|0
1690274400000|2023-07-25 08:40:00|7538.38|7538.38|7540.09|7540.09|7541.54|7541.54|7536.94|7536.94|0
1690274700000|2023-07-25 08:45:00|7539.94|7539.94|7533.89|7533.89|7539.94|7539.94|7532.81|7532.81|0
1690275000000|2023-07-25 08:50:00|7533.94|7533.94|7535.01|7535.01|7536.52|7536.52|7532.11|7532.11|0
1690275300000|2023-07-25 08:55:00|7535.22|7535.22|7537.24|7537.24|7537.69|7537.69|7533.67|7533.67|0
1690275600000|2023-07-25 09:00:00|7537.56|7537.56|7532.06|7532.06|7538.44|7538.44|7531.17|7531.17|0
1690275900000|2023-07-25 09:05:00|7532.13|7532.13|7528.65|7528.65|7532.13|7532.13|7528.43|7528.43|0
1690276200000|2023-07-25 09:10:00|7528.46|7528.46|7522.45|7522.45|7528.46|7528.46|7522.45|7522.45|0
1690276500000|2023-07-25 09:15:00|7522.31|7522.31|7520.84|7520.84|7522.84|7522.84|7517.93|7517.93|0
1690276800000|2023-07-25 09:20:00|7521.05|7521.05|7520.37|7520.37|7521.05|7521.05|7517.74|7517.74|0
1690277100000|2023-07-25 09:25:00|7520.62|7520.62|7527.56|7527.56|7527.56|7527.56|7518.85|7518.85|0
1690277400000|2023-07-25 09:30:00|7527.18|7527.18|7529.8|7529.8|7529.8|7529.8|7526.95|7526.95|0
1690277700000|2023-07-25 09:35:00|7529.39|7529.39|7533.79|7533.79|7535.48|7535.48|7529.39|7529.39|0
1690278000000|2023-07-25 09:40:00|7533.41|7533.41|7534.79|7534.79|7535.41|7535.41|7533.41|7533.41|0
1690278300000|2023-07-25 09:45:00|7534.57|7534.57|7532.03|7532.03|7535.52|7535.52|7531.15|7531.15|0
1690278600000|2023-07-25 09:50:00|7531.96|7531.96|7529.22|7529.22|7533.68|7533.68|7528.61|7528.61|0
1690278900000|2023-07-25 09:55:00|7529.54|7529.54|7524.1|7524.1|7529.54|7529.54|7524.1|7524.1|0
1690279200000|2023-07-25 10:00:00|7523.22|7523.22|7521.48|7521.48|7523.4|7523.4|7519.93|7519.93|0
1690279500000|2023-07-25 10:05:00|7520.81|7520.81|7517.28|7517.28|7520.81|7520.81|7517.28|7517.28|0
1690279800000|2023-07-25 10:10:00|7519.37|7519.37|7515.37|7515.37|7519.37|7519.37|7514.31|7514.31|0
1690280100000|2023-07-25 10:15:00|7515.71|7515.71|7516.68|7516.68|7516.97|7516.97|7513.7|7513.7|0
1690280400000|2023-07-25 10:20:00|7517.24|7517.24|7515.95|7515.95|7518.93|7518.93|7515.68|7515.68|0
1690280700000|2023-07-25 10:25:00|7516.83|7516.83|7507.74|7507.74|7517.72|7517.72|7506.41|7506.41|0
1690281000000|2023-07-25 10:30:00|7507.84|7507.84|7506.7|7506.7|7509.61|7509.61|7506.33|7506.33|0
1690281300000|2023-07-25 10:35:00|7508.48|7508.48|7516.9|7516.9|7519.39|7519.39|7508.34|7508.34|0
1690281600000|2023-07-25 10:40:00|7516.97|7516.97|7517.17|7517.17|7517.66|7517.66|7516.77|7516.77|0
1690281900000|2023-07-25 10:45:00|7517.49|7517.49|7522.48|7522.48|7522.48|7522.48|7516.8|7516.8|0
1690282200000|2023-07-25 10:50:00|7523.12|7523.12|7528.69|7528.69|7528.69|7528.69|7523.12|7523.12|0
1690282500000|2023-07-25 10:55:00|7528.82|7528.82|7532.18|7532.18|7534.46|7534.46|7528.79|7528.79|0
1690282800000|2023-07-25 11:00:00|7531.67|7531.67|7539.24|7539.24|7539.24|7539.24|7530.84|7530.84|0
1690283100000|2023-07-25 11:05:00|7538.36|7538.36|7535.21|7535.21|7539.46|7539.46|7535.21|7535.21|0
1690283400000|2023-07-25 11:10:00|7535.62|7535.62|7532.75|7532.75|7536.25|7536.25|7532.75|7532.75|0
1690283700000|2023-07-25 11:15:00|7533.07|7533.07|7529.08|7529.08|7534.31|7534.31|7528.44|7528.44|0
1690284000000|2023-07-25 11:20:00|7529|7529|7533.86|7533.86|7533.86|7533.86|7528.09|7528.09|0
1690284300000|2023-07-25 11:25:00|7533.92|7533.92|7535.27|7535.27|7535.27|7535.27|7529.65|7529.65|0
1690284600000|2023-07-25 11:30:00|7535.19|7535.19|7536.54|7536.54|7537.01|7537.01|7533.41|7533.41|0
1690284900000|2023-07-25 11:35:00|7536.61|7536.61|7533.23|7533.23|7536.61|7536.61|7530.91|7530.91|0
1690285200000|2023-07-25 11:40:00|7533.07|7533.07|7535.8|7535.8|7535.8|7535.8|7530.65|7530.65|0
1690285500000|2023-07-25 11:45:00|7533.08|7533.08|7531.61|7531.61|7534.67|7534.67|7529.5|7529.5|0
1690285800000|2023-07-25 11:50:00|7530.34|7530.34|7531.19|7531.19|7531.35|7531.35|7528.74|7528.74|0
1690286100000|2023-07-25 11:55:00|7530.94|7530.94|7529.06|7529.06|7531.58|7531.58|7529.06|7529.06|0
1690286400000|2023-07-25 12:00:00|7529.11|7529.11|7533.64|7533.64|7533.64|7533.64|7529.11|7529.11|0
1690286700000|2023-07-25 12:05:00|7533.45|7533.45|7533.76|7533.76|7534.73|7534.73|7532.88|7532.88|0
1690287000000|2023-07-25 12:10:00|7533.44|7533.44|7527.86|7527.86|7534.14|7534.14|7527.86|7527.86|0
1690287300000|2023-07-25 12:15:00|7528.74|7528.74|7516.69|7516.69|7528.74|7528.74|7516.69|7516.69|0
1690287600000|2023-07-25 12:20:00|7515.92|7515.92|7511.78|7511.78|7515.92|7515.92|7511.78|7511.78|0
1690287900000|2023-07-25 12:25:00|7511.62|7511.62|7511.34|7511.34|7512.86|7512.86|7509.67|7509.67|0
1690288200000|2023-07-25 12:30:00|7511.2|7511.2|7512.7|7512.7|7513.8|7513.8|7510.41|7510.41|0
1690288500000|2023-07-25 12:35:00|7512.26|7512.26|7515.28|7515.28|7515.28|7515.28|7509.99|7509.99|0
1690288800000|2023-07-25 12:40:00|7515.62|7515.62|7514.12|7514.12|7518.15|7518.15|7513.92|7513.92|0
1690289100000|2023-07-25 12:45:00|7514.32|7514.32|7507.74|7507.74|7514.56|7514.56|7507.08|7507.08|0
1690289400000|2023-07-25 12:50:00|7506.86|7506.86|7498.69|7498.69|7506.86|7506.86|7498.69|7498.69|0
1690289700000|2023-07-25 12:55:00|7498.92|7498.92|7497.74|7497.74|7499.88|7499.88|7497.74|7497.74|0
1690290000000|2023-07-25 13:00:00|7497.18|7497.18|7486.92|7486.92|7497.18|7497.18|7486.92|7486.92|0
1690290300000|2023-07-25 13:05:00|7486.03|7486.03|7494.88|7494.88|7495.07|7495.07|7486.03|7486.03|0
1690290600000|2023-07-25 13:10:00|7495.76|7495.76|7493.83|7493.83|7497.12|7497.12|7493.51|7493.51|0
1690290900000|2023-07-25 13:15:00|7492.48|7492.48|7488.77|7488.77|7492.87|7492.87|7487.88|7487.88|0
1690291200000|2023-07-25 13:20:00|7488.99|7488.99|7487.31|7487.31|7489.31|7489.31|7486.98|7486.98|0
1690291500000|2023-07-25 13:25:00|7484.65|7484.65|7483.28|7483.28|7487.6|7487.6|7483.28|7483.28|0
1690291800000|2023-07-25 13:30:00|7483.09|7483.09|7499.83|7499.83|7504.39|7504.39|7481.97|7481.97|0
1690292100000|2023-07-25 13:35:00|7499.64|7499.64|7509.69|7509.69|7509.69|7509.69|7499.64|7499.64|0
1690292400000|2023-07-25 13:40:00|7510.01|7510.01|7511.64|7511.64|7512|7512|7508.84|7508.84|0
1690292700000|2023-07-25 13:45:00|7511.51|7511.51|7505.74|7505.74|7511.51|7511.51|7499.59|7499.59|0
1690293000000|2023-07-25 13:50:00|7505.81|7505.81|7503.26|7503.26|7505.81|7505.81|7497.63|7497.63|0
1690293300000|2023-07-25 13:55:00|7504.14|7504.14|7503.7|7503.7|7505.73|7505.73|7500.99|7500.99|0
1690293600000|2023-07-25 14:00:00|7504.59|7504.59|7506.61|7506.61|7509.47|7509.47|7504.22|7504.22|0
1690293900000|2023-07-25 14:05:00|7506.53|7506.53|7510.83|7510.83|7510.83|7510.83|7499.91|7499.91|0
1690294200000|2023-07-25 14:10:00|7510.2|7510.2|7510.74|7510.74|7511.78|7511.78|7509.28|7509.28|0
1690294500000|2023-07-25 14:15:00|7513.4|7513.4|7511.84|7511.84|7514.41|7514.41|7510.99|7510.99|0
1690294800000|2023-07-25 14:20:00|7511.92|7511.92|7512.23|7512.23|7513.69|7513.69|7509.77|7509.77|0
1690295100000|2023-07-25 14:25:00|7512.76|7512.76|7513.66|7513.66|7515.01|7515.01|7512.26|7512.26|0
1690295400000|2023-07-25 14:30:00|7513.51|7513.51|7505.45|7505.45|7514.05|7514.05|7505.45|7505.45|0
1690295700000|2023-07-25 14:35:00|7505.53|7505.53|7502.13|7502.13|7505.87|7505.87|7500.56|7500.56|0
1690296000000|2023-07-25 14:40:00|7503.02|7503.02|7506.24|7506.24|7506.24|7506.24|7501.91|7501.91|0
1690296300000|2023-07-25 14:45:00|7506.39|7506.39|7501.13|7501.13|7508.74|7508.74|7500.92|7500.92|0
1690296600000|2023-07-25 14:50:00|7501.48|7501.48|7494.37|7494.37|7503.09|7503.09|7494.37|7494.37|0
1690296900000|2023-07-25 14:55:00|7493.68|7493.68|7495.44|7495.44|7498.2|7498.2|7492.28|7492.28|0
1690297200000|2023-07-25 15:00:00|7495.1|7495.1|7500.44|7500.44|7500.59|7500.59|7494.38|7494.38|0
1690297500000|2023-07-25 15:05:00|7500.38|7500.38|7500.37|7500.37|7503.53|7503.53|7498.75|7498.75|0
1690297800000|2023-07-25 15:10:00|7500.14|7500.14|7504.21|7504.21|7508.37|7508.37|7498.03|7498.03|0
1690298100000|2023-07-25 15:15:00|7504.14|7504.14|7498.35|7498.35|7505.11|7505.11|7497.54|7497.54|0
1690298400000|2023-07-25 15:20:00|7498.42|7498.42|7494.5|7494.5|7500.18|7500.18|7492.65|7492.65|0
1690298700000|2023-07-25 15:25:00|7494.6|7494.6|7496.15|7496.15|7497.26|7497.26|7490.07|7490.07|0
1690355700000|2023-07-26 07:15:00|7530.54|7530.54|7540.62|7540.62|7541.12|7541.12|7529.57|7529.57|0
1690356000000|2023-07-26 07:20:00|7540.97|7540.97|7528.92|7528.92|7540.97|7540.97|7528.92|7528.92|0
1690356300000|2023-07-26 07:25:00|7528.73|7528.73|7520.99|7520.99|7530.29|7530.29|7520.01|7520.01|0
1690356600000|2023-07-26 07:30:00|7521.08|7521.08|7551.89|7551.89|7551.89|7551.89|7521.08|7521.08|0
1690356900000|2023-07-26 07:35:00|7551.96|7551.96|7562.66|7562.66|7566.31|7566.31|7551.96|7551.96|0
1690357200000|2023-07-26 07:40:00|7562.29|7562.29|7551.45|7551.45|7562.29|7562.29|7550.24|7550.24|0
1690357500000|2023-07-26 07:45:00|7550.76|7550.76|7556.85|7556.85|7562.2|7562.2|7549.64|7549.64|0
1690357800000|2023-07-26 07:50:00|7556.78|7556.78|7551.55|7551.55|7558.43|7558.43|7551.55|7551.55|0
1690358100000|2023-07-26 07:55:00|7551.4|7551.4|7558.84|7558.84|7559.85|7559.85|7551.4|7551.4|0
1690358400000|2023-07-26 08:00:00|7558.53|7558.53|7554.01|7554.01|7558.53|7558.53|7553.28|7553.28|0
1690358700000|2023-07-26 08:05:00|7553.7|7553.7|7547.54|7547.54|7555.16|7555.16|7545.87|7545.87|0
1690359000000|2023-07-26 08:10:00|7544.81|7544.81|7533.82|7533.82|7545.02|7545.02|7533.82|7533.82|0
1690359300000|2023-07-26 08:15:00|7533.41|7533.41|7538.99|7538.99|7538.99|7538.99|7531.29|7531.29|0
1690359600000|2023-07-26 08:20:00|7539.21|7539.21|7535.95|7535.95|7541.19|7541.19|7535.95|7535.95|0
1690359900000|2023-07-26 08:25:00|7536.84|7536.84|7533.09|7533.09|7536.84|7536.84|7532.23|7532.23|0
1690360200000|2023-07-26 08:30:00|7533.44|7533.44|7534.02|7534.02|7534.02|7534.02|7530.15|7530.15|0
1690360500000|2023-07-26 08:35:00|7534.91|7534.91|7529.82|7529.82|7534.91|7534.91|7529.24|7529.24|0
1690360800000|2023-07-26 08:40:00|7529.62|7529.62|7524.7|7524.7|7530.11|7530.11|7523.61|7523.61|0
1690361100000|2023-07-26 08:45:00|7524.29|7524.29|7525.42|7525.42|7526.28|7526.28|7523.71|7523.71|0
1690361400000|2023-07-26 08:50:00|7525.66|7525.66|7523.75|7523.75|7526.08|7526.08|7521.37|7521.37|0
1690361700000|2023-07-26 08:55:00|7522.87|7522.87|7523.71|7523.71|7525.49|7525.49|7522.87|7522.87|0
1690362000000|2023-07-26 09:00:00|7523.49|7523.49|7525.48|7525.48|7528.75|7528.75|7523.49|7523.49|0
1690362300000|2023-07-26 09:05:00|7524.6|7524.6|7525.03|7525.03|7528.07|7528.07|7524|7524|0
1690362600000|2023-07-26 09:10:00|7525.16|7525.16|7520.46|7520.46|7526.06|7526.06|7520.46|7520.46|0
1690362900000|2023-07-26 09:15:00|7520.33|7520.33|7518.82|7518.82|7520.37|7520.37|7516.52|7516.52|0
1690363200000|2023-07-26 09:20:00|7519.46|7519.46|7512.37|7512.37|7519.46|7519.46|7508.3|7508.3|0
1690363500000|2023-07-26 09:25:00|7512.44|7512.44|7513.53|7513.53|7514.35|7514.35|7508.2|7508.2|0
1690363800000|2023-07-26 09:30:00|7513.76|7513.76|7512.6|7512.6|7515.51|7515.51|7511.14|7511.14|0
1690364100000|2023-07-26 09:35:00|7511.72|7511.72|7500.77|7500.77|7512.95|7512.95|7500.77|7500.77|0
1690364400000|2023-07-26 09:40:00|7500.59|7500.59|7504.3|7504.3|7504.62|7504.62|7498.76|7498.76|0
1690364700000|2023-07-26 09:45:00|7504.38|7504.38|7504.38|7504.38|7511.49|7511.49|7504.38|7504.38|0
1690365000000|2023-07-26 09:50:00|7504.7|7504.7|7500.66|7500.66|7505.06|7505.06|7500.37|7500.37|0
1690365300000|2023-07-26 09:55:00|7499.78|7499.78|7502.71|7502.71|7503.71|7503.71|7499.46|7499.46|0
1690365600000|2023-07-26 10:00:00|7502.64|7502.64|7513.83|7513.83|7518.79|7518.79|7502.64|7502.64|0
1690365900000|2023-07-26 10:05:00|7513.6|7513.6|7505.47|7505.47|7514.06|7514.06|7504.74|7504.74|0
1690366200000|2023-07-26 10:10:00|7505.39|7505.39|7511.23|7511.23|7511.23|7511.23|7505.31|7505.31|0
1690366500000|2023-07-26 10:15:00|7512.11|7512.11|7510.26|7510.26|7515.35|7515.35|7509.36|7509.36|0
1690366800000|2023-07-26 10:20:00|7509.67|7509.67|7498.78|7498.78|7509.67|7509.67|7498.78|7498.78|0
1690367100000|2023-07-26 10:25:00|7498.84|7498.84|7502.15|7502.15|7505.73|7505.73|7498.84|7498.84|0
1690367400000|2023-07-26 10:30:00|7503.04|7503.04|7503.93|7503.93|7505.79|7505.79|7501.09|7501.09|0
1690367700000|2023-07-26 10:35:00|7500.87|7500.87|7496.43|7496.43|7500.87|7500.87|7493.8|7493.8|0
1690368000000|2023-07-26 10:40:00|7496.27|7496.27|7497.14|7497.14|7497.69|7497.69|7495.69|7495.69|0
1690368300000|2023-07-26 10:45:00|7497.22|7497.22|7504.67|7504.67|7504.68|7504.68|7497.02|7497.02|0
1690368600000|2023-07-26 10:50:00|7504.98|7504.98|7506.31|7506.31|7509.05|7509.05|7504.74|7504.74|0
1690368900000|2023-07-26 10:55:00|7506.69|7506.69|7507.09|7507.09|7508.38|7508.38|7503.49|7503.49|0
1690369200000|2023-07-26 11:00:00|7507.16|7507.16|7504.38|7504.38|7508.25|7508.25|7500.69|7500.69|0
1690369500000|2023-07-26 11:05:00|7504.57|7504.57|7498.48|7498.48|7504.57|7504.57|7497.3|7497.3|0
1690369800000|2023-07-26 11:10:00|7498.79|7498.79|7497.96|7497.96|7498.79|7498.79|7496.08|7496.08|0
1690370100000|2023-07-26 11:15:00|7497.89|7497.89|7502.73|7502.73|7502.73|7502.73|7497.56|7497.56|0
1690370400000|2023-07-26 11:20:00|7502.79|7502.79|7504.22|7504.22|7505.66|7505.66|7502.26|7502.26|0
1690370700000|2023-07-26 11:25:00|7503.34|7503.34|7506.35|7506.35|7508.13|7508.13|7503.34|7503.34|0
1690371000000|2023-07-26 11:30:00|7506.42|7506.42|7506.33|7506.33|7507.99|7507.99|7504.48|7504.48|0
1690371300000|2023-07-26 11:35:00|7506.18|7506.18|7504.8|7504.8|7506.18|7506.18|7503.37|7503.37|0
1690371600000|2023-07-26 11:40:00|7504.93|7504.93|7503.58|7503.58|7505.06|7505.06|7502.42|7502.42|0
1690371900000|2023-07-26 11:45:00|7503.81|7503.81|7497.7|7497.7|7506.91|7506.91|7497.7|7497.7|0
1690372200000|2023-07-26 11:50:00|7497.14|7497.14|7496.82|7496.82|7497.52|7497.52|7494.62|7494.62|0
1690372500000|2023-07-26 11:55:00|7497|7497|7495.76|7495.76|7499.68|7499.68|7495.55|7495.55|0
1690372800000|2023-07-26 12:00:00|7495.95|7495.95|7496.73|7496.73|7496.73|7496.73|7492.62|7492.62|0
1690373100000|2023-07-26 12:05:00|7496.8|7496.8|7498.59|7498.59|7500.28|7500.28|7494.66|7494.66|0
1690373400000|2023-07-26 12:10:00|7498.52|7498.52|7496.01|7496.01|7498.52|7498.52|7494.76|7494.76|0
1690373700000|2023-07-26 12:15:00|7496.35|7496.35|7495.46|7495.46|7499.72|7499.72|7495.46|7495.46|0
1690374000000|2023-07-26 12:20:00|7495.25|7495.25|7499.72|7499.72|7499.72|7499.72|7495.25|7495.25|0
1690374300000|2023-07-26 12:25:00|7499.64|7499.64|7501.96|7501.96|7502.68|7502.68|7498.62|7498.62|0
1690374600000|2023-07-26 12:30:00|7501.76|7501.76|7540.17|7540.17|7540.81|7540.81|7497.67|7497.67|0
1690374900000|2023-07-26 12:35:00|7536.56|7536.56|7540.86|7540.86|7555.05|7555.05|7536.49|7536.49|0
1690375200000|2023-07-26 12:40:00|7539.59|7539.59|7567.78|7567.78|7571.17|7571.17|7539.11|7539.11|0
1690375500000|2023-07-26 12:45:00|7567.46|7567.46|7560.48|7560.48|7567.62|7567.62|7558.68|7558.68|0
1690375800000|2023-07-26 12:50:00|7560.14|7560.14|7552.74|7552.74|7562.76|7562.76|7546.53|7546.53|0
1690376100000|2023-07-26 12:55:00|7550.65|7550.65|7554.94|7554.94|7564.92|7564.92|7549.34|7549.34|0
1690376400000|2023-07-26 13:00:00|7553.03|7553.03|7547.82|7547.82|7553.03|7553.03|7545.27|7545.27|0
1690376700000|2023-07-26 13:05:00|7548.02|7548.02|7547.61|7547.61|7548.02|7548.02|7539.92|7539.92|0
1690377000000|2023-07-26 13:10:00|7546.97|7546.97|7552.86|7552.86|7554.34|7554.34|7544.37|7544.37|0
1690377300000|2023-07-26 13:15:00|7552.78|7552.78|7555.5|7555.5|7557.26|7557.26|7552.18|7552.18|0
1690377600000|2023-07-26 13:20:00|7555.72|7555.72|7548.59|7548.59|7557.14|7557.14|7548.59|7548.59|0
1690377900000|2023-07-26 13:25:00|7548.27|7548.27|7539.19|7539.19|7548.57|7548.57|7534.08|7534.08|0
1690378200000|2023-07-26 13:30:00|7539.54|7539.54|7547.83|7547.83|7548.94|7548.94|7537.56|7537.56|0
1690378500000|2023-07-26 13:35:00|7548.15|7548.15|7552.46|7552.46|7555.06|7555.06|7548.15|7548.15|0
1690378800000|2023-07-26 13:40:00|7552.61|7552.61|7565.34|7565.34|7567.16|7567.16|7552.61|7552.61|0
1690379100000|2023-07-26 13:45:00|7565.2|7565.2|7568.09|7568.09|7569.1|7569.1|7560.15|7560.15|0
1690379400000|2023-07-26 13:50:00|7568.16|7568.16|7570.29|7570.29|7573.09|7573.09|7567.35|7567.35|0
1690379700000|2023-07-26 13:55:00|7569.6|7569.6|7567.18|7567.18|7569.94|7569.94|7564.65|7564.65|0
1690380000000|2023-07-26 14:00:00|7566.62|7566.62|7568.1|7568.1|7571.62|7571.62|7564.54|7564.54|0
1690380300000|2023-07-26 14:05:00|7568.25|7568.25|7575.78|7575.78|7583.01|7583.01|7568.25|7568.25|0
1690380600000|2023-07-26 14:10:00|7575.58|7575.58|7567.25|7567.25|7576.37|7576.37|7567.1|7567.1|0
1690380900000|2023-07-26 14:15:00|7567.18|7567.18|7565.52|7565.52|7569.25|7569.25|7564.46|7564.46|0
1690381200000|2023-07-26 14:20:00|7565.47|7565.47|7570.5|7570.5|7570.58|7570.58|7563.93|7563.93|0
1690381500000|2023-07-26 14:25:00|7570.82|7570.82|7573.08|7573.08|7575.06|7575.06|7570.6|7570.6|0
1690381800000|2023-07-26 14:30:00|7572.93|7572.93|7572.1|7572.1|7577.8|7577.8|7572.1|7572.1|0
1690382100000|2023-07-26 14:35:00|7572.03|7572.03|7567.5|7567.5|7572.25|7572.25|7567.43|7567.43|0
1690382400000|2023-07-26 14:40:00|7567.35|7567.35|7554.76|7554.76|7567.35|7567.35|7551.08|7551.08|0
1690382700000|2023-07-26 14:45:00|7554.21|7554.21|7558.52|7558.52|7560.27|7560.27|7554.21|7554.21|0
1690383000000|2023-07-26 14:50:00|7558.4|7558.4|7557.7|7557.7|7559.46|7559.46|7554.94|7554.94|0
1690383300000|2023-07-26 14:55:00|7557.63|7557.63|7551.24|7551.24|7557.66|7557.66|7547.74|7547.74|0
1690383600000|2023-07-26 15:00:00|7551.58|7551.58|7561.16|7561.16|7561.16|7561.16|7546.86|7546.86|0
1690383900000|2023-07-26 15:05:00|7560.79|7560.79|7569.11|7569.11|7569.61|7569.61|7560.79|7560.79|0
1690384200000|2023-07-26 15:10:00|7569.03|7569.03|7574.11|7574.11|7576.71|7576.71|7565.61|7565.61|0
1690384500000|2023-07-26 15:15:00|7574.33|7574.33|7577.23|7577.23|7581.73|7581.73|7574.09|7574.09|0
1690384800000|2023-07-26 15:20:00|7576.84|7576.84|7576.92|7576.92|7578.11|7578.11|7573.42|7573.42|0
1690385100000|2023-07-26 15:25:00|7577.27|7577.27|7584.43|7584.43|7585.32|7585.32|7577.27|7577.27|0
1690442100000|2023-07-27 07:15:00|7609.69|7609.69|7612|7612|7612.06|7612.06|7603.48|7603.48|0
1690442400000|2023-07-27 07:20:00|7612.28|7612.28|7615.33|7615.33|7617.01|7617.01|7611.2|7611.2|0
1690442700000|2023-07-27 07:25:00|7617.35|7617.35|7618.68|7618.68|7620.23|7620.23|7614.16|7614.16|0
1690443000000|2023-07-27 07:30:00|7617.72|7617.72|7624.14|7624.14|7624.59|7624.59|7611.93|7611.93|0
1690443300000|2023-07-27 07:35:00|7624.43|7624.43|7632.88|7632.88|7632.88|7632.88|7623.14|7623.14|0
1690443600000|2023-07-27 07:40:00|7633.25|7633.25|7631.6|7631.6|7636.29|7636.29|7625.88|7625.88|0
1690443900000|2023-07-27 07:45:00|7631.22|7631.22|7630.92|7630.92|7632.36|7632.36|7629.43|7629.43|0
1690444200000|2023-07-27 07:50:00|7631.84|7631.84|7624.39|7624.39|7631.84|7631.84|7624.39|7624.39|0
1690444500000|2023-07-27 07:55:00|7624.32|7624.32|7616.16|7616.16|7625.64|7625.64|7615.32|7615.32|0
1690444800000|2023-07-27 08:00:00|7617.12|7617.12|7621.63|7621.63|7623.94|7623.94|7617.12|7617.12|0
1690445100000|2023-07-27 08:05:00|7621.82|7621.82|7631.22|7631.22|7631.22|7631.22|7621.63|7621.63|0
1690445400000|2023-07-27 08:10:00|7630.58|7630.58|7631.44|7631.44|7632.19|7632.19|7627.83|7627.83|0
1690445700000|2023-07-27 08:15:00|7631.61|7631.61|7637.44|7637.44|7639.95|7639.95|7630.81|7630.81|0
1690446000000|2023-07-27 08:20:00|7637.76|7637.76|7638.12|7638.12|7640.27|7640.27|7636.51|7636.51|0
1690446300000|2023-07-27 08:25:00|7638.31|7638.31|7638.27|7638.27|7645.75|7645.75|7637.28|7637.28|0
1690446600000|2023-07-27 08:30:00|7636.28|7636.28|7635.72|7635.72|7638.89|7638.89|7634.34|7634.34|0
1690446900000|2023-07-27 08:35:00|7636.35|7636.35|7628.91|7628.91|7636.59|7636.59|7628.81|7628.81|0
1690447200000|2023-07-27 08:40:00|7627.98|7627.98|7629.18|7629.18|7630.63|7630.63|7625.49|7625.49|0
1690447500000|2023-07-27 08:45:00|7629.09|7629.09|7632.34|7632.34|7632.34|7632.34|7626.79|7626.79|0
1690447800000|2023-07-27 08:50:00|7632.72|7632.72|7635.81|7635.81|7635.97|7635.97|7631.19|7631.19|0
1690448100000|2023-07-27 08:55:00|7634.93|7634.93|7639.27|7639.27|7643.06|7643.06|7634.61|7634.61|0
1690448400000|2023-07-27 09:00:00|7639.08|7639.08|7636.03|7636.03|7640.41|7640.41|7636.03|7636.03|0
1690448700000|2023-07-27 09:05:00|7636.09|7636.09|7635.05|7635.05|7636.94|7636.94|7633.55|7633.55|0
1690449000000|2023-07-27 09:10:00|7634.96|7634.96|7633.08|7633.08|7639.83|7639.83|7632.75|7632.75|0
1690449300000|2023-07-27 09:15:00|7632.86|7632.86|7636.46|7636.46|7637.76|7637.76|7632.67|7632.67|0
1690449600000|2023-07-27 09:20:00|7635.82|7635.82|7631.29|7631.29|7636.74|7636.74|7631.21|7631.21|0
1690449900000|2023-07-27 09:25:00|7631.03|7631.03|7636.1|7636.1|7636.1|7636.1|7630.97|7630.97|0
1690450200000|2023-07-27 09:30:00|7636.98|7636.98|7642.31|7642.31|7642.98|7642.98|7631.95|7631.95|0
1690450500000|2023-07-27 09:35:00|7641.42|7641.42|7644.86|7644.86|7644.86|7644.86|7640.68|7640.68|0
1690450800000|2023-07-27 09:40:00|7645.05|7645.05|7637.54|7637.54|7645.71|7645.71|7637.54|7637.54|0
1690451100000|2023-07-27 09:45:00|7637.48|7637.48|7637.27|7637.27|7641.9|7641.9|7637.27|7637.27|0
1690451400000|2023-07-27 09:50:00|7638.16|7638.16|7639.26|7639.26|7640.55|7640.55|7636.62|7636.62|0
1690451700000|2023-07-27 09:55:00|7638.82|7638.82|7634.19|7634.19|7640.95|7640.95|7632.46|7632.46|0
1690452000000|2023-07-27 10:00:00|7634.22|7634.22|7635.44|7635.44|7635.44|7635.44|7631.44|7631.44|0
1690452300000|2023-07-27 10:05:00|7635.75|7635.75|7643.27|7643.27|7644.73|7644.73|7635.75|7635.75|0
1690452600000|2023-07-27 10:10:00|7642.38|7642.38|7636.68|7636.68|7642.68|7642.68|7636.55|7636.55|0
1690452900000|2023-07-27 10:15:00|7636.45|7636.45|7629.19|7629.19|7636.45|7636.45|7628.62|7628.62|0
1690453200000|2023-07-27 10:20:00|7629.38|7629.38|7630.76|7630.76|7630.93|7630.93|7629.19|7629.19|0
1690453500000|2023-07-27 10:25:00|7631.15|7631.15|7632.27|7632.27|7636.73|7636.73|7630.94|7630.94|0
1690453800000|2023-07-27 10:30:00|7631.38|7631.38|7631.13|7631.13|7634.33|7634.33|7630.75|7630.75|0
1690454100000|2023-07-27 10:35:00|7629.6|7629.6|7627.78|7627.78|7630.9|7630.9|7624.79|7624.79|0
1690454400000|2023-07-27 10:40:00|7627.59|7627.59|7626.88|7626.88|7627.59|7627.59|7623.7|7623.7|0
1690454700000|2023-07-27 10:45:00|7627.76|7627.76|7629.22|7629.22|7630.63|7630.63|7627.76|7627.76|0
1690455000000|2023-07-27 10:50:00|7629|7629|7628.27|7628.27|7630.47|7630.47|7627.79|7627.79|0
1690455300000|2023-07-27 10:55:00|7628.38|7628.38|7628.08|7628.08|7629.05|7629.05|7627.19|7627.19|0
1690455600000|2023-07-27 11:00:00|7628.97|7628.97|7627.92|7627.92|7629.13|7629.13|7626.71|7626.71|0
1690455900000|2023-07-27 11:05:00|7627.84|7627.84|7626.24|7626.24|7628.56|7628.56|7624.89|7624.89|0
1690456200000|2023-07-27 11:10:00|7625.9|7625.9|7630.76|7630.76|7632.13|7632.13|7625.34|7625.34|0
1690456500000|2023-07-27 11:15:00|7630.69|7630.69|7635.24|7635.24|7635.24|7635.24|7629.81|7629.81|0
1690456800000|2023-07-27 11:20:00|7635.31|7635.31|7630.8|7630.8|7636.31|7636.31|7630.8|7630.8|0
1690457100000|2023-07-27 11:25:00|7630.61|7630.61|7633.33|7633.33|7633.49|7633.49|7629.58|7629.58|0
1690457400000|2023-07-27 11:30:00|7632.99|7632.99|7637.55|7637.55|7638.09|7638.09|7632.99|7632.99|0
1690457700000|2023-07-27 11:35:00|7637.75|7637.75|7639.16|7639.16|7640.36|7640.36|7637.43|7637.43|0
1690458000000|2023-07-27 11:40:00|7638.97|7638.97|7641.87|7641.87|7642.06|7642.06|7638.76|7638.76|0
1690458300000|2023-07-27 11:45:00|7641.53|7641.53|7643.2|7643.2|7646.22|7646.22|7640.94|7640.94|0
1690458600000|2023-07-27 11:50:00|7643|7643|7647.27|7647.27|7648.98|7648.98|7643|7643|0
1690458900000|2023-07-27 11:55:00|7646.9|7646.9|7652.86|7652.86|7657.07|7657.07|7643.34|7643.34|0
1690459200000|2023-07-27 12:00:00|7652.56|7652.56|7658.32|7658.32|7665.74|7665.74|7652.05|7652.05|0
1690459500000|2023-07-27 12:05:00|7657.68|7657.68|7670.96|7670.96|7672.13|7672.13|7654.72|7654.72|0
1690459800000|2023-07-27 12:10:00|7671.08|7671.08|7665.82|7665.82|7672.63|7672.63|7665.82|7665.82|0
1690460100000|2023-07-27 12:15:00|7665.48|7665.48|7667.73|7667.73|7668.48|7668.48|7663.23|7663.23|0
1690460400000|2023-07-27 12:20:00|7667.92|7667.92|7659.87|7659.87|7667.92|7667.92|7658.58|7658.58|0
1690460700000|2023-07-27 12:25:00|7659.79|7659.79|7649.62|7649.62|7659.79|7659.79|7649.29|7649.29|0
1690461000000|2023-07-27 12:30:00|7649.3|7649.3|7670.22|7670.22|7670.36|7670.36|7647.51|7647.51|0
1690461300000|2023-07-27 12:35:00|7670.4|7670.4|7671.06|7671.06|7673.98|7673.98|7666.59|7666.59|0
1690461600000|2023-07-27 12:40:00|7671.25|7671.25|7682.24|7682.24|7684.37|7684.37|7670.31|7670.31|0
1690461900000|2023-07-27 12:45:00|7682.43|7682.43|7679.93|7679.93|7689.02|7689.02|7679.03|7679.03|0
1690462200000|2023-07-27 12:50:00|7680.12|7680.12|7671.95|7671.95|7680.12|7680.12|7671.78|7671.78|0
1690462500000|2023-07-27 12:55:00|7670.74|7670.74|7678.51|7678.51|7678.51|7678.51|7668.02|7668.02|0
1690462800000|2023-07-27 13:00:00|7678.63|7678.63|7667.65|7667.65|7680.18|7680.18|7667.13|7667.13|0
1690463100000|2023-07-27 13:05:00|7667.96|7667.96|7674.33|7674.33|7674.33|7674.33|7667.62|7667.62|0
1690463400000|2023-07-27 13:10:00|7674.4|7674.4|7682.02|7682.02|7683.4|7683.4|7673.47|7673.47|0
1690463700000|2023-07-27 13:15:00|7682.09|7682.09|7684.86|7684.86|7687.59|7687.59|7680.49|7680.49|0
1690464000000|2023-07-27 13:20:00|7684.74|7684.74|7683.19|7683.19|7685.31|7685.31|7681.66|7681.66|0
1690464300000|2023-07-27 13:25:00|7683.01|7683.01|7679.56|7679.56|7683.7|7683.7|7675.47|7675.47|0
1690464600000|2023-07-27 13:30:00|7679.41|7679.41|7679.79|7679.79|7684.92|7684.92|7676.09|7676.09|0
1690464900000|2023-07-27 13:35:00|7681.56|7681.56|7685.88|7685.88|7686.8|7686.8|7679.1|7679.1|0
1690465200000|2023-07-27 13:40:00|7686.03|7686.03|7682.94|7682.94|7686.72|7686.72|7682.08|7682.08|0
1690465500000|2023-07-27 13:45:00|7683.24|7683.24|7669.96|7669.96|7683.24|7683.24|7666.59|7666.59|0
1690465800000|2023-07-27 13:50:00|7670.3|7670.3|7680.33|7680.33|7680.52|7680.52|7669.85|7669.85|0
1690466100000|2023-07-27 13:55:00|7680.56|7680.56|7676.7|7676.7|7681.86|7681.86|7675.09|7675.09|0
1690466400000|2023-07-27 14:00:00|7676.65|7676.65|7675.87|7675.87|7679.78|7679.78|7674.28|7674.28|0
1690466700000|2023-07-27 14:05:00|7675.82|7675.82|7675.67|7675.67|7680.23|7680.23|7675.67|7675.67|0
1690467000000|2023-07-27 14:10:00|7675.86|7675.86|7673.8|7673.8|7684.17|7684.17|7671.25|7671.25|0
1690467300000|2023-07-27 14:15:00|7674.15|7674.15|7678.19|7678.19|7680.22|7680.22|7673.52|7673.52|0
1690467600000|2023-07-27 14:20:00|7678.26|7678.26|7682.87|7682.87|7683.75|7683.75|7676.58|7676.58|0
1690467900000|2023-07-27 14:25:00|7682.67|7682.67|7671.01|7671.01|7682.67|7682.67|7664.03|7664.03|0
1690468200000|2023-07-27 14:30:00|7670.32|7670.32|7674.53|7674.53|7674.68|7674.68|7667.63|7667.63|0
1690468500000|2023-07-27 14:35:00|7674.74|7674.74|7683.68|7683.68|7684.34|7684.34|7674.6|7674.6|0
1690468800000|2023-07-27 14:40:00|7684.37|7684.37|7694.25|7694.25|7695.39|7695.39|7682.29|7682.29|0
1690469100000|2023-07-27 14:45:00|7694.17|7694.17|7701.72|7701.72|7701.72|7701.72|7692.91|7692.91|0
1690469400000|2023-07-27 14:50:00|7701.66|7701.66|7696.24|7696.24|7703.26|7703.26|7695.35|7695.35|0
1690469700000|2023-07-27 14:55:00|7696.03|7696.03|7699.45|7699.45|7703.58|7703.58|7696.03|7696.03|0
1690470000000|2023-07-27 15:00:00|7699.68|7699.68|7693.96|7693.96|7701.13|7701.13|7693.96|7693.96|0
1690470300000|2023-07-27 15:05:00|7694.03|7694.03|7693.98|7693.98|7703.93|7703.93|7693.47|7693.47|0
1690470600000|2023-07-27 15:10:00|7693.64|7693.64|7695.93|7695.93|7696.24|7696.24|7691.15|7691.15|0
1690470900000|2023-07-27 15:15:00|7694.15|7694.15|7702.02|7702.02|7702.9|7702.9|7694.15|7694.15|0
1690471200000|2023-07-27 15:20:00|7701.73|7701.73|7711.77|7711.77|7711.77|7711.77|7701.54|7701.54|0
1690471500000|2023-07-27 15:25:00|7712.66|7712.66|7717.57|7717.57|7719.45|7719.45|7709.54|7709.54|0
1690528500000|2023-07-28 07:15:00|7669.56|7669.56|7664.83|7664.83|7674.68|7674.68|7660.32|7660.32|0
1690528800000|2023-07-28 07:20:00|7664.65|7664.65|7671.07|7671.07|7676.19|7676.19|7664.5|7664.5|0
1690529100000|2023-07-28 07:25:00|7670.88|7670.88|7670.79|7670.79|7680.86|7680.86|7669.94|7669.94|0
1690529400000|2023-07-28 07:30:00|7671.68|7671.68|7669.63|7669.63|7686.54|7686.54|7669.63|7669.63|0
1690529700000|2023-07-28 07:35:00|7671.41|7671.41|7686.29|7686.29|7686.85|7686.85|7669.4|7669.4|0
1690530000000|2023-07-28 07:40:00|7688.06|7688.06|7679.51|7679.51|7689.48|7689.48|7679.51|7679.51|0
1690530300000|2023-07-28 07:45:00|7678.7|7678.7|7669.83|7669.83|7680.16|7680.16|7668.48|7668.48|0
1690530600000|2023-07-28 07:50:00|7670.24|7670.24|7657.96|7657.96|7670.24|7670.24|7656.92|7656.92|0
1690530900000|2023-07-28 07:55:00|7657.77|7657.77|7659.68|7659.68|7663.32|7663.32|7657.27|7657.27|0
1690531200000|2023-07-28 08:00:00|7660.31|7660.31|7659.77|7659.77|7661.74|7661.74|7657.69|7657.69|0
1690531500000|2023-07-28 08:05:00|7659.4|7659.4|7640.99|7640.99|7659.4|7659.4|7640.99|7640.99|0
1690531800000|2023-07-28 08:10:00|7640.8|7640.8|7649.5|7649.5|7650.01|7650.01|7639.71|7639.71|0
1690532100000|2023-07-28 08:15:00|7647.72|7647.72|7642.31|7642.31|7650.98|7650.98|7642.13|7642.13|0
1690532400000|2023-07-28 08:20:00|7642.25|7642.25|7638.32|7638.32|7643.47|7643.47|7637.76|7637.76|0
1690532700000|2023-07-28 08:25:00|7640.1|7640.1|7639.55|7639.55|7641.33|7641.33|7637.33|7637.33|0
1690533000000|2023-07-28 08:30:00|7639.77|7639.77|7645.98|7645.98|7645.98|7645.98|7639.49|7639.49|0
1690533300000|2023-07-28 08:35:00|7645.8|7645.8|7656.36|7656.36|7656.82|7656.82|7642.85|7642.85|0
1690533600000|2023-07-28 08:40:00|7655.47|7655.47|7662.25|7662.25|7662.25|7662.25|7653.56|7653.56|0
1690533900000|2023-07-28 08:45:00|7665.79|7665.79|7661.85|7661.85|7665.79|7665.79|7661.75|7661.75|0
1690534200000|2023-07-28 08:50:00|7661.66|7661.66|7657.11|7657.11|7662.62|7662.62|7657.11|7657.11|0
1690534500000|2023-07-28 08:55:00|7657.48|7657.48|7657.19|7657.19|7657.96|7657.96|7656.45|7656.45|0
1690534800000|2023-07-28 09:00:00|7657.22|7657.22|7653.61|7653.61|7657.74|7657.74|7653.61|7653.61|0
1690535100000|2023-07-28 09:05:00|7653.92|7653.92|7660.52|7660.52|7662.13|7662.13|7653.48|7653.48|0
1690535400000|2023-07-28 09:10:00|7660.47|7660.47|7664.95|7664.95|7668.66|7668.66|7660.47|7660.47|0
1690535700000|2023-07-28 09:15:00|7664.75|7664.75|7662.63|7662.63|7667.18|7667.18|7661.35|7661.35|0
1690536000000|2023-07-28 09:20:00|7663|7663|7667.87|7667.87|7667.87|7667.87|7662.67|7662.67|0
1690536300000|2023-07-28 09:25:00|7667.68|7667.68|7671.64|7671.64|7671.64|7671.64|7665.27|7665.27|0
1690536600000|2023-07-28 09:30:00|7672.01|7672.01|7674.88|7674.88|7677.49|7677.49|7671.65|7671.65|0
1690536900000|2023-07-28 09:35:00|7675.08|7675.08|7682.27|7682.27|7682.27|7682.27|7673.72|7673.72|0
1690537200000|2023-07-28 09:40:00|7682.8|7682.8|7697.05|7697.05|7697.24|7697.24|7682.8|7682.8|0
1690537500000|2023-07-28 09:45:00|7697.18|7697.18|7696.04|7696.04|7697.77|7697.77|7692.83|7692.83|0
1690537800000|2023-07-28 09:50:00|7696.2|7696.2|7702.26|7702.26|7704.26|7704.26|7695.61|7695.61|0
1690538100000|2023-07-28 09:55:00|7703.15|7703.15|7700.04|7700.04|7709.01|7709.01|7699.63|7699.63|0
1690538400000|2023-07-28 10:00:00|7699.85|7699.85|7688.39|7688.39|7699.85|7699.85|7687.01|7687.01|0
1690538700000|2023-07-28 10:05:00|7687.83|7687.83|7688.61|7688.61|7691.87|7691.87|7687.83|7687.83|0
1690539000000|2023-07-28 10:10:00|7688.68|7688.68|7692.31|7692.31|7697.26|7697.26|7688.68|7688.68|0
1690539300000|2023-07-28 10:15:00|7692.13|7692.13|7693.12|7693.12|7694.41|7694.41|7691.21|7691.21|0
1690539600000|2023-07-28 10:20:00|7692.77|7692.77|7687.4|7687.4|7692.8|7692.8|7686.54|7686.54|0
1690539900000|2023-07-28 10:25:00|7687.77|7687.77|7682.99|7682.99|7687.94|7687.94|7682.99|7682.99|0
1690540200000|2023-07-28 10:30:00|7682.1|7682.1|7676.97|7676.97|7683.76|7683.76|7673.66|7673.66|0
1690540500000|2023-07-28 10:35:00|7676.78|7676.78|7679.59|7679.59|7680.05|7680.05|7676.16|7676.16|0
1690540800000|2023-07-28 10:40:00|7680.34|7680.34|7688.62|7688.62|7689.36|7689.36|7680.34|7680.34|0
1690541100000|2023-07-28 10:45:00|7688.47|7688.47|7687.35|7687.35|7690.84|7690.84|7686.15|7686.15|0
1690541400000|2023-07-28 10:50:00|7687.22|7687.22|7688.62|7688.62|7691.27|7691.27|7686.84|7686.84|0
1690541700000|2023-07-28 10:55:00|7688.44|7688.44|7685.97|7685.97|7688.59|7688.59|7685.36|7685.36|0
1690542000000|2023-07-28 11:00:00|7686.05|7686.05|7690.69|7690.69|7691.67|7691.67|7683.91|7683.91|0
1690542300000|2023-07-28 11:05:00|7690.88|7690.88|7696.82|7696.82|7698.09|7698.09|7690.29|7690.29|0
1690542600000|2023-07-28 11:10:00|7696.79|7696.79|7697.83|7697.83|7698.61|7698.61|7694.41|7694.41|0
1690542900000|2023-07-28 11:15:00|7698.17|7698.17|7705.81|7705.81|7707.8|7707.8|7697.47|7697.47|0
1690543200000|2023-07-28 11:20:00|7704.04|7704.04|7699.7|7699.7|7704.04|7704.04|7696.11|7696.11|0
1690543500000|2023-07-28 11:25:00|7699.51|7699.51|7696.36|7696.36|7700.19|7700.19|7696.29|7696.29|0
1690543800000|2023-07-28 11:30:00|7695.47|7695.47|7688.05|7688.05|7695.47|7695.47|7688.05|7688.05|0
1690544100000|2023-07-28 11:35:00|7687.85|7687.85|7690.44|7690.44|7691.18|7691.18|7687.07|7687.07|0
1690544400000|2023-07-28 11:40:00|7690.81|7690.81|7692.27|7692.27|7692.53|7692.53|7688.34|7688.34|0
1690544700000|2023-07-28 11:45:00|7692.66|7692.66|7696.05|7696.05|7697.86|7697.86|7692.66|7692.66|0
1690545000000|2023-07-28 11:50:00|7696.93|7696.93|7696.87|7696.87|7699|7699|7695.41|7695.41|0
1690545300000|2023-07-28 11:55:00|7696.74|7696.74|7692.54|7692.54|7696.93|7696.93|7692.17|7692.17|0
1690545600000|2023-07-28 12:00:00|7692.68|7692.68|7698.15|7698.15|7698.15|7698.15|7692.68|7692.68|0
1690545900000|2023-07-28 12:05:00|7698.84|7698.84|7702.75|7702.75|7703.56|7703.56|7698.84|7698.84|0
1690546200000|2023-07-28 12:10:00|7702.43|7702.43|7697.91|7697.91|7702.86|7702.86|7697.91|7697.91|0
1690546500000|2023-07-28 12:15:00|7698.25|7698.25|7698.92|7698.92|7698.92|7698.92|7695.98|7695.98|0
1690546800000|2023-07-28 12:20:00|7700.19|7700.19|7702.28|7702.28|7702.28|7702.28|7698.75|7698.75|0
1690547100000|2023-07-28 12:25:00|7702.09|7702.09|7698.24|7698.24|7702.09|7702.09|7695.76|7695.76|0
1690547400000|2023-07-28 12:30:00|7698.58|7698.58|7701.08|7701.08|7706.07|7706.07|7698.58|7698.58|0
1690547700000|2023-07-28 12:35:00|7700.85|7700.85|7703.13|7703.13|7705.27|7705.27|7699.01|7699.01|0
1690548000000|2023-07-28 12:40:00|7703.31|7703.31|7703.43|7703.43|7705.54|7705.54|7700.89|7700.89|0
1690548300000|2023-07-28 12:45:00|7703.34|7703.34|7699.71|7699.71|7704.4|7704.4|7696.7|7696.7|0
1690548600000|2023-07-28 12:50:00|7699.15|7699.15|7704.73|7704.73|7705.62|7705.62|7699.15|7699.15|0
1690548900000|2023-07-28 12:55:00|7704.91|7704.91|7709.91|7709.91|7714.42|7714.42|7704.91|7704.91|0
1690549200000|2023-07-28 13:00:00|7709.94|7709.94|7721.09|7721.09|7721.09|7721.09|7709.86|7709.86|0
1690549500000|2023-07-28 13:05:00|7720.72|7720.72|7719.58|7719.58|7721.09|7721.09|7718.63|7718.63|0
1690549800000|2023-07-28 13:10:00|7719.76|7719.76|7708.2|7708.2|7719.76|7719.76|7706.94|7706.94|0
1690550100000|2023-07-28 13:15:00|7708.17|7708.17|7716.36|7716.36|7717.13|7717.13|7707.44|7707.44|0
1690550400000|2023-07-28 13:20:00|7717.25|7717.25|7714.42|7714.42|7717.33|7717.33|7713.85|7713.85|0
1690550700000|2023-07-28 13:25:00|7714.8|7714.8|7715.03|7715.03|7715.48|7715.48|7712.16|7712.16|0
1690551000000|2023-07-28 13:30:00|7714.15|7714.15|7717.69|7717.69|7719.11|7719.11|7713.25|7713.25|0
1690551300000|2023-07-28 13:35:00|7715.85|7715.85|7723.31|7723.31|7724.3|7724.3|7713.42|7713.42|0
1690551600000|2023-07-28 13:40:00|7723|7723|7731.29|7731.29|7735.21|7735.21|7721.68|7721.68|0
1690551900000|2023-07-28 13:45:00|7731.67|7731.67|7738.99|7738.99|7739.29|7739.29|7731.51|7731.51|0
1690552200000|2023-07-28 13:50:00|7738.79|7738.79|7742.79|7742.79|7744.21|7744.21|7738.05|7738.05|0
1690552500000|2023-07-28 13:55:00|7742.61|7742.61|7750.33|7750.33|7756.2|7756.2|7742.61|7742.61|0
1690552800000|2023-07-28 14:00:00|7750.89|7750.89|7750.52|7750.52|7752.57|7752.57|7745.36|7745.36|0
1690553100000|2023-07-28 14:05:00|7750.34|7750.34|7739.67|7739.67|7752.52|7752.52|7734.66|7734.66|0
1690553400000|2023-07-28 14:10:00|7739.59|7739.59|7741.13|7741.13|7743.61|7743.61|7739.12|7739.12|0
1690553700000|2023-07-28 14:15:00|7741.28|7741.28|7742.79|7742.79|7742.79|7742.79|7735.95|7735.95|0
1690554000000|2023-07-28 14:20:00|7742.61|7742.61|7748.25|7748.25|7748.81|7748.81|7742.08|7742.08|0
1690554300000|2023-07-28 14:25:00|7748.07|7748.07|7740.27|7740.27|7748.25|7748.25|7737.87|7737.87|0
1690554600000|2023-07-28 14:30:00|7740.68|7740.68|7744.85|7744.85|7747.89|7747.89|7740.68|7740.68|0
1690554900000|2023-07-28 14:35:00|7745.2|7745.2|7742.05|7742.05|7745.81|7745.81|7740.32|7740.32|0
1690555200000|2023-07-28 14:40:00|7741.64|7741.64|7736.27|7736.27|7741.72|7741.72|7735.16|7735.16|0
1690555500000|2023-07-28 14:45:00|7736.3|7736.3|7739.75|7739.75|7740.86|7740.86|7734.27|7734.27|0
1690555800000|2023-07-28 14:50:00|7739.67|7739.67|7740.28|7740.28|7741.28|7741.28|7738.5|7738.5|0
1690556100000|2023-07-28 14:55:00|7740.21|7740.21|7749.89|7749.89|7750.78|7750.78|7740.21|7740.21|0
1690556400000|2023-07-28 15:00:00|7750.34|7750.34|7756.25|7756.25|7756.25|7756.25|7749.22|7749.22|0
1690556700000|2023-07-28 15:05:00|7756.32|7756.32|7749.9|7749.9|7757.07|7757.07|7749.9|7749.9|0
1690557000000|2023-07-28 15:10:00|7750.45|7750.45|7759.49|7759.49|7760.84|7760.84|7750.45|7750.45|0
1690557300000|2023-07-28 15:15:00|7760.38|7760.38|7757.94|7757.94|7764.12|7764.12|7757.94|7757.94|0
1690557600000|2023-07-28 15:20:00|7757.79|7757.79|7758.79|7758.79|7759.86|7759.86|7757.31|7757.31|0
1690557900000|2023-07-28 15:25:00|7758.41|7758.41|7748.12|7748.12|7759.47|7759.47|7747.42|7747.42|0
1690787700000|2023-07-31 07:15:00|7746.41|7746.41|7760.07|7760.07|7761.01|7761.01|7744.04|7744.04|0
1690788000000|2023-07-31 07:20:00|7759.56|7759.56|7752.26|7752.26|7759.69|7759.69|7752.26|7752.26|0
1690788300000|2023-07-31 07:25:00|7753.19|7753.19|7758.95|7758.95|7758.95|7758.95|7747.47|7747.47|0
1690788600000|2023-07-31 07:30:00|7758.72|7758.72|7766.12|7766.12|7767.3|7767.3|7757.16|7757.16|0
1690788900000|2023-07-31 07:35:00|7766.86|7766.86|7763.48|7763.48|7767.94|7767.94|7762.79|7762.79|0
1690789200000|2023-07-31 07:40:00|7763.66|7763.66|7768.8|7768.8|7769.08|7769.08|7761.33|7761.33|0
1690789500000|2023-07-31 07:45:00|7768.72|7768.72|7768.77|7768.77|7770.9|7770.9|7764.66|7764.66|0
1690789800000|2023-07-31 07:50:00|7769.39|7769.39|7769.55|7769.55|7773.84|7773.84|7769.2|7769.2|0
1690790100000|2023-07-31 07:55:00|7769.62|7769.62|7768.71|7768.71|7772.46|7772.46|7768.12|7768.12|0
1690790400000|2023-07-31 08:00:00|7767.82|7767.82|7774.09|7774.09|7774.09|7774.09|7766.12|7766.12|0
1690790700000|2023-07-31 08:05:00|7773.53|7773.53|7772.9|7772.9|7775.49|7775.49|7764.46|7764.46|0
1690791000000|2023-07-31 08:10:00|7772.98|7772.98|7776.89|7776.89|7780.16|7780.16|7772.98|7772.98|0
1690791300000|2023-07-31 08:15:00|7777.78|7777.78|7778.63|7778.63|7779.6|7779.6|7775.39|7775.39|0
1690791600000|2023-07-31 08:20:00|7779.52|7779.52|7783.76|7783.76|7783.76|7783.76|7775.44|7775.44|0
1690791900000|2023-07-31 08:25:00|7783.58|7783.58|7788.52|7788.52|7791.25|7791.25|7781.63|7781.63|0
1690792200000|2023-07-31 08:30:00|7789.4|7789.4|7788.68|7788.68|7789.83|7789.83|7785.11|7785.11|0
1690792500000|2023-07-31 08:35:00|7788.75|7788.75|7789.62|7789.62|7794.72|7794.72|7788.57|7788.57|0
1690792800000|2023-07-31 08:40:00|7790|7790|7794.18|7794.18|7796.03|7796.03|7788.19|7788.19|0
1690793100000|2023-07-31 08:45:00|7793.3|7793.3|7793.72|7793.72|7796.38|7796.38|7791.66|7791.66|0
1690793400000|2023-07-31 08:50:00|7793.79|7793.79|7791.24|7791.24|7794.62|7794.62|7788.36|7788.36|0
1690793700000|2023-07-31 08:55:00|7791.8|7791.8|7790.78|7790.78|7793.39|7793.39|7790.78|7790.78|0
1690794000000|2023-07-31 09:00:00|7790.56|7790.56|7792.19|7792.19|7792.75|7792.75|7786.8|7786.8|0
1690794300000|2023-07-31 09:05:00|7792.56|7792.56|7793.26|7793.26|7796.3|7796.3|7788.48|7788.48|0
1690794600000|2023-07-31 09:10:00|7792.38|7792.38|7782.47|7782.47|7792.56|7792.56|7781.28|7781.28|0
1690794900000|2023-07-31 09:15:00|7784.25|7784.25|7796.81|7796.81|7797.1|7797.1|7782.31|7782.31|0
1690795200000|2023-07-31 09:20:00|7796.99|7796.99|7800.94|7800.94|7801.13|7801.13|7794.56|7794.56|0
1690795500000|2023-07-31 09:25:00|7801.26|7801.26|7815.35|7815.35|7815.35|7815.35|7800.94|7800.94|0
1690795800000|2023-07-31 09:30:00|7813.58|7813.58|7811.4|7811.4|7816.65|7816.65|7811.09|7811.09|0
1690796100000|2023-07-31 09:35:00|7810.51|7810.51|7802.33|7802.33|7810.83|7810.83|7802.33|7802.33|0
1690796400000|2023-07-31 09:40:00|7802.26|7802.26|7789.45|7789.45|7802.26|7802.26|7789.45|7789.45|0
1690796700000|2023-07-31 09:45:00|7788.56|7788.56|7792.37|7792.37|7793.79|7793.79|7786.34|7786.34|0
1690797000000|2023-07-31 09:50:00|7792.45|7792.45|7792.57|7792.57|7797.99|7797.99|7791.18|7791.18|0
1690797300000|2023-07-31 09:55:00|7791.69|7791.69|7795.95|7795.95|7795.95|7795.95|7787.68|7787.68|0
1690797600000|2023-07-31 10:00:00|7796.27|7796.27|7793.31|7793.31|7800.07|7800.07|7793.31|7793.31|0
1690797900000|2023-07-31 10:05:00|7793.38|7793.38|7797.34|7797.34|7799.34|7799.34|7793.38|7793.38|0
1690798200000|2023-07-31 10:10:00|7796.96|7796.96|7791.39|7791.39|7798.22|7798.22|7791.01|7791.01|0
1690798500000|2023-07-31 10:15:00|7791.2|7791.2|7791.66|7791.66|7793.47|7793.47|7790.93|7790.93|0
1690798800000|2023-07-31 10:20:00|7791.46|7791.46|7799.58|7799.58|7799.84|7799.84|7791.11|7791.11|0
1690799100000|2023-07-31 10:25:00|7799.96|7799.96|7802.66|7802.66|7802.66|7802.66|7798.32|7798.32|0
1690799400000|2023-07-31 10:30:00|7802.64|7802.64|7796.58|7796.58|7802.64|7802.64|7794.37|7794.37|0
1690799700000|2023-07-31 10:35:00|7798.35|7798.35|7791.45|7791.45|7799.37|7799.37|7790.2|7790.2|0
1690800000000|2023-07-31 10:40:00|7791.66|7791.66|7790.15|7790.15|7792.35|7792.35|7788.95|7788.95|0
1690800300000|2023-07-31 10:45:00|7791.04|7791.04|7793.53|7793.53|7793.58|7793.58|7789.26|7789.26|0
1690800600000|2023-07-31 10:50:00|7793.38|7793.38|7794.43|7794.43|7795.55|7795.55|7792.74|7792.74|0
1690800900000|2023-07-31 10:55:00|7793.55|7793.55|7801.76|7801.76|7801.76|7801.76|7792.8|7792.8|0
1690801200000|2023-07-31 11:00:00|7801.57|7801.57|7802.87|7802.87|7803.28|7803.28|7798.46|7798.46|0
1690801500000|2023-07-31 11:05:00|7802.57|7802.57|7801.92|7801.92|7804.51|7804.51|7801.54|7801.54|0
1690801800000|2023-07-31 11:10:00|7801.47|7801.47|7800.13|7800.13|7801.47|7801.47|7798.56|7798.56|0
1690802100000|2023-07-31 11:15:00|7799.25|7799.25|7788.18|7788.18|7799.25|7799.25|7786.41|7786.41|0
1690802400000|2023-07-31 11:20:00|7788.25|7788.25|7783.87|7783.87|7789.99|7789.99|7783.87|7783.87|0
1690802700000|2023-07-31 11:25:00|7784.11|7784.11|7783.13|7783.13|7786.87|7786.87|7780.11|7780.11|0
1690803000000|2023-07-31 11:30:00|7782.95|7782.95|7777.87|7777.87|7782.95|7782.95|7777.65|7777.65|0
1690803300000|2023-07-31 11:35:00|7777.68|7777.68|7787.99|7787.99|7789.14|7789.14|7777.68|7777.68|0
1690803600000|2023-07-31 11:40:00|7788.3|7788.3|7789.23|7789.23|7791.37|7791.37|7788.3|7788.3|0
1690803900000|2023-07-31 11:45:00|7789.16|7789.16|7785.37|7785.37|7789.16|7789.16|7783.84|7783.84|0
1690804200000|2023-07-31 11:50:00|7786.26|7786.26|7786.51|7786.51|7787.36|7787.36|7784.63|7784.63|0
1690804500000|2023-07-31 11:55:00|7786.7|7786.7|7793.95|7793.95|7794.22|7794.22|7785.81|7785.81|0
1690804800000|2023-07-31 12:00:00|7793.06|7793.06|7797.29|7797.29|7798.69|7798.69|7790.39|7790.39|0
1690805100000|2023-07-31 12:05:00|7797.51|7797.51|7795.85|7795.85|7800.03|7800.03|7795.3|7795.3|0
1690805400000|2023-07-31 12:10:00|7796.03|7796.03|7793.55|7793.55|7796.21|7796.21|7793.39|7793.39|0
1690805700000|2023-07-31 12:15:00|7793.92|7793.92|7795.17|7795.17|7795.17|7795.17|7791.86|7791.86|0
1690806000000|2023-07-31 12:20:00|7795.81|7795.81|7803.82|7803.82|7805.34|7805.34|7795.81|7795.81|0
1690806300000|2023-07-31 12:25:00|7802.9|7802.9|7810.97|7810.97|7812.04|7812.04|7802.9|7802.9|0
1690806600000|2023-07-31 12:30:00|7810.75|7810.75|7815.68|7815.68|7816.38|7816.38|7809.5|7809.5|0
1690806900000|2023-07-31 12:35:00|7816.05|7816.05|7816.15|7816.15|7816.86|7816.86|7814.09|7814.09|0
1690807200000|2023-07-31 12:40:00|7817.04|7817.04|7808.13|7808.13|7817.04|7817.04|7805.17|7805.17|0
1690807500000|2023-07-31 12:45:00|7807.76|7807.76|7808.06|7808.06|7808.69|7808.69|7806.24|7806.24|0
1690807800000|2023-07-31 12:50:00|7808.25|7808.25|7808.32|7808.32|7808.32|7808.32|7804.71|7804.71|0
1690808100000|2023-07-31 12:55:00|7808.64|7808.64|7814.93|7814.93|7817.97|7817.97|7808.64|7808.64|0
1690808400000|2023-07-31 13:00:00|7814.81|7814.81|7819.15|7819.15|7819.15|7819.15|7813.83|7813.83|0
1690808700000|2023-07-31 13:05:00|7818.26|7818.26|7819.36|7819.36|7820.65|7820.65|7816.05|7816.05|0
1690809000000|2023-07-31 13:10:00|7819.76|7819.76|7824.6|7824.6|7826.7|7826.7|7819.76|7819.76|0
1690809300000|2023-07-31 13:15:00|7824.25|7824.25|7823.17|7823.17|7826.38|7826.38|7820.52|7820.52|0
1690809600000|2023-07-31 13:20:00|7823.24|7823.24|7825.54|7825.54|7828.87|7828.87|7823.24|7823.24|0
1690809900000|2023-07-31 13:25:00|7825.73|7825.73|7825.92|7825.92|7829.16|7829.16|7824.76|7824.76|0
1690810200000|2023-07-31 13:30:00|7825.58|7825.58|7822.55|7822.55|7827.79|7827.79|7820.96|7820.96|0
1690810500000|2023-07-31 13:35:00|7822.91|7822.91|7819.02|7819.02|7826.12|7826.12|7818.38|7818.38|0
1690810800000|2023-07-31 13:40:00|7818.94|7818.94|7820.94|7820.94|7821.28|7821.28|7815.92|7815.92|0
1690811100000|2023-07-31 13:45:00|7821.82|7821.82|7828.15|7828.15|7831|7831|7821.82|7821.82|0
1690811400000|2023-07-31 13:50:00|7828.66|7828.66|7841.58|7841.58|7841.58|7841.58|7828.66|7828.66|0
1690811700000|2023-07-31 13:55:00|7840.94|7840.94|7852.72|7852.72|7852.72|7852.72|7838.25|7838.25|0
1690812000000|2023-07-31 14:00:00|7853.18|7853.18|7856.12|7856.12|7859.19|7859.19|7853.18|7853.18|0
1690812300000|2023-07-31 14:05:00|7857.39|7857.39|7860.31|7860.31|7860.31|7860.31|7854.88|7854.88|0
1690812600000|2023-07-31 14:10:00|7860.6|7860.6|7861.6|7861.6|7861.6|7861.6|7857.52|7857.52|0
1690812900000|2023-07-31 14:15:00|7861.89|7861.89|7854.47|7854.47|7861.89|7861.89|7852.37|7852.37|0
1690813200000|2023-07-31 14:20:00|7854.02|7854.02|7852.54|7852.54|7858.41|7858.41|7852.54|7852.54|0
1690813500000|2023-07-31 14:25:00|7852.48|7852.48|7856.06|7856.06|7859.85|7859.85|7849.87|7849.87|0
1690813800000|2023-07-31 14:30:00|7856.26|7856.26|7847.2|7847.2|7856.85|7856.85|7847.2|7847.2|0
1690814100000|2023-07-31 14:35:00|7847.58|7847.58|7845.36|7845.36|7850.36|7850.36|7844.88|7844.88|0
1690814400000|2023-07-31 14:40:00|7845.28|7845.28|7844.35|7844.35|7846.81|7846.81|7843.93|7843.93|0
1690814700000|2023-07-31 14:45:00|7845.24|7845.24|7847.06|7847.06|7847.43|7847.43|7840.18|7840.18|0
1690815000000|2023-07-31 14:50:00|7847.13|7847.13|7845.49|7845.49|7847.81|7847.81|7843.72|7843.72|0
1690815300000|2023-07-31 14:55:00|7845.34|7845.34|7843.59|7843.59|7845.34|7845.34|7839.64|7839.64|0
1690815600000|2023-07-31 15:00:00|7843.44|7843.44|7840.11|7840.11|7843.44|7843.44|7839.59|7839.59|0
1690815900000|2023-07-31 15:05:00|7840.19|7840.19|7841.35|7841.35|7842.59|7842.59|7835.5|7835.5|0
1690816200000|2023-07-31 15:10:00|7841.12|7841.12|7841.39|7841.39|7842.49|7842.49|7839.54|7839.54|0
1690816500000|2023-07-31 15:15:00|7841.19|7841.19|7839.49|7839.49|7842.67|7842.67|7838.16|7838.16|0
1690816800000|2023-07-31 15:20:00|7839.59|7839.59|7839.48|7839.48|7841.4|7841.4|7836.56|7836.56|0
1690817100000|2023-07-31 15:25:00|7840.37|7840.37|7832.54|7832.54|7842.72|7842.72|7825.86|7825.86|0
1690874100000|2023-08-01 07:15:00|7808.57|7808.57|7801.88|7801.88|7812.73|7812.73|7799.99|7799.99|0
1690874400000|2023-08-01 07:20:00|7801.32|7801.32|7798.04|7798.04|7802.38|7802.38|7791.38|7791.38|0
1690874700000|2023-08-01 07:25:00|7798.68|7798.68|7802.48|7802.48|7802.48|7802.48|7796.35|7796.35|0
1690875000000|2023-08-01 07:30:00|7802.64|7802.64|7818.11|7818.11|7818.99|7818.99|7801.51|7801.51|0
1690875300000|2023-08-01 07:35:00|7817.81|7817.81|7817.24|7817.24|7819.48|7819.48|7813.39|7813.39|0
1690875600000|2023-08-01 07:40:00|7818.18|7818.18|7831.04|7831.04|7831.66|7831.66|7818.18|7818.18|0
1690875900000|2023-08-01 07:45:00|7830.84|7830.84|7818.91|7818.91|7830.84|7830.84|7818.91|7818.91|0
1690876200000|2023-08-01 07:50:00|7817.71|7817.71|7811.77|7811.77|7817.71|7817.71|7811.63|7811.63|0
1690876500000|2023-08-01 07:55:00|7811.58|7811.58|7807.66|7807.66|7812.46|7812.46|7805.81|7805.81|0
1690876800000|2023-08-01 08:00:00|7808.22|7808.22|7807.23|7807.23|7810.81|7810.81|7805.36|7805.36|0
1690877100000|2023-08-01 08:05:00|7806.86|7806.86|7810.7|7810.7|7810.77|7810.77|7800.42|7800.42|0
1690877400000|2023-08-01 08:10:00|7810.93|7810.93|7829.31|7829.31|7830.98|7830.98|7810.78|7810.78|0
1690877700000|2023-08-01 08:15:00|7828.9|7828.9|7818.42|7818.42|7829.52|7829.52|7818.42|7818.42|0
1690878000000|2023-08-01 08:20:00|7818.58|7818.58|7823.5|7823.5|7825.4|7825.4|7817.76|7817.76|0
1690878300000|2023-08-01 08:25:00|7823.72|7823.72|7822.09|7822.09|7825.74|7825.74|7821.74|7821.74|0
1690878600000|2023-08-01 08:30:00|7822.21|7822.21|7814.83|7814.83|7822.49|7822.49|7813.86|7813.86|0
1690878900000|2023-08-01 08:35:00|7814.67|7814.67|7817.88|7817.88|7818.9|7818.9|7813.92|7813.92|0
1690879200000|2023-08-01 08:40:00|7818.07|7818.07|7818.09|7818.09|7819.63|7819.63|7817.27|7817.27|0
1690879500000|2023-08-01 08:45:00|7818.04|7818.04|7813.93|7813.93|7819.09|7819.09|7811.88|7811.88|0
1690879800000|2023-08-01 08:50:00|7814.15|7814.15|7807.76|7807.76|7817.76|7817.76|7807.76|7807.76|0
1690880100000|2023-08-01 08:55:00|7807.6|7807.6|7813.44|7813.44|7813.98|7813.98|7806.86|7806.86|0
1690880400000|2023-08-01 09:00:00|7812.56|7812.56|7809.65|7809.65|7812.56|7812.56|7807.63|7807.63|0
1690880700000|2023-08-01 09:05:00|7810.02|7810.02|7810.86|7810.86|7811.82|7811.82|7806.61|7806.61|0
1690881000000|2023-08-01 09:10:00|7810.49|7810.49|7807.87|7807.87|7812.14|7812.14|7807.87|7807.87|0
1690881300000|2023-08-01 09:15:00|7808.06|7808.06|7802.46|7802.46|7808.47|7808.47|7802.46|7802.46|0
1690881600000|2023-08-01 09:20:00|7802.61|7802.61|7812.43|7812.43|7812.5|7812.5|7802.61|7802.61|0
1690881900000|2023-08-01 09:25:00|7812.75|7812.75|7809.22|7809.22|7812.75|7812.75|7808.9|7808.9|0
1690882200000|2023-08-01 09:30:00|7809.07|7809.07|7803.6|7803.6|7809.49|7809.49|7802.71|7802.71|0
1690882500000|2023-08-01 09:35:00|7803.41|7803.41|7804.41|7804.41|7804.41|7804.41|7802.41|7802.41|0
1690882800000|2023-08-01 09:40:00|7804.61|7804.61|7800.92|7800.92|7805.2|7805.2|7800.92|7800.92|0
1690883100000|2023-08-01 09:45:00|7800.73|7800.73|7804.4|7804.4|7804.4|7804.4|7799.74|7799.74|0
1690883400000|2023-08-01 09:50:00|7803.52|7803.52|7796.5|7796.5|7803.52|7803.52|7796.42|7796.42|0
1690883700000|2023-08-01 09:55:00|7796.43|7796.43|7804.84|7804.84|7805.56|7805.56|7792.51|7792.51|0
1690884000000|2023-08-01 10:00:00|7805.48|7805.48|7806.23|7806.23|7809.62|7809.62|7804.47|7804.47|0
1690884300000|2023-08-01 10:05:00|7806.47|7806.47|7805.31|7805.31|7808.3|7808.3|7802.57|7802.57|0
1690884600000|2023-08-01 10:10:00|7805.46|7805.46|7806.68|7806.68|7806.68|7806.68|7801.94|7801.94|0
1690884900000|2023-08-01 10:15:00|7806.63|7806.63|7803.52|7803.52|7806.63|7806.63|7802.06|7802.06|0
1690885200000|2023-08-01 10:20:00|7803.34|7803.34|7813.6|7813.6|7813.6|7813.6|7803.34|7803.34|0
1690885500000|2023-08-01 10:25:00|7813.52|7813.52|7811.14|7811.14|7815.34|7815.34|7810.64|7810.64|0
1690885800000|2023-08-01 10:30:00|7812.43|7812.43|7814.17|7814.17|7814.54|7814.54|7812.32|7812.32|0
1690886100000|2023-08-01 10:35:00|7813.85|7813.85|7819.04|7819.04|7819.04|7819.04|7811.49|7811.49|0
1690886400000|2023-08-01 10:40:00|7819.1|7819.1|7822.55|7822.55|7822.55|7822.55|7817.44|7817.44|0
1690886700000|2023-08-01 10:45:00|7822.5|7822.5|7829.33|7829.33|7830.22|7830.22|7822.02|7822.02|0
1690887000000|2023-08-01 10:50:00|7830.26|7830.26|7826.52|7826.52|7830.26|7830.26|7826.52|7826.52|0
1690887300000|2023-08-01 10:55:00|7826.62|7826.62|7828.27|7828.27|7829.68|7829.68|7826.62|7826.62|0
1690887600000|2023-08-01 11:00:00|7828.84|7828.84|7837.75|7837.75|7839.58|7839.58|7828.84|7828.84|0
1690887900000|2023-08-01 11:05:00|7837.83|7837.83|7840.31|7840.31|7840.31|7840.31|7837.73|7837.73|0
1690888200000|2023-08-01 11:10:00|7840.11|7840.11|7836.32|7836.32|7841.85|7841.85|7836.32|7836.32|0
1690888500000|2023-08-01 11:15:00|7836.69|7836.69|7831.44|7831.44|7836.69|7836.69|7831.44|7831.44|0
1690888800000|2023-08-01 11:20:00|7829.67|7829.67|7829.28|7829.28|7830.85|7830.85|7828.26|7828.26|0
1690889100000|2023-08-01 11:25:00|7829.36|7829.36|7824.99|7824.99|7830.5|7830.5|7824.81|7824.81|0
1690889400000|2023-08-01 11:30:00|7824.64|7824.64|7824.72|7824.72|7824.72|7824.72|7824.64|7824.64|0
1690889700000|2023-08-01 11:35:00|7814.14|7814.14|7803.99|7803.99|7815.3|7815.3|7803.99|7803.99|0
1690890000000|2023-08-01 11:40:00|7804.21|7804.21|7802.91|7802.91|7806.62|7806.62|7801.85|7801.85|0
1690890300000|2023-08-01 11:45:00|7802.68|7802.68|7812.72|7812.72|7813.2|7813.2|7801.9|7801.9|0
1690890600000|2023-08-01 11:50:00|7811.84|7811.84|7808.71|7808.71|7811.84|7811.84|7806.84|7806.84|0
1690890900000|2023-08-01 11:55:00|7808.52|7808.52|7806.3|7806.3|7809.17|7809.17|7806.07|7806.07|0
1690891200000|2023-08-01 12:00:00|7806.68|7806.68|7800.32|7800.32|7807.43|7807.43|7798.92|7798.92|0
1690891500000|2023-08-01 12:05:00|7799.95|7799.95|7804.86|7804.86|7804.86|7804.86|7797.95|7797.95|0
1690891800000|2023-08-01 12:10:00|7805.05|7805.05|7813.62|7813.62|7813.62|7813.62|7804.86|7804.86|0
1690892100000|2023-08-01 12:15:00|7813.76|7813.76|7814.31|7814.31|7816.1|7816.1|7811.83|7811.83|0
1690892400000|2023-08-01 12:20:00|7813.86|7813.86|7811.19|7811.19|7814.31|7814.31|7810.88|7810.88|0
1690892700000|2023-08-01 12:25:00|7810.96|7810.96|7811.28|7811.28|7812.11|7812.11|7808.86|7808.86|0
1690893000000|2023-08-01 12:30:00|7810.4|7810.4|7806.15|7806.15|7810.51|7810.51|7803.51|7803.51|0
1690893300000|2023-08-01 12:35:00|7805.94|7805.94|7806.12|7806.12|7806.6|7806.6|7803.52|7803.52|0
1690893600000|2023-08-01 12:40:00|7805.75|7805.75|7808.42|7808.42|7808.93|7808.93|7802.68|7802.68|0
1690893900000|2023-08-01 12:45:00|7808.74|7808.74|7807.58|7807.58|7809.9|7809.9|7806.12|7806.12|0
1690894200000|2023-08-01 12:50:00|7807.37|7807.37|7814.01|7814.01|7814.7|7814.7|7806.91|7806.91|0
1690894500000|2023-08-01 12:55:00|7814.9|7814.9|7811.21|7811.21|7815.59|7815.59|7810.82|7810.82|0
1690894800000|2023-08-01 13:00:00|7811.06|7811.06|7802.03|7802.03|7811.06|7811.06|7802.03|7802.03|0
1690895100000|2023-08-01 13:05:00|7801.88|7801.88|7797.76|7797.76|7805.62|7805.62|7797.76|7797.76|0
1690895400000|2023-08-01 13:10:00|7798.13|7798.13|7802.91|7802.91|7802.91|7802.91|7798.13|7798.13|0
1690895700000|2023-08-01 13:15:00|7802.96|7802.96|7802.31|7802.31|7803.02|7803.02|7799.84|7799.84|0
1690896000000|2023-08-01 13:20:00|7802.18|7802.18|7805.53|7805.53|7810.22|7810.22|7801.8|7801.8|0
1690896300000|2023-08-01 13:25:00|7805.75|7805.75|7805.83|7805.83|7806.05|7806.05|7803.5|7803.5|0
1690896600000|2023-08-01 13:30:00|7804.88|7804.88|7804.64|7804.64|7806.07|7806.07|7800.45|7800.45|0
1690896900000|2023-08-01 13:35:00|7804.57|7804.57|7807.84|7807.84|7811.3|7811.3|7804.57|7804.57|0
1690897200000|2023-08-01 13:40:00|7807.91|7807.91|7807.63|7807.63|7809.29|7809.29|7806.72|7806.72|0
1690897500000|2023-08-01 13:45:00|7808.51|7808.51|7796.57|7796.57|7809.02|7809.02|7796.35|7796.35|0
1690897800000|2023-08-01 13:50:00|7796.28|7796.28|7795.2|7795.2|7796.65|7796.65|7788.93|7788.93|0
1690898100000|2023-08-01 13:55:00|7795.13|7795.13|7794.31|7794.31|7795.81|7795.81|7792.48|7792.48|0
1690898400000|2023-08-01 14:00:00|7793.62|7793.62|7793.74|7793.74|7797.02|7797.02|7792.06|7792.06|0
1690898700000|2023-08-01 14:05:00|7794.09|7794.09|7792.31|7792.31|7794.09|7794.09|7789.54|7789.54|0
1690899000000|2023-08-01 14:10:00|7791.42|7791.42|7780.94|7780.94|7791.74|7791.74|7780.86|7780.86|0
1690899300000|2023-08-01 14:15:00|7781.12|7781.12|7772.19|7772.19|7782.24|7782.24|7770.77|7770.77|0
1690899600000|2023-08-01 14:20:00|7772.26|7772.26|7770.59|7770.59|7773.98|7773.98|7767.99|7767.99|0
1690899900000|2023-08-01 14:25:00|7770.51|7770.51|7769.44|7769.44|7773.46|7773.46|7768.98|7768.98|0
1690900200000|2023-08-01 14:30:00|7769.37|7769.37|7772.95|7772.95|7774.55|7774.55|7767.75|7767.75|0
1690900500000|2023-08-01 14:35:00|7772.73|7772.73|7769.18|7769.18|7774.01|7774.01|7768.63|7768.63|0
1690900800000|2023-08-01 14:40:00|7768.88|7768.88|7770.83|7770.83|7773.04|7773.04|7768.23|7768.23|0
1690901100000|2023-08-01 14:45:00|7770.98|7770.98|7764.16|7764.16|7770.99|7770.99|7760.8|7760.8|0
1690901400000|2023-08-01 14:50:00|7764.1|7764.1|7758.92|7758.92|7765.64|7765.64|7758.92|7758.92|0
1690901700000|2023-08-01 14:55:00|7758.55|7758.55|7759.25|7759.25|7761.9|7761.9|7758.47|7758.47|0
1690902000000|2023-08-01 15:00:00|7759.47|7759.47|7758.65|7758.65|7762.82|7762.82|7756.14|7756.14|0
1690902300000|2023-08-01 15:05:00|7758.58|7758.58|7763.31|7763.31|7763.86|7763.86|7757.01|7757.01|0
1690902600000|2023-08-01 15:10:00|7763.46|7763.46|7755.74|7755.74|7764.01|7764.01|7755.74|7755.74|0
1690902900000|2023-08-01 15:15:00|7755.54|7755.54|7756.65|7756.65|7757.73|7757.73|7752.43|7752.43|0
1690903200000|2023-08-01 15:20:00|7756.57|7756.57|7753.06|7753.06|7757.23|7757.23|7751.48|7751.48|0
1690903500000|2023-08-01 15:25:00|7753.01|7753.01|7755.79|7755.79|7759.67|7759.67|7753.01|7753.01|0
1690960500000|2023-08-02 07:15:00|7674.98|7674.98|7663.17|7663.17|7675.37|7675.37|7656.74|7656.74|0
1690960800000|2023-08-02 07:20:00|7663.24|7663.24|7652.39|7652.39|7668.94|7668.94|7651.79|7651.79|0
1690961100000|2023-08-02 07:25:00|7652.16|7652.16|7649.11|7649.11|7652.61|7652.61|7644.86|7644.86|0
1690961400000|2023-08-02 07:30:00|7648.7|7648.7|7654.22|7654.22|7656.98|7656.98|7648.7|7648.7|0
1690961700000|2023-08-02 07:35:00|7654.09|7654.09|7646.12|7646.12|7657.55|7657.55|7644.12|7644.12|0
1690962000000|2023-08-02 07:40:00|7645.96|7645.96|7647.33|7647.33|7650.21|7650.21|7639.53|7639.53|0
1690962300000|2023-08-02 07:45:00|7646.66|7646.66|7645.07|7645.07|7652.78|7652.78|7644.99|7644.99|0
1690962600000|2023-08-02 07:50:00|7644.3|7644.3|7612.81|7612.81|7644.3|7644.3|7612.58|7612.58|0
1690962900000|2023-08-02 07:55:00|7613.36|7613.36|7601.15|7601.15|7614.12|7614.12|7601.15|7601.15|0
1690963200000|2023-08-02 08:00:00|7598.29|7598.29|7584.59|7584.59|7598.29|7598.29|7576.79|7576.79|0
1690963500000|2023-08-02 08:05:00|7584.52|7584.52|7594.8|7594.8|7595.05|7595.05|7583.67|7583.67|0
1690963800000|2023-08-02 08:10:00|7594.72|7594.72|7584.22|7584.22|7597.67|7597.67|7582.43|7582.43|0
1690964100000|2023-08-02 08:15:00|7584.12|7584.12|7568.57|7568.57|7588.53|7588.53|7566.49|7566.49|0
1690964400000|2023-08-02 08:20:00|7568.22|7568.22|7568.8|7568.8|7574.32|7574.32|7560.19|7560.19|0
1690964700000|2023-08-02 08:25:00|7569.45|7569.45|7579.15|7579.15|7579.17|7579.17|7567.62|7567.62|0
1690965000000|2023-08-02 08:30:00|7579.46|7579.46|7551.26|7551.26|7579.46|7579.46|7550.8|7550.8|0
1690965300000|2023-08-02 08:35:00|7550.94|7550.94|7540.5|7540.5|7555.38|7555.38|7540.5|7540.5|0
1690965600000|2023-08-02 08:40:00|7540.66|7540.66|7542.84|7542.84|7550.89|7550.89|7539.65|7539.65|0
1690965900000|2023-08-02 08:45:00|7544.61|7544.61|7549.33|7549.33|7554.1|7554.1|7543.96|7543.96|0
1690966200000|2023-08-02 08:50:00|7549.74|7549.74|7548.9|7548.9|7553.28|7553.28|7547.93|7547.93|0
1690966500000|2023-08-02 08:55:00|7548.55|7548.55|7560.75|7560.75|7560.78|7560.78|7546.99|7546.99|0
1690966800000|2023-08-02 09:00:00|7559.86|7559.86|7560.33|7560.33|7560.33|7560.33|7552.28|7552.28|0
1690967100000|2023-08-02 09:05:00|7561.21|7561.21|7576.26|7576.26|7582.46|7582.46|7561.21|7561.21|0
1690967400000|2023-08-02 09:10:00|7576.45|7576.45|7593.48|7593.48|7593.73|7593.73|7576.45|7576.45|0
1690967700000|2023-08-02 09:15:00|7593.67|7593.67|7601.09|7601.09|7601.09|7601.09|7590.99|7590.99|0
1690968000000|2023-08-02 09:20:00|7600.77|7600.77|7598.33|7598.33|7603.13|7603.13|7595.05|7595.05|0
1690968300000|2023-08-02 09:25:00|7599.29|7599.29|7594.03|7594.03|7599.6|7599.6|7592.66|7592.66|0
1690968600000|2023-08-02 09:30:00|7593.82|7593.82|7591.26|7591.26|7602.54|7602.54|7591.08|7591.08|0
1690968900000|2023-08-02 09:35:00|7590.95|7590.95|7589.36|7589.36|7592.97|7592.97|7588.04|7588.04|0
1690969200000|2023-08-02 09:40:00|7589.49|7589.49|7594.29|7594.29|7597.93|7597.93|7589.49|7589.49|0
1690969500000|2023-08-02 09:45:00|7594.85|7594.85|7595.02|7595.02|7597.26|7597.26|7594.74|7594.74|0
1690969800000|2023-08-02 09:50:00|7594.14|7594.14|7592.92|7592.92|7594.74|7594.74|7588.69|7588.69|0
1690970100000|2023-08-02 09:55:00|7592.6|7592.6|7597.05|7597.05|7598.52|7598.52|7592.25|7592.25|0
1690970400000|2023-08-02 10:00:00|7596.85|7596.85|7600.86|7600.86|7601.4|7601.4|7593.08|7593.08|0
1690970700000|2023-08-02 10:05:00|7600.99|7600.99|7603.09|7603.09|7606|7606|7599.28|7599.28|0
1690971000000|2023-08-02 10:10:00|7602.47|7602.47|7603.65|7603.65|7605.23|7605.23|7602.47|7602.47|0
1690971300000|2023-08-02 10:15:00|7604.02|7604.02|7611.89|7611.89|7611.89|7611.89|7604.02|7604.02|0
1690971600000|2023-08-02 10:20:00|7611.68|7611.68|7619.25|7619.25|7619.29|7619.29|7611.58|7611.58|0
1690971900000|2023-08-02 10:25:00|7619.57|7619.57|7625.54|7625.54|7625.54|7625.54|7619.57|7619.57|0
1690972200000|2023-08-02 10:30:00|7625.35|7625.35|7625.22|7625.22|7625.89|7625.89|7620.09|7620.09|0
1690972500000|2023-08-02 10:35:00|7625.56|7625.56|7629.75|7629.75|7629.75|7629.75|7624.62|7624.62|0
1690972800000|2023-08-02 10:40:00|7630.31|7630.31|7639.55|7639.55|7639.55|7639.55|7630.31|7630.31|0
1690973100000|2023-08-02 10:45:00|7639.6|7639.6|7648.28|7648.28|7649.07|7649.07|7639.08|7639.08|0
1690973400000|2023-08-02 10:50:00|7648.5|7648.5|7651.72|7651.72|7653.92|7653.92|7648.32|7648.32|0
1690973700000|2023-08-02 10:55:00|7651.9|7651.9|7652.99|7652.99|7652.99|7652.99|7645.61|7645.61|0
1690974000000|2023-08-02 11:00:00|7652.8|7652.8|7662.04|7662.04|7662.04|7662.04|7652.8|7652.8|0
1690974300000|2023-08-02 11:05:00|7661.91|7661.91|7654.11|7654.11|7662.72|7662.72|7654.03|7654.03|0
1690974600000|2023-08-02 11:10:00|7653.22|7653.22|7654.61|7654.61|7658.17|7658.17|7653.22|7653.22|0
1690974900000|2023-08-02 11:15:00|7653.73|7653.73|7655.46|7655.46|7656.3|7656.3|7649.7|7649.7|0
1690975200000|2023-08-02 11:20:00|7655.31|7655.31|7656.81|7656.81|7658.27|7658.27|7655.31|7655.31|0
1690975500000|2023-08-02 11:25:00|7656.86|7656.86|7659.28|7659.28|7659.91|7659.91|7655.23|7655.23|0
1690975800000|2023-08-02 11:30:00|7658.94|7658.94|7649.76|7649.76|7660.45|7660.45|7649.22|7649.22|0
1690976100000|2023-08-02 11:35:00|7649.54|7649.54|7658.19|7658.19|7658.19|7658.19|7649.54|7649.54|0
1690976400000|2023-08-02 11:40:00|7657.87|7657.87|7662.11|7662.11|7662.11|7662.11|7657.55|7657.55|0
1690976700000|2023-08-02 11:45:00|7662.34|7662.34|7658.38|7658.38|7662.59|7662.59|7658.23|7658.23|0
1690977000000|2023-08-02 11:50:00|7656.61|7656.61|7658.21|7658.21|7658.98|7658.98|7656.61|7656.61|0
1690977300000|2023-08-02 11:55:00|7658.59|7658.59|7656.5|7656.5|7658.62|7658.62|7654.75|7654.75|0
1690977600000|2023-08-02 12:00:00|7657.06|7657.06|7658.83|7658.83|7658.83|7658.83|7656.75|7656.75|0
1690977900000|2023-08-02 12:05:00|7658.97|7658.97|7655|7655|7658.99|7658.99|7654.32|7654.32|0
1690978200000|2023-08-02 12:10:00|7654.12|7654.12|7648.69|7648.69|7654.12|7654.12|7647.8|7647.8|0
1690978500000|2023-08-02 12:15:00|7648.23|7648.23|7649.01|7649.01|7652.26|7652.26|7647.17|7647.17|0
1690978800000|2023-08-02 12:20:00|7649.33|7649.33|7639.61|7639.61|7649.6|7649.6|7637.86|7637.86|0
1690979100000|2023-08-02 12:25:00|7639.84|7639.84|7637.91|7637.91|7645.87|7645.87|7637.91|7637.91|0
1690979400000|2023-08-02 12:30:00|7638.6|7638.6|7637.92|7637.92|7640.14|7640.14|7636.78|7636.78|0
1690979700000|2023-08-02 12:35:00|7637.28|7637.28|7625.07|7625.07|7637.28|7637.28|7624.03|7624.03|0
1690980000000|2023-08-02 12:40:00|7624.88|7624.88|7634.26|7634.26|7634.26|7634.26|7623.92|7623.92|0
1690980300000|2023-08-02 12:45:00|7634.18|7634.18|7631.43|7631.43|7634.92|7634.92|7630.89|7630.89|0
1690980600000|2023-08-02 12:50:00|7631.11|7631.11|7631.44|7631.44|7635.96|7635.96|7628.28|7628.28|0
1690980900000|2023-08-02 12:55:00|7631.68|7631.68|7620.1|7620.1|7631.68|7631.68|7619.78|7619.78|0
1690981200000|2023-08-02 13:00:00|7620.98|7620.98|7620.13|7620.13|7623.81|7623.81|7619.37|7619.37|0
1690981500000|2023-08-02 13:05:00|7620.06|7620.06|7609.97|7609.97|7620.06|7620.06|7609.49|7609.49|0
1690981800000|2023-08-02 13:10:00|7609.89|7609.89|7613|7613|7613|7613|7609.84|7609.84|0
1690982100000|2023-08-02 13:15:00|7613.16|7613.16|7600.32|7600.32|7613.22|7613.22|7598.42|7598.42|0
1690982400000|2023-08-02 13:20:00|7600.51|7600.51|7605.33|7605.33|7605.43|7605.43|7600.2|7600.2|0
1690982700000|2023-08-02 13:25:00|7605.07|7605.07|7612.56|7612.56|7612.56|7612.56|7605.07|7605.07|0
1690983000000|2023-08-02 13:30:00|7612.86|7612.86|7601.04|7601.04|7617.63|7617.63|7600.93|7600.93|0
1690983300000|2023-08-02 13:35:00|7600.57|7600.57|7615.86|7615.86|7615.86|7615.86|7595.61|7595.61|0
1690983600000|2023-08-02 13:40:00|7615.54|7615.54|7615.72|7615.72|7619.44|7619.44|7611.07|7611.07|0
1690983900000|2023-08-02 13:45:00|7615.64|7615.64|7604.25|7604.25|7615.64|7615.64|7602.93|7602.93|0
1690984200000|2023-08-02 13:50:00|7604.48|7604.48|7605.8|7605.8|7609.11|7609.11|7602.44|7602.44|0
1690984500000|2023-08-02 13:55:00|7605.74|7605.74|7609.86|7609.86|7610.6|7610.6|7601.09|7601.09|0
1690984800000|2023-08-02 14:00:00|7610.05|7610.05|7611.26|7611.26|7614.94|7614.94|7608.28|7608.28|0
1690985100000|2023-08-02 14:05:00|7611.51|7611.51|7603.94|7603.94|7618.23|7618.23|7603.2|7603.2|0
1690985400000|2023-08-02 14:10:00|7604.1|7604.1|7601.38|7601.38|7604.42|7604.42|7598.4|7598.4|0
1690985700000|2023-08-02 14:15:00|7600.49|7600.49|7597.05|7597.05|7600.49|7600.49|7596.36|7596.36|0
1690986000000|2023-08-02 14:20:00|7597.4|7597.4|7602.65|7602.65|7603.06|7603.06|7596.65|7596.65|0
1690986300000|2023-08-02 14:25:00|7602.71|7602.71|7604.57|7604.57|7608.35|7608.35|7602.71|7602.71|0
1690986600000|2023-08-02 14:30:00|7604.49|7604.49|7603.01|7603.01|7607.15|7607.15|7599.62|7599.62|0
1690986900000|2023-08-02 14:35:00|7602.13|7602.13|7600.34|7600.34|7602.86|7602.86|7598.38|7598.38|0
1690987200000|2023-08-02 14:40:00|7599.46|7599.46|7586.21|7586.21|7599.46|7599.46|7584.79|7584.79|0
1690987500000|2023-08-02 14:45:00|7586.59|7586.59|7581.43|7581.43|7586.59|7586.59|7579.56|7579.56|0
1690987800000|2023-08-02 14:50:00|7580.23|7580.23|7583.37|7583.37|7589.72|7589.72|7580.16|7580.16|0
1690988100000|2023-08-02 14:55:00|7583.43|7583.43|7583.05|7583.05|7585.2|7585.2|7581.15|7581.15|0
1690988400000|2023-08-02 15:00:00|7582.99|7582.99|7587.11|7587.11|7587.24|7587.24|7578.09|7578.09|0
1690988700000|2023-08-02 15:05:00|7587.27|7587.27|7587.65|7587.65|7589.25|7589.25|7583.45|7583.45|0
1690989000000|2023-08-02 15:10:00|7587.87|7587.87|7586.7|7586.7|7590.84|7590.84|7585.97|7585.97|0
1690989300000|2023-08-02 15:15:00|7587.02|7587.02|7585.48|7585.48|7587.38|7587.38|7581.7|7581.7|0
1690989600000|2023-08-02 15:20:00|7585.54|7585.54|7589.68|7589.68|7591.83|7591.83|7583.06|7583.06|0
1690989900000|2023-08-02 15:25:00|7589.74|7589.74|7582.16|7582.16|7590.95|7590.95|7579.99|7579.99|0
1691046900000|2023-08-03 07:15:00|7553.7|7553.7|7523.73|7523.73|7553.7|7553.7|7521.49|7521.49|0
1691047200000|2023-08-03 07:20:00|7523.91|7523.91|7493.91|7493.91|7525.61|7525.61|7492.24|7492.24|0
1691047500000|2023-08-03 07:25:00|7493.02|7493.02|7492.08|7492.08|7494.51|7494.51|7484.66|7484.66|0
1691047800000|2023-08-03 07:30:00|7491.73|7491.73|7477.05|7477.05|7491.73|7491.73|7464.33|7464.33|0
1691048100000|2023-08-03 07:35:00|7476.16|7476.16|7465.43|7465.43|7487.78|7487.78|7464.98|7464.98|0
1691048400000|2023-08-03 07:40:00|7465.8|7465.8|7478.19|7478.19|7478.37|7478.37|7463.42|7463.42|0
1691048700000|2023-08-03 07:45:00|7478.82|7478.82|7469.9|7469.9|7488.31|7488.31|7468.99|7468.99|0
1691049000000|2023-08-03 07:50:00|7469.74|7469.74|7466.77|7466.77|7472.28|7472.28|7460.29|7460.29|0
1691049300000|2023-08-03 07:55:00|7465.88|7465.88|7446.98|7446.98|7465.88|7465.88|7443.67|7443.67|0
1691049600000|2023-08-03 08:00:00|7447.32|7447.32|7467.77|7467.77|7467.77|7467.77|7447.32|7447.32|0
1691049900000|2023-08-03 08:05:00|7468.11|7468.11|7485.16|7485.16|7494.12|7494.12|7465.52|7465.52|0
1691050200000|2023-08-03 08:10:00|7484.28|7484.28|7488.06|7488.06|7488.06|7488.06|7480.68|7480.68|0
1691050500000|2023-08-03 08:15:00|7488.43|7488.43|7493.01|7493.01|7494.44|7494.44|7484.6|7484.6|0
1691050800000|2023-08-03 08:20:00|7493.7|7493.7|7519.33|7519.33|7519.33|7519.33|7493.7|7493.7|0
1691051100000|2023-08-03 08:25:00|7520.22|7520.22|7503.61|7503.61|7524.33|7524.33|7503.42|7503.42|0
1691051400000|2023-08-03 08:30:00|7503|7503|7510.84|7510.84|7511.94|7511.94|7500.63|7500.63|0
1691051700000|2023-08-03 08:35:00|7511.73|7511.73|7508.76|7508.76|7513.15|7513.15|7502.5|7502.5|0
1691052000000|2023-08-03 08:40:00|7508.91|7508.91|7504.84|7504.84|7510.58|7510.58|7499.97|7499.97|0
1691052300000|2023-08-03 08:45:00|7504.88|7504.88|7511.61|7511.61|7511.81|7511.81|7502.97|7502.97|0
1691052600000|2023-08-03 08:50:00|7512.5|7512.5|7511.58|7511.58|7513.18|7513.18|7508.93|7508.93|0
1691052900000|2023-08-03 08:55:00|7510.69|7510.69|7515.67|7515.67|7517.55|7517.55|7510.1|7510.1|0
1691053200000|2023-08-03 09:00:00|7516.29|7516.29|7518.23|7518.23|7522.56|7522.56|7515.17|7515.17|0
1691053500000|2023-08-03 09:05:00|7518.39|7518.39|7545.95|7545.95|7546.51|7546.51|7518.04|7518.04|0
1691053800000|2023-08-03 09:10:00|7547.22|7547.22|7552.56|7552.56|7558.73|7558.73|7547.22|7547.22|0
1691054100000|2023-08-03 09:15:00|7552.36|7552.36|7558.78|7558.78|7558.78|7558.78|7550.74|7550.74|0
1691054400000|2023-08-03 09:20:00|7558.59|7558.59|7558.09|7558.09|7563.75|7563.75|7557.27|7557.27|0
1691054700000|2023-08-03 09:25:00|7557.54|7557.54|7558.05|7558.05|7559.27|7559.27|7555.15|7555.15|0
1691055000000|2023-08-03 09:30:00|7558.93|7558.93|7560.27|7560.27|7562.44|7562.44|7558.93|7558.93|0
1691055300000|2023-08-03 09:35:00|7558.89|7558.89|7560.01|7560.01|7563.15|7563.15|7557.26|7557.26|0
1691055600000|2023-08-03 09:40:00|7560.2|7560.2|7555.41|7555.41|7560.48|7560.48|7550.11|7550.11|0
1691055900000|2023-08-03 09:45:00|7555.48|7555.48|7555.6|7555.6|7558|7558|7553.61|7553.61|0
1691056200000|2023-08-03 09:50:00|7555.67|7555.67|7562.79|7562.79|7562.79|7562.79|7555.2|7555.2|0
1691056500000|2023-08-03 09:55:00|7563.17|7563.17|7566.39|7566.39|7568.6|7568.6|7563.17|7563.17|0
1691056800000|2023-08-03 10:00:00|7566.45|7566.45|7574.34|7574.34|7575.23|7575.23|7566.45|7566.45|0
1691057100000|2023-08-03 10:05:00|7574.54|7574.54|7574.17|7574.17|7579.19|7579.19|7573.79|7573.79|0
1691057400000|2023-08-03 10:10:00|7573.98|7573.98|7570.79|7570.79|7573.98|7573.98|7568.98|7568.98|0
1691057700000|2023-08-03 10:15:00|7571.47|7571.47|7573.65|7573.65|7574.46|7574.46|7568.44|7568.44|0
1691058000000|2023-08-03 10:20:00|7574.06|7574.06|7563.87|7563.87|7574.26|7574.26|7558.9|7558.9|0
1691058300000|2023-08-03 10:25:00|7564.02|7564.02|7566.15|7566.15|7566.15|7566.15|7564.01|7564.01|0
1691058600000|2023-08-03 10:30:00|7565.94|7565.94|7569.06|7569.06|7572.01|7572.01|7564.59|7564.59|0
1691058900000|2023-08-03 10:35:00|7568.72|7568.72|7573.66|7573.66|7573.66|7573.66|7563.13|7563.13|0
1691059200000|2023-08-03 10:40:00|7574.07|7574.07|7575.78|7575.78|7576.31|7576.31|7573.31|7573.31|0
1691059500000|2023-08-03 10:45:00|7576.23|7576.23|7578.85|7578.85|7580.57|7580.57|7575.28|7575.28|0
1691059800000|2023-08-03 10:50:00|7580.62|7580.62|7572.67|7572.67|7585.32|7585.32|7572.41|7572.41|0
1691060100000|2023-08-03 10:55:00|7570.95|7570.95|7572.82|7572.82|7576.49|7576.49|7570.05|7570.05|0
1691060400000|2023-08-03 11:00:00|7573.71|7573.71|7583.86|7583.86|7584.54|7584.54|7573.41|7573.41|0
1691060700000|2023-08-03 11:05:00|7583.54|7583.54|7581.98|7581.98|7586.53|7586.53|7577.29|7577.29|0
1691061000000|2023-08-03 11:10:00|7582.19|7582.19|7583.92|7583.92|7588.44|7588.44|7582.19|7582.19|0
1691061300000|2023-08-03 11:15:00|7583.99|7583.99|7580.66|7580.66|7586.52|7586.52|7579.54|7579.54|0
1691061600000|2023-08-03 11:20:00|7580.86|7580.86|7584.89|7584.89|7587.62|7587.62|7580.39|7580.39|0
1691061900000|2023-08-03 11:25:00|7584.44|7584.44|7580.94|7580.94|7584.44|7584.44|7579.5|7579.5|0
1691062200000|2023-08-03 11:30:00|7581.14|7581.14|7587.36|7587.36|7591.74|7591.74|7581.14|7581.14|0
1691062500000|2023-08-03 11:35:00|7587.16|7587.16|7581.33|7581.33|7587.16|7587.16|7580.29|7580.29|0
1691062800000|2023-08-03 11:40:00|7581.41|7581.41|7570.6|7570.6|7581.41|7581.41|7569.99|7569.99|0
1691063100000|2023-08-03 11:45:00|7570.39|7570.39|7572.31|7572.31|7572.31|7572.31|7566.44|7566.44|0
1691063400000|2023-08-03 11:50:00|7574.97|7574.97|7574.96|7574.96|7577.5|7577.5|7574.75|7574.75|0
1691063700000|2023-08-03 11:55:00|7574.93|7574.93|7578.17|7578.17|7578.47|7578.47|7573.33|7573.33|0
1691064000000|2023-08-03 12:00:00|7578.25|7578.25|7584.5|7584.5|7584.5|7584.5|7578.25|7578.25|0
1691064300000|2023-08-03 12:05:00|7585.06|7585.06|7581.2|7581.2|7585.51|7585.51|7581.11|7581.11|0
1691064600000|2023-08-03 12:10:00|7580.83|7580.83|7578.61|7578.61|7580.83|7580.83|7578.12|7578.12|0
1691064900000|2023-08-03 12:15:00|7578.38|7578.38|7579.94|7579.94|7580.26|7580.26|7577.5|7577.5|0
1691065200000|2023-08-03 12:20:00|7580.28|7580.28|7579.57|7579.57|7583.23|7583.23|7578.87|7578.87|0
1691065500000|2023-08-03 12:25:00|7579.39|7579.39|7580.04|7580.04|7580.04|7580.04|7577.17|7577.17|0
1691065800000|2023-08-03 12:30:00|7579.77|7579.77|7567.2|7567.2|7580.8|7580.8|7562.66|7562.66|0
1691066100000|2023-08-03 12:35:00|7567.29|7567.29|7579.5|7579.5|7579.5|7579.5|7564.76|7564.76|0
1691066400000|2023-08-03 12:40:00|7579.3|7579.3|7581.55|7581.55|7583.67|7583.67|7576.48|7576.48|0
1691066700000|2023-08-03 12:45:00|7581.2|7581.2|7581.65|7581.65|7584.52|7584.52|7580.42|7580.42|0
1691067000000|2023-08-03 12:50:00|7582.02|7582.02|7585.42|7585.42|7586.71|7586.71|7582.02|7582.02|0
1691067300000|2023-08-03 12:55:00|7585.1|7585.1|7587.33|7587.33|7587.33|7587.33|7583.22|7583.22|0
1691067600000|2023-08-03 13:00:00|7587.55|7587.55|7576.93|7576.93|7587.55|7587.55|7576.93|7576.93|0
1691067900000|2023-08-03 13:05:00|7577.02|7577.02|7583.82|7583.82|7583.91|7583.91|7573.03|7573.03|0
1691068200000|2023-08-03 13:10:00|7583.43|7583.43|7581.65|7581.65|7584.7|7584.7|7580.52|7580.52|0
1691068500000|2023-08-03 13:15:00|7581.69|7581.69|7582.74|7582.74|7583.62|7583.62|7580.11|7580.11|0
1691068800000|2023-08-03 13:20:00|7583.28|7583.28|7586.88|7586.88|7589.22|7589.22|7582.59|7582.59|0
1691069100000|2023-08-03 13:25:00|7586.8|7586.8|7579.25|7579.25|7588.76|7588.76|7578.64|7578.64|0
1691069400000|2023-08-03 13:30:00|7579.6|7579.6|7584.99|7584.99|7585.92|7585.92|7573.62|7573.62|0
1691069700000|2023-08-03 13:35:00|7586.76|7586.76|7585.9|7585.9|7594.71|7594.71|7585.9|7585.9|0
1691070000000|2023-08-03 13:40:00|7586.78|7586.78|7581.51|7581.51|7591.29|7591.29|7581.44|7581.44|0
1691070300000|2023-08-03 13:45:00|7580.63|7580.63|7584.22|7584.22|7590.29|7590.29|7579.74|7579.74|0
1691070600000|2023-08-03 13:50:00|7584.86|7584.86|7581.13|7581.13|7592.77|7592.77|7579.8|7579.8|0
1691070900000|2023-08-03 13:55:00|7581.48|7581.48|7567.02|7567.02|7583.13|7583.13|7565.74|7565.74|0
1691071200000|2023-08-03 14:00:00|7567.91|7567.91|7557.71|7557.71|7576.01|7576.01|7555.93|7555.93|0
1691071500000|2023-08-03 14:05:00|7557.49|7557.49|7553.28|7553.28|7560.49|7560.49|7553.03|7553.03|0
1691071800000|2023-08-03 14:10:00|7553.59|7553.59|7552.65|7552.65|7559.33|7559.33|7550.04|7550.04|0
1691072100000|2023-08-03 14:15:00|7552.87|7552.87|7558.24|7558.24|7558.63|7558.63|7550.56|7550.56|0
1691072400000|2023-08-03 14:20:00|7558.38|7558.38|7549.66|7549.66|7558.38|7558.38|7548.65|7548.65|0
1691072700000|2023-08-03 14:25:00|7549.44|7549.44|7538|7538|7550.01|7550.01|7538|7538|0
1691073000000|2023-08-03 14:30:00|7537.93|7537.93|7540.33|7540.33|7545.28|7545.28|7537.54|7537.54|0
1691073300000|2023-08-03 14:35:00|7540.7|7540.7|7546.74|7546.74|7546.74|7546.74|7537.78|7537.78|0
1691073600000|2023-08-03 14:40:00|7546.81|7546.81|7563.38|7563.38|7563.38|7563.38|7546.59|7546.59|0
1691073900000|2023-08-03 14:45:00|7563.6|7563.6|7558.25|7558.25|7563.6|7563.6|7557.36|7557.36|0
1691074200000|2023-08-03 14:50:00|7557.36|7557.36|7546.68|7546.68|7559.07|7559.07|7546.68|7546.68|0
1691074500000|2023-08-03 14:55:00|7546.75|7546.75|7538.74|7538.74|7547.32|7547.32|7535.57|7535.57|0
1691074800000|2023-08-03 15:00:00|7537.86|7537.86|7536.23|7536.23|7541.66|7541.66|7534.14|7534.14|0
1691075100000|2023-08-03 15:05:00|7536.17|7536.17|7529.17|7529.17|7538.47|7538.47|7529.17|7529.17|0
1691075400000|2023-08-03 15:10:00|7529.09|7529.09|7528.09|7528.09|7533.5|7533.5|7523.44|7523.44|0
1691075700000|2023-08-03 15:15:00|7527.95|7527.95|7536.76|7536.76|7538.56|7538.56|7526.35|7526.35|0
1691076000000|2023-08-03 15:20:00|7536.98|7536.98|7535.52|7535.52|7540.37|7540.37|7530.73|7530.73|0
1691076300000|2023-08-03 15:25:00|7535.58|7535.58|7533.27|7533.27|7540.88|7540.88|7529.12|7529.12|0
1691133300000|2023-08-04 07:15:00|7636.52|7636.52|7646.73|7646.73|7649.11|7649.11|7636.52|7636.52|0
1691133600000|2023-08-04 07:20:00|7647.2|7647.2|7664.91|7664.91|7668.46|7668.46|7646.04|7646.04|0
1691133900000|2023-08-04 07:25:00|7666.29|7666.29|7670.89|7670.89|7677.49|7677.49|7663.59|7663.59|0
1691134200000|2023-08-04 07:30:00|7670.7|7670.7|7672.57|7672.57|7674.63|7674.63|7661.39|7661.39|0
1691134500000|2023-08-04 07:35:00|7672.19|7672.19|7659.02|7659.02|7674.11|7674.11|7658.25|7658.25|0
1691134800000|2023-08-04 07:40:00|7661.67|7661.67|7657.1|7657.1|7665.07|7665.07|7657.1|7657.1|0
1691135100000|2023-08-04 07:45:00|7657.44|7657.44|7664.84|7664.84|7665.25|7665.25|7652|7652|0
1691135400000|2023-08-04 07:50:00|7665.23|7665.23|7675.26|7675.26|7675.26|7675.26|7663.94|7663.94|0
1691135700000|2023-08-04 07:55:00|7675.19|7675.19|7665.82|7665.82|7676.92|7676.92|7665.82|7665.82|0
1691136000000|2023-08-04 08:00:00|7665.66|7665.66|7671.7|7671.7|7675.99|7675.99|7665.66|7665.66|0
1691136300000|2023-08-04 08:05:00|7672.58|7672.58|7684.53|7684.53|7689.88|7689.88|7671.7|7671.7|0
1691136600000|2023-08-04 08:10:00|7686.46|7686.46|7685.99|7685.99|7688.63|7688.63|7683.32|7683.32|0
1691136900000|2023-08-04 08:15:00|7683.33|7683.33|7677.4|7677.4|7684.38|7684.38|7675.24|7675.24|0
1691137200000|2023-08-04 08:20:00|7676.51|7676.51|7668.64|7668.64|7680.18|7680.18|7667.74|7667.74|0
1691137500000|2023-08-04 08:25:00|7669.52|7669.52|7664.19|7664.19|7669.7|7669.7|7662.69|7662.69|0
1691137800000|2023-08-04 08:30:00|7664.26|7664.26|7648.1|7648.1|7665.17|7665.17|7647.22|7647.22|0
1691138100000|2023-08-04 08:35:00|7648.3|7648.3|7635.86|7635.86|7648.3|7648.3|7634.98|7634.98|0
1691138400000|2023-08-04 08:40:00|7636.75|7636.75|7637.75|7637.75|7641.22|7641.22|7634.26|7634.26|0
1691138700000|2023-08-04 08:45:00|7637.69|7637.69|7642.97|7642.97|7645.58|7645.58|7637.69|7637.69|0
1691139000000|2023-08-04 08:50:00|7643.02|7643.02|7643.93|7643.93|7644.93|7644.93|7636.48|7636.48|0
1691139300000|2023-08-04 08:55:00|7643.8|7643.8|7643.12|7643.12|7644.47|7644.47|7639.58|7639.58|0
1691139600000|2023-08-04 09:00:00|7643.44|7643.44|7663.17|7663.17|7664.54|7664.54|7643.44|7643.44|0
1691139900000|2023-08-04 09:05:00|7663.22|7663.22|7668.33|7668.33|7668.33|7668.33|7653.63|7653.63|0
1691140200000|2023-08-04 09:10:00|7669.22|7669.22|7669.38|7669.38|7670.88|7670.88|7669.17|7669.17|0
1691140500000|2023-08-04 09:15:00|7669.16|7669.16|7665.6|7665.6|7669.29|7669.29|7665.51|7665.51|0
1691140800000|2023-08-04 09:20:00|7665.68|7665.68|7674.04|7674.04|7674.26|7674.26|7665.68|7665.68|0
1691141100000|2023-08-04 09:25:00|7674.74|7674.74|7675.11|7675.11|7675.89|7675.89|7671.99|7671.99|0
1691141400000|2023-08-04 09:30:00|7675.17|7675.17|7670.38|7670.38|7679.13|7679.13|7668.55|7668.55|0
1691141700000|2023-08-04 09:35:00|7670.7|7670.7|7667.95|7667.95|7672.98|7672.98|7667.95|7667.95|0
1691142000000|2023-08-04 09:40:00|7668.4|7668.4|7667.72|7667.72|7669.56|7669.56|7665.67|7665.67|0
1691142300000|2023-08-04 09:45:00|7668.61|7668.61|7665.87|7665.87|7670.09|7670.09|7665.87|7665.87|0
1691142600000|2023-08-04 09:50:00|7664.98|7664.98|7660.05|7660.05|7665.87|7665.87|7653.59|7653.59|0
1691142900000|2023-08-04 09:55:00|7659.98|7659.98|7658.43|7658.43|7666.08|7666.08|7658.29|7658.29|0
1691143200000|2023-08-04 10:00:00|7657.98|7657.98|7654.48|7654.48|7657.98|7657.98|7653.23|7653.23|0
1691143500000|2023-08-04 10:05:00|7654.16|7654.16|7642.24|7642.24|7654.16|7654.16|7636.8|7636.8|0
1691143800000|2023-08-04 10:10:00|7641.86|7641.86|7650.9|7650.9|7650.9|7650.9|7641.86|7641.86|0
1691144100000|2023-08-04 10:15:00|7650.55|7650.55|7652.13|7652.13|7654.55|7654.55|7649.12|7649.12|0
1691144400000|2023-08-04 10:20:00|7652.51|7652.51|7642.76|7642.76|7652.51|7652.51|7642.76|7642.76|0
1691144700000|2023-08-04 10:25:00|7643.79|7643.79|7642.19|7642.19|7644.96|7644.96|7640.98|7640.98|0
1691145000000|2023-08-04 10:30:00|7642.35|7642.35|7646.33|7646.33|7648.4|7648.4|7642.35|7642.35|0
1691145300000|2023-08-04 10:35:00|7646.68|7646.68|7648.54|7648.54|7648.54|7648.54|7643.16|7643.16|0
1691145600000|2023-08-04 10:40:00|7647.65|7647.65|7651.62|7651.62|7653.51|7653.51|7647.52|7647.52|0
1691145900000|2023-08-04 10:45:00|7651.97|7651.97|7650.47|7650.47|7653.03|7653.03|7648.88|7648.88|0
1691146200000|2023-08-04 10:50:00|7648.83|7648.83|7645.35|7645.35|7648.83|7648.83|7645.26|7645.26|0
1691146500000|2023-08-04 10:55:00|7645.72|7645.72|7641.45|7641.45|7647.48|7647.48|7640.69|7640.69|0
1691146800000|2023-08-04 11:00:00|7641.8|7641.8|7643.26|7643.26|7643.41|7643.41|7640.43|7640.43|0
1691147100000|2023-08-04 11:05:00|7643.18|7643.18|7641.69|7641.69|7643.18|7643.18|7638.97|7638.97|0
1691147400000|2023-08-04 11:10:00|7640.81|7640.81|7641.87|7641.87|7641.94|7641.94|7637.3|7637.3|0
1691147700000|2023-08-04 11:15:00|7641.97|7641.97|7628.59|7628.59|7642.33|7642.33|7626.5|7626.5|0
1691148000000|2023-08-04 11:20:00|7627.7|7627.7|7627.93|7627.93|7631.62|7631.62|7625.93|7625.93|0
1691148300000|2023-08-04 11:25:00|7628.15|7628.15|7616.91|7616.91|7628.35|7628.35|7616.6|7616.6|0
1691148600000|2023-08-04 11:30:00|7616.85|7616.85|7615.1|7615.1|7618.7|7618.7|7615.1|7615.1|0
1691148900000|2023-08-04 11:35:00|7615.17|7615.17|7607.44|7607.44|7615.17|7615.17|7607.44|7607.44|0
1691149200000|2023-08-04 11:40:00|7607.12|7607.12|7606.5|7606.5|7610.65|7610.65|7604.32|7604.32|0
1691149500000|2023-08-04 11:45:00|7606.7|7606.7|7598.94|7598.94|7607.18|7607.18|7596.9|7596.9|0
1691149800000|2023-08-04 11:50:00|7598.56|7598.56|7597.77|7597.77|7599.72|7599.72|7592.08|7592.08|0
1691150100000|2023-08-04 11:55:00|7596|7596|7602.19|7602.19|7602.56|7602.56|7595.76|7595.76|0
1691150400000|2023-08-04 12:00:00|7603.07|7603.07|7600|7600|7606.87|7606.87|7597.9|7597.9|0
1691150700000|2023-08-04 12:05:00|7599.72|7599.72|7603.96|7603.96|7605.51|7605.51|7596.11|7596.11|0
1691151000000|2023-08-04 12:10:00|7603.72|7603.72|7606.1|7606.1|7606.95|7606.95|7602.17|7602.17|0
1691151300000|2023-08-04 12:15:00|7605.8|7605.8|7610.67|7610.67|7610.67|7610.67|7602.93|7602.93|0
1691151600000|2023-08-04 12:20:00|7610.52|7610.52|7620.56|7620.56|7620.56|7620.56|7610.17|7610.17|0
1691151900000|2023-08-04 12:25:00|7620.88|7620.88|7619.01|7619.01|7624.9|7624.9|7617.53|7617.53|0
1691152200000|2023-08-04 12:30:00|7618.26|7618.26|7621.14|7621.14|7646.3|7646.3|7616.19|7616.19|0
1691152500000|2023-08-04 12:35:00|7621.27|7621.27|7608.07|7608.07|7625.75|7625.75|7607.64|7607.64|0
1691152800000|2023-08-04 12:40:00|7607.99|7607.99|7625.35|7625.35|7625.77|7625.77|7607.99|7607.99|0
1691153100000|2023-08-04 12:45:00|7625.09|7625.09|7631.81|7631.81|7633.74|7633.74|7625.09|7625.09|0
1691153400000|2023-08-04 12:50:00|7629.15|7629.15|7637.73|7637.73|7639.41|7639.41|7628.3|7628.3|0
1691153700000|2023-08-04 12:55:00|7637.41|7637.41|7632.56|7632.56|7638.02|7638.02|7631.58|7631.58|0
1691154000000|2023-08-04 13:00:00|7632.82|7632.82|7631.91|7631.91|7633.01|7633.01|7626.98|7626.98|0
1691154300000|2023-08-04 13:05:00|7632.04|7632.04|7641.55|7641.55|7641.55|7641.55|7630.32|7630.32|0
1691154600000|2023-08-04 13:10:00|7641.41|7641.41|7646.93|7646.93|7649.37|7649.37|7641.41|7641.41|0
1691154900000|2023-08-04 13:15:00|7646.85|7646.85|7649.22|7649.22|7650.7|7650.7|7643.23|7643.23|0
1691155200000|2023-08-04 13:20:00|7650.11|7650.11|7654.12|7654.12|7656.71|7656.71|7649.77|7649.77|0
1691155500000|2023-08-04 13:25:00|7652.28|7652.28|7654.61|7654.61|7654.61|7654.61|7652|7652|0
1691155800000|2023-08-04 13:30:00|7655.01|7655.01|7669.2|7669.2|7673.99|7673.99|7654.78|7654.78|0
1691156100000|2023-08-04 13:35:00|7669.42|7669.42|7666.24|7666.24|7673.5|7673.5|7663.33|7663.33|0
1691156400000|2023-08-04 13:40:00|7666.46|7666.46|7668.52|7668.52|7671.72|7671.72|7661.14|7661.14|0
1691156700000|2023-08-04 13:45:00|7668.71|7668.71|7677.87|7677.87|7678.48|7678.48|7668.45|7668.45|0
1691157000000|2023-08-04 13:50:00|7678.19|7678.19|7669.66|7669.66|7681.83|7681.83|7668.77|7668.77|0
1691157300000|2023-08-04 13:55:00|7669.85|7669.85|7659.67|7659.67|7669.85|7669.85|7658.52|7658.52|0
1691157600000|2023-08-04 14:00:00|7659.59|7659.59|7660.27|7660.27|7663.17|7663.17|7655.85|7655.85|0
1691157900000|2023-08-04 14:05:00|7659.58|7659.58|7662.35|7662.35|7662.38|7662.38|7656.02|7656.02|0
1691158200000|2023-08-04 14:10:00|7662.56|7662.56|7680.12|7680.12|7684.4|7684.4|7662.56|7662.56|0
1691158500000|2023-08-04 14:15:00|7679.96|7679.96|7696.46|7696.46|7696.46|7696.46|7678.74|7678.74|0
1691158800000|2023-08-04 14:20:00|7696.78|7696.78|7701.41|7701.41|7702.4|7702.4|7694.88|7694.88|0
1691159100000|2023-08-04 14:25:00|7701.56|7701.56|7706.4|7706.4|7706.4|7706.4|7700.75|7700.75|0
1691159400000|2023-08-04 14:30:00|7706.75|7706.75|7707.31|7707.31|7711.65|7711.65|7704.81|7704.81|0
1691159700000|2023-08-04 14:35:00|7707.23|7707.23|7707.92|7707.92|7710.25|7710.25|7704.21|7704.21|0
1691160000000|2023-08-04 14:40:00|7707.99|7707.99|7713.71|7713.71|7713.71|7713.71|7706.55|7706.55|0
1691160300000|2023-08-04 14:45:00|7713.9|7713.9|7720.84|7720.84|7720.84|7720.84|7711.63|7711.63|0
1691160600000|2023-08-04 14:50:00|7720.77|7720.77|7720.17|7720.17|7725.17|7725.17|7719.53|7719.53|0
1691160900000|2023-08-04 14:55:00|7720.35|7720.35|7715.44|7715.44|7721.27|7721.27|7715.15|7715.15|0
1691161200000|2023-08-04 15:00:00|7715.52|7715.52|7696.84|7696.84|7716.63|7716.63|7694.86|7694.86|0
1691161500000|2023-08-04 15:05:00|7697|7697|7695.82|7695.82|7701.5|7701.5|7695.37|7695.37|0
1691161800000|2023-08-04 15:10:00|7696.06|7696.06|7694.56|7694.56|7699.44|7699.44|7688.84|7688.84|0
1691162100000|2023-08-04 15:15:00|7694.71|7694.71|7694.39|7694.39|7695.24|7695.24|7690.58|7690.58|0
1691162400000|2023-08-04 15:20:00|7694.2|7694.2|7692.32|7692.32|7694.5|7694.5|7691.42|7691.42|0
1691162700000|2023-08-04 15:25:00|7692.64|7692.64|7695.55|7695.55|7697.39|7697.39|7689.93|7689.93|0
1691392500000|2023-08-07 07:15:00|7649.71|7649.71|7638.76|7638.76|7649.71|7649.71|7636|7636|0
1691392800000|2023-08-07 07:20:00|7638.91|7638.91|7648.23|7648.23|7655.22|7655.22|7638.91|7638.91|0
1691393100000|2023-08-07 07:25:00|7648.57|7648.57|7651.32|7651.32|7652.76|7652.76|7644.79|7644.79|0
1691393400000|2023-08-07 07:30:00|7650.43|7650.43|7653.85|7653.85|7654.93|7654.93|7649.42|7649.42|0
1691393700000|2023-08-07 07:35:00|7654.41|7654.41|7655.77|7655.77|7655.92|7655.92|7652.32|7652.32|0
1691394000000|2023-08-07 07:40:00|7655.85|7655.85|7650.91|7650.91|7657.81|7657.81|7650.91|7650.91|0
1691394300000|2023-08-07 07:45:00|7650.71|7650.71|7642.05|7642.05|7650.91|7650.91|7641.76|7641.76|0
1691394600000|2023-08-07 07:50:00|7641.65|7641.65|7644.2|7644.2|7644.2|7644.2|7639.48|7639.48|0
1691394900000|2023-08-07 07:55:00|7644.87|7644.87|7652.34|7652.34|7652.34|7652.34|7644.45|7644.45|0
1691395200000|2023-08-07 08:00:00|7652.39|7652.39|7650.47|7650.47|7654.73|7654.73|7645.9|7645.9|0
1691395500000|2023-08-07 08:05:00|7650.31|7650.31|7652.91|7652.91|7654.56|7654.56|7648.04|7648.04|0
1691395800000|2023-08-07 08:10:00|7653|7653|7651.28|7651.28|7653|7653|7648.01|7648.01|0
1691396100000|2023-08-07 08:15:00|7650.84|7650.84|7645.14|7645.14|7650.84|7650.84|7645.1|7645.1|0
1691396400000|2023-08-07 08:20:00|7644.96|7644.96|7637.47|7637.47|7647.73|7647.73|7637.47|7637.47|0
1691396700000|2023-08-07 08:25:00|7637.31|7637.31|7624.1|7624.1|7637.5|7637.5|7624.1|7624.1|0
1691397000000|2023-08-07 08:30:00|7623.91|7623.91|7620.32|7620.32|7626.83|7626.83|7620.17|7620.17|0
1691397300000|2023-08-07 08:35:00|7620.77|7620.77|7622.96|7622.96|7623.34|7623.34|7618.63|7618.63|0
1691397600000|2023-08-07 08:40:00|7622.08|7622.08|7608.35|7608.35|7623.12|7623.12|7608.16|7608.16|0
1691397900000|2023-08-07 08:45:00|7608.7|7608.7|7606.44|7606.44|7608.7|7608.7|7604.14|7604.14|0
1691398200000|2023-08-07 08:50:00|7606.66|7606.66|7619.09|7619.09|7619.09|7619.09|7606.26|7606.26|0
1691398500000|2023-08-07 08:55:00|7619.17|7619.17|7609.97|7609.97|7619.21|7619.21|7609.92|7609.92|0
1691398800000|2023-08-07 09:00:00|7610.13|7610.13|7612.09|7612.09|7613.29|7613.29|7609.3|7609.3|0
1691399100000|2023-08-07 09:05:00|7611.96|7611.96|7631.61|7631.61|7634.89|7634.89|7611.93|7611.93|0
1691399400000|2023-08-07 09:10:00|7631.27|7631.27|7620.84|7620.84|7631.27|7631.27|7620.13|7620.13|0
1691399700000|2023-08-07 09:15:00|7622.05|7622.05|7620.9|7620.9|7623.15|7623.15|7619.26|7619.26|0
1691400000000|2023-08-07 09:20:00|7620.01|7620.01|7630.51|7630.51|7630.85|7630.85|7619.76|7619.76|0
1691400300000|2023-08-07 09:25:00|7630.88|7630.88|7623.07|7623.07|7631.81|7631.81|7623.07|7623.07|0
1691400600000|2023-08-07 09:30:00|7623.42|7623.42|7632.24|7632.24|7633.65|7633.65|7623.07|7623.07|0
1691400900000|2023-08-07 09:35:00|7632.45|7632.45|7636.13|7636.13|7636.44|7636.44|7631.41|7631.41|0
1691401200000|2023-08-07 09:40:00|7637.9|7637.9|7637.54|7637.54|7640.01|7640.01|7635.98|7635.98|0
1691401500000|2023-08-07 09:45:00|7637.85|7637.85|7644.52|7644.52|7645.06|7645.06|7637.78|7637.78|0
1691401800000|2023-08-07 09:50:00|7644.26|7644.26|7645.74|7645.74|7646.58|7646.58|7642.08|7642.08|0
1691402100000|2023-08-07 09:55:00|7645.8|7645.8|7642.94|7642.94|7645.8|7645.8|7642.21|7642.21|0
1691402400000|2023-08-07 10:00:00|7642.76|7642.76|7640.03|7640.03|7645.17|7645.17|7640.03|7640.03|0
1691402700000|2023-08-07 10:05:00|7640.08|7640.08|7635.83|7635.83|7640.08|7640.08|7635.49|7635.49|0
1691403000000|2023-08-07 10:10:00|7636.15|7636.15|7632.87|7632.87|7638.26|7638.26|7632.43|7632.43|0
1691403300000|2023-08-07 10:15:00|7632.64|7632.64|7637.53|7637.53|7638.17|7638.17|7631.43|7631.43|0
1691403600000|2023-08-07 10:20:00|7637.76|7637.76|7633.28|7633.28|7637.76|7637.76|7632.87|7632.87|0
1691403900000|2023-08-07 10:25:00|7633.22|7633.22|7628.04|7628.04|7634.28|7634.28|7627.9|7627.9|0
1691404200000|2023-08-07 10:30:00|7625.38|7625.38|7632.1|7632.1|7632.98|7632.98|7624.43|7624.43|0
1691404500000|2023-08-07 10:35:00|7632.73|7632.73|7637.5|7637.5|7637.93|7637.93|7632.16|7632.16|0
1691404800000|2023-08-07 10:40:00|7637.69|7637.69|7634.5|7634.5|7638.32|7638.32|7633.93|7633.93|0
1691405100000|2023-08-07 10:45:00|7634.87|7634.87|7638.68|7638.68|7639.51|7639.51|7634.87|7634.87|0
1691405400000|2023-08-07 10:50:00|7638.87|7638.87|7635.34|7635.34|7639.18|7639.18|7632.76|7632.76|0
1691405700000|2023-08-07 10:55:00|7635.43|7635.43|7639.35|7639.35|7641.37|7641.37|7635.43|7635.43|0
1691406000000|2023-08-07 11:00:00|7639.91|7639.91|7647.43|7647.43|7650.72|7650.72|7639.91|7639.91|0
1691406300000|2023-08-07 11:05:00|7647.36|7647.36|7648.3|7648.3|7649.23|7649.23|7646.95|7646.95|0
1691406600000|2023-08-07 11:10:00|7648.49|7648.49|7653.36|7653.36|7654.22|7654.22|7648.23|7648.23|0
1691406900000|2023-08-07 11:15:00|7653.28|7653.28|7649.87|7649.87|7653.5|7653.5|7649.87|7649.87|0
1691407200000|2023-08-07 11:20:00|7650.31|7650.31|7650.24|7650.24|7654.11|7654.11|7650.24|7650.24|0
1691407500000|2023-08-07 11:25:00|7650.44|7650.44|7659.77|7659.77|7660.8|7660.8|7650.44|7650.44|0
1691407800000|2023-08-07 11:30:00|7659.92|7659.92|7656.76|7656.76|7660.24|7660.24|7656.76|7656.76|0
1691408100000|2023-08-07 11:35:00|7656.98|7656.98|7651.36|7651.36|7656.98|7656.98|7651.36|7651.36|0
1691408400000|2023-08-07 11:40:00|7651.34|7651.34|7647.81|7647.81|7651.34|7651.34|7647.55|7647.55|0
1691408700000|2023-08-07 11:45:00|7647.62|7647.62|7650.16|7650.16|7650.16|7650.16|7646.83|7646.83|0
1691409000000|2023-08-07 11:50:00|7650.23|7650.23|7651.75|7651.75|7651.87|7651.87|7649.66|7649.66|0
1691409300000|2023-08-07 11:55:00|7651.38|7651.38|7653.49|7653.49|7654.11|7654.11|7651.38|7651.38|0
1691409600000|2023-08-07 12:00:00|7653.64|7653.64|7652.63|7652.63|7655.12|7655.12|7652.44|7652.44|0
1691409900000|2023-08-07 12:05:00|7652.5|7652.5|7659.93|7659.93|7663.06|7663.06|7651.87|7651.87|0
1691410200000|2023-08-07 12:10:00|7659.86|7659.86|7662.53|7662.53|7662.53|7662.53|7658.57|7658.57|0
1691410500000|2023-08-07 12:15:00|7662.63|7662.63|7657.7|7657.7|7663.74|7663.74|7657.7|7657.7|0
1691410800000|2023-08-07 12:20:00|7657.63|7657.63|7651.56|7651.56|7657.63|7657.63|7651.56|7651.56|0
1691411100000|2023-08-07 12:25:00|7651.91|7651.91|7658.95|7658.95|7658.95|7658.95|7651.91|7651.91|0
1691411400000|2023-08-07 12:30:00|7659.15|7659.15|7670.21|7670.21|7671.35|7671.35|7658.61|7658.61|0
1691411700000|2023-08-07 12:35:00|7670.55|7670.55|7670.36|7670.36|7673.01|7673.01|7668.88|7668.88|0
1691412000000|2023-08-07 12:40:00|7670.73|7670.73|7672.9|7672.9|7673.36|7673.36|7670.01|7670.01|0
1691412300000|2023-08-07 12:45:00|7672.52|7672.52|7673.79|7673.79|7674.05|7674.05|7669.14|7669.14|0
1691412600000|2023-08-07 12:50:00|7673.97|7673.97|7680.19|7680.19|7680.19|7680.19|7673.97|7673.97|0
1691412900000|2023-08-07 12:55:00|7679.82|7679.82|7678.94|7678.94|7681.2|7681.2|7675.13|7675.13|0
1691413200000|2023-08-07 13:00:00|7679.41|7679.41|7671.7|7671.7|7679.99|7679.99|7671.7|7671.7|0
1691413500000|2023-08-07 13:05:00|7671.65|7671.65|7676.6|7676.6|7677.48|7677.48|7671.56|7671.56|0
1691413800000|2023-08-07 13:10:00|7676.88|7676.88|7676.97|7676.97|7679.44|7679.44|7676.57|7676.57|0
1691414100000|2023-08-07 13:15:00|7676.9|7676.9|7680.75|7680.75|7683.5|7683.5|7676.6|7676.6|0
1691414400000|2023-08-07 13:20:00|7680.97|7680.97|7684.77|7684.77|7684.77|7684.77|7680.6|7680.6|0
1691414700000|2023-08-07 13:25:00|7684.57|7684.57|7696.1|7696.1|7696.98|7696.98|7684.22|7684.22|0
1691415000000|2023-08-07 13:30:00|7696.54|7696.54|7698.4|7698.4|7703.56|7703.56|7696.54|7696.54|0
1691415300000|2023-08-07 13:35:00|7698.02|7698.02|7696.2|7696.2|7702.94|7702.94|7695.94|7695.94|0
1691415600000|2023-08-07 13:40:00|7696.1|7696.1|7683.92|7683.92|7701.17|7701.17|7683.92|7683.92|0
1691415900000|2023-08-07 13:45:00|7683.76|7683.76|7673.75|7673.75|7686.9|7686.9|7673.75|7673.75|0
1691416200000|2023-08-07 13:50:00|7673.95|7673.95|7681.07|7681.07|7682.97|7682.97|7673.32|7673.32|0
1691416500000|2023-08-07 13:55:00|7680.75|7680.75|7665.76|7665.76|7680.75|7680.75|7665.76|7665.76|0
1691416800000|2023-08-07 14:00:00|7665.67|7665.67|7662.44|7662.44|7666.12|7666.12|7657.42|7657.42|0
1691417100000|2023-08-07 14:05:00|7662.88|7662.88|7667.02|7667.02|7669.6|7669.6|7661.5|7661.5|0
1691417400000|2023-08-07 14:10:00|7666.96|7666.96|7673.03|7673.03|7675.66|7675.66|7666.96|7666.96|0
1691417700000|2023-08-07 14:15:00|7672.71|7672.71|7676.84|7676.84|7677.21|7677.21|7668.65|7668.65|0
1691418000000|2023-08-07 14:20:00|7677.04|7677.04|7679.53|7679.53|7679.53|7679.53|7674.73|7674.73|0
1691418300000|2023-08-07 14:25:00|7680.41|7680.41|7686.11|7686.11|7686.11|7686.11|7679.38|7679.38|0
1691418600000|2023-08-07 14:30:00|7686.27|7686.27|7682.78|7682.78|7686.27|7686.27|7678.66|7678.66|0
1691418900000|2023-08-07 14:35:00|7682.93|7682.93|7687.76|7687.76|7688.88|7688.88|7682.93|7682.93|0
1691419200000|2023-08-07 14:40:00|7687.97|7687.97|7686.75|7686.75|7695.42|7695.42|7686.24|7686.24|0
1691419500000|2023-08-07 14:45:00|7686.37|7686.37|7689.58|7689.58|7689.58|7689.58|7685.64|7685.64|0
1691419800000|2023-08-07 14:50:00|7688.35|7688.35|7689.75|7689.75|7690.17|7690.17|7686.66|7686.66|0
1691420100000|2023-08-07 14:55:00|7689.44|7689.44|7687.41|7687.41|7691.76|7691.76|7681.58|7681.58|0
1691420400000|2023-08-07 15:00:00|7686.52|7686.52|7689.77|7689.77|7690.1|7690.1|7681.22|7681.22|0
1691420700000|2023-08-07 15:05:00|7689.97|7689.97|7684.49|7684.49|7690.43|7690.43|7681.95|7681.95|0
1691421000000|2023-08-07 15:10:00|7684.83|7684.83|7697.48|7697.48|7699.52|7699.52|7684.52|7684.52|0
1691421300000|2023-08-07 15:15:00|7697.08|7697.08|7682.27|7682.27|7697.08|7697.08|7682.27|7682.27|0
1691421600000|2023-08-07 15:20:00|7683.15|7683.15|7689.66|7689.66|7691.56|7691.56|7682.33|7682.33|0
1691421900000|2023-08-07 15:25:00|7689.57|7689.57|7692.05|7692.05|7692.05|7692.05|7686.6|7686.6|0
1691478900000|2023-08-08 07:15:00|7680.4|7680.4|7677.64|7677.64|7680.4|7680.4|7667.64|7667.64|0
1691479200000|2023-08-08 07:20:00|7677.45|7677.45|7670.73|7670.73|7679.08|7679.08|7666.4|7666.4|0
1691479500000|2023-08-08 07:25:00|7671.13|7671.13|7679.33|7679.33|7681.59|7681.59|7671.09|7671.09|0
1691479800000|2023-08-08 07:30:00|7679.13|7679.13|7688.97|7688.97|7688.97|7688.97|7677.52|7677.52|0
1691480100000|2023-08-08 07:35:00|7689.65|7689.65|7688.9|7688.9|7695.73|7695.73|7688.61|7688.61|0
1691480400000|2023-08-08 07:40:00|7689.59|7689.59|7692.98|7692.98|7693.41|7693.41|7676.19|7676.19|0
1691480700000|2023-08-08 07:45:00|7693.17|7693.17|7704.88|7704.88|7705.14|7705.14|7692.8|7692.8|0
1691481000000|2023-08-08 07:50:00|7704.8|7704.8|7708.51|7708.51|7708.94|7708.94|7701.27|7701.27|0
1691481300000|2023-08-08 07:55:00|7708.88|7708.88|7709.42|7709.42|7709.81|7709.81|7705.02|7705.02|0
1691481600000|2023-08-08 08:00:00|7708.95|7708.95|7703.41|7703.41|7708.95|7708.95|7700.98|7700.98|0
1691481900000|2023-08-08 08:05:00|7705.18|7705.18|7696.4|7696.4|7708.48|7708.48|7696.4|7696.4|0
1691482200000|2023-08-08 08:10:00|7695.76|7695.76|7697.28|7697.28|7700.2|7700.2|7695.76|7695.76|0
1691482500000|2023-08-08 08:15:00|7697.44|7697.44|7691.29|7691.29|7697.44|7697.44|7691.15|7691.15|0
1691482800000|2023-08-08 08:20:00|7691.61|7691.61|7687.86|7687.86|7693.12|7693.12|7682.46|7682.46|0
1691483100000|2023-08-08 08:25:00|7687.71|7687.71|7676.15|7676.15|7687.71|7687.71|7676.07|7676.07|0
1691483400000|2023-08-08 08:30:00|7676.49|7676.49|7670.68|7670.68|7681.72|7681.72|7669.63|7669.63|0
1691483700000|2023-08-08 08:35:00|7670.76|7670.76|7684.58|7684.58|7685.12|7685.12|7669.72|7669.72|0
1691484000000|2023-08-08 08:40:00|7684.08|7684.08|7681.69|7681.69|7685.23|7685.23|7681.69|7681.69|0
1691484300000|2023-08-08 08:45:00|7681.38|7681.38|7692.27|7692.27|7692.27|7692.27|7681.38|7681.38|0
1691484600000|2023-08-08 08:50:00|7692.41|7692.41|7695.14|7695.14|7695.14|7695.14|7691.18|7691.18|0
1691484900000|2023-08-08 08:55:00|7695.07|7695.07|7689.52|7689.52|7695.5|7695.5|7685.1|7685.1|0
1691485200000|2023-08-08 09:00:00|7689.44|7689.44|7692.08|7692.08|7692.08|7692.08|7685.91|7685.91|0
1691485500000|2023-08-08 09:05:00|7691.73|7691.73|7679.22|7679.22|7691.77|7691.77|7679.22|7679.22|0
1691485800000|2023-08-08 09:10:00|7679.03|7679.03|7667.88|7667.88|7679.29|7679.29|7667.88|7667.88|0
1691486100000|2023-08-08 09:15:00|7667.95|7667.95|7660.51|7660.51|7667.95|7667.95|7659.55|7659.55|0
1691486400000|2023-08-08 09:20:00|7661.39|7661.39|7666.36|7666.36|7671|7671|7660.58|7660.58|0
1691486700000|2023-08-08 09:25:00|7665.47|7665.47|7671.31|7671.31|7671.31|7671.31|7665|7665|0
1691487000000|2023-08-08 09:30:00|7671.66|7671.66|7670.01|7670.01|7672.27|7672.27|7669.32|7669.32|0
1691487300000|2023-08-08 09:35:00|7669.93|7669.93|7657.72|7657.72|7670.62|7670.62|7655.39|7655.39|0
1691487600000|2023-08-08 09:40:00|7657.27|7657.27|7658.95|7658.95|7658.95|7658.95|7655.1|7655.1|0
1691487900000|2023-08-08 09:45:00|7659.1|7659.1|7658.71|7658.71|7660.43|7660.43|7654.72|7654.72|0
1691488200000|2023-08-08 09:50:00|7658.5|7658.5|7648.59|7648.59|7662.43|7662.43|7648.59|7648.59|0
1691488500000|2023-08-08 09:55:00|7648.79|7648.79|7656.53|7656.53|7656.75|7656.75|7648.1|7648.1|0
1691488800000|2023-08-08 10:00:00|7656.6|7656.6|7646.29|7646.29|7659.36|7659.36|7642.69|7642.69|0
1691489100000|2023-08-08 10:05:00|7646.09|7646.09|7640.04|7640.04|7648.79|7648.79|7640.04|7640.04|0
1691489400000|2023-08-08 10:10:00|7640.27|7640.27|7633.56|7633.56|7641.54|7641.54|7631.63|7631.63|0
1691489700000|2023-08-08 10:15:00|7633.78|7633.78|7636.82|7636.82|7642.32|7642.32|7633.78|7633.78|0
1691490000000|2023-08-08 10:20:00|7636.9|7636.9|7635.19|7635.19|7639.57|7639.57|7631.71|7631.71|0
1691490300000|2023-08-08 10:25:00|7635.33|7635.33|7629.64|7629.64|7635.91|7635.91|7626.64|7626.64|0
1691490600000|2023-08-08 10:30:00|7628.76|7628.76|7627.73|7627.73|7629.2|7629.2|7626.49|7626.49|0
1691490900000|2023-08-08 10:35:00|7628.2|7628.2|7628.92|7628.92|7629.21|7629.21|7625.73|7625.73|0
1691491200000|2023-08-08 10:40:00|7628.74|7628.74|7632.3|7632.3|7632.3|7632.3|7628.32|7628.32|0
1691491500000|2023-08-08 10:45:00|7632.21|7632.21|7645.97|7645.97|7647.5|7647.5|7632.21|7632.21|0
1691491800000|2023-08-08 10:50:00|7646.19|7646.19|7624.42|7624.42|7646.19|7646.19|7621.54|7621.54|0
1691492100000|2023-08-08 10:55:00|7624.74|7624.74|7620.89|7620.89|7626.84|7626.84|7620.67|7620.67|0
1691492400000|2023-08-08 11:00:00|7621.04|7621.04|7623.24|7623.24|7623.24|7623.24|7616.3|7616.3|0
1691492700000|2023-08-08 11:05:00|7623.47|7623.47|7622.97|7622.97|7624.65|7624.65|7621|7621|0
1691493000000|2023-08-08 11:10:00|7623.86|7623.86|7629.34|7629.34|7629.34|7629.34|7621.59|7621.59|0
1691493300000|2023-08-08 11:15:00|7629.29|7629.29|7628.31|7628.31|7629.9|7629.9|7627.8|7627.8|0
1691493600000|2023-08-08 11:20:00|7628.11|7628.11|7628.31|7628.31|7630.17|7630.17|7619.8|7619.8|0
1691493900000|2023-08-08 11:25:00|7628.66|7628.66|7628.91|7628.91|7630.01|7630.01|7627.98|7627.98|0
1691494200000|2023-08-08 11:30:00|7628.53|7628.53|7618.86|7618.86|7628.77|7628.77|7618.8|7618.8|0
1691494500000|2023-08-08 11:35:00|7618.47|7618.47|7622.03|7622.03|7622.03|7622.03|7614.98|7614.98|0
1691494800000|2023-08-08 11:40:00|7621.68|7621.68|7625.16|7625.16|7625.16|7625.16|7619.22|7619.22|0
1691495100000|2023-08-08 11:45:00|7624.97|7624.97|7623.5|7623.5|7624.97|7624.97|7619.66|7619.66|0
1691495400000|2023-08-08 11:50:00|7623.57|7623.57|7628.35|7628.35|7629.55|7629.55|7623.09|7623.09|0
1691495700000|2023-08-08 11:55:00|7628.58|7628.58|7636.61|7636.61|7636.61|7636.61|7627.84|7627.84|0
1691496000000|2023-08-08 12:00:00|7636.77|7636.77|7632.75|7632.75|7639.62|7639.62|7632.75|7632.75|0
1691496300000|2023-08-08 12:05:00|7632.93|7632.93|7623.43|7623.43|7632.93|7632.93|7620|7620|0
1691496600000|2023-08-08 12:10:00|7622.55|7622.55|7626.76|7626.76|7630.82|7630.82|7614.11|7614.11|0
1691496900000|2023-08-08 12:15:00|7626.98|7626.98|7631.03|7631.03|7633.25|7633.25|7626.83|7626.83|0
1691497200000|2023-08-08 12:20:00|7631.25|7631.25|7633.48|7633.48|7638.63|7638.63|7630.37|7630.37|0
1691497500000|2023-08-08 12:25:00|7633.71|7633.71|7639.52|7639.52|7639.78|7639.78|7633.52|7633.52|0
1691497800000|2023-08-08 12:30:00|7639.41|7639.41|7641.19|7641.19|7641.19|7641.19|7633.65|7633.65|0
1691498100000|2023-08-08 12:35:00|7641.26|7641.26|7643.03|7643.03|7646.42|7646.42|7641.24|7641.24|0
1691498400000|2023-08-08 12:40:00|7641.26|7641.26|7644.89|7644.89|7645.23|7645.23|7635.52|7635.52|0
1691498700000|2023-08-08 12:45:00|7645.07|7645.07|7642.58|7642.58|7645.18|7645.18|7642.37|7642.37|0
1691499000000|2023-08-08 12:50:00|7641.97|7641.97|7639.73|7639.73|7642.03|7642.03|7639.51|7639.51|0
1691499300000|2023-08-08 12:55:00|7639.39|7639.39|7633.04|7633.04|7639.39|7639.39|7632.75|7632.75|0
1691499600000|2023-08-08 13:00:00|7632.15|7632.15|7623.45|7623.45|7632.15|7632.15|7622.76|7622.76|0
1691499900000|2023-08-08 13:05:00|7623.37|7623.37|7623.58|7623.58|7623.58|7623.58|7615.43|7615.43|0
1691500200000|2023-08-08 13:10:00|7624.53|7624.53|7626.28|7626.28|7627.78|7627.78|7624.53|7624.53|0
1691500500000|2023-08-08 13:15:00|7625.94|7625.94|7633.11|7633.11|7634.14|7634.14|7623.58|7623.58|0
1691500800000|2023-08-08 13:20:00|7632.96|7632.96|7632.95|7632.95|7635.56|7635.56|7632.47|7632.47|0
1691501100000|2023-08-08 13:25:00|7632.31|7632.31|7626.07|7626.07|7632.31|7632.31|7626.07|7626.07|0
1691501400000|2023-08-08 13:30:00|7625.73|7625.73|7628.97|7628.97|7628.97|7628.97|7620.91|7620.91|0
1691501700000|2023-08-08 13:35:00|7629.05|7629.05|7631.04|7631.04|7631.73|7631.73|7622.13|7622.13|0
1691502000000|2023-08-08 13:40:00|7630.69|7630.69|7623.98|7623.98|7642.65|7642.65|7623.98|7623.98|0
1691502300000|2023-08-08 13:45:00|7622.21|7622.21|7604.79|7604.79|7625.22|7625.22|7604.79|7604.79|0
1691502600000|2023-08-08 13:50:00|7604.93|7604.93|7609.39|7609.39|7612.13|7612.13|7604.38|7604.38|0
1691502900000|2023-08-08 13:55:00|7609.05|7609.05|7616.76|7616.76|7616.76|7616.76|7606.47|7606.47|0
1691503200000|2023-08-08 14:00:00|7616.69|7616.69|7630.27|7630.27|7630.27|7630.27|7614.08|7614.08|0
1691503500000|2023-08-08 14:05:00|7631.15|7631.15|7638.34|7638.34|7641.28|7641.28|7631.15|7631.15|0
1691503800000|2023-08-08 14:10:00|7637.45|7637.45|7629.36|7629.36|7639.9|7639.9|7627.35|7627.35|0
1691504100000|2023-08-08 14:15:00|7628.48|7628.48|7638.05|7638.05|7638.46|7638.46|7626.22|7626.22|0
1691504400000|2023-08-08 14:20:00|7637.17|7637.17|7645.76|7645.76|7645.76|7645.76|7635.95|7635.95|0
1691504700000|2023-08-08 14:25:00|7645.84|7645.84|7657.93|7657.93|7657.93|7657.93|7644.89|7644.89|0
1691505000000|2023-08-08 14:30:00|7657.81|7657.81|7651.42|7651.42|7658.48|7658.48|7651.16|7651.16|0
1691505300000|2023-08-08 14:35:00|7651.35|7651.35|7645.99|7645.99|7651.64|7651.64|7642.3|7642.3|0
1691505600000|2023-08-08 14:40:00|7646.18|7646.18|7663.11|7663.11|7663.11|7663.11|7646.18|7646.18|0
1691505900000|2023-08-08 14:45:00|7663.76|7663.76|7659.43|7659.43|7664.75|7664.75|7656.82|7656.82|0
1691506200000|2023-08-08 14:50:00|7660.32|7660.32|7660.59|7660.59|7662.35|7662.35|7658.08|7658.08|0
1691506500000|2023-08-08 14:55:00|7660.27|7660.27|7656.54|7656.54|7660.27|7660.27|7654.08|7654.08|0
1691506800000|2023-08-08 15:00:00|7656.72|7656.72|7656.24|7656.24|7659.5|7659.5|7653.51|7653.51|0
1691507100000|2023-08-08 15:05:00|7655.9|7655.9|7655.2|7655.2|7656.98|7656.98|7652.8|7652.8|0
1691507400000|2023-08-08 15:10:00|7655.43|7655.43|7660.63|7660.63|7660.63|7660.63|7653.15|7653.15|0
1691507700000|2023-08-08 15:15:00|7660.68|7660.68|7661.25|7661.25|7664.27|7664.27|7658.91|7658.91|0
1691508000000|2023-08-08 15:20:00|7661.45|7661.45|7663.26|7663.26|7666.74|7666.74|7661.45|7661.45|0
1691508300000|2023-08-08 15:25:00|7663.46|7663.46|7669.22|7669.22|7669.97|7669.97|7662.45|7662.45|0
1691565300000|2023-08-09 07:15:00|7580.6|7580.6|7585.55|7585.55|7588.15|7588.15|7574.84|7574.84|0
1691565600000|2023-08-09 07:20:00|7587.32|7587.32|7587.13|7587.13|7608.83|7608.83|7581.66|7581.66|0
1691565900000|2023-08-09 07:25:00|7585.36|7585.36|7591.01|7591.01|7602.64|7602.64|7573.1|7573.1|0
1691566200000|2023-08-09 07:30:00|7590.69|7590.69|7569.79|7569.79|7595.21|7595.21|7567.9|7567.9|0
1691566500000|2023-08-09 07:35:00|7569.45|7569.45|7575.89|7575.89|7584.1|7584.1|7569.45|7569.45|0
1691566800000|2023-08-09 07:40:00|7576.03|7576.03|7558.58|7558.58|7576.08|7576.08|7555.94|7555.94|0
1691567100000|2023-08-09 07:45:00|7558.13|7558.13|7559.24|7559.24|7564.3|7564.3|7551.22|7551.22|0
1691567400000|2023-08-09 07:50:00|7559.61|7559.61|7544.57|7544.57|7565.05|7565.05|7541.13|7541.13|0
1691567700000|2023-08-09 07:55:00|7545.68|7545.68|7570.64|7570.64|7573.45|7573.45|7545.68|7545.68|0
1691568000000|2023-08-09 08:00:00|7570.27|7570.27|7579.51|7579.51|7583.48|7583.48|7567.54|7567.54|0
1691568300000|2023-08-09 08:05:00|7579.56|7579.56|7598.22|7598.22|7605.49|7605.49|7577.26|7577.26|0
1691568600000|2023-08-09 08:10:00|7597.34|7597.34|7597.79|7597.79|7617.37|7617.37|7596.73|7596.73|0
1691568900000|2023-08-09 08:15:00|7597.42|7597.42|7568.55|7568.55|7600.24|7600.24|7568.33|7568.33|0
1691569200000|2023-08-09 08:20:00|7569.44|7569.44|7566.03|7566.03|7570.56|7570.56|7553.3|7553.3|0
1691569500000|2023-08-09 08:25:00|7566.37|7566.37|7581.28|7581.28|7583.53|7583.53|7565.69|7565.69|0
1691569800000|2023-08-09 08:30:00|7580.97|7580.97|7563.57|7563.57|7581.35|7581.35|7557.44|7557.44|0
1691570100000|2023-08-09 08:35:00|7563.77|7563.77|7564.85|7564.85|7567.33|7567.33|7558.58|7558.58|0
1691570400000|2023-08-09 08:40:00|7564.91|7564.91|7583.83|7583.83|7592.1|7592.1|7564.91|7564.91|0
1691570700000|2023-08-09 08:45:00|7583.69|7583.69|7591.88|7591.88|7592.76|7592.76|7577.99|7577.99|0
1691571000000|2023-08-09 08:50:00|7591.53|7591.53|7581.91|7581.91|7591.53|7591.53|7576.26|7576.26|0
1691571300000|2023-08-09 08:55:00|7582.04|7582.04|7584.59|7584.59|7585.55|7585.55|7581.32|7581.32|0
1691571600000|2023-08-09 09:00:00|7584.4|7584.4|7593.94|7593.94|7594.21|7594.21|7580.72|7580.72|0
1691571900000|2023-08-09 09:05:00|7594.58|7594.58|7596.77|7596.77|7600.63|7600.63|7593.15|7593.15|0
1691572200000|2023-08-09 09:10:00|7596.92|7596.92|7587.03|7587.03|7596.92|7596.92|7585.37|7585.37|0
1691572500000|2023-08-09 09:15:00|7587.1|7587.1|7581.19|7581.19|7593.81|7593.81|7581.19|7581.19|0
1691572800000|2023-08-09 09:20:00|7581.41|7581.41|7577.46|7577.46|7582.33|7582.33|7575.45|7575.45|0
1691573100000|2023-08-09 09:25:00|7577.4|7577.4|7579.46|7579.46|7580.11|7580.11|7575.94|7575.94|0
1691573400000|2023-08-09 09:30:00|7578.57|7578.57|7568.99|7568.99|7578.57|7578.57|7567.79|7567.79|0
1691573700000|2023-08-09 09:35:00|7568.68|7568.68|7555.01|7555.01|7568.68|7568.68|7555.01|7555.01|0
1691574000000|2023-08-09 09:40:00|7555.23|7555.23|7571.74|7571.74|7572.35|7572.35|7554.74|7554.74|0
1691574300000|2023-08-09 09:45:00|7571.97|7571.97|7570.05|7570.05|7573.03|7573.03|7567.04|7567.04|0
1691574600000|2023-08-09 09:50:00|7569.6|7569.6|7583.42|7583.42|7583.79|7583.79|7569.17|7569.17|0
1691574900000|2023-08-09 09:55:00|7583.35|7583.35|7597.09|7597.09|7597.09|7597.09|7582.19|7582.19|0
1691575200000|2023-08-09 10:00:00|7597.02|7597.02|7612.17|7612.17|7613.05|7613.05|7596.23|7596.23|0
1691575500000|2023-08-09 10:05:00|7611.53|7611.53|7611.63|7611.63|7616.66|7616.66|7606.35|7606.35|0
1691575800000|2023-08-09 10:10:00|7611|7611|7613.84|7613.84|7617.23|7617.23|7610.8|7610.8|0
1691576100000|2023-08-09 10:15:00|7613.96|7613.96|7611.58|7611.58|7621.24|7621.24|7611.58|7611.58|0
1691576400000|2023-08-09 10:20:00|7609.81|7609.81|7612.61|7612.61|7613.39|7613.39|7607.56|7607.56|0
1691576700000|2023-08-09 10:25:00|7611.93|7611.93|7610.22|7610.22|7612.82|7612.82|7607.64|7607.64|0
1691577000000|2023-08-09 10:30:00|7610.37|7610.37|7617.15|7617.15|7620.08|7620.08|7610.37|7610.37|0
1691577300000|2023-08-09 10:35:00|7616.27|7616.27|7627.4|7627.4|7627.4|7627.4|7616.08|7616.08|0
1691577600000|2023-08-09 10:40:00|7626.51|7626.51|7628.94|7628.94|7629.48|7629.48|7625.33|7625.33|0
1691577900000|2023-08-09 10:45:00|7628.74|7628.74|7625.29|7625.29|7630.76|7630.76|7623.81|7623.81|0
1691578200000|2023-08-09 10:50:00|7625.36|7625.36|7619.82|7619.82|7626.52|7626.52|7618.93|7618.93|0
1691578500000|2023-08-09 10:55:00|7619.6|7619.6|7624.77|7624.77|7625.12|7625.12|7619.21|7619.21|0
1691578800000|2023-08-09 11:00:00|7624.72|7624.72|7620.81|7620.81|7626.62|7626.62|7620.01|7620.01|0
1691579100000|2023-08-09 11:05:00|7620.66|7620.66|7615.1|7615.1|7626.57|7626.57|7612.39|7612.39|0
1691579400000|2023-08-09 11:10:00|7615.17|7615.17|7604.86|7604.86|7617.76|7617.76|7602.1|7602.1|0
1691579700000|2023-08-09 11:15:00|7605.75|7605.75|7620.97|7620.97|7622.07|7622.07|7604.85|7604.85|0
1691580000000|2023-08-09 11:20:00|7621.86|7621.86|7625.11|7625.11|7628.47|7628.47|7618.71|7618.71|0
1691580300000|2023-08-09 11:25:00|7625.29|7625.29|7609.07|7609.07|7626.17|7626.17|7608.85|7608.85|0
1691580600000|2023-08-09 11:30:00|7608.43|7608.43|7611.34|7611.34|7612.63|7612.63|7607.54|7607.54|0
1691580900000|2023-08-09 11:35:00|7611.65|7611.65|7608.2|7608.2|7612.07|7612.07|7607.32|7607.32|0
1691581200000|2023-08-09 11:40:00|7607.86|7607.86|7611.24|7611.24|7611.24|7611.24|7605.19|7605.19|0
1691581500000|2023-08-09 11:45:00|7611.31|7611.31|7596.5|7596.5|7611.31|7611.31|7596.5|7596.5|0
1691581800000|2023-08-09 11:50:00|7596.32|7596.32|7592.49|7592.49|7596.51|7596.51|7586.24|7586.24|0
1691582100000|2023-08-09 11:55:00|7592.8|7592.8|7604.13|7604.13|7604.18|7604.18|7592.8|7592.8|0
1691582400000|2023-08-09 12:00:00|7604.33|7604.33|7605.19|7605.19|7606.07|7606.07|7598.5|7598.5|0
1691582700000|2023-08-09 12:05:00|7605.34|7605.34|7602.52|7602.52|7609.04|7609.04|7602.52|7602.52|0
1691583000000|2023-08-09 12:10:00|7601.99|7601.99|7605.63|7605.63|7607.01|7607.01|7601.92|7601.92|0
1691583300000|2023-08-09 12:15:00|7605.16|7605.16|7603.54|7603.54|7605.16|7605.16|7602.12|7602.12|0
1691583600000|2023-08-09 12:20:00|7603.16|7603.16|7601.45|7601.45|7603.8|7603.8|7598.67|7598.67|0
1691583900000|2023-08-09 12:25:00|7601.13|7601.13|7603.6|7603.6|7604.5|7604.5|7598.64|7598.64|0
1691584200000|2023-08-09 12:30:00|7603.63|7603.63|7597.04|7597.04|7608.66|7608.66|7596.35|7596.35|0
1691584500000|2023-08-09 12:35:00|7597.36|7597.36|7583.81|7583.81|7597.93|7597.93|7582.92|7582.92|0
1691584800000|2023-08-09 12:40:00|7584.02|7584.02|7578.44|7578.44|7585.06|7585.06|7577.53|7577.53|0
1691585100000|2023-08-09 12:45:00|7578.12|7578.12|7578.07|7578.07|7582.03|7582.03|7577.18|7577.18|0
1691585400000|2023-08-09 12:50:00|7578.12|7578.12|7579.76|7579.76|7584.58|7584.58|7575.87|7575.87|0
1691585700000|2023-08-09 12:55:00|7579.41|7579.41|7577.6|7577.6|7582.33|7582.33|7577.46|7577.46|0
1691586000000|2023-08-09 13:00:00|7578.49|7578.49|7582.26|7582.26|7585.71|7585.71|7577.88|7577.88|0
1691586300000|2023-08-09 13:05:00|7582.45|7582.45|7582.53|7582.53|7582.61|7582.61|7578.46|7578.46|0
1691586600000|2023-08-09 13:10:00|7582.19|7582.19|7582.12|7582.12|7584.81|7584.81|7581.36|7581.36|0
1691586900000|2023-08-09 13:15:00|7582.19|7582.19|7581.92|7581.92|7588.98|7588.98|7581.81|7581.81|0
1691587200000|2023-08-09 13:20:00|7581.47|7581.47|7577.17|7577.17|7581.47|7581.47|7576.55|7576.55|0
1691587500000|2023-08-09 13:25:00|7577.94|7577.94|7574.4|7574.4|7580.44|7580.44|7572.9|7572.9|0
1691587800000|2023-08-09 13:30:00|7573.37|7573.37|7576.46|7576.46|7580.12|7580.12|7570.33|7570.33|0
1691588100000|2023-08-09 13:35:00|7576.66|7576.66|7574.53|7574.53|7577.77|7577.77|7572.57|7572.57|0
1691588400000|2023-08-09 13:40:00|7574.46|7574.46|7580.55|7580.55|7580.55|7580.55|7572.89|7572.89|0
1691588700000|2023-08-09 13:45:00|7580.18|7580.18|7600.95|7600.95|7603.29|7603.29|7579.66|7579.66|0
1691589000000|2023-08-09 13:50:00|7601.02|7601.02|7585.32|7585.32|7601.1|7601.1|7581.11|7581.11|0
1691589300000|2023-08-09 13:55:00|7585.17|7585.17|7589.46|7589.46|7589.61|7589.61|7583.9|7583.9|0
1691589600000|2023-08-09 14:00:00|7589.78|7589.78|7592.37|7592.37|7594.65|7594.65|7589.78|7589.78|0
1691589900000|2023-08-09 14:05:00|7592.43|7592.43|7589.45|7589.45|7592.43|7592.43|7585.73|7585.73|0
1691590200000|2023-08-09 14:10:00|7589.79|7589.79|7591.97|7591.97|7595.65|7595.65|7589.79|7589.79|0
1691590500000|2023-08-09 14:15:00|7591.95|7591.95|7590.59|7590.59|7593.32|7593.32|7589.99|7589.99|0
1691590800000|2023-08-09 14:20:00|7590.25|7590.25|7584.22|7584.22|7590.25|7590.25|7583.42|7583.42|0
1691591100000|2023-08-09 14:25:00|7583.94|7583.94|7594.46|7594.46|7594.61|7594.61|7583.94|7583.94|0
1691591400000|2023-08-09 14:30:00|7594.67|7594.67|7597.24|7597.24|7599.62|7599.62|7594.45|7594.45|0
1691591700000|2023-08-09 14:35:00|7597.42|7597.42|7588.33|7588.33|7598.36|7598.36|7588.33|7588.33|0
1691592000000|2023-08-09 14:40:00|7586.56|7586.56|7599.79|7599.79|7600.5|7600.5|7584.82|7584.82|0
1691592300000|2023-08-09 14:45:00|7599.71|7599.71|7599.96|7599.96|7599.96|7599.96|7594.92|7594.92|0
1691592600000|2023-08-09 14:50:00|7600.16|7600.16|7584.69|7584.69|7600.74|7600.74|7584.69|7584.69|0
1691592900000|2023-08-09 14:55:00|7584.61|7584.61|7576.72|7576.72|7588.77|7588.77|7573.19|7573.19|0
1691593200000|2023-08-09 15:00:00|7576.5|7576.5|7584.72|7584.72|7584.74|7584.74|7575.61|7575.61|0
1691593500000|2023-08-09 15:05:00|7584.94|7584.94|7584.88|7584.88|7591.27|7591.27|7584.23|7584.23|0
1691593800000|2023-08-09 15:10:00|7584.19|7584.19|7577.3|7577.3|7584.21|7584.21|7576.97|7576.97|0
1691594100000|2023-08-09 15:15:00|7577.61|7577.61|7569.19|7569.19|7577.61|7577.61|7565.36|7565.36|0
1691594400000|2023-08-09 15:20:00|7569.27|7569.27|7560.11|7560.11|7569.7|7569.7|7559.93|7559.93|0
1691594700000|2023-08-09 15:25:00|7559.79|7559.79|7564.2|7564.2|7567.42|7567.42|7557.78|7557.78|0
1691651700000|2023-08-10 07:15:00|7615.33|7615.33|7638.03|7638.03|7640.38|7640.38|7614.93|7614.93|0
1691652000000|2023-08-10 07:20:00|7638.26|7638.26|7628.94|7628.94|7642.3|7642.3|7627.48|7627.48|0
1691652300000|2023-08-10 07:25:00|7629.26|7629.26|7639.86|7639.86|7642.52|7642.52|7615.75|7615.75|0
1691652600000|2023-08-10 07:30:00|7639.7|7639.7|7639.17|7639.17|7643.18|7643.18|7634.39|7634.39|0
1691652900000|2023-08-10 07:35:00|7639.02|7639.02|7628.98|7628.98|7642.65|7642.65|7626.33|7626.33|0
1691653200000|2023-08-10 07:40:00|7628.29|7628.29|7639.69|7639.69|7641.83|7641.83|7627.85|7627.85|0
1691653500000|2023-08-10 07:45:00|7639.87|7639.87|7635.17|7635.17|7639.87|7639.87|7633.72|7633.72|0
1691653800000|2023-08-10 07:50:00|7635.54|7635.54|7641.03|7641.03|7645.1|7645.1|7635.34|7635.34|0
1691654100000|2023-08-10 07:55:00|7641.12|7641.12|7645.08|7645.08|7648.21|7648.21|7637.69|7637.69|0
1691654400000|2023-08-10 08:00:00|7645.27|7645.27|7639.67|7639.67|7645.4|7645.4|7635.63|7635.63|0
1691654700000|2023-08-10 08:05:00|7640.56|7640.56|7637.18|7637.18|7642.12|7642.12|7635.72|7635.72|0
1691655000000|2023-08-10 08:10:00|7636.73|7636.73|7636.36|7636.36|7637.82|7637.82|7631.74|7631.74|0
1691655300000|2023-08-10 08:15:00|7635.69|7635.69|7658.65|7658.65|7658.65|7658.65|7635.69|7635.69|0
1691655600000|2023-08-10 08:20:00|7662.02|7662.02|7672.54|7672.54|7674.37|7674.37|7662.02|7662.02|0
1691655900000|2023-08-10 08:25:00|7672.2|7672.2|7677.37|7677.37|7680.77|7680.77|7668.87|7668.87|0
1691656200000|2023-08-10 08:30:00|7678.01|7678.01|7678.5|7678.5|7686.31|7686.31|7677.87|7677.87|0
1691656500000|2023-08-10 08:35:00|7678.59|7678.59|7686.7|7686.7|7686.7|7686.7|7675.9|7675.9|0
1691656800000|2023-08-10 08:40:00|7685.82|7685.82|7664.2|7664.2|7685.82|7685.82|7660.84|7660.84|0
1691657100000|2023-08-10 08:45:00|7664.15|7664.15|7655.84|7655.84|7664.15|7664.15|7655.47|7655.47|0
1691657400000|2023-08-10 08:50:00|7656.18|7656.18|7645.7|7645.7|7662.42|7662.42|7645.7|7645.7|0
1691657700000|2023-08-10 08:55:00|7645.79|7645.79|7634.26|7634.26|7645.79|7645.79|7634.26|7634.26|0
1691658000000|2023-08-10 09:00:00|7636.03|7636.03|7638.54|7638.54|7638.61|7638.61|7631.07|7631.07|0
1691658300000|2023-08-10 09:05:00|7638.61|7638.61|7649.42|7649.42|7649.6|7649.6|7638.61|7638.61|0
1691658600000|2023-08-10 09:10:00|7649.76|7649.76|7644.86|7644.86|7649.84|7649.84|7640.31|7640.31|0
1691658900000|2023-08-10 09:15:00|7645.33|7645.33|7643.06|7643.06|7652.72|7652.72|7643.06|7643.06|0
1691659200000|2023-08-10 09:20:00|7643|7643|7632.39|7632.39|7643.97|7643.97|7632.39|7632.39|0
1691659500000|2023-08-10 09:25:00|7632.32|7632.32|7619.56|7619.56|7632.32|7632.32|7618.46|7618.46|0
1691659800000|2023-08-10 09:30:00|7619.51|7619.51|7623.05|7623.05|7625.54|7625.54|7619.51|7619.51|0
1691660100000|2023-08-10 09:35:00|7622.74|7622.74|7620.61|7620.61|7627.81|7627.81|7618.53|7618.53|0
1691660400000|2023-08-10 09:40:00|7620.54|7620.54|7621.02|7621.02|7621.11|7621.11|7616.8|7616.8|0
1691660700000|2023-08-10 09:45:00|7621.22|7621.22|7633.31|7633.31|7633.31|7633.31|7621.22|7621.22|0
1691661000000|2023-08-10 09:50:00|7633.08|7633.08|7634.96|7634.96|7638.99|7638.99|7633.08|7633.08|0
1691661300000|2023-08-10 09:55:00|7635.27|7635.27|7635.57|7635.57|7635.57|7635.57|7631.53|7631.53|0
1691661600000|2023-08-10 10:00:00|7636.45|7636.45|7650.42|7650.42|7650.5|7650.5|7632.37|7632.37|0
1691661900000|2023-08-10 10:05:00|7650.73|7650.73|7648.5|7648.5|7651.93|7651.93|7648.42|7648.42|0
1691662200000|2023-08-10 10:10:00|7648.34|7648.34|7655.1|7655.1|7656.36|7656.36|7645.24|7645.24|0
1691662500000|2023-08-10 10:15:00|7655.57|7655.57|7646.95|7646.95|7655.66|7655.66|7646.01|7646.01|0
1691662800000|2023-08-10 10:20:00|7646.26|7646.26|7644.89|7644.89|7649.16|7649.16|7643.97|7643.97|0
1691663100000|2023-08-10 10:25:00|7644.83|7644.83|7639.4|7639.4|7644.83|7644.83|7638.46|7638.46|0
1691663400000|2023-08-10 10:30:00|7639.66|7639.66|7631.7|7631.7|7639.66|7639.66|7631.36|7631.36|0
1691663700000|2023-08-10 10:35:00|7631.64|7631.64|7639.51|7639.51|7639.51|7639.51|7631.64|7631.64|0
1691664000000|2023-08-10 10:40:00|7639.43|7639.43|7643.3|7643.3|7644.74|7644.74|7639.08|7639.08|0
1691664300000|2023-08-10 10:45:00|7643.38|7643.38|7647.55|7647.55|7649.62|7649.62|7643.38|7643.38|0
1691664600000|2023-08-10 10:50:00|7647.1|7647.1|7647.71|7647.71|7647.71|7647.71|7645.67|7645.67|0
1691664900000|2023-08-10 10:55:00|7646.82|7646.82|7647.23|7647.23|7648.53|7648.53|7644.4|7644.4|0
1691665200000|2023-08-10 11:00:00|7646.91|7646.91|7650.09|7650.09|7653.48|7653.48|7646.91|7646.91|0
1691665500000|2023-08-10 11:05:00|7650.41|7650.41|7652.33|7652.33|7652.78|7652.78|7649.24|7649.24|0
1691665800000|2023-08-10 11:10:00|7651.64|7651.64|7657.11|7657.11|7657.11|7657.11|7649|7649|0
1691666100000|2023-08-10 11:15:00|7656.79|7656.79|7663.66|7663.66|7664.51|7664.51|7656.79|7656.79|0
1691666400000|2023-08-10 11:20:00|7661.88|7661.88|7655.11|7655.11|7662.13|7662.13|7654.27|7654.27|0
1691666700000|2023-08-10 11:25:00|7655.46|7655.46|7663.83|7663.83|7663.83|7663.83|7654.64|7654.64|0
1691667000000|2023-08-10 11:30:00|7663.69|7663.69|7654.3|7654.3|7663.69|7663.69|7654.3|7654.3|0
1691667300000|2023-08-10 11:35:00|7654.61|7654.61|7647.58|7647.58|7655.9|7655.9|7647.58|7647.58|0
1691667600000|2023-08-10 11:40:00|7648.03|7648.03|7635.18|7635.18|7648.03|7648.03|7634.37|7634.37|0
1691667900000|2023-08-10 11:45:00|7633.41|7633.41|7630.8|7630.8|7633.41|7633.41|7627.18|7627.18|0
1691668200000|2023-08-10 11:50:00|7630.99|7630.99|7632.36|7632.36|7636.48|7636.48|7630.99|7630.99|0
1691668500000|2023-08-10 11:55:00|7632.59|7632.59|7637.14|7637.14|7640.94|7640.94|7632.59|7632.59|0
1691668800000|2023-08-10 12:00:00|7637.78|7637.78|7647.83|7647.83|7648.19|7648.19|7637.78|7637.78|0
1691669100000|2023-08-10 12:05:00|7648.15|7648.15|7650.5|7650.5|7650.5|7650.5|7644.2|7644.2|0
1691669400000|2023-08-10 12:10:00|7650.65|7650.65|7653.35|7653.35|7653.35|7653.35|7649.69|7649.69|0
1691669700000|2023-08-10 12:15:00|7653.66|7653.66|7658|7658|7661.41|7661.41|7653.66|7653.66|0
1691670000000|2023-08-10 12:20:00|7658.16|7658.16|7664.78|7664.78|7664.78|7664.78|7656.22|7656.22|0
1691670300000|2023-08-10 12:25:00|7664.46|7664.46|7662.51|7662.51|7666.52|7666.52|7662.51|7662.51|0
1691670600000|2023-08-10 12:30:00|7662.96|7662.96|7659.07|7659.07|7691.2|7691.2|7659.07|7659.07|0
1691670900000|2023-08-10 12:35:00|7657.3|7657.3|7653.34|7653.34|7659.82|7659.82|7650.8|7650.8|0
1691671200000|2023-08-10 12:40:00|7652.67|7652.67|7646.87|7646.87|7657.3|7657.3|7642.53|7642.53|0
1691671500000|2023-08-10 12:45:00|7649.21|7649.21|7663.4|7663.4|7665.54|7665.54|7649.21|7649.21|0
1691671800000|2023-08-10 12:50:00|7664.67|7664.67|7663.99|7663.99|7664.67|7664.67|7660.45|7660.45|0
1691672100000|2023-08-10 12:55:00|7663.92|7663.92|7669.61|7669.61|7669.61|7669.61|7662.07|7662.07|0
1691672400000|2023-08-10 13:00:00|7669.69|7669.69|7678.41|7678.41|7682.62|7682.62|7669.53|7669.53|0
1691672700000|2023-08-10 13:05:00|7678.73|7678.73|7672.97|7672.97|7681.23|7681.23|7672.69|7672.69|0
1691673000000|2023-08-10 13:10:00|7673.2|7673.2|7668.49|7668.49|7673.66|7673.66|7667.46|7667.46|0
1691673300000|2023-08-10 13:15:00|7668.71|7668.71|7680.59|7680.59|7680.59|7680.59|7667.6|7667.6|0
1691673600000|2023-08-10 13:20:00|7680.65|7680.65|7670.93|7670.93|7683.91|7683.91|7668.83|7668.83|0
1691673900000|2023-08-10 13:25:00|7670.61|7670.61|7667.21|7667.21|7671.62|7671.62|7665.4|7665.4|0
1691674200000|2023-08-10 13:30:00|7667.9|7667.9|7664.14|7664.14|7668|7668|7657.04|7657.04|0
1691674500000|2023-08-10 13:35:00|7665.91|7665.91|7677.83|7677.83|7680.93|7680.93|7665.32|7665.32|0
1691674800000|2023-08-10 13:40:00|7678.52|7678.52|7676.52|7676.52|7684.78|7684.78|7674.36|7674.36|0
1691675100000|2023-08-10 13:45:00|7676.59|7676.59|7691.95|7691.95|7692.79|7692.79|7676.59|7676.59|0
1691675400000|2023-08-10 13:50:00|7692.27|7692.27|7707.58|7707.58|7708.48|7708.48|7690.92|7690.92|0
1691675700000|2023-08-10 13:55:00|7707.39|7707.39|7703.65|7703.65|7711.33|7711.33|7701.02|7701.02|0
1691676000000|2023-08-10 14:00:00|7703.97|7703.97|7710.11|7710.11|7711.72|7711.72|7702.03|7702.03|0
1691676300000|2023-08-10 14:05:00|7710.45|7710.45|7711.7|7711.7|7715.74|7715.74|7704.83|7704.83|0
1691676600000|2023-08-10 14:10:00|7712.05|7712.05|7715.57|7715.57|7718.08|7718.08|7703.59|7703.59|0
1691676900000|2023-08-10 14:15:00|7715.64|7715.64|7708.49|7708.49|7715.94|7715.94|7706.78|7706.78|0
1691677200000|2023-08-10 14:20:00|7707.61|7707.61|7711.31|7711.31|7711.39|7711.39|7705.26|7705.26|0
1691677500000|2023-08-10 14:25:00|7711.12|7711.12|7701.62|7701.62|7711.12|7711.12|7699.26|7699.26|0
1691677800000|2023-08-10 14:30:00|7701.42|7701.42|7706.93|7706.93|7711.89|7711.89|7701.26|7701.26|0
1691678100000|2023-08-10 14:35:00|7706.7|7706.7|7682.09|7682.09|7706.7|7706.7|7681.2|7681.2|0
1691678400000|2023-08-10 14:40:00|7680.75|7680.75|7678.01|7678.01|7682.45|7682.45|7676.46|7676.46|0
1691678700000|2023-08-10 14:45:00|7677.73|7677.73|7676.9|7676.9|7679.69|7679.69|7671.51|7671.51|0
1691679000000|2023-08-10 14:50:00|7676.5|7676.5|7678.33|7678.33|7678.78|7678.78|7673.86|7673.86|0
1691679300000|2023-08-10 14:55:00|7679.21|7679.21|7689.28|7689.28|7691.87|7691.87|7678.94|7678.94|0
1691679600000|2023-08-10 15:00:00|7688.4|7688.4|7692.13|7692.13|7693.39|7693.39|7683.2|7683.2|0
1691679900000|2023-08-10 15:05:00|7691.78|7691.78|7691.53|7691.53|7694.2|7694.2|7681.32|7681.32|0
1691680200000|2023-08-10 15:10:00|7691.63|7691.63|7695.59|7695.59|7698.17|7698.17|7687.63|7687.63|0
1691680500000|2023-08-10 15:15:00|7695.66|7695.66|7697.73|7697.73|7698.25|7698.25|7693.06|7693.06|0
1691680800000|2023-08-10 15:20:00|7697.42|7697.42|7692.25|7692.25|7697.42|7697.42|7690.08|7690.08|0
1691681100000|2023-08-10 15:25:00|7693.13|7693.13|7696.09|7696.09|7700.8|7700.8|7692.82|7692.82|0
1691738100000|2023-08-11 07:15:00|7657.99|7657.99|7645.36|7645.36|7658.14|7658.14|7644.99|7644.99|0
1691738400000|2023-08-11 07:20:00|7645.16|7645.16|7643.15|7643.15|7645.16|7645.16|7637.48|7637.48|0
1691738700000|2023-08-11 07:25:00|7642.92|7642.92|7641.77|7641.77|7649.97|7649.97|7641.23|7641.23|0
1691739000000|2023-08-11 07:30:00|7641.13|7641.13|7635.38|7635.38|7641.4|7641.4|7633.38|7633.38|0
1691739300000|2023-08-11 07:35:00|7635.73|7635.73|7632.58|7632.58|7640.65|7640.65|7631.53|7631.53|0
1691739600000|2023-08-11 07:40:00|7630.81|7630.81|7635.64|7635.64|7636.05|7636.05|7628.9|7628.9|0
1691739900000|2023-08-11 07:45:00|7635.84|7635.84|7641.89|7641.89|7644.09|7644.09|7633.02|7633.02|0
1691740200000|2023-08-11 07:50:00|7642.27|7642.27|7637.29|7637.29|7642.27|7642.27|7635.35|7635.35|0
1691740500000|2023-08-11 07:55:00|7636.94|7636.94|7631.9|7631.9|7637.25|7637.25|7630.98|7630.98|0
1691740800000|2023-08-11 08:00:00|7632.38|7632.38|7627.55|7627.55|7632.77|7632.77|7623.67|7623.67|0
1691741100000|2023-08-11 08:05:00|7626.92|7626.92|7607.55|7607.55|7629.78|7629.78|7606.54|7606.54|0
1691741400000|2023-08-11 08:10:00|7605.78|7605.78|7594.12|7594.12|7605.78|7605.78|7593.42|7593.42|0
1691741700000|2023-08-11 08:15:00|7593.21|7593.21|7611.32|7611.32|7611.48|7611.48|7590.94|7590.94|0
1691742000000|2023-08-11 08:20:00|7611.45|7611.45|7602.03|7602.03|7614.41|7614.41|7602.03|7602.03|0
1691742300000|2023-08-11 08:25:00|7601.68|7601.68|7605.48|7605.48|7607.07|7607.07|7599.7|7599.7|0
1691742600000|2023-08-11 08:30:00|7604.92|7604.92|7599.85|7599.85|7604.92|7604.92|7597.14|7597.14|0
1691742900000|2023-08-11 08:35:00|7600|7600|7595.92|7595.92|7601.49|7601.49|7593.69|7593.69|0
1691743200000|2023-08-11 08:40:00|7597.69|7597.69|7603.98|7603.98|7606.91|7606.91|7597.69|7597.69|0
1691743500000|2023-08-11 08:45:00|7603.78|7603.78|7592.33|7592.33|7603.78|7603.78|7591.94|7591.94|0
1691743800000|2023-08-11 08:50:00|7593.22|7593.22|7600.4|7600.4|7600.4|7600.4|7593.22|7593.22|0
1691744100000|2023-08-11 08:55:00|7601.28|7601.28|7611.06|7611.06|7611.47|7611.47|7600|7600|0
1691744400000|2023-08-11 09:00:00|7610.42|7610.42|7616.6|7616.6|7620.06|7620.06|7610.42|7610.42|0
1691744700000|2023-08-11 09:05:00|7616.54|7616.54|7625.69|7625.69|7627.37|7627.37|7616.32|7616.32|0
1691745000000|2023-08-11 09:10:00|7625.06|7625.06|7620.44|7620.44|7625.06|7625.06|7620.44|7620.44|0
1691745300000|2023-08-11 09:15:00|7620.23|7620.23|7618.06|7618.06|7620.78|7620.78|7612.39|7612.39|0
1691745600000|2023-08-11 09:20:00|7618.53|7618.53|7614.43|7614.43|7618.9|7618.9|7606.25|7606.25|0
1691745900000|2023-08-11 09:25:00|7614.64|7614.64|7620.21|7620.21|7620.21|7620.21|7612.64|7612.64|0
1691746200000|2023-08-11 09:30:00|7620.59|7620.59|7630.71|7630.71|7634.13|7634.13|7620.22|7620.22|0
1691746500000|2023-08-11 09:35:00|7630.94|7630.94|7632.4|7632.4|7632.4|7632.4|7627.4|7627.4|0
1691746800000|2023-08-11 09:40:00|7632.72|7632.72|7631.44|7631.44|7637.7|7637.7|7630.66|7630.66|0
1691747100000|2023-08-11 09:45:00|7631.04|7631.04|7627.66|7627.66|7632.35|7632.35|7627.08|7627.08|0
1691747400000|2023-08-11 09:50:00|7625.73|7625.73|7613.63|7613.63|7625.73|7625.73|7613.63|7613.63|0
1691747700000|2023-08-11 09:55:00|7612.37|7612.37|7613.17|7613.17|7616.04|7616.04|7607.65|7607.65|0
1691748000000|2023-08-11 10:00:00|7614.05|7614.05|7625.51|7625.51|7626.03|7626.03|7611.44|7611.44|0
1691748300000|2023-08-11 10:05:00|7625.83|7625.83|7623.04|7623.04|7626.62|7626.62|7622.65|7622.65|0
1691748600000|2023-08-11 10:10:00|7622.86|7622.86|7623.29|7623.29|7625.55|7625.55|7621.05|7621.05|0
1691748900000|2023-08-11 10:15:00|7623.21|7623.21|7625.89|7625.89|7626.53|7626.53|7622.33|7622.33|0
1691749200000|2023-08-11 10:20:00|7625.94|7625.94|7629.01|7629.01|7630.3|7630.3|7625.22|7625.22|0
1691749500000|2023-08-11 10:25:00|7628.66|7628.66|7625.09|7625.09|7630.63|7630.63|7625.09|7625.09|0
1691749800000|2023-08-11 10:30:00|7625.97|7625.97|7628.39|7628.39|7628.39|7628.39|7623.05|7623.05|0
1691750100000|2023-08-11 10:35:00|7627.75|7627.75|7624.84|7624.84|7628.21|7628.21|7623.71|7623.71|0
1691750400000|2023-08-11 10:40:00|7623.77|7623.77|7618.37|7618.37|7625.54|7625.54|7618.03|7618.03|0
1691750700000|2023-08-11 10:45:00|7618.72|7618.72|7614.79|7614.79|7619.97|7619.97|7614.24|7614.24|0
1691751000000|2023-08-11 10:50:00|7614.45|7614.45|7609.79|7609.79|7614.79|7614.79|7608.76|7608.76|0
1691751300000|2023-08-11 10:55:00|7609.61|7609.61|7613.13|7613.13|7613.13|7613.13|7606.86|7606.86|0
1691751600000|2023-08-11 11:00:00|7612.74|7612.74|7609.52|7609.52|7613.44|7613.44|7608.27|7608.27|0
1691751900000|2023-08-11 11:05:00|7609.18|7609.18|7611.24|7611.24|7613.61|7613.61|7607.81|7607.81|0
1691752200000|2023-08-11 11:10:00|7611.04|7611.04|7607.45|7607.45|7611.72|7611.72|7605.16|7605.16|0
1691752500000|2023-08-11 11:15:00|7607.23|7607.23|7606.13|7606.13|7612.2|7612.2|7605.32|7605.32|0
1691752800000|2023-08-11 11:20:00|7606.28|7606.28|7606.16|7606.16|7607.55|7607.55|7604.16|7604.16|0
1691753100000|2023-08-11 11:25:00|7606.08|7606.08|7602.1|7602.1|7606.7|7606.7|7598.12|7598.12|0
1691753400000|2023-08-11 11:30:00|7601.76|7601.76|7605.47|7605.47|7608.94|7608.94|7599.35|7599.35|0
1691753700000|2023-08-11 11:35:00|7604.41|7604.41|7601.18|7601.18|7604.6|7604.6|7599.63|7599.63|0
1691754000000|2023-08-11 11:40:00|7600.81|7600.81|7599.09|7599.09|7600.81|7600.81|7594.08|7594.08|0
1691754300000|2023-08-11 11:45:00|7599.41|7599.41|7607.72|7607.72|7609.94|7609.94|7598.64|7598.64|0
1691754600000|2023-08-11 11:50:00|7608.06|7608.06|7604.53|7604.53|7608.13|7608.13|7604.53|7604.53|0
1691754900000|2023-08-11 11:55:00|7604.18|7604.18|7604.23|7604.23|7607.75|7607.75|7603.07|7603.07|0
1691755200000|2023-08-11 12:00:00|7603.54|7603.54|7608.91|7608.91|7609.23|7609.23|7601.95|7601.95|0
1691755500000|2023-08-11 12:05:00|7608.03|7608.03|7605.72|7605.72|7608.91|7608.91|7603.27|7603.27|0
1691755800000|2023-08-11 12:10:00|7606.04|7606.04|7614.05|7614.05|7614.12|7614.12|7605.91|7605.91|0
1691756100000|2023-08-11 12:15:00|7614.12|7614.12|7619.42|7619.42|7620.38|7620.38|7614.12|7614.12|0
1691756400000|2023-08-11 12:20:00|7619.24|7619.24|7619.69|7619.69|7621.42|7621.42|7616.95|7616.95|0
1691756700000|2023-08-11 12:25:00|7619.84|7619.84|7618.43|7618.43|7620.85|7620.85|7617.66|7617.66|0
1691757000000|2023-08-11 12:30:00|7619.31|7619.31|7604.88|7604.88|7624.31|7624.31|7601.91|7601.91|0
1691757300000|2023-08-11 12:35:00|7605.04|7605.04|7602.33|7602.33|7611.8|7611.8|7598.78|7598.78|0
1691757600000|2023-08-11 12:40:00|7600.21|7600.21|7606.96|7606.96|7611.49|7611.49|7596.92|7596.92|0
1691757900000|2023-08-11 12:45:00|7607.01|7607.01|7593.27|7593.27|7607.01|7607.01|7593.27|7593.27|0
1691758200000|2023-08-11 12:50:00|7592.38|7592.38|7569.98|7569.98|7592.38|7592.38|7568.96|7568.96|0
1691758500000|2023-08-11 12:55:00|7570.06|7570.06|7573.42|7573.42|7573.85|7573.85|7570.06|7570.06|0
1691758800000|2023-08-11 13:00:00|7573.21|7573.21|7578.55|7578.55|7579.16|7579.16|7569.45|7569.45|0
1691759100000|2023-08-11 13:05:00|7578.77|7578.77|7587.33|7587.33|7587.58|7587.58|7575.88|7575.88|0
1691759400000|2023-08-11 13:10:00|7586.44|7586.44|7587.6|7587.6|7588.72|7588.72|7583.69|7583.69|0
1691759700000|2023-08-11 13:15:00|7587.82|7587.82|7585.63|7585.63|7588.94|7588.94|7583.25|7583.25|0
1691760000000|2023-08-11 13:20:00|7585.53|7585.53|7593.56|7593.56|7596.85|7596.85|7585.53|7585.53|0
1691760300000|2023-08-11 13:25:00|7591.79|7591.79|7586.87|7586.87|7598.58|7598.58|7586.8|7586.8|0
1691760600000|2023-08-11 13:30:00|7586.55|7586.55|7575.47|7575.47|7586.85|7586.85|7562.55|7562.55|0
1691760900000|2023-08-11 13:35:00|7574.83|7574.83|7571.13|7571.13|7582.41|7582.41|7569.08|7569.08|0
1691761200000|2023-08-11 13:40:00|7571.6|7571.6|7566.24|7566.24|7572.4|7572.4|7559.76|7559.76|0
1691761500000|2023-08-11 13:45:00|7566.09|7566.09|7561.86|7561.86|7570.08|7570.08|7558.88|7558.88|0
1691761800000|2023-08-11 13:50:00|7561.54|7561.54|7545.8|7545.8|7562.44|7562.44|7545.25|7545.25|0
1691762100000|2023-08-11 13:55:00|7546.45|7546.45|7552.31|7552.31|7553.47|7553.47|7546.45|7546.45|0
1691762400000|2023-08-11 14:00:00|7552.74|7552.74|7579.28|7579.28|7581.88|7581.88|7552.74|7552.74|0
1691762700000|2023-08-11 14:05:00|7579.48|7579.48|7582.79|7582.79|7583.9|7583.9|7575.4|7575.4|0
1691763000000|2023-08-11 14:10:00|7582.72|7582.72|7578.31|7578.31|7582.72|7582.72|7568.27|7568.27|0
1691763300000|2023-08-11 14:15:00|7578.71|7578.71|7579|7579|7584.76|7584.76|7572.07|7572.07|0
1691763600000|2023-08-11 14:20:00|7579.84|7579.84|7578.73|7578.73|7581.65|7581.65|7576.44|7576.44|0
1691763900000|2023-08-11 14:25:00|7578.93|7578.93|7569.77|7569.77|7580.04|7580.04|7566.2|7566.2|0
1691764200000|2023-08-11 14:30:00|7569.95|7569.95|7568.7|7568.7|7571.52|7571.52|7564.14|7564.14|0
1691764500000|2023-08-11 14:35:00|7567.82|7567.82|7579.83|7579.83|7579.98|7579.98|7567.38|7567.38|0
1691764800000|2023-08-11 14:40:00|7580.15|7580.15|7574.94|7574.94|7582.68|7582.68|7572.6|7572.6|0
1691765100000|2023-08-11 14:45:00|7575.14|7575.14|7568.16|7568.16|7576.53|7576.53|7567.93|7567.93|0
1691765400000|2023-08-11 14:50:00|7567.25|7567.25|7554.72|7554.72|7567.25|7567.25|7554.14|7554.14|0
1691765700000|2023-08-11 14:55:00|7554.58|7554.58|7546.28|7546.28|7557.03|7557.03|7546.28|7546.28|0
1691766000000|2023-08-11 15:00:00|7546.31|7546.31|7552.02|7552.02|7554.28|7554.28|7546.08|7546.08|0
1691766300000|2023-08-11 15:05:00|7552.07|7552.07|7546.97|7546.97|7553.97|7553.97|7544.81|7544.81|0
1691766600000|2023-08-11 15:10:00|7547.29|7547.29|7545.71|7545.71|7547.32|7547.32|7539.42|7539.42|0
1691766900000|2023-08-11 15:15:00|7544.63|7544.63|7533.41|7533.41|7544.63|7544.63|7529.39|7529.39|0
1691767200000|2023-08-11 15:20:00|7533.1|7533.1|7530.59|7530.59|7534.07|7534.07|7525.84|7525.84|0
1691767500000|2023-08-11 15:25:00|7530.67|7530.67|7533.08|7533.08|7534.14|7534.14|7527.47|7527.47|0
1691997300000|2023-08-14 07:15:00|7513.96|7513.96|7508.3|7508.3|7520.28|7520.28|7507.34|7507.34|0
1691997600000|2023-08-14 07:20:00|7508.7|7508.7|7507.06|7507.06|7510.19|7510.19|7503.16|7503.16|0
1691997900000|2023-08-14 07:25:00|7507.22|7507.22|7513.05|7513.05|7514.3|7514.3|7506.87|7506.87|0
1691998200000|2023-08-14 07:30:00|7512.86|7512.86|7510.26|7510.26|7515.01|7515.01|7506.51|7506.51|0
1691998500000|2023-08-14 07:35:00|7509.45|7509.45|7513.7|7513.7|7521.08|7521.08|7509.1|7509.1|0
1691998800000|2023-08-14 07:40:00|7512|7512|7500.05|7500.05|7513.07|7513.07|7500.05|7500.05|0
1691999100000|2023-08-14 07:45:00|7500.11|7500.11|7491.32|7491.32|7500.92|7500.92|7491.32|7491.32|0
1691999400000|2023-08-14 07:50:00|7491.48|7491.48|7519.01|7519.01|7519.01|7519.01|7491.48|7491.48|0
1691999700000|2023-08-14 07:55:00|7519.9|7519.9|7528.19|7528.19|7533.65|7533.65|7519.9|7519.9|0
1692000000000|2023-08-14 08:00:00|7528.58|7528.58|7529.49|7529.49|7533.59|7533.59|7528.58|7528.58|0
1692000300000|2023-08-14 08:05:00|7529.42|7529.42|7537.18|7537.18|7537.24|7537.24|7529.42|7529.42|0
1692000600000|2023-08-14 08:10:00|7537.29|7537.29|7530.82|7530.82|7538.74|7538.74|7529.86|7529.86|0
1692000900000|2023-08-14 08:15:00|7531.23|7531.23|7522.24|7522.24|7532.11|7532.11|7521.89|7521.89|0
1692001200000|2023-08-14 08:20:00|7522.29|7522.29|7521.84|7521.84|7525.29|7525.29|7521.45|7521.45|0
1692001500000|2023-08-14 08:25:00|7522.07|7522.07|7520.3|7520.3|7523.36|7523.36|7520.3|7520.3|0
1692001800000|2023-08-14 08:30:00|7519.96|7519.96|7520.34|7520.34|7525.88|7525.88|7519.45|7519.45|0
1692002100000|2023-08-14 08:35:00|7521.57|7521.57|7520.15|7520.15|7522.36|7522.36|7515.41|7515.41|0
1692002400000|2023-08-14 08:40:00|7520.34|7520.34|7518.67|7518.67|7520.72|7520.72|7515.86|7515.86|0
1692002700000|2023-08-14 08:45:00|7518.52|7518.52|7517.46|7517.46|7519.77|7519.77|7516.99|7516.99|0
1692003000000|2023-08-14 08:50:00|7517.01|7517.01|7516.89|7516.89|7520.48|7520.48|7510.48|7510.48|0
1692003300000|2023-08-14 08:55:00|7516.01|7516.01|7512.49|7512.49|7516.01|7516.01|7511.64|7511.64|0
1692003600000|2023-08-14 09:00:00|7512.7|7512.7|7517.1|7517.1|7517.1|7517.1|7508.47|7508.47|0
1692003900000|2023-08-14 09:05:00|7518.14|7518.14|7512.19|7512.19|7519.16|7519.16|7511.93|7511.93|0
1692004200000|2023-08-14 09:10:00|7511.3|7511.3|7508.07|7508.07|7511.33|7511.33|7503.23|7503.23|0
1692004500000|2023-08-14 09:15:00|7508.95|7508.95|7509.37|7509.37|7509.37|7509.37|7507.47|7507.47|0
1692004800000|2023-08-14 09:20:00|7508.49|7508.49|7505.82|7505.82|7509.38|7509.38|7505.48|7505.48|0
1692005100000|2023-08-14 09:25:00|7505.75|7505.75|7503.34|7503.34|7507.18|7507.18|7502.61|7502.61|0
1692005400000|2023-08-14 09:30:00|7503.14|7503.14|7498.46|7498.46|7503.14|7503.14|7495.18|7495.18|0
1692005700000|2023-08-14 09:35:00|7498.23|7498.23|7502.18|7502.18|7506.07|7506.07|7498.23|7498.23|0
1692006000000|2023-08-14 09:40:00|7501.31|7501.31|7503.88|7503.88|7505.25|7505.25|7501.31|7501.31|0
1692006300000|2023-08-14 09:45:00|7500.59|7500.59|7497.18|7497.18|7500.59|7500.59|7496.59|7496.59|0
1692006600000|2023-08-14 09:50:00|7497.39|7497.39|7493.26|7493.26|7499.53|7499.53|7491.72|7491.72|0
1692006900000|2023-08-14 09:55:00|7493.45|7493.45|7497.45|7497.45|7497.45|7497.45|7493.45|7493.45|0
1692007200000|2023-08-14 10:00:00|7497.4|7497.4|7497.75|7497.75|7497.75|7497.75|7496.86|7496.86|0
1692007500000|2023-08-14 10:05:00|7497.56|7497.56|7503.66|7503.66|7504.86|7504.86|7497.49|7497.49|0
1692007800000|2023-08-14 10:10:00|7503.45|7503.45|7502.85|7502.85|7505.57|7505.57|7502.51|7502.51|0
1692008100000|2023-08-14 10:15:00|7502.53|7502.53|7502.02|7502.02|7502.76|7502.76|7499.52|7499.52|0
1692008400000|2023-08-14 10:20:00|7502.18|7502.18|7500.07|7500.07|7503.31|7503.31|7500.07|7500.07|0
1692008700000|2023-08-14 10:25:00|7499.72|7499.72|7496.44|7496.44|7499.72|7499.72|7495.49|7495.49|0
1692009000000|2023-08-14 10:30:00|7496.37|7496.37|7499.81|7499.81|7500.77|7500.77|7493.23|7493.23|0
1692009300000|2023-08-14 10:35:00|7500.7|7500.7|7502.28|7502.28|7503.07|7503.07|7500.7|7500.7|0
1692009600000|2023-08-14 10:40:00|7502.46|7502.46|7496.18|7496.18|7502.95|7502.95|7496.18|7496.18|0
1692009900000|2023-08-14 10:45:00|7497.07|7497.07|7497.65|7497.65|7498.58|7498.58|7496.11|7496.11|0
1692010200000|2023-08-14 10:50:00|7497.69|7497.69|7499.72|7499.72|7501.55|7501.55|7497.69|7497.69|0
1692010500000|2023-08-14 10:55:00|7500.36|7500.36|7495.46|7495.46|7500.66|7500.66|7495.46|7495.46|0
1692010800000|2023-08-14 11:00:00|7495.14|7495.14|7496.58|7496.58|7498.55|7498.55|7493.83|7493.83|0
1692011100000|2023-08-14 11:05:00|7496.78|7496.78|7490.23|7490.23|7497.48|7497.48|7490.09|7490.09|0
1692011400000|2023-08-14 11:10:00|7489.89|7489.89|7483.67|7483.67|7489.89|7489.89|7483.63|7483.63|0
1692011700000|2023-08-14 11:15:00|7482.98|7482.98|7480.25|7480.25|7483.65|7483.65|7479.05|7479.05|0
1692012000000|2023-08-14 11:20:00|7481.13|7481.13|7479.44|7479.44|7482.27|7482.27|7478.72|7478.72|0
1692012300000|2023-08-14 11:25:00|7479.51|7479.51|7479.47|7479.47|7480.47|7480.47|7477.08|7477.08|0
1692012600000|2023-08-14 11:30:00|7479.44|7479.44|7477.77|7477.77|7480.24|7480.24|7476.05|7476.05|0
1692012900000|2023-08-14 11:35:00|7477.85|7477.85|7478.2|7478.2|7481.46|7481.46|7477.85|7477.85|0
1692013200000|2023-08-14 11:40:00|7478.32|7478.32|7474.14|7474.14|7479.31|7479.31|7474.14|7474.14|0
1692013500000|2023-08-14 11:45:00|7475.17|7475.17|7478.09|7478.09|7478.98|7478.98|7475.17|7475.17|0
1692013800000|2023-08-14 11:50:00|7478.14|7478.14|7480.43|7480.43|7480.43|7480.43|7477.72|7477.72|0
1692014100000|2023-08-14 11:55:00|7483.09|7483.09|7481.75|7481.75|7483.09|7483.09|7480.83|7480.83|0
1692014400000|2023-08-14 12:00:00|7481.11|7481.11|7483.59|7483.59|7484.68|7484.68|7481.11|7481.11|0
1692014700000|2023-08-14 12:05:00|7483.25|7483.25|7480.09|7480.09|7483.25|7483.25|7475.72|7475.72|0
1692015000000|2023-08-14 12:10:00|7480.3|7480.3|7483.73|7483.73|7484.07|7484.07|7477.06|7477.06|0
1692015300000|2023-08-14 12:15:00|7481.96|7481.96|7471.43|7471.43|7482.99|7482.99|7471.43|7471.43|0
1692015600000|2023-08-14 12:20:00|7471.23|7471.23|7463.09|7463.09|7471.23|7471.23|7462.75|7462.75|0
1692015900000|2023-08-14 12:25:00|7462.87|7462.87|7461.56|7461.56|7466.82|7466.82|7461.5|7461.5|0
1692016200000|2023-08-14 12:30:00|7461.21|7461.21|7459.56|7459.56|7462.42|7462.42|7453.25|7453.25|0
1692016500000|2023-08-14 12:35:00|7459.35|7459.35|7465.42|7465.42|7466.31|7466.31|7459.35|7459.35|0
1692016800000|2023-08-14 12:40:00|7465.87|7465.87|7462.48|7462.48|7465.87|7465.87|7461.31|7461.31|0
1692017100000|2023-08-14 12:45:00|7463.37|7463.37|7465.95|7465.95|7465.95|7465.95|7460.72|7460.72|0
1692017400000|2023-08-14 12:50:00|7465|7465|7469.97|7469.97|7471.23|7471.23|7463.11|7463.11|0
1692017700000|2023-08-14 12:55:00|7469.87|7469.87|7464.11|7464.11|7469.87|7469.87|7463.06|7463.06|0
1692018000000|2023-08-14 13:00:00|7463.79|7463.79|7464.77|7464.77|7464.77|7464.77|7460.66|7460.66|0
1692018300000|2023-08-14 13:05:00|7463.89|7463.89|7461.82|7461.82|7463.89|7463.89|7456.13|7456.13|0
1692018600000|2023-08-14 13:10:00|7461.5|7461.5|7461.9|7461.9|7462|7462|7458.02|7458.02|0
1692018900000|2023-08-14 13:15:00|7461.21|7461.21|7456.92|7456.92|7461.91|7461.91|7456.92|7456.92|0
1692019200000|2023-08-14 13:20:00|7457.27|7457.27|7454.84|7454.84|7457.92|7457.92|7453.49|7453.49|0
1692019500000|2023-08-14 13:25:00|7454.87|7454.87|7453.72|7453.72|7456.02|7456.02|7453.55|7453.55|0
1692019800000|2023-08-14 13:30:00|7452.83|7452.83|7454.3|7454.3|7454.3|7454.3|7446.1|7446.1|0
1692020100000|2023-08-14 13:35:00|7455.18|7455.18|7443.28|7443.28|7455.53|7455.53|7441.95|7441.95|0
1692020400000|2023-08-14 13:40:00|7443.2|7443.2|7436.6|7436.6|7444.16|7444.16|7432.8|7432.8|0
1692020700000|2023-08-14 13:45:00|7436.26|7436.26|7437.07|7437.07|7437.07|7437.07|7423.56|7423.56|0
1692021000000|2023-08-14 13:50:00|7436.19|7436.19|7442.92|7442.92|7444.14|7444.14|7433.01|7433.01|0
1692021300000|2023-08-14 13:55:00|7442.57|7442.57|7435.84|7435.84|7443.46|7443.46|7431.81|7431.81|0
1692021600000|2023-08-14 14:00:00|7435.5|7435.5|7429.64|7429.64|7435.5|7435.5|7426.69|7426.69|0
1692021900000|2023-08-14 14:05:00|7429.8|7429.8|7437.98|7437.98|7439.36|7439.36|7428.48|7428.48|0
1692022200000|2023-08-14 14:10:00|7438.3|7438.3|7441.23|7441.23|7448.95|7448.95|7437.66|7437.66|0
1692022500000|2023-08-14 14:15:00|7441.31|7441.31|7432|7432|7441.31|7441.31|7432|7432|0
1692022800000|2023-08-14 14:20:00|7431.81|7431.81|7430.65|7430.65|7434.03|7434.03|7430.33|7430.33|0
1692023100000|2023-08-14 14:25:00|7430.42|7430.42|7433.12|7433.12|7437.11|7437.11|7430.1|7430.1|0
1692023400000|2023-08-14 14:30:00|7431.54|7431.54|7439.23|7439.23|7439.23|7439.23|7429.81|7429.81|0
1692023700000|2023-08-14 14:35:00|7439.31|7439.31|7444.31|7444.31|7448.54|7448.54|7439.31|7439.31|0
1692024000000|2023-08-14 14:40:00|7443.43|7443.43|7443.82|7443.82|7447.3|7447.3|7443.43|7443.43|0
1692024300000|2023-08-14 14:45:00|7443.88|7443.88|7445.96|7445.96|7446.65|7446.65|7442.72|7442.72|0
1692024600000|2023-08-14 14:50:00|7445.32|7445.32|7452.65|7452.65|7455.71|7455.71|7443.77|7443.77|0
1692024900000|2023-08-14 14:55:00|7452.52|7452.52|7451.49|7451.49|7453.38|7453.38|7447.69|7447.69|0
1692025200000|2023-08-14 15:00:00|7451.46|7451.46|7451.74|7451.74|7455.15|7455.15|7451.27|7451.27|0
1692025500000|2023-08-14 15:05:00|7451.55|7451.55|7439.59|7439.59|7451.55|7451.55|7439.52|7439.52|0
1692025800000|2023-08-14 15:10:00|7439.66|7439.66|7430.13|7430.13|7440.32|7440.32|7429.71|7429.71|0
1692026100000|2023-08-14 15:15:00|7429.25|7429.25|7433.8|7433.8|7434.43|7434.43|7427.53|7427.53|0
1692026400000|2023-08-14 15:20:00|7434.69|7434.69|7436.14|7436.14|7439.95|7439.95|7432.92|7432.92|0
1692026700000|2023-08-14 15:25:00|7436.01|7436.01|7446.15|7446.15|7446.15|7446.15|7434.59|7434.59|0
1692083700000|2023-08-15 07:15:00|7449.7|7449.7|7432.89|7432.89|7450.59|7450.59|7432.43|7432.43|0
1692084000000|2023-08-15 07:20:00|7432.96|7432.96|7416.15|7416.15|7432.96|7432.96|7414.3|7414.3|0
1692084300000|2023-08-15 07:25:00|7415.99|7415.99|7393.22|7393.22|7415.99|7415.99|7393.15|7393.15|0
1692084600000|2023-08-15 07:30:00|7391.3|7391.3|7375.17|7375.17|7391.4|7391.4|7372.53|7372.53|0
1692084900000|2023-08-15 07:35:00|7376.06|7376.06|7374.82|7374.82|7385.84|7385.84|7373.48|7373.48|0
1692085200000|2023-08-15 07:40:00|7374.22|7374.22|7367.85|7367.85|7374.22|7374.22|7366.17|7366.17|0
1692085500000|2023-08-15 07:45:00|7366.33|7366.33|7367.93|7367.93|7367.93|7367.93|7361.75|7361.75|0
1692085800000|2023-08-15 07:50:00|7368.21|7368.21|7364.96|7364.96|7370.81|7370.81|7364.74|7364.74|0
1692086100000|2023-08-15 07:55:00|7363.36|7363.36|7356.49|7356.49|7363.36|7363.36|7355.53|7355.53|0
1692086400000|2023-08-15 08:00:00|7357.37|7357.37|7363.22|7363.22|7363.22|7363.22|7348.78|7348.78|0
1692086700000|2023-08-15 08:05:00|7363.51|7363.51|7349.96|7349.96|7365|7365|7349.9|7349.9|0
1692087000000|2023-08-15 08:10:00|7349.32|7349.32|7353.53|7353.53|7353.85|7353.85|7348.24|7348.24|0
1692087300000|2023-08-15 08:15:00|7354.17|7354.17|7368.02|7368.02|7368.02|7368.02|7354.17|7354.17|0
1692087600000|2023-08-15 08:20:00|7367.89|7367.89|7364.58|7364.58|7367.89|7367.89|7363.8|7363.8|0
1692087900000|2023-08-15 08:25:00|7364.18|7364.18|7364.7|7364.7|7365.04|7365.04|7358.46|7358.46|0
1692088200000|2023-08-15 08:30:00|7364.49|7364.49|7362.8|7362.8|7364.49|7364.49|7359.53|7359.53|0
1692088500000|2023-08-15 08:35:00|7362.57|7362.57|7374.01|7374.01|7375.36|7375.36|7359.31|7359.31|0
1692088800000|2023-08-15 08:40:00|7374.23|7374.23|7376.91|7376.91|7376.91|7376.91|7370.97|7370.97|0
1692089100000|2023-08-15 08:45:00|7377.23|7377.23|7380.09|7380.09|7380.54|7380.54|7374.82|7374.82|0
1692089400000|2023-08-15 08:50:00|7378.32|7378.32|7381.64|7381.64|7385.91|7385.91|7377.95|7377.95|0
1692089700000|2023-08-15 08:55:00|7380.76|7380.76|7382.4|7382.4|7383.46|7383.46|7379.57|7379.57|0
1692090000000|2023-08-15 09:00:00|7382.2|7382.2|7377.38|7377.38|7382.34|7382.34|7376.64|7376.64|0
1692090300000|2023-08-15 09:05:00|7376.11|7376.11|7384.3|7384.3|7384.3|7384.3|7374.06|7374.06|0
1692090600000|2023-08-15 09:10:00|7383.98|7383.98|7377.48|7377.48|7384.18|7384.18|7377.48|7377.48|0
1692090900000|2023-08-15 09:15:00|7377.14|7377.14|7377.25|7377.25|7377.67|7377.67|7375.35|7375.35|0
1692091200000|2023-08-15 09:20:00|7378.28|7378.28|7375.75|7375.75|7378.8|7378.8|7371.13|7371.13|0
1692091500000|2023-08-15 09:25:00|7375.82|7375.82|7372.09|7372.09|7379.17|7379.17|7371.74|7371.74|0
1692091800000|2023-08-15 09:30:00|7371.21|7371.21|7375.39|7375.39|7375.39|7375.39|7370.51|7370.51|0
1692092100000|2023-08-15 09:35:00|7375.18|7375.18|7373.1|7373.1|7375.18|7375.18|7371.11|7371.11|0
1692092400000|2023-08-15 09:40:00|7372.21|7372.21|7366.57|7366.57|7372.21|7372.21|7366.2|7366.2|0
1692092700000|2023-08-15 09:45:00|7367.46|7367.46|7366.51|7366.51|7367.66|7367.66|7364.24|7364.24|0
1692093000000|2023-08-15 09:50:00|7365.62|7365.62|7373.37|7373.37|7373.37|7373.37|7365.62|7365.62|0
1692093300000|2023-08-15 09:55:00|7372.92|7372.92|7369.45|7369.45|7372.92|7372.92|7369.31|7369.31|0
1692093600000|2023-08-15 10:00:00|7369.24|7369.24|7366.32|7366.32|7373.4|7373.4|7366.32|7366.32|0
1692093900000|2023-08-15 10:05:00|7366.09|7366.09|7359.39|7359.39|7366.09|7366.09|7358.44|7358.44|0
1692094200000|2023-08-15 10:10:00|7360.28|7360.28|7356.33|7356.33|7361.16|7361.16|7355.43|7355.43|0
1692094500000|2023-08-15 10:15:00|7356.53|7356.53|7348.55|7348.55|7357.42|7357.42|7348.34|7348.34|0
1692094800000|2023-08-15 10:20:00|7349.44|7349.44|7345.75|7345.75|7351.36|7351.36|7345.4|7345.4|0
1692095100000|2023-08-15 10:25:00|7345.56|7345.56|7341.38|7341.38|7348.19|7348.19|7341.38|7341.38|0
1692095400000|2023-08-15 10:30:00|7341.19|7341.19|7351.48|7351.48|7351.48|7351.48|7340.37|7340.37|0
1692095700000|2023-08-15 10:35:00|7355.02|7355.02|7355.05|7355.05|7357.93|7357.93|7353.15|7353.15|0
1692096000000|2023-08-15 10:40:00|7354.89|7354.89|7355.67|7355.67|7358.43|7358.43|7354.23|7354.23|0
1692096300000|2023-08-15 10:45:00|7355.47|7355.47|7354.68|7354.68|7355.64|7355.64|7351.33|7351.33|0
1692096600000|2023-08-15 10:50:00|7355.95|7355.95|7364.28|7364.28|7365|7365|7355.66|7355.66|0
1692096900000|2023-08-15 10:55:00|7363.97|7363.97|7370.44|7370.44|7370.44|7370.44|7361.11|7361.11|0
1692097200000|2023-08-15 11:00:00|7369.55|7369.55|7363.19|7363.19|7369.55|7369.55|7361.84|7361.84|0
1692097500000|2023-08-15 11:05:00|7362.3|7362.3|7375.97|7375.97|7375.97|7375.97|7361.23|7361.23|0
1692097800000|2023-08-15 11:10:00|7375.87|7375.87|7377.81|7377.81|7379.93|7379.93|7375.33|7375.33|0
1692098100000|2023-08-15 11:15:00|7377.75|7377.75|7381.86|7381.86|7382.96|7382.96|7376.27|7376.27|0
1692098400000|2023-08-15 11:20:00|7382.74|7382.74|7389.77|7389.77|7390.29|7390.29|7382.74|7382.74|0
1692098700000|2023-08-15 11:25:00|7389.83|7389.83|7394.51|7394.51|7394.69|7394.69|7389.83|7389.83|0
1692099000000|2023-08-15 11:30:00|7394.35|7394.35|7397.25|7397.25|7398.83|7398.83|7393.47|7393.47|0
1692099300000|2023-08-15 11:35:00|7396.94|7396.94|7394.84|7394.84|7399.04|7399.04|7394.04|7394.04|0
1692099600000|2023-08-15 11:40:00|7393.95|7393.95|7392.31|7392.31|7393.95|7393.95|7392.1|7392.1|0
1692099900000|2023-08-15 11:45:00|7392.1|7392.1|7387.16|7387.16|7394.22|7394.22|7385.46|7385.46|0
1692100200000|2023-08-15 11:50:00|7386.97|7386.97|7390.28|7390.28|7390.28|7390.28|7385.74|7385.74|0
1692100500000|2023-08-15 11:55:00|7391.17|7391.17|7387.22|7387.22|7391.17|7391.17|7386.41|7386.41|0
1692100800000|2023-08-15 12:00:00|7388.11|7388.11|7387.95|7387.95|7388.72|7388.72|7385.57|7385.57|0
1692101100000|2023-08-15 12:05:00|7387.06|7387.06|7390.38|7390.38|7390.38|7390.38|7387.06|7387.06|0
1692101400000|2023-08-15 12:10:00|7391.26|7391.26|7386.75|7386.75|7391.26|7391.26|7385.82|7385.82|0
1692101700000|2023-08-15 12:15:00|7386.97|7386.97|7390.46|7390.46|7391.17|7391.17|7386.47|7386.47|0
1692102000000|2023-08-15 12:20:00|7391.35|7391.35|7390.06|7390.06|7391.8|7391.8|7389.77|7389.77|0
1692102300000|2023-08-15 12:25:00|7390.24|7390.24|7391.85|7391.85|7393.84|7393.84|7390.04|7390.04|0
1692102600000|2023-08-15 12:30:00|7392.01|7392.01|7386.28|7386.28|7397.78|7397.78|7381.06|7381.06|0
1692102900000|2023-08-15 12:35:00|7387.81|7387.81|7388.35|7388.35|7394.78|7394.78|7386.17|7386.17|0
1692103200000|2023-08-15 12:40:00|7387.66|7387.66|7388.01|7388.01|7388.69|7388.69|7385.13|7385.13|0
1692103500000|2023-08-15 12:45:00|7388.22|7388.22|7396.44|7396.44|7399.16|7399.16|7388.22|7388.22|0
1692103800000|2023-08-15 12:50:00|7397.08|7397.08|7391.82|7391.82|7397.85|7397.85|7391.82|7391.82|0
1692104100000|2023-08-15 12:55:00|7391.61|7391.61|7389.23|7389.23|7391.61|7391.61|7386.92|7386.92|0
1692104400000|2023-08-15 13:00:00|7389.28|7389.28|7393.21|7393.21|7393.21|7393.21|7389.28|7389.28|0
1692104700000|2023-08-15 13:05:00|7393.9|7393.9|7397.06|7397.06|7398.96|7398.96|7393.9|7393.9|0
1692105000000|2023-08-15 13:10:00|7396.91|7396.91|7401.34|7401.34|7401.56|7401.56|7396.81|7396.81|0
1692105300000|2023-08-15 13:15:00|7401.42|7401.42|7400.58|7400.58|7401.42|7401.42|7396.77|7396.77|0
1692105600000|2023-08-15 13:20:00|7400.45|7400.45|7404.54|7404.54|7404.74|7404.74|7398.95|7398.95|0
1692105900000|2023-08-15 13:25:00|7404.22|7404.22|7403.75|7403.75|7405.83|7405.83|7400.93|7400.93|0
1692106200000|2023-08-15 13:30:00|7403.67|7403.67|7408.52|7408.52|7411.51|7411.51|7399.96|7399.96|0
1692106500000|2023-08-15 13:35:00|7408.32|7408.32|7418.28|7418.28|7422.43|7422.43|7408.18|7408.18|0
1692106800000|2023-08-15 13:40:00|7416.5|7416.5|7413.23|7413.23|7417.82|7417.82|7411.67|7411.67|0
1692107100000|2023-08-15 13:45:00|7413.16|7413.16|7403.75|7403.75|7413.16|7413.16|7403.6|7403.6|0
1692107400000|2023-08-15 13:50:00|7402.86|7402.86|7408.46|7408.46|7409.94|7409.94|7402.86|7402.86|0
1692107700000|2023-08-15 13:55:00|7408.64|7408.64|7403.74|7403.74|7411.97|7411.97|7402.92|7402.92|0
1692108000000|2023-08-15 14:00:00|7403.54|7403.54|7388.33|7388.33|7403.54|7403.54|7388.17|7388.17|0
1692108300000|2023-08-15 14:05:00|7388.14|7388.14|7382.18|7382.18|7388.14|7388.14|7379.4|7379.4|0
1692108600000|2023-08-15 14:10:00|7382.25|7382.25|7383.62|7383.62|7384.89|7384.89|7380.76|7380.76|0
1692108900000|2023-08-15 14:15:00|7383.4|7383.4|7375.3|7375.3|7383.9|7383.9|7375.14|7375.14|0
1692109200000|2023-08-15 14:20:00|7375.36|7375.36|7373.67|7373.67|7378.69|7378.69|7373.6|7373.6|0
1692109500000|2023-08-15 14:25:00|7373.61|7373.61|7374.29|7374.29|7374.29|7374.29|7370.84|7370.84|0
1692109800000|2023-08-15 14:30:00|7373.97|7373.97|7370.7|7370.7|7373.97|7373.97|7369.51|7369.51|0
1692110100000|2023-08-15 14:35:00|7370.84|7370.84|7368.35|7368.35|7371.41|7371.41|7365.28|7365.28|0
1692110400000|2023-08-15 14:40:00|7368.14|7368.14|7371.78|7371.78|7372.66|7372.66|7366.47|7366.47|0
1692110700000|2023-08-15 14:45:00|7371.23|7371.23|7372|7372|7375.75|7375.75|7371.23|7371.23|0
1692111000000|2023-08-15 14:50:00|7371.81|7371.81|7367.3|7367.3|7372.45|7372.45|7367.3|7367.3|0
1692111300000|2023-08-15 14:55:00|7367.14|7367.14|7368.47|7368.47|7370.88|7370.88|7367.09|7367.09|0
1692111600000|2023-08-15 15:00:00|7368.4|7368.4|7384.68|7384.68|7384.78|7384.78|7368.08|7368.08|0
1692111900000|2023-08-15 15:05:00|7384.74|7384.74|7394.2|7394.2|7395.62|7395.62|7384.45|7384.45|0
1692112200000|2023-08-15 15:10:00|7394.27|7394.27|7394.06|7394.06|7398.2|7398.2|7391.36|7391.36|0
1692112500000|2023-08-15 15:15:00|7393.17|7393.17|7391.07|7391.07|7393.67|7393.67|7388.45|7388.45|0
1692112800000|2023-08-15 15:20:00|7391.42|7391.42|7388.46|7388.46|7391.86|7391.86|7385.55|7385.55|0
1692113100000|2023-08-15 15:25:00|7388.86|7388.86|7387.91|7387.91|7389.18|7389.18|7383.86|7383.86|0
1692170100000|2023-08-16 07:15:00|7327.08|7327.08|7342.63|7342.63|7342.9|7342.9|7326.58|7326.58|0
1692170400000|2023-08-16 07:20:00|7342.83|7342.83|7356.72|7356.72|7357.49|7357.49|7342.83|7342.83|0
1692170700000|2023-08-16 07:25:00|7357.61|7357.61|7355.14|7355.14|7363.8|7363.8|7355.14|7355.14|0
1692171000000|2023-08-16 07:30:00|7354.82|7354.82|7367.91|7367.91|7367.91|7367.91|7347.9|7347.9|0
1692171300000|2023-08-16 07:35:00|7368.21|7368.21|7371.7|7371.7|7372.09|7372.09|7367.33|7367.33|0
1692171600000|2023-08-16 07:40:00|7372.3|7372.3|7382.57|7382.57|7384.39|7384.39|7372.1|7372.1|0
1692171900000|2023-08-16 07:45:00|7382.68|7382.68|7379.06|7379.06|7383.92|7383.92|7379.06|7379.06|0
1692172200000|2023-08-16 07:50:00|7378.37|7378.37|7376.42|7376.42|7380.8|7380.8|7376.42|7376.42|0
1692172500000|2023-08-16 07:55:00|7375.53|7375.53|7371.69|7371.69|7379.83|7379.83|7371.69|7371.69|0
1692172800000|2023-08-16 08:00:00|7371.83|7371.83|7379.63|7379.63|7379.92|7379.92|7367.62|7367.62|0
1692173100000|2023-08-16 08:05:00|7378.74|7378.74|7375.33|7375.33|7379.67|7379.67|7374.83|7374.83|0
1692173400000|2023-08-16 08:10:00|7374.92|7374.92|7370.96|7370.96|7374.97|7374.97|7370.31|7370.31|0
1692173700000|2023-08-16 08:15:00|7371.7|7371.7|7373.34|7373.34|7373.58|7373.58|7366.67|7366.67|0
1692174000000|2023-08-16 08:20:00|7373.41|7373.41|7374.26|7374.26|7376.58|7376.58|7372.13|7372.13|0
1692174300000|2023-08-16 08:25:00|7374.05|7374.05|7375.74|7375.74|7376.64|7376.64|7373.35|7373.35|0
1692174600000|2023-08-16 08:30:00|7376.12|7376.12|7372.22|7372.22|7376.69|7376.69|7372.03|7372.03|0
1692174900000|2023-08-16 08:35:00|7371.92|7371.92|7370.9|7370.9|7372.13|7372.13|7370.02|7370.02|0
1692175200000|2023-08-16 08:40:00|7371.22|7371.22|7363.69|7363.69|7371.92|7371.92|7363.69|7363.69|0
1692175500000|2023-08-16 08:45:00|7362.8|7362.8|7359.46|7359.46|7365.26|7365.26|7359.46|7359.46|0
1692175800000|2023-08-16 08:50:00|7360.34|7360.34|7350.73|7350.73|7360.34|7360.34|7348.33|7348.33|0
1692176100000|2023-08-16 08:55:00|7350.81|7350.81|7351.42|7351.42|7351.95|7351.95|7349.23|7349.23|0
1692176400000|2023-08-16 09:00:00|7350.53|7350.53|7351.96|7351.96|7353.16|7353.16|7350.24|7350.24|0
1692176700000|2023-08-16 09:05:00|7351.89|7351.89|7365.88|7365.88|7365.88|7365.88|7350.72|7350.72|0
1692177000000|2023-08-16 09:10:00|7365.7|7365.7|7360.87|7360.87|7365.7|7365.7|7359.93|7359.93|0
1692177300000|2023-08-16 09:15:00|7360.53|7360.53|7352.17|7352.17|7360.79|7360.79|7351.89|7351.89|0
1692177600000|2023-08-16 09:20:00|7351.91|7351.91|7344.46|7344.46|7352.8|7352.8|7342.5|7342.5|0
1692177900000|2023-08-16 09:25:00|7343.57|7343.57|7344.84|7344.84|7345.73|7345.73|7341.56|7341.56|0
1692178200000|2023-08-16 09:30:00|7345.16|7345.16|7348.98|7348.98|7349.99|7349.99|7345.16|7345.16|0
1692178500000|2023-08-16 09:35:00|7348.09|7348.09|7349.43|7349.43|7351.64|7351.64|7348.09|7348.09|0
1692178800000|2023-08-16 09:40:00|7349.3|7349.3|7340.02|7340.02|7349.3|7349.3|7338.83|7338.83|0
1692179100000|2023-08-16 09:45:00|7339.13|7339.13|7336.21|7336.21|7339.84|7339.84|7336.21|7336.21|0
1692179400000|2023-08-16 09:50:00|7335.33|7335.33|7336.16|7336.16|7336.16|7336.16|7331.64|7331.64|0
1692179700000|2023-08-16 09:55:00|7337.05|7337.05|7336.55|7336.55|7337.05|7337.05|7334.05|7334.05|0
1692180000000|2023-08-16 10:00:00|7336.68|7336.68|7330.07|7330.07|7336.94|7336.94|7330.07|7330.07|0
1692180300000|2023-08-16 10:05:00|7330.96|7330.96|7331.43|7331.43|7334.5|7334.5|7330.96|7330.96|0
1692180600000|2023-08-16 10:10:00|7331.11|7331.11|7327.79|7327.79|7331.95|7331.95|7327.79|7327.79|0
1692180900000|2023-08-16 10:15:00|7327.1|7327.1|7325.76|7325.76|7327.25|7327.25|7322.59|7322.59|0
1692181200000|2023-08-16 10:20:00|7325.42|7325.42|7328.15|7328.15|7330.17|7330.17|7323.75|7323.75|0
1692181500000|2023-08-16 10:25:00|7329.92|7329.92|7327.88|7327.88|7330.27|7330.27|7326.79|7326.79|0
1692181800000|2023-08-16 10:30:00|7327.56|7327.56|7329.49|7329.49|7329.49|7329.49|7325.67|7325.67|0
1692182100000|2023-08-16 10:35:00|7329.12|7329.12|7329.73|7329.73|7329.73|7329.73|7327.1|7327.1|0
1692182400000|2023-08-16 10:40:00|7330.37|7330.37|7329.71|7329.71|7331.35|7331.35|7329.08|7329.08|0
1692182700000|2023-08-16 10:45:00|7329.84|7329.84|7326.56|7326.56|7331.04|7331.04|7326.48|7326.48|0
1692183000000|2023-08-16 10:50:00|7326.22|7326.22|7322.51|7322.51|7326.22|7326.22|7321.4|7321.4|0
1692183300000|2023-08-16 10:55:00|7322.29|7322.29|7322.7|7322.7|7326|7326|7322.14|7322.14|0
1692183600000|2023-08-16 11:00:00|7322.85|7322.85|7324.61|7324.61|7324.61|7324.61|7316.34|7316.34|0
1692183900000|2023-08-16 11:05:00|7324.86|7324.86|7322.49|7322.49|7324.86|7324.86|7321.9|7321.9|0
1692184200000|2023-08-16 11:10:00|7322.96|7322.96|7320.82|7320.82|7322.96|7322.96|7319.22|7319.22|0
1692184500000|2023-08-16 11:15:00|7320.76|7320.76|7319.1|7319.1|7320.76|7320.76|7318.44|7318.44|0
1692184800000|2023-08-16 11:20:00|7319.03|7319.03|7318.69|7318.69|7319.03|7319.03|7317|7317|0
1692185100000|2023-08-16 11:25:00|7318.89|7318.89|7323.22|7323.22|7323.22|7323.22|7318.89|7318.89|0
1692185400000|2023-08-16 11:30:00|7325.88|7325.88|7320.91|7320.91|7326.21|7326.21|7320.17|7320.17|0
1692185700000|2023-08-16 11:35:00|7321.06|7321.06|7325.93|7325.93|7325.93|7325.93|7321.06|7321.06|0
1692186000000|2023-08-16 11:40:00|7326.06|7326.06|7330.13|7330.13|7330.53|7330.53|7325.99|7325.99|0
1692186300000|2023-08-16 11:45:00|7329.99|7329.99|7329.33|7329.33|7329.99|7329.99|7328.75|7328.75|0
1692186600000|2023-08-16 11:50:00|7328.99|7328.99|7328.83|7328.83|7331.28|7331.28|7328.76|7328.76|0
1692186900000|2023-08-16 11:55:00|7328.14|7328.14|7329.8|7329.8|7331.73|7331.73|7326.55|7326.55|0
1692187200000|2023-08-16 12:00:00|7330.68|7330.68|7330.51|7330.51|7332.17|7332.17|7329.39|7329.39|0
1692187500000|2023-08-16 12:05:00|7331.4|7331.4|7329.79|7329.79|7331.72|7331.72|7329.22|7329.22|0
1692187800000|2023-08-16 12:10:00|7329.98|7329.98|7326.59|7326.59|7330.49|7330.49|7326.26|7326.26|0
1692188100000|2023-08-16 12:15:00|7326.4|7326.4|7332.67|7332.67|7332.67|7332.67|7324.56|7324.56|0
1692188400000|2023-08-16 12:20:00|7332.99|7332.99|7331.5|7331.5|7333.13|7333.13|7331.5|7331.5|0
1692188700000|2023-08-16 12:25:00|7331.82|7331.82|7336.68|7336.68|7336.89|7336.89|7331.82|7331.82|0
1692189000000|2023-08-16 12:30:00|7336.5|7336.5|7337.82|7337.82|7339.64|7339.64|7336.23|7336.23|0
1692189300000|2023-08-16 12:35:00|7338.37|7338.37|7336.61|7336.61|7338.58|7338.58|7336.03|7336.03|0
1692189600000|2023-08-16 12:40:00|7335.72|7335.72|7332.37|7332.37|7335.85|7335.85|7330.92|7330.92|0
1692189900000|2023-08-16 12:45:00|7332.71|7332.71|7328.39|7328.39|7332.71|7332.71|7327.48|7327.48|0
1692190200000|2023-08-16 12:50:00|7328.07|7328.07|7327.03|7327.03|7328.24|7328.24|7324.02|7324.02|0
1692190500000|2023-08-16 12:55:00|7326.96|7326.96|7326.01|7326.01|7328.88|7328.88|7324.32|7324.32|0
1692190800000|2023-08-16 13:00:00|7326.19|7326.19|7317.89|7317.89|7326.27|7326.27|7316.87|7316.87|0
1692191100000|2023-08-16 13:05:00|7317.55|7317.55|7315.29|7315.29|7319.88|7319.88|7315.29|7315.29|0
1692191400000|2023-08-16 13:10:00|7314.97|7314.97|7313.57|7313.57|7314.97|7314.97|7310.71|7310.71|0
1692191700000|2023-08-16 13:15:00|7312.68|7312.68|7313.65|7313.65|7314.72|7314.72|7312.04|7312.04|0
1692192000000|2023-08-16 13:20:00|7313.58|7313.58|7314.8|7314.8|7315.2|7315.2|7311.46|7311.46|0
1692192300000|2023-08-16 13:25:00|7315.18|7315.18|7312.94|7312.94|7315.18|7315.18|7311.65|7311.65|0
1692192600000|2023-08-16 13:30:00|7312.86|7312.86|7308.35|7308.35|7315.09|7315.09|7307.98|7307.98|0
1692192900000|2023-08-16 13:35:00|7308.38|7308.38|7318.71|7318.71|7320.66|7320.66|7307.09|7307.09|0
1692193200000|2023-08-16 13:40:00|7318.78|7318.78|7316.36|7316.36|7322.39|7322.39|7315.97|7315.97|0
1692193500000|2023-08-16 13:45:00|7315.48|7315.48|7320.44|7320.44|7320.44|7320.44|7313.77|7313.77|0
1692193800000|2023-08-16 13:50:00|7321.33|7321.33|7315.54|7315.54|7321.91|7321.91|7314.34|7314.34|0
1692194100000|2023-08-16 13:55:00|7315.19|7315.19|7308.61|7308.61|7315.25|7315.25|7307.89|7307.89|0
1692194400000|2023-08-16 14:00:00|7308.53|7308.53|7303.01|7303.01|7308.53|7308.53|7301.94|7301.94|0
1692194700000|2023-08-16 14:05:00|7302.94|7302.94|7309.22|7309.22|7313.88|7313.88|7302.58|7302.58|0
1692195000000|2023-08-16 14:10:00|7309.41|7309.41|7300.86|7300.86|7315.43|7315.43|7300.86|7300.86|0
1692195300000|2023-08-16 14:15:00|7299.97|7299.97|7307.49|7307.49|7307.73|7307.73|7298.4|7298.4|0
1692195600000|2023-08-16 14:20:00|7306.53|7306.53|7300.25|7300.25|7307.15|7307.15|7300.06|7300.06|0
1692195900000|2023-08-16 14:25:00|7300.32|7300.32|7293.63|7293.63|7300.55|7300.55|7292.91|7292.91|0
1692196200000|2023-08-16 14:30:00|7293.42|7293.42|7292.88|7292.88|7296.63|7296.63|7291.23|7291.23|0
1692196500000|2023-08-16 14:35:00|7292.95|7292.95|7291.71|7291.71|7292.95|7292.95|7290.09|7290.09|0
1692196800000|2023-08-16 14:40:00|7291.57|7291.57|7295.21|7295.21|7299.03|7299.03|7291.57|7291.57|0
1692197100000|2023-08-16 14:45:00|7295.6|7295.6|7291.08|7291.08|7295.6|7295.6|7289.56|7289.56|0
1692197400000|2023-08-16 14:50:00|7290.73|7290.73|7298.72|7298.72|7299.25|7299.25|7290.43|7290.43|0
1692197700000|2023-08-16 14:55:00|7298.38|7298.38|7297.05|7297.05|7299.38|7299.38|7295.28|7295.28|0
1692198000000|2023-08-16 15:00:00|7297.24|7297.24|7300.19|7300.19|7301.49|7301.49|7293.18|7293.18|0
1692198300000|2023-08-16 15:05:00|7300.3|7300.3|7301.44|7301.44|7304.02|7304.02|7298.53|7298.53|0
1692198600000|2023-08-16 15:10:00|7300.55|7300.55|7305.15|7305.15|7306.34|7306.34|7300.55|7300.55|0
1692198900000|2023-08-16 15:15:00|7304.96|7304.96|7309.61|7309.61|7309.85|7309.85|7302.7|7302.7|0
1692199200000|2023-08-16 15:20:00|7309.76|7309.76|7318.31|7318.31|7318.31|7318.31|7309.62|7309.62|0
1692199500000|2023-08-16 15:25:00|7318.1|7318.1|7324.98|7324.98|7324.98|7324.98|7317.73|7317.73|0
1692256500000|2023-08-17 07:15:00|7275.7|7275.7|7277.96|7277.96|7284.05|7284.05|7274.81|7274.81|0
1692256800000|2023-08-17 07:20:00|7277.07|7277.07|7259.89|7259.89|7278.38|7278.38|7259.02|7259.02|0
1692257100000|2023-08-17 07:25:00|7259.45|7259.45|7260.98|7260.98|7261.84|7261.84|7251.18|7251.18|0
1692257400000|2023-08-17 07:30:00|7261.87|7261.87|7268.9|7268.9|7272.51|7272.51|7261.39|7261.39|0
1692257700000|2023-08-17 07:35:00|7269.79|7269.79|7267.47|7267.47|7273.12|7273.12|7267.47|7267.47|0
1692258000000|2023-08-17 07:40:00|7266.59|7266.59|7258.25|7258.25|7267.92|7267.92|7256.72|7256.72|0
1692258300000|2023-08-17 07:45:00|7258.52|7258.52|7273.87|7273.87|7274.87|7274.87|7258.52|7258.52|0
1692258600000|2023-08-17 07:50:00|7273.5|7273.5|7263.05|7263.05|7273.5|7273.5|7261.79|7261.79|0
1692258900000|2023-08-17 07:55:00|7263.94|7263.94|7269.63|7269.63|7270.12|7270.12|7263.94|7263.94|0
1692259200000|2023-08-17 08:00:00|7268.96|7268.96|7265.09|7265.09|7268.96|7268.96|7261.11|7261.11|0
1692259500000|2023-08-17 08:05:00|7263.97|7263.97|7258.49|7258.49|7264.45|7264.45|7258.49|7258.49|0
1692259800000|2023-08-17 08:10:00|7259.37|7259.37|7254.98|7254.98|7260.97|7260.97|7253.27|7253.27|0
1692260100000|2023-08-17 08:15:00|7254.82|7254.82|7258.87|7258.87|7258.87|7258.87|7252.46|7252.46|0
1692260400000|2023-08-17 08:20:00|7258.66|7258.66|7257.58|7257.58|7264.34|7264.34|7257.48|7257.48|0
1692260700000|2023-08-17 08:25:00|7256.69|7256.69|7260.09|7260.09|7260.92|7260.92|7255.81|7255.81|0
1692261000000|2023-08-17 08:30:00|7259.2|7259.2|7265.81|7265.81|7265.81|7265.81|7257.91|7257.91|0
1692261300000|2023-08-17 08:35:00|7266.16|7266.16|7269.23|7269.23|7270.02|7270.02|7266.16|7266.16|0
1692261600000|2023-08-17 08:40:00|7270.12|7270.12|7276.84|7276.84|7277.38|7277.38|7269.64|7269.64|0
1692261900000|2023-08-17 08:45:00|7276.5|7276.5|7269.3|7269.3|7276.5|7276.5|7267.29|7267.29|0
1692262200000|2023-08-17 08:50:00|7270.19|7270.19|7260.26|7260.26|7270.26|7270.26|7258.54|7258.54|0
1692262500000|2023-08-17 08:55:00|7262.04|7262.04|7267.89|7267.89|7268.92|7268.92|7259.15|7259.15|0
1692262800000|2023-08-17 09:00:00|7268.58|7268.58|7275.8|7275.8|7276.23|7276.23|7268.58|7268.58|0
1692263100000|2023-08-17 09:05:00|7276.55|7276.55|7273.48|7273.48|7276.55|7276.55|7272.37|7272.37|0
1692263400000|2023-08-17 09:10:00|7273.33|7273.33|7279.63|7279.63|7281.04|7281.04|7273.33|7273.33|0
1692263700000|2023-08-17 09:15:00|7280.52|7280.52|7274.55|7274.55|7282.61|7282.61|7274.55|7274.55|0
1692264000000|2023-08-17 09:20:00|7273.66|7273.66|7276.88|7276.88|7277.92|7277.92|7273.47|7273.47|0
1692264300000|2023-08-17 09:25:00|7275.99|7275.99|7274.43|7274.43|7277.69|7277.69|7272.01|7272.01|0
1692264600000|2023-08-17 09:30:00|7274.66|7274.66|7266.49|7266.49|7275.62|7275.62|7266.43|7266.43|0
1692264900000|2023-08-17 09:35:00|7265.74|7265.74|7272.04|7272.04|7274.88|7274.88|7265.11|7265.11|0
1692265200000|2023-08-17 09:40:00|7272.36|7272.36|7273.93|7273.93|7273.93|7273.93|7270.77|7270.77|0
1692265500000|2023-08-17 09:45:00|7274.81|7274.81|7275.36|7275.36|7277.75|7277.75|7271.11|7271.11|0
1692265800000|2023-08-17 09:50:00|7274.48|7274.48|7278.31|7278.31|7279.05|7279.05|7274.48|7274.48|0
1692266100000|2023-08-17 09:55:00|7278.51|7278.51|7280.61|7280.61|7281.61|7281.61|7277.27|7277.27|0
1692266400000|2023-08-17 10:00:00|7280.92|7280.92|7280.38|7280.38|7281.19|7281.19|7278.69|7278.69|0
1692266700000|2023-08-17 10:05:00|7279.49|7279.49|7277.13|7277.13|7282.18|7282.18|7277.05|7277.05|0
1692267000000|2023-08-17 10:10:00|7276.81|7276.81|7279.18|7279.18|7282.21|7282.21|7276.65|7276.65|0
1692267300000|2023-08-17 10:15:00|7279.23|7279.23|7287.15|7287.15|7288.52|7288.52|7279.23|7279.23|0
1692267600000|2023-08-17 10:20:00|7288.04|7288.04|7285.24|7285.24|7288.64|7288.64|7285.24|7285.24|0
1692267900000|2023-08-17 10:25:00|7285.02|7285.02|7279.98|7279.98|7285.4|7285.4|7279.88|7279.88|0
1692268200000|2023-08-17 10:30:00|7279.02|7279.02|7280.3|7280.3|7284.03|7284.03|7278.63|7278.63|0
1692268500000|2023-08-17 10:35:00|7280.21|7280.21|7275.66|7275.66|7280.9|7280.9|7275.66|7275.66|0
1692268800000|2023-08-17 10:40:00|7275.51|7275.51|7275.22|7275.22|7278.18|7278.18|7275.22|7275.22|0
1692269100000|2023-08-17 10:45:00|7275.36|7275.36|7268.14|7268.14|7275.36|7275.36|7268.14|7268.14|0
1692269400000|2023-08-17 10:50:00|7267.82|7267.82|7269.52|7269.52|7271.98|7271.98|7266.74|7266.74|0
1692269700000|2023-08-17 10:55:00|7269.31|7269.31|7271.09|7271.09|7273.79|7273.79|7267.84|7267.84|0
1692270000000|2023-08-17 11:00:00|7271.14|7271.14|7270.96|7270.96|7272.03|7272.03|7268.5|7268.5|0
1692270300000|2023-08-17 11:05:00|7270.59|7270.59|7269.96|7269.96|7271.39|7271.39|7269.66|7269.66|0
1692270600000|2023-08-17 11:10:00|7271.73|7271.73|7254.33|7254.33|7271.95|7271.95|7254.33|7254.33|0
1692270900000|2023-08-17 11:15:00|7254.65|7254.65|7255.17|7255.17|7261.61|7261.61|7253.79|7253.79|0
1692271200000|2023-08-17 11:20:00|7254.22|7254.22|7246.99|7246.99|7254.22|7254.22|7245.71|7245.71|0
1692271500000|2023-08-17 11:25:00|7245.08|7245.08|7231.88|7231.88|7247.02|7247.02|7231.88|7231.88|0
1692271800000|2023-08-17 11:30:00|7231.52|7231.52|7228.57|7228.57|7231.52|7231.52|7218.1|7218.1|0
1692272100000|2023-08-17 11:35:00|7228.92|7228.92|7237.9|7237.9|7248.35|7248.35|7228.92|7228.92|0
1692272400000|2023-08-17 11:40:00|7238.79|7238.79|7236.43|7236.43|7240.12|7240.12|7230.1|7230.1|0
1692272700000|2023-08-17 11:45:00|7235.79|7235.79|7226.48|7226.48|7235.79|7235.79|7225.77|7225.77|0
1692273000000|2023-08-17 11:50:00|7224.57|7224.57|7243.68|7243.68|7245.44|7245.44|7222.8|7222.8|0
1692273300000|2023-08-17 11:55:00|7244.56|7244.56|7248.95|7248.95|7249.04|7249.04|7243.37|7243.37|0
1692273600000|2023-08-17 12:00:00|7249.02|7249.02|7235.72|7235.72|7249.1|7249.1|7235.52|7235.52|0
1692273900000|2023-08-17 12:05:00|7235.69|7235.69|7233.93|7233.93|7238.23|7238.23|7233.81|7233.81|0
1692274200000|2023-08-17 12:10:00|7234.09|7234.09|7231.57|7231.57|7236.18|7236.18|7229.65|7229.65|0
1692274500000|2023-08-17 12:15:00|7231.89|7231.89|7232.41|7232.41|7233.64|7233.64|7229.75|7229.75|0
1692274800000|2023-08-17 12:20:00|7232.1|7232.1|7231.88|7231.88|7232.98|7232.98|7224.96|7224.96|0
1692275100000|2023-08-17 12:25:00|7231|7231|7244.85|7244.85|7244.85|7244.85|7231|7231|0
1692275400000|2023-08-17 12:30:00|7244.77|7244.77|7240.33|7240.33|7246.38|7246.38|7238.16|7238.16|0
1692275700000|2023-08-17 12:35:00|7241.08|7241.08|7242.25|7242.25|7249.48|7249.48|7240.74|7240.74|0
1692276000000|2023-08-17 12:40:00|7242.34|7242.34|7246.38|7246.38|7247.02|7247.02|7241.08|7241.08|0
1692276300000|2023-08-17 12:45:00|7245.49|7245.49|7242.74|7242.74|7245.49|7245.49|7240.6|7240.6|0
1692276600000|2023-08-17 12:50:00|7242.66|7242.66|7237.63|7237.63|7242.79|7242.79|7237.63|7237.63|0
1692276900000|2023-08-17 12:55:00|7237|7237|7238.35|7238.35|7241.26|7241.26|7236.68|7236.68|0
1692277200000|2023-08-17 13:00:00|7238.21|7238.21|7234.31|7234.31|7239.94|7239.94|7232.88|7232.88|0
1692277500000|2023-08-17 13:05:00|7234.11|7234.11|7229.12|7229.12|7234.99|7234.99|7228.88|7228.88|0
1692277800000|2023-08-17 13:10:00|7228.8|7228.8|7229.13|7229.13|7229.98|7229.98|7227.45|7227.45|0
1692278100000|2023-08-17 13:15:00|7228.95|7228.95|7228.39|7228.39|7230.99|7230.99|7223.66|7223.66|0
1692278400000|2023-08-17 13:20:00|7228.31|7228.31|7225.29|7225.29|7230.52|7230.52|7223.37|7223.37|0
1692278700000|2023-08-17 13:25:00|7225.26|7225.26|7227.48|7227.48|7229.7|7229.7|7221.6|7221.6|0
1692279000000|2023-08-17 13:30:00|7227.29|7227.29|7224.25|7224.25|7227.37|7227.37|7220.11|7220.11|0
1692279300000|2023-08-17 13:35:00|7223.36|7223.36|7220.11|7220.11|7223.7|7223.7|7217.19|7217.19|0
1692279600000|2023-08-17 13:40:00|7219.79|7219.79|7221.17|7221.17|7227.87|7227.87|7219.15|7219.15|0
1692279900000|2023-08-17 13:45:00|7220.85|7220.85|7216.23|7216.23|7221.96|7221.96|7215.91|7215.91|0
1692280200000|2023-08-17 13:50:00|7216.01|7216.01|7197.4|7197.4|7216.2|7216.2|7195.99|7195.99|0
1692280500000|2023-08-17 13:55:00|7197.2|7197.2|7201.32|7201.32|7201.61|7201.61|7190.66|7190.66|0
1692280800000|2023-08-17 14:00:00|7201.4|7201.4|7203.46|7203.46|7209.54|7209.54|7201.4|7201.4|0
1692281100000|2023-08-17 14:05:00|7203.14|7203.14|7213.99|7213.99|7213.99|7213.99|7197.78|7197.78|0
1692281400000|2023-08-17 14:10:00|7213.77|7213.77|7206.78|7206.78|7213.77|7213.77|7204.38|7204.38|0
1692281700000|2023-08-17 14:15:00|7206.99|7206.99|7210.94|7210.94|7212.8|7212.8|7206.98|7206.98|0
1692282000000|2023-08-17 14:20:00|7209.74|7209.74|7199.85|7199.85|7210.63|7210.63|7199.85|7199.85|0
1692282300000|2023-08-17 14:25:00|7199.53|7199.53|7195.86|7195.86|7199.76|7199.76|7194.32|7194.32|0
1692282600000|2023-08-17 14:30:00|7196.06|7196.06|7188.4|7188.4|7197.61|7197.61|7188.4|7188.4|0
1692282900000|2023-08-17 14:35:00|7188.15|7188.15|7185.3|7185.3|7188.86|7188.86|7184.11|7184.11|0
1692283200000|2023-08-17 14:40:00|7185.37|7185.37|7190.53|7190.53|7194.7|7194.7|7183.12|7183.12|0
1692283500000|2023-08-17 14:45:00|7190.46|7190.46|7187.66|7187.66|7192.85|7192.85|7185.98|7185.98|0
1692283800000|2023-08-17 14:50:00|7188.3|7188.3|7196.07|7196.07|7196.76|7196.76|7188.22|7188.22|0
1692284100000|2023-08-17 14:55:00|7195.19|7195.19|7189.64|7189.64|7195.59|7195.59|7188.81|7188.81|0
1692284400000|2023-08-17 15:00:00|7189|7189|7182.88|7182.88|7189|7189|7180.98|7180.98|0
1692284700000|2023-08-17 15:05:00|7182.24|7182.24|7175.99|7175.99|7184.88|7184.88|7174.57|7174.57|0
1692285000000|2023-08-17 15:10:00|7175.91|7175.91|7179.68|7179.68|7179.68|7179.68|7170.65|7170.65|0
1692285300000|2023-08-17 15:15:00|7180|7180|7170.39|7170.39|7180.09|7180.09|7168.66|7168.66|0
1692285600000|2023-08-17 15:20:00|7170.54|7170.54|7172.03|7172.03|7172.16|7172.16|7166.99|7166.99|0
1692285900000|2023-08-17 15:25:00|7171.85|7171.85|7169.5|7169.5|7171.85|7171.85|7167.27|7167.27|0
1692342900000|2023-08-18 07:15:00|7108.98|7108.98|7114.24|7114.24|7120.44|7120.44|7108.98|7108.98|0
1692343200000|2023-08-18 07:20:00|7114.57|7114.57|7112.5|7112.5|7119.2|7119.2|7110.79|7110.79|0
1692343500000|2023-08-18 07:25:00|7112.3|7112.3|7118.91|7118.91|7124.19|7124.19|7112.3|7112.3|0
1692343800000|2023-08-18 07:30:00|7118.73|7118.73|7102.64|7102.64|7119.04|7119.04|7102.39|7102.39|0
1692344100000|2023-08-18 07:35:00|7102.19|7102.19|7084.86|7084.86|7102.19|7102.19|7084.86|7084.86|0
1692344400000|2023-08-18 07:40:00|7084.52|7084.52|7094.26|7094.26|7094.26|7094.26|7074.05|7074.05|0
1692344700000|2023-08-18 07:45:00|7094.04|7094.04|7098.89|7098.89|7101.64|7101.64|7094.04|7094.04|0
1692345000000|2023-08-18 07:50:00|7098.67|7098.67|7095.91|7095.91|7098.67|7098.67|7089.96|7089.96|0
1692345300000|2023-08-18 07:55:00|7095.94|7095.94|7095.72|7095.72|7101.21|7101.21|7094.84|7094.84|0
1692345600000|2023-08-18 08:00:00|7095.79|7095.79|7105.78|7105.78|7106.71|7106.71|7091.57|7091.57|0
1692345900000|2023-08-18 08:05:00|7104.89|7104.89|7102.88|7102.88|7108.45|7108.45|7102.88|7102.88|0
1692346200000|2023-08-18 08:10:00|7103.26|7103.26|7102.55|7102.55|7103.26|7103.26|7101.17|7101.17|0
1692346500000|2023-08-18 08:15:00|7104.32|7104.32|7102.16|7102.16|7107.93|7107.93|7099.88|7099.88|0
1692346800000|2023-08-18 08:20:00|7102.11|7102.11|7099.1|7099.1|7104.71|7104.71|7098.41|7098.41|0
1692347100000|2023-08-18 08:25:00|7099.15|7099.15|7090.12|7090.12|7102.57|7102.57|7089.97|7089.97|0
1692347400000|2023-08-18 08:30:00|7089.92|7089.92|7096.6|7096.6|7096.73|7096.73|7087.95|7087.95|0
1692347700000|2023-08-18 08:35:00|7096.63|7096.63|7079.68|7079.68|7098.48|7098.48|7079.68|7079.68|0
1692348000000|2023-08-18 08:40:00|7079.9|7079.9|7076.06|7076.06|7081.76|7081.76|7076.06|7076.06|0
1692348300000|2023-08-18 08:45:00|7076.02|7076.02|7080.66|7080.66|7081.58|7081.58|7074.51|7074.51|0
1692348600000|2023-08-18 08:50:00|7079.77|7079.77|7076.83|7076.83|7080.8|7080.8|7076.83|7076.83|0
1692348900000|2023-08-18 08:55:00|7076.89|7076.89|7080.48|7080.48|7080.61|7080.61|7076.89|7076.89|0
1692349200000|2023-08-18 09:00:00|7082.25|7082.25|7079.9|7079.9|7088.54|7088.54|7079.09|7079.09|0
1692349500000|2023-08-18 09:05:00|7079.58|7079.58|7078.61|7078.61|7085.23|7085.23|7078.33|7078.33|0
1692349800000|2023-08-18 09:10:00|7078.84|7078.84|7081.05|7081.05|7081.21|7081.21|7078.84|7078.84|0
1692350100000|2023-08-18 09:15:00|7081.24|7081.24|7068.43|7068.43|7081.98|7081.98|7067.35|7067.35|0
1692350400000|2023-08-18 09:20:00|7068.06|7068.06|7072.2|7072.2|7073.81|7073.81|7068.06|7068.06|0
1692350700000|2023-08-18 09:25:00|7073.08|7073.08|7073.19|7073.19|7077.66|7077.66|7072.4|7072.4|0
1692351000000|2023-08-18 09:30:00|7072.98|7072.98|7081.41|7081.41|7081.63|7081.63|7072.98|7072.98|0
1692351300000|2023-08-18 09:35:00|7081.81|7081.81|7083.65|7083.65|7085.86|7085.86|7080.95|7080.95|0
1692351600000|2023-08-18 09:40:00|7082.76|7082.76|7081.57|7081.57|7087.13|7087.13|7081.57|7081.57|0
1692351900000|2023-08-18 09:45:00|7080.68|7080.68|7086.32|7086.32|7086.32|7086.32|7080.23|7080.23|0
1692352200000|2023-08-18 09:50:00|7086.77|7086.77|7093.82|7093.82|7094.38|7094.38|7086.77|7086.77|0
1692352500000|2023-08-18 09:55:00|7094|7094|7095.32|7095.32|7098.73|7098.73|7094|7094|0
1692352800000|2023-08-18 10:00:00|7095.12|7095.12|7094.79|7094.79|7095.36|7095.36|7093.8|7093.8|0
1692353100000|2023-08-18 10:05:00|7095.17|7095.17|7100.74|7100.74|7105.68|7105.68|7095.17|7095.17|0
1692353400000|2023-08-18 10:10:00|7099.85|7099.85|7103.64|7103.64|7104.47|7104.47|7098.47|7098.47|0
1692353700000|2023-08-18 10:15:00|7103.96|7103.96|7104.33|7104.33|7106.5|7106.5|7098.82|7098.82|0
1692354000000|2023-08-18 10:20:00|7104.42|7104.42|7102.82|7102.82|7108.27|7108.27|7102.82|7102.82|0
1692354300000|2023-08-18 10:25:00|7102.5|7102.5|7095.73|7095.73|7102.5|7102.5|7094.16|7094.16|0
1692354600000|2023-08-18 10:30:00|7097.51|7097.51|7090.16|7090.16|7097.51|7097.51|7090.16|7090.16|0
1692354900000|2023-08-18 10:35:00|7089.9|7089.9|7096|7096|7096.07|7096.07|7089.9|7089.9|0
1692355200000|2023-08-18 10:40:00|7096.18|7096.18|7097.1|7097.1|7100.09|7100.09|7096.18|7096.18|0
1692355500000|2023-08-18 10:45:00|7097.98|7097.98|7091.4|7091.4|7098.14|7098.14|7091.4|7091.4|0
1692355800000|2023-08-18 10:50:00|7091.5|7091.5|7094.83|7094.83|7095.43|7095.43|7090.66|7090.66|0
1692356100000|2023-08-18 10:55:00|7095.02|7095.02|7094.56|7094.56|7095.87|7095.87|7094.24|7094.24|0
1692356400000|2023-08-18 11:00:00|7095|7095|7091.17|7091.17|7095|7095|7091.16|7091.16|0
1692356700000|2023-08-18 11:05:00|7092.94|7092.94|7094.01|7094.01|7096.08|7096.08|7089.82|7089.82|0
1692357000000|2023-08-18 11:10:00|7094.22|7094.22|7089.83|7089.83|7096|7096|7088.99|7088.99|0
1692357300000|2023-08-18 11:15:00|7090.18|7090.18|7088.19|7088.19|7092.51|7092.51|7087.18|7087.18|0
1692357600000|2023-08-18 11:20:00|7088.12|7088.12|7087.29|7087.29|7090.11|7090.11|7083.51|7083.51|0
1692357900000|2023-08-18 11:25:00|7086.84|7086.84|7081.66|7081.66|7086.92|7086.92|7081.07|7081.07|0
1692358200000|2023-08-18 11:30:00|7081.81|7081.81|7075.43|7075.43|7081.81|7081.81|7074.2|7074.2|0
1692358500000|2023-08-18 11:35:00|7076.11|7076.11|7060.08|7060.08|7076.11|7076.11|7060.08|7060.08|0
1692358800000|2023-08-18 11:40:00|7059.89|7059.89|7072.26|7072.26|7073.37|7073.37|7059.89|7059.89|0
1692359100000|2023-08-18 11:45:00|7072.1|7072.1|7069.71|7069.71|7072.1|7072.1|7064.2|7064.2|0
1692359400000|2023-08-18 11:50:00|7069.94|7069.94|7066.26|7066.26|7070.15|7070.15|7064.24|7064.24|0
1692359700000|2023-08-18 11:55:00|7067.15|7067.15|7071.47|7071.47|7074.21|7074.21|7067.15|7067.15|0
1692360000000|2023-08-18 12:00:00|7072.36|7072.36|7069.26|7069.26|7072.36|7072.36|7065.73|7065.73|0
1692360300000|2023-08-18 12:05:00|7068.92|7068.92|7066.52|7066.52|7068.92|7068.92|7061.97|7061.97|0
1692360600000|2023-08-18 12:10:00|7066.55|7066.55|7063.78|7063.78|7067.53|7067.53|7063.56|7063.56|0
1692360900000|2023-08-18 12:15:00|7064.66|7064.66|7056.72|7056.72|7064.66|7064.66|7056.72|7056.72|0
1692361200000|2023-08-18 12:20:00|7056.4|7056.4|7060.69|7060.69|7060.69|7060.69|7053.46|7053.46|0
1692361500000|2023-08-18 12:25:00|7061.01|7061.01|7063.35|7063.35|7065.89|7065.89|7061.01|7061.01|0
1692361800000|2023-08-18 12:30:00|7063.16|7063.16|7058.99|7058.99|7063.16|7063.16|7058.39|7058.39|0
1692362100000|2023-08-18 12:35:00|7058.67|7058.67|7043.9|7043.9|7058.67|7058.67|7043.56|7043.56|0
1692362400000|2023-08-18 12:40:00|7044.79|7044.79|7046|7046|7048.7|7048.7|7042.78|7042.78|0
1692362700000|2023-08-18 12:45:00|7047.78|7047.78|7047.98|7047.98|7049.19|7049.19|7043.5|7043.5|0
1692363000000|2023-08-18 12:50:00|7048.29|7048.29|7050.27|7050.27|7052.99|7052.99|7048.1|7048.1|0
1692363300000|2023-08-18 12:55:00|7049.63|7049.63|7051.44|7051.44|7051.79|7051.79|7044.91|7044.91|0
1692363600000|2023-08-18 13:00:00|7050.55|7050.55|7054.36|7054.36|7055.21|7055.21|7048.39|7048.39|0
1692363900000|2023-08-18 13:05:00|7054.22|7054.22|7060.94|7060.94|7064.75|7064.75|7052.87|7052.87|0
1692364200000|2023-08-18 13:10:00|7061.25|7061.25|7051.78|7051.78|7061.25|7061.25|7051.78|7051.78|0
1692364500000|2023-08-18 13:15:00|7052.1|7052.1|7051.99|7051.99|7052.62|7052.62|7049.62|7049.62|0
1692364800000|2023-08-18 13:20:00|7051.35|7051.35|7055.24|7055.24|7055.76|7055.76|7050.81|7050.81|0
1692365100000|2023-08-18 13:25:00|7055.45|7055.45|7042.22|7042.22|7055.45|7055.45|7042.22|7042.22|0
1692365400000|2023-08-18 13:30:00|7041.34|7041.34|7043.69|7043.69|7045.21|7045.21|7035.87|7035.87|0
1692365700000|2023-08-18 13:35:00|7043.61|7043.61|7059.16|7059.16|7061.02|7061.02|7038.65|7038.65|0
1692366000000|2023-08-18 13:40:00|7059.11|7059.11|7054.31|7054.31|7059.16|7059.16|7052.46|7052.46|0
1692366300000|2023-08-18 13:45:00|7053.97|7053.97|7065.78|7065.78|7065.78|7065.78|7048.77|7048.77|0
1692366600000|2023-08-18 13:50:00|7064.89|7064.89|7063.63|7063.63|7073.72|7073.72|7063.63|7063.63|0
1692366900000|2023-08-18 13:55:00|7063.57|7063.57|7058.75|7058.75|7063.57|7063.57|7055.37|7055.37|0
1692367200000|2023-08-18 14:00:00|7058.44|7058.44|7041.66|7041.66|7059.44|7059.44|7039.98|7039.98|0
1692367500000|2023-08-18 14:05:00|7042.32|7042.32|7051.58|7051.58|7052.31|7052.31|7040.65|7040.65|0
1692367800000|2023-08-18 14:10:00|7051.77|7051.77|7050.06|7050.06|7052.05|7052.05|7043.61|7043.61|0
1692368100000|2023-08-18 14:15:00|7050.52|7050.52|7052.38|7052.38|7052.38|7052.38|7042.38|7042.38|0
1692368400000|2023-08-18 14:20:00|7052.16|7052.16|7060.93|7060.93|7062.68|7062.68|7051.27|7051.27|0
1692368700000|2023-08-18 14:25:00|7061.3|7061.3|7053.2|7053.2|7061.37|7061.37|7048.1|7048.1|0
1692369000000|2023-08-18 14:30:00|7052.86|7052.86|7064.97|7064.97|7067.77|7067.77|7052.86|7052.86|0
1692369300000|2023-08-18 14:35:00|7065.04|7065.04|7069.59|7069.59|7071.11|7071.11|7064.19|7064.19|0
1692369600000|2023-08-18 14:40:00|7069.52|7069.52|7080.73|7080.73|7080.99|7080.99|7069.27|7069.27|0
1692369900000|2023-08-18 14:45:00|7082.5|7082.5|7081.34|7081.34|7084.1|7084.1|7078.01|7078.01|0
1692370200000|2023-08-18 14:50:00|7081.26|7081.26|7089.52|7089.52|7090.39|7090.39|7079.62|7079.62|0
1692370500000|2023-08-18 14:55:00|7090.4|7090.4|7100.83|7100.83|7102.06|7102.06|7090.4|7090.4|0
1692370800000|2023-08-18 15:00:00|7100.98|7100.98|7115.99|7115.99|7115.99|7115.99|7100.98|7100.98|0
1692371100000|2023-08-18 15:05:00|7116.19|7116.19|7113.34|7113.34|7117.59|7117.59|7113.28|7113.28|0
1692371400000|2023-08-18 15:10:00|7112.7|7112.7|7116.5|7116.5|7121.38|7121.38|7112.7|7112.7|0
1692371700000|2023-08-18 15:15:00|7115.61|7115.61|7117.2|7117.2|7120.36|7120.36|7115.42|7115.42|0
1692372000000|2023-08-18 15:20:00|7116.83|7116.83|7115.05|7115.05|7119.56|7119.56|7113.98|7113.98|0
1692372300000|2023-08-18 15:25:00|7114.66|7114.66|7108.27|7108.27|7117.81|7117.81|7108.16|7108.16|0
1692602100000|2023-08-21 07:15:00|7109.17|7109.17|7100.79|7100.79|7109.17|7109.17|7093.65|7093.65|0
1692602400000|2023-08-21 07:20:00|7101.47|7101.47|7095.77|7095.77|7101.47|7101.47|7095.77|7095.77|0
1692602700000|2023-08-21 07:25:00|7095.97|7095.97|7100.26|7100.26|7100.97|7100.97|7095.97|7095.97|0
1692603000000|2023-08-21 07:30:00|7099.88|7099.88|7099.08|7099.08|7100.21|7100.21|7093.32|7093.32|0
1692603300000|2023-08-21 07:35:00|7099.21|7099.21|7104.69|7104.69|7108.95|7108.95|7099.21|7099.21|0
1692603600000|2023-08-21 07:40:00|7103.99|7103.99|7091.73|7091.73|7103.99|7103.99|7087.77|7087.77|0
1692603900000|2023-08-21 07:45:00|7091.92|7091.92|7093.56|7093.56|7093.56|7093.56|7086.59|7086.59|0
1692604200000|2023-08-21 07:50:00|7093.36|7093.36|7092.78|7092.78|7094.6|7094.6|7091.98|7091.98|0
1692604500000|2023-08-21 07:55:00|7092.59|7092.59|7095.63|7095.63|7095.63|7095.63|7092.08|7092.08|0
1692604800000|2023-08-21 08:00:00|7096.52|7096.52|7098.84|7098.84|7101.32|7101.32|7096.52|7096.52|0
1692605100000|2023-08-21 08:05:00|7099.13|7099.13|7099.63|7099.63|7105.38|7105.38|7096.61|7096.61|0
1692605400000|2023-08-21 08:10:00|7099.25|7099.25|7090.36|7090.36|7099.25|7099.25|7085.02|7085.02|0
1692605700000|2023-08-21 08:15:00|7090.17|7090.17|7094.43|7094.43|7097.06|7097.06|7089.55|7089.55|0
1692606000000|2023-08-21 08:20:00|7095.18|7095.18|7100.56|7100.56|7100.92|7100.92|7094.69|7094.69|0
1692606300000|2023-08-21 08:25:00|7100.34|7100.34|7104.86|7104.86|7104.86|7104.86|7100.25|7100.25|0
1692606600000|2023-08-21 08:30:00|7104.8|7104.8|7100.56|7100.56|7106|7106|7100.56|7100.56|0
1692606900000|2023-08-21 08:35:00|7099.67|7099.67|7100.97|7100.97|7101.11|7101.11|7098.36|7098.36|0
1692607200000|2023-08-21 08:40:00|7101.29|7101.29|7102.28|7102.28|7103.1|7103.1|7099.71|7099.71|0
1692607500000|2023-08-21 08:45:00|7101.62|7101.62|7103.78|7103.78|7105.92|7105.92|7100.12|7100.12|0
1692607800000|2023-08-21 08:50:00|7103.7|7103.7|7104.45|7104.45|7106.24|7106.24|7103.7|7103.7|0
1692608100000|2023-08-21 08:55:00|7104.77|7104.77|7106.01|7106.01|7106.62|7106.62|7102.89|7102.89|0
1692608400000|2023-08-21 09:00:00|7106.9|7106.9|7107.21|7107.21|7108.97|7108.97|7104.13|7104.13|0
1692608700000|2023-08-21 09:05:00|7107.43|7107.43|7107.2|7107.2|7109.42|7109.42|7106.77|7106.77|0
1692609000000|2023-08-21 09:10:00|7108.09|7108.09|7110.04|7110.04|7110.55|7110.55|7107.2|7107.2|0
1692609300000|2023-08-21 09:15:00|7110.67|7110.67|7110.14|7110.14|7110.67|7110.67|7106.93|7106.93|0
1692609600000|2023-08-21 09:20:00|7109.25|7109.25|7113.65|7113.65|7113.65|7113.65|7109.05|7109.05|0
1692609900000|2023-08-21 09:25:00|7113.86|7113.86|7116.43|7116.43|7117.73|7117.73|7113.77|7113.77|0
1692610200000|2023-08-21 09:30:00|7116.06|7116.06|7116.86|7116.86|7117.65|7117.65|7110.78|7110.78|0
1692610500000|2023-08-21 09:35:00|7116.94|7116.94|7117.43|7117.43|7122.08|7122.08|7115.76|7115.76|0
1692610800000|2023-08-21 09:40:00|7117.47|7117.47|7119.1|7119.1|7123.42|7123.42|7117.47|7117.47|0
1692611100000|2023-08-21 09:45:00|7118.85|7118.85|7125.57|7125.57|7125.57|7125.57|7117.57|7117.57|0
1692611400000|2023-08-21 09:50:00|7125.7|7125.7|7122.45|7122.45|7126.71|7126.71|7120.99|7120.99|0
1692611700000|2023-08-21 09:55:00|7122.31|7122.31|7122.73|7122.73|7123.42|7123.42|7120.14|7120.14|0
1692612000000|2023-08-21 10:00:00|7123.07|7123.07|7122.24|7122.24|7125.35|7125.35|7122.24|7122.24|0
1692612300000|2023-08-21 10:05:00|7120.47|7120.47|7125.71|7125.71|7126.06|7126.06|7119.23|7119.23|0
1692612600000|2023-08-21 10:10:00|7125.86|7125.86|7118.44|7118.44|7127.2|7127.2|7118.44|7118.44|0
1692612900000|2023-08-21 10:15:00|7118.62|7118.62|7123.54|7123.54|7125.55|7125.55|7117.99|7117.99|0
1692613200000|2023-08-21 10:20:00|7123.23|7123.23|7124.87|7124.87|7124.87|7124.87|7122.69|7122.69|0
1692613500000|2023-08-21 10:25:00|7124.67|7124.67|7122.12|7122.12|7125.54|7125.54|7122.12|7122.12|0
1692613800000|2023-08-21 10:30:00|7122.49|7122.49|7122.61|7122.61|7123.95|7123.95|7120.07|7120.07|0
1692614100000|2023-08-21 10:35:00|7122.51|7122.51|7119.98|7119.98|7122.51|7122.51|7119.19|7119.19|0
1692614400000|2023-08-21 10:40:00|7120.67|7120.67|7122.46|7122.46|7122.46|7122.46|7120.67|7120.67|0
1692614700000|2023-08-21 10:45:00|7122.81|7122.81|7119.01|7119.01|7123.13|7123.13|7119.01|7119.01|0
1692615000000|2023-08-21 10:50:00|7119.2|7119.2|7116.07|7116.07|7119.2|7119.2|7115.35|7115.35|0
1692615300000|2023-08-21 10:55:00|7115.73|7115.73|7120.98|7120.98|7120.98|7120.98|7115.53|7115.53|0
1692615600000|2023-08-21 11:00:00|7120.91|7120.91|7121.49|7121.49|7121.7|7121.7|7120.18|7120.18|0
1692615900000|2023-08-21 11:05:00|7121.43|7121.43|7121.33|7121.33|7123.99|7123.99|7120.52|7120.52|0
1692616200000|2023-08-21 11:10:00|7122.21|7122.21|7118.76|7118.76|7123|7123|7116.69|7116.69|0
1692616500000|2023-08-21 11:15:00|7118.83|7118.83|7119.28|7119.28|7119.28|7119.28|7116.9|7116.9|0
1692616800000|2023-08-21 11:20:00|7122.83|7122.83|7131.79|7131.79|7131.79|7131.79|7121.94|7121.94|0
1692617100000|2023-08-21 11:25:00|7131.64|7131.64|7130.28|7130.28|7132.03|7132.03|7129.2|7129.2|0
1692617400000|2023-08-21 11:30:00|7129.33|7129.33|7127.49|7127.49|7131.17|7131.17|7127.3|7127.3|0
1692617700000|2023-08-21 11:35:00|7127.3|7127.3|7123.22|7123.22|7127.3|7127.3|7123.22|7123.22|0
1692618000000|2023-08-21 11:40:00|7123.29|7123.29|7124.51|7124.51|7125.37|7125.37|7123.29|7123.29|0
1692618300000|2023-08-21 11:45:00|7124.58|7124.58|7124.79|7124.79|7125.79|7125.79|7122.59|7122.59|0
1692618600000|2023-08-21 11:50:00|7124.02|7124.02|7121.26|7121.26|7126.73|7126.73|7120.91|7120.91|0
1692618900000|2023-08-21 11:55:00|7121.06|7121.06|7117.74|7117.74|7121.06|7121.06|7116.58|7116.58|0
1692619200000|2023-08-21 12:00:00|7117.37|7117.37|7125.24|7125.24|7125.24|7125.24|7117.37|7117.37|0
1692619500000|2023-08-21 12:05:00|7125.44|7125.44|7124.84|7124.84|7127.55|7127.55|7124.03|7124.03|0
1692619800000|2023-08-21 12:10:00|7124.45|7124.45|7125.36|7125.36|7125.8|7125.8|7123.96|7123.96|0
1692620100000|2023-08-21 12:15:00|7126.24|7126.24|7129.99|7129.99|7129.99|7129.99|7125.16|7125.16|0
1692620400000|2023-08-21 12:20:00|7130.33|7130.33|7134.31|7134.31|7134.78|7134.78|7130.33|7130.33|0
1692620700000|2023-08-21 12:25:00|7134.38|7134.38|7131.53|7131.53|7134.38|7134.38|7130.17|7130.17|0
1692621000000|2023-08-21 12:30:00|7132.41|7132.41|7129.43|7129.43|7132.67|7132.67|7129.43|7129.43|0
1692621300000|2023-08-21 12:35:00|7129.58|7129.58|7125.9|7125.9|7129.58|7129.58|7124.93|7124.93|0
1692621600000|2023-08-21 12:40:00|7125.55|7125.55|7124.91|7124.91|7126.74|7126.74|7124.55|7124.55|0
1692621900000|2023-08-21 12:45:00|7124.68|7124.68|7125.16|7125.16|7130.1|7130.1|7124.54|7124.54|0
1692622200000|2023-08-21 12:50:00|7125.26|7125.26|7129.01|7129.01|7129.01|7129.01|7124.36|7124.36|0
1692622500000|2023-08-21 12:55:00|7128.86|7128.86|7131.41|7131.41|7133.06|7133.06|7128.7|7128.7|0
1692622800000|2023-08-21 13:00:00|7131.21|7131.21|7128.56|7128.56|7131.21|7131.21|7128.49|7128.49|0
1692623100000|2023-08-21 13:05:00|7128.42|7128.42|7125.55|7125.55|7129.75|7129.75|7125.55|7125.55|0
1692623400000|2023-08-21 13:10:00|7125.87|7125.87|7122.44|7122.44|7126.22|7126.22|7121.76|7121.76|0
1692623700000|2023-08-21 13:15:00|7122.09|7122.09|7111.13|7111.13|7122.09|7122.09|7109.6|7109.6|0
1692624000000|2023-08-21 13:20:00|7110.24|7110.24|7111.19|7111.19|7116.89|7116.89|7109.72|7109.72|0
1692624300000|2023-08-21 13:25:00|7111.04|7111.04|7116.84|7116.84|7116.84|7116.84|7110.11|7110.11|0
1692624600000|2023-08-21 13:30:00|7117.16|7117.16|7123.62|7123.62|7124.1|7124.1|7115.15|7115.15|0
1692624900000|2023-08-21 13:35:00|7123.93|7123.93|7123.97|7123.97|7125.48|7125.48|7120.48|7120.48|0
1692625200000|2023-08-21 13:40:00|7123.63|7123.63|7113.46|7113.46|7125.59|7125.59|7113.46|7113.46|0
1692625500000|2023-08-21 13:45:00|7114.67|7114.67|7116.44|7116.44|7116.44|7116.44|7112.35|7112.35|0
1692625800000|2023-08-21 13:50:00|7116.49|7116.49|7105.28|7105.28|7116.49|7116.49|7104.96|7104.96|0
1692626100000|2023-08-21 13:55:00|7105.5|7105.5|7113.39|7113.39|7113.39|7113.39|7105.15|7105.15|0
1692626400000|2023-08-21 14:00:00|7114.13|7114.13|7104.8|7104.8|7115.39|7115.39|7104.8|7104.8|0
1692626700000|2023-08-21 14:05:00|7105|7105|7109.73|7109.73|7112.09|7112.09|7105|7105|0
1692627000000|2023-08-21 14:10:00|7109.92|7109.92|7107.04|7107.04|7110.36|7110.36|7105.09|7105.09|0
1692627300000|2023-08-21 14:15:00|7106.52|7106.52|7107.35|7107.35|7108.1|7108.1|7102.88|7102.88|0
1692627600000|2023-08-21 14:20:00|7107.27|7107.27|7097.26|7097.26|7107.27|7107.27|7097.26|7097.26|0
1692627900000|2023-08-21 14:25:00|7096.91|7096.91|7091.86|7091.86|7097.46|7097.46|7089.99|7089.99|0
1692628200000|2023-08-21 14:30:00|7092.13|7092.13|7094.99|7094.99|7095.6|7095.6|7090.15|7090.15|0
1692628500000|2023-08-21 14:35:00|7094.11|7094.11|7103.94|7103.94|7103.94|7103.94|7091.7|7091.7|0
1692628800000|2023-08-21 14:40:00|7104.14|7104.14|7107.71|7107.71|7108.06|7108.06|7104.14|7104.14|0
1692629100000|2023-08-21 14:45:00|7107.63|7107.63|7106.8|7106.8|7109.4|7109.4|7106.43|7106.43|0
1692629400000|2023-08-21 14:50:00|7106.66|7106.66|7110.25|7110.25|7110.25|7110.25|7103.92|7103.92|0
1692629700000|2023-08-21 14:55:00|7110.32|7110.32|7106.83|7106.83|7113.81|7113.81|7106.74|7106.74|0
1692630000000|2023-08-21 15:00:00|7108.6|7108.6|7107.9|7107.9|7111.01|7111.01|7107.51|7107.51|0
1692630300000|2023-08-21 15:05:00|7108.22|7108.22|7111.22|7111.22|7113.09|7113.09|7108.22|7108.22|0
1692630600000|2023-08-21 15:10:00|7111.16|7111.16|7108.32|7108.32|7111.39|7111.39|7108.32|7108.32|0
1692630900000|2023-08-21 15:15:00|7108.14|7108.14|7107.04|7107.04|7108.91|7108.91|7105.93|7105.93|0
1692631200000|2023-08-21 15:20:00|7106.72|7106.72|7104|7104|7106.8|7106.8|7102.37|7102.37|0
1692631500000|2023-08-21 15:25:00|7103.5|7103.5|7099.14|7099.14|7104.69|7104.69|7097.18|7097.18|0
1692688500000|2023-08-22 07:15:00|7149.66|7149.66|7133.59|7133.59|7149.8|7149.8|7133.12|7133.12|0
1692688800000|2023-08-22 07:20:00|7133.93|7133.93|7141.57|7141.57|7142.61|7142.61|7132.47|7132.47|0
1692689100000|2023-08-22 07:25:00|7141.86|7141.86|7142.73|7142.73|7142.73|7142.73|7133.59|7133.59|0
1692689400000|2023-08-22 07:30:00|7142.88|7142.88|7147.34|7147.34|7147.34|7147.34|7137.1|7137.1|0
1692689700000|2023-08-22 07:35:00|7146.46|7146.46|7155.88|7155.88|7157.19|7157.19|7146.27|7146.27|0
1692690000000|2023-08-22 07:40:00|7154.68|7154.68|7164.71|7164.71|7167.12|7167.12|7154.68|7154.68|0
1692690300000|2023-08-22 07:45:00|7163.83|7163.83|7160.69|7160.69|7163.83|7163.83|7153.7|7153.7|0
1692690600000|2023-08-22 07:50:00|7161.04|7161.04|7166.56|7166.56|7170.42|7170.42|7161.04|7161.04|0
1692690900000|2023-08-22 07:55:00|7166.24|7166.24|7169.08|7169.08|7169.08|7169.08|7163.58|7163.58|0
1692691200000|2023-08-22 08:00:00|7169.42|7169.42|7174.84|7174.84|7175.91|7175.91|7169.05|7169.05|0
1692691500000|2023-08-22 08:05:00|7173.95|7173.95|7181.56|7181.56|7181.87|7181.87|7172.45|7172.45|0
1692691800000|2023-08-22 08:10:00|7181.71|7181.71|7182.47|7182.47|7184.47|7184.47|7181.39|7181.39|0
1692692100000|2023-08-22 08:15:00|7182.61|7182.61|7166.76|7166.76|7182.61|7182.61|7164.78|7164.78|0
1692692400000|2023-08-22 08:20:00|7167.07|7167.07|7169.45|7169.45|7170.61|7170.61|7166.49|7166.49|0
1692692700000|2023-08-22 08:25:00|7169.77|7169.77|7160.23|7160.23|7169.77|7169.77|7159.59|7159.59|0
1692693000000|2023-08-22 08:30:00|7159.78|7159.78|7154.63|7154.63|7159.78|7159.78|7153.75|7153.75|0
1692693300000|2023-08-22 08:35:00|7154.71|7154.71|7157.32|7157.32|7157.48|7157.48|7153.28|7153.28|0
1692693600000|2023-08-22 08:40:00|7157.09|7157.09|7164.93|7164.93|7164.93|7164.93|7157.09|7157.09|0
1692693900000|2023-08-22 08:45:00|7165.12|7165.12|7158.64|7158.64|7166.76|7166.76|7158.55|7158.55|0
1692694200000|2023-08-22 08:50:00|7157.76|7157.76|7153.24|7153.24|7157.76|7157.76|7150.07|7150.07|0
1692694500000|2023-08-22 08:55:00|7152.01|7152.01|7158.31|7158.31|7158.31|7158.31|7150.49|7150.49|0
1692694800000|2023-08-22 09:00:00|7158.38|7158.38|7159.8|7159.8|7163.5|7163.5|7158.18|7158.18|0
1692695100000|2023-08-22 09:05:00|7160.12|7160.12|7163.92|7163.92|7164.51|7164.51|7160.12|7160.12|0
1692695400000|2023-08-22 09:10:00|7163.97|7163.97|7163.84|7163.84|7166.5|7166.5|7163.61|7163.61|0
1692695700000|2023-08-22 09:15:00|7163.12|7163.12|7166.15|7166.15|7166.23|7166.23|7163.12|7163.12|0
1692696000000|2023-08-22 09:20:00|7166.38|7166.38|7172.35|7172.35|7172.86|7172.86|7164.26|7164.26|0
1692696300000|2023-08-22 09:25:00|7171.47|7171.47|7169.83|7169.83|7171.67|7171.67|7169.83|7169.83|0
1692696600000|2023-08-22 09:30:00|7172.49|7172.49|7173.56|7173.56|7174.13|7174.13|7171.96|7171.96|0
1692696900000|2023-08-22 09:35:00|7173.78|7173.78|7171.01|7171.01|7175.52|7175.52|7171.01|7171.01|0
1692697200000|2023-08-22 09:40:00|7171.76|7171.76|7172.24|7172.24|7173.07|7173.07|7171.75|7171.75|0
1692697500000|2023-08-22 09:45:00|7172.09|7172.09|7163.76|7163.76|7172.09|7172.09|7163.68|7163.68|0
1692697800000|2023-08-22 09:50:00|7164.65|7164.65|7163.35|7163.35|7164.73|7164.73|7161.55|7161.55|0
1692698100000|2023-08-22 09:55:00|7161.58|7161.58|7164.57|7164.57|7164.57|7164.57|7156.84|7156.84|0
1692698400000|2023-08-22 10:00:00|7165.2|7165.2|7164.28|7164.28|7165.52|7165.52|7161.98|7161.98|0
1692698700000|2023-08-22 10:05:00|7164.63|7164.63|7167.26|7167.26|7168.76|7168.76|7164.54|7164.54|0
1692699000000|2023-08-22 10:10:00|7168.15|7168.15|7168.87|7168.87|7170.83|7170.83|7167.9|7167.9|0
1692699300000|2023-08-22 10:15:00|7169.32|7169.32|7162.4|7162.4|7169.32|7169.32|7162.4|7162.4|0
1692699600000|2023-08-22 10:20:00|7162.69|7162.69|7165.25|7165.25|7165.25|7165.25|7162.69|7162.69|0
1692699900000|2023-08-22 10:25:00|7164.8|7164.8|7165|7165|7165.66|7165.66|7164.52|7164.52|0
1692700200000|2023-08-22 10:30:00|7165.37|7165.37|7168.77|7168.77|7169.05|7169.05|7165.37|7165.37|0
1692700500000|2023-08-22 10:35:00|7169.08|7169.08|7173.82|7173.82|7174.01|7174.01|7168.87|7168.87|0
1692700800000|2023-08-22 10:40:00|7173.88|7173.88|7173.79|7173.79|7174.69|7174.69|7171.89|7171.89|0
1692701100000|2023-08-22 10:45:00|7174.68|7174.68|7173.48|7173.48|7175.05|7175.05|7171.58|7171.58|0
1692701400000|2023-08-22 10:50:00|7173.41|7173.41|7172.1|7172.1|7175.63|7175.63|7172.1|7172.1|0
1692701700000|2023-08-22 10:55:00|7172.98|7172.98|7180.6|7180.6|7180.6|7180.6|7170.93|7170.93|0
1692702000000|2023-08-22 11:00:00|7180.45|7180.45|7175.85|7175.85|7180.45|7180.45|7175.85|7175.85|0
1692702300000|2023-08-22 11:05:00|7175.69|7175.69|7177.21|7177.21|7178.87|7178.87|7175.06|7175.06|0
1692702600000|2023-08-22 11:10:00|7176.84|7176.84|7174.95|7174.95|7176.84|7176.84|7173.39|7173.39|0
1692702900000|2023-08-22 11:15:00|7175.15|7175.15|7177.56|7177.56|7178.67|7178.67|7174.27|7174.27|0
1692703200000|2023-08-22 11:20:00|7177.74|7177.74|7177.24|7177.24|7178.38|7178.38|7177.06|7177.06|0
1692703500000|2023-08-22 11:25:00|7177.47|7177.47|7175.49|7175.49|7178.58|7178.58|7175.1|7175.1|0
1692703800000|2023-08-22 11:30:00|7177.27|7177.27|7177.81|7177.81|7181.6|7181.6|7176.99|7176.99|0
1692704100000|2023-08-22 11:35:00|7177.7|7177.7|7182.27|7182.27|7182.27|7182.27|7177.55|7177.55|0
1692704400000|2023-08-22 11:40:00|7181.99|7181.99|7181.27|7181.27|7182.14|7182.14|7178.3|7178.3|0
1692704700000|2023-08-22 11:45:00|7181.18|7181.18|7186.1|7186.1|7186.99|7186.99|7180.39|7180.39|0
1692705000000|2023-08-22 11:50:00|7186.03|7186.03|7184.11|7184.11|7186.03|7186.03|7183.38|7183.38|0
1692705300000|2023-08-22 11:55:00|7184.18|7184.18|7184.69|7184.69|7188.15|7188.15|7183.83|7183.83|0
1692705600000|2023-08-22 12:00:00|7183.8|7183.8|7186.42|7186.42|7186.73|7186.73|7183.36|7183.36|0
1692705900000|2023-08-22 12:05:00|7186.22|7186.22|7189.64|7189.64|7190.51|7190.51|7186.22|7186.22|0
1692706200000|2023-08-22 12:10:00|7189.49|7189.49|7187.86|7187.86|7189.49|7189.49|7186.18|7186.18|0
1692706500000|2023-08-22 12:15:00|7188.2|7188.2|7189.63|7189.63|7190.86|7190.86|7188.2|7188.2|0
1692706800000|2023-08-22 12:20:00|7191.41|7191.41|7191.02|7191.02|7191.7|7191.7|7190.32|7190.32|0
1692707100000|2023-08-22 12:25:00|7191.91|7191.91|7190.57|7190.57|7192.87|7192.87|7190.57|7190.57|0
1692707400000|2023-08-22 12:30:00|7191.26|7191.26|7197.27|7197.27|7197.81|7197.81|7191.26|7191.26|0
1692707700000|2023-08-22 12:35:00|7196.95|7196.95|7193.59|7193.59|7196.95|7196.95|7193.07|7193.07|0
1692708000000|2023-08-22 12:40:00|7192.93|7192.93|7186.6|7186.6|7192.93|7192.93|7186.6|7186.6|0
1692708300000|2023-08-22 12:45:00|7186.54|7186.54|7187.2|7187.2|7189.07|7189.07|7184.57|7184.57|0
1692708600000|2023-08-22 12:50:00|7187.26|7187.26|7192.63|7192.63|7194.77|7194.77|7187.15|7187.15|0
1692708900000|2023-08-22 12:55:00|7192.29|7192.29|7185.41|7185.41|7192.36|7192.36|7185.34|7185.34|0
1692709200000|2023-08-22 13:00:00|7185.07|7185.07|7185.6|7185.6|7187.35|7187.35|7184.26|7184.26|0
1692709500000|2023-08-22 13:05:00|7185.8|7185.8|7194.57|7194.57|7194.57|7194.57|7185.8|7185.8|0
1692709800000|2023-08-22 13:10:00|7195.45|7195.45|7192.18|7192.18|7197.8|7197.8|7191.98|7191.98|0
1692710100000|2023-08-22 13:15:00|7191.62|7191.62|7191.28|7191.28|7191.94|7191.94|7189.23|7189.23|0
1692710400000|2023-08-22 13:20:00|7190.4|7190.4|7186.47|7186.47|7190.49|7190.49|7186.15|7186.15|0
1692710700000|2023-08-22 13:25:00|7186.34|7186.34|7192.98|7192.98|7195.99|7195.99|7184.48|7184.48|0
1692711000000|2023-08-22 13:30:00|7193.2|7193.2|7196.74|7196.74|7196.92|7196.92|7190.89|7190.89|0
1692711300000|2023-08-22 13:35:00|7196.95|7196.95|7189.52|7189.52|7197.02|7197.02|7187.63|7187.63|0
1692711600000|2023-08-22 13:40:00|7190.41|7190.41|7189.69|7189.69|7190.48|7190.48|7186.18|7186.18|0
1692711900000|2023-08-22 13:45:00|7189.24|7189.24|7187.03|7187.03|7189.61|7189.61|7183.39|7183.39|0
1692712200000|2023-08-22 13:50:00|7186.69|7186.69|7171.06|7171.06|7186.69|7186.69|7171.06|7171.06|0
1692712500000|2023-08-22 13:55:00|7170.74|7170.74|7172.69|7172.69|7173.77|7173.77|7165.5|7165.5|0
1692712800000|2023-08-22 14:00:00|7172.37|7172.37|7176.33|7176.33|7176.59|7176.59|7170.67|7170.67|0
1692713100000|2023-08-22 14:05:00|7176.48|7176.48|7174.9|7174.9|7178.54|7178.54|7174.4|7174.4|0
1692713400000|2023-08-22 14:10:00|7174.02|7174.02|7181.08|7181.08|7183.39|7183.39|7172.25|7172.25|0
1692713700000|2023-08-22 14:15:00|7181.96|7181.96|7187|7187|7187.16|7187.16|7181.57|7181.57|0
1692714000000|2023-08-22 14:20:00|7187.45|7187.45|7188.84|7188.84|7191.16|7191.16|7187.17|7187.17|0
1692714300000|2023-08-22 14:25:00|7188.99|7188.99|7190.12|7190.12|7191.56|7191.56|7188.1|7188.1|0
1692714600000|2023-08-22 14:30:00|7190.19|7190.19|7178.6|7178.6|7190.37|7190.37|7177.72|7177.72|0
1692714900000|2023-08-22 14:35:00|7179.49|7179.49|7181.72|7181.72|7181.72|7181.72|7174.25|7174.25|0
1692715200000|2023-08-22 14:40:00|7181.65|7181.65|7174.04|7174.04|7182.15|7182.15|7173.16|7173.16|0
1692715500000|2023-08-22 14:45:00|7173.7|7173.7|7171.8|7171.8|7178.14|7178.14|7171.72|7171.72|0
1692715800000|2023-08-22 14:50:00|7171.87|7171.87|7176.58|7176.58|7176.58|7176.58|7171.87|7171.87|0
1692716100000|2023-08-22 14:55:00|7177.12|7177.12|7174.29|7174.29|7178.33|7178.33|7174.22|7174.22|0
1692716400000|2023-08-22 15:00:00|7174.41|7174.41|7171.78|7171.78|7176.26|7176.26|7170.28|7170.28|0
1692716700000|2023-08-22 15:05:00|7171.43|7171.43|7169.64|7169.64|7172.18|7172.18|7169.64|7169.64|0
1692717000000|2023-08-22 15:10:00|7169.56|7169.56|7170.18|7170.18|7175.18|7175.18|7168.27|7168.27|0
1692717300000|2023-08-22 15:15:00|7170.37|7170.37|7166.99|7166.99|7171.02|7171.02|7166.37|7166.37|0
1692717600000|2023-08-22 15:20:00|7166.9|7166.9|7164.05|7164.05|7167.74|7167.74|7163.74|7163.74|0
1692717900000|2023-08-22 15:25:00|7164.28|7164.28|7158.9|7158.9|7165.51|7165.51|7158.39|7158.39|0
1692774900000|2023-08-23 07:15:00|7188.94|7188.94|7192.29|7192.29|7193.85|7193.85|7187.61|7187.61|0
1692775200000|2023-08-23 07:20:00|7193.03|7193.03|7187.93|7187.93|7193.03|7193.03|7185.63|7185.63|0
1692775500000|2023-08-23 07:25:00|7187.85|7187.85|7199.55|7199.55|7199.59|7199.59|7187.85|7187.85|0
1692775800000|2023-08-23 07:30:00|7200.44|7200.44|7190.38|7190.38|7200.44|7200.44|7186.55|7186.55|0
1692776100000|2023-08-23 07:35:00|7191.27|7191.27|7185.68|7185.68|7191.46|7191.46|7185.5|7185.5|0
1692776400000|2023-08-23 07:40:00|7185.48|7185.48|7186.21|7186.21|7186.21|7186.21|7176.38|7176.38|0
1692776700000|2023-08-23 07:45:00|7186.52|7186.52|7189.96|7189.96|7191.44|7191.44|7186.12|7186.12|0
1692777000000|2023-08-23 07:50:00|7190.33|7190.33|7183.7|7183.7|7190.33|7190.33|7183.37|7183.37|0
1692777300000|2023-08-23 07:55:00|7183.38|7183.38|7184.86|7184.86|7187.6|7187.6|7181.83|7181.83|0
1692777600000|2023-08-23 08:00:00|7184.3|7184.3|7186.68|7186.68|7186.83|7186.83|7182.53|7182.53|0
1692777900000|2023-08-23 08:05:00|7186.45|7186.45|7191.19|7191.19|7192.63|7192.63|7186.45|7186.45|0
1692778200000|2023-08-23 08:10:00|7192|7192|7199.75|7199.75|7202.01|7202.01|7192|7192|0
1692778500000|2023-08-23 08:15:00|7199.82|7199.82|7205.38|7205.38|7205.38|7205.38|7198.05|7198.05|0
1692778800000|2023-08-23 08:20:00|7205.7|7205.7|7203.92|7203.92|7206.11|7206.11|7202.22|7202.22|0
1692779100000|2023-08-23 08:25:00|7204.01|7204.01|7210.06|7210.06|7210.13|7210.13|7203.34|7203.34|0
1692779400000|2023-08-23 08:30:00|7210.13|7210.13|7209.99|7209.99|7212.94|7212.94|7209.81|7209.81|0
1692779700000|2023-08-23 08:35:00|7210.04|7210.04|7210.42|7210.42|7210.42|7210.42|7205.52|7205.52|0
1692780000000|2023-08-23 08:40:00|7210.62|7210.62|7203.65|7203.65|7210.76|7210.76|7200.73|7200.73|0
1692780300000|2023-08-23 08:45:00|7203.44|7203.44|7198.13|7198.13|7203.6|7203.6|7198.13|7198.13|0
1692780600000|2023-08-23 08:50:00|7197.93|7197.93|7201.18|7201.18|7203.27|7203.27|7196.63|7196.63|0
1692780900000|2023-08-23 08:55:00|7201.25|7201.25|7205.14|7205.14|7205.24|7205.24|7199.78|7199.78|0
1692781200000|2023-08-23 09:00:00|7204.8|7204.8|7211.63|7211.63|7211.83|7211.83|7204.8|7204.8|0
1692781500000|2023-08-23 09:05:00|7211.76|7211.76|7215.17|7215.17|7215.67|7215.67|7211.76|7211.76|0
1692781800000|2023-08-23 09:10:00|7215.2|7215.2|7214.8|7214.8|7216.98|7216.98|7212.54|7212.54|0
1692782100000|2023-08-23 09:15:00|7215.08|7215.08|7209.94|7209.94|7215.17|7215.17|7209.74|7209.74|0
1692782400000|2023-08-23 09:20:00|7210.82|7210.82|7211.29|7211.29|7212.04|7212.04|7207.95|7207.95|0
1692782700000|2023-08-23 09:25:00|7211.67|7211.67|7216.53|7216.53|7216.61|7216.61|7211.5|7211.5|0
1692783000000|2023-08-23 09:30:00|7216.85|7216.85|7221.24|7221.24|7222.21|7222.21|7216.48|7216.48|0
1692783300000|2023-08-23 09:35:00|7221.31|7221.31|7224.5|7224.5|7224.65|7224.65|7220.49|7220.49|0
1692783600000|2023-08-23 09:40:00|7224.48|7224.48|7231.37|7231.37|7231.56|7231.56|7223.69|7223.69|0
1692783900000|2023-08-23 09:45:00|7231.19|7231.19|7229.22|7229.22|7231.19|7231.19|7224.6|7224.6|0
1692784200000|2023-08-23 09:50:00|7229.45|7229.45|7235.58|7235.58|7237.74|7237.74|7229.13|7229.13|0
1692784500000|2023-08-23 09:55:00|7235.38|7235.38|7235.12|7235.12|7237|7237|7234.97|7234.97|0
1692784800000|2023-08-23 10:00:00|7235.27|7235.27|7235.87|7235.87|7239.57|7239.57|7234.8|7234.8|0
1692785100000|2023-08-23 10:05:00|7236.76|7236.76|7238.93|7238.93|7239.82|7239.82|7235.15|7235.15|0
1692785400000|2023-08-23 10:10:00|7238.63|7238.63|7238.29|7238.29|7241.54|7241.54|7236.51|7236.51|0
1692785700000|2023-08-23 10:15:00|7238.36|7238.36|7243.26|7243.26|7245.17|7245.17|7238.36|7238.36|0
1692786000000|2023-08-23 10:20:00|7243.47|7243.47|7240.94|7240.94|7248.01|7248.01|7240.24|7240.24|0
1692786300000|2023-08-23 10:25:00|7241.63|7241.63|7245.11|7245.11|7246.01|7246.01|7240.95|7240.95|0
1692786600000|2023-08-23 10:30:00|7244.92|7244.92|7229.64|7229.64|7244.92|7244.92|7229.57|7229.57|0
1692786900000|2023-08-23 10:35:00|7230.53|7230.53|7231.54|7231.54|7234.51|7234.51|7227.03|7227.03|0
1692787200000|2023-08-23 10:40:00|7231.35|7231.35|7224.22|7224.22|7232.01|7232.01|7224.22|7224.22|0
1692787500000|2023-08-23 10:45:00|7223.85|7223.85|7224.34|7224.34|7228.8|7228.8|7217.32|7217.32|0
1692787800000|2023-08-23 10:50:00|7224.57|7224.57|7220.95|7220.95|7224.57|7224.57|7216.92|7216.92|0
1692788100000|2023-08-23 10:55:00|7219.68|7219.68|7211.04|7211.04|7219.68|7219.68|7209.6|7209.6|0
1692788400000|2023-08-23 11:00:00|7212.81|7212.81|7209.05|7209.05|7215.87|7215.87|7208.16|7208.16|0
1692788700000|2023-08-23 11:05:00|7208.94|7208.94|7205.14|7205.14|7209.51|7209.51|7202.93|7202.93|0
1692789000000|2023-08-23 11:10:00|7204.59|7204.59|7197.03|7197.03|7204.59|7204.59|7197.03|7197.03|0
1692789300000|2023-08-23 11:15:00|7197.92|7197.92|7197.39|7197.39|7199.15|7199.15|7194.59|7194.59|0
1692789600000|2023-08-23 11:20:00|7197.07|7197.07|7201.28|7201.28|7201.65|7201.65|7195.41|7195.41|0
1692789900000|2023-08-23 11:25:00|7201.6|7201.6|7196.93|7196.93|7203.43|7203.43|7195.46|7195.46|0
1692790200000|2023-08-23 11:30:00|7196.86|7196.86|7196.8|7196.8|7198.63|7198.63|7196.8|7196.8|0
1692790500000|2023-08-23 11:35:00|7197.69|7197.69|7193.14|7193.14|7197.69|7197.69|7193.14|7193.14|0
1692790800000|2023-08-23 11:40:00|7192.79|7192.79|7191.61|7191.61|7194.16|7194.16|7190.73|7190.73|0
1692791100000|2023-08-23 11:45:00|7191.8|7191.8|7197.1|7197.1|7197.44|7197.44|7191.8|7191.8|0
1692791400000|2023-08-23 11:50:00|7197.42|7197.42|7198.63|7198.63|7202.21|7202.21|7197.42|7197.42|0
1692791700000|2023-08-23 11:55:00|7198.55|7198.55|7207.38|7207.38|7207.38|7207.38|7198.55|7198.55|0
1692792000000|2023-08-23 12:00:00|7207.56|7207.56|7199.04|7199.04|7208.11|7208.11|7199.04|7199.04|0
1692792300000|2023-08-23 12:05:00|7199.11|7199.11|7206.46|7206.46|7206.68|7206.68|7198.22|7198.22|0
1692792600000|2023-08-23 12:10:00|7206.77|7206.77|7208.45|7208.45|7208.69|7208.69|7206.77|7206.77|0
1692792900000|2023-08-23 12:15:00|7208.8|7208.8|7201.9|7201.9|7208.8|7208.8|7201.9|7201.9|0
1692793200000|2023-08-23 12:20:00|7201.77|7201.77|7198.1|7198.1|7201.77|7201.77|7197.21|7197.21|0
1692793500000|2023-08-23 12:25:00|7198.03|7198.03|7192.47|7192.47|7198.03|7198.03|7192.31|7192.31|0
1692793800000|2023-08-23 12:30:00|7192.7|7192.7|7194.7|7194.7|7195.51|7195.51|7191.53|7191.53|0
1692794100000|2023-08-23 12:35:00|7194.92|7194.92|7198.26|7198.26|7199.17|7199.17|7193.57|7193.57|0
1692794400000|2023-08-23 12:40:00|7198.6|7198.6|7199.7|7199.7|7200.37|7200.37|7196.99|7196.99|0
1692794700000|2023-08-23 12:45:00|7199.74|7199.74|7198.25|7198.25|7200.55|7200.55|7196.37|7196.37|0
1692795000000|2023-08-23 12:50:00|7198.03|7198.03|7192.4|7192.4|7198.03|7198.03|7191.86|7191.86|0
1692795300000|2023-08-23 12:55:00|7192.31|7192.31|7195.83|7195.83|7196.3|7196.3|7191.1|7191.1|0
1692795600000|2023-08-23 13:00:00|7195.61|7195.61|7198.97|7198.97|7202.8|7202.8|7195.09|7195.09|0
1692795900000|2023-08-23 13:05:00|7198.63|7198.63|7204.38|7204.38|7204.38|7204.38|7198.63|7198.63|0
1692796200000|2023-08-23 13:10:00|7205.27|7205.27|7206.69|7206.69|7209.32|7209.32|7205.13|7205.13|0
1692796500000|2023-08-23 13:15:00|7206.49|7206.49|7203.93|7203.93|7207.78|7207.78|7203.47|7203.47|0
1692796800000|2023-08-23 13:20:00|7204|7204|7205.09|7205.09|7205.46|7205.46|7202.15|7202.15|0
1692797100000|2023-08-23 13:25:00|7205.98|7205.98|7203.29|7203.29|7207.1|7207.1|7203.29|7203.29|0
1692797400000|2023-08-23 13:30:00|7202.41|7202.41|7200.75|7200.75|7209.56|7209.56|7200.6|7200.6|0
1692797700000|2023-08-23 13:35:00|7201.95|7201.95|7205.26|7205.26|7205.66|7205.66|7199.03|7199.03|0
1692798000000|2023-08-23 13:40:00|7205.48|7205.48|7208.11|7208.11|7211.77|7211.77|7205.48|7205.48|0
1692798300000|2023-08-23 13:45:00|7207.22|7207.22|7207.53|7207.53|7211.74|7211.74|7206.49|7206.49|0
1692798600000|2023-08-23 13:50:00|7208.42|7208.42|7199.08|7199.08|7208.42|7208.42|7198.14|7198.14|0
1692798900000|2023-08-23 13:55:00|7199.33|7199.33|7210.32|7210.32|7210.39|7210.39|7199.33|7199.33|0
1692799200000|2023-08-23 14:00:00|7210.4|7210.4|7216.54|7216.54|7216.54|7216.54|7210.16|7210.16|0
1692799500000|2023-08-23 14:05:00|7217.43|7217.43|7227.35|7227.35|7227.35|7227.35|7217.43|7217.43|0
1692799800000|2023-08-23 14:10:00|7227.42|7227.42|7232.19|7232.19|7232.19|7232.19|7223.74|7223.74|0
1692800100000|2023-08-23 14:15:00|7232.24|7232.24|7224.04|7224.04|7234.05|7234.05|7223.34|7223.34|0
1692800400000|2023-08-23 14:20:00|7224.22|7224.22|7224.71|7224.71|7226.86|7226.86|7220.86|7220.86|0
1692800700000|2023-08-23 14:25:00|7224.87|7224.87|7224.91|7224.91|7226.09|7226.09|7221.63|7221.63|0
1692801000000|2023-08-23 14:30:00|7224.6|7224.6|7225.81|7225.81|7227.23|7227.23|7223.15|7223.15|0
1692801300000|2023-08-23 14:35:00|7225.73|7225.73|7223.41|7223.41|7226.35|7226.35|7223.05|7223.05|0
1692801600000|2023-08-23 14:40:00|7223.76|7223.76|7227.07|7227.07|7228.29|7228.29|7223.76|7223.76|0
1692801900000|2023-08-23 14:45:00|7227.27|7227.27|7227.43|7227.43|7228.74|7228.74|7226.73|7226.73|0
1692802200000|2023-08-23 14:50:00|7227.51|7227.51|7227.44|7227.44|7229.85|7229.85|7226.55|7226.55|0
1692802500000|2023-08-23 14:55:00|7227.81|7227.81|7237.62|7237.62|7237.62|7237.62|7227.81|7227.81|0
1692802800000|2023-08-23 15:00:00|7237.82|7237.82|7234.64|7234.64|7238.6|7238.6|7232.94|7232.94|0
1692803100000|2023-08-23 15:05:00|7234.46|7234.46|7238.22|7238.22|7238.22|7238.22|7233.77|7233.77|0
1692803400000|2023-08-23 15:10:00|7238.15|7238.15|7235.16|7235.16|7241.56|7241.56|7234.83|7234.83|0
1692803700000|2023-08-23 15:15:00|7235.24|7235.24|7242.24|7242.24|7242.62|7242.62|7234.83|7234.83|0
1692804000000|2023-08-23 15:20:00|7242.16|7242.16|7256.4|7256.4|7257.55|7257.55|7239.48|7239.48|0
1692804300000|2023-08-23 15:25:00|7256.55|7256.55|7255.36|7255.36|7262.15|7262.15|7252.8|7252.8|0
1692861300000|2023-08-24 07:15:00|7350.36|7350.36|7330.14|7330.14|7350.81|7350.81|7329.93|7329.93|0
1692861600000|2023-08-24 07:20:00|7329.25|7329.25|7334.11|7334.11|7334.11|7334.11|7328.2|7328.2|0
1692861900000|2023-08-24 07:25:00|7334.3|7334.3|7320.35|7320.35|7334.75|7334.75|7319.09|7319.09|0
1692862200000|2023-08-24 07:30:00|7318.58|7318.58|7296.31|7296.31|7318.58|7318.58|7295.1|7295.1|0
1692862500000|2023-08-24 07:35:00|7296.49|7296.49|7298.77|7298.77|7302.32|7302.32|7294.35|7294.35|0
1692862800000|2023-08-24 07:40:00|7299.12|7299.12|7299.2|7299.2|7306.74|7306.74|7298.85|7298.85|0
1692863100000|2023-08-24 07:45:00|7299.12|7299.12|7288.08|7288.08|7300.84|7300.84|7286.71|7286.71|0
1692863400000|2023-08-24 07:50:00|7290.74|7290.74|7286.59|7286.59|7293.34|7293.34|7286.59|7286.59|0
1692863700000|2023-08-24 07:55:00|7288.36|7288.36|7287.5|7287.5|7289.89|7289.89|7287.5|7287.5|0
1692864000000|2023-08-24 08:00:00|7287.44|7287.44|7300.17|7300.17|7300.65|7300.65|7285.48|7285.48|0
1692864300000|2023-08-24 08:05:00|7300.11|7300.11|7292.39|7292.39|7302.21|7302.21|7292.39|7292.39|0
1692864600000|2023-08-24 08:10:00|7292.52|7292.52|7289.07|7289.07|7293.62|7293.62|7288.18|7288.18|0
1692864900000|2023-08-24 08:15:00|7289|7289|7283.6|7283.6|7289|7289|7281.31|7281.31|0
1692865200000|2023-08-24 08:20:00|7283.46|7283.46|7282.1|7282.1|7285.46|7285.46|7279.48|7279.48|0
1692865500000|2023-08-24 08:25:00|7282.25|7282.25|7279.26|7279.26|7282.39|7282.39|7277.12|7277.12|0
1692865800000|2023-08-24 08:30:00|7279.07|7279.07|7280.98|7280.98|7280.98|7280.98|7278.34|7278.34|0
1692866100000|2023-08-24 08:35:00|7281.79|7281.79|7280.83|7280.83|7282.82|7282.82|7279.17|7279.17|0
1692866400000|2023-08-24 08:40:00|7280.63|7280.63|7278.56|7278.56|7280.63|7280.63|7276.15|7276.15|0
1692866700000|2023-08-24 08:45:00|7278.36|7278.36|7277.22|7277.22|7279.32|7279.32|7277.22|7277.22|0
1692867000000|2023-08-24 08:50:00|7277.1|7277.1|7269.8|7269.8|7277.1|7277.1|7269.41|7269.41|0
1692867300000|2023-08-24 08:55:00|7269.93|7269.93|7268.71|7268.71|7272.05|7272.05|7268.09|7268.09|0
1692867600000|2023-08-24 09:00:00|7268.81|7268.81|7272.12|7272.12|7272.83|7272.83|7267.58|7267.58|0
1692867900000|2023-08-24 09:05:00|7271.81|7271.81|7264.99|7264.99|7271.81|7271.81|7264.48|7264.48|0
1692868200000|2023-08-24 09:10:00|7264.76|7264.76|7268.71|7268.71|7269.11|7269.11|7264.4|7264.4|0
1692868500000|2023-08-24 09:15:00|7268.78|7268.78|7260.12|7260.12|7268.78|7268.78|7259.74|7259.74|0
1692868800000|2023-08-24 09:20:00|7260.24|7260.24|7264.21|7264.21|7264.21|7264.21|7260.18|7260.18|0
1692869100000|2023-08-24 09:25:00|7263.84|7263.84|7260.04|7260.04|7263.84|7263.84|7257.43|7257.43|0
1692869400000|2023-08-24 09:30:00|7260.17|7260.17|7254.07|7254.07|7262.14|7262.14|7254.07|7254.07|0
1692869700000|2023-08-24 09:35:00|7254.95|7254.95|7254.94|7254.94|7257.12|7257.12|7253.03|7253.03|0
1692870000000|2023-08-24 09:40:00|7255.58|7255.58|7255.99|7255.99|7256.8|7256.8|7247.75|7247.75|0
1692870300000|2023-08-24 09:45:00|7255.76|7255.76|7257.11|7257.11|7259.21|7259.21|7255.76|7255.76|0
1692870600000|2023-08-24 09:50:00|7256.22|7256.22|7265.12|7265.12|7265.56|7265.56|7254.25|7254.25|0
1692870900000|2023-08-24 09:55:00|7265.35|7265.35|7263.15|7263.15|7265.8|7265.8|7262.67|7262.67|0
1692871200000|2023-08-24 10:00:00|7263.34|7263.34|7266.39|7266.39|7267.7|7267.7|7263.34|7263.34|0
1692871500000|2023-08-24 10:05:00|7266.62|7266.62|7272.67|7272.67|7273.55|7273.55|7264.81|7264.81|0
1692871800000|2023-08-24 10:10:00|7271.78|7271.78|7266.33|7266.33|7272.18|7272.18|7265.56|7265.56|0
1692872100000|2023-08-24 10:15:00|7266.36|7266.36|7265.23|7265.23|7266.94|7266.94|7264.21|7264.21|0
1692872400000|2023-08-24 10:20:00|7265.29|7265.29|7263.1|7263.1|7265.52|7265.52|7262.62|7262.62|0
1692872700000|2023-08-24 10:25:00|7262.73|7262.73|7261.74|7261.74|7266.02|7266.02|7261.74|7261.74|0
1692873000000|2023-08-24 10:30:00|7262.63|7262.63|7258.65|7258.65|7263.59|7263.59|7258.65|7258.65|0
1692873300000|2023-08-24 10:35:00|7258.47|7258.47|7255.02|7255.02|7258.81|7258.81|7253.75|7253.75|0
1692873600000|2023-08-24 10:40:00|7254.61|7254.61|7255.8|7255.8|7256.04|7256.04|7252.7|7252.7|0
1692873900000|2023-08-24 10:45:00|7256.69|7256.69|7260.6|7260.6|7260.79|7260.79|7256.69|7256.69|0
1692874200000|2023-08-24 10:50:00|7260.67|7260.67|7260.62|7260.62|7262.21|7262.21|7258.89|7258.89|0
1692874500000|2023-08-24 10:55:00|7260.81|7260.81|7260.59|7260.59|7263.52|7263.52|7260.51|7260.51|0
1692874800000|2023-08-24 11:00:00|7260.67|7260.67|7257.12|7257.12|7262.68|7262.68|7255.53|7255.53|0
1692875100000|2023-08-24 11:05:00|7256.96|7256.96|7252.58|7252.58|7261.03|7261.03|7252.04|7252.04|0
1692875400000|2023-08-24 11:10:00|7253.47|7253.47|7256.27|7256.27|7256.89|7256.89|7252.51|7252.51|0
1692875700000|2023-08-24 11:15:00|7256.62|7256.62|7261.92|7261.92|7263.14|7263.14|7256.62|7256.62|0
1692876000000|2023-08-24 11:20:00|7261.04|7261.04|7263.07|7263.07|7264.2|7264.2|7260.15|7260.15|0
1692876300000|2023-08-24 11:25:00|7263.95|7263.95|7259.59|7259.59|7263.95|7263.95|7259.21|7259.21|0
1692876600000|2023-08-24 11:30:00|7259.21|7259.21|7258.28|7258.28|7259.68|7259.68|7257.23|7257.23|0
1692876900000|2023-08-24 11:35:00|7258.14|7258.14|7252.62|7252.62|7258.14|7258.14|7249.86|7249.86|0
1692877200000|2023-08-24 11:40:00|7252.49|7252.49|7252.17|7252.17|7254.42|7254.42|7250.71|7250.71|0
1692877500000|2023-08-24 11:45:00|7252.14|7252.14|7249.61|7249.61|7252.14|7252.14|7247.46|7247.46|0
1692877800000|2023-08-24 11:50:00|7249.4|7249.4|7252.55|7252.55|7252.82|7252.82|7249.4|7249.4|0
1692878100000|2023-08-24 11:55:00|7252.73|7252.73|7245.63|7245.63|7252.92|7252.92|7245.63|7245.63|0
1692878400000|2023-08-24 12:00:00|7245.68|7245.68|7242.77|7242.77|7245.68|7245.68|7239.36|7239.36|0
1692878700000|2023-08-24 12:05:00|7242.62|7242.62|7242.06|7242.06|7242.62|7242.62|7238.2|7238.2|0
1692879000000|2023-08-24 12:10:00|7242.94|7242.94|7244.37|7244.37|7248.01|7248.01|7242.61|7242.61|0
1692879300000|2023-08-24 12:15:00|7244.44|7244.44|7242.26|7242.26|7244.44|7244.44|7241.73|7241.73|0
1692879600000|2023-08-24 12:20:00|7242.19|7242.19|7239.12|7239.12|7244.63|7244.63|7238.22|7238.22|0
1692879900000|2023-08-24 12:25:00|7239.05|7239.05|7243.22|7243.22|7243.22|7243.22|7238.65|7238.65|0
1692880200000|2023-08-24 12:30:00|7243.36|7243.36|7248.34|7248.34|7248.85|7248.85|7243.36|7243.36|0
1692880500000|2023-08-24 12:35:00|7248.14|7248.14|7245.14|7245.14|7250.08|7250.08|7245.14|7245.14|0
1692880800000|2023-08-24 12:40:00|7245.29|7245.29|7243.76|7243.76|7246.38|7246.38|7242.14|7242.14|0
1692881100000|2023-08-24 12:45:00|7243.62|7243.62|7247.53|7247.53|7249.61|7249.61|7241.84|7241.84|0
1692881400000|2023-08-24 12:50:00|7247.17|7247.17|7245.21|7245.21|7248.23|7248.23|7245.21|7245.21|0
1692881700000|2023-08-24 12:55:00|7246.1|7246.1|7251.34|7251.34|7251.39|7251.39|7245.97|7245.97|0
1692882000000|2023-08-24 13:00:00|7251.26|7251.26|7251.83|7251.83|7252.92|7252.92|7250.76|7250.76|0
1692882300000|2023-08-24 13:05:00|7250.94|7250.94|7244.98|7244.98|7251.23|7251.23|7244.98|7244.98|0
1692882600000|2023-08-24 13:10:00|7245.06|7245.06|7246.18|7246.18|7247.92|7247.92|7245.06|7245.06|0
1692882900000|2023-08-24 13:15:00|7246.1|7246.1|7249.44|7249.44|7250.67|7250.67|7243.96|7243.96|0
1692883200000|2023-08-24 13:20:00|7248.56|7248.56|7248.09|7248.09|7252.15|7252.15|7246.93|7246.93|0
1692883500000|2023-08-24 13:25:00|7248.43|7248.43|7247.26|7247.26|7249.96|7249.96|7246.57|7246.57|0
1692883800000|2023-08-24 13:30:00|7247.58|7247.58|7242.37|7242.37|7250.38|7250.38|7241.22|7241.22|0
1692884100000|2023-08-24 13:35:00|7243|7243|7241.7|7241.7|7246.13|7246.13|7241.56|7241.56|0
1692884400000|2023-08-24 13:40:00|7241.38|7241.38|7218.36|7218.36|7242.32|7242.32|7215.89|7215.89|0
1692884700000|2023-08-24 13:45:00|7218.02|7218.02|7229.7|7229.7|7230.06|7230.06|7217.67|7217.67|0
1692885000000|2023-08-24 13:50:00|7229.35|7229.35|7235.56|7235.56|7235.56|7235.56|7227.11|7227.11|0
1692885300000|2023-08-24 13:55:00|7235.42|7235.42|7236.88|7236.88|7237.61|7237.61|7232.74|7232.74|0
1692885600000|2023-08-24 14:00:00|7236.95|7236.95|7234.39|7234.39|7241.86|7241.86|7231.24|7231.24|0
1692885900000|2023-08-24 14:05:00|7234.45|7234.45|7228.85|7228.85|7234.45|7234.45|7227.89|7227.89|0
1692886200000|2023-08-24 14:10:00|7228.65|7228.65|7226.22|7226.22|7228.65|7228.65|7222.97|7222.97|0
1692886500000|2023-08-24 14:15:00|7225.91|7225.91|7224.2|7224.2|7229.21|7229.21|7224.07|7224.07|0
1692886800000|2023-08-24 14:20:00|7224.27|7224.27|7219.31|7219.31|7224.82|7224.82|7219.31|7219.31|0
1692887100000|2023-08-24 14:25:00|7219.23|7219.23|7214.87|7214.87|7219.55|7219.55|7214.87|7214.87|0
1692887400000|2023-08-24 14:30:00|7214.5|7214.5|7201.51|7201.51|7214.5|7214.5|7199.4|7199.4|0
1692887700000|2023-08-24 14:35:00|7201.44|7201.44|7199.61|7199.61|7201.77|7201.77|7193.61|7193.61|0
1692888000000|2023-08-24 14:40:00|7199.67|7199.67|7195.5|7195.5|7205.7|7205.7|7195.15|7195.15|0
1692888300000|2023-08-24 14:45:00|7195.41|7195.41|7194.87|7194.87|7196.9|7196.9|7191.91|7191.91|0
1692888600000|2023-08-24 14:50:00|7195.76|7195.76|7203.79|7203.79|7203.84|7203.84|7195.42|7195.42|0
1692888900000|2023-08-24 14:55:00|7203.56|7203.56|7201.72|7201.72|7206.81|7206.81|7201.32|7201.32|0
1692889200000|2023-08-24 15:00:00|7201.63|7201.63|7195.5|7195.5|7202.51|7202.51|7189.46|7189.46|0
1692889500000|2023-08-24 15:05:00|7195.41|7195.41|7188.6|7188.6|7196.79|7196.79|7185.5|7185.5|0
1692889800000|2023-08-24 15:10:00|7188.67|7188.67|7202.71|7202.71|7203.04|7203.04|7188.67|7188.67|0
1692890100000|2023-08-24 15:15:00|7202.86|7202.86|7204.39|7204.39|7204.9|7204.9|7201.1|7201.1|0
1692890400000|2023-08-24 15:20:00|7204.54|7204.54|7204.38|7204.38|7208.17|7208.17|7203.01|7203.01|0
1692890700000|2023-08-24 15:25:00|7204.23|7204.23|7201.16|7201.16|7207.26|7207.26|7201.16|7201.16|0
1692947700000|2023-08-25 07:15:00|7164.4|7164.4|7176.45|7176.45|7177.59|7177.59|7163.67|7163.67|0
1692948000000|2023-08-25 07:20:00|7177.89|7177.89|7191.41|7191.41|7191.41|7191.41|7177.54|7177.54|0
1692948300000|2023-08-25 07:25:00|7191.57|7191.57|7205.2|7205.2|7205.76|7205.76|7189.94|7189.94|0
1692948600000|2023-08-25 07:30:00|7205.52|7205.52|7210.24|7210.24|7210.33|7210.33|7204.53|7204.53|0
1692948900000|2023-08-25 07:35:00|7210.16|7210.16|7210.35|7210.35|7212.56|7212.56|7209.9|7209.9|0
1692949200000|2023-08-25 07:40:00|7210|7210|7206.46|7206.46|7210.14|7210.14|7203.13|7203.13|0
1692949500000|2023-08-25 07:45:00|7206.14|7206.14|7201.42|7201.42|7206.78|7206.78|7200.61|7200.61|0
1692949800000|2023-08-25 07:50:00|7201.61|7201.61|7199.95|7199.95|7202.27|7202.27|7199.76|7199.76|0
1692950100000|2023-08-25 07:55:00|7199.8|7199.8|7201.51|7201.51|7202.28|7202.28|7199.8|7199.8|0
1692950400000|2023-08-25 08:00:00|7200.07|7200.07|7207.69|7207.69|7207.69|7207.69|7198.37|7198.37|0
1692950700000|2023-08-25 08:05:00|7207.96|7207.96|7204.3|7204.3|7209.29|7209.29|7203.43|7203.43|0
1692951000000|2023-08-25 08:10:00|7204.15|7204.15|7206.9|7206.9|7206.9|7206.9|7202.88|7202.88|0
1692951300000|2023-08-25 08:15:00|7206.97|7206.97|7201.92|7201.92|7207.18|7207.18|7201.92|7201.92|0
1692951600000|2023-08-25 08:20:00|7202.07|7202.07|7217.98|7217.98|7217.98|7217.98|7201.7|7201.7|0
1692951900000|2023-08-25 08:25:00|7217.9|7217.9|7218.59|7218.59|7218.93|7218.93|7214.65|7214.65|0
1692952200000|2023-08-25 08:30:00|7218.61|7218.61|7216.68|7216.68|7219.9|7219.9|7216.68|7216.68|0
1692952500000|2023-08-25 08:35:00|7216.9|7216.9|7222.71|7222.71|7223.78|7223.78|7216.58|7216.58|0
1692952800000|2023-08-25 08:40:00|7221.82|7221.82|7217.54|7217.54|7221.82|7221.82|7217.54|7217.54|0
1692953100000|2023-08-25 08:45:00|7218.43|7218.43|7219.14|7219.14|7224.89|7224.89|7217.41|7217.41|0
1692953400000|2023-08-25 08:50:00|7219.46|7219.46|7224.89|7224.89|7226.92|7226.92|7219.46|7219.46|0
1692953700000|2023-08-25 08:55:00|7224.96|7224.96|7228.59|7228.59|7228.59|7228.59|7224.95|7224.95|0
1692954000000|2023-08-25 09:00:00|7228.68|7228.68|7226.56|7226.56|7230.04|7230.04|7226.56|7226.56|0
1692954300000|2023-08-25 09:05:00|7226.36|7226.36|7215.24|7215.24|7226.36|7226.36|7215.24|7215.24|0
1692954600000|2023-08-25 09:10:00|7216.13|7216.13|7216.61|7216.61|7216.61|7216.61|7214.99|7214.99|0
1692954900000|2023-08-25 09:15:00|7218.38|7218.38|7220.94|7220.94|7220.94|7220.94|7214.4|7214.4|0
1692955200000|2023-08-25 09:20:00|7221.09|7221.09|7220.39|7220.39|7221.16|7221.16|7219.45|7219.45|0
1692955500000|2023-08-25 09:25:00|7220.74|7220.74|7228.63|7228.63|7230.3|7230.3|7220.74|7220.74|0
1692955800000|2023-08-25 09:30:00|7227.75|7227.75|7222.12|7222.12|7227.77|7227.77|7221.23|7221.23|0
1692956100000|2023-08-25 09:35:00|7222.49|7222.49|7219.58|7219.58|7222.81|7222.81|7219.58|7219.58|0
1692956400000|2023-08-25 09:40:00|7219.65|7219.65|7221.18|7221.18|7221.38|7221.38|7219.58|7219.58|0
1692956700000|2023-08-25 09:45:00|7221.03|7221.03|7222.09|7222.09|7223.47|7223.47|7220.87|7220.87|0
1692957000000|2023-08-25 09:50:00|7222.01|7222.01|7224.16|7224.16|7224.53|7224.53|7222.01|7222.01|0
1692957300000|2023-08-25 09:55:00|7224.23|7224.23|7225.28|7225.28|7225.5|7225.5|7222.69|7222.69|0
1692957600000|2023-08-25 10:00:00|7225.09|7225.09|7232.9|7232.9|7232.9|7232.9|7225.09|7225.09|0
1692957900000|2023-08-25 10:05:00|7232.98|7232.98|7230.79|7230.79|7232.98|7232.98|7229.9|7229.9|0
1692958200000|2023-08-25 10:10:00|7230.52|7230.52|7230.1|7230.1|7230.52|7230.52|7227.9|7227.9|0
1692958500000|2023-08-25 10:15:00|7230.29|7230.29|7230.81|7230.81|7233.4|7233.4|7230.29|7230.29|0
1692958800000|2023-08-25 10:20:00|7231.2|7231.2|7229.2|7229.2|7232.11|7232.11|7228.94|7228.94|0
1692959100000|2023-08-25 10:25:00|7230.29|7230.29|7230.34|7230.34|7231.37|7231.37|7228.96|7228.96|0
1692959400000|2023-08-25 10:30:00|7230.14|7230.14|7227.74|7227.74|7230.46|7230.46|7226.98|7226.98|0
1692959700000|2023-08-25 10:35:00|7227.61|7227.61|7225.25|7225.25|7227.61|7227.61|7225.25|7225.25|0
1692960000000|2023-08-25 10:40:00|7225.19|7225.19|7219.69|7219.69|7225.32|7225.32|7219.69|7219.69|0
1692960300000|2023-08-25 10:45:00|7219.64|7219.64|7220.78|7220.78|7221.68|7221.68|7219.57|7219.57|0
1692960600000|2023-08-25 10:50:00|7221.67|7221.67|7217.81|7217.81|7221.67|7221.67|7217.81|7217.81|0
1692960900000|2023-08-25 10:55:00|7217.63|7217.63|7214.73|7214.73|7217.63|7217.63|7212.67|7212.67|0
1692961200000|2023-08-25 11:00:00|7214.8|7214.8|7219.61|7219.61|7219.61|7219.61|7214.3|7214.3|0
1692961500000|2023-08-25 11:05:00|7219.84|7219.84|7226.52|7226.52|7227.37|7227.37|7219.84|7219.84|0
1692961800000|2023-08-25 11:10:00|7226.84|7226.84|7225.46|7225.46|7229.18|7229.18|7225.46|7225.46|0
1692962100000|2023-08-25 11:15:00|7225.59|7225.59|7222.61|7222.61|7225.64|7225.64|7222.45|7222.45|0
1692962400000|2023-08-25 11:20:00|7222.53|7222.53|7221.57|7221.57|7222.61|7222.61|7220.11|7220.11|0
1692962700000|2023-08-25 11:25:00|7220.69|7220.69|7218.39|7218.39|7220.96|7220.96|7218.08|7218.08|0
1692963000000|2023-08-25 11:30:00|7218.32|7218.32|7214.74|7214.74|7219.34|7219.34|7214.74|7214.74|0
1692963300000|2023-08-25 11:35:00|7214.94|7214.94|7219.4|7219.4|7219.4|7219.4|7214.94|7214.94|0
1692963600000|2023-08-25 11:40:00|7219.2|7219.2|7221.54|7221.54|7221.73|7221.73|7219.2|7219.2|0
1692963900000|2023-08-25 11:45:00|7222.15|7222.15|7223.92|7223.92|7224.23|7224.23|7221.72|7221.72|0
1692964200000|2023-08-25 11:50:00|7223.71|7223.71|7219.12|7219.12|7223.71|7223.71|7219.12|7219.12|0
1692964500000|2023-08-25 11:55:00|7218.94|7218.94|7219.96|7219.96|7221.3|7221.3|7218.94|7218.94|0
1692964800000|2023-08-25 12:00:00|7219.76|7219.76|7219.74|7219.74|7220.88|7220.88|7219.07|7219.07|0
1692965100000|2023-08-25 12:05:00|7219.79|7219.79|7229.33|7229.33|7229.33|7229.33|7219.71|7219.71|0
1692965400000|2023-08-25 12:10:00|7229.13|7229.13|7236.97|7236.97|7236.97|7236.97|7228.93|7228.93|0
1692965700000|2023-08-25 12:15:00|7238.74|7238.74|7236.14|7236.14|7240.66|7240.66|7236.14|7236.14|0
1692966000000|2023-08-25 12:20:00|7236.21|7236.21|7235.29|7235.29|7236.98|7236.98|7234.2|7234.2|0
1692966300000|2023-08-25 12:25:00|7236.17|7236.17|7236.91|7236.91|7238.06|7238.06|7235.94|7235.94|0
1692966600000|2023-08-25 12:30:00|7236.84|7236.84|7233.64|7233.64|7237.72|7237.72|7233.64|7233.64|0
1692966900000|2023-08-25 12:35:00|7233.82|7233.82|7234.29|7234.29|7236.46|7236.46|7233.82|7233.82|0
1692967200000|2023-08-25 12:40:00|7234.09|7234.09|7244.55|7244.55|7245.51|7245.51|7233.88|7233.88|0
1692967500000|2023-08-25 12:45:00|7244.87|7244.87|7238.74|7238.74|7245.15|7245.15|7238.74|7238.74|0
1692967800000|2023-08-25 12:50:00|7239.04|7239.04|7240.44|7240.44|7240.44|7240.44|7236.03|7236.03|0
1692968100000|2023-08-25 12:55:00|7240.24|7240.24|7238.63|7238.63|7240.4|7240.4|7238.37|7238.37|0
1692968400000|2023-08-25 13:00:00|7238.9|7238.9|7235.97|7235.97|7239|7239|7234.19|7234.19|0
1692968700000|2023-08-25 13:05:00|7236.86|7236.86|7238.33|7238.33|7238.33|7238.33|7235.63|7235.63|0
1692969000000|2023-08-25 13:10:00|7238.14|7238.14|7240.86|7240.86|7241.96|7241.96|7236.56|7236.56|0
1692969300000|2023-08-25 13:15:00|7240.79|7240.79|7241.56|7241.56|7243.69|7243.69|7240.79|7240.79|0
1692969600000|2023-08-25 13:20:00|7241.28|7241.28|7242.53|7242.53|7243.2|7243.2|7239.87|7239.87|0
1692969900000|2023-08-25 13:25:00|7242.68|7242.68|7239.42|7239.42|7246.49|7246.49|7239.42|7239.42|0
1692970200000|2023-08-25 13:30:00|7239.72|7239.72|7235.76|7235.76|7248.12|7248.12|7235.76|7235.76|0
1692970500000|2023-08-25 13:35:00|7235.56|7235.56|7226.58|7226.58|7236.01|7236.01|7223.98|7223.98|0
1692970800000|2023-08-25 13:40:00|7226.62|7226.62|7222.55|7222.55|7226.67|7226.67|7219.44|7219.44|0
1692971100000|2023-08-25 13:45:00|7221.66|7221.66|7219.97|7219.97|7223.81|7223.81|7219.97|7219.97|0
1692971400000|2023-08-25 13:50:00|7220.1|7220.1|7219.55|7219.55|7222.57|7222.57|7219.34|7219.34|0
1692971700000|2023-08-25 13:55:00|7219.35|7219.35|7218.28|7218.28|7221.54|7221.54|7217.49|7217.49|0
1692972000000|2023-08-25 14:00:00|7218.43|7218.43|7213.45|7213.45|7219.65|7219.65|7206.08|7206.08|0
1692972300000|2023-08-25 14:05:00|7213.13|7213.13|7198.21|7198.21|7213.13|7213.13|7198.21|7198.21|0
1692972600000|2023-08-25 14:10:00|7198.41|7198.41|7214.3|7214.3|7214.51|7214.51|7197.53|7197.53|0
1692972900000|2023-08-25 14:15:00|7214.7|7214.7|7216.59|7216.59|7229.84|7229.84|7214.7|7214.7|0
1692973200000|2023-08-25 14:20:00|7216.75|7216.75|7203.67|7203.67|7218.82|7218.82|7203.67|7203.67|0
1692973500000|2023-08-25 14:25:00|7204.56|7204.56|7200.75|7200.75|7205.69|7205.69|7195.8|7195.8|0
1692973800000|2023-08-25 14:30:00|7199.66|7199.66|7200.29|7200.29|7204.47|7204.47|7197.35|7197.35|0
1692974100000|2023-08-25 14:35:00|7200.1|7200.1|7190.42|7190.42|7201.2|7201.2|7190.1|7190.1|0
1692974400000|2023-08-25 14:40:00|7191.3|7191.3|7177.31|7177.31|7193.56|7193.56|7176.63|7176.63|0
1692974700000|2023-08-25 14:45:00|7177.5|7177.5|7172.43|7172.43|7178.94|7178.94|7172.28|7172.28|0
1692975000000|2023-08-25 14:50:00|7172.38|7172.38|7176.44|7176.44|7181.64|7181.64|7172.38|7172.38|0
1692975300000|2023-08-25 14:55:00|7176.62|7176.62|7171.95|7171.95|7176.96|7176.96|7168.32|7168.32|0
1692975600000|2023-08-25 15:00:00|7172.02|7172.02|7167.33|7167.33|7174.36|7174.36|7165.57|7165.57|0
1692975900000|2023-08-25 15:05:00|7167.45|7167.45|7174.28|7174.28|7176.71|7176.71|7167.45|7167.45|0
1692976200000|2023-08-25 15:10:00|7175.17|7175.17|7171.74|7171.74|7178.01|7178.01|7169.11|7169.11|0
1692976500000|2023-08-25 15:15:00|7171.59|7171.59|7172.63|7172.63|7173.89|7173.89|7169.81|7169.81|0
1692976800000|2023-08-25 15:20:00|7172.42|7172.42|7172.63|7172.63|7173.14|7173.14|7168.01|7168.01|0
1692977100000|2023-08-25 15:25:00|7172.78|7172.78|7182.47|7182.47|7187.08|7187.08|7172.78|7172.78|0
1693293300000|2023-08-29 07:15:00|7276.22|7276.22|7278.12|7278.12|7284.67|7284.67|7274.29|7274.29|0
1693293600000|2023-08-29 07:20:00|7277.86|7277.86|7277.45|7277.45|7278.65|7278.65|7269.1|7269.1|0
1693293900000|2023-08-29 07:25:00|7277.27|7277.27|7291.32|7291.32|7292.71|7292.71|7276.46|7276.46|0
1693294200000|2023-08-29 07:30:00|7291.47|7291.47|7292.2|7292.2|7298.36|7298.36|7289.86|7289.86|0
1693294500000|2023-08-29 07:35:00|7291.75|7291.75|7278.95|7278.95|7292.47|7292.47|7278.95|7278.95|0
1693294800000|2023-08-29 07:40:00|7277.81|7277.81|7270.67|7270.67|7277.81|7277.81|7267.79|7267.79|0
1693295100000|2023-08-29 07:45:00|7270.15|7270.15|7263.53|7263.53|7270.15|7270.15|7261.76|7261.76|0
1693295400000|2023-08-29 07:50:00|7263.58|7263.58|7253.05|7253.05|7266.67|7266.67|7253.05|7253.05|0
1693295700000|2023-08-29 07:55:00|7252.97|7252.97|7250.59|7250.59|7253.01|7253.01|7249.98|7249.98|0
1693296000000|2023-08-29 08:00:00|7250.18|7250.18|7251.42|7251.42|7252.53|7252.53|7248.72|7248.72|0
1693296300000|2023-08-29 08:05:00|7251.49|7251.49|7253.92|7253.92|7257.06|7257.06|7251.12|7251.12|0
1693296600000|2023-08-29 08:10:00|7254.08|7254.08|7252.45|7252.45|7258.27|7258.27|7252.45|7252.45|0
1693296900000|2023-08-29 08:15:00|7252.71|7252.71|7271.54|7271.54|7271.54|7271.54|7252.71|7252.71|0
1693297200000|2023-08-29 08:20:00|7271.58|7271.58|7271.84|7271.84|7274.83|7274.83|7269.12|7269.12|0
1693297500000|2023-08-29 08:25:00|7271.98|7271.98|7273.42|7273.42|7274.27|7274.27|7271.28|7271.28|0
1693297800000|2023-08-29 08:30:00|7273.37|7273.37|7280.15|7280.15|7281.71|7281.71|7273.14|7273.14|0
1693298100000|2023-08-29 08:35:00|7280.53|7280.53|7271.3|7271.3|7288.18|7288.18|7271.3|7271.3|0
1693298400000|2023-08-29 08:40:00|7270.56|7270.56|7270.88|7270.88|7271.16|7271.16|7266.49|7266.49|0
1693298700000|2023-08-29 08:45:00|7270.67|7270.67|7269.24|7269.24|7272.55|7272.55|7268.19|7268.19|0
1693299000000|2023-08-29 08:50:00|7268.36|7268.36|7263.85|7263.85|7268.36|7268.36|7262.3|7262.3|0
1693299300000|2023-08-29 08:55:00|7264.09|7264.09|7260.97|7260.97|7267.69|7267.69|7260.45|7260.45|0
1693299600000|2023-08-29 09:00:00|7260.84|7260.84|7261.87|7261.87|7262.3|7262.3|7257.79|7257.79|0
1693299900000|2023-08-29 09:05:00|7261.78|7261.78|7264.54|7264.54|7264.82|7264.82|7260.31|7260.31|0
1693300200000|2023-08-29 09:10:00|7265.42|7265.42|7264.95|7264.95|7266.25|7266.25|7264.62|7264.62|0
1693300500000|2023-08-29 09:15:00|7264.28|7264.28|7255.82|7255.82|7264.28|7264.28|7252.36|7252.36|0
1693300800000|2023-08-29 09:20:00|7256.16|7256.16|7252.95|7252.95|7256.36|7256.36|7252.01|7252.01|0
1693301100000|2023-08-29 09:25:00|7253.02|7253.02|7253.91|7253.91|7255.2|7255.2|7251.88|7251.88|0
1693301400000|2023-08-29 09:30:00|7254.32|7254.32|7262.41|7262.41|7262.41|7262.41|7254.32|7254.32|0
1693301700000|2023-08-29 09:35:00|7263.3|7263.3|7267.54|7267.54|7267.54|7267.54|7262.89|7262.89|0
1693302000000|2023-08-29 09:40:00|7268.78|7268.78|7270.83|7270.83|7270.83|7270.83|7268.12|7268.12|0
1693302300000|2023-08-29 09:45:00|7270.62|7270.62|7275.99|7275.99|7277.14|7277.14|7269.65|7269.65|0
1693302600000|2023-08-29 09:50:00|7276.14|7276.14|7272.5|7272.5|7276.14|7276.14|7270.38|7270.38|0
1693302900000|2023-08-29 09:55:00|7271.61|7271.61|7272.39|7272.39|7272.8|7272.8|7270.65|7270.65|0
1693303200000|2023-08-29 10:00:00|7272.19|7272.19|7268.64|7268.64|7272.19|7272.19|7267.69|7267.69|0
1693303500000|2023-08-29 10:05:00|7270.41|7270.41|7273.69|7273.69|7274.53|7274.53|7269.53|7269.53|0
1693303800000|2023-08-29 10:10:00|7273.89|7273.89|7270.35|7270.35|7275.08|7275.08|7269.11|7269.11|0
1693304100000|2023-08-29 10:15:00|7270.5|7270.5|7271.23|7271.23|7273.3|7273.3|7270.5|7270.5|0
1693304400000|2023-08-29 10:20:00|7271.43|7271.43|7281.08|7281.08|7281.08|7281.08|7271.37|7271.37|0
1693304700000|2023-08-29 10:25:00|7280.94|7280.94|7288.59|7288.59|7288.59|7288.59|7280.94|7280.94|0
1693305000000|2023-08-29 10:30:00|7289.23|7289.23|7291.43|7291.43|7292.67|7292.67|7289.23|7289.23|0
1693305300000|2023-08-29 10:35:00|7290.54|7290.54|7289.24|7289.24|7290.73|7290.73|7288.92|7288.92|0
1693305600000|2023-08-29 10:40:00|7289.08|7289.08|7286.24|7286.24|7291.47|7291.47|7286.09|7286.09|0
1693305900000|2023-08-29 10:45:00|7286.44|7286.44|7279.4|7279.4|7286.44|7286.44|7279.4|7279.4|0
1693306200000|2023-08-29 10:50:00|7279.19|7279.19|7269.16|7269.16|7279.19|7279.19|7269.16|7269.16|0
1693306500000|2023-08-29 10:55:00|7268.2|7268.2|7268.89|7268.89|7272.11|7272.11|7268.2|7268.2|0
1693306800000|2023-08-29 11:00:00|7268.96|7268.96|7264.53|7264.53|7268.96|7268.96|7263.91|7263.91|0
1693307100000|2023-08-29 11:05:00|7264.33|7264.33|7265.85|7265.85|7265.85|7265.85|7263.93|7263.93|0
1693307400000|2023-08-29 11:10:00|7268.5|7268.5|7266.14|7266.14|7268.75|7268.75|7265.44|7265.44|0
1693307700000|2023-08-29 11:15:00|7267.03|7267.03|7270.02|7270.02|7271.29|7271.29|7266.14|7266.14|0
1693308000000|2023-08-29 11:20:00|7270.2|7270.2|7276.74|7276.74|7276.74|7276.74|7270.2|7270.2|0
1693308300000|2023-08-29 11:25:00|7278.02|7278.02|7275.66|7275.66|7279.47|7279.47|7275.66|7275.66|0
1693308600000|2023-08-29 11:30:00|7276.54|7276.54|7281.5|7281.5|7281.5|7281.5|7276.54|7276.54|0
1693308900000|2023-08-29 11:35:00|7282.05|7282.05|7280.54|7280.54|7282.74|7282.74|7278.37|7278.37|0
1693309200000|2023-08-29 11:40:00|7280.61|7280.61|7276.72|7276.72|7280.73|7280.73|7276.54|7276.54|0
1693309500000|2023-08-29 11:45:00|7276.79|7276.79|7279.27|7279.27|7279.27|7279.27|7276.71|7276.71|0
1693309800000|2023-08-29 11:50:00|7279.42|7279.42|7277.73|7277.73|7279.42|7279.42|7275.13|7275.13|0
1693310100000|2023-08-29 11:55:00|7277.57|7277.57|7282.03|7282.03|7282.19|7282.19|7277.57|7277.57|0
1693310400000|2023-08-29 12:00:00|7281.87|7281.87|7283.46|7283.46|7283.46|7283.46|7280.49|7280.49|0
1693310700000|2023-08-29 12:05:00|7283.53|7283.53|7284.3|7284.3|7285|7285|7281.12|7281.12|0
1693311000000|2023-08-29 12:10:00|7284.64|7284.64|7277.17|7277.17|7285.38|7285.38|7277.17|7277.17|0
1693311300000|2023-08-29 12:15:00|7277.52|7277.52|7270.94|7270.94|7278.61|7278.61|7270.94|7270.94|0
1693311600000|2023-08-29 12:20:00|7271.12|7271.12|7257.9|7257.9|7271.12|7271.12|7257.9|7257.9|0
1693311900000|2023-08-29 12:25:00|7257.7|7257.7|7255.26|7255.26|7257.7|7257.7|7253.61|7253.61|0
1693312200000|2023-08-29 12:30:00|7255.1|7255.1|7255.33|7255.33|7255.33|7255.33|7252.94|7252.94|0
1693312500000|2023-08-29 12:35:00|7255.53|7255.53|7260.38|7260.38|7260.9|7260.9|7250.72|7250.72|0
1693312800000|2023-08-29 12:40:00|7260.45|7260.45|7266.31|7266.31|7266.31|7266.31|7260.45|7260.45|0
1693313100000|2023-08-29 12:45:00|7266.37|7266.37|7267.92|7267.92|7269.51|7269.51|7265.36|7265.36|0
1693313400000|2023-08-29 12:50:00|7268.06|7268.06|7264.5|7264.5|7271.02|7271.02|7263.37|7263.37|0
1693313700000|2023-08-29 12:55:00|7265.39|7265.39|7266.26|7266.26|7266.65|7266.65|7265.2|7265.2|0
1693314000000|2023-08-29 13:00:00|7266.11|7266.11|7264.07|7264.07|7267.25|7267.25|7263.86|7263.86|0
1693314300000|2023-08-29 13:05:00|7264.26|7264.26|7263.65|7263.65|7265.2|7265.2|7263.51|7263.51|0
1693314600000|2023-08-29 13:10:00|7263.84|7263.84|7261.67|7261.67|7263.84|7263.84|7259.01|7259.01|0
1693314900000|2023-08-29 13:15:00|7261.87|7261.87|7263.37|7263.37|7263.37|7263.37|7260.84|7260.84|0
1693315200000|2023-08-29 13:20:00|7263.45|7263.45|7264.6|7264.6|7266.68|7266.68|7262.84|7262.84|0
1693315500000|2023-08-29 13:25:00|7264.84|7264.84|7261.75|7261.75|7266.52|7266.52|7261.4|7261.4|0
1693315800000|2023-08-29 13:30:00|7261.82|7261.82|7264.61|7264.61|7264.61|7264.61|7256.09|7256.09|0
1693316100000|2023-08-29 13:35:00|7264.75|7264.75|7267.15|7267.15|7269.9|7269.9|7263.4|7263.4|0
1693316400000|2023-08-29 13:40:00|7267.22|7267.22|7275.73|7275.73|7279.79|7279.79|7266.81|7266.81|0
1693316700000|2023-08-29 13:45:00|7275.95|7275.95|7278.47|7278.47|7279.66|7279.66|7275.87|7275.87|0
1693317000000|2023-08-29 13:50:00|7279.35|7279.35|7284.06|7284.06|7290.39|7290.39|7277.24|7277.24|0
1693317300000|2023-08-29 13:55:00|7283.74|7283.74|7280.43|7280.43|7284.6|7284.6|7279.73|7279.73|0
1693317600000|2023-08-29 14:00:00|7280.46|7280.46|7294.94|7294.94|7302.65|7302.65|7280.46|7280.46|0
1693317900000|2023-08-29 14:05:00|7295.23|7295.23|7297.17|7297.17|7301.15|7301.15|7294.44|7294.44|0
1693318200000|2023-08-29 14:10:00|7295.25|7295.25|7297.36|7297.36|7297.36|7297.36|7290.09|7290.09|0
1693318500000|2023-08-29 14:15:00|7295.59|7295.59|7299.38|7299.38|7303.51|7303.51|7295.52|7295.52|0
1693318800000|2023-08-29 14:20:00|7299.92|7299.92|7302.6|7302.6|7303.22|7303.22|7299.23|7299.23|0
1693319100000|2023-08-29 14:25:00|7302.67|7302.67|7311.84|7311.84|7314.91|7314.91|7301|7301|0
1693319400000|2023-08-29 14:30:00|7312.73|7312.73|7324.12|7324.12|7324.12|7324.12|7312.73|7312.73|0
1693319700000|2023-08-29 14:35:00|7326.21|7326.21|7324.25|7324.25|7331.95|7331.95|7323.37|7323.37|0
1693320000000|2023-08-29 14:40:00|7325.46|7325.46|7330.4|7330.4|7332.9|7332.9|7324.57|7324.57|0
1693320300000|2023-08-29 14:45:00|7330.32|7330.32|7340.24|7340.24|7340.46|7340.46|7329.01|7329.01|0
1693320600000|2023-08-29 14:50:00|7340.06|7340.06|7339.62|7339.62|7348.03|7348.03|7339.62|7339.62|0
1693320900000|2023-08-29 14:55:00|7339.8|7339.8|7326.69|7326.69|7339.8|7339.8|7326.69|7326.69|0
1693321200000|2023-08-29 15:00:00|7326.62|7326.62|7329.13|7329.13|7333.49|7333.49|7325.29|7325.29|0
1693321500000|2023-08-29 15:05:00|7329.2|7329.2|7331.12|7331.12|7335.9|7335.9|7328.69|7328.69|0
1693321800000|2023-08-29 15:10:00|7331.5|7331.5|7343.39|7343.39|7343.39|7343.39|7331.5|7331.5|0
1693322100000|2023-08-29 15:15:00|7343.44|7343.44|7349.23|7349.23|7349.65|7349.65|7343.44|7343.44|0
1693322400000|2023-08-29 15:20:00|7349.3|7349.3|7342.92|7342.92|7349.8|7349.8|7340.81|7340.81|0
1693322700000|2023-08-29 15:25:00|7342.85|7342.85|7338.08|7338.08|7347.8|7347.8|7336.89|7336.89|0
1693379700000|2023-08-30 07:15:00|7321.22|7321.22|7320.6|7320.6|7321.22|7321.22|7312.8|7312.8|0
1693380000000|2023-08-30 07:20:00|7320.47|7320.47|7313.36|7313.36|7320.76|7320.76|7312.8|7312.8|0
1693380300000|2023-08-30 07:25:00|7313.21|7313.21|7308.42|7308.42|7315.17|7315.17|7308.41|7308.41|0
1693380600000|2023-08-30 07:30:00|7309.3|7309.3|7312.56|7312.56|7312.96|7312.96|7305.03|7305.03|0
1693380900000|2023-08-30 07:35:00|7311.67|7311.67|7304.58|7304.58|7315.24|7315.24|7303.99|7303.99|0
1693381200000|2023-08-30 07:40:00|7304.44|7304.44|7304.87|7304.87|7309.03|7309.03|7304.31|7304.31|0
1693381500000|2023-08-30 07:45:00|7304.35|7304.35|7308.15|7308.15|7310.27|7310.27|7304.27|7304.27|0
1693381800000|2023-08-30 07:50:00|7307.82|7307.82|7317.04|7317.04|7317.04|7317.04|7307.75|7307.75|0
1693382100000|2023-08-30 07:55:00|7316.91|7316.91|7317.22|7317.22|7320.63|7320.63|7316.67|7316.67|0
1693382400000|2023-08-30 08:00:00|7317.42|7317.42|7318.71|7318.71|7319.43|7319.43|7316.39|7316.39|0
1693382700000|2023-08-30 08:05:00|7318.51|7318.51|7322.13|7322.13|7322.13|7322.13|7313.55|7313.55|0
1693383000000|2023-08-30 08:10:00|7322.28|7322.28|7324.38|7324.38|7324.38|7324.38|7319.15|7319.15|0
1693383300000|2023-08-30 08:15:00|7324.53|7324.53|7321.68|7321.68|7324.53|7324.53|7321.49|7321.49|0
1693383600000|2023-08-30 08:20:00|7321.38|7321.38|7320.78|7320.78|7325.98|7325.98|7320.36|7320.36|0
1693383900000|2023-08-30 08:25:00|7320.41|7320.41|7311.33|7311.33|7320.41|7320.41|7311.11|7311.11|0
1693384200000|2023-08-30 08:30:00|7310.68|7310.68|7314.88|7314.88|7314.88|7314.88|7308.18|7308.18|0
1693384500000|2023-08-30 08:35:00|7315.1|7315.1|7315.17|7315.17|7316.62|7316.62|7314.24|7314.24|0
1693384800000|2023-08-30 08:40:00|7315.52|7315.52|7315.44|7315.44|7315.52|7315.52|7312.31|7312.31|0
1693385100000|2023-08-30 08:45:00|7315.58|7315.58|7310.43|7310.43|7315.86|7315.86|7309.55|7309.55|0
1693385400000|2023-08-30 08:50:00|7310.08|7310.08|7306.88|7306.88|7310.28|7310.28|7306.31|7306.31|0
1693385700000|2023-08-30 08:55:00|7307.76|7307.76|7303.2|7303.2|7308.28|7308.28|7303.12|7303.12|0
1693386000000|2023-08-30 09:00:00|7303.02|7303.02|7307.11|7307.11|7308.23|7308.23|7302.49|7302.49|0
1693386300000|2023-08-30 09:05:00|7307.43|7307.43|7298.39|7298.39|7308.25|7308.25|7298.39|7298.39|0
1693386600000|2023-08-30 09:10:00|7298.2|7298.2|7288.1|7288.1|7298.2|7298.2|7288.1|7288.1|0
1693386900000|2023-08-30 09:15:00|7288.03|7288.03|7288.96|7288.96|7289.93|7289.93|7284.88|7284.88|0
1693387200000|2023-08-30 09:20:00|7289.31|7289.31|7287.38|7287.38|7292.44|7292.44|7287.32|7287.32|0
1693387500000|2023-08-30 09:25:00|7287.57|7287.57|7280.89|7280.89|7287.76|7287.76|7279.12|7279.12|0
1693387800000|2023-08-30 09:30:00|7280.01|7280.01|7274.44|7274.44|7280.01|7280.01|7272.8|7272.8|0
1693388100000|2023-08-30 09:35:00|7274.04|7274.04|7276.38|7276.38|7277.68|7277.68|7273.9|7273.9|0
1693388400000|2023-08-30 09:40:00|7277.34|7277.34|7281.57|7281.57|7282.17|7282.17|7277.17|7277.17|0
1693388700000|2023-08-30 09:45:00|7281.41|7281.41|7282.76|7282.76|7284.92|7284.92|7280.58|7280.58|0
1693389000000|2023-08-30 09:50:00|7283.17|7283.17|7286.95|7286.95|7290.36|7290.36|7283.17|7283.17|0
1693389300000|2023-08-30 09:55:00|7286.87|7286.87|7287.66|7287.66|7287.71|7287.71|7286.14|7286.14|0
1693389600000|2023-08-30 10:00:00|7287.1|7287.1|7288.72|7288.72|7289.09|7289.09|7287.1|7287.1|0
1693389900000|2023-08-30 10:05:00|7288.53|7288.53|7290.8|7290.8|7290.8|7290.8|7288.53|7288.53|0
1693390200000|2023-08-30 10:10:00|7291.69|7291.69|7294.04|7294.04|7294.04|7294.04|7291.56|7291.56|0
1693390500000|2023-08-30 10:15:00|7294.17|7294.17|7293.97|7293.97|7297.04|7297.04|7293.97|7293.97|0
1693390800000|2023-08-30 10:20:00|7294.31|7294.31|7298.78|7298.78|7298.78|7298.78|7294.08|7294.08|0
1693391100000|2023-08-30 10:25:00|7299.19|7299.19|7303.16|7303.16|7303.85|7303.85|7297.92|7297.92|0
1693391400000|2023-08-30 10:30:00|7303.5|7303.5|7306.6|7306.6|7306.6|7306.6|7303.35|7303.35|0
1693391700000|2023-08-30 10:35:00|7306.46|7306.46|7306.38|7306.38|7307.21|7307.21|7305.55|7305.55|0
1693392000000|2023-08-30 10:40:00|7306.73|7306.73|7311.75|7311.75|7312.36|7312.36|7306.73|7306.73|0
1693392300000|2023-08-30 10:45:00|7311.67|7311.67|7307.79|7307.79|7311.67|7311.67|7307.33|7307.33|0
1693392600000|2023-08-30 10:50:00|7307.47|7307.47|7308.14|7308.14|7309.4|7309.4|7307.28|7307.28|0
1693392900000|2023-08-30 10:55:00|7308.22|7308.22|7307.7|7307.7|7310.35|7310.35|7307.7|7307.7|0
1693393200000|2023-08-30 11:00:00|7307.43|7307.43|7300.99|7300.99|7307.43|7307.43|7300.12|7300.12|0
1693393500000|2023-08-30 11:05:00|7301.06|7301.06|7295.67|7295.67|7301.11|7301.11|7295.67|7295.67|0
1693393800000|2023-08-30 11:10:00|7295.32|7295.32|7297.53|7297.53|7299.04|7299.04|7295.04|7295.04|0
1693394100000|2023-08-30 11:15:00|7297.45|7297.45|7300.45|7300.45|7300.83|7300.83|7296.64|7296.64|0
1693394400000|2023-08-30 11:20:00|7300.6|7300.6|7303.8|7303.8|7303.8|7303.8|7300.27|7300.27|0
1693394700000|2023-08-30 11:25:00|7303.45|7303.45|7303.91|7303.91|7304.32|7304.32|7303.45|7303.45|0
1693395000000|2023-08-30 11:30:00|7303.51|7303.51|7296.26|7296.26|7303.85|7303.85|7296.26|7296.26|0
1693395300000|2023-08-30 11:35:00|7296.32|7296.32|7292.71|7292.71|7296.85|7296.85|7291.92|7291.92|0
1693395600000|2023-08-30 11:40:00|7293.4|7293.4|7297.46|7297.46|7297.46|7297.46|7293.33|7293.33|0
1693395900000|2023-08-30 11:45:00|7297.53|7297.53|7295.53|7295.53|7297.69|7297.69|7295.19|7295.19|0
1693396200000|2023-08-30 11:50:00|7295.69|7295.69|7295.32|7295.32|7296.44|7296.44|7294.91|7294.91|0
1693396500000|2023-08-30 11:55:00|7295.53|7295.53|7296.29|7296.29|7296.6|7296.6|7295.25|7295.25|0
1693396800000|2023-08-30 12:00:00|7295.4|7295.4|7299.22|7299.22|7301.21|7301.21|7293.39|7293.39|0
1693397100000|2023-08-30 12:05:00|7299.54|7299.54|7299.13|7299.13|7300.76|7300.76|7298.39|7298.39|0
1693397400000|2023-08-30 12:10:00|7299.82|7299.82|7299.53|7299.53|7299.82|7299.82|7296.33|7296.33|0
1693397700000|2023-08-30 12:15:00|7299.73|7299.73|7309.63|7309.63|7309.63|7309.63|7299.73|7299.73|0
1693398000000|2023-08-30 12:20:00|7310.27|7310.27|7304.9|7304.9|7311.03|7311.03|7304.9|7304.9|0
1693398300000|2023-08-30 12:25:00|7304.7|7304.7|7303.05|7303.05|7305.26|7305.26|7301.62|7301.62|0
1693398600000|2023-08-30 12:30:00|7303.21|7303.21|7314.26|7314.26|7318.03|7318.03|7303.21|7303.21|0
1693398900000|2023-08-30 12:35:00|7314.03|7314.03|7319.43|7319.43|7319.57|7319.57|7311.98|7311.98|0
1693399200000|2023-08-30 12:40:00|7319.63|7319.63|7316.43|7316.43|7320.34|7320.34|7316.06|7316.06|0
1693399500000|2023-08-30 12:45:00|7316.64|7316.64|7311.04|7311.04|7318.36|7318.36|7310.74|7310.74|0
1693399800000|2023-08-30 12:50:00|7311.24|7311.24|7314.48|7314.48|7319.14|7319.14|7311.24|7311.24|0
1693400100000|2023-08-30 12:55:00|7314.75|7314.75|7320.24|7320.24|7320.24|7320.24|7314.75|7314.75|0
1693400400000|2023-08-30 13:00:00|7319.36|7319.36|7320.76|7320.76|7320.76|7320.76|7316.26|7316.26|0
1693400700000|2023-08-30 13:05:00|7320.71|7320.71|7316.42|7316.42|7320.71|7320.71|7316.42|7316.42|0
1693401000000|2023-08-30 13:10:00|7316.98|7316.98|7315.62|7315.62|7318.67|7318.67|7314.84|7314.84|0
1693401300000|2023-08-30 13:15:00|7315.3|7315.3|7310.93|7310.93|7315.3|7315.3|7309.37|7309.37|0
1693401600000|2023-08-30 13:20:00|7310.31|7310.31|7310.47|7310.47|7310.54|7310.54|7307.88|7307.88|0
1693401900000|2023-08-30 13:25:00|7310.42|7310.42|7301.59|7301.59|7310.42|7310.42|7300.37|7300.37|0
1693402200000|2023-08-30 13:30:00|7301.21|7301.21|7304.66|7304.66|7304.71|7304.71|7299.35|7299.35|0
1693402500000|2023-08-30 13:35:00|7304.86|7304.86|7299.34|7299.34|7307.03|7307.03|7295.27|7295.27|0
1693402800000|2023-08-30 13:40:00|7299.15|7299.15|7296.94|7296.94|7299.4|7299.4|7292.74|7292.74|0
1693403100000|2023-08-30 13:45:00|7296.79|7296.79|7299.45|7299.45|7301.05|7301.05|7296.79|7296.79|0
1693403400000|2023-08-30 13:50:00|7299.23|7299.23|7308.74|7308.74|7308.74|7308.74|7299.23|7299.23|0
1693403700000|2023-08-30 13:55:00|7308.71|7308.71|7310.74|7310.74|7313.03|7313.03|7308.35|7308.35|0
1693404000000|2023-08-30 14:00:00|7311.17|7311.17|7314.89|7314.89|7318.55|7318.55|7310.82|7310.82|0
1693404300000|2023-08-30 14:05:00|7315.07|7315.07|7312.6|7312.6|7317.93|7317.93|7312.6|7312.6|0
1693404600000|2023-08-30 14:10:00|7312.41|7312.41|7310.02|7310.02|7314.76|7314.76|7309.65|7309.65|0
1693404900000|2023-08-30 14:15:00|7310.17|7310.17|7299.87|7299.87|7311.74|7311.74|7299.72|7299.72|0
1693405200000|2023-08-30 14:20:00|7298.98|7298.98|7282.43|7282.43|7298.98|7298.98|7281.63|7281.63|0
1693405500000|2023-08-30 14:25:00|7283.32|7283.32|7274.1|7274.1|7285.17|7285.17|7274.1|7274.1|0
1693405800000|2023-08-30 14:30:00|7274.33|7274.33|7289.82|7289.82|7290.19|7290.19|7273.24|7273.24|0
1693406100000|2023-08-30 14:35:00|7288.93|7288.93|7292.03|7292.03|7292.03|7292.03|7285.13|7285.13|0
1693406400000|2023-08-30 14:40:00|7292.16|7292.16|7295.12|7295.12|7296.16|7296.16|7291.44|7291.44|0
1693406700000|2023-08-30 14:45:00|7295.27|7295.27|7293.57|7293.57|7295.41|7295.41|7292.35|7292.35|0
1693407000000|2023-08-30 14:50:00|7293.48|7293.48|7296.34|7296.34|7296.34|7296.34|7290.77|7290.77|0
1693407300000|2023-08-30 14:55:00|7296.42|7296.42|7294.91|7294.91|7296.6|7296.6|7293.2|7293.2|0
1693407600000|2023-08-30 15:00:00|7294.83|7294.83|7291.72|7291.72|7294.83|7294.83|7284.72|7284.72|0
1693407900000|2023-08-30 15:05:00|7291.93|7291.93|7298.96|7298.96|7302.42|7302.42|7291.93|7291.93|0
1693408200000|2023-08-30 15:10:00|7299.07|7299.07|7293.99|7293.99|7299.07|7299.07|7293.49|7293.49|0
1693408500000|2023-08-30 15:15:00|7294.18|7294.18|7294.85|7294.85|7302.01|7302.01|7293.98|7293.98|0
1693408800000|2023-08-30 15:20:00|7295.01|7295.01|7294.66|7294.66|7296.3|7296.3|7292.49|7292.49|0
1693409100000|2023-08-30 15:25:00|7294.74|7294.74|7289.75|7289.75|7295.14|7295.14|7289.71|7289.71|0
1693466100000|2023-08-31 07:15:00|7303.65|7303.65|7310.43|7310.43|7314.68|7314.68|7300.07|7300.07|0
1693466400000|2023-08-31 07:20:00|7309.54|7309.54|7306.64|7306.64|7309.54|7309.54|7304.4|7304.4|0
1693466700000|2023-08-31 07:25:00|7307.01|7307.01|7311.92|7311.92|7314.08|7314.08|7305.93|7305.93|0
1693467000000|2023-08-31 07:30:00|7311.85|7311.85|7322.53|7322.53|7322.53|7322.53|7309.56|7309.56|0
1693467300000|2023-08-31 07:35:00|7323.64|7323.64|7333.34|7333.34|7334.5|7334.5|7323.64|7323.64|0
1693467600000|2023-08-31 07:40:00|7333.53|7333.53|7339.53|7339.53|7340.66|7340.66|7332.71|7332.71|0
1693467900000|2023-08-31 07:45:00|7340.09|7340.09|7346.64|7346.64|7348.23|7348.23|7340.09|7340.09|0
1693468200000|2023-08-31 07:50:00|7346.55|7346.55|7347.19|7347.19|7347.8|7347.8|7344.98|7344.98|0
1693468500000|2023-08-31 07:55:00|7347.26|7347.26|7342|7342|7352.31|7352.31|7341.29|7341.29|0
1693468800000|2023-08-31 08:00:00|7341.12|7341.12|7340.11|7340.11|7346.19|7346.19|7337.63|7337.63|0
1693469100000|2023-08-31 08:05:00|7339.76|7339.76|7348.72|7348.72|7348.72|7348.72|7339.76|7339.76|0
1693469400000|2023-08-31 08:10:00|7348.59|7348.59|7352.09|7352.09|7352.09|7352.09|7347.55|7347.55|0
1693469700000|2023-08-31 08:15:00|7352.04|7352.04|7343.71|7343.71|7352.04|7352.04|7343.71|7343.71|0
1693470000000|2023-08-31 08:20:00|7343.34|7343.34|7349.18|7349.18|7349.33|7349.33|7342.69|7342.69|0
1693470300000|2023-08-31 08:25:00|7350.13|7350.13|7357.17|7357.17|7359.86|7359.86|7349.81|7349.81|0
1693470600000|2023-08-31 08:30:00|7357.49|7357.49|7354.82|7354.82|7362.64|7362.64|7354.82|7354.82|0
1693470900000|2023-08-31 08:35:00|7355.7|7355.7|7358.96|7358.96|7358.96|7358.96|7355.7|7355.7|0
1693471200000|2023-08-31 08:40:00|7359.14|7359.14|7359.56|7359.56|7363.06|7363.06|7357.79|7357.79|0
1693471500000|2023-08-31 08:45:00|7359.37|7359.37|7364.25|7364.25|7365.51|7365.51|7358.38|7358.38|0
1693471800000|2023-08-31 08:50:00|7364.39|7364.39|7365.81|7365.81|7365.81|7365.81|7362.24|7362.24|0
1693472100000|2023-08-31 08:55:00|7365.62|7365.62|7365.14|7365.14|7365.94|7365.94|7364.15|7364.15|0
1693472400000|2023-08-31 09:00:00|7364.98|7364.98|7356.42|7356.42|7365.72|7365.72|7356.42|7356.42|0
1693472700000|2023-08-31 09:05:00|7355.68|7355.68|7349.71|7349.71|7357.28|7357.28|7349.52|7349.52|0
1693473000000|2023-08-31 09:10:00|7349.62|7349.62|7347.13|7347.13|7349.62|7349.62|7345.19|7345.19|0
1693473300000|2023-08-31 09:15:00|7347.01|7347.01|7351.28|7351.28|7351.28|7351.28|7347.01|7347.01|0
1693473600000|2023-08-31 09:20:00|7351.63|7351.63|7352.82|7352.82|7355.15|7355.15|7350.98|7350.98|0
1693473900000|2023-08-31 09:25:00|7353.01|7353.01|7352.29|7352.29|7354.27|7354.27|7352.29|7352.29|0
1693474200000|2023-08-31 09:30:00|7352.14|7352.14|7338.28|7338.28|7352.43|7352.43|7337.54|7337.54|0
1693474500000|2023-08-31 09:35:00|7336.51|7336.51|7334.07|7334.07|7336.51|7336.51|7332.52|7332.52|0
1693474800000|2023-08-31 09:40:00|7334.48|7334.48|7333.43|7333.43|7336.22|7336.22|7333.24|7333.24|0
1693475100000|2023-08-31 09:45:00|7333.62|7333.62|7333.87|7333.87|7337.01|7337.01|7333.62|7333.62|0
1693475400000|2023-08-31 09:50:00|7334.19|7334.19|7333.23|7333.23|7334.55|7334.55|7329.49|7329.49|0
1693475700000|2023-08-31 09:55:00|7332.9|7332.9|7332.06|7332.06|7332.9|7332.9|7329.98|7329.98|0
1693476000000|2023-08-31 10:00:00|7331.92|7331.92|7337.53|7337.53|7337.53|7337.53|7331.92|7331.92|0
1693476300000|2023-08-31 10:05:00|7337.35|7337.35|7339.81|7339.81|7340.93|7340.93|7337|7337|0
1693476600000|2023-08-31 10:10:00|7340.01|7340.01|7336.71|7336.71|7340.55|7340.55|7336.71|7336.71|0
1693476900000|2023-08-31 10:15:00|7335.82|7335.82|7333.43|7333.43|7335.82|7335.82|7333.36|7333.36|0
1693477200000|2023-08-31 10:20:00|7334.32|7334.32|7337.68|7337.68|7337.68|7337.68|7333.95|7333.95|0
1693477500000|2023-08-31 10:25:00|7336.79|7336.79|7336.15|7336.15|7336.89|7336.89|7333.42|7333.42|0
1693477800000|2023-08-31 10:30:00|7335.81|7335.81|7342.26|7342.26|7342.26|7342.26|7335.01|7335.01|0
1693478100000|2023-08-31 10:35:00|7342.6|7342.6|7339.93|7339.93|7342.6|7342.6|7338.43|7338.43|0
1693478400000|2023-08-31 10:40:00|7340.12|7340.12|7341.22|7341.22|7341.41|7341.41|7339.8|7339.8|0
1693478700000|2023-08-31 10:45:00|7341.17|7341.17|7341.25|7341.25|7341.26|7341.26|7337.3|7337.3|0
1693479000000|2023-08-31 10:50:00|7341.17|7341.17|7343.24|7343.24|7343.4|7343.4|7341.17|7341.17|0
1693479300000|2023-08-31 10:55:00|7343.43|7343.43|7349.48|7349.48|7349.75|7349.75|7343.06|7343.06|0
1693479600000|2023-08-31 11:00:00|7349.41|7349.41|7346.01|7346.01|7350.11|7350.11|7346.01|7346.01|0
1693479900000|2023-08-31 11:05:00|7346.19|7346.19|7347.46|7347.46|7347.46|7347.46|7343.41|7343.41|0
1693480200000|2023-08-31 11:10:00|7347.64|7347.64|7353.39|7353.39|7354.4|7354.4|7347.64|7347.64|0
1693480500000|2023-08-31 11:15:00|7353.2|7353.2|7354.82|7354.82|7354.82|7354.82|7352.1|7352.1|0
1693480800000|2023-08-31 11:20:00|7355.14|7355.14|7359.03|7359.03|7360.77|7360.77|7355.14|7355.14|0
1693481100000|2023-08-31 11:25:00|7359.38|7359.38|7366.7|7366.7|7366.7|7366.7|7359.38|7359.38|0
1693481400000|2023-08-31 11:30:00|7365.82|7365.82|7369.62|7369.62|7370.08|7370.08|7365.68|7365.68|0
1693481700000|2023-08-31 11:35:00|7369.06|7369.06|7368.52|7368.52|7369.59|7369.59|7366.85|7366.85|0
1693482000000|2023-08-31 11:40:00|7368.34|7368.34|7374.2|7374.2|7374.2|7374.2|7368.15|7368.15|0
1693482300000|2023-08-31 11:45:00|7374.86|7374.86|7379.72|7379.72|7380.77|7380.77|7374.8|7374.8|0
1693482600000|2023-08-31 11:50:00|7379.4|7379.4|7379.61|7379.61|7380.31|7380.31|7379.4|7379.4|0
1693482900000|2023-08-31 11:55:00|7379.27|7379.27|7377.01|7377.01|7379.27|7379.27|7376.13|7376.13|0
1693483200000|2023-08-31 12:00:00|7377.2|7377.2|7372.23|7372.23|7377.36|7377.36|7371.98|7371.98|0
1693483500000|2023-08-31 12:05:00|7372.04|7372.04|7375.57|7375.57|7375.57|7375.57|7371.06|7371.06|0
1693483800000|2023-08-31 12:10:00|7375.76|7375.76|7378.71|7378.71|7378.71|7378.71|7375.08|7375.08|0
1693484100000|2023-08-31 12:15:00|7378.64|7378.64|7374.93|7374.93|7378.79|7378.79|7374.93|7374.93|0
1693484400000|2023-08-31 12:20:00|7374.99|7374.99|7376.76|7376.76|7376.76|7376.76|7373.07|7373.07|0
1693484700000|2023-08-31 12:25:00|7375.88|7375.88|7382.2|7382.2|7382.81|7382.81|7375.53|7375.53|0
1693485000000|2023-08-31 12:30:00|7382.11|7382.11|7385.09|7385.09|7388.16|7388.16|7379.88|7379.88|0
1693485300000|2023-08-31 12:35:00|7385.97|7385.97|7382.51|7382.51|7387.1|7387.1|7382.44|7382.44|0
1693485600000|2023-08-31 12:40:00|7382.88|7382.88|7372.1|7372.1|7384.67|7384.67|7372.1|7372.1|0
1693485900000|2023-08-31 12:45:00|7372.98|7372.98|7374.28|7374.28|7375.21|7375.21|7372.1|7372.1|0
1693486200000|2023-08-31 12:50:00|7374.12|7374.12|7368.01|7368.01|7374.96|7374.96|7368.01|7368.01|0
1693486500000|2023-08-31 12:55:00|7368.2|7368.2|7367.55|7367.55|7368.95|7368.95|7365.11|7365.11|0
1693486800000|2023-08-31 13:00:00|7367.5|7367.5|7364.25|7364.25|7367.5|7367.5|7364.25|7364.25|0
1693487100000|2023-08-31 13:05:00|7363.87|7363.87|7361.46|7361.46|7363.87|7363.87|7358.47|7358.47|0
1693487400000|2023-08-31 13:10:00|7361.05|7361.05|7362.88|7362.88|7363.35|7363.35|7360.98|7360.98|0
1693487700000|2023-08-31 13:15:00|7362.81|7362.81|7356.58|7356.58|7363.84|7363.84|7356.58|7356.58|0
1693488000000|2023-08-31 13:20:00|7355.38|7355.38|7358.59|7358.59|7358.59|7358.59|7355.17|7355.17|0
1693488300000|2023-08-31 13:25:00|7358.77|7358.77|7351.94|7351.94|7359.61|7359.61|7351.57|7351.57|0
1693488600000|2023-08-31 13:30:00|7352.08|7352.08|7354.23|7354.23|7354.23|7354.23|7348.43|7348.43|0
1693488900000|2023-08-31 13:35:00|7352.94|7352.94|7357.3|7357.3|7358.8|7358.8|7351.78|7351.78|0
1693489200000|2023-08-31 13:40:00|7356.42|7356.42|7344.62|7344.62|7356.42|7356.42|7344.62|7344.62|0
1693489500000|2023-08-31 13:45:00|7344.64|7344.64|7349.93|7349.93|7352.7|7352.7|7342.23|7342.23|0
1693489800000|2023-08-31 13:50:00|7350.28|7350.28|7352.7|7352.7|7354.62|7354.62|7349.36|7349.36|0
1693490100000|2023-08-31 13:55:00|7352.38|7352.38|7361.71|7361.71|7362.4|7362.4|7350.87|7350.87|0
1693490400000|2023-08-31 14:00:00|7361.97|7361.97|7366.86|7366.86|7369.26|7369.26|7361.1|7361.1|0
1693490700000|2023-08-31 14:05:00|7367.04|7367.04|7372.18|7372.18|7373.2|7373.2|7362.79|7362.79|0
1693491000000|2023-08-31 14:10:00|7372.36|7372.36|7377.72|7377.72|7378.19|7378.19|7370.36|7370.36|0
1693491300000|2023-08-31 14:15:00|7377.61|7377.61|7383.41|7383.41|7384.04|7384.04|7377.61|7377.61|0
1693491600000|2023-08-31 14:20:00|7383.72|7383.72|7377.73|7377.73|7385.13|7385.13|7374.38|7374.38|0
1693491900000|2023-08-31 14:25:00|7377.52|7377.52|7373.24|7373.24|7377.52|7377.52|7372.04|7372.04|0
1693492200000|2023-08-31 14:30:00|7374.13|7374.13|7370.83|7370.83|7374.49|7374.49|7370.83|7370.83|0
1693492500000|2023-08-31 14:35:00|7370.64|7370.64|7363.62|7363.62|7371.26|7371.26|7362.67|7362.67|0
1693492800000|2023-08-31 14:40:00|7363.24|7363.24|7350.51|7350.51|7363.24|7363.24|7350.51|7350.51|0
1693493100000|2023-08-31 14:45:00|7350|7350|7352.29|7352.29|7352.46|7352.46|7347.83|7347.83|0
1693493400000|2023-08-31 14:50:00|7352.21|7352.21|7353.94|7353.94|7354.63|7354.63|7348.63|7348.63|0
1693493700000|2023-08-31 14:55:00|7353.05|7353.05|7348.48|7348.48|7354.06|7354.06|7347.6|7347.6|0
1693494000000|2023-08-31 15:00:00|7348.43|7348.43|7339.77|7339.77|7348.43|7348.43|7339.72|7339.72|0
1693494300000|2023-08-31 15:05:00|7339.54|7339.54|7334.29|7334.29|7339.54|7339.54|7330.27|7330.27|0
1693494600000|2023-08-31 15:10:00|7334.32|7334.32|7329.17|7329.17|7335.24|7335.24|7326.15|7326.15|0
1693494900000|2023-08-31 15:15:00|7329.08|7329.08|7327.85|7327.85|7330.48|7330.48|7327.85|7327.85|0
1693495200000|2023-08-31 15:20:00|7328.17|7328.17|7324.65|7324.65|7328.17|7328.17|7319.91|7319.91|0
1693495500000|2023-08-31 15:25:00|7324.85|7324.85|7325.2|7325.2|7333.19|7333.19|7321.82|7321.82|0
1693552500000|2023-09-01 07:15:00|7307.98|7307.98|7302.99|7302.99|7310.04|7310.04|7300.91|7300.91|0
1693552800000|2023-09-01 07:20:00|7302.85|7302.85|7303.78|7303.78|7305.73|7305.73|7298.45|7298.45|0
1693553100000|2023-09-01 07:25:00|7303.41|7303.41|7313.83|7313.83|7315.12|7315.12|7303.14|7303.14|0
1693553400000|2023-09-01 07:30:00|7314.02|7314.02|7317.93|7317.93|7321.37|7321.37|7313.37|7313.37|0
1693553700000|2023-09-01 07:35:00|7318.13|7318.13|7328.94|7328.94|7328.94|7328.94|7317.91|7317.91|0
1693554000000|2023-09-01 07:40:00|7328.9|7328.9|7328.88|7328.88|7330.28|7330.28|7325.67|7325.67|0
1693554300000|2023-09-01 07:45:00|7329.08|7329.08|7334.81|7334.81|7337.4|7337.4|7329.08|7329.08|0
1693554600000|2023-09-01 07:50:00|7334.95|7334.95|7335.17|7335.17|7336.22|7336.22|7333.2|7333.2|0
1693554900000|2023-09-01 07:55:00|7335.37|7335.37|7341.81|7341.81|7342.77|7342.77|7333.28|7333.28|0
1693555200000|2023-09-01 08:00:00|7341.89|7341.89|7348.67|7348.67|7351.57|7351.57|7341.89|7341.89|0
1693555500000|2023-09-01 08:05:00|7348.6|7348.6|7341.67|7341.67|7350.06|7350.06|7341.5|7341.5|0
1693555800000|2023-09-01 08:10:00|7341.86|7341.86|7341.4|7341.4|7342.38|7342.38|7338.83|7338.83|0
1693556100000|2023-09-01 08:15:00|7341.22|7341.22|7336.23|7336.23|7341.49|7341.49|7334.24|7334.24|0
1693556400000|2023-09-01 08:20:00|7336.14|7336.14|7332.08|7332.08|7337.02|7337.02|7330.7|7330.7|0
1693556700000|2023-09-01 08:25:00|7332.97|7332.97|7332.17|7332.17|7334.1|7334.1|7331.24|7331.24|0
1693557000000|2023-09-01 08:30:00|7332.24|7332.24|7330.28|7330.28|7332.24|7332.24|7325.65|7325.65|0
1693557300000|2023-09-01 08:35:00|7330.41|7330.41|7328.57|7328.57|7331.65|7331.65|7328.45|7328.45|0
1693557600000|2023-09-01 08:40:00|7328.91|7328.91|7330.26|7330.26|7331.08|7331.08|7326.15|7326.15|0
1693557900000|2023-09-01 08:45:00|7330.47|7330.47|7332.32|7332.32|7332.32|7332.32|7328.81|7328.81|0
1693558200000|2023-09-01 08:50:00|7333.01|7333.01|7332.4|7332.4|7333.84|7333.84|7332.08|7332.08|0
1693558500000|2023-09-01 08:55:00|7331.84|7331.84|7331.01|7331.01|7331.99|7331.99|7329.92|7329.92|0
1693558800000|2023-09-01 09:00:00|7330.91|7330.91|7336.63|7336.63|7336.63|7336.63|7329.74|7329.74|0
1693559100000|2023-09-01 09:05:00|7336.95|7336.95|7333.56|7333.56|7336.95|7336.95|7331.17|7331.17|0
1693559400000|2023-09-01 09:10:00|7333.48|7333.48|7334.76|7334.76|7335.45|7335.45|7333.48|7333.48|0
1693559700000|2023-09-01 09:15:00|7334.81|7334.81|7338|7338|7338|7338|7334.62|7334.62|0
1693560000000|2023-09-01 09:20:00|7337.12|7337.12|7337.15|7337.15|7337.15|7337.15|7334.88|7334.88|0
1693560300000|2023-09-01 09:25:00|7337.06|7337.06|7337.84|7337.84|7338.58|7338.58|7336.06|7336.06|0
1693560600000|2023-09-01 09:30:00|7337.77|7337.77|7347.77|7347.77|7347.77|7347.77|7337.49|7337.49|0
1693560900000|2023-09-01 09:35:00|7348.14|7348.14|7351.68|7351.68|7351.76|7351.76|7345.16|7345.16|0
1693561200000|2023-09-01 09:40:00|7351.53|7351.53|7350.6|7350.6|7354.35|7354.35|7350.35|7350.35|0
1693561500000|2023-09-01 09:45:00|7350.68|7350.68|7343.54|7343.54|7351.22|7351.22|7342.82|7342.82|0
1693561800000|2023-09-01 09:50:00|7342.65|7342.65|7342.94|7342.94|7344.15|7344.15|7342.07|7342.07|0
1693562100000|2023-09-01 09:55:00|7343.01|7343.01|7333.14|7333.14|7343.01|7343.01|7333.14|7333.14|0
1693562400000|2023-09-01 10:00:00|7332.82|7332.82|7333.25|7333.25|7334.66|7334.66|7330.4|7330.4|0
1693562700000|2023-09-01 10:05:00|7333.56|7333.56|7334.69|7334.69|7335.4|7335.4|7333.56|7333.56|0
1693563000000|2023-09-01 10:10:00|7334.78|7334.78|7338.89|7338.89|7338.89|7338.89|7333.92|7333.92|0
1693563300000|2023-09-01 10:15:00|7338.72|7338.72|7339.55|7339.55|7340.8|7340.8|7338.35|7338.35|0
1693563600000|2023-09-01 10:20:00|7339.37|7339.37|7346.1|7346.1|7346.1|7346.1|7339.01|7339.01|0
1693563900000|2023-09-01 10:25:00|7347.87|7347.87|7341.87|7341.87|7348.24|7348.24|7341.87|7341.87|0
1693564200000|2023-09-01 10:30:00|7341.53|7341.53|7345.99|7345.99|7347.2|7347.2|7341.53|7341.53|0
1693564500000|2023-09-01 10:35:00|7346.6|7346.6|7347.03|7347.03|7347.26|7347.26|7345.09|7345.09|0
1693564800000|2023-09-01 10:40:00|7346.15|7346.15|7349.19|7349.19|7349.19|7349.19|7344.67|7344.67|0
1693565100000|2023-09-01 10:45:00|7350.96|7350.96|7348.95|7348.95|7352.59|7352.59|7348.95|7348.95|0
1693565400000|2023-09-01 10:50:00|7348.8|7348.8|7347.29|7347.29|7348.8|7348.8|7346.12|7346.12|0
1693565700000|2023-09-01 10:55:00|7346.65|7346.65|7346.75|7346.75|7346.75|7346.75|7344.17|7344.17|0
1693566000000|2023-09-01 11:00:00|7347.63|7347.63|7345.87|7345.87|7347.63|7347.63|7344.91|7344.91|0
1693566300000|2023-09-01 11:05:00|7345.68|7345.68|7342.05|7342.05|7345.68|7345.68|7341.11|7341.11|0
1693566600000|2023-09-01 11:10:00|7342.27|7342.27|7343.32|7343.32|7343.45|7343.45|7339.52|7339.52|0
1693566900000|2023-09-01 11:15:00|7343.52|7343.52|7346.47|7346.47|7346.89|7346.89|7343.52|7343.52|0
1693567200000|2023-09-01 11:20:00|7346.54|7346.54|7349.09|7349.09|7349.09|7349.09|7346.54|7346.54|0
1693567500000|2023-09-01 11:25:00|7349.97|7349.97|7348.29|7348.29|7350.84|7350.84|7347.95|7347.95|0
1693567800000|2023-09-01 11:30:00|7348.55|7348.55|7342.52|7342.52|7348.96|7348.96|7341.62|7341.62|0
1693568100000|2023-09-01 11:35:00|7342.39|7342.39|7342.3|7342.3|7342.53|7342.53|7340.05|7340.05|0
1693568400000|2023-09-01 11:40:00|7342.49|7342.49|7344.33|7344.33|7344.47|7344.47|7340.22|7340.22|0
1693568700000|2023-09-01 11:45:00|7344.25|7344.25|7340.93|7340.93|7345.48|7345.48|7340.86|7340.86|0
1693569000000|2023-09-01 11:50:00|7340.75|7340.75|7339.17|7339.17|7340.75|7340.75|7337.89|7337.89|0
1693569300000|2023-09-01 11:55:00|7339.38|7339.38|7333.37|7333.37|7339.52|7339.52|7332.49|7332.49|0
1693569600000|2023-09-01 12:00:00|7333.28|7333.28|7324.35|7324.35|7334.85|7334.85|7324.35|7324.35|0
1693569900000|2023-09-01 12:05:00|7324.27|7324.27|7327.82|7327.82|7327.82|7327.82|7323.98|7323.98|0
1693570200000|2023-09-01 12:10:00|7325.73|7325.73|7313.1|7313.1|7325.73|7325.73|7313.1|7313.1|0
1693570500000|2023-09-01 12:15:00|7312.94|7312.94|7310.28|7310.28|7314.07|7314.07|7309.39|7309.39|0
1693570800000|2023-09-01 12:20:00|7310.47|7310.47|7311.43|7311.43|7311.43|7311.43|7308.59|7308.59|0
1693571100000|2023-09-01 12:25:00|7311.2|7311.2|7317.91|7317.91|7318.71|7318.71|7311.2|7311.2|0
1693571400000|2023-09-01 12:30:00|7316.73|7316.73|7334.1|7334.1|7337.04|7337.04|7314.35|7314.35|0
1693571700000|2023-09-01 12:35:00|7333.82|7333.82|7337.84|7337.84|7337.84|7337.84|7331.68|7331.68|0
1693572000000|2023-09-01 12:40:00|7338.35|7338.35|7327.12|7327.12|7338.42|7338.42|7326.26|7326.26|0
1693572300000|2023-09-01 12:45:00|7327.04|7327.04|7339.2|7339.2|7339.21|7339.21|7325.84|7325.84|0
1693572600000|2023-09-01 12:50:00|7339.12|7339.12|7341.73|7341.73|7342.13|7342.13|7338.08|7338.08|0
1693572900000|2023-09-01 12:55:00|7341.68|7341.68|7343.94|7343.94|7345.13|7345.13|7341.03|7341.03|0
1693573200000|2023-09-01 13:00:00|7343.33|7343.33|7343.41|7343.41|7343.59|7343.59|7338.39|7338.39|0
1693573500000|2023-09-01 13:05:00|7343.47|7343.47|7351.14|7351.14|7351.3|7351.3|7343.47|7343.47|0
1693573800000|2023-09-01 13:10:00|7351.27|7351.27|7355.3|7355.3|7358.36|7358.36|7351.27|7351.27|0
1693574100000|2023-09-01 13:15:00|7355.48|7355.48|7353.07|7353.07|7356.9|7356.9|7351.44|7351.44|0
1693574400000|2023-09-01 13:20:00|7353|7353|7345.16|7345.16|7354.28|7354.28|7345.16|7345.16|0
1693574700000|2023-09-01 13:25:00|7345.04|7345.04|7342.67|7342.67|7345.04|7345.04|7342.28|7342.28|0
1693575000000|2023-09-01 13:30:00|7343.11|7343.11|7341.39|7341.39|7344.5|7344.5|7339.06|7339.06|0
1693575300000|2023-09-01 13:35:00|7341.53|7341.53|7320.54|7320.54|7341.53|7341.53|7318.57|7318.57|0
1693575600000|2023-09-01 13:40:00|7320.43|7320.43|7317.89|7317.89|7320.43|7320.43|7311.67|7311.67|0
1693575900000|2023-09-01 13:45:00|7317.7|7317.7|7310.94|7310.94|7319.84|7319.84|7307.08|7307.08|0
1693576200000|2023-09-01 13:50:00|7311.01|7311.01|7312.36|7312.36|7314.92|7314.92|7304.32|7304.32|0
1693576500000|2023-09-01 13:55:00|7312.28|7312.28|7323.38|7323.38|7323.38|7323.38|7311.85|7311.85|0
1693576800000|2023-09-01 14:00:00|7323.56|7323.56|7317.33|7317.33|7323.74|7323.74|7305.41|7305.41|0
1693577100000|2023-09-01 14:05:00|7317.41|7317.41|7325.01|7325.01|7325.01|7325.01|7309.75|7309.75|0
1693577400000|2023-09-01 14:10:00|7325.11|7325.11|7329.08|7329.08|7332.49|7332.49|7323.76|7323.76|0
1693577700000|2023-09-01 14:15:00|7329.01|7329.01|7325.29|7325.29|7330.99|7330.99|7317.91|7317.91|0
1693578000000|2023-09-01 14:20:00|7325.26|7325.26|7326.35|7326.35|7332.29|7332.29|7325.26|7325.26|0
1693578300000|2023-09-01 14:25:00|7326.28|7326.28|7335.72|7335.72|7335.78|7335.78|7325.26|7325.26|0
1693578600000|2023-09-01 14:30:00|7335.8|7335.8|7324.9|7324.9|7335.83|7335.83|7324.51|7324.51|0
1693578900000|2023-09-01 14:35:00|7324.98|7324.98|7323.62|7323.62|7326.11|7326.11|7317.72|7317.72|0
1693579200000|2023-09-01 14:40:00|7323.54|7323.54|7324.02|7324.02|7324.02|7324.02|7319.5|7319.5|0
1693579500000|2023-09-01 14:45:00|7323.87|7323.87|7315.69|7315.69|7325.85|7325.85|7314.64|7314.64|0
1693579800000|2023-09-01 14:50:00|7315.63|7315.63|7313.94|7313.94|7318.28|7318.28|7313.94|7313.94|0
1693580100000|2023-09-01 14:55:00|7313.59|7313.59|7309.04|7309.04|7314.7|7314.7|7308.61|7308.61|0
1693580400000|2023-09-01 15:00:00|7309.24|7309.24|7304.93|7304.93|7309.24|7309.24|7303.24|7303.24|0
1693580700000|2023-09-01 15:05:00|7305.01|7305.01|7304|7304|7307.34|7307.34|7302.96|7302.96|0
1693581000000|2023-09-01 15:10:00|7304.03|7304.03|7300.32|7300.32|7305.41|7305.41|7299.63|7299.63|0
1693581300000|2023-09-01 15:15:00|7299.44|7299.44|7304.8|7304.8|7304.8|7304.8|7297.68|7297.68|0
1693581600000|2023-09-01 15:20:00|7304.99|7304.99|7306.08|7306.08|7306.64|7306.64|7296.19|7296.19|0
1693581900000|2023-09-01 15:25:00|7306.96|7306.96|7298.69|7298.69|7308.54|7308.54|7296.67|7296.67|0
1693811700000|2023-09-04 07:15:00|7318.07|7318.07|7328.7|7328.7|7328.7|7328.7|7318.07|7318.07|0
1693812000000|2023-09-04 07:20:00|7329.02|7329.02|7335.35|7335.35|7336.33|7336.33|7328.57|7328.57|0
1693812300000|2023-09-04 07:25:00|7336.1|7336.1|7341.71|7341.71|7342.74|7342.74|7335.8|7335.8|0
1693812600000|2023-09-04 07:30:00|7342.18|7342.18|7349.3|7349.3|7351.03|7351.03|7342.07|7342.07|0
1693812900000|2023-09-04 07:35:00|7349.64|7349.64|7354.07|7354.07|7354.07|7354.07|7348.68|7348.68|0
1693813200000|2023-09-04 07:40:00|7353.77|7353.77|7351.68|7351.68|7355.35|7355.35|7351.68|7351.68|0
1693813500000|2023-09-04 07:45:00|7351.31|7351.31|7353.12|7353.12|7355.24|7355.24|7351.31|7351.31|0
1693813800000|2023-09-04 07:50:00|7353.68|7353.68|7358.25|7358.25|7358.25|7358.25|7353.56|7353.56|0
1693814100000|2023-09-04 07:55:00|7358.48|7358.48|7367.21|7367.21|7367.21|7367.21|7357.99|7357.99|0
1693814400000|2023-09-04 08:00:00|7369.55|7369.55|7367.97|7367.97|7370.91|7370.91|7367.74|7367.74|0
1693814700000|2023-09-04 08:05:00|7368.85|7368.85|7368.03|7368.03|7369.49|7369.49|7367.43|7367.43|0
1693815000000|2023-09-04 08:10:00|7367.9|7367.9|7362.47|7362.47|7367.99|7367.99|7362.43|7362.43|0
1693815300000|2023-09-04 08:15:00|7362.25|7362.25|7356.96|7356.96|7362.55|7362.55|7355.91|7355.91|0
1693815600000|2023-09-04 08:20:00|7356.78|7356.78|7369.37|7369.37|7369.37|7369.37|7356.44|7356.44|0
1693815900000|2023-09-04 08:25:00|7369.29|7369.29|7368.42|7368.42|7369.72|7369.72|7367.51|7367.51|0
1693816200000|2023-09-04 08:30:00|7369.11|7369.11|7372.89|7372.89|7372.98|7372.98|7368.5|7368.5|0
1693816500000|2023-09-04 08:35:00|7372.92|7372.92|7379.65|7379.65|7379.65|7379.65|7372.63|7372.63|0
1693816800000|2023-09-04 08:40:00|7380.12|7380.12|7381.28|7381.28|7383.51|7383.51|7379.62|7379.62|0
1693817100000|2023-09-04 08:45:00|7381.46|7381.46|7383.28|7383.28|7383.44|7383.44|7381.08|7381.08|0
1693817400000|2023-09-04 08:50:00|7383.44|7383.44|7381.17|7381.17|7384.11|7384.11|7381.17|7381.17|0
1693817700000|2023-09-04 08:55:00|7381.35|7381.35|7388.73|7388.73|7389.37|7389.37|7380.02|7380.02|0
1693818000000|2023-09-04 09:00:00|7388.68|7388.68|7391.81|7391.81|7391.81|7391.81|7388.15|7388.15|0
1693818300000|2023-09-04 09:05:00|7392.13|7392.13|7392.77|7392.77|7394.05|7394.05|7391.46|7391.46|0
1693818600000|2023-09-04 09:10:00|7393.72|7393.72|7394.33|7394.33|7399.93|7399.93|7391.04|7391.04|0
1693818900000|2023-09-04 09:15:00|7396.1|7396.1|7395.58|7395.58|7397.39|7397.39|7394.63|7394.63|0
1693819200000|2023-09-04 09:20:00|7395.51|7395.51|7406.85|7406.85|7406.85|7406.85|7395.51|7395.51|0
1693819500000|2023-09-04 09:25:00|7407.23|7407.23|7402.83|7402.83|7407.32|7407.32|7402.46|7402.46|0
1693819800000|2023-09-04 09:30:00|7402.65|7402.65|7403.32|7403.32|7403.32|7403.32|7401.62|7401.62|0
1693820100000|2023-09-04 09:35:00|7402.77|7402.77|7404.86|7404.86|7405.74|7405.74|7401|7401|0
1693820400000|2023-09-04 09:40:00|7404.93|7404.93|7403.36|7403.36|7405.92|7405.92|7403.36|7403.36|0
1693820700000|2023-09-04 09:45:00|7403.58|7403.58|7401.94|7401.94|7403.73|7403.73|7398.11|7398.11|0
1693821000000|2023-09-04 09:50:00|7401.79|7401.79|7397|7397|7401.8|7401.8|7396.29|7396.29|0
1693821300000|2023-09-04 09:55:00|7397.09|7397.09|7392.94|7392.94|7397.27|7397.27|7391.28|7391.28|0
1693821600000|2023-09-04 10:00:00|7392.87|7392.87|7401.77|7401.77|7401.77|7401.77|7392.87|7392.87|0
1693821900000|2023-09-04 10:05:00|7402.14|7402.14|7397.83|7397.83|7402.2|7402.2|7396.58|7396.58|0
1693822200000|2023-09-04 10:10:00|7398.38|7398.38|7394.24|7394.24|7399.26|7399.26|7394.24|7394.24|0
1693822500000|2023-09-04 10:15:00|7394.15|7394.15|7394.79|7394.79|7395.25|7395.25|7394.08|7394.08|0
1693822800000|2023-09-04 10:20:00|7394.98|7394.98|7392.84|7392.84|7395.25|7395.25|7392.84|7392.84|0
1693823100000|2023-09-04 10:25:00|7393.18|7393.18|7389.55|7389.55|7393.26|7393.26|7389.49|7389.49|0
1693823400000|2023-09-04 10:30:00|7389.42|7389.42|7389.36|7389.36|7389.42|7389.42|7388.35|7388.35|0
1693823700000|2023-09-04 10:35:00|7389.18|7389.18|7388.35|7388.35|7389.96|7389.96|7386.33|7386.33|0
1693824000000|2023-09-04 10:40:00|7388.67|7388.67|7386.79|7386.79|7389.1|7389.1|7386.79|7386.79|0
1693824300000|2023-09-04 10:45:00|7386.66|7386.66|7382.85|7382.85|7386.66|7386.66|7382.85|7382.85|0
1693824600000|2023-09-04 10:50:00|7383.17|7383.17|7384.64|7384.64|7385.44|7385.44|7382.39|7382.39|0
1693824900000|2023-09-04 10:55:00|7384.72|7384.72|7382.69|7382.69|7384.72|7384.72|7382.42|7382.42|0
1693825200000|2023-09-04 11:00:00|7382.77|7382.77|7386.37|7386.37|7386.81|7386.81|7382.62|7382.62|0
1693825500000|2023-09-04 11:05:00|7386.25|7386.25|7388.89|7388.89|7389.31|7389.31|7386.18|7386.18|0
1693825800000|2023-09-04 11:10:00|7388.7|7388.7|7389.04|7389.04|7389.4|7389.4|7388.5|7388.5|0
1693826100000|2023-09-04 11:15:00|7388.85|7388.85|7392.92|7392.92|7392.92|7392.92|7388.66|7388.66|0
1693826400000|2023-09-04 11:20:00|7393.24|7393.24|7390.78|7390.78|7393.24|7393.24|7388.25|7388.25|0
1693826700000|2023-09-04 11:25:00|7390.94|7390.94|7386.12|7386.12|7391.06|7391.06|7385.87|7385.87|0
1693827000000|2023-09-04 11:30:00|7385.96|7385.96|7383.63|7383.63|7385.96|7385.96|7381.16|7381.16|0
1693827300000|2023-09-04 11:35:00|7383.49|7383.49|7381.75|7381.75|7383.65|7383.65|7380.21|7380.21|0
1693827600000|2023-09-04 11:40:00|7381.65|7381.65|7377.8|7377.8|7381.79|7381.79|7377.8|7377.8|0
1693827900000|2023-09-04 11:45:00|7377.86|7377.86|7373.06|7373.06|7377.86|7377.86|7372.24|7372.24|0
1693828200000|2023-09-04 11:50:00|7372.08|7372.08|7372.32|7372.32|7373.12|7373.12|7370.42|7370.42|0
1693828500000|2023-09-04 11:55:00|7372.2|7372.2|7374.57|7374.57|7374.83|7374.83|7371.56|7371.56|0
1693828800000|2023-09-04 12:00:00|7374.43|7374.43|7376.99|7376.99|7377.85|7377.85|7374.43|7374.43|0
1693829100000|2023-09-04 12:05:00|7377.12|7377.12|7371.98|7371.98|7377.12|7377.12|7369.35|7369.35|0
1693829400000|2023-09-04 12:10:00|7372.07|7372.07|7374.36|7374.36|7374.36|7374.36|7371.32|7371.32|0
1693829700000|2023-09-04 12:15:00|7374.51|7374.51|7374.12|7374.12|7375.28|7375.28|7374.12|7374.12|0
1693830000000|2023-09-04 12:20:00|7374.37|7374.37|7371.01|7371.01|7374.37|7374.37|7370.12|7370.12|0
1693830300000|2023-09-04 12:25:00|7371.89|7371.89|7377.75|7377.75|7377.96|7377.96|7371.66|7371.66|0
1693830600000|2023-09-04 12:30:00|7377.43|7377.43|7365.16|7365.16|7377.75|7377.75|7365.16|7365.16|0
1693830900000|2023-09-04 12:35:00|7364.97|7364.97|7368.18|7368.18|7368.7|7368.7|7362.61|7362.61|0
1693831200000|2023-09-04 12:40:00|7367.86|7367.86|7365.9|7365.9|7370.25|7370.25|7365.74|7365.74|0
1693831500000|2023-09-04 12:45:00|7365.74|7365.74|7362.09|7362.09|7365.74|7365.74|7358.94|7358.94|0
1693831800000|2023-09-04 12:50:00|7362.04|7362.04|7365.97|7365.97|7365.97|7365.97|7362.04|7362.04|0
1693832100000|2023-09-04 12:55:00|7365.65|7365.65|7366.53|7366.53|7367.64|7367.64|7365.65|7365.65|0
1693832400000|2023-09-04 13:00:00|7366.19|7366.19|7362.71|7362.71|7366.19|7366.19|7362.47|7362.47|0
1693832700000|2023-09-04 13:05:00|7362.85|7362.85|7362.06|7362.06|7362.93|7362.93|7359.53|7359.53|0
1693833000000|2023-09-04 13:10:00|7362.38|7362.38|7361.33|7361.33|7363.91|7363.91|7360.6|7360.6|0
1693833300000|2023-09-04 13:15:00|7361.27|7361.27|7366.69|7366.69|7366.69|7366.69|7361.06|7361.06|0
1693833600000|2023-09-04 13:20:00|7366.61|7366.61|7367.42|7367.42|7367.62|7367.62|7365.19|7365.19|0
1693833900000|2023-09-04 13:25:00|7367.35|7367.35|7362.58|7362.58|7367.35|7367.35|7360.95|7360.95|0
1693834200000|2023-09-04 13:30:00|7362.78|7362.78|7355.63|7355.63|7362.78|7362.78|7355.63|7355.63|0
1693834500000|2023-09-04 13:35:00|7355.78|7355.78|7353.15|7353.15|7356.57|7356.57|7352.6|7352.6|0
1693834800000|2023-09-04 13:40:00|7352.96|7352.96|7358.96|7358.96|7358.96|7358.96|7351.11|7351.11|0
1693835100000|2023-09-04 13:45:00|7359.21|7359.21|7356.52|7356.52|7359.21|7359.21|7356.02|7356.02|0
1693835400000|2023-09-04 13:50:00|7356.6|7356.6|7356.87|7356.87|7361.1|7361.1|7356.6|7356.6|0
1693835700000|2023-09-04 13:55:00|7355.99|7355.99|7355.46|7355.46|7356.01|7356.01|7355|7355|0
1693836000000|2023-09-04 14:00:00|7355.26|7355.26|7343.02|7343.02|7355.26|7355.26|7343.02|7343.02|0
1693836300000|2023-09-04 14:05:00|7342.14|7342.14|7346.05|7346.05|7346.05|7346.05|7340.13|7340.13|0
1693836600000|2023-09-04 14:10:00|7345.74|7345.74|7345.16|7345.16|7347.89|7347.89|7344.79|7344.79|0
1693836900000|2023-09-04 14:15:00|7345.14|7345.14|7340.88|7340.88|7345.45|7345.45|7339.84|7339.84|0
1693837200000|2023-09-04 14:20:00|7340.25|7340.25|7335.82|7335.82|7340.25|7340.25|7335.74|7335.74|0
1693837500000|2023-09-04 14:25:00|7335.75|7335.75|7337.12|7337.12|7337.12|7337.12|7329.98|7329.98|0
1693837800000|2023-09-04 14:30:00|7337.07|7337.07|7333.61|7333.61|7337.07|7337.07|7331.44|7331.44|0
1693838100000|2023-09-04 14:35:00|7332.16|7332.16|7331.38|7331.38|7333.5|7333.5|7331.2|7331.2|0
1693838400000|2023-09-04 14:40:00|7331.19|7331.19|7338.44|7338.44|7338.44|7338.44|7331.19|7331.19|0
1693838700000|2023-09-04 14:45:00|7338.54|7338.54|7331.04|7331.04|7338.75|7338.75|7331.03|7331.03|0
1693839000000|2023-09-04 14:50:00|7330.67|7330.67|7333.28|7333.28|7333.28|7333.28|7329.5|7329.5|0
1693839300000|2023-09-04 14:55:00|7333.21|7333.21|7324.05|7324.05|7333.21|7333.21|7323.5|7323.5|0
1693839600000|2023-09-04 15:00:00|7323.96|7323.96|7327.48|7327.48|7327.61|7327.61|7323.87|7323.87|0
1693839900000|2023-09-04 15:05:00|7327.54|7327.54|7325.4|7325.4|7327.54|7327.54|7320.31|7320.31|0
1693840200000|2023-09-04 15:10:00|7325.47|7325.47|7329.98|7329.98|7330.25|7330.25|7324.65|7324.65|0
1693840500000|2023-09-04 15:15:00|7329.09|7329.09|7326.68|7326.68|7329.5|7329.5|7326.68|7326.68|0
1693840800000|2023-09-04 15:20:00|7326.47|7326.47|7325.21|7325.21|7327.18|7327.18|7324.23|7324.23|0
1693841100000|2023-09-04 15:25:00|7324.57|7324.57|7330.06|7330.06|7330.06|7330.06|7324.57|7324.57|0
1693898100000|2023-09-05 07:15:00|7278.66|7278.66|7263.73|7263.73|7284.01|7284.01|7262.51|7262.51|0
1693898400000|2023-09-05 07:20:00|7263.55|7263.55|7258.87|7258.87|7266.73|7266.73|7255.45|7255.45|0
1693898700000|2023-09-05 07:25:00|7261.73|7261.73|7241.87|7241.87|7261.93|7261.93|7241.87|7241.87|0
1693899000000|2023-09-05 07:30:00|7241.64|7241.64|7243.29|7243.29|7243.29|7243.29|7236.15|7236.15|0
1693899300000|2023-09-05 07:35:00|7239.42|7239.42|7240.2|7240.2|7243.46|7243.46|7239.09|7239.09|0
1693899600000|2023-09-05 07:40:00|7239.32|7239.32|7247.43|7247.43|7248.35|7248.35|7237.62|7237.62|0
1693899900000|2023-09-05 07:45:00|7247.54|7247.54|7249.19|7249.19|7252.29|7252.29|7245.95|7245.95|0
1693900200000|2023-09-05 07:50:00|7249.25|7249.25|7250.38|7250.38|7252.9|7252.9|7248.65|7248.65|0
1693900500000|2023-09-05 07:55:00|7251.02|7251.02|7244.85|7244.85|7253.34|7253.34|7244.85|7244.85|0
1693900800000|2023-09-05 08:00:00|7244.7|7244.7|7248.85|7248.85|7249.46|7249.46|7243.05|7243.05|0
1693901100000|2023-09-05 08:05:00|7249.06|7249.06|7252.2|7252.2|7256.65|7256.65|7244.07|7244.07|0
1693901400000|2023-09-05 08:10:00|7251.93|7251.93|7246.84|7246.84|7251.93|7251.93|7243.47|7243.47|0
1693901700000|2023-09-05 08:15:00|7245.95|7245.95|7243.27|7243.27|7246.65|7246.65|7242.82|7242.82|0
1693902000000|2023-09-05 08:20:00|7243.64|7243.64|7243.21|7243.21|7243.64|7243.64|7239.66|7239.66|0
1693902300000|2023-09-05 08:25:00|7244.1|7244.1|7255.82|7255.82|7255.91|7255.91|7244.1|7244.1|0
1693902600000|2023-09-05 08:30:00|7256.1|7256.1|7260.23|7260.23|7260.41|7260.41|7253.2|7253.2|0
1693902900000|2023-09-05 08:35:00|7260.34|7260.34|7268.18|7268.18|7268.18|7268.18|7260.34|7260.34|0
1693903200000|2023-09-05 08:40:00|7268.27|7268.27|7269.42|7269.42|7269.42|7269.42|7265.7|7265.7|0
1693903500000|2023-09-05 08:45:00|7269.1|7269.1|7269.31|7269.31|7270.76|7270.76|7264.53|7264.53|0
1693903800000|2023-09-05 08:50:00|7269.24|7269.24|7273.02|7273.02|7273.43|7273.43|7268.71|7268.71|0
1693904100000|2023-09-05 08:55:00|7273.16|7273.16|7277.31|7277.31|7278.79|7278.79|7272.93|7272.93|0
1693904400000|2023-09-05 09:00:00|7277.45|7277.45|7276.67|7276.67|7277.78|7277.78|7271.97|7271.97|0
1693904700000|2023-09-05 09:05:00|7276.98|7276.98|7279.93|7279.93|7279.93|7279.93|7274.06|7274.06|0
1693905000000|2023-09-05 09:10:00|7280.86|7280.86|7293.04|7293.04|7293.09|7293.09|7280.86|7280.86|0
1693905300000|2023-09-05 09:15:00|7292.85|7292.85|7291.77|7291.77|7295.99|7295.99|7291.72|7291.72|0
1693905600000|2023-09-05 09:20:00|7292.09|7292.09|7293.45|7293.45|7294.41|7294.41|7292.09|7292.09|0
1693905900000|2023-09-05 09:25:00|7292.56|7292.56|7299.42|7299.42|7299.55|7299.55|7292.17|7292.17|0
1693906200000|2023-09-05 09:30:00|7299.82|7299.82|7307.73|7307.73|7307.73|7307.73|7299.82|7299.82|0
1693906500000|2023-09-05 09:35:00|7307.57|7307.57|7307.11|7307.11|7307.57|7307.57|7305.65|7305.65|0
1693906800000|2023-09-05 09:40:00|7306.79|7306.79|7303.46|7303.46|7308.54|7308.54|7302.5|7302.5|0
1693907100000|2023-09-05 09:45:00|7304.35|7304.35|7301.69|7301.69|7306.59|7306.59|7301.69|7301.69|0
1693907400000|2023-09-05 09:50:00|7301.62|7301.62|7293.39|7293.39|7302.07|7302.07|7292.12|7292.12|0
1693907700000|2023-09-05 09:55:00|7293.2|7293.2|7293.66|7293.66|7296.55|7296.55|7292.49|7292.49|0
1693908000000|2023-09-05 10:00:00|7293.34|7293.34|7291.86|7291.86|7294.2|7294.2|7291.86|7291.86|0
1693908300000|2023-09-05 10:05:00|7292.74|7292.74|7291.85|7291.85|7294.74|7294.74|7291.72|7291.72|0
1693908600000|2023-09-05 10:10:00|7291.21|7291.21|7291.6|7291.6|7293.88|7293.88|7290.25|7290.25|0
1693908900000|2023-09-05 10:15:00|7291.41|7291.41|7293.47|7293.47|7294.18|7294.18|7288.85|7288.85|0
1693909200000|2023-09-05 10:20:00|7293.6|7293.6|7296.22|7296.22|7297.31|7297.31|7293.06|7293.06|0
1693909500000|2023-09-05 10:25:00|7296.86|7296.86|7290.85|7290.85|7296.86|7296.86|7287.62|7287.62|0
1693909800000|2023-09-05 10:30:00|7290.48|7290.48|7294.07|7294.07|7294.07|7294.07|7287.72|7287.72|0
1693910100000|2023-09-05 10:35:00|7293.72|7293.72|7292.75|7292.75|7293.72|7293.72|7291.37|7291.37|0
1693910400000|2023-09-05 10:40:00|7291.86|7291.86|7291.96|7291.96|7292.6|7292.6|7289.76|7289.76|0
1693910700000|2023-09-05 10:45:00|7291.58|7291.58|7286.25|7286.25|7291.58|7291.58|7286.11|7286.11|0
1693911000000|2023-09-05 10:50:00|7286.94|7286.94|7291.85|7291.85|7292.26|7292.26|7286.94|7286.94|0
1693911300000|2023-09-05 10:55:00|7292.49|7292.49|7292.21|7292.21|7292.81|7292.81|7289.7|7289.7|0
1693911600000|2023-09-05 11:00:00|7292.41|7292.41|7291.61|7291.61|7293.3|7293.3|7290.31|7290.31|0
1693911900000|2023-09-05 11:05:00|7288.48|7288.48|7286.59|7286.59|7289.06|7289.06|7285.52|7285.52|0
1693912200000|2023-09-05 11:10:00|7287.48|7287.48|7297.56|7297.56|7297.63|7297.63|7287.48|7287.48|0
1693912500000|2023-09-05 11:15:00|7297.49|7297.49|7300.12|7300.12|7300.31|7300.31|7296.61|7296.61|0
1693912800000|2023-09-05 11:20:00|7300.18|7300.18|7302.37|7302.37|7302.64|7302.64|7297.66|7297.66|0
1693913100000|2023-09-05 11:25:00|7302.39|7302.39|7309.22|7309.22|7309.22|7309.22|7302.39|7302.39|0
1693913400000|2023-09-05 11:30:00|7309.56|7309.56|7308.42|7308.42|7309.67|7309.67|7307.42|7307.42|0
1693913700000|2023-09-05 11:35:00|7308.08|7308.08|7313.09|7313.09|7313.15|7313.15|7307.48|7307.48|0
1693914000000|2023-09-05 11:40:00|7312.88|7312.88|7314.03|7314.03|7315.26|7315.26|7312.52|7312.52|0
1693914300000|2023-09-05 11:45:00|7314.37|7314.37|7315.73|7315.73|7315.73|7315.73|7314.37|7314.37|0
1693914600000|2023-09-05 11:50:00|7316.05|7316.05|7323.39|7323.39|7323.39|7323.39|7316.05|7316.05|0
1693914900000|2023-09-05 11:55:00|7322.5|7322.5|7328.44|7328.44|7328.44|7328.44|7322.09|7322.09|0
1693915200000|2023-09-05 12:00:00|7328.64|7328.64|7330.03|7330.03|7332.45|7332.45|7328.64|7328.64|0
1693915500000|2023-09-05 12:05:00|7330.31|7330.31|7327.37|7327.37|7330.31|7330.31|7327|7327|0
1693915800000|2023-09-05 12:10:00|7327.72|7327.72|7324.57|7324.57|7327.72|7327.72|7323.39|7323.39|0
1693916100000|2023-09-05 12:15:00|7323.69|7323.69|7320.59|7320.59|7323.69|7323.69|7320.46|7320.46|0
1693916400000|2023-09-05 12:20:00|7321.48|7321.48|7320.96|7320.96|7321.48|7321.48|7316.9|7316.9|0
1693916700000|2023-09-05 12:25:00|7321.05|7321.05|7317.45|7317.45|7321.13|7321.13|7316.54|7316.54|0
1693917000000|2023-09-05 12:30:00|7317.37|7317.37|7317.8|7317.8|7317.8|7317.8|7314.1|7314.1|0
1693917300000|2023-09-05 12:35:00|7317.94|7317.94|7314.09|7314.09|7319.06|7319.06|7314.09|7314.09|0
1693917600000|2023-09-05 12:40:00|7313.77|7313.77|7327.67|7327.67|7328.6|7328.6|7311.23|7311.23|0
1693917900000|2023-09-05 12:45:00|7327.86|7327.86|7329.97|7329.97|7329.97|7329.97|7324.83|7324.83|0
1693918200000|2023-09-05 12:50:00|7330.34|7330.34|7328.86|7328.86|7330.67|7330.67|7328.67|7328.67|0
1693918500000|2023-09-05 12:55:00|7329.22|7329.22|7333.42|7333.42|7333.42|7333.42|7328.57|7328.57|0
1693918800000|2023-09-05 13:00:00|7333.89|7333.89|7335.7|7335.7|7337.54|7337.54|7330.33|7330.33|0
1693919100000|2023-09-05 13:05:00|7335.51|7335.51|7330.99|7330.99|7336.66|7336.66|7330.92|7330.92|0
1693919400000|2023-09-05 13:10:00|7330.96|7330.96|7323.03|7323.03|7330.96|7330.96|7321.45|7321.45|0
1693919700000|2023-09-05 13:15:00|7322.68|7322.68|7326.33|7326.33|7326.33|7326.33|7321.25|7321.25|0
1693920000000|2023-09-05 13:20:00|7326.25|7326.25|7330.39|7330.39|7330.39|7330.39|7326.15|7326.15|0
1693920300000|2023-09-05 13:25:00|7330.21|7330.21|7332.73|7332.73|7334.55|7334.55|7330.21|7330.21|0
1693920600000|2023-09-05 13:30:00|7332.04|7332.04|7317.21|7317.21|7332.04|7332.04|7316.65|7316.65|0
1693920900000|2023-09-05 13:35:00|7316.67|7316.67|7313.16|7313.16|7317.18|7317.18|7311.26|7311.26|0
1693921200000|2023-09-05 13:40:00|7313.23|7313.23|7300|7300|7313.23|7313.23|7299.01|7299.01|0
1693921500000|2023-09-05 13:45:00|7299.95|7299.95|7297.13|7297.13|7302.65|7302.65|7295.72|7295.72|0
1693921800000|2023-09-05 13:50:00|7296.94|7296.94|7292.67|7292.67|7296.94|7296.94|7286.36|7286.36|0
1693922100000|2023-09-05 13:55:00|7292.48|7292.48|7284.55|7284.55|7292.52|7292.52|7284.55|7284.55|0
1693922400000|2023-09-05 14:00:00|7283.67|7283.67|7284.39|7284.39|7286.98|7286.98|7277.1|7277.1|0
1693922700000|2023-09-05 14:05:00|7284.12|7284.12|7286.88|7286.88|7287.21|7287.21|7279.8|7279.8|0
1693923000000|2023-09-05 14:10:00|7287.08|7287.08|7284.88|7284.88|7292.12|7292.12|7283.98|7283.98|0
1693923300000|2023-09-05 14:15:00|7283.67|7283.67|7287.37|7287.37|7287.98|7287.98|7280.27|7280.27|0
1693923600000|2023-09-05 14:20:00|7287.55|7287.55|7291.86|7291.86|7294.09|7294.09|7287.55|7287.55|0
1693923900000|2023-09-05 14:25:00|7291.79|7291.79|7293.34|7293.34|7296.44|7296.44|7291.6|7291.6|0
1693924200000|2023-09-05 14:30:00|7292.99|7292.99|7289.21|7289.21|7293.58|7293.58|7288.3|7288.3|0
1693924500000|2023-09-05 14:35:00|7289.56|7289.56|7299.09|7299.09|7299.09|7299.09|7289.56|7289.56|0
1693924800000|2023-09-05 14:40:00|7298.72|7298.72|7299.7|7299.7|7299.7|7299.7|7295.16|7295.16|0
1693925100000|2023-09-05 14:45:00|7298.81|7298.81|7298.31|7298.31|7300.57|7300.57|7296.88|7296.88|0
1693925400000|2023-09-05 14:50:00|7298.12|7298.12|7298.75|7298.75|7301.76|7301.76|7297.35|7297.35|0
1693925700000|2023-09-05 14:55:00|7298.72|7298.72|7299.6|7299.6|7300.87|7300.87|7297.33|7297.33|0
1693926000000|2023-09-05 15:00:00|7299.66|7299.66|7302.69|7302.69|7304.04|7304.04|7297.8|7297.8|0
1693926300000|2023-09-05 15:05:00|7302.61|7302.61|7303|7303|7304.2|7304.2|7302.32|7302.32|0
1693926600000|2023-09-05 15:10:00|7302.95|7302.95|7307.56|7307.56|7308.38|7308.38|7300.84|7300.84|0
1693926900000|2023-09-05 15:15:00|7307.48|7307.48|7305.59|7305.59|7309.36|7309.36|7303.46|7303.46|0
1693927200000|2023-09-05 15:20:00|7305.66|7305.66|7301.21|7301.21|7306.81|7306.81|7300.35|7300.35|0
1693927500000|2023-09-05 15:25:00|7301.33|7301.33|7292.87|7292.87|7301.56|7301.56|7290.64|7290.64|0
1693984500000|2023-09-06 07:15:00|7237.21|7237.21|7213.78|7213.78|7238.09|7238.09|7213.78|7213.78|0
1693984800000|2023-09-06 07:20:00|7213.09|7213.09|7213.38|7213.38|7216.8|7216.8|7213.01|7213.01|0
1693985100000|2023-09-06 07:25:00|7211.6|7211.6|7206.91|7206.91|7216.69|7216.69|7205.79|7205.79|0
1693985400000|2023-09-06 07:30:00|7207.06|7207.06|7210.09|7210.09|7214.09|7214.09|7207.06|7207.06|0
1693985700000|2023-09-06 07:35:00|7210.43|7210.43|7220.23|7220.23|7224.75|7224.75|7208.44|7208.44|0
1693986000000|2023-09-06 07:40:00|7218.25|7218.25|7219.76|7219.76|7225.81|7225.81|7217.7|7217.7|0
1693986300000|2023-09-06 07:45:00|7220.13|7220.13|7218.24|7218.24|7224.28|7224.28|7217.9|7217.9|0
1693986600000|2023-09-06 07:50:00|7218.65|7218.65|7212.79|7212.79|7218.65|7218.65|7212.79|7212.79|0
1693986900000|2023-09-06 07:55:00|7212.58|7212.58|7209.38|7209.38|7212.58|7212.58|7207.36|7207.36|0
1693987200000|2023-09-06 08:00:00|7209.19|7209.19|7210.42|7210.42|7213.05|7213.05|7207.17|7207.17|0
1693987500000|2023-09-06 08:05:00|7210.36|7210.36|7220.49|7220.49|7220.57|7220.57|7210.36|7210.36|0
1693987800000|2023-09-06 08:10:00|7219.28|7219.28|7214.8|7214.8|7221.7|7221.7|7214.8|7214.8|0
1693988100000|2023-09-06 08:15:00|7214.65|7214.65|7208.09|7208.09|7214.87|7214.87|7208.09|7208.09|0
1693988400000|2023-09-06 08:20:00|7208.14|7208.14|7204.82|7204.82|7210.28|7210.28|7204.1|7204.1|0
1693988700000|2023-09-06 08:25:00|7205.11|7205.11|7207.04|7207.04|7207.09|7207.09|7204.36|7204.36|0
1693989000000|2023-09-06 08:30:00|7206.67|7206.67|7208.31|7208.31|7208.31|7208.31|7204.07|7204.07|0
1693989300000|2023-09-06 08:35:00|7208.4|7208.4|7201.13|7201.13|7209.09|7209.09|7200.56|7200.56|0
1693989600000|2023-09-06 08:40:00|7202.02|7202.02|7204.41|7204.41|7204.41|7204.41|7200.98|7200.98|0
1693989900000|2023-09-06 08:45:00|7204.11|7204.11|7206.53|7206.53|7206.81|7206.81|7203.66|7203.66|0
1693990200000|2023-09-06 08:50:00|7206.72|7206.72|7211.54|7211.54|7211.59|7211.59|7206.72|7206.72|0
1693990500000|2023-09-06 08:55:00|7211.88|7211.88|7212.1|7212.1|7212.49|7212.49|7210.91|7210.91|0
1693990800000|2023-09-06 09:00:00|7213.87|7213.87|7216.27|7216.27|7216.27|7216.27|7213.53|7213.53|0
1693991100000|2023-09-06 09:05:00|7216.63|7216.63|7219.82|7219.82|7220.18|7220.18|7215.04|7215.04|0
1693991400000|2023-09-06 09:10:00|7220.12|7220.12|7219.91|7219.91|7222.6|7222.6|7219.91|7219.91|0
1693991700000|2023-09-06 09:15:00|7220.8|7220.8|7221.88|7221.88|7221.88|7221.88|7219.03|7219.03|0
1693992000000|2023-09-06 09:20:00|7223.03|7223.03|7224.7|7224.7|7225.71|7225.71|7223.03|7223.03|0
1693992300000|2023-09-06 09:25:00|7225.17|7225.17|7220.27|7220.27|7225.4|7225.4|7220.27|7220.27|0
1693992600000|2023-09-06 09:30:00|7219.96|7219.96|7222.19|7222.19|7223.78|7223.78|7219.96|7219.96|0
1693992900000|2023-09-06 09:35:00|7222.12|7222.12|7218.18|7218.18|7223.06|7223.06|7217.55|7217.55|0
1693993200000|2023-09-06 09:40:00|7218.38|7218.38|7214.66|7214.66|7218.62|7218.62|7212.17|7212.17|0
1693993500000|2023-09-06 09:45:00|7214.85|7214.85|7220.27|7220.27|7220.27|7220.27|7214.66|7214.66|0
1693993800000|2023-09-06 09:50:00|7220|7220|7219|7219|7220.13|7220.13|7218.42|7218.42|0
1693994100000|2023-09-06 09:55:00|7220.77|7220.77|7222|7222|7224.16|7224.16|7220.77|7220.77|0
1693994400000|2023-09-06 10:00:00|7222.15|7222.15|7219.68|7219.68|7222.15|7222.15|7217.97|7217.97|0
1693994700000|2023-09-06 10:05:00|7221.45|7221.45|7220.88|7220.88|7223.45|7223.45|7220.88|7220.88|0
1693995000000|2023-09-06 10:10:00|7221.03|7221.03|7223.67|7223.67|7228.36|7228.36|7221.03|7221.03|0
1693995300000|2023-09-06 10:15:00|7223.81|7223.81|7221.6|7221.6|7223.94|7223.94|7220.8|7220.8|0
1693995600000|2023-09-06 10:20:00|7221.41|7221.41|7223.45|7223.45|7223.45|7223.45|7221.08|7221.08|0
1693995900000|2023-09-06 10:25:00|7223.55|7223.55|7224.7|7224.7|7225.07|7225.07|7221.85|7221.85|0
1693996200000|2023-09-06 10:30:00|7225.1|7225.1|7227.51|7227.51|7228.4|7228.4|7225.09|7225.09|0
1693996500000|2023-09-06 10:35:00|7228.4|7228.4|7223.65|7223.65|7229.54|7229.54|7223.23|7223.23|0
1693996800000|2023-09-06 10:40:00|7223.19|7223.19|7219.78|7219.78|7223.41|7223.41|7219.78|7219.78|0
1693997100000|2023-09-06 10:45:00|7219.44|7219.44|7223.02|7223.02|7223.02|7223.02|7218.06|7218.06|0
1693997400000|2023-09-06 10:50:00|7223.21|7223.21|7224.95|7224.95|7226.29|7226.29|7223.17|7223.17|0
1693997700000|2023-09-06 10:55:00|7225.12|7225.12|7220.36|7220.36|7225.12|7225.12|7218.33|7218.33|0
1693998000000|2023-09-06 11:00:00|7220.3|7220.3|7214.72|7214.72|7222.45|7222.45|7213.83|7213.83|0
1693998300000|2023-09-06 11:05:00|7214.35|7214.35|7208.8|7208.8|7214.87|7214.87|7206.16|7206.16|0
1693998600000|2023-09-06 11:10:00|7208.88|7208.88|7213.82|7213.82|7214.71|7214.71|7207.26|7207.26|0
1693998900000|2023-09-06 11:15:00|7213.93|7213.93|7213.27|7213.27|7214.19|7214.19|7211.42|7211.42|0
1693999200000|2023-09-06 11:20:00|7213.34|7213.34|7215.24|7215.24|7216.01|7216.01|7212.98|7212.98|0
1693999500000|2023-09-06 11:25:00|7214.7|7214.7|7213.23|7213.23|7214.94|7214.94|7212.59|7212.59|0
1693999800000|2023-09-06 11:30:00|7212.97|7212.97|7211.87|7211.87|7215.06|7215.06|7211.56|7211.56|0
1694000100000|2023-09-06 11:35:00|7211.71|7211.71|7209.5|7209.5|7212.75|7212.75|7209.35|7209.35|0
1694000400000|2023-09-06 11:40:00|7209.82|7209.82|7212.66|7212.66|7213.18|7213.18|7208.05|7208.05|0
1694000700000|2023-09-06 11:45:00|7212.84|7212.84|7207.01|7207.01|7213.22|7213.22|7206.27|7206.27|0
1694001000000|2023-09-06 11:50:00|7206.37|7206.37|7203.78|7203.78|7207.18|7207.18|7203.78|7203.78|0
1694001300000|2023-09-06 11:55:00|7203.41|7203.41|7206.13|7206.13|7207.37|7207.37|7203.41|7203.41|0
1694001600000|2023-09-06 12:00:00|7205.78|7205.78|7203.58|7203.58|7206.68|7206.68|7203.24|7203.24|0
1694001900000|2023-09-06 12:05:00|7203.51|7203.51|7203.78|7203.78|7204|7204|7200.66|7200.66|0
1694002200000|2023-09-06 12:10:00|7203.59|7203.59|7198.11|7198.11|7203.59|7203.59|7197.84|7197.84|0
1694002500000|2023-09-06 12:15:00|7197.88|7197.88|7199.4|7199.4|7200.05|7200.05|7197.16|7197.16|0
1694002800000|2023-09-06 12:20:00|7199.32|7199.32|7201.93|7201.93|7204.64|7204.64|7199.13|7199.13|0
1694003100000|2023-09-06 12:25:00|7201.74|7201.74|7189.7|7189.7|7201.74|7201.74|7189.34|7189.34|0
1694003400000|2023-09-06 12:30:00|7189.89|7189.89|7184.36|7184.36|7191.45|7191.45|7184.36|7184.36|0
1694003700000|2023-09-06 12:35:00|7185.25|7185.25|7193.94|7193.94|7193.94|7193.94|7184.95|7184.95|0
1694004000000|2023-09-06 12:40:00|7194.31|7194.31|7197.3|7197.3|7197.94|7197.94|7194.31|7194.31|0
1694004300000|2023-09-06 12:45:00|7197.12|7197.12|7200.94|7200.94|7201.34|7201.34|7196.99|7196.99|0
1694004600000|2023-09-06 12:50:00|7201.14|7201.14|7207.79|7207.79|7208.14|7208.14|7201.14|7201.14|0
1694004900000|2023-09-06 12:55:00|7207.99|7207.99|7205.61|7205.61|7208.47|7208.47|7204.52|7204.52|0
1694005200000|2023-09-06 13:00:00|7205.81|7205.81|7204.83|7204.83|7206.82|7206.82|7204.25|7204.25|0
1694005500000|2023-09-06 13:05:00|7204.75|7204.75|7206.24|7206.24|7206.24|7206.24|7201.36|7201.36|0
1694005800000|2023-09-06 13:10:00|7206.31|7206.31|7206.64|7206.64|7206.64|7206.64|7204.82|7204.82|0
1694006100000|2023-09-06 13:15:00|7206.44|7206.44|7209.94|7209.94|7209.94|7209.94|7203.51|7203.51|0
1694006400000|2023-09-06 13:20:00|7212.6|7212.6|7211.29|7211.29|7212.67|7212.67|7208.34|7208.34|0
1694006700000|2023-09-06 13:25:00|7211.35|7211.35|7215.42|7215.42|7216.61|7216.61|7211.35|7211.35|0
1694007000000|2023-09-06 13:30:00|7214.73|7214.73|7228.54|7228.54|7228.54|7228.54|7214.54|7214.54|0
1694007300000|2023-09-06 13:35:00|7228.75|7228.75|7232|7232|7232.26|7232.26|7227.55|7227.55|0
1694007600000|2023-09-06 13:40:00|7232.64|7232.64|7248.01|7248.01|7251.15|7251.15|7232.14|7232.14|0
1694007900000|2023-09-06 13:45:00|7247.82|7247.82|7238.95|7238.95|7252.48|7252.48|7238.93|7238.93|0
1694008200000|2023-09-06 13:50:00|7238.87|7238.87|7248.28|7248.28|7248.87|7248.87|7238.86|7238.86|0
1694008500000|2023-09-06 13:55:00|7248.08|7248.08|7248.33|7248.33|7252.82|7252.82|7247.73|7247.73|0
1694008800000|2023-09-06 14:00:00|7247.83|7247.83|7250.13|7250.13|7251.71|7251.71|7246.62|7246.62|0
1694009100000|2023-09-06 14:05:00|7249.81|7249.81|7254.66|7254.66|7255.67|7255.67|7245.03|7245.03|0
1694009400000|2023-09-06 14:10:00|7254.76|7254.76|7252.51|7252.51|7259.16|7259.16|7251.66|7251.66|0
1694009700000|2023-09-06 14:15:00|7252.32|7252.32|7254.16|7254.16|7255.76|7255.76|7250.22|7250.22|0
1694010000000|2023-09-06 14:20:00|7254.77|7254.77|7242.46|7242.46|7254.84|7254.84|7242.46|7242.46|0
1694010300000|2023-09-06 14:25:00|7242.38|7242.38|7231.36|7231.36|7243.38|7243.38|7230.68|7230.68|0
1694010600000|2023-09-06 14:30:00|7231.21|7231.21|7240.02|7240.02|7240.78|7240.78|7231.12|7231.12|0
1694010900000|2023-09-06 14:35:00|7239.95|7239.95|7241.8|7241.8|7242.86|7242.86|7239.08|7239.08|0
1694011200000|2023-09-06 14:40:00|7242.02|7242.02|7239.92|7239.92|7243.92|7243.92|7237.6|7237.6|0
1694011500000|2023-09-06 14:45:00|7240.81|7240.81|7235.08|7235.08|7240.82|7240.82|7233.95|7233.95|0
1694011800000|2023-09-06 14:50:00|7234.73|7234.73|7235.79|7235.79|7235.85|7235.85|7229.26|7229.26|0
1694012100000|2023-09-06 14:55:00|7235.88|7235.88|7233.91|7233.91|7236.19|7236.19|7232.36|7232.36|0
1694012400000|2023-09-06 15:00:00|7233.71|7233.71|7232.62|7232.62|7233.98|7233.98|7221.91|7221.91|0
1694012700000|2023-09-06 15:05:00|7232.55|7232.55|7216.92|7216.92|7232.55|7232.55|7216.83|7216.83|0
1694013000000|2023-09-06 15:10:00|7217.1|7217.1|7216.27|7216.27|7219.34|7219.34|7214.31|7214.31|0
1694013300000|2023-09-06 15:15:00|7215.63|7215.63|7217.38|7217.38|7217.38|7217.38|7214.86|7214.86|0
1694013600000|2023-09-06 15:20:00|7217.53|7217.53|7218.93|7218.93|7219.54|7219.54|7215.29|7215.29|0
1694013900000|2023-09-06 15:25:00|7219.13|7219.13|7222.34|7222.34|7222.45|7222.45|7217.6|7217.6|0
1694070900000|2023-09-07 07:15:00|7220.4|7220.4|7226.04|7226.04|7230.56|7230.56|7217.67|7217.67|0
1694071200000|2023-09-07 07:20:00|7225.96|7225.96|7216.94|7216.94|7225.96|7225.96|7216.33|7216.33|0
1694071500000|2023-09-07 07:25:00|7216.74|7216.74|7221.47|7221.47|7221.56|7221.56|7205.77|7205.77|0
1694071800000|2023-09-07 07:30:00|7221.31|7221.31|7208.3|7208.3|7221.31|7221.31|7207.7|7207.7|0
1694072100000|2023-09-07 07:35:00|7208.24|7208.24|7198.92|7198.92|7208.37|7208.37|7198.51|7198.51|0
1694072400000|2023-09-07 07:40:00|7199.27|7199.27|7207.12|7207.12|7207.47|7207.47|7198.2|7198.2|0
1694072700000|2023-09-07 07:45:00|7208.4|7208.4|7211.16|7211.16|7211.28|7211.28|7208.4|7208.4|0
1694073000000|2023-09-07 07:50:00|7210.27|7210.27|7219.07|7219.07|7219.07|7219.07|7209.79|7209.79|0
1694073300000|2023-09-07 07:55:00|7219.63|7219.63|7228.14|7228.14|7228.14|7228.14|7219.56|7219.56|0
1694073600000|2023-09-07 08:00:00|7228.59|7228.59|7224.17|7224.17|7228.59|7228.59|7221.02|7221.02|0
1694073900000|2023-09-07 08:05:00|7224.31|7224.31|7228.48|7228.48|7229.89|7229.89|7224.31|7224.31|0
1694074200000|2023-09-07 08:10:00|7228.28|7228.28|7228.05|7228.05|7229.96|7229.96|7226.44|7226.44|0
1694074500000|2023-09-07 08:15:00|7228.12|7228.12|7225.2|7225.2|7230.69|7230.69|7225.05|7225.05|0
1694074800000|2023-09-07 08:20:00|7224.88|7224.88|7229.41|7229.41|7229.56|7229.56|7221.87|7221.87|0
1694075100000|2023-09-07 08:25:00|7229.82|7229.82|7235.83|7235.83|7236.26|7236.26|7228.92|7228.92|0
1694075400000|2023-09-07 08:30:00|7236.37|7236.37|7250.96|7250.96|7251.28|7251.28|7236.37|7236.37|0
1694075700000|2023-09-07 08:35:00|7250.54|7250.54|7248.83|7248.83|7251.37|7251.37|7247.76|7247.76|0
1694076000000|2023-09-07 08:40:00|7248.75|7248.75|7249.34|7249.34|7249.34|7249.34|7247.5|7247.5|0
1694076300000|2023-09-07 08:45:00|7247.57|7247.57|7252.29|7252.29|7252.68|7252.68|7247.52|7247.52|0
1694076600000|2023-09-07 08:50:00|7250.52|7250.52|7264.21|7264.21|7264.21|7264.21|7247.79|7247.79|0
1694076900000|2023-09-07 08:55:00|7264.14|7264.14|7269.09|7269.09|7269.09|7269.09|7263.97|7263.97|0
1694077200000|2023-09-07 09:00:00|7269.54|7269.54|7277.1|7277.1|7278.58|7278.58|7269.45|7269.45|0
1694077500000|2023-09-07 09:05:00|7277.23|7277.23|7283.91|7283.91|7284.32|7284.32|7277.16|7277.16|0
1694077800000|2023-09-07 09:10:00|7283.57|7283.57|7284.32|7284.32|7287.77|7287.77|7279.43|7279.43|0
1694078100000|2023-09-07 09:15:00|7284.38|7284.38|7283.35|7283.35|7285.19|7285.19|7282.32|7282.32|0
1694078400000|2023-09-07 09:20:00|7283.16|7283.16|7279.02|7279.02|7286.15|7286.15|7277.3|7277.3|0
1694078700000|2023-09-07 09:25:00|7278.96|7278.96|7280.28|7280.28|7281.46|7281.46|7277.49|7277.49|0
1694079000000|2023-09-07 09:30:00|7280.51|7280.51|7293.12|7293.12|7295.69|7295.69|7280.16|7280.16|0
1694079300000|2023-09-07 09:35:00|7292.86|7292.86|7305.34|7305.34|7309.15|7309.15|7292.86|7292.86|0
1694079600000|2023-09-07 09:40:00|7304.98|7304.98|7303.38|7303.38|7307.15|7307.15|7302.45|7302.45|0
1694079900000|2023-09-07 09:45:00|7303.59|7303.59|7292.06|7292.06|7303.71|7303.71|7292.06|7292.06|0
1694080200000|2023-09-07 09:50:00|7291.91|7291.91|7285.19|7285.19|7292.06|7292.06|7280.55|7280.55|0
1694080500000|2023-09-07 09:55:00|7285.56|7285.56|7281.12|7281.12|7286.98|7286.98|7280.82|7280.82|0
1694080800000|2023-09-07 10:00:00|7281.18|7281.18|7289.26|7289.26|7289.26|7289.26|7281.18|7281.18|0
1694081100000|2023-09-07 10:05:00|7289.18|7289.18|7286.83|7286.83|7289.18|7289.18|7286.48|7286.48|0
1694081400000|2023-09-07 10:10:00|7286.63|7286.63|7287.73|7287.73|7289.5|7289.5|7286.63|7286.63|0
1694081700000|2023-09-07 10:15:00|7288.09|7288.09|7288.46|7288.46|7290.12|7290.12|7287.68|7287.68|0
1694082000000|2023-09-07 10:20:00|7287.58|7287.58|7285.26|7285.26|7288.08|7288.08|7285.26|7285.26|0
1694082300000|2023-09-07 10:25:00|7285.17|7285.17|7282.83|7282.83|7285.31|7285.31|7279.14|7279.14|0
1694082600000|2023-09-07 10:30:00|7282.68|7282.68|7272.98|7272.98|7282.68|7282.68|7271.36|7271.36|0
1694082900000|2023-09-07 10:35:00|7272.9|7272.9|7277.38|7277.38|7277.38|7277.38|7270.78|7270.78|0
1694083200000|2023-09-07 10:40:00|7277.17|7277.17|7277.16|7277.16|7278.45|7278.45|7275.65|7275.65|0
1694083500000|2023-09-07 10:45:00|7277.23|7277.23|7273.76|7273.76|7278.23|7278.23|7272.35|7272.35|0
1694083800000|2023-09-07 10:50:00|7273.91|7273.91|7274.09|7274.09|7275.24|7275.24|7273.47|7273.47|0
1694084100000|2023-09-07 10:55:00|7273.63|7273.63|7283.42|7283.42|7283.42|7283.42|7273.53|7273.53|0
1694084400000|2023-09-07 11:00:00|7282.86|7282.86|7284.74|7284.74|7286.59|7286.59|7282.71|7282.71|0
1694084700000|2023-09-07 11:05:00|7284.38|7284.38|7279.67|7279.67|7284.38|7284.38|7279.27|7279.27|0
1694085000000|2023-09-07 11:10:00|7281.44|7281.44|7277.24|7277.24|7281.72|7281.72|7277.24|7277.24|0
1694085300000|2023-09-07 11:15:00|7277.37|7277.37|7269.64|7269.64|7278.12|7278.12|7269.64|7269.64|0
1694085600000|2023-09-07 11:20:00|7269.5|7269.5|7266|7266|7270.91|7270.91|7266|7266|0
1694085900000|2023-09-07 11:25:00|7265.91|7265.91|7262.62|7262.62|7265.91|7265.91|7262.09|7262.09|0
1694086200000|2023-09-07 11:30:00|7262.3|7262.3|7261.83|7261.83|7262.3|7262.3|7257.25|7257.25|0
1694086500000|2023-09-07 11:35:00|7261.49|7261.49|7263.38|7263.38|7263.38|7263.38|7259.9|7259.9|0
1694086800000|2023-09-07 11:40:00|7264.19|7264.19|7268.59|7268.59|7268.59|7268.59|7263.98|7263.98|0
1694087100000|2023-09-07 11:45:00|7269.73|7269.73|7265.5|7265.5|7270.66|7270.66|7263.2|7263.2|0
1694087400000|2023-09-07 11:50:00|7266.39|7266.39|7262.74|7262.74|7266.75|7266.75|7262.74|7262.74|0
1694087700000|2023-09-07 11:55:00|7262.61|7262.61|7262.83|7262.83|7264.34|7264.34|7262.61|7262.61|0
1694088000000|2023-09-07 12:00:00|7262.92|7262.92|7254.68|7254.68|7263.12|7263.12|7253.2|7253.2|0
1694088300000|2023-09-07 12:05:00|7254.77|7254.77|7263.99|7263.99|7266.76|7266.76|7254.77|7254.77|0
1694088600000|2023-09-07 12:10:00|7264.4|7264.4|7258.7|7258.7|7265.29|7265.29|7258.7|7258.7|0
1694088900000|2023-09-07 12:15:00|7258.35|7258.35|7263.72|7263.72|7264.6|7264.6|7255.93|7255.93|0
1694089200000|2023-09-07 12:20:00|7263.54|7263.54|7264.84|7264.84|7265.01|7265.01|7263.54|7263.54|0
1694089500000|2023-09-07 12:25:00|7264.2|7264.2|7268.93|7268.93|7268.93|7268.93|7263.7|7263.7|0
1694089800000|2023-09-07 12:30:00|7267.16|7267.16|7254.43|7254.43|7267.16|7267.16|7254.43|7254.43|0
1694090100000|2023-09-07 12:35:00|7254.24|7254.24|7252.56|7252.56|7254.24|7254.24|7252.21|7252.21|0
1694090400000|2023-09-07 12:40:00|7252.76|7252.76|7251.5|7251.5|7252.76|7252.76|7245.67|7245.67|0
1694090700000|2023-09-07 12:45:00|7254.16|7254.16|7244.48|7244.48|7254.28|7254.28|7243.84|7243.84|0
1694091000000|2023-09-07 12:50:00|7244.82|7244.82|7241.19|7241.19|7245.89|7245.89|7241.19|7241.19|0
1694091300000|2023-09-07 12:55:00|7240.55|7240.55|7247.23|7247.23|7247.57|7247.57|7240.55|7240.55|0
1694091600000|2023-09-07 13:00:00|7246.54|7246.54|7246.35|7246.35|7247.58|7247.58|7244.72|7244.72|0
1694091900000|2023-09-07 13:05:00|7246.54|7246.54|7255.8|7255.8|7256.28|7256.28|7246.54|7246.54|0
1694092200000|2023-09-07 13:10:00|7256.15|7256.15|7252.81|7252.81|7257.12|7257.12|7252.81|7252.81|0
1694092500000|2023-09-07 13:15:00|7253.01|7253.01|7250.35|7250.35|7254.23|7254.23|7250.35|7250.35|0
1694092800000|2023-09-07 13:20:00|7249.95|7249.95|7250.68|7250.68|7251.8|7251.8|7249.09|7249.09|0
1694093100000|2023-09-07 13:25:00|7250.46|7250.46|7253.74|7253.74|7253.74|7253.74|7250.46|7250.46|0
1694093400000|2023-09-07 13:30:00|7253.45|7253.45|7245.97|7245.97|7254.93|7254.93|7241.23|7241.23|0
1694093700000|2023-09-07 13:35:00|7246.35|7246.35|7240.22|7240.22|7246.58|7246.58|7236.61|7236.61|0
1694094000000|2023-09-07 13:40:00|7241.1|7241.1|7245.64|7245.64|7246.48|7246.48|7238.91|7238.91|0
1694094300000|2023-09-07 13:45:00|7245.7|7245.7|7244.02|7244.02|7247.81|7247.81|7239.03|7239.03|0
1694094600000|2023-09-07 13:50:00|7244.09|7244.09|7228.17|7228.17|7246.39|7246.39|7227.55|7227.55|0
1694094900000|2023-09-07 13:55:00|7227.29|7227.29|7223.54|7223.54|7228.79|7228.79|7220.04|7220.04|0
1694095200000|2023-09-07 14:00:00|7223.61|7223.61|7213.01|7213.01|7223.61|7223.61|7211.85|7211.85|0
1694095500000|2023-09-07 14:05:00|7213.23|7213.23|7223.04|7223.04|7225.52|7225.52|7213.23|7213.23|0
1694095800000|2023-09-07 14:10:00|7223.92|7223.92|7224.78|7224.78|7226.92|7226.92|7221.9|7221.9|0
1694096100000|2023-09-07 14:15:00|7224.63|7224.63|7216.87|7216.87|7225.73|7225.73|7216.77|7216.77|0
1694096400000|2023-09-07 14:20:00|7217.07|7217.07|7218.41|7218.41|7221.39|7221.39|7216.74|7216.74|0
1694096700000|2023-09-07 14:25:00|7218.22|7218.22|7221.69|7221.69|7226.11|7226.11|7218.22|7218.22|0
1694097000000|2023-09-07 14:30:00|7221.75|7221.75|7201.16|7201.16|7221.75|7221.75|7201.16|7201.16|0
1694097300000|2023-09-07 14:35:00|7200.96|7200.96|7214.77|7214.77|7214.92|7214.92|7197.05|7197.05|0
1694097600000|2023-09-07 14:40:00|7215.41|7215.41|7226.81|7226.81|7229.13|7229.13|7215.41|7215.41|0
1694097900000|2023-09-07 14:45:00|7226.96|7226.96|7228.29|7228.29|7231.19|7231.19|7226.44|7226.44|0
1694098200000|2023-09-07 14:50:00|7227.94|7227.94|7223.94|7223.94|7229.64|7229.64|7221.56|7221.56|0
1694098500000|2023-09-07 14:55:00|7223.86|7223.86|7219.98|7219.98|7223.86|7223.86|7219.52|7219.52|0
1694098800000|2023-09-07 15:00:00|7219.34|7219.34|7220.94|7220.94|7222.12|7222.12|7218.87|7218.87|0
1694099100000|2023-09-07 15:05:00|7220.86|7220.86|7217.6|7217.6|7222.76|7222.76|7214.76|7214.76|0
1694099400000|2023-09-07 15:10:00|7217.44|7217.44|7219.74|7219.74|7220.98|7220.98|7217.44|7217.44|0
1694099700000|2023-09-07 15:15:00|7220.14|7220.14|7219.11|7219.11|7222.68|7222.68|7219.11|7219.11|0
1694100000000|2023-09-07 15:20:00|7218.92|7218.92|7218.77|7218.77|7223.49|7223.49|7216.96|7216.96|0
1694100300000|2023-09-07 15:25:00|7219.12|7219.12|7218.66|7218.66|7221.68|7221.68|7216.01|7216.01|0
1694157300000|2023-09-08 07:15:00|7271.59|7271.59|7280.47|7280.47|7280.47|7280.47|7271.02|7271.02|0
1694157600000|2023-09-08 07:20:00|7280|7280|7278.31|7278.31|7283.19|7283.19|7278.31|7278.31|0
1694157900000|2023-09-08 07:25:00|7277.57|7277.57|7274.21|7274.21|7280.29|7280.29|7272.43|7272.43|0
1694158200000|2023-09-08 07:30:00|7274.14|7274.14|7270.34|7270.34|7274.14|7274.14|7267.18|7267.18|0
1694158500000|2023-09-08 07:35:00|7269.95|7269.95|7272.15|7272.15|7274.77|7274.77|7268.14|7268.14|0
1694158800000|2023-09-08 07:40:00|7270.88|7270.88|7278.01|7278.01|7278.52|7278.52|7270.88|7270.88|0
1694159100000|2023-09-08 07:45:00|7278.33|7278.33|7287.71|7287.71|7287.71|7287.71|7277.96|7277.96|0
1694159400000|2023-09-08 07:50:00|7288.35|7288.35|7289.11|7289.11|7289.62|7289.62|7286.59|7286.59|0
1694159700000|2023-09-08 07:55:00|7288.9|7288.9|7292.51|7292.51|7292.88|7292.88|7288.76|7288.76|0
1694160000000|2023-09-08 08:00:00|7292.6|7292.6|7286.3|7286.3|7294.47|7294.47|7284.7|7284.7|0
1694160300000|2023-09-08 08:05:00|7286.48|7286.48|7281.9|7281.9|7286.66|7286.66|7281.9|7281.9|0
1694160600000|2023-09-08 08:10:00|7281.64|7281.64|7277.41|7277.41|7281.64|7281.64|7276.06|7276.06|0
1694160900000|2023-09-08 08:15:00|7276.94|7276.94|7250.79|7250.79|7277.25|7277.25|7250.61|7250.61|0
1694161200000|2023-09-08 08:20:00|7249.91|7249.91|7229.73|7229.73|7250.06|7250.06|7229.73|7229.73|0
1694161500000|2023-09-08 08:25:00|7229.95|7229.95|7234.5|7234.5|7236.15|7236.15|7224.13|7224.13|0
1694161800000|2023-09-08 08:30:00|7234.57|7234.57|7221.57|7221.57|7234.62|7234.62|7221.54|7221.54|0
1694162100000|2023-09-08 08:35:00|7221.64|7221.64|7218.43|7218.43|7225.38|7225.38|7218.03|7218.03|0
1694162400000|2023-09-08 08:40:00|7219.32|7219.32|7221.31|7221.31|7221.31|7221.31|7218.52|7218.52|0
1694162700000|2023-09-08 08:45:00|7222.19|7222.19|7221.71|7221.71|7225.23|7225.23|7216.03|7216.03|0
1694163000000|2023-09-08 08:50:00|7221.79|7221.79|7217.45|7217.45|7221.79|7221.79|7217.45|7217.45|0
1694163300000|2023-09-08 08:55:00|7215.68|7215.68|7214.23|7214.23|7216.5|7216.5|7213.67|7213.67|0
1694163600000|2023-09-08 09:00:00|7213.6|7213.6|7189.33|7189.33|7213.6|7213.6|7185.77|7185.77|0
1694163900000|2023-09-08 09:05:00|7189.13|7189.13|7197.66|7197.66|7198.23|7198.23|7186.02|7186.02|0
1694164200000|2023-09-08 09:10:00|7197.73|7197.73|7199.54|7199.54|7203.4|7203.4|7197.55|7197.55|0
1694164500000|2023-09-08 09:15:00|7197.77|7197.77|7185.13|7185.13|7197.77|7197.77|7185.09|7185.09|0
1694164800000|2023-09-08 09:20:00|7186.02|7186.02|7181|7181|7186.06|7186.06|7178.48|7178.48|0
1694165100000|2023-09-08 09:25:00|7181.18|7181.18|7175.27|7175.27|7182.75|7182.75|7174.72|7174.72|0
1694165400000|2023-09-08 09:30:00|7174.92|7174.92|7179.44|7179.44|7180.78|7180.78|7174.92|7174.92|0
1694165700000|2023-09-08 09:35:00|7180.05|7180.05|7177.67|7177.67|7180.05|7180.05|7173.99|7173.99|0
1694166000000|2023-09-08 09:40:00|7177.87|7177.87|7184.42|7184.42|7184.42|7184.42|7175.86|7175.86|0
1694166300000|2023-09-08 09:45:00|7184.23|7184.23|7190.17|7190.17|7190.17|7190.17|7181.49|7181.49|0
1694166600000|2023-09-08 09:50:00|7189.82|7189.82|7181.79|7181.79|7189.82|7189.82|7177.5|7177.5|0
1694166900000|2023-09-08 09:55:00|7182.68|7182.68|7188.16|7188.16|7188.51|7188.51|7182.68|7182.68|0
1694167200000|2023-09-08 10:00:00|7187.89|7187.89|7195.34|7195.34|7195.35|7195.35|7187.69|7187.69|0
1694167500000|2023-09-08 10:05:00|7196.22|7196.22|7201.29|7201.29|7201.29|7201.29|7192.78|7192.78|0
1694167800000|2023-09-08 10:10:00|7201.45|7201.45|7208.81|7208.81|7208.81|7208.81|7201.45|7201.45|0
1694168100000|2023-09-08 10:15:00|7210.58|7210.58|7220.06|7220.06|7220.19|7220.19|7210.23|7210.23|0
1694168400000|2023-09-08 10:20:00|7218.29|7218.29|7222.48|7222.48|7224.63|7224.63|7218.24|7218.24|0
1694168700000|2023-09-08 10:25:00|7223.37|7223.37|7226.23|7226.23|7226.67|7226.67|7223.12|7223.12|0
1694169000000|2023-09-08 10:30:00|7226.41|7226.41|7228.41|7228.41|7228.41|7228.41|7226.41|7226.41|0
1694169300000|2023-09-08 10:35:00|7228.88|7228.88|7235.64|7235.64|7236.15|7236.15|7228.8|7228.8|0
1694169600000|2023-09-08 10:40:00|7235.19|7235.19|7237.7|7237.7|7238.73|7238.73|7235.19|7235.19|0
1694169900000|2023-09-08 10:45:00|7237.9|7237.9|7244.69|7244.69|7246.2|7246.2|7237.47|7237.47|0
1694170200000|2023-09-08 10:50:00|7242.92|7242.92|7243.51|7243.51|7244.06|7244.06|7239.05|7239.05|0
1694170500000|2023-09-08 10:55:00|7242.63|7242.63|7240.65|7240.65|7242.63|7242.63|7240.39|7240.39|0
1694170800000|2023-09-08 11:00:00|7240.94|7240.94|7236.86|7236.86|7241.93|7241.93|7236.86|7236.86|0
1694171100000|2023-09-08 11:05:00|7237.26|7237.26|7243.4|7243.4|7243.4|7243.4|7237.26|7237.26|0
1694171400000|2023-09-08 11:10:00|7243.72|7243.72|7239.42|7239.42|7243.72|7243.72|7239.2|7239.2|0
1694171700000|2023-09-08 11:15:00|7239.08|7239.08|7237.02|7237.02|7239.08|7239.08|7237.02|7237.02|0
1694172000000|2023-09-08 11:20:00|7238.79|7238.79|7237.97|7237.97|7242.95|7242.95|7237.97|7237.97|0
1694172300000|2023-09-08 11:25:00|7237.77|7237.77|7235.27|7235.27|7237.77|7237.77|7233.01|7233.01|0
1694172600000|2023-09-08 11:30:00|7235.04|7235.04|7233.55|7233.55|7235.04|7235.04|7231.84|7231.84|0
1694172900000|2023-09-08 11:35:00|7233.2|7233.2|7225.75|7225.75|7233.51|7233.51|7225.75|7225.75|0
1694173200000|2023-09-08 11:40:00|7225.94|7225.94|7229.4|7229.4|7229.4|7229.4|7224.22|7224.22|0
1694173500000|2023-09-08 11:45:00|7229.55|7229.55|7224.98|7224.98|7229.55|7229.55|7223.57|7223.57|0
1694173800000|2023-09-08 11:50:00|7225.54|7225.54|7228.46|7228.46|7228.46|7228.46|7225.35|7225.35|0
1694174100000|2023-09-08 11:55:00|7228.78|7228.78|7229.89|7229.89|7229.89|7229.89|7227.81|7227.81|0
1694174400000|2023-09-08 12:00:00|7229.01|7229.01|7233.48|7233.48|7233.66|7233.66|7229.01|7229.01|0
1694174700000|2023-09-08 12:05:00|7233.85|7233.85|7232.28|7232.28|7234.68|7234.68|7232|7232|0
1694175000000|2023-09-08 12:10:00|7232.4|7232.4|7233.62|7233.62|7234.39|7234.39|7232.28|7232.28|0
1694175300000|2023-09-08 12:15:00|7233.55|7233.55|7233.38|7233.38|7233.82|7233.82|7232.09|7232.09|0
1694175600000|2023-09-08 12:20:00|7233.3|7233.3|7233.7|7233.7|7234.31|7234.31|7233.14|7233.14|0
1694175900000|2023-09-08 12:25:00|7233.74|7233.74|7235.44|7235.44|7235.55|7235.55|7233.4|7233.4|0
1694176200000|2023-09-08 12:30:00|7235.49|7235.49|7242.93|7242.93|7242.93|7242.93|7235.49|7235.49|0
1694176500000|2023-09-08 12:35:00|7243.25|7243.25|7247.31|7247.31|7249.9|7249.9|7243.25|7243.25|0
1694176800000|2023-09-08 12:40:00|7247.38|7247.38|7255.74|7255.74|7255.74|7255.74|7247.38|7247.38|0
1694177100000|2023-09-08 12:45:00|7256.08|7256.08|7258.7|7258.7|7260.88|7260.88|7256.08|7256.08|0
1694177400000|2023-09-08 12:50:00|7258.63|7258.63|7254.57|7254.57|7258.63|7258.63|7254.57|7254.57|0
1694177700000|2023-09-08 12:55:00|7254.37|7254.37|7252.56|7252.56|7255.31|7255.31|7249.76|7249.76|0
1694178000000|2023-09-08 13:00:00|7253.2|7253.2|7259.17|7259.17|7259.17|7259.17|7252.51|7252.51|0
1694178300000|2023-09-08 13:05:00|7259.38|7259.38|7252.11|7252.11|7259.38|7259.38|7252.11|7252.11|0
1694178600000|2023-09-08 13:10:00|7251.22|7251.22|7255.03|7255.03|7255.94|7255.94|7250.41|7250.41|0
1694178900000|2023-09-08 13:15:00|7254.78|7254.78|7265.64|7265.64|7266.11|7266.11|7254.78|7254.78|0
1694179200000|2023-09-08 13:20:00|7265.83|7265.83|7270.12|7270.12|7270.19|7270.19|7265.83|7265.83|0
1694179500000|2023-09-08 13:25:00|7270.39|7270.39|7265.41|7265.41|7270.39|7270.39|7264.49|7264.49|0
1694179800000|2023-09-08 13:30:00|7265.56|7265.56|7269.61|7269.61|7270.45|7270.45|7263.93|7263.93|0
1694180100000|2023-09-08 13:35:00|7271.38|7271.38|7281.97|7281.97|7285.52|7285.52|7271.38|7271.38|0
1694180400000|2023-09-08 13:40:00|7282.29|7282.29|7276.19|7276.19|7283.1|7283.1|7276.19|7276.19|0
1694180700000|2023-09-08 13:45:00|7275.3|7275.3|7274.21|7274.21|7275.3|7275.3|7267.74|7267.74|0
1694181000000|2023-09-08 13:50:00|7274.39|7274.39|7285.29|7285.29|7286.53|7286.53|7274.39|7274.39|0
1694181300000|2023-09-08 13:55:00|7284.92|7284.92|7276.12|7276.12|7284.92|7284.92|7272.34|7272.34|0
1694181600000|2023-09-08 14:00:00|7278.28|7278.28|7295.18|7295.18|7295.52|7295.52|7278.28|7278.28|0
1694181900000|2023-09-08 14:05:00|7295.5|7295.5|7294.44|7294.44|7302.92|7302.92|7294.41|7294.41|0
1694182200000|2023-09-08 14:10:00|7295.32|7295.32|7303.31|7303.31|7304.25|7304.25|7295.01|7295.01|0
1694182500000|2023-09-08 14:15:00|7303.38|7303.38|7310.25|7310.25|7310.44|7310.44|7302.92|7302.92|0
1694182800000|2023-09-08 14:20:00|7310.6|7310.6|7322.92|7322.92|7324.51|7324.51|7310.23|7310.23|0
1694183100000|2023-09-08 14:25:00|7323.26|7323.26|7328.21|7328.21|7328.87|7328.87|7320.96|7320.96|0
1694183400000|2023-09-08 14:30:00|7328.28|7328.28|7319.39|7319.39|7330.27|7330.27|7317.6|7317.6|0
1694183700000|2023-09-08 14:35:00|7319.59|7319.59|7307.78|7307.78|7319.59|7319.59|7304.38|7304.38|0
1694184000000|2023-09-08 14:40:00|7307.46|7307.46|7303.69|7303.69|7307.95|7307.95|7302.65|7302.65|0
1694184300000|2023-09-08 14:45:00|7304.09|7304.09|7298.55|7298.55|7304.09|7304.09|7297.42|7297.42|0
1694184600000|2023-09-08 14:50:00|7298.63|7298.63|7309.64|7309.64|7309.98|7309.98|7298.63|7298.63|0
1694184900000|2023-09-08 14:55:00|7309.49|7309.49|7311.38|7311.38|7313.76|7313.76|7308.65|7308.65|0
1694185200000|2023-09-08 15:00:00|7309.61|7309.61|7314.09|7314.09|7315.07|7315.07|7308.78|7308.78|0
1694185500000|2023-09-08 15:05:00|7314.46|7314.46|7311.48|7311.48|7318.16|7318.16|7311.42|7311.42|0
1694185800000|2023-09-08 15:10:00|7311.43|7311.43|7319.17|7319.17|7319.33|7319.33|7311.08|7311.08|0
1694186100000|2023-09-08 15:15:00|7319.52|7319.52|7317.02|7317.02|7321.22|7321.22|7317.02|7317.02|0
1694186400000|2023-09-08 15:20:00|7316.7|7316.7|7319.14|7319.14|7321.31|7321.31|7315.47|7315.47|0
1694186700000|2023-09-08 15:25:00|7319.05|7319.05|7326.67|7326.67|7327.54|7327.54|7317.38|7317.38|0
1694416500000|2023-09-11 07:15:00|7359.24|7359.24|7366.19|7366.19|7366.37|7366.37|7357.47|7357.47|0
1694416800000|2023-09-11 07:20:00|7366.27|7366.27|7379.36|7379.36|7379.81|7379.81|7364.22|7364.22|0
1694417100000|2023-09-11 07:25:00|7379.17|7379.17|7386.85|7386.85|7387.12|7387.12|7379.17|7379.17|0
1694417400000|2023-09-11 07:30:00|7387.99|7387.99|7388.68|7388.68|7394.33|7394.33|7385.53|7385.53|0
1694417700000|2023-09-11 07:35:00|7389.88|7389.88|7384.47|7384.47|7391.99|7391.99|7382.16|7382.16|0
1694418000000|2023-09-11 07:40:00|7383.58|7383.58|7372.51|7372.51|7383.58|7383.58|7372.34|7372.34|0
1694418300000|2023-09-11 07:45:00|7372.85|7372.85|7367.46|7367.46|7372.85|7372.85|7366.93|7366.93|0
1694418600000|2023-09-11 07:50:00|7367.81|7367.81|7370.06|7370.06|7372.03|7372.03|7366.82|7366.82|0
1694418900000|2023-09-11 07:55:00|7370.25|7370.25|7367.64|7367.64|7370.7|7370.7|7364.6|7364.6|0
1694419200000|2023-09-11 08:00:00|7367.71|7367.71|7357.95|7357.95|7369.01|7369.01|7357.95|7357.95|0
1694419500000|2023-09-11 08:05:00|7357.48|7357.48|7342.77|7342.77|7357.48|7357.48|7342|7342|0
1694419800000|2023-09-11 08:10:00|7340.11|7340.11|7343.82|7343.82|7351.15|7351.15|7339.47|7339.47|0
1694420100000|2023-09-11 08:15:00|7343.9|7343.9|7338.19|7338.19|7343.9|7343.9|7334.82|7334.82|0
1694420400000|2023-09-11 08:20:00|7339.15|7339.15|7337.34|7337.34|7343.13|7343.13|7337.34|7337.34|0
1694420700000|2023-09-11 08:25:00|7336.97|7336.97|7335.28|7335.28|7337.95|7337.95|7333.95|7333.95|0
1694421000000|2023-09-11 08:30:00|7335.63|7335.63|7330.76|7330.76|7335.63|7335.63|7329.83|7329.83|0
1694421300000|2023-09-11 08:35:00|7330.91|7330.91|7329.51|7329.51|7331.33|7331.33|7322.15|7322.15|0
1694421600000|2023-09-11 08:40:00|7329.83|7329.83|7335.32|7335.32|7337.52|7337.52|7329.83|7329.83|0
1694421900000|2023-09-11 08:45:00|7335.27|7335.27|7333.26|7333.26|7335.27|7335.27|7333.26|7333.26|0
1694422200000|2023-09-11 08:50:00|7332.88|7332.88|7322.44|7322.44|7332.88|7332.88|7322.03|7322.03|0
1694422500000|2023-09-11 08:55:00|7319.71|7319.71|7315.06|7315.06|7320.05|7320.05|7314.72|7314.72|0
1694422800000|2023-09-11 09:00:00|7315.25|7315.25|7318.29|7318.29|7318.29|7318.29|7314.87|7314.87|0
1694423100000|2023-09-11 09:05:00|7318.38|7318.38|7319.71|7319.71|7320.1|7320.1|7318.33|7318.33|0
1694423400000|2023-09-11 09:10:00|7319.49|7319.49|7317.08|7317.08|7319.49|7319.49|7316.07|7316.07|0
1694423700000|2023-09-11 09:15:00|7316.99|7316.99|7316.7|7316.7|7318.71|7318.71|7312.73|7312.73|0
1694424000000|2023-09-11 09:20:00|7317.02|7317.02|7322.99|7322.99|7324.42|7324.42|7317.02|7317.02|0
1694424300000|2023-09-11 09:25:00|7323.36|7323.36|7332.92|7332.92|7332.92|7332.92|7322.75|7322.75|0
1694424600000|2023-09-11 09:30:00|7332.48|7332.48|7330.34|7330.34|7334.69|7334.69|7329.99|7329.99|0
1694424900000|2023-09-11 09:35:00|7331.29|7331.29|7330.76|7330.76|7332.9|7332.9|7330.76|7330.76|0
1694425200000|2023-09-11 09:40:00|7330.44|7330.44|7322.82|7322.82|7330.44|7330.44|7322.43|7322.43|0
1694425500000|2023-09-11 09:45:00|7321.93|7321.93|7320.54|7320.54|7322.82|7322.82|7319.18|7319.18|0
1694425800000|2023-09-11 09:50:00|7320.22|7320.22|7319.43|7319.43|7321.58|7321.58|7317.71|7317.71|0
1694426100000|2023-09-11 09:55:00|7319.75|7319.75|7318.99|7318.99|7319.75|7319.75|7317.55|7317.55|0
1694426400000|2023-09-11 10:00:00|7319.07|7319.07|7317.87|7317.87|7320.15|7320.15|7317.87|7317.87|0
1694426700000|2023-09-11 10:05:00|7317.51|7317.51|7310.34|7310.34|7318.14|7318.14|7310.34|7310.34|0
1694427000000|2023-09-11 10:10:00|7309.45|7309.45|7299.25|7299.25|7311.3|7311.3|7299.25|7299.25|0
1694427300000|2023-09-11 10:15:00|7298.61|7298.61|7300.05|7300.05|7301.44|7301.44|7298.59|7298.59|0
1694427600000|2023-09-11 10:20:00|7299.41|7299.41|7297.47|7297.47|7300.16|7300.16|7295.66|7295.66|0
1694427900000|2023-09-11 10:25:00|7297.32|7297.32|7299.42|7299.42|7299.85|7299.85|7296.5|7296.5|0
1694428200000|2023-09-11 10:30:00|7299.6|7299.6|7301.4|7301.4|7304.81|7304.81|7299.6|7299.6|0
1694428500000|2023-09-11 10:35:00|7301.33|7301.33|7296.29|7296.29|7301.33|7301.33|7296.29|7296.29|0
1694428800000|2023-09-11 10:40:00|7294.52|7294.52|7295.09|7295.09|7295.09|7295.09|7290.23|7290.23|0
1694429100000|2023-09-11 10:45:00|7295.98|7295.98|7301.09|7301.09|7301.09|7301.09|7295.98|7295.98|0
1694429400000|2023-09-11 10:50:00|7301.28|7301.28|7301.98|7301.98|7302.92|7302.92|7301.1|7301.1|0
1694429700000|2023-09-11 10:55:00|7302.17|7302.17|7305.88|7305.88|7311.02|7311.02|7302.17|7302.17|0
1694430000000|2023-09-11 11:00:00|7304.84|7304.84|7302.66|7302.66|7304.92|7304.92|7300.84|7300.84|0
1694430300000|2023-09-11 11:05:00|7303.03|7303.03|7299.06|7299.06|7303.52|7303.52|7298.37|7298.37|0
1694430600000|2023-09-11 11:10:00|7298.43|7298.43|7295.66|7295.66|7298.43|7298.43|7295.52|7295.52|0
1694430900000|2023-09-11 11:15:00|7294.77|7294.77|7290.1|7290.1|7294.81|7294.81|7289.91|7289.91|0
1694431200000|2023-09-11 11:20:00|7290.07|7290.07|7289.76|7289.76|7293.56|7293.56|7288.86|7288.86|0
1694431500000|2023-09-11 11:25:00|7288.87|7288.87|7284.91|7284.91|7288.87|7288.87|7284.85|7284.85|0
1694431800000|2023-09-11 11:30:00|7284.73|7284.73|7286.22|7286.22|7286.39|7286.39|7283.17|7283.17|0
1694432100000|2023-09-11 11:35:00|7285.88|7285.88|7284.13|7284.13|7287.09|7287.09|7283.65|7283.65|0
1694432400000|2023-09-11 11:40:00|7285.01|7285.01|7285.48|7285.48|7288.26|7288.26|7284.13|7284.13|0
1694432700000|2023-09-11 11:45:00|7285.28|7285.28|7284.03|7284.03|7285.28|7285.28|7281.91|7281.91|0
1694433000000|2023-09-11 11:50:00|7284.21|7284.21|7280.76|7280.76|7284.36|7284.36|7280.76|7280.76|0
1694433300000|2023-09-11 11:55:00|7280.57|7280.57|7285.9|7285.9|7285.9|7285.9|7278.31|7278.31|0
1694433600000|2023-09-11 12:00:00|7286.31|7286.31|7287.46|7287.46|7289.53|7289.53|7286.04|7286.04|0
1694433900000|2023-09-11 12:05:00|7289.06|7289.06|7289.9|7289.9|7292.18|7292.18|7289.06|7289.06|0
1694434200000|2023-09-11 12:10:00|7291.18|7291.18|7296.72|7296.72|7296.72|7296.72|7290.86|7290.86|0
1694434500000|2023-09-11 12:15:00|7296.87|7296.87|7295.18|7295.18|7299.19|7299.19|7295.18|7295.18|0
1694434800000|2023-09-11 12:20:00|7295.25|7295.25|7296.53|7296.53|7296.8|7296.8|7295.25|7295.25|0
1694435100000|2023-09-11 12:25:00|7296.73|7296.73|7304.14|7304.14|7304.33|7304.33|7296.39|7296.39|0
1694435400000|2023-09-11 12:30:00|7304.23|7304.23|7297.43|7297.43|7304.23|7304.23|7297.11|7297.11|0
1694435700000|2023-09-11 12:35:00|7296.64|7296.64|7303.37|7303.37|7303.37|7303.37|7295.45|7295.45|0
1694436000000|2023-09-11 12:40:00|7303.22|7303.22|7301.95|7301.95|7303.44|7303.44|7297.15|7297.15|0
1694436300000|2023-09-11 12:45:00|7301.76|7301.76|7303.46|7303.46|7304.93|7304.93|7301.45|7301.45|0
1694436600000|2023-09-11 12:50:00|7304.35|7304.35|7298.81|7298.81|7304.35|7304.35|7298.72|7298.72|0
1694436900000|2023-09-11 12:55:00|7298.84|7298.84|7306.37|7306.37|7306.6|7306.6|7298.84|7298.84|0
1694437200000|2023-09-11 13:00:00|7306.08|7306.08|7311.75|7311.75|7311.75|7311.75|7302.1|7302.1|0
1694437500000|2023-09-11 13:05:00|7311.93|7311.93|7316.35|7316.35|7317.54|7317.54|7311.55|7311.55|0
1694437800000|2023-09-11 13:10:00|7314.57|7314.57|7310.95|7310.95|7314.88|7314.88|7310.95|7310.95|0
1694438100000|2023-09-11 13:15:00|7310.06|7310.06|7313.01|7313.01|7313.78|7313.78|7307.52|7307.52|0
1694438400000|2023-09-11 13:20:00|7312.81|7312.81|7310.8|7310.8|7312.81|7312.81|7309.63|7309.63|0
1694438700000|2023-09-11 13:25:00|7313.46|7313.46|7321.63|7321.63|7321.63|7321.63|7313.46|7313.46|0
1694439000000|2023-09-11 13:30:00|7321.93|7321.93|7314.9|7314.9|7325.07|7325.07|7314.46|7314.46|0
1694439300000|2023-09-11 13:35:00|7315.83|7315.83|7314.78|7314.78|7319.1|7319.1|7313.53|7313.53|0
1694439600000|2023-09-11 13:40:00|7314.85|7314.85|7303.82|7303.82|7315.13|7315.13|7303|7303|0
1694439900000|2023-09-11 13:45:00|7304.16|7304.16|7292.62|7292.62|7307.46|7307.46|7289.95|7289.95|0
1694440200000|2023-09-11 13:50:00|7290.84|7290.84|7284.52|7284.52|7290.97|7290.97|7284.52|7284.52|0
1694440500000|2023-09-11 13:55:00|7284.48|7284.48|7276.27|7276.27|7286.99|7286.99|7275.37|7275.37|0
1694440800000|2023-09-11 14:00:00|7276.21|7276.21|7287.85|7287.85|7289.1|7289.1|7276.21|7276.21|0
1694441100000|2023-09-11 14:05:00|7286.96|7286.96|7285.53|7285.53|7286.96|7286.96|7278.44|7278.44|0
1694441400000|2023-09-11 14:10:00|7285.67|7285.67|7293.87|7293.87|7295.03|7295.03|7285.67|7285.67|0
1694441700000|2023-09-11 14:15:00|7293.55|7293.55|7302.45|7302.45|7302.45|7302.45|7293.1|7293.1|0
1694442000000|2023-09-11 14:20:00|7302.5|7302.5|7310.26|7310.26|7310.26|7310.26|7301.46|7301.46|0
1694442300000|2023-09-11 14:25:00|7310.08|7310.08|7319.25|7319.25|7319.25|7319.25|7310.08|7310.08|0
1694442600000|2023-09-11 14:30:00|7319.1|7319.1|7311.62|7311.62|7319.1|7319.1|7311.62|7311.62|0
1694442900000|2023-09-11 14:35:00|7311.96|7311.96|7314.97|7314.97|7314.97|7314.97|7311.26|7311.26|0
1694443200000|2023-09-11 14:40:00|7315.29|7315.29|7318.08|7318.08|7322.82|7322.82|7314.21|7314.21|0
1694443500000|2023-09-11 14:45:00|7317.64|7317.64|7320.44|7320.44|7321.5|7321.5|7317.55|7317.55|0
1694443800000|2023-09-11 14:50:00|7320.78|7320.78|7326.91|7326.91|7327.19|7327.19|7320.21|7320.21|0
1694444100000|2023-09-11 14:55:00|7326.77|7326.77|7325.95|7325.95|7329.26|7329.26|7321.41|7321.41|0
1694444400000|2023-09-11 15:00:00|7325.76|7325.76|7320.75|7320.75|7325.88|7325.88|7318.06|7318.06|0
1694444700000|2023-09-11 15:05:00|7320.68|7320.68|7316.92|7316.92|7323.82|7323.82|7316.25|7316.25|0
1694445000000|2023-09-11 15:10:00|7316.83|7316.83|7315.58|7315.58|7316.83|7316.83|7313.31|7313.31|0
1694445300000|2023-09-11 15:15:00|7314.69|7314.69|7319.21|7319.21|7319.83|7319.83|7313.2|7313.2|0
1694445600000|2023-09-11 15:20:00|7319.47|7319.47|7316.79|7316.79|7319.47|7319.47|7315.05|7315.05|0
1694445900000|2023-09-11 15:25:00|7316.88|7316.88|7318.79|7318.79|7322.76|7322.76|7313.9|7313.9|0
1694502900000|2023-09-12 07:15:00|7334.79|7334.79|7338.55|7338.55|7341.52|7341.52|7334.79|7334.79|0
1694503200000|2023-09-12 07:20:00|7338.91|7338.91|7324.89|7324.89|7339.21|7339.21|7324.89|7324.89|0
1694503500000|2023-09-12 07:25:00|7324.82|7324.82|7323.35|7323.35|7324.82|7324.82|7319.19|7319.19|0
1694503800000|2023-09-12 07:30:00|7323.69|7323.69|7341.4|7341.4|7341.77|7341.77|7323.27|7323.27|0
1694504100000|2023-09-12 07:35:00|7340.85|7340.85|7350.77|7350.77|7350.77|7350.77|7339.61|7339.61|0
1694504400000|2023-09-12 07:40:00|7349|7349|7355.27|7355.27|7357.56|7357.56|7349|7349|0
1694504700000|2023-09-12 07:45:00|7354.85|7354.85|7358.66|7358.66|7358.66|7358.66|7352.47|7352.47|0
1694505000000|2023-09-12 07:50:00|7358.85|7358.85|7353.04|7353.04|7358.85|7358.85|7351.72|7351.72|0
1694505300000|2023-09-12 07:55:00|7352.15|7352.15|7352.7|7352.7|7353.56|7353.56|7351.27|7351.27|0
1694505600000|2023-09-12 08:00:00|7352.01|7352.01|7346.6|7346.6|7352.01|7352.01|7344.47|7344.47|0
1694505900000|2023-09-12 08:05:00|7346.79|7346.79|7336.33|7336.33|7347.93|7347.93|7334.16|7334.16|0
1694506200000|2023-09-12 08:10:00|7337.21|7337.21|7344.97|7344.97|7345.85|7345.85|7336.01|7336.01|0
1694506500000|2023-09-12 08:15:00|7345.22|7345.22|7357.19|7357.19|7358.25|7358.25|7344.02|7344.02|0
1694506800000|2023-09-12 08:20:00|7356.8|7356.8|7362.13|7362.13|7365.47|7365.47|7355.92|7355.92|0
1694507100000|2023-09-12 08:25:00|7362.58|7362.58|7369.64|7369.64|7369.64|7369.64|7362.26|7362.26|0
1694507400000|2023-09-12 08:30:00|7369.72|7369.72|7360.28|7360.28|7371.85|7371.85|7360.28|7360.28|0
1694507700000|2023-09-12 08:35:00|7360.02|7360.02|7363.59|7363.59|7365.68|7365.68|7358.99|7358.99|0
1694508000000|2023-09-12 08:40:00|7363.46|7363.46|7363.93|7363.93|7365.67|7365.67|7363.37|7363.37|0
1694508300000|2023-09-12 08:45:00|7363.77|7363.77|7354.97|7354.97|7363.77|7363.77|7354.03|7354.03|0
1694508600000|2023-09-12 08:50:00|7355.32|7355.32|7361.8|7361.8|7362.39|7362.39|7354.09|7354.09|0
1694508900000|2023-09-12 08:55:00|7361.48|7361.48|7362.69|7362.69|7363.34|7363.34|7361.02|7361.02|0
1694509200000|2023-09-12 09:00:00|7364.46|7364.46|7367.2|7367.2|7367.2|7367.2|7361.24|7361.24|0
1694509500000|2023-09-12 09:05:00|7366.68|7366.68|7360.69|7360.69|7366.69|7366.69|7360.69|7360.69|0
1694509800000|2023-09-12 09:10:00|7360.15|7360.15|7356.53|7356.53|7360.15|7360.15|7354|7354|0
1694510100000|2023-09-12 09:15:00|7357.22|7357.22|7355.52|7355.52|7360.44|7360.44|7355.45|7355.45|0
1694510400000|2023-09-12 09:20:00|7355.39|7355.39|7354.59|7354.59|7355.99|7355.99|7353.17|7353.17|0
1694510700000|2023-09-12 09:25:00|7354.53|7354.53|7355.42|7355.42|7356.93|7356.93|7353.09|7353.09|0
1694511000000|2023-09-12 09:30:00|7355.29|7355.29|7351.12|7351.12|7355.29|7355.29|7348.73|7348.73|0
1694511300000|2023-09-12 09:35:00|7350.99|7350.99|7355.03|7355.03|7355.34|7355.34|7350.99|7350.99|0
1694511600000|2023-09-12 09:40:00|7355.18|7355.18|7362.78|7362.78|7362.92|7362.92|7355.18|7355.18|0
1694511900000|2023-09-12 09:45:00|7363.12|7363.12|7364.52|7364.52|7366.18|7366.18|7362.7|7362.7|0
1694512200000|2023-09-12 09:50:00|7364.63|7364.63|7364.04|7364.04|7366.09|7366.09|7362|7362|0
1694512500000|2023-09-12 09:55:00|7364.92|7364.92|7359.78|7359.78|7365.75|7365.75|7359.78|7359.78|0
1694512800000|2023-09-12 10:00:00|7359.7|7359.7|7358.61|7358.61|7359.9|7359.9|7358.31|7358.31|0
1694513100000|2023-09-12 10:05:00|7358.8|7358.8|7352.46|7352.46|7359.38|7359.38|7352.46|7352.46|0
1694513400000|2023-09-12 10:10:00|7352.81|7352.81|7353.07|7353.07|7353.38|7353.38|7348.15|7348.15|0
1694513700000|2023-09-12 10:15:00|7353.39|7353.39|7363.93|7363.93|7363.93|7363.93|7353.14|7353.14|0
1694514000000|2023-09-12 10:20:00|7364.12|7364.12|7365.08|7365.08|7365.34|7365.34|7362.96|7362.96|0
1694514300000|2023-09-12 10:25:00|7365.46|7365.46|7367.09|7367.09|7369.49|7369.49|7365.46|7365.46|0
1694514600000|2023-09-12 10:30:00|7367.98|7367.98|7375.08|7375.08|7375.77|7375.77|7367.25|7367.25|0
1694514900000|2023-09-12 10:35:00|7375.28|7375.28|7367.91|7367.91|7375.28|7375.28|7367.72|7367.72|0
1694515200000|2023-09-12 10:40:00|7367.02|7367.02|7357.11|7357.11|7367.02|7367.02|7357.02|7357.02|0
1694515500000|2023-09-12 10:45:00|7356.96|7356.96|7348.77|7348.77|7356.96|7356.96|7347.27|7347.27|0
1694515800000|2023-09-12 10:50:00|7348.66|7348.66|7343.88|7343.88|7353.89|7353.89|7343.88|7343.88|0
1694516100000|2023-09-12 10:55:00|7343.98|7343.98|7349.14|7349.14|7349.17|7349.17|7343.7|7343.7|0
1694516400000|2023-09-12 11:00:00|7349.55|7349.55|7345.96|7345.96|7350.29|7350.29|7342.3|7342.3|0
1694516700000|2023-09-12 11:05:00|7345.75|7345.75|7346.74|7346.74|7348.48|7348.48|7345.64|7345.64|0
1694517000000|2023-09-12 11:10:00|7346.45|7346.45|7342.15|7342.15|7346.45|7346.45|7341.61|7341.61|0
1694517300000|2023-09-12 11:15:00|7341.88|7341.88|7333.79|7333.79|7341.99|7341.99|7333.62|7333.62|0
1694517600000|2023-09-12 11:20:00|7334.15|7334.15|7319.11|7319.11|7336.45|7336.45|7319.11|7319.11|0
1694517900000|2023-09-12 11:25:00|7318.77|7318.77|7322.28|7322.28|7322.9|7322.9|7316.8|7316.8|0
1694518200000|2023-09-12 11:30:00|7321.4|7321.4|7319.89|7319.89|7321.4|7321.4|7317.79|7317.79|0
1694518500000|2023-09-12 11:35:00|7319.7|7319.7|7324.11|7324.11|7326.3|7326.3|7319.24|7319.24|0
1694518800000|2023-09-12 11:40:00|7325.03|7325.03|7329.39|7329.39|7329.8|7329.8|7324.76|7324.76|0
1694519100000|2023-09-12 11:45:00|7329.33|7329.33|7325.86|7325.86|7329.33|7329.33|7325.01|7325.01|0
1694519400000|2023-09-12 11:50:00|7325.71|7325.71|7319.06|7319.06|7325.71|7325.71|7319.06|7319.06|0
1694519700000|2023-09-12 11:55:00|7319.18|7319.18|7324.34|7324.34|7325.04|7325.04|7319.18|7319.18|0
1694520000000|2023-09-12 12:00:00|7324.02|7324.02|7328.52|7328.52|7331.46|7331.46|7324.02|7324.02|0
1694520300000|2023-09-12 12:05:00|7328.4|7328.4|7332.12|7332.12|7332.12|7332.12|7328.03|7328.03|0
1694520600000|2023-09-12 12:10:00|7332.81|7332.81|7334.35|7334.35|7335.1|7335.1|7332.81|7332.81|0
1694520900000|2023-09-12 12:15:00|7334.55|7334.55|7334.3|7334.3|7337.23|7337.23|7334.3|7334.3|0
1694521200000|2023-09-12 12:20:00|7334.14|7334.14|7333|7333|7335.05|7335.05|7330.9|7330.9|0
1694521500000|2023-09-12 12:25:00|7333.19|7333.19|7339.56|7339.56|7340.63|7340.63|7333.19|7333.19|0
1694521800000|2023-09-12 12:30:00|7339.48|7339.48|7340.91|7340.91|7340.91|7340.91|7335.98|7335.98|0
1694522100000|2023-09-12 12:35:00|7341.55|7341.55|7342.21|7342.21|7344.25|7344.25|7341.55|7341.55|0
1694522400000|2023-09-12 12:40:00|7342.46|7342.46|7343.68|7343.68|7346.86|7346.86|7342.46|7342.46|0
1694522700000|2023-09-12 12:45:00|7343.87|7343.87|7339.36|7339.36|7344.71|7344.71|7339.36|7339.36|0
1694523000000|2023-09-12 12:50:00|7339.17|7339.17|7337.71|7337.71|7340.29|7340.29|7333.61|7333.61|0
1694523300000|2023-09-12 12:55:00|7338.6|7338.6|7339.88|7339.88|7340.19|7340.19|7338.17|7338.17|0
1694523600000|2023-09-12 13:00:00|7339.93|7339.93|7337.24|7337.24|7339.93|7339.93|7336.62|7336.62|0
1694523900000|2023-09-12 13:05:00|7337.09|7337.09|7331.77|7331.77|7337.74|7337.74|7331.77|7331.77|0
1694524200000|2023-09-12 13:10:00|7331.84|7331.84|7330.22|7330.22|7331.87|7331.87|7327.61|7327.61|0
1694524500000|2023-09-12 13:15:00|7329.81|7329.81|7312.33|7312.33|7329.81|7329.81|7309.24|7309.24|0
1694524800000|2023-09-12 13:20:00|7313.22|7313.22|7309|7309|7314.04|7314.04|7307.2|7307.2|0
1694525100000|2023-09-12 13:25:00|7308.87|7308.87|7313.79|7313.79|7315.85|7315.85|7308.87|7308.87|0
1694525400000|2023-09-12 13:30:00|7313.57|7313.57|7329.32|7329.32|7329.68|7329.68|7311.67|7311.67|0
1694525700000|2023-09-12 13:35:00|7329.54|7329.54|7347.08|7347.08|7348.23|7348.23|7329.54|7329.54|0
1694526000000|2023-09-12 13:40:00|7346.95|7346.95|7357.3|7357.3|7363.05|7363.05|7346.95|7346.95|0
1694526300000|2023-09-12 13:45:00|7358.18|7358.18|7355.9|7355.9|7365.64|7365.64|7355.73|7355.73|0
1694526600000|2023-09-12 13:50:00|7355.77|7355.77|7359.67|7359.67|7360.91|7360.91|7355.23|7355.23|0
1694526900000|2023-09-12 13:55:00|7359.99|7359.99|7360.76|7360.76|7361.78|7361.78|7358.12|7358.12|0
1694527200000|2023-09-12 14:00:00|7360.42|7360.42|7357.46|7357.46|7363|7363|7355.12|7355.12|0
1694527500000|2023-09-12 14:05:00|7356.85|7356.85|7362|7362|7362.72|7362.72|7354.24|7354.24|0
1694527800000|2023-09-12 14:10:00|7361.66|7361.66|7362.59|7362.59|7364.62|7364.62|7361.14|7361.14|0
1694528100000|2023-09-12 14:15:00|7363.48|7363.48|7357.1|7357.1|7367.4|7367.4|7357.1|7357.1|0
1694528400000|2023-09-12 14:20:00|7356.88|7356.88|7349.66|7349.66|7356.88|7356.88|7349.31|7349.31|0
1694528700000|2023-09-12 14:25:00|7349.74|7349.74|7338.17|7338.17|7349.74|7349.74|7334.1|7334.1|0
1694529000000|2023-09-12 14:30:00|7338.03|7338.03|7344.65|7344.65|7344.65|7344.65|7337.53|7337.53|0
1694529300000|2023-09-12 14:35:00|7344.92|7344.92|7346.3|7346.3|7347.11|7347.11|7343.86|7343.86|0
1694529600000|2023-09-12 14:40:00|7346.58|7346.58|7353.3|7353.3|7355.96|7355.96|7346.45|7346.45|0
1694529900000|2023-09-12 14:45:00|7352.93|7352.93|7347.98|7347.98|7358.73|7358.73|7347.98|7347.98|0
1694530200000|2023-09-12 14:50:00|7347.76|7347.76|7334.16|7334.16|7347.76|7347.76|7334.14|7334.14|0
1694530500000|2023-09-12 14:55:00|7331.51|7331.51|7335.64|7335.64|7337.28|7337.28|7331.51|7331.51|0
1694530800000|2023-09-12 15:00:00|7334.75|7334.75|7350.31|7350.31|7350.31|7350.31|7334.6|7334.6|0
1694531100000|2023-09-12 15:05:00|7350.51|7350.51|7349.8|7349.8|7352.97|7352.97|7349.32|7349.32|0
1694531400000|2023-09-12 15:10:00|7349.6|7349.6|7343.52|7343.52|7349.6|7349.6|7343.52|7343.52|0
1694531700000|2023-09-12 15:15:00|7343.2|7343.2|7340.82|7340.82|7344.78|7344.78|7340.3|7340.3|0
1694532000000|2023-09-12 15:20:00|7340.96|7340.96|7340.9|7340.9|7341.95|7341.95|7340.04|7340.04|0
1694532300000|2023-09-12 15:25:00|7341.1|7341.1|7337.96|7337.96|7341.52|7341.52|7331.08|7331.08|0
1694589300000|2023-09-13 07:15:00|7300.87|7300.87|7302.93|7302.93|7302.93|7302.93|7298.73|7298.73|0
1694589600000|2023-09-13 07:20:00|7303.02|7303.02|7307.48|7307.48|7307.57|7307.57|7301.71|7301.71|0
1694589900000|2023-09-13 07:25:00|7308.02|7308.02|7314.58|7314.58|7317.94|7317.94|7307.46|7307.46|0
1694590200000|2023-09-13 07:30:00|7314.78|7314.78|7308.37|7308.37|7320.44|7320.44|7308.22|7308.22|0
1694590500000|2023-09-13 07:35:00|7308.98|7308.98|7312.4|7312.4|7312.4|7312.4|7306.14|7306.14|0
1694590800000|2023-09-13 07:40:00|7312.75|7312.75|7307.38|7307.38|7318.95|7318.95|7304.21|7304.21|0
1694591100000|2023-09-13 07:45:00|7307.6|7307.6|7323.7|7323.7|7323.97|7323.97|7307.12|7307.12|0
1694591400000|2023-09-13 07:50:00|7323.5|7323.5|7330.41|7330.41|7332.41|7332.41|7323.49|7323.49|0
1694591700000|2023-09-13 07:55:00|7328.64|7328.64|7322.3|7322.3|7328.64|7328.64|7322.3|7322.3|0
1694592000000|2023-09-13 08:00:00|7322.59|7322.59|7329.65|7329.65|7329.77|7329.77|7318.52|7318.52|0
1694592300000|2023-09-13 08:05:00|7329.28|7329.28|7323.4|7323.4|7329.28|7329.28|7319.27|7319.27|0
1694592600000|2023-09-13 08:10:00|7323.05|7323.05|7319.55|7319.55|7323.74|7323.74|7316.28|7316.28|0
1694592900000|2023-09-13 08:15:00|7320.16|7320.16|7311.31|7311.31|7320.16|7320.16|7309.25|7309.25|0
1694593200000|2023-09-13 08:20:00|7311.66|7311.66|7303.42|7303.42|7312.48|7312.48|7302.88|7302.88|0
1694593500000|2023-09-13 08:25:00|7303.48|7303.48|7301.09|7301.09|7306.35|7306.35|7295.17|7295.17|0
1694593800000|2023-09-13 08:30:00|7300.21|7300.21|7293.28|7293.28|7300.24|7300.24|7293.28|7293.28|0
1694594100000|2023-09-13 08:35:00|7294.17|7294.17|7287.95|7287.95|7296.39|7296.39|7287.95|7287.95|0
1694594400000|2023-09-13 08:40:00|7287.88|7287.88|7289.4|7289.4|7291.15|7291.15|7286.07|7286.07|0
1694594700000|2023-09-13 08:45:00|7289.74|7289.74|7283.48|7283.48|7292.29|7292.29|7283.48|7283.48|0
1694595000000|2023-09-13 08:50:00|7284.37|7284.37|7288.82|7288.82|7289.35|7289.35|7282.62|7282.62|0
1694595300000|2023-09-13 08:55:00|7288.73|7288.73|7280.1|7280.1|7288.73|7288.73|7280.1|7280.1|0
1694595600000|2023-09-13 09:00:00|7279.22|7279.22|7283.34|7283.34|7284.03|7284.03|7279.22|7279.22|0
1694595900000|2023-09-13 09:05:00|7283.57|7283.57|7285.31|7285.31|7285.83|7285.83|7283.57|7283.57|0
1694596200000|2023-09-13 09:10:00|7285.52|7285.52|7295.1|7295.1|7295.1|7295.1|7285.52|7285.52|0
1694596500000|2023-09-13 09:15:00|7294.7|7294.7|7298.43|7298.43|7299.54|7299.54|7292.57|7292.57|0
1694596800000|2023-09-13 09:20:00|7298.59|7298.59|7298.81|7298.81|7299.85|7299.85|7296.02|7296.02|0
1694597100000|2023-09-13 09:25:00|7299.08|7299.08|7300.22|7300.22|7305.08|7305.08|7298.62|7298.62|0
1694597400000|2023-09-13 09:30:00|7300.15|7300.15|7301.38|7301.38|7301.38|7301.38|7298.54|7298.54|0
1694597700000|2023-09-13 09:35:00|7301.31|7301.31|7311.76|7311.76|7311.76|7311.76|7301.31|7301.31|0
1694598000000|2023-09-13 09:40:00|7311.84|7311.84|7310.91|7310.91|7316.07|7316.07|7310.91|7310.91|0
1694598300000|2023-09-13 09:45:00|7310.31|7310.31|7302.94|7302.94|7310.31|7310.31|7301.92|7301.92|0
1694598600000|2023-09-13 09:50:00|7303.83|7303.83|7308.09|7308.09|7309.97|7309.97|7303.64|7303.64|0
1694598900000|2023-09-13 09:55:00|7307.64|7307.64|7310.5|7310.5|7311.82|7311.82|7304.74|7304.74|0
1694599200000|2023-09-13 10:00:00|7311.38|7311.38|7299.79|7299.79|7311.38|7311.38|7299.79|7299.79|0
1694599500000|2023-09-13 10:05:00|7299.72|7299.72|7292.81|7292.81|7299.8|7299.8|7292.67|7292.67|0
1694599800000|2023-09-13 10:10:00|7292.21|7292.21|7281.14|7281.14|7292.21|7292.21|7279.88|7279.88|0
1694600100000|2023-09-13 10:15:00|7281.49|7281.49|7274.58|7274.58|7281.49|7281.49|7274.58|7274.58|0
1694600400000|2023-09-13 10:20:00|7274.37|7274.37|7280.72|7280.72|7281.88|7281.88|7274.03|7274.03|0
1694600700000|2023-09-13 10:25:00|7280.37|7280.37|7279.61|7279.61|7280.95|7280.95|7277.48|7277.48|0
1694601000000|2023-09-13 10:30:00|7279.3|7279.3|7285.21|7285.21|7285.21|7285.21|7278.55|7278.55|0
1694601300000|2023-09-13 10:35:00|7284.66|7284.66|7281.33|7281.33|7284.66|7284.66|7281.33|7281.33|0
1694601600000|2023-09-13 10:40:00|7281.26|7281.26|7285.31|7285.31|7286.2|7286.2|7279.44|7279.44|0
1694601900000|2023-09-13 10:45:00|7285.24|7285.24|7284.9|7284.9|7286.89|7286.89|7284.56|7284.56|0
1694602200000|2023-09-13 10:50:00|7284.98|7284.98|7280.54|7280.54|7284.98|7284.98|7280.54|7280.54|0
1694602500000|2023-09-13 10:55:00|7280.94|7280.94|7280.05|7280.05|7281.41|7281.41|7277.58|7277.58|0
1694602800000|2023-09-13 11:00:00|7279.41|7279.41|7274.64|7274.64|7279.41|7279.41|7271.56|7271.56|0
1694603100000|2023-09-13 11:05:00|7276.16|7276.16|7273.44|7273.44|7276.16|7276.16|7272.6|7272.6|0
1694603400000|2023-09-13 11:10:00|7273.78|7273.78|7276.19|7276.19|7278.48|7278.48|7273.78|7273.78|0
1694603700000|2023-09-13 11:15:00|7276.54|7276.54|7273.83|7273.83|7276.93|7276.93|7273.63|7273.63|0
1694604000000|2023-09-13 11:20:00|7271.17|7271.17|7275.88|7275.88|7275.88|7275.88|7270.92|7270.92|0
1694604300000|2023-09-13 11:25:00|7276.03|7276.03|7281.71|7281.71|7281.89|7281.89|7275.82|7275.82|0
1694604600000|2023-09-13 11:30:00|7281.63|7281.63|7260.33|7260.33|7281.65|7281.65|7259.57|7259.57|0
1694604900000|2023-09-13 11:35:00|7260.89|7260.89|7258.36|7258.36|7266.61|7266.61|7255.63|7255.63|0
1694605200000|2023-09-13 11:40:00|7258.21|7258.21|7269.64|7269.64|7270.95|7270.95|7254.28|7254.28|0
1694605500000|2023-09-13 11:45:00|7269.46|7269.46|7272.87|7272.87|7275.68|7275.68|7269.46|7269.46|0
1694605800000|2023-09-13 11:50:00|7273.8|7273.8|7270.1|7270.1|7275.13|7275.13|7268.87|7268.87|0
1694606100000|2023-09-13 11:55:00|7270.3|7270.3|7274.66|7274.66|7275.11|7275.11|7268.62|7268.62|0
1694606400000|2023-09-13 12:00:00|7275|7275|7285.11|7285.11|7285.98|7285.98|7273.96|7273.96|0
1694606700000|2023-09-13 12:05:00|7286.6|7286.6|7291.43|7291.43|7291.43|7291.43|7286.22|7286.22|0
1694607000000|2023-09-13 12:10:00|7291.78|7291.78|7297.75|7297.75|7297.75|7297.75|7290.79|7290.79|0
1694607300000|2023-09-13 12:15:00|7299.06|7299.06|7301.54|7301.54|7301.61|7301.61|7296.11|7296.11|0
1694607600000|2023-09-13 12:20:00|7302.1|7302.1|7300.15|7300.15|7303.52|7303.52|7300.15|7300.15|0
1694607900000|2023-09-13 12:25:00|7301.04|7301.04|7299.57|7299.57|7301.04|7301.04|7296.39|7296.39|0
1694608200000|2023-09-13 12:30:00|7299.89|7299.89|7292.52|7292.52|7299.89|7299.89|7286.75|7286.75|0
1694608500000|2023-09-13 12:35:00|7292.43|7292.43|7304.28|7304.28|7312.14|7312.14|7290.83|7290.83|0
1694608800000|2023-09-13 12:40:00|7304.37|7304.37|7298.93|7298.93|7304.37|7304.37|7298.91|7298.91|0
1694609100000|2023-09-13 12:45:00|7299.81|7299.81|7312.67|7312.67|7312.75|7312.75|7298.61|7298.61|0
1694609400000|2023-09-13 12:50:00|7311.78|7311.78|7311.58|7311.58|7316.83|7316.83|7310.8|7310.8|0
1694609700000|2023-09-13 12:55:00|7311.6|7311.6|7306.03|7306.03|7316.64|7316.64|7306.03|7306.03|0
1694610000000|2023-09-13 13:00:00|7305.89|7305.89|7297.99|7297.99|7308.14|7308.14|7297.99|7297.99|0
1694610300000|2023-09-13 13:05:00|7297.58|7297.58|7303.68|7303.68|7306.78|7306.78|7297.02|7297.02|0
1694610600000|2023-09-13 13:10:00|7303.27|7303.27|7294.01|7294.01|7303.27|7303.27|7291.66|7291.66|0
1694610900000|2023-09-13 13:15:00|7293.82|7293.82|7300.08|7300.08|7304.55|7304.55|7293.13|7293.13|0
1694611200000|2023-09-13 13:20:00|7300.97|7300.97|7304.92|7304.92|7304.92|7304.92|7299.46|7299.46|0
1694611500000|2023-09-13 13:25:00|7304.54|7304.54|7311.72|7311.72|7314.23|7314.23|7304.14|7304.14|0
1694611800000|2023-09-13 13:30:00|7311.8|7311.8|7316.92|7316.92|7321.92|7321.92|7310.47|7310.47|0
1694612100000|2023-09-13 13:35:00|7317.81|7317.81|7327.23|7327.23|7329|7329|7313.47|7313.47|0
1694612400000|2023-09-13 13:40:00|7326.88|7326.88|7325.22|7325.22|7329.21|7329.21|7322.59|7322.59|0
1694612700000|2023-09-13 13:45:00|7325.63|7325.63|7323.36|7323.36|7327.94|7327.94|7319.07|7319.07|0
1694613000000|2023-09-13 13:50:00|7323.09|7323.09|7316.55|7316.55|7324.39|7324.39|7315.24|7315.24|0
1694613300000|2023-09-13 13:55:00|7316.45|7316.45|7313.88|7313.88|7321.95|7321.95|7313.88|7313.88|0
1694613600000|2023-09-13 14:00:00|7313.07|7313.07|7297.16|7297.16|7313.97|7313.97|7296.79|7296.79|0
1694613900000|2023-09-13 14:05:00|7296.98|7296.98|7293.08|7293.08|7298.19|7298.19|7291.5|7291.5|0
1694614200000|2023-09-13 14:10:00|7293.03|7293.03|7288.4|7288.4|7298.13|7298.13|7287.37|7287.37|0
1694614500000|2023-09-13 14:15:00|7289.28|7289.28|7283.79|7283.79|7290.84|7290.84|7283.12|7283.12|0
1694614800000|2023-09-13 14:20:00|7283.61|7283.61|7290.34|7290.34|7290.56|7290.56|7282.07|7282.07|0
1694615100000|2023-09-13 14:25:00|7290.04|7290.04|7309.64|7309.64|7314.38|7314.38|7290.04|7290.04|0
1694615400000|2023-09-13 14:30:00|7309.6|7309.6|7316.01|7316.01|7316.15|7316.15|7306.58|7306.58|0
1694615700000|2023-09-13 14:35:00|7316.7|7316.7|7322.43|7322.43|7324.12|7324.12|7313.19|7313.19|0
1694616000000|2023-09-13 14:40:00|7323.5|7323.5|7320.55|7320.55|7327.7|7327.7|7320.55|7320.55|0
1694616300000|2023-09-13 14:45:00|7320.87|7320.87|7325.79|7325.79|7327.81|7327.81|7320.75|7320.75|0
1694616600000|2023-09-13 14:50:00|7325.63|7325.63|7323.69|7323.69|7326.75|7326.75|7322.71|7322.71|0
1694616900000|2023-09-13 14:55:00|7323.77|7323.77|7327.34|7327.34|7327.34|7327.34|7322.79|7322.79|0
1694617200000|2023-09-13 15:00:00|7327.81|7327.81|7328.08|7328.08|7329.98|7329.98|7326.48|7326.48|0
1694617500000|2023-09-13 15:05:00|7328.42|7328.42|7331.04|7331.04|7334.3|7334.3|7328.42|7328.42|0
1694617800000|2023-09-13 15:10:00|7330.72|7330.72|7321.84|7321.84|7331.62|7331.62|7321.1|7321.1|0
1694618100000|2023-09-13 15:15:00|7321.63|7321.63|7321.42|7321.42|7324.16|7324.16|7321.03|7321.03|0
1694618400000|2023-09-13 15:20:00|7321.33|7321.33|7319.69|7319.69|7322.23|7322.23|7317.54|7317.54|0
1694618700000|2023-09-13 15:25:00|7319.97|7319.97|7323.51|7323.51|7325.98|7325.98|7318.69|7318.69|0
1694675700000|2023-09-14 07:15:00|7323.4|7323.4|7325.99|7325.99|7335.78|7335.78|7323.4|7323.4|0
1694676000000|2023-09-14 07:20:00|7324.98|7324.98|7322.4|7322.4|7324.98|7324.98|7317.78|7317.78|0
1694676300000|2023-09-14 07:25:00|7322.32|7322.32|7315.73|7315.73|7324.16|7324.16|7311.05|7311.05|0
1694676600000|2023-09-14 07:30:00|7314.42|7314.42|7321.51|7321.51|7321.51|7321.51|7309.89|7309.89|0
1694676900000|2023-09-14 07:35:00|7321.56|7321.56|7319.72|7319.72|7322.57|7322.57|7319.72|7319.72|0
1694677200000|2023-09-14 07:40:00|7319.37|7319.37|7302.2|7302.2|7319.37|7319.37|7300.71|7300.71|0
1694677500000|2023-09-14 07:45:00|7302.05|7302.05|7318.52|7318.52|7318.52|7318.52|7301.87|7301.87|0
1694677800000|2023-09-14 07:50:00|7318.22|7318.22|7310.45|7310.45|7318.4|7318.4|7309.52|7309.52|0
1694678100000|2023-09-14 07:55:00|7309.3|7309.3|7307.65|7307.65|7309.3|7309.3|7302.11|7302.11|0
1694678400000|2023-09-14 08:00:00|7307.51|7307.51|7313.09|7313.09|7313.53|7313.53|7305.05|7305.05|0
1694678700000|2023-09-14 08:05:00|7312.75|7312.75|7306.9|7306.9|7315.5|7315.5|7306.9|7306.9|0
1694679000000|2023-09-14 08:10:00|7307.17|7307.17|7311.85|7311.85|7314.53|7314.53|7307.17|7307.17|0
1694679300000|2023-09-14 08:15:00|7311.79|7311.79|7314.51|7314.51|7315.61|7315.61|7307.45|7307.45|0
1694679600000|2023-09-14 08:20:00|7314.26|7314.26|7311.65|7311.65|7314.92|7314.92|7310.47|7310.47|0
1694679900000|2023-09-14 08:25:00|7312.05|7312.05|7310.54|7310.54|7315.07|7315.07|7307.41|7307.41|0
1694680200000|2023-09-14 08:30:00|7310.47|7310.47|7307.05|7307.05|7310.61|7310.61|7304.45|7304.45|0
1694680500000|2023-09-14 08:35:00|7307.28|7307.28|7320.5|7320.5|7320.63|7320.63|7307.28|7307.28|0
1694680800000|2023-09-14 08:40:00|7319.62|7319.62|7322|7322|7322|7322|7317.16|7317.16|0
1694681100000|2023-09-14 08:45:00|7322.31|7322.31|7325|7325|7325.56|7325.56|7321.31|7321.31|0
1694681400000|2023-09-14 08:50:00|7325.62|7325.62|7332.57|7332.57|7333.31|7333.31|7324.78|7324.78|0
1694681700000|2023-09-14 08:55:00|7332.49|7332.49|7328.66|7328.66|7333.53|7333.53|7328.34|7328.34|0
1694682000000|2023-09-14 09:00:00|7328.81|7328.81|7326.79|7326.79|7329.13|7329.13|7323.19|7323.19|0
1694682300000|2023-09-14 09:05:00|7326.44|7326.44|7336.07|7336.07|7336.07|7336.07|7324.83|7324.83|0
1694682600000|2023-09-14 09:10:00|7336.01|7336.01|7334.75|7334.75|7336.01|7336.01|7331.52|7331.52|0
1694682900000|2023-09-14 09:15:00|7335.09|7335.09|7320.35|7320.35|7336.48|7336.48|7319.06|7319.06|0
1694683200000|2023-09-14 09:20:00|7320.67|7320.67|7322.22|7322.22|7322.22|7322.22|7319.09|7319.09|0
1694683500000|2023-09-14 09:25:00|7322.56|7322.56|7331.96|7331.96|7331.96|7331.96|7320.27|7320.27|0
1694683800000|2023-09-14 09:30:00|7331.77|7331.77|7332.05|7332.05|7332.05|7332.05|7328.35|7328.35|0
1694684100000|2023-09-14 09:35:00|7331.73|7331.73|7327.19|7327.19|7332.74|7332.74|7326.86|7326.86|0
1694684400000|2023-09-14 09:40:00|7327.56|7327.56|7331.13|7331.13|7334.58|7334.58|7326.82|7326.82|0
1694684700000|2023-09-14 09:45:00|7331.2|7331.2|7329.39|7329.39|7331.2|7331.2|7328.13|7328.13|0
1694685000000|2023-09-14 09:50:00|7329.48|7329.48|7319.61|7319.61|7330.44|7330.44|7318.27|7318.27|0
1694685300000|2023-09-14 09:55:00|7319.42|7319.42|7332.11|7332.11|7333.97|7333.97|7319.27|7319.27|0
1694685600000|2023-09-14 10:00:00|7331.92|7331.92|7336.19|7336.19|7337.77|7337.77|7331.92|7331.92|0
1694685900000|2023-09-14 10:05:00|7336.51|7336.51|7343.77|7343.77|7345.04|7345.04|7336.36|7336.36|0
1694686200000|2023-09-14 10:10:00|7343.7|7343.7|7337.75|7337.75|7343.7|7343.7|7337.75|7337.75|0
1694686500000|2023-09-14 10:15:00|7337.41|7337.41|7334.48|7334.48|7337.41|7337.41|7331.88|7331.88|0
1694686800000|2023-09-14 10:20:00|7334.14|7334.14|7330.18|7330.18|7335.51|7335.51|7329.69|7329.69|0
1694687100000|2023-09-14 10:25:00|7330.26|7330.26|7333.26|7333.26|7334.15|7334.15|7324|7324|0
1694687400000|2023-09-14 10:30:00|7333.2|7333.2|7336.31|7336.31|7336.4|7336.4|7332.33|7332.33|0
1694687700000|2023-09-14 10:35:00|7337.19|7337.19|7345.32|7345.32|7345.88|7345.88|7336.72|7336.72|0
1694688000000|2023-09-14 10:40:00|7345.48|7345.48|7348.34|7348.34|7348.53|7348.53|7345.48|7345.48|0
1694688300000|2023-09-14 10:45:00|7348.43|7348.43|7354.96|7354.96|7357.66|7357.66|7347.95|7347.95|0
1694688600000|2023-09-14 10:50:00|7355.16|7355.16|7353.98|7353.98|7356.15|7356.15|7352.89|7352.89|0
1694688900000|2023-09-14 10:55:00|7354.86|7354.86|7357.94|7357.94|7358.13|7358.13|7353.59|7353.59|0
1694689200000|2023-09-14 11:00:00|7357.73|7357.73|7360.13|7360.13|7362.38|7362.38|7356.46|7356.46|0
1694689500000|2023-09-14 11:05:00|7359.95|7359.95|7352.11|7352.11|7359.95|7359.95|7352.11|7352.11|0
1694689800000|2023-09-14 11:10:00|7351.42|7351.42|7345.31|7345.31|7351.42|7351.42|7345.28|7345.28|0
1694690100000|2023-09-14 11:15:00|7345.2|7345.2|7344.55|7344.55|7348.75|7348.75|7343.93|7343.93|0
1694690400000|2023-09-14 11:20:00|7344.75|7344.75|7341.46|7341.46|7345.96|7345.96|7341.31|7341.31|0
1694690700000|2023-09-14 11:25:00|7341.19|7341.19|7330.96|7330.96|7341.38|7341.38|7329.75|7329.75|0
1694691000000|2023-09-14 11:30:00|7330.91|7330.91|7326.83|7326.83|7332.3|7332.3|7326.83|7326.83|0
1694691300000|2023-09-14 11:35:00|7326.51|7326.51|7316.43|7316.43|7326.51|7326.51|7314.41|7314.41|0
1694691600000|2023-09-14 11:40:00|7316.33|7316.33|7309.79|7309.79|7316.33|7316.33|7308.29|7308.29|0
1694691900000|2023-09-14 11:45:00|7310.14|7310.14|7310.54|7310.54|7310.86|7310.86|7306.68|7306.68|0
1694692200000|2023-09-14 11:50:00|7310.44|7310.44|7312.13|7312.13|7313.14|7313.14|7310.44|7310.44|0
1694692500000|2023-09-14 11:55:00|7311.97|7311.97|7312.56|7312.56|7315.38|7315.38|7311.55|7311.55|0
1694692800000|2023-09-14 12:00:00|7312.34|7312.34|7327.13|7327.13|7327.13|7327.13|7312.34|7312.34|0
1694693100000|2023-09-14 12:05:00|7327.28|7327.28|7330.29|7330.29|7335.38|7335.38|7327.28|7327.28|0
1694693400000|2023-09-14 12:10:00|7329.92|7329.92|7327.3|7327.3|7331.64|7331.64|7327.1|7327.1|0
1694693700000|2023-09-14 12:15:00|7326|7326|7334.3|7334.3|7334.3|7334.3|7320.34|7320.34|0
1694694000000|2023-09-14 12:20:00|7334.36|7334.36|7336.63|7336.63|7337.6|7337.6|7333.42|7333.42|0
1694694300000|2023-09-14 12:25:00|7336.98|7336.98|7344.36|7344.36|7346.78|7346.78|7336.98|7336.98|0
1694694600000|2023-09-14 12:30:00|7344.28|7344.28|7334.26|7334.26|7344.29|7344.29|7323.93|7323.93|0
1694694900000|2023-09-14 12:35:00|7334.6|7334.6|7337.25|7337.25|7338.84|7338.84|7334.11|7334.11|0
1694695200000|2023-09-14 12:40:00|7337.6|7337.6|7355.36|7355.36|7356.03|7356.03|7337.6|7337.6|0
1694695500000|2023-09-14 12:45:00|7355.68|7355.68|7345.1|7345.1|7357.81|7357.81|7345.1|7345.1|0
1694695800000|2023-09-14 12:50:00|7344.83|7344.83|7362.16|7362.16|7362.23|7362.23|7340.53|7340.53|0
1694696100000|2023-09-14 12:55:00|7362.48|7362.48|7360.57|7360.57|7362.67|7362.67|7359.74|7359.74|0
1694696400000|2023-09-14 13:00:00|7360.7|7360.7|7364.27|7364.27|7365.7|7365.7|7359.4|7359.4|0
1694696700000|2023-09-14 13:05:00|7364.62|7364.62|7371.4|7371.4|7374.54|7374.54|7364.43|7364.43|0
1694697000000|2023-09-14 13:10:00|7371.5|7371.5|7379.31|7379.31|7379.56|7379.56|7371.4|7371.4|0
1694697300000|2023-09-14 13:15:00|7379.72|7379.72|7372.64|7372.64|7385.81|7385.81|7372.19|7372.19|0
1694697600000|2023-09-14 13:20:00|7372.03|7372.03|7361.88|7361.88|7375.28|7375.28|7361.88|7361.88|0
1694697900000|2023-09-14 13:25:00|7362.49|7362.49|7355.71|7355.71|7365.66|7365.66|7354.89|7354.89|0
1694698200000|2023-09-14 13:30:00|7355.39|7355.39|7384.97|7384.97|7385.35|7385.35|7355.28|7355.28|0
1694698500000|2023-09-14 13:35:00|7384.9|7384.9|7389.65|7389.65|7394.88|7394.88|7381.58|7381.58|0
1694698800000|2023-09-14 13:40:00|7387.87|7387.87|7369.45|7369.45|7390.37|7390.37|7369.45|7369.45|0
1694699100000|2023-09-14 13:45:00|7369.31|7369.31|7374.52|7374.52|7379.78|7379.78|7369.31|7369.31|0
1694699400000|2023-09-14 13:50:00|7375.06|7375.06|7357.64|7357.64|7377.17|7377.17|7357.49|7357.49|0
1694699700000|2023-09-14 13:55:00|7357.56|7357.56|7374.28|7374.28|7375.3|7375.3|7350.44|7350.44|0
1694700000000|2023-09-14 14:00:00|7375.16|7375.16|7373.39|7373.39|7376.17|7376.17|7371.37|7371.37|0
1694700300000|2023-09-14 14:05:00|7372.75|7372.75|7373.46|7373.46|7387.44|7387.44|7372.6|7372.6|0
1694700600000|2023-09-14 14:10:00|7373.14|7373.14|7396.24|7396.24|7397.22|7397.22|7369.62|7369.62|0
1694700900000|2023-09-14 14:15:00|7396.46|7396.46|7378.35|7378.35|7396.46|7396.46|7377.37|7377.37|0
1694701200000|2023-09-14 14:20:00|7376.58|7376.58|7385.67|7385.67|7388.01|7388.01|7374.32|7374.32|0
1694701500000|2023-09-14 14:25:00|7385.56|7385.56|7395.4|7395.4|7395.4|7395.4|7383.71|7383.71|0
1694701800000|2023-09-14 14:30:00|7395.22|7395.22|7395.81|7395.81|7397.21|7397.21|7392.34|7392.34|0
1694702100000|2023-09-14 14:35:00|7395.59|7395.59|7408.83|7408.83|7409.39|7409.39|7395.59|7395.59|0
1694702400000|2023-09-14 14:40:00|7408.64|7408.64|7414.69|7414.69|7416.28|7416.28|7407.06|7407.06|0
1694702700000|2023-09-14 14:45:00|7417.53|7417.53|7424.79|7424.79|7429.52|7429.52|7417.3|7417.3|0
1694703000000|2023-09-14 14:50:00|7424.94|7424.94|7433.6|7433.6|7436.06|7436.06|7424.94|7424.94|0
1694703300000|2023-09-14 14:55:00|7434.8|7434.8|7431.48|7431.48|7439.76|7439.76|7431.48|7431.48|0
1694703600000|2023-09-14 15:00:00|7431.66|7431.66|7439.23|7439.23|7441.33|7441.33|7431.66|7431.66|0
1694703900000|2023-09-14 15:05:00|7439.29|7439.29|7452.35|7452.35|7453.16|7453.16|7438.58|7438.58|0
1694704200000|2023-09-14 15:10:00|7452.21|7452.21|7445.67|7445.67|7453.06|7453.06|7442.89|7442.89|0
1694704500000|2023-09-14 15:15:00|7445.73|7445.73|7448.06|7448.06|7451.02|7451.02|7445.32|7445.32|0
1694704800000|2023-09-14 15:20:00|7447.78|7447.78|7456.35|7456.35|7456.84|7456.84|7447.6|7447.6|0
1694705100000|2023-09-14 15:25:00|7456.28|7456.28|7448.12|7448.12|7456.34|7456.34|7442.12|7442.12|0
1694762100000|2023-09-15 07:15:00|7528.66|7528.66|7549.74|7549.74|7549.74|7549.74|7528.58|7528.58|0
1694762400000|2023-09-15 07:20:00|7549.1|7549.1|7558.58|7558.58|7559.54|7559.54|7549.1|7549.1|0
1694762700000|2023-09-15 07:25:00|7557.77|7557.77|7545.55|7545.55|7558.07|7558.07|7544.71|7544.71|0
1694763000000|2023-09-15 07:30:00|7545.2|7545.2|7547.5|7547.5|7555.13|7555.13|7543.03|7543.03|0
1694763300000|2023-09-15 07:35:00|7547.13|7547.13|7532.61|7532.61|7549.07|7549.07|7532.61|7532.61|0
1694763600000|2023-09-15 07:40:00|7532.34|7532.34|7519.13|7519.13|7532.34|7532.34|7517.35|7517.35|0
1694763900000|2023-09-15 07:45:00|7519.47|7519.47|7530.24|7530.24|7531.84|7531.84|7519.47|7519.47|0
1694764200000|2023-09-15 07:50:00|7530.43|7530.43|7521.81|7521.81|7530.43|7530.43|7512.89|7512.89|0
1694764500000|2023-09-15 07:55:00|7522.77|7522.77|7532.89|7532.89|7535|7535|7522.77|7522.77|0
1694764800000|2023-09-15 08:00:00|7533.09|7533.09|7539.2|7539.2|7541.52|7541.52|7532.37|7532.37|0
1694765100000|2023-09-15 08:05:00|7539.13|7539.13|7539.25|7539.25|7541.29|7541.29|7537.69|7537.69|0
1694765400000|2023-09-15 08:10:00|7539.07|7539.07|7534.86|7534.86|7539.54|7539.54|7533.18|7533.18|0
1694765700000|2023-09-15 08:15:00|7534.8|7534.8|7534.08|7534.08|7534.88|7534.88|7531.69|7531.69|0
1694766000000|2023-09-15 08:20:00|7534.42|7534.42|7533.76|7533.76|7535.72|7535.72|7532.83|7532.83|0
1694766300000|2023-09-15 08:25:00|7533.42|7533.42|7536.03|7536.03|7537.36|7537.36|7531.5|7531.5|0
1694766600000|2023-09-15 08:30:00|7535.94|7535.94|7552.31|7552.31|7553.2|7553.2|7533.9|7533.9|0
1694766900000|2023-09-15 08:35:00|7552.5|7552.5|7547.39|7547.39|7554.75|7554.75|7547.39|7547.39|0
1694767200000|2023-09-15 08:40:00|7547.93|7547.93|7550.11|7550.11|7550.39|7550.39|7547.09|7547.09|0
1694767500000|2023-09-15 08:45:00|7549.97|7549.97|7555.37|7555.37|7555.69|7555.69|7546.55|7546.55|0
1694767800000|2023-09-15 08:50:00|7555.57|7555.57|7562.07|7562.07|7566.33|7566.33|7555.57|7555.57|0
1694768100000|2023-09-15 08:55:00|7562|7562|7567.4|7567.4|7569.05|7569.05|7561.46|7561.46|0
1694768400000|2023-09-15 09:00:00|7566.27|7566.27|7570.38|7570.38|7570.58|7570.58|7564.23|7564.23|0
1694768700000|2023-09-15 09:05:00|7571.27|7571.27|7569.7|7569.7|7576.81|7576.81|7569.06|7569.06|0
1694769300000|2023-09-15 09:15:00|7567.28|7567.28|7555.08|7555.08|7568.05|7568.05|7554.04|7554.04|0
1694769600000|2023-09-15 09:20:00|7555.53|7555.53|7548.52|7548.52|7555.88|7555.88|7548.05|7548.05|0
1694769900000|2023-09-15 09:25:00|7549.21|7549.21|7542.23|7542.23|7550.3|7550.3|7541.4|7541.4|0
1694770200000|2023-09-15 09:30:00|7542.18|7542.18|7550.73|7550.73|7550.73|7550.73|7541.5|7541.5|0
1694770500000|2023-09-15 09:35:00|7550.8|7550.8|7553.4|7553.4|7553.4|7553.4|7549.67|7549.67|0
1694770800000|2023-09-15 09:40:00|7553.75|7553.75|7556.59|7556.59|7557.47|7557.47|7552.74|7552.74|0
1694771100000|2023-09-15 09:45:00|7558.36|7558.36|7548.72|7548.72|7558.7|7558.7|7542.59|7542.59|0
1694771400000|2023-09-15 09:50:00|7548.2|7548.2|7550.79|7550.79|7564.48|7564.48|7545.78|7545.78|0
1694771700000|2023-09-15 09:55:00|7549.47|7549.47|7558.61|7558.61|7564.27|7564.27|7549.47|7549.47|0
1694772000000|2023-09-15 10:00:00|7559.6|7559.6|7554.13|7554.13|7561.21|7561.21|7549.37|7549.37|0
1694772300000|2023-09-15 10:05:00|7553.95|7553.95|7553.05|7553.05|7556.84|7556.84|7553.05|7553.05|0
1694772600000|2023-09-15 10:10:00|7553.93|7553.93|7551.88|7551.88|7557.12|7557.12|7551.88|7551.88|0
1694772900000|2023-09-15 10:15:00|7551.61|7551.61|7549.38|7549.38|7552.09|7552.09|7549.16|7549.16|0
1694773200000|2023-09-15 10:20:00|7549.94|7549.94|7551.35|7551.35|7551.35|7551.35|7544.81|7544.81|0
1694773500000|2023-09-15 10:25:00|7550.46|7550.46|7551.22|7551.22|7552.29|7552.29|7550.45|7550.45|0
1694773800000|2023-09-15 10:30:00|7550.66|7550.66|7551.87|7551.87|7552.58|7552.58|7548.65|7548.65|0
1694774100000|2023-09-15 10:35:00|7551.52|7551.52|7549.7|7549.7|7551.52|7551.52|7549.21|7549.21|0
1694774400000|2023-09-15 10:40:00|7550.58|7550.58|7558.55|7558.55|7558.55|7558.55|7550.58|7550.58|0
1694774700000|2023-09-15 10:45:00|7558.21|7558.21|7559.08|7559.08|7561.73|7561.73|7555.48|7555.48|0
1694775000000|2023-09-15 10:50:00|7558.39|7558.39|7554.13|7554.13|7558.39|7558.39|7553.2|7553.2|0
1694775300000|2023-09-15 10:55:00|7553.9|7553.9|7557.88|7557.88|7562.08|7562.08|7553.9|7553.9|0
1694775600000|2023-09-15 11:00:00|7556.11|7556.11|7563.19|7563.19|7563.19|7563.19|7555.69|7555.69|0
1694775900000|2023-09-15 11:05:00|7564.96|7564.96|7566.28|7566.28|7567.2|7567.2|7563.04|7563.04|0
1694776200000|2023-09-15 11:10:00|7566.43|7566.43|7563.62|7563.62|7568.75|7568.75|7563.62|7563.62|0
1694776500000|2023-09-15 11:15:00|7563.47|7563.47|7564.81|7564.81|7565.61|7565.61|7561.87|7561.87|0
1694776800000|2023-09-15 11:20:00|7563.92|7563.92|7565.14|7565.14|7565.31|7565.31|7563.22|7563.22|0
1694777100000|2023-09-15 11:25:00|7564.26|7564.26|7570.71|7570.71|7571.4|7571.4|7564.26|7564.26|0
1694777400000|2023-09-15 11:30:00|7569.82|7569.82|7572.17|7572.17|7572.17|7572.17|7568.94|7568.94|0
1694777700000|2023-09-15 11:35:00|7572.02|7572.02|7578.17|7578.17|7581.2|7581.2|7571.45|7571.45|0
1694778000000|2023-09-15 11:40:00|7578.73|7578.73|7576.07|7576.07|7580.24|7580.24|7576.07|7576.07|0
1694778300000|2023-09-15 11:45:00|7575.69|7575.69|7573.99|7573.99|7575.88|7575.88|7569.53|7569.53|0
1694778600000|2023-09-15 11:50:00|7573.36|7573.36|7569.94|7569.94|7573.36|7573.36|7568.86|7568.86|0
1694778900000|2023-09-15 11:55:00|7571.71|7571.71|7569.31|7569.31|7571.81|7571.81|7569.31|7569.31|0
1694779200000|2023-09-15 12:00:00|7568.99|7568.99|7567.92|7567.92|7569.31|7569.31|7564.98|7564.98|0
1694779500000|2023-09-15 12:05:00|7567.67|7567.67|7574.31|7574.31|7577|7577|7567.67|7567.67|0
1694779800000|2023-09-15 12:10:00|7574.24|7574.24|7570.07|7570.07|7575.74|7575.74|7569.75|7569.75|0
1694780100000|2023-09-15 12:15:00|7569.99|7569.99|7559.82|7559.82|7572.04|7572.04|7559.82|7559.82|0
1694780400000|2023-09-15 12:20:00|7559.59|7559.59|7556.33|7556.33|7559.59|7559.59|7556.33|7556.33|0
1694780700000|2023-09-15 12:25:00|7556.67|7556.67|7563.74|7563.74|7563.77|7563.77|7556.67|7556.67|0
1694781000000|2023-09-15 12:30:00|7563.88|7563.88|7559.13|7559.13|7564.2|7564.2|7559.02|7559.02|0
1694781300000|2023-09-15 12:35:00|7558.77|7558.77|7562.93|7562.93|7563.89|7563.89|7558.43|7558.43|0
1694781600000|2023-09-15 12:40:00|7563.24|7563.24|7565.4|7565.4|7567.84|7567.84|7563.24|7563.24|0
1694781900000|2023-09-15 12:45:00|7565.22|7565.22|7559.57|7559.57|7565.98|7565.98|7559.57|7559.57|0
1694782200000|2023-09-15 12:50:00|7557.8|7557.8|7554.14|7554.14|7559.58|7559.58|7554.14|7554.14|0
1694782500000|2023-09-15 12:55:00|7553.82|7553.82|7549.68|7549.68|7554.14|7554.14|7549.68|7549.68|0
1694782800000|2023-09-15 13:00:00|7549.58|7549.58|7549.93|7549.93|7552.05|7552.05|7549.42|7549.42|0
1694783100000|2023-09-15 13:05:00|7549.05|7549.05|7545.26|7545.26|7549.05|7549.05|7545.26|7545.26|0
1694783400000|2023-09-15 13:10:00|7545|7545|7531.43|7531.43|7545|7545|7531.43|7531.43|0
1694783700000|2023-09-15 13:15:00|7532.47|7532.47|7532.09|7532.09|7533.92|7533.92|7529.93|7529.93|0
1694784000000|2023-09-15 13:20:00|7531.89|7531.89|7532.02|7532.02|7533.36|7533.36|7530.05|7530.05|0
1694784300000|2023-09-15 13:25:00|7532.36|7532.36|7533.44|7533.44|7533.57|7533.57|7527.22|7527.22|0
1694784600000|2023-09-15 13:30:00|7533.9|7533.9|7549.77|7549.77|7552.13|7552.13|7533.51|7533.51|0
1694784900000|2023-09-15 13:35:00|7549.55|7549.55|7544.82|7544.82|7551.82|7551.82|7544.67|7544.67|0
1694785200000|2023-09-15 13:40:00|7544.67|7544.67|7536.09|7536.09|7546.43|7546.43|7533.24|7533.24|0
1694785500000|2023-09-15 13:45:00|7535.94|7535.94|7536.26|7536.26|7537.75|7537.75|7533.06|7533.06|0
1694785800000|2023-09-15 13:50:00|7536.19|7536.19|7543.64|7543.64|7543.64|7543.64|7531.96|7531.96|0
1694786100000|2023-09-15 13:55:00|7543.49|7543.49|7545.94|7545.94|7551.06|7551.06|7543.18|7543.18|0
1694786400000|2023-09-15 14:00:00|7548.15|7548.15|7544.67|7544.67|7551.23|7551.23|7544.67|7544.67|0
1694786700000|2023-09-15 14:05:00|7545.02|7545.02|7539.74|7539.74|7552.25|7552.25|7539.74|7539.74|0
1694787000000|2023-09-15 14:10:00|7539.42|7539.42|7535.98|7535.98|7543.13|7543.13|7532.8|7532.8|0
1694787300000|2023-09-15 14:15:00|7535.86|7535.86|7535.1|7535.1|7535.86|7535.86|7528.72|7528.72|0
1694787600000|2023-09-15 14:20:00|7534.91|7534.91|7538.7|7538.7|7539.96|7539.96|7530.58|7530.58|0
1694787900000|2023-09-15 14:25:00|7538.52|7538.52|7545.97|7545.97|7548.04|7548.04|7538.11|7538.11|0
1694788200000|2023-09-15 14:30:00|7545.66|7545.66|7550.76|7550.76|7553.83|7553.83|7545.66|7545.66|0
1694788500000|2023-09-15 14:35:00|7550.57|7550.57|7552.12|7552.12|7556.48|7556.48|7549.26|7549.26|0
1694788800000|2023-09-15 14:40:00|7552.5|7552.5|7545.53|7545.53|7552.85|7552.85|7544.84|7544.84|0
1694789100000|2023-09-15 14:45:00|7546.42|7546.42|7551.06|7551.06|7552.4|7552.4|7546.35|7546.35|0
1694789400000|2023-09-15 14:50:00|7550.17|7550.17|7539.22|7539.22|7550.17|7550.17|7538.1|7538.1|0
1694789700000|2023-09-15 14:55:00|7538.82|7538.82|7531.45|7531.45|7540.77|7540.77|7531.45|7531.45|0
1694790000000|2023-09-15 15:00:00|7531.63|7531.63|7534.09|7534.09|7534.09|7534.09|7530.17|7530.17|0
1694790300000|2023-09-15 15:05:00|7533.91|7533.91|7531.33|7531.33|7535.39|7535.39|7530.74|7530.74|0
1694790600000|2023-09-15 15:10:00|7530.38|7530.38|7533.93|7533.93|7535.11|7535.11|7530.38|7530.38|0
1694790900000|2023-09-15 15:15:00|7533.84|7533.84|7533.83|7533.83|7536.24|7536.24|7532.44|7532.44|0
1694791200000|2023-09-15 15:20:00|7533.69|7533.69|7536.53|7536.53|7536.53|7536.53|7527.37|7527.37|0
1694791500000|2023-09-15 15:25:00|7535.32|7535.32|7532.69|7532.69|7543.39|7543.39|7531.93|7531.93|0
1695021300000|2023-09-18 07:15:00|7508.16|7508.16|7490.7|7490.7|7508.16|7508.16|7490.41|7490.41|0
1695021600000|2023-09-18 07:20:00|7491.07|7491.07|7502.81|7502.81|7502.81|7502.81|7491.07|7491.07|0
1695021900000|2023-09-18 07:25:00|7502.95|7502.95|7496.36|7496.36|7506.78|7506.78|7496.23|7496.23|0
1695022200000|2023-09-18 07:30:00|7495.68|7495.68|7508.82|7508.82|7508.93|7508.93|7495.11|7495.11|0
1695022500000|2023-09-18 07:35:00|7508.88|7508.88|7505.51|7505.51|7508.88|7508.88|7499.69|7499.69|0
1695022800000|2023-09-18 07:40:00|7506.4|7506.4|7496.61|7496.61|7507.1|7507.1|7496.05|7496.05|0
1695023100000|2023-09-18 07:45:00|7496.92|7496.92|7499.76|7499.76|7500.76|7500.76|7493.52|7493.52|0
1695023400000|2023-09-18 07:50:00|7500.09|7500.09|7482.62|7482.62|7500.31|7500.31|7482.62|7482.62|0
1695023700000|2023-09-18 07:55:00|7482.89|7482.89|7485.19|7485.19|7488.27|7488.27|7479.96|7479.96|0
1695024000000|2023-09-18 08:00:00|7485.41|7485.41|7483.79|7483.79|7485.48|7485.48|7482.29|7482.29|0
1695024300000|2023-09-18 08:05:00|7483.7|7483.7|7479.02|7479.02|7483.7|7483.7|7476.04|7476.04|0
1695024600000|2023-09-18 08:10:00|7478.95|7478.95|7484.79|7484.79|7485.17|7485.17|7476.84|7476.84|0
1695024900000|2023-09-18 08:15:00|7485.1|7485.1|7485.48|7485.48|7489.84|7489.84|7485.1|7485.1|0
1695025200000|2023-09-18 08:20:00|7486.36|7486.36|7485.62|7485.62|7487.39|7487.39|7484.81|7484.81|0
1695025500000|2023-09-18 08:25:00|7486.01|7486.01|7479.82|7479.82|7487.05|7487.05|7479.08|7479.08|0
1695025800000|2023-09-18 08:30:00|7479.74|7479.74|7476.02|7476.02|7482.43|7482.43|7475.47|7475.47|0
1695026100000|2023-09-18 08:35:00|7475.82|7475.82|7474.11|7474.11|7476.13|7476.13|7471.7|7471.7|0
1695026400000|2023-09-18 08:40:00|7474.85|7474.85|7472.04|7472.04|7476.17|7476.17|7471.46|7471.46|0
1695026700000|2023-09-18 08:45:00|7471.4|7471.4|7467.51|7467.51|7473.94|7473.94|7467.51|7467.51|0
1695027000000|2023-09-18 08:50:00|7467.83|7467.83|7464.43|7464.43|7468.42|7468.42|7462.66|7462.66|0
1695027300000|2023-09-18 08:55:00|7464.25|7464.25|7455.23|7455.23|7464.25|7464.25|7454.02|7454.02|0
1695027600000|2023-09-18 09:00:00|7454.34|7454.34|7453.14|7453.14|7459.16|7459.16|7453.14|7453.14|0
1695027900000|2023-09-18 09:05:00|7453.34|7453.34|7454.71|7454.71|7456.03|7456.03|7450.92|7450.92|0
1695028200000|2023-09-18 09:10:00|7454.58|7454.58|7436.29|7436.29|7456.55|7456.55|7436.29|7436.29|0
1695028500000|2023-09-18 09:15:00|7435.4|7435.4|7436.5|7436.5|7437.39|7437.39|7430.28|7430.28|0
1695028800000|2023-09-18 09:20:00|7436.55|7436.55|7435.76|7435.76|7438.67|7438.67|7434.51|7434.51|0
1695029100000|2023-09-18 09:25:00|7435.43|7435.43|7432.83|7432.83|7435.43|7435.43|7431.15|7431.15|0
1695029400000|2023-09-18 09:30:00|7433.22|7433.22|7436.4|7436.4|7437.81|7437.81|7429.82|7429.82|0
1695029700000|2023-09-18 09:35:00|7436.06|7436.06|7428.88|7428.88|7436.06|7436.06|7428.88|7428.88|0
1695030000000|2023-09-18 09:40:00|7428.69|7428.69|7425.73|7425.73|7429.21|7429.21|7425.73|7425.73|0
1695030300000|2023-09-18 09:45:00|7425.92|7425.92|7426.61|7426.61|7427.59|7427.59|7424.23|7424.23|0
1695030600000|2023-09-18 09:50:00|7426.97|7426.97|7426.92|7426.92|7427.05|7427.05|7423.69|7423.69|0
1695030900000|2023-09-18 09:55:00|7427.11|7427.11|7421.17|7421.17|7427.81|7427.81|7420.79|7420.79|0
1695031200000|2023-09-18 10:00:00|7421.09|7421.09|7419.85|7419.85|7422.55|7422.55|7418.97|7418.97|0
1695031500000|2023-09-18 10:05:00|7420.04|7420.04|7413.81|7413.81|7420.44|7420.44|7413.81|7413.81|0
1695031800000|2023-09-18 10:10:00|7413.14|7413.14|7403.72|7403.72|7413.14|7413.14|7403.56|7403.56|0
1695032100000|2023-09-18 10:15:00|7403.77|7403.77|7409.71|7409.71|7409.71|7409.71|7403.7|7403.7|0
1695032400000|2023-09-18 10:20:00|7409.89|7409.89|7415.22|7415.22|7415.59|7415.59|7407.28|7407.28|0
1695032700000|2023-09-18 10:25:00|7413.95|7413.95|7407.52|7407.52|7413.95|7413.95|7407.52|7407.52|0
1695033000000|2023-09-18 10:30:00|7407.85|7407.85|7408.14|7408.14|7408.24|7408.24|7405.9|7405.9|0
1695033300000|2023-09-18 10:35:00|7407.98|7407.98|7399.77|7399.77|7408.34|7408.34|7399.77|7399.77|0
1695033600000|2023-09-18 10:40:00|7399.86|7399.86|7394.18|7394.18|7399.86|7399.86|7393.41|7393.41|0
1695033900000|2023-09-18 10:45:00|7394.36|7394.36|7392.9|7392.9|7394.58|7394.58|7391.39|7391.39|0
1695034200000|2023-09-18 10:50:00|7391.94|7391.94|7385.15|7385.15|7391.94|7391.94|7385.15|7385.15|0
1695034500000|2023-09-18 10:55:00|7387.24|7387.24|7387.38|7387.38|7387.93|7387.93|7384.13|7384.13|0
1695034800000|2023-09-18 11:00:00|7387.6|7387.6|7394.81|7394.81|7394.81|7394.81|7387.6|7387.6|0
1695035100000|2023-09-18 11:05:00|7394.49|7394.49|7394.48|7394.48|7395.77|7395.77|7393.19|7393.19|0
1695035400000|2023-09-18 11:10:00|7394.35|7394.35|7395.7|7395.7|7395.7|7395.7|7393.24|7393.24|0
1695035700000|2023-09-18 11:15:00|7393.92|7393.92|7393.99|7393.99|7395.38|7395.38|7393.92|7393.92|0
1695036000000|2023-09-18 11:20:00|7393.1|7393.1|7386.8|7386.8|7393.4|7393.4|7386.8|7386.8|0
1695036300000|2023-09-18 11:25:00|7387|7387|7386.99|7386.99|7389.84|7389.84|7386.92|7386.92|0
1695036600000|2023-09-18 11:30:00|7386.39|7386.39|7381.92|7381.92|7386.39|7386.39|7378.63|7378.63|0
1695036900000|2023-09-18 11:35:00|7381.99|7381.99|7379.16|7379.16|7383.91|7383.91|7378.4|7378.4|0
1695037200000|2023-09-18 11:40:00|7379.13|7379.13|7373.95|7373.95|7379.93|7379.93|7373.95|7373.95|0
1695037500000|2023-09-18 11:45:00|7374.04|7374.04|7365.69|7365.69|7375.04|7375.04|7365.69|7365.69|0
1695037800000|2023-09-18 11:50:00|7365.83|7365.83|7370.12|7370.12|7370.12|7370.12|7365.16|7365.16|0
1695038100000|2023-09-18 11:55:00|7371.89|7371.89|7377.42|7377.42|7377.42|7377.42|7371.89|7371.89|0
1695038400000|2023-09-18 12:00:00|7377.1|7377.1|7392.98|7392.98|7392.98|7392.98|7377.1|7377.1|0
1695038700000|2023-09-18 12:05:00|7392.76|7392.76|7389.13|7389.13|7393.77|7393.77|7388.41|7388.41|0
1695039000000|2023-09-18 12:10:00|7389.07|7389.07|7387.75|7387.75|7389.7|7389.7|7386.48|7386.48|0
1695039300000|2023-09-18 12:15:00|7387.82|7387.82|7397.97|7397.97|7398.29|7398.29|7387.82|7387.82|0
1695039600000|2023-09-18 12:20:00|7397.77|7397.77|7400.99|7400.99|7402.47|7402.47|7397.77|7397.77|0
1695039900000|2023-09-18 12:25:00|7401.17|7401.17|7401.66|7401.66|7404.76|7404.76|7401.17|7401.17|0
1695040200000|2023-09-18 12:30:00|7401.51|7401.51|7390.09|7390.09|7401.73|7401.73|7390.09|7390.09|0
1695040500000|2023-09-18 12:35:00|7390.02|7390.02|7385.28|7385.28|7390.09|7390.09|7385.28|7385.28|0
1695040800000|2023-09-18 12:40:00|7385.22|7385.22|7378.23|7378.23|7385.3|7385.3|7377.86|7377.86|0
1695041100000|2023-09-18 12:45:00|7378.09|7378.09|7385.68|7385.68|7385.68|7385.68|7378.08|7378.08|0
1695041400000|2023-09-18 12:50:00|7385.88|7385.88|7379.64|7379.64|7387.09|7387.09|7378.68|7378.68|0
1695041700000|2023-09-18 12:55:00|7378.75|7378.75|7382.52|7382.52|7382.52|7382.52|7378.75|7378.75|0
1695042000000|2023-09-18 13:00:00|7382.73|7382.73|7381.65|7381.65|7382.77|7382.77|7380.98|7380.98|0
1695042300000|2023-09-18 13:05:00|7381.56|7381.56|7371.79|7371.79|7382.75|7382.75|7371.79|7371.79|0
1695042600000|2023-09-18 13:10:00|7371.92|7371.92|7371.28|7371.28|7372.04|7372.04|7370.46|7370.46|0
1695042900000|2023-09-18 13:15:00|7371.2|7371.2|7379.01|7379.01|7380.21|7380.21|7370.85|7370.85|0
1695043200000|2023-09-18 13:20:00|7379.33|7379.33|7378.04|7378.04|7381.38|7381.38|7377.86|7377.86|0
1695043500000|2023-09-18 13:25:00|7377.85|7377.85|7378.79|7378.79|7383.73|7383.73|7377.35|7377.35|0
1695043800000|2023-09-18 13:30:00|7378.94|7378.94|7387.79|7387.79|7387.79|7387.79|7370.62|7370.62|0
1695044100000|2023-09-18 13:35:00|7387.41|7387.41|7383.98|7383.98|7390.39|7390.39|7383.98|7383.98|0
1695044400000|2023-09-18 13:40:00|7383.1|7383.1|7379.36|7379.36|7384.96|7384.96|7372.21|7372.21|0
1695044700000|2023-09-18 13:45:00|7379.2|7379.2|7376.19|7376.19|7383.17|7383.17|7375.43|7375.43|0
1695045000000|2023-09-18 13:50:00|7376.16|7376.16|7398.53|7398.53|7399.24|7399.24|7376.16|7376.16|0
1695045300000|2023-09-18 13:55:00|7397.64|7397.64|7386.4|7386.4|7397.64|7397.64|7384.02|7384.02|0
1695045600000|2023-09-18 14:00:00|7386.33|7386.33|7388.6|7388.6|7390.72|7390.72|7385.45|7385.45|0
1695045900000|2023-09-18 14:05:00|7388.53|7388.53|7383.07|7383.07|7389.16|7389.16|7378.25|7378.25|0
1695046200000|2023-09-18 14:10:00|7382.88|7382.88|7383.59|7383.59|7388.16|7388.16|7380.4|7380.4|0
1695046500000|2023-09-18 14:15:00|7383.78|7383.78|7384.88|7384.88|7387.67|7387.67|7382.51|7382.51|0
1695046800000|2023-09-18 14:20:00|7384.82|7384.82|7388.54|7388.54|7389.16|7389.16|7382.89|7382.89|0
1695047100000|2023-09-18 14:25:00|7388.61|7388.61|7381.44|7381.44|7395.2|7395.2|7378.78|7378.78|0
1695047400000|2023-09-18 14:30:00|7381.37|7381.37|7389.14|7389.14|7389.14|7389.14|7380.41|7380.41|0
1695047700000|2023-09-18 14:35:00|7389.32|7389.32|7382.26|7382.26|7393.54|7393.54|7382.26|7382.26|0
1695048000000|2023-09-18 14:40:00|7383.15|7383.15|7385.1|7385.1|7387.08|7387.08|7379.07|7379.07|0
1695048300000|2023-09-18 14:45:00|7384.78|7384.78|7382.82|7382.82|7385.92|7385.92|7380.85|7380.85|0
1695048600000|2023-09-18 14:50:00|7382.74|7382.74|7375.71|7375.71|7382.74|7382.74|7373.22|7373.22|0
1695048900000|2023-09-18 14:55:00|7375.8|7375.8|7380.53|7380.53|7380.71|7380.71|7375.73|7375.73|0
1695049200000|2023-09-18 15:00:00|7380.69|7380.69|7384.07|7384.07|7384.9|7384.9|7380.32|7380.32|0
1695049500000|2023-09-18 15:05:00|7384.2|7384.2|7376.28|7376.28|7384.3|7384.3|7376.28|7376.28|0
1695049800000|2023-09-18 15:10:00|7377.17|7377.17|7376.53|7376.53|7377.73|7377.73|7372.14|7372.14|0
1695050100000|2023-09-18 15:15:00|7376.46|7376.46|7376.77|7376.77|7377.57|7377.57|7375.05|7375.05|0
1695050400000|2023-09-18 15:20:00|7375.89|7375.89|7379.29|7379.29|7379.29|7379.29|7373.25|7373.25|0
1695050700000|2023-09-18 15:25:00|7379.61|7379.61|7386.64|7386.64|7390.14|7390.14|7377.05|7377.05|0
1695107700000|2023-09-19 07:15:00|7400.75|7400.75|7406.29|7406.29|7406.29|7406.29|7400.7|7400.7|0
1695108000000|2023-09-19 07:20:00|7407.03|7407.03|7402.17|7402.17|7407.56|7407.56|7402.17|7402.17|0
1695108300000|2023-09-19 07:25:00|7401.16|7401.16|7403.81|7403.81|7404.22|7404.22|7399.32|7399.32|0
1695108600000|2023-09-19 07:30:00|7403.27|7403.27|7405.1|7405.1|7405.43|7405.43|7395.13|7395.13|0
1695108900000|2023-09-19 07:35:00|7404.71|7404.71|7416.46|7416.46|7416.46|7416.46|7403.65|7403.65|0
1695109200000|2023-09-19 07:40:00|7416.74|7416.74|7415.54|7415.54|7418.52|7418.52|7412.79|7412.79|0
1695109500000|2023-09-19 07:45:00|7415.72|7415.72|7421.43|7421.43|7423.36|7423.36|7415.72|7415.72|0
1695109800000|2023-09-19 07:50:00|7423.12|7423.12|7424.47|7424.47|7424.47|7424.47|7414.91|7414.91|0
1695110100000|2023-09-19 07:55:00|7424.66|7424.66|7431.93|7431.93|7431.93|7431.93|7424.6|7424.6|0
1695110400000|2023-09-19 08:00:00|7431.85|7431.85|7435.23|7435.23|7436.71|7436.71|7431.4|7431.4|0
1695110700000|2023-09-19 08:05:00|7436.11|7436.11|7439.26|7439.26|7439.26|7439.26|7435.09|7435.09|0
1695111000000|2023-09-19 08:10:00|7439.63|7439.63|7443.45|7443.45|7444.34|7444.34|7437.36|7437.36|0
1695111300000|2023-09-19 08:15:00|7443.11|7443.11|7434.89|7434.89|7443.46|7443.46|7434.89|7434.89|0
1695111600000|2023-09-19 08:20:00|7435.08|7435.08|7436.63|7436.63|7437.61|7437.61|7432.48|7432.48|0
1695111900000|2023-09-19 08:25:00|7437.17|7437.17|7436.14|7436.14|7437.54|7437.54|7435.75|7435.75|0
1695112200000|2023-09-19 08:30:00|7436.23|7436.23|7429.95|7429.95|7438.22|7438.22|7428.87|7428.87|0
1695112500000|2023-09-19 08:35:00|7430.14|7430.14|7432.47|7432.47|7432.47|7432.47|7428.05|7428.05|0
1695112800000|2023-09-19 08:40:00|7432.28|7432.28|7431.34|7431.34|7432.88|7432.88|7431.25|7431.25|0
1695113100000|2023-09-19 08:45:00|7431.13|7431.13|7432.81|7432.81|7432.81|7432.81|7429.12|7429.12|0
1695113400000|2023-09-19 08:50:00|7433.01|7433.01|7428.25|7428.25|7433.09|7433.09|7426.19|7426.19|0
1695113700000|2023-09-19 08:55:00|7428.07|7428.07|7428.87|7428.87|7429.19|7429.19|7427.18|7427.18|0
1695114000000|2023-09-19 09:00:00|7428.73|7428.73|7427.11|7427.11|7428.73|7428.73|7423.35|7423.35|0
1695114300000|2023-09-19 09:05:00|7426.22|7426.22|7420.1|7420.1|7426.22|7426.22|7420.1|7420.1|0
1695114600000|2023-09-19 09:10:00|7420.17|7420.17|7411.56|7411.56|7420.23|7420.23|7411.01|7411.01|0
1695114900000|2023-09-19 09:15:00|7413.33|7413.33|7424.62|7424.62|7424.88|7424.88|7413.33|7413.33|0
1695115200000|2023-09-19 09:20:00|7424.39|7424.39|7424.18|7424.18|7425.33|7425.33|7423.05|7423.05|0
1695115500000|2023-09-19 09:25:00|7424.23|7424.23|7428.28|7428.28|7428.42|7428.42|7424.23|7424.23|0
1695115800000|2023-09-19 09:30:00|7428.95|7428.95|7422.54|7422.54|7429|7429|7421.72|7421.72|0
1695116100000|2023-09-19 09:35:00|7422.36|7422.36|7418.99|7418.99|7422.68|7422.68|7416.86|7416.86|0
1695116400000|2023-09-19 09:40:00|7418.84|7418.84|7420.19|7420.19|7420.63|7420.63|7418.84|7418.84|0
1695116700000|2023-09-19 09:45:00|7420.53|7420.53|7422.41|7422.41|7422.51|7422.51|7418.02|7418.02|0
1695117000000|2023-09-19 09:50:00|7422.33|7422.33|7425.46|7425.46|7425.46|7425.46|7422.33|7422.33|0
1695117300000|2023-09-19 09:55:00|7425.66|7425.66|7425.26|7425.26|7425.89|7425.89|7424.94|7424.94|0
1695117600000|2023-09-19 10:00:00|7425.19|7425.19|7427.71|7427.71|7428.22|7428.22|7424.48|7424.48|0
1695117900000|2023-09-19 10:05:00|7427.85|7427.85|7432.49|7432.49|7432.97|7432.97|7427.7|7427.7|0
1695118200000|2023-09-19 10:10:00|7432.67|7432.67|7431.71|7431.71|7434.93|7434.93|7431.71|7431.71|0
1695118500000|2023-09-19 10:15:00|7431.5|7431.5|7429.22|7429.22|7431.69|7431.69|7429.22|7429.22|0
1695118800000|2023-09-19 10:20:00|7429.29|7429.29|7430.57|7430.57|7431.05|7431.05|7428.1|7428.1|0
1695119100000|2023-09-19 10:25:00|7430.77|7430.77|7427.33|7427.33|7430.77|7430.77|7427.33|7427.33|0
1695119400000|2023-09-19 10:30:00|7427.06|7427.06|7431.61|7431.61|7431.9|7431.9|7426.71|7426.71|0
1695119700000|2023-09-19 10:35:00|7431.66|7431.66|7433.3|7433.3|7433.51|7433.51|7430.93|7430.93|0
1695120000000|2023-09-19 10:40:00|7433.15|7433.15|7431.39|7431.39|7433.15|7433.15|7428.16|7428.16|0
1695120300000|2023-09-19 10:45:00|7431.36|7431.36|7423.75|7423.75|7431.62|7431.62|7423.75|7423.75|0
1695120600000|2023-09-19 10:50:00|7423.97|7423.97|7425.24|7425.24|7425.93|7425.93|7423.97|7423.97|0
1695120900000|2023-09-19 10:55:00|7425.11|7425.11|7421.53|7421.53|7425.46|7425.46|7420.28|7420.28|0
1695121200000|2023-09-19 11:00:00|7421.67|7421.67|7427.33|7427.33|7427.33|7427.33|7419.02|7419.02|0
1695121500000|2023-09-19 11:05:00|7427.65|7427.65|7427.72|7427.72|7429.76|7429.76|7427.22|7427.22|0
1695121800000|2023-09-19 11:10:00|7428.28|7428.28|7424.08|7424.08|7429.48|7429.48|7424.08|7424.08|0
1695122100000|2023-09-19 11:15:00|7421.42|7421.42|7419.45|7419.45|7422.77|7422.77|7418.95|7418.95|0
1695122400000|2023-09-19 11:20:00|7419.38|7419.38|7428.14|7428.14|7428.21|7428.21|7419.38|7419.38|0
1695122700000|2023-09-19 11:25:00|7428.47|7428.47|7435.49|7435.49|7435.96|7435.96|7428.47|7428.47|0
1695123000000|2023-09-19 11:30:00|7435.81|7435.81|7432.19|7432.19|7435.81|7435.81|7432.14|7432.14|0
1695123300000|2023-09-19 11:35:00|7432.12|7432.12|7429.37|7429.37|7432.81|7432.81|7428.63|7428.63|0
1695123600000|2023-09-19 11:40:00|7429.3|7429.3|7426.06|7426.06|7429.8|7429.8|7426.06|7426.06|0
1695123900000|2023-09-19 11:45:00|7425.18|7425.18|7426.17|7426.17|7426.17|7426.17|7419.78|7419.78|0
1695124200000|2023-09-19 11:50:00|7426.73|7426.73|7427.8|7427.8|7428.4|7428.4|7425.69|7425.69|0
1695124500000|2023-09-19 11:55:00|7427.85|7427.85|7420.69|7420.69|7427.85|7427.85|7419.61|7419.61|0
1695124800000|2023-09-19 12:00:00|7421.13|7421.13|7414.57|7414.57|7422.92|7422.92|7414.57|7414.57|0
1695125100000|2023-09-19 12:05:00|7415.31|7415.31|7416.52|7416.52|7421.82|7421.82|7414.64|7414.64|0
1695125400000|2023-09-19 12:10:00|7416.32|7416.32|7416.56|7416.56|7416.97|7416.97|7415.33|7415.33|0
1695125700000|2023-09-19 12:15:00|7416.42|7416.42|7415.04|7415.04|7416.89|7416.89|7414.85|7414.85|0
1695126000000|2023-09-19 12:20:00|7414.56|7414.56|7409.77|7409.77|7414.56|7414.56|7409.59|7409.59|0
1695126300000|2023-09-19 12:25:00|7409.43|7409.43|7409.22|7409.22|7409.43|7409.43|7408.36|7408.36|0
1695126600000|2023-09-19 12:30:00|7409.07|7409.07|7406.73|7406.73|7409.07|7409.07|7405.12|7405.12|0
1695126900000|2023-09-19 12:35:00|7406.86|7406.86|7402.08|7402.08|7406.86|7406.86|7401.34|7401.34|0
1695127200000|2023-09-19 12:40:00|7402.26|7402.26|7401.05|7401.05|7404.68|7404.68|7400.8|7400.8|0
1695127500000|2023-09-19 12:45:00|7400.71|7400.71|7397.07|7397.07|7400.71|7400.71|7393.3|7393.3|0
1695127800000|2023-09-19 12:50:00|7396.71|7396.71|7395.15|7395.15|7397.43|7397.43|7391.76|7391.76|0
1695128100000|2023-09-19 12:55:00|7394.94|7394.94|7396.05|7396.05|7396.94|7396.94|7392.6|7392.6|0
1695128400000|2023-09-19 13:00:00|7395.98|7395.98|7384.84|7384.84|7395.98|7395.98|7384.84|7384.84|0
1695128700000|2023-09-19 13:05:00|7385.17|7385.17|7379.09|7379.09|7385.33|7385.33|7376.43|7376.43|0
1695129000000|2023-09-19 13:10:00|7379.98|7379.98|7382.65|7382.65|7382.65|7382.65|7378.06|7378.06|0
1695129300000|2023-09-19 13:15:00|7382.38|7382.38|7383.65|7383.65|7386.38|7386.38|7381.42|7381.42|0
1695129600000|2023-09-19 13:20:00|7383.92|7383.92|7386.85|7386.85|7389.71|7389.71|7383.75|7383.75|0
1695129900000|2023-09-19 13:25:00|7386.73|7386.73|7392.65|7392.65|7392.65|7392.65|7386.39|7386.39|0
1695130200000|2023-09-19 13:30:00|7392.58|7392.58|7401.94|7401.94|7406.77|7406.77|7392.58|7392.58|0
1695130500000|2023-09-19 13:35:00|7402.3|7402.3|7400.84|7400.84|7403.36|7403.36|7398.65|7398.65|0
1695130800000|2023-09-19 13:40:00|7400.92|7400.92|7389.32|7389.32|7401.99|7401.99|7389.32|7389.32|0
1695131100000|2023-09-19 13:45:00|7390.52|7390.52|7388.88|7388.88|7391.94|7391.94|7385.37|7385.37|0
1695131400000|2023-09-19 13:50:00|7389.24|7389.24|7379.77|7379.77|7391.1|7391.1|7378.06|7378.06|0
1695131700000|2023-09-19 13:55:00|7378.88|7378.88|7375.83|7375.83|7382.98|7382.98|7375.83|7375.83|0
1695132000000|2023-09-19 14:00:00|7375.49|7375.49|7361.13|7361.13|7375.88|7375.88|7359.44|7359.44|0
1695132300000|2023-09-19 14:05:00|7361.43|7361.43|7363.9|7363.9|7364.22|7364.22|7360.08|7360.08|0
1695132600000|2023-09-19 14:10:00|7363.83|7363.83|7362.38|7362.38|7368.31|7368.31|7361.42|7361.42|0
1695132900000|2023-09-19 14:15:00|7361.49|7361.49|7363.53|7363.53|7363.68|7363.68|7357.4|7357.4|0
1695133200000|2023-09-19 14:20:00|7363.47|7363.47|7368.35|7368.35|7371.06|7371.06|7363.18|7363.18|0
1695133500000|2023-09-19 14:25:00|7368.69|7368.69|7363.31|7363.31|7369.62|7369.62|7361.48|7361.48|0
1695133800000|2023-09-19 14:30:00|7363.34|7363.34|7352.49|7352.49|7363.53|7363.53|7352.25|7352.25|0
1695134100000|2023-09-19 14:35:00|7352.55|7352.55|7335.82|7335.82|7353.3|7353.3|7335.82|7335.82|0
1695134400000|2023-09-19 14:40:00|7335.64|7335.64|7343.02|7343.02|7343.02|7343.02|7334.19|7334.19|0
1695134700000|2023-09-19 14:45:00|7342.82|7342.82|7347.29|7347.29|7350.24|7350.24|7342.11|7342.11|0
1695135000000|2023-09-19 14:50:00|7347.15|7347.15|7341.7|7341.7|7347.86|7347.86|7341|7341|0
1695135300000|2023-09-19 14:55:00|7341.79|7341.79|7339.71|7339.71|7342.06|7342.06|7338.04|7338.04|0
1695135600000|2023-09-19 15:00:00|7339.46|7339.46|7332.92|7332.92|7339.78|7339.78|7332.92|7332.92|0
1695135900000|2023-09-19 15:05:00|7333.01|7333.01|7325.28|7325.28|7333.74|7333.74|7324.8|7324.8|0
1695136200000|2023-09-19 15:10:00|7325.19|7325.19|7323.83|7323.83|7325.26|7325.26|7319.11|7319.11|0
1695136500000|2023-09-19 15:15:00|7323.65|7323.65|7320.3|7320.3|7323.83|7323.83|7319.92|7319.92|0
1695136800000|2023-09-19 15:20:00|7320.37|7320.37|7328.48|7328.48|7328.48|7328.48|7320.37|7320.37|0
1695137100000|2023-09-19 15:25:00|7328.55|7328.55|7334.59|7334.59|7336.61|7336.61|7325.94|7325.94|0
1695107700000|2023-09-19 07:15:00|7400.75|7400.75|7406.29|7406.29|7406.29|7406.29|7400.7|7400.7|0
1695108000000|2023-09-19 07:20:00|7407.03|7407.03|7402.17|7402.17|7407.56|7407.56|7402.17|7402.17|0
1695108300000|2023-09-19 07:25:00|7401.16|7401.16|7403.81|7403.81|7404.22|7404.22|7399.32|7399.32|0
1695108600000|2023-09-19 07:30:00|7403.27|7403.27|7405.1|7405.1|7405.43|7405.43|7395.13|7395.13|0
1695108900000|2023-09-19 07:35:00|7404.71|7404.71|7416.46|7416.46|7416.46|7416.46|7403.65|7403.65|0
1695109200000|2023-09-19 07:40:00|7416.74|7416.74|7415.54|7415.54|7418.52|7418.52|7412.79|7412.79|0
1695109500000|2023-09-19 07:45:00|7415.72|7415.72|7421.43|7421.43|7423.36|7423.36|7415.72|7415.72|0
1695109800000|2023-09-19 07:50:00|7423.12|7423.12|7424.47|7424.47|7424.47|7424.47|7414.91|7414.91|0
1695110100000|2023-09-19 07:55:00|7424.66|7424.66|7431.93|7431.93|7431.93|7431.93|7424.6|7424.6|0
1695110400000|2023-09-19 08:00:00|7431.85|7431.85|7435.23|7435.23|7436.71|7436.71|7431.4|7431.4|0
1695110700000|2023-09-19 08:05:00|7436.11|7436.11|7439.26|7439.26|7439.26|7439.26|7435.09|7435.09|0
1695111000000|2023-09-19 08:10:00|7439.63|7439.63|7443.45|7443.45|7444.34|7444.34|7437.36|7437.36|0
1695111300000|2023-09-19 08:15:00|7443.11|7443.11|7434.89|7434.89|7443.46|7443.46|7434.89|7434.89|0
1695111600000|2023-09-19 08:20:00|7435.08|7435.08|7436.63|7436.63|7437.61|7437.61|7432.48|7432.48|0
1695111900000|2023-09-19 08:25:00|7437.17|7437.17|7436.14|7436.14|7437.54|7437.54|7435.75|7435.75|0
1695112200000|2023-09-19 08:30:00|7436.23|7436.23|7429.95|7429.95|7438.22|7438.22|7428.87|7428.87|0
1695112500000|2023-09-19 08:35:00|7430.14|7430.14|7432.47|7432.47|7432.47|7432.47|7428.05|7428.05|0
1695112800000|2023-09-19 08:40:00|7432.28|7432.28|7431.34|7431.34|7432.88|7432.88|7431.25|7431.25|0
1695113100000|2023-09-19 08:45:00|7431.13|7431.13|7432.81|7432.81|7432.81|7432.81|7429.12|7429.12|0
1695113400000|2023-09-19 08:50:00|7433.01|7433.01|7428.25|7428.25|7433.09|7433.09|7426.19|7426.19|0
1695113700000|2023-09-19 08:55:00|7428.07|7428.07|7428.87|7428.87|7429.19|7429.19|7427.18|7427.18|0
1695114000000|2023-09-19 09:00:00|7428.73|7428.73|7427.11|7427.11|7428.73|7428.73|7423.35|7423.35|0
1695114300000|2023-09-19 09:05:00|7426.22|7426.22|7420.1|7420.1|7426.22|7426.22|7420.1|7420.1|0
1695114600000|2023-09-19 09:10:00|7420.17|7420.17|7411.56|7411.56|7420.23|7420.23|7411.01|7411.01|0
1695114900000|2023-09-19 09:15:00|7413.33|7413.33|7424.62|7424.62|7424.88|7424.88|7413.33|7413.33|0
1695115200000|2023-09-19 09:20:00|7424.39|7424.39|7424.18|7424.18|7425.33|7425.33|7423.05|7423.05|0
1695115500000|2023-09-19 09:25:00|7424.23|7424.23|7428.28|7428.28|7428.42|7428.42|7424.23|7424.23|0
1695115800000|2023-09-19 09:30:00|7428.95|7428.95|7422.54|7422.54|7429|7429|7421.72|7421.72|0
1695116100000|2023-09-19 09:35:00|7422.36|7422.36|7418.99|7418.99|7422.68|7422.68|7416.86|7416.86|0
1695116400000|2023-09-19 09:40:00|7418.84|7418.84|7420.19|7420.19|7420.63|7420.63|7418.84|7418.84|0
1695116700000|2023-09-19 09:45:00|7420.53|7420.53|7422.41|7422.41|7422.51|7422.51|7418.02|7418.02|0
1695117000000|2023-09-19 09:50:00|7422.33|7422.33|7425.46|7425.46|7425.46|7425.46|7422.33|7422.33|0
1695117300000|2023-09-19 09:55:00|7425.66|7425.66|7425.26|7425.26|7425.89|7425.89|7424.94|7424.94|0
1695117600000|2023-09-19 10:00:00|7425.19|7425.19|7427.71|7427.71|7428.22|7428.22|7424.48|7424.48|0
1695117900000|2023-09-19 10:05:00|7427.85|7427.85|7432.49|7432.49|7432.97|7432.97|7427.7|7427.7|0
1695118200000|2023-09-19 10:10:00|7432.67|7432.67|7431.71|7431.71|7434.93|7434.93|7431.71|7431.71|0
1695118500000|2023-09-19 10:15:00|7431.5|7431.5|7429.22|7429.22|7431.69|7431.69|7429.22|7429.22|0
1695118800000|2023-09-19 10:20:00|7429.29|7429.29|7430.57|7430.57|7431.05|7431.05|7428.1|7428.1|0
1695119100000|2023-09-19 10:25:00|7430.77|7430.77|7427.33|7427.33|7430.77|7430.77|7427.33|7427.33|0
1695119400000|2023-09-19 10:30:00|7427.06|7427.06|7431.61|7431.61|7431.9|7431.9|7426.71|7426.71|0
1695119700000|2023-09-19 10:35:00|7431.66|7431.66|7433.3|7433.3|7433.51|7433.51|7430.93|7430.93|0
1695120000000|2023-09-19 10:40:00|7433.15|7433.15|7431.39|7431.39|7433.15|7433.15|7428.16|7428.16|0
1695120300000|2023-09-19 10:45:00|7431.36|7431.36|7423.75|7423.75|7431.62|7431.62|7423.75|7423.75|0
1695120600000|2023-09-19 10:50:00|7423.97|7423.97|7425.24|7425.24|7425.93|7425.93|7423.97|7423.97|0
1695120900000|2023-09-19 10:55:00|7425.11|7425.11|7421.53|7421.53|7425.46|7425.46|7420.28|7420.28|0
1695121200000|2023-09-19 11:00:00|7421.67|7421.67|7427.33|7427.33|7427.33|7427.33|7419.02|7419.02|0
1695121500000|2023-09-19 11:05:00|7427.65|7427.65|7427.72|7427.72|7429.76|7429.76|7427.22|7427.22|0
1695121800000|2023-09-19 11:10:00|7428.28|7428.28|7424.08|7424.08|7429.48|7429.48|7424.08|7424.08|0
1695122100000|2023-09-19 11:15:00|7421.42|7421.42|7419.45|7419.45|7422.77|7422.77|7418.95|7418.95|0
1695122400000|2023-09-19 11:20:00|7419.38|7419.38|7428.14|7428.14|7428.21|7428.21|7419.38|7419.38|0
1695122700000|2023-09-19 11:25:00|7428.47|7428.47|7435.49|7435.49|7435.96|7435.96|7428.47|7428.47|0
1695123000000|2023-09-19 11:30:00|7435.81|7435.81|7432.19|7432.19|7435.81|7435.81|7432.14|7432.14|0
1695123300000|2023-09-19 11:35:00|7432.12|7432.12|7429.37|7429.37|7432.81|7432.81|7428.63|7428.63|0
1695123600000|2023-09-19 11:40:00|7429.3|7429.3|7426.06|7426.06|7429.8|7429.8|7426.06|7426.06|0
1695123900000|2023-09-19 11:45:00|7425.18|7425.18|7426.17|7426.17|7426.17|7426.17|7419.78|7419.78|0
1695124200000|2023-09-19 11:50:00|7426.73|7426.73|7427.8|7427.8|7428.4|7428.4|7425.69|7425.69|0
1695124500000|2023-09-19 11:55:00|7427.85|7427.85|7420.69|7420.69|7427.85|7427.85|7419.61|7419.61|0
1695124800000|2023-09-19 12:00:00|7421.13|7421.13|7414.57|7414.57|7422.92|7422.92|7414.57|7414.57|0
1695125100000|2023-09-19 12:05:00|7415.31|7415.31|7416.52|7416.52|7421.82|7421.82|7414.64|7414.64|0
1695125400000|2023-09-19 12:10:00|7416.32|7416.32|7416.56|7416.56|7416.97|7416.97|7415.33|7415.33|0
1695125700000|2023-09-19 12:15:00|7416.42|7416.42|7415.04|7415.04|7416.89|7416.89|7414.85|7414.85|0
1695126000000|2023-09-19 12:20:00|7414.56|7414.56|7409.77|7409.77|7414.56|7414.56|7409.59|7409.59|0
1695126300000|2023-09-19 12:25:00|7409.43|7409.43|7409.22|7409.22|7409.43|7409.43|7408.36|7408.36|0
1695126600000|2023-09-19 12:30:00|7409.07|7409.07|7406.73|7406.73|7409.07|7409.07|7405.12|7405.12|0
1695126900000|2023-09-19 12:35:00|7406.86|7406.86|7402.08|7402.08|7406.86|7406.86|7401.34|7401.34|0
1695127200000|2023-09-19 12:40:00|7402.26|7402.26|7401.05|7401.05|7404.68|7404.68|7400.8|7400.8|0
1695127500000|2023-09-19 12:45:00|7400.71|7400.71|7397.07|7397.07|7400.71|7400.71|7393.3|7393.3|0
1695127800000|2023-09-19 12:50:00|7396.71|7396.71|7395.15|7395.15|7397.43|7397.43|7391.76|7391.76|0
1695128100000|2023-09-19 12:55:00|7394.94|7394.94|7396.05|7396.05|7396.94|7396.94|7392.6|7392.6|0
1695128400000|2023-09-19 13:00:00|7395.98|7395.98|7384.84|7384.84|7395.98|7395.98|7384.84|7384.84|0
1695128700000|2023-09-19 13:05:00|7385.17|7385.17|7379.09|7379.09|7385.33|7385.33|7376.43|7376.43|0
1695129000000|2023-09-19 13:10:00|7379.98|7379.98|7382.65|7382.65|7382.65|7382.65|7378.06|7378.06|0
1695129300000|2023-09-19 13:15:00|7382.38|7382.38|7383.65|7383.65|7386.38|7386.38|7381.42|7381.42|0
1695129600000|2023-09-19 13:20:00|7383.92|7383.92|7386.85|7386.85|7389.71|7389.71|7383.75|7383.75|0
1695129900000|2023-09-19 13:25:00|7386.73|7386.73|7392.65|7392.65|7392.65|7392.65|7386.39|7386.39|0
1695130200000|2023-09-19 13:30:00|7392.58|7392.58|7401.94|7401.94|7406.77|7406.77|7392.58|7392.58|0
1695130500000|2023-09-19 13:35:00|7402.3|7402.3|7400.84|7400.84|7403.36|7403.36|7398.65|7398.65|0
1695130800000|2023-09-19 13:40:00|7400.92|7400.92|7389.32|7389.32|7401.99|7401.99|7389.32|7389.32|0
1695131100000|2023-09-19 13:45:00|7390.52|7390.52|7388.88|7388.88|7391.94|7391.94|7385.37|7385.37|0
1695131400000|2023-09-19 13:50:00|7389.24|7389.24|7379.77|7379.77|7391.1|7391.1|7378.06|7378.06|0
1695131700000|2023-09-19 13:55:00|7378.88|7378.88|7375.83|7375.83|7382.98|7382.98|7375.83|7375.83|0
1695132000000|2023-09-19 14:00:00|7375.49|7375.49|7361.13|7361.13|7375.88|7375.88|7359.44|7359.44|0
1695132300000|2023-09-19 14:05:00|7361.43|7361.43|7363.9|7363.9|7364.22|7364.22|7360.08|7360.08|0
1695132600000|2023-09-19 14:10:00|7363.83|7363.83|7362.38|7362.38|7368.31|7368.31|7361.42|7361.42|0
1695132900000|2023-09-19 14:15:00|7361.49|7361.49|7363.53|7363.53|7363.68|7363.68|7357.4|7357.4|0
1695133200000|2023-09-19 14:20:00|7363.47|7363.47|7368.35|7368.35|7371.06|7371.06|7363.18|7363.18|0
1695133500000|2023-09-19 14:25:00|7368.69|7368.69|7363.31|7363.31|7369.62|7369.62|7361.48|7361.48|0
1695133800000|2023-09-19 14:30:00|7363.34|7363.34|7352.49|7352.49|7363.53|7363.53|7352.25|7352.25|0
1695134100000|2023-09-19 14:35:00|7352.55|7352.55|7335.82|7335.82|7353.3|7353.3|7335.82|7335.82|0
1695134400000|2023-09-19 14:40:00|7335.64|7335.64|7343.02|7343.02|7343.02|7343.02|7334.19|7334.19|0
1695134700000|2023-09-19 14:45:00|7342.82|7342.82|7347.29|7347.29|7350.24|7350.24|7342.11|7342.11|0
1695135000000|2023-09-19 14:50:00|7347.15|7347.15|7341.7|7341.7|7347.86|7347.86|7341|7341|0
1695135300000|2023-09-19 14:55:00|7341.79|7341.79|7339.71|7339.71|7342.06|7342.06|7338.04|7338.04|0
1695135600000|2023-09-19 15:00:00|7339.46|7339.46|7332.92|7332.92|7339.78|7339.78|7332.92|7332.92|0
1695135900000|2023-09-19 15:05:00|7333.01|7333.01|7325.28|7325.28|7333.74|7333.74|7324.8|7324.8|0
1695136200000|2023-09-19 15:10:00|7325.19|7325.19|7323.83|7323.83|7325.26|7325.26|7319.11|7319.11|0
1695136500000|2023-09-19 15:15:00|7323.65|7323.65|7320.3|7320.3|7323.83|7323.83|7319.92|7319.92|0
1695136800000|2023-09-19 15:20:00|7320.37|7320.37|7328.48|7328.48|7328.48|7328.48|7320.37|7320.37|0
1695137100000|2023-09-19 15:25:00|7328.55|7328.55|7334.59|7334.59|7336.61|7336.61|7325.94|7325.94|0
1695194100000|2023-09-20 07:15:00|7394.3|7394.3|7399.84|7399.84|7399.84|7399.84|7392.46|7392.46|0
1695194400000|2023-09-20 07:20:00|7400.83|7400.83|7409.01|7409.01|7410.19|7410.19|7400.83|7400.83|0
1695194700000|2023-09-20 07:25:00|7413.44|7413.44|7400.2|7400.2|7413.44|7413.44|7398.6|7398.6|0
1695195000000|2023-09-20 07:30:00|7402.85|7402.85|7408.75|7408.75|7411.93|7411.93|7398.83|7398.83|0
1695195300000|2023-09-20 07:35:00|7408.67|7408.67|7412.4|7412.4|7412.93|7412.93|7408.48|7408.48|0
1695195600000|2023-09-20 07:40:00|7412.6|7412.6|7401.98|7401.98|7412.68|7412.68|7401.98|7401.98|0
1695195900000|2023-09-20 07:45:00|7401.72|7401.72|7392.39|7392.39|7404|7404|7392.39|7392.39|0
1695196200000|2023-09-20 07:50:00|7392.19|7392.19|7393.57|7393.57|7395.34|7395.34|7391.48|7391.48|0
1695196500000|2023-09-20 07:55:00|7393.47|7393.47|7398.52|7398.52|7398.52|7398.52|7391.82|7391.82|0
1695196800000|2023-09-20 08:00:00|7398.66|7398.66|7395.1|7395.1|7400.85|7400.85|7395.1|7395.1|0
1695197100000|2023-09-20 08:05:00|7394.78|7394.78|7393.09|7393.09|7395.9|7395.9|7392.84|7392.84|0
1695197400000|2023-09-20 08:10:00|7393.23|7393.23|7387.59|7387.59|7393.23|7393.23|7387.59|7387.59|0
1695197700000|2023-09-20 08:15:00|7388.15|7388.15|7412.28|7412.28|7412.28|7412.28|7388.15|7388.15|0
1695198000000|2023-09-20 08:20:00|7411.96|7411.96|7414.26|7414.26|7415.98|7415.98|7411.02|7411.02|0
1695198300000|2023-09-20 08:25:00|7413.9|7413.9|7410.91|7410.91|7417.18|7417.18|7409.47|7409.47|0
1695198600000|2023-09-20 08:30:00|7411.55|7411.55|7422|7422|7422.88|7422.88|7410.82|7410.82|0
1695198900000|2023-09-20 08:35:00|7422.18|7422.18|7442.53|7442.53|7442.53|7442.53|7421.65|7421.65|0
1695199200000|2023-09-20 08:40:00|7442.71|7442.71|7453.98|7453.98|7457.56|7457.56|7442.71|7442.71|0
1695199500000|2023-09-20 08:45:00|7453.8|7453.8|7452.93|7452.93|7456.1|7456.1|7450.71|7450.71|0
1695199800000|2023-09-20 08:50:00|7453.51|7453.51|7458.71|7458.71|7459.1|7459.1|7453.3|7453.3|0
1695200100000|2023-09-20 08:55:00|7459.08|7459.08|7469.88|7469.88|7470.7|7470.7|7459.08|7459.08|0
1695200400000|2023-09-20 09:00:00|7469.96|7469.96|7451.35|7451.35|7471.62|7471.62|7450.72|7450.72|0
1695200700000|2023-09-20 09:05:00|7451.68|7451.68|7445.49|7445.49|7451.68|7451.68|7445.49|7445.49|0
1695201000000|2023-09-20 09:10:00|7445.03|7445.03|7439.7|7439.7|7445.4|7445.4|7439.55|7439.55|0
1695201300000|2023-09-20 09:15:00|7439.77|7439.77|7442.39|7442.39|7442.39|7442.39|7439.03|7439.03|0
1695201600000|2023-09-20 09:20:00|7442.24|7442.24|7446.48|7446.48|7449.3|7449.3|7442.24|7442.24|0
1695201900000|2023-09-20 09:25:00|7446.38|7446.38|7439.09|7439.09|7446.48|7446.48|7439.09|7439.09|0
1695202200000|2023-09-20 09:30:00|7439.14|7439.14|7444.13|7444.13|7446.69|7446.69|7438.44|7438.44|0
1695202500000|2023-09-20 09:35:00|7444.54|7444.54|7448.86|7448.86|7458.05|7458.05|7444.54|7444.54|0
1695202800000|2023-09-20 09:40:00|7448.66|7448.66|7443.97|7443.97|7448.66|7448.66|7443.97|7443.97|0
1695203100000|2023-09-20 09:45:00|7444.18|7444.18|7441.1|7441.1|7444.25|7444.25|7439.5|7439.5|0
1695203400000|2023-09-20 09:50:00|7441.03|7441.03|7449.93|7449.93|7450.82|7450.82|7440.96|7440.96|0
1695203700000|2023-09-20 09:55:00|7451.7|7451.7|7445.27|7445.27|7454.26|7454.26|7445.27|7445.27|0
1695204000000|2023-09-20 10:00:00|7444.63|7444.63|7443.93|7443.93|7444.63|7444.63|7440.39|7440.39|0
1695204300000|2023-09-20 10:05:00|7445.71|7445.71|7439.82|7439.82|7446|7446|7439.44|7439.44|0
1695204600000|2023-09-20 10:10:00|7439.87|7439.87|7435.05|7435.05|7439.87|7439.87|7432.83|7432.83|0
1695204900000|2023-09-20 10:15:00|7435.29|7435.29|7434.38|7434.38|7436.17|7436.17|7433.69|7433.69|0
1695205200000|2023-09-20 10:20:00|7434.06|7434.06|7441.23|7441.23|7441.23|7441.23|7433.88|7433.88|0
1695205500000|2023-09-20 10:25:00|7440.34|7440.34|7437.79|7437.79|7442.12|7442.12|7437.25|7437.25|0
1695205800000|2023-09-20 10:30:00|7437.86|7437.86|7434.19|7434.19|7438.38|7438.38|7431.77|7431.77|0
1695206100000|2023-09-20 10:35:00|7433.3|7433.3|7432.02|7432.02|7434.84|7434.84|7432.02|7432.02|0
1695206400000|2023-09-20 10:40:00|7432.05|7432.05|7429.8|7429.8|7432.05|7432.05|7428.18|7428.18|0
1695206700000|2023-09-20 10:45:00|7429.61|7429.61|7428|7428|7430.16|7430.16|7427.41|7427.41|0
1695207000000|2023-09-20 10:50:00|7428.18|7428.18|7432.55|7432.55|7434.98|7434.98|7428.18|7428.18|0
1695207300000|2023-09-20 10:55:00|7430.77|7430.77|7438.21|7438.21|7440.11|7440.11|7430.77|7430.77|0
1695207600000|2023-09-20 11:00:00|7437.84|7437.84|7434.41|7434.41|7437.84|7437.84|7434.3|7434.3|0
1695207900000|2023-09-20 11:05:00|7434.57|7434.57|7432.93|7432.93|7437.55|7437.55|7432.93|7432.93|0
1695208200000|2023-09-20 11:10:00|7431.73|7431.73|7428.73|7428.73|7431.73|7431.73|7428.37|7428.37|0
1695208500000|2023-09-20 11:15:00|7429.62|7429.62|7431.37|7431.37|7432.23|7432.23|7429.62|7429.62|0
1695208800000|2023-09-20 11:20:00|7431.05|7431.05|7429.02|7429.02|7431.22|7431.22|7427.26|7427.26|0
1695209100000|2023-09-20 11:25:00|7429.09|7429.09|7426.33|7426.33|7429.31|7429.31|7426.33|7426.33|0
1695209400000|2023-09-20 11:30:00|7426.71|7426.71|7429.33|7429.33|7430.5|7430.5|7426.71|7426.71|0
1695209700000|2023-09-20 11:35:00|7429.52|7429.52|7433.83|7433.83|7435.99|7435.99|7427.75|7427.75|0
1695210000000|2023-09-20 11:40:00|7433.73|7433.73|7430.69|7430.69|7433.83|7433.83|7430.32|7430.32|0
1695210300000|2023-09-20 11:45:00|7430.3|7430.3|7426.71|7426.71|7430.3|7430.3|7423.05|7423.05|0
1695210600000|2023-09-20 11:50:00|7426.86|7426.86|7428.11|7428.11|7429.56|7429.56|7426.78|7426.78|0
1695210900000|2023-09-20 11:55:00|7428.24|7428.24|7433.89|7433.89|7433.89|7433.89|7428.24|7428.24|0
1695211200000|2023-09-20 12:00:00|7433.83|7433.83|7427.28|7427.28|7434.23|7434.23|7427.28|7427.28|0
1695211500000|2023-09-20 12:05:00|7427.19|7427.19|7427.24|7427.24|7428.07|7428.07|7420.09|7420.09|0
1695211800000|2023-09-20 12:10:00|7427.15|7427.15|7422.56|7422.56|7427.15|7427.15|7421.82|7421.82|0
1695212100000|2023-09-20 12:15:00|7422.47|7422.47|7428.13|7428.13|7428.75|7428.75|7422.47|7422.47|0
1695212400000|2023-09-20 12:20:00|7427.93|7427.93|7422.34|7422.34|7428.94|7428.94|7422.34|7422.34|0
1695212700000|2023-09-20 12:25:00|7422.73|7422.73|7424.69|7424.69|7426.01|7426.01|7422.66|7422.66|0
1695213000000|2023-09-20 12:30:00|7424.61|7424.61|7417.04|7417.04|7424.61|7424.61|7417.03|7417.03|0
1695213300000|2023-09-20 12:35:00|7417.14|7417.14|7415.02|7415.02|7417.48|7417.48|7414.43|7414.43|0
1695213600000|2023-09-20 12:40:00|7415.36|7415.36|7425.28|7425.28|7425.28|7425.28|7414.91|7414.91|0
1695213900000|2023-09-20 12:45:00|7425.42|7425.42|7430.62|7430.62|7430.83|7430.83|7425.42|7425.42|0
1695214200000|2023-09-20 12:50:00|7430.75|7430.75|7433.53|7433.53|7433.53|7433.53|7430.39|7430.39|0
1695214500000|2023-09-20 12:55:00|7433.86|7433.86|7435.51|7435.51|7436.81|7436.81|7433.51|7433.51|0
1695214800000|2023-09-20 13:00:00|7435.42|7435.42|7434.89|7434.89|7438.82|7438.82|7433.9|7433.9|0
1695215100000|2023-09-20 13:05:00|7435.21|7435.21|7434.71|7434.71|7435.91|7435.91|7431.41|7431.41|0
1695215400000|2023-09-20 13:10:00|7435.09|7435.09|7438.42|7438.42|7438.77|7438.77|7434.97|7434.97|0
1695215700000|2023-09-20 13:15:00|7438.74|7438.74|7437.42|7437.42|7438.74|7438.74|7435.58|7435.58|0
1695216000000|2023-09-20 13:20:00|7437.56|7437.56|7438.42|7438.42|7442.43|7442.43|7437.56|7437.56|0
1695216300000|2023-09-20 13:25:00|7438.34|7438.34|7451.36|7451.36|7451.48|7451.48|7438.34|7438.34|0
1695216600000|2023-09-20 13:30:00|7451.75|7451.75|7446.28|7446.28|7451.75|7451.75|7440.46|7440.46|0
1695216900000|2023-09-20 13:35:00|7446.67|7446.67|7454.88|7454.88|7454.88|7454.88|7446.67|7446.67|0
1695217200000|2023-09-20 13:40:00|7455.06|7455.06|7456.25|7456.25|7458.44|7458.44|7455.06|7455.06|0
1695217500000|2023-09-20 13:45:00|7456.07|7456.07|7449.89|7449.89|7456.07|7456.07|7449.89|7449.89|0
1695217800000|2023-09-20 13:50:00|7449.76|7449.76|7451.37|7451.37|7454.58|7454.58|7449.5|7449.5|0
1695218100000|2023-09-20 13:55:00|7451.51|7451.51|7447.96|7447.96|7453.95|7453.95|7447.62|7447.62|0
1695218400000|2023-09-20 14:00:00|7447.76|7447.76|7443.52|7443.52|7449.94|7449.94|7443.52|7443.52|0
1695218700000|2023-09-20 14:05:00|7443.18|7443.18|7448.03|7448.03|7448.1|7448.1|7442.13|7442.13|0
1695219000000|2023-09-20 14:10:00|7447.83|7447.83|7427.85|7427.85|7447.9|7447.9|7427.85|7427.85|0
1695219300000|2023-09-20 14:15:00|7427.76|7427.76|7422.63|7422.63|7429.95|7429.95|7420.92|7420.92|0
1695219600000|2023-09-20 14:20:00|7422.76|7422.76|7429.08|7429.08|7429.3|7429.3|7422.63|7422.63|0
1695219900000|2023-09-20 14:25:00|7429.23|7429.23|7428.87|7428.87|7429.23|7429.23|7426.22|7426.22|0
1695220200000|2023-09-20 14:30:00|7428.72|7428.72|7424.24|7424.24|7428.93|7428.93|7423|7423|0
1695220500000|2023-09-20 14:35:00|7423.9|7423.9|7420.25|7420.25|7423.9|7423.9|7420.02|7420.02|0
1695220800000|2023-09-20 14:40:00|7420.28|7420.28|7421.51|7421.51|7421.58|7421.58|7417.23|7417.23|0
1695221100000|2023-09-20 14:45:00|7421.43|7421.43|7422.89|7422.89|7424.51|7424.51|7421.43|7421.43|0
1695221400000|2023-09-20 14:50:00|7423.22|7423.22|7430.25|7430.25|7430.25|7430.25|7423.1|7423.1|0
1695221700000|2023-09-20 14:55:00|7430.45|7430.45|7433.29|7433.29|7435.51|7435.51|7430.38|7430.38|0
1695222000000|2023-09-20 15:00:00|7433.38|7433.38|7423.89|7423.89|7433.93|7433.93|7423.89|7423.89|0
1695222300000|2023-09-20 15:05:00|7423.96|7423.96|7427.97|7427.97|7428.29|7428.29|7423.96|7423.96|0
1695222600000|2023-09-20 15:10:00|7428.01|7428.01|7431.71|7431.71|7431.71|7431.71|7428.01|7428.01|0
1695222900000|2023-09-20 15:15:00|7431.39|7431.39|7427.45|7427.45|7431.73|7431.73|7427.45|7427.45|0
1695223200000|2023-09-20 15:20:00|7427.39|7427.39|7429.24|7429.24|7430.71|7430.71|7425.48|7425.48|0
1695223500000|2023-09-20 15:25:00|7428.9|7428.9|7427.9|7427.9|7429.79|7429.79|7426.57|7426.57|0
1695280500000|2023-09-21 07:15:00|7304.17|7304.17|7291.9|7291.9|7304.31|7304.31|7291.57|7291.57|0
1695280800000|2023-09-21 07:20:00|7291.96|7291.96|7264.84|7264.84|7292.11|7292.11|7260.72|7260.72|0
1695281100000|2023-09-21 07:25:00|7265.14|7265.14|7263.38|7263.38|7272.45|7272.45|7259.93|7259.93|0
1695281400000|2023-09-21 07:30:00|7263.57|7263.57|7271.36|7271.36|7291.54|7291.54|7263.57|7263.57|0
1695281700000|2023-09-21 07:35:00|7270.89|7270.89|7286.85|7286.85|7286.85|7286.85|7263.22|7263.22|0
1695282000000|2023-09-21 07:40:00|7285.41|7285.41|7280.6|7280.6|7285.41|7285.41|7275.1|7275.1|0
1695282300000|2023-09-21 07:45:00|7280.51|7280.51|7280.44|7280.44|7282.94|7282.94|7275.13|7275.13|0
1695282600000|2023-09-21 07:50:00|7281.33|7281.33|7288.97|7288.97|7288.97|7288.97|7278.89|7278.89|0
1695282900000|2023-09-21 07:55:00|7288.34|7288.34|7279.58|7279.58|7288.34|7288.34|7278.11|7278.11|0
1695283200000|2023-09-21 08:00:00|7280.02|7280.02|7271.13|7271.13|7281.38|7281.38|7270.51|7270.51|0
1695283500000|2023-09-21 08:05:00|7271.49|7271.49|7277.28|7277.28|7279.19|7279.19|7271.49|7271.49|0
1695283800000|2023-09-21 08:10:00|7276.65|7276.65|7268.69|7268.69|7276.89|7276.89|7267.62|7267.62|0
1695284100000|2023-09-21 08:15:00|7267.81|7267.81|7263.05|7263.05|7269.44|7269.44|7262.75|7262.75|0
1695284400000|2023-09-21 08:20:00|7263.42|7263.42|7258.78|7258.78|7263.57|7263.57|7258.13|7258.13|0
1695284700000|2023-09-21 08:25:00|7258.96|7258.96|7276.21|7276.21|7278.74|7278.74|7258.96|7258.96|0
1695285000000|2023-09-21 08:30:00|7275.86|7275.86|7269.15|7269.15|7277.57|7277.57|7269.1|7269.1|0
1695285300000|2023-09-21 08:35:00|7268.27|7268.27|7262.68|7262.68|7275.32|7275.32|7262.68|7262.68|0
1695285600000|2023-09-21 08:40:00|7262.53|7262.53|7258.51|7258.51|7262.53|7262.53|7257.43|7257.43|0
1695285900000|2023-09-21 08:45:00|7259.14|7259.14|7254.2|7254.2|7260.52|7260.52|7254.2|7254.2|0
1695286200000|2023-09-21 08:50:00|7253.32|7253.32|7244.95|7244.95|7253.6|7253.6|7244.95|7244.95|0
1695286500000|2023-09-21 08:55:00|7245.02|7245.02|7246.04|7246.04|7250.87|7250.87|7243.89|7243.89|0
1695286800000|2023-09-21 09:00:00|7245.45|7245.45|7248.02|7248.02|7249.53|7249.53|7240.13|7240.13|0
1695287100000|2023-09-21 09:05:00|7248.21|7248.21|7243.41|7243.41|7249.92|7249.92|7243.18|7243.18|0
1695287400000|2023-09-21 09:10:00|7243.08|7243.08|7242.94|7242.94|7246.41|7246.41|7242.55|7242.55|0
1695287700000|2023-09-21 09:15:00|7243.08|7243.08|7246.61|7246.61|7250.75|7250.75|7243.08|7243.08|0
1695288000000|2023-09-21 09:20:00|7246.8|7246.8|7248.11|7248.11|7248.11|7248.11|7243.36|7243.36|0
1695288300000|2023-09-21 09:25:00|7248.19|7248.19|7249.24|7249.24|7251.18|7251.18|7245.32|7245.32|0
1695288600000|2023-09-21 09:30:00|7248.36|7248.36|7247.71|7247.71|7248.56|7248.56|7244.37|7244.37|0
1695288900000|2023-09-21 09:35:00|7247.68|7247.68|7249|7249|7252.75|7252.75|7247.68|7247.68|0
1695289200000|2023-09-21 09:40:00|7249.34|7249.34|7249.12|7249.12|7251.19|7251.19|7248.23|7248.23|0
1695289500000|2023-09-21 09:45:00|7249.32|7249.32|7246.08|7246.08|7250.99|7250.99|7244.56|7244.56|0
1695289800000|2023-09-21 09:50:00|7246.2|7246.2|7252.85|7252.85|7254.02|7254.02|7245.88|7245.88|0
1695290100000|2023-09-21 09:55:00|7251.96|7251.96|7247.02|7247.02|7251.96|7251.96|7246.77|7246.77|0
1695290400000|2023-09-21 10:00:00|7246.88|7246.88|7251.16|7251.16|7251.73|7251.73|7246.64|7246.64|0
1695290700000|2023-09-21 10:05:00|7251.09|7251.09|7242.24|7242.24|7251.09|7251.09|7239.05|7239.05|0
1695291000000|2023-09-21 10:10:00|7241.86|7241.86|7249.39|7249.39|7250.49|7250.49|7241.81|7241.81|0
1695291300000|2023-09-21 10:15:00|7249.46|7249.46|7242.52|7242.52|7250.69|7250.69|7242.52|7242.52|0
1695291600000|2023-09-21 10:20:00|7242.21|7242.21|7241.13|7241.13|7243.09|7243.09|7237.52|7237.52|0
1695291900000|2023-09-21 10:25:00|7242.02|7242.02|7245.81|7245.81|7245.81|7245.81|7241.45|7241.45|0
1695292200000|2023-09-21 10:30:00|7246.45|7246.45|7240.4|7240.4|7249.64|7249.64|7240.4|7240.4|0
1695292500000|2023-09-21 10:35:00|7240.13|7240.13|7234.3|7234.3|7240.13|7240.13|7232.41|7232.41|0
1695292800000|2023-09-21 10:40:00|7234.49|7234.49|7234.57|7234.57|7235.34|7235.34|7230.57|7230.57|0
1695293100000|2023-09-21 10:45:00|7234.67|7234.67|7238.07|7238.07|7240.14|7240.14|7234.15|7234.15|0
1695293400000|2023-09-21 10:50:00|7238.2|7238.2|7237.45|7237.45|7240.23|7240.23|7235.87|7235.87|0
1695293700000|2023-09-21 10:55:00|7238.33|7238.33|7241.21|7241.21|7241.21|7241.21|7237.93|7237.93|0
1695294000000|2023-09-21 11:00:00|7242.59|7242.59|7280.26|7280.26|7280.26|7280.26|7242.59|7242.59|0
1695294300000|2023-09-21 11:05:00|7279.88|7279.88|7301.72|7301.72|7306.74|7306.74|7278.6|7278.6|0
1695294600000|2023-09-21 11:10:00|7301.92|7301.92|7274.08|7274.08|7304.8|7304.8|7272.35|7272.35|0
1695294900000|2023-09-21 11:15:00|7274.87|7274.87|7279.28|7279.28|7281.16|7281.16|7269.53|7269.53|0
1695295200000|2023-09-21 11:20:00|7278.9|7278.9|7276.96|7276.96|7281.29|7281.29|7276.89|7276.89|0
1695295500000|2023-09-21 11:25:00|7277.84|7277.84|7277.08|7277.08|7277.84|7277.84|7270.26|7270.26|0
1695295800000|2023-09-21 11:30:00|7276.2|7276.2|7283.96|7283.96|7283.96|7283.96|7276.2|7276.2|0
1695296100000|2023-09-21 11:35:00|7288.14|7288.14|7293|7293|7297.93|7297.93|7287.25|7287.25|0
1695296400000|2023-09-21 11:40:00|7293.45|7293.45|7294.46|7294.46|7295.63|7295.63|7291.47|7291.47|0
1695296700000|2023-09-21 11:45:00|7294.85|7294.85|7293.96|7293.96|7297.28|7297.28|7292.05|7292.05|0
1695297000000|2023-09-21 11:50:00|7293.76|7293.76|7284.58|7284.58|7296.42|7296.42|7283.3|7283.3|0
1695297300000|2023-09-21 11:55:00|7284.42|7284.42|7282.17|7282.17|7285.06|7285.06|7281.64|7281.64|0
1695297600000|2023-09-21 12:00:00|7281.93|7281.93|7290.49|7290.49|7290.49|7290.49|7281.93|7281.93|0
1695297900000|2023-09-21 12:05:00|7290.57|7290.57|7284.14|7284.14|7291.11|7291.11|7284.14|7284.14|0
1695298200000|2023-09-21 12:10:00|7284.21|7284.21|7275.68|7275.68|7284.56|7284.56|7275.68|7275.68|0
1695298500000|2023-09-21 12:15:00|7275.42|7275.42|7265.62|7265.62|7276.5|7276.5|7264.74|7264.74|0
1695298800000|2023-09-21 12:20:00|7266.51|7266.51|7264.58|7264.58|7266.51|7266.51|7258.38|7258.38|0
1695299100000|2023-09-21 12:25:00|7263.94|7263.94|7264.53|7264.53|7266.18|7266.18|7262.95|7262.95|0
1695299400000|2023-09-21 12:30:00|7263.57|7263.57|7250.82|7250.82|7263.66|7263.66|7248.74|7248.74|0
1695299700000|2023-09-21 12:35:00|7251.14|7251.14|7255.11|7255.11|7255.29|7255.29|7249.19|7249.19|0
1695300000000|2023-09-21 12:40:00|7254.93|7254.93|7259.42|7259.42|7259.5|7259.5|7250.62|7250.62|0
1695300300000|2023-09-21 12:45:00|7260.31|7260.31|7269.69|7269.69|7270|7270|7257.7|7257.7|0
1695300600000|2023-09-21 12:50:00|7270.64|7270.64|7272.72|7272.72|7272.73|7272.73|7269|7269|0
1695300900000|2023-09-21 12:55:00|7273.35|7273.35|7280|7280|7282.36|7282.36|7273.35|7273.35|0
1695301200000|2023-09-21 13:00:00|7280.33|7280.33|7281.6|7281.6|7287.2|7287.2|7280.19|7280.19|0
1695301500000|2023-09-21 13:05:00|7281.2|7281.2|7292.21|7292.21|7294.12|7294.12|7278.71|7278.71|0
1695301800000|2023-09-21 13:10:00|7292.36|7292.36|7291.75|7291.75|7293.77|7293.77|7288.52|7288.52|0
1695302100000|2023-09-21 13:15:00|7291|7291|7285.84|7285.84|7291|7291|7285.25|7285.25|0
1695302400000|2023-09-21 13:20:00|7285.88|7285.88|7285.11|7285.11|7286.19|7286.19|7282.09|7282.09|0
1695302700000|2023-09-21 13:25:00|7284.74|7284.74|7294.62|7294.62|7294.91|7294.91|7284.55|7284.55|0
1695303000000|2023-09-21 13:30:00|7296.24|7296.24|7296.76|7296.76|7300.26|7300.26|7295.91|7295.91|0
1695303300000|2023-09-21 13:35:00|7297.65|7297.65|7277.87|7277.87|7299.75|7299.75|7277.87|7277.87|0
1695303600000|2023-09-21 13:40:00|7277.51|7277.51|7278.01|7278.01|7280.97|7280.97|7274.76|7274.76|0
1695303900000|2023-09-21 13:45:00|7278.37|7278.37|7280.3|7280.3|7281.42|7281.42|7276.55|7276.55|0
1695304200000|2023-09-21 13:50:00|7280.23|7280.23|7278.24|7278.24|7281.26|7281.26|7277.3|7277.3|0
1695304500000|2023-09-21 13:55:00|7277.9|7277.9|7263.38|7263.38|7277.9|7277.9|7262.56|7262.56|0
1695304800000|2023-09-21 14:00:00|7263.06|7263.06|7256.8|7256.8|7263.25|7263.25|7256.8|7256.8|0
1695305100000|2023-09-21 14:05:00|7256.4|7256.4|7265|7265|7265.26|7265.26|7251.96|7251.96|0
1695305400000|2023-09-21 14:10:00|7265.66|7265.66|7264.59|7264.59|7270.36|7270.36|7263.37|7263.37|0
1695305700000|2023-09-21 14:15:00|7264.66|7264.66|7269.73|7269.73|7269.73|7269.73|7264.66|7264.66|0
1695306000000|2023-09-21 14:20:00|7269.6|7269.6|7264.88|7264.88|7270.71|7270.71|7264.88|7264.88|0
1695306300000|2023-09-21 14:25:00|7264.98|7264.98|7256.59|7256.59|7265.35|7265.35|7255.89|7255.89|0
1695306600000|2023-09-21 14:30:00|7256.52|7256.52|7253.12|7253.12|7256.52|7256.52|7251.23|7251.23|0
1695306900000|2023-09-21 14:35:00|7253.45|7253.45|7260.15|7260.15|7260.33|7260.33|7253.45|7253.45|0
1695307200000|2023-09-21 14:40:00|7261.03|7261.03|7257.66|7257.66|7263.82|7263.82|7257.66|7257.66|0
1695307500000|2023-09-21 14:45:00|7256.14|7256.14|7255.04|7255.04|7262.93|7262.93|7254.89|7254.89|0
1695307800000|2023-09-21 14:50:00|7254.72|7254.72|7250.58|7250.58|7254.72|7254.72|7250.58|7250.58|0
1695308100000|2023-09-21 14:55:00|7250.52|7250.52|7250.24|7250.24|7253.55|7253.55|7249.9|7249.9|0
1695308400000|2023-09-21 15:00:00|7250.32|7250.32|7243.13|7243.13|7250.32|7250.32|7240.45|7240.45|0
1695308700000|2023-09-21 15:05:00|7242.81|7242.81|7240.6|7240.6|7244.62|7244.62|7238.04|7238.04|0
1695309000000|2023-09-21 15:10:00|7240.5|7240.5|7235.34|7235.34|7240.5|7240.5|7233.46|7233.46|0
1695309300000|2023-09-21 15:15:00|7235.42|7235.42|7238.1|7238.1|7238.21|7238.21|7234.8|7234.8|0
1695309600000|2023-09-21 15:20:00|7238.15|7238.15|7231.7|7231.7|7238.56|7238.56|7229.88|7229.88|0
1695309900000|2023-09-21 15:25:00|7231.9|7231.9|7224.48|7224.48|7231.9|7231.9|7220.43|7220.43|0
1695366900000|2023-09-22 07:15:00|7178.71|7178.71|7208.51|7208.51|7208.51|7208.51|7178.19|7178.19|0
1695367200000|2023-09-22 07:20:00|7208.44|7208.44|7202.92|7202.92|7216.29|7216.29|7200.99|7200.99|0
1695367500000|2023-09-22 07:25:00|7202.41|7202.41|7188.43|7188.43|7202.41|7202.41|7185.5|7185.5|0
1695367800000|2023-09-22 07:30:00|7188.61|7188.61|7194.53|7194.53|7203.9|7203.9|7188.61|7188.61|0
1695368100000|2023-09-22 07:35:00|7194.87|7194.87|7196.45|7196.45|7200.61|7200.61|7194.87|7194.87|0
1695368400000|2023-09-22 07:40:00|7196.42|7196.42|7218.6|7218.6|7218.6|7218.6|7196.09|7196.09|0
1695368700000|2023-09-22 07:45:00|7218.82|7218.82|7237.98|7237.98|7243.79|7243.79|7218.82|7218.82|0
1695369000000|2023-09-22 07:50:00|7238.7|7238.7|7232.6|7232.6|7238.7|7238.7|7231.2|7231.2|0
1695369300000|2023-09-22 07:55:00|7232.91|7232.91|7219.52|7219.52|7234.78|7234.78|7219.52|7219.52|0
1695369600000|2023-09-22 08:00:00|7217.92|7217.92|7217.32|7217.32|7220.05|7220.05|7215.34|7215.34|0
1695369900000|2023-09-22 08:05:00|7217.41|7217.41|7213.99|7213.99|7222.02|7222.02|7212.57|7212.57|0
1695370200000|2023-09-22 08:10:00|7213.79|7213.79|7217.18|7217.18|7217.83|7217.83|7208.5|7208.5|0
1695370500000|2023-09-22 08:15:00|7218.45|7218.45|7222.23|7222.23|7223.82|7223.82|7217.66|7217.66|0
1695370800000|2023-09-22 08:20:00|7222.62|7222.62|7220.77|7220.77|7223.77|7223.77|7217.48|7217.48|0
1695371100000|2023-09-22 08:25:00|7221.11|7221.11|7221.62|7221.62|7222.23|7222.23|7218.37|7218.37|0
1695371400000|2023-09-22 08:30:00|7221.49|7221.49|7233.57|7233.57|7233.67|7233.67|7218.65|7218.65|0
1695371700000|2023-09-22 08:35:00|7233.23|7233.23|7231.18|7231.18|7233.57|7233.57|7230.42|7230.42|0
1695372000000|2023-09-22 08:40:00|7231.32|7231.32|7238.46|7238.46|7238.5|7238.5|7231.32|7231.32|0
1695372300000|2023-09-22 08:45:00|7238.06|7238.06|7227.81|7227.81|7239.92|7239.92|7227.56|7227.56|0
1695372600000|2023-09-22 08:50:00|7227.9|7227.9|7231.47|7231.47|7231.49|7231.49|7220.73|7220.73|0
1695372900000|2023-09-22 08:55:00|7230.91|7230.91|7228.9|7228.9|7232.57|7232.57|7228.36|7228.36|0
1695373200000|2023-09-22 09:00:00|7229.53|7229.53|7232.26|7232.26|7235.82|7235.82|7229.53|7229.53|0
1695373500000|2023-09-22 09:05:00|7231.24|7231.24|7230.13|7230.13|7233.73|7233.73|7226.49|7226.49|0
1695373800000|2023-09-22 09:10:00|7230.18|7230.18|7230.06|7230.06|7233.11|7233.11|7228.71|7228.71|0
1695374100000|2023-09-22 09:15:00|7229.17|7229.17|7232.31|7232.31|7232.53|7232.53|7228.23|7228.23|0
1695374400000|2023-09-22 09:20:00|7233.32|7233.32|7235.36|7235.36|7235.68|7235.68|7230.36|7230.36|0
1695374700000|2023-09-22 09:25:00|7235.45|7235.45|7230.04|7230.04|7237.5|7237.5|7228.97|7228.97|0
1695375000000|2023-09-22 09:30:00|7229.71|7229.71|7219.1|7219.1|7230.03|7230.03|7217.86|7217.86|0
1695375300000|2023-09-22 09:35:00|7219.29|7219.29|7221.27|7221.27|7222.11|7222.11|7219.08|7219.08|0
1695375600000|2023-09-22 09:40:00|7221.4|7221.4|7220.94|7220.94|7223.19|7223.19|7220.51|7220.51|0
1695375900000|2023-09-22 09:45:00|7220.88|7220.88|7215.72|7215.72|7222.48|7222.48|7215.72|7215.72|0
1695376200000|2023-09-22 09:50:00|7215.77|7215.77|7224.3|7224.3|7227.1|7227.1|7215.77|7215.77|0
1695376500000|2023-09-22 09:55:00|7224.49|7224.49|7229.83|7229.83|7230.67|7230.67|7224.49|7224.49|0
1695376800000|2023-09-22 10:00:00|7229.62|7229.62|7222.56|7222.56|7229.72|7229.72|7222.38|7222.38|0
1695377100000|2023-09-22 10:05:00|7223.45|7223.45|7223.19|7223.19|7224.61|7224.61|7221.7|7221.7|0
1695377400000|2023-09-22 10:10:00|7223.51|7223.51|7229.58|7229.58|7229.97|7229.97|7223.19|7223.19|0
1695377700000|2023-09-22 10:15:00|7229.51|7229.51|7224.23|7224.23|7229.98|7229.98|7223.86|7223.86|0
1695378000000|2023-09-22 10:20:00|7224.16|7224.16|7207.97|7207.97|7224.35|7224.35|7207.97|7207.97|0
1695378300000|2023-09-22 10:25:00|7208.29|7208.29|7211.41|7211.41|7213.47|7213.47|7207.65|7207.65|0
1695378600000|2023-09-22 10:30:00|7211.73|7211.73|7210.48|7210.48|7212.52|7212.52|7209.93|7209.93|0
1695378900000|2023-09-22 10:35:00|7211.15|7211.15|7214|7214|7214.07|7214.07|7208.74|7208.74|0
1695379200000|2023-09-22 10:40:00|7213.63|7213.63|7217.59|7217.59|7217.59|7217.59|7212.84|7212.84|0
1695379500000|2023-09-22 10:45:00|7217.51|7217.51|7219.68|7219.68|7219.93|7219.93|7217.51|7217.51|0
1695379800000|2023-09-22 10:50:00|7220.01|7220.01|7221.07|7221.07|7225.01|7225.01|7220.01|7220.01|0
1695380100000|2023-09-22 10:55:00|7221.04|7221.04|7221.24|7221.24|7221.79|7221.79|7219.75|7219.75|0
1695380400000|2023-09-22 11:00:00|7221.05|7221.05|7213.7|7213.7|7221.05|7221.05|7213.7|7213.7|0
1695380700000|2023-09-22 11:05:00|7213.57|7213.57|7208.89|7208.89|7213.57|7213.57|7207.8|7207.8|0
1695381000000|2023-09-22 11:10:00|7207.69|7207.69|7206.33|7206.33|7207.69|7207.69|7203.37|7203.37|0
1695381300000|2023-09-22 11:15:00|7206.18|7206.18|7207.36|7207.36|7207.4|7207.4|7202.53|7202.53|0
1695381600000|2023-09-22 11:20:00|7206.97|7206.97|7210.93|7210.93|7210.93|7210.93|7206.77|7206.77|0
1695381900000|2023-09-22 11:25:00|7210.05|7210.05|7203.71|7203.71|7210.37|7210.37|7203.52|7203.52|0
1695382200000|2023-09-22 11:30:00|7204.05|7204.05|7196.56|7196.56|7204.05|7204.05|7196.56|7196.56|0
1695382500000|2023-09-22 11:35:00|7197.45|7197.45|7204.08|7204.08|7204.27|7204.27|7197.45|7197.45|0
1695382800000|2023-09-22 11:40:00|7204.72|7204.72|7190.32|7190.32|7205.45|7205.45|7189.36|7189.36|0
1695383100000|2023-09-22 11:45:00|7191.21|7191.21|7203.88|7203.88|7203.88|7203.88|7191.21|7191.21|0
1695383400000|2023-09-22 11:50:00|7203.95|7203.95|7208.27|7208.27|7208.67|7208.67|7203.95|7203.95|0
1695383700000|2023-09-22 11:55:00|7208.2|7208.2|7207.39|7207.39|7209.89|7209.89|7206.25|7206.25|0
1695384000000|2023-09-22 12:00:00|7207.26|7207.26|7218.07|7218.07|7219.02|7219.02|7207.26|7207.26|0
1695384300000|2023-09-22 12:05:00|7218.4|7218.4|7209.1|7209.1|7219.41|7219.41|7209.1|7209.1|0
1695384600000|2023-09-22 12:10:00|7208.79|7208.79|7213.88|7213.88|7214.59|7214.59|7207.19|7207.19|0
1695384900000|2023-09-22 12:15:00|7214.06|7214.06|7210.97|7210.97|7214.46|7214.46|7209.82|7209.82|0
1695385200000|2023-09-22 12:20:00|7211.03|7211.03|7217.23|7217.23|7218.6|7218.6|7210.54|7210.54|0
1695385500000|2023-09-22 12:25:00|7217.32|7217.32|7219.36|7219.36|7223.54|7223.54|7217.32|7217.32|0
1695385800000|2023-09-22 12:30:00|7219.52|7219.52|7216.76|7216.76|7219.78|7219.78|7216.37|7216.37|0
1695386100000|2023-09-22 12:35:00|7216.69|7216.69|7221.67|7221.67|7222.56|7222.56|7209.48|7209.48|0
1695386400000|2023-09-22 12:40:00|7222.04|7222.04|7218.55|7218.55|7222.04|7222.04|7216.87|7216.87|0
1695386700000|2023-09-22 12:45:00|7218.48|7218.48|7211.51|7211.51|7220.18|7220.18|7211.51|7211.51|0
1695387000000|2023-09-22 12:50:00|7211.89|7211.89|7204.66|7204.66|7212.18|7212.18|7204.02|7204.02|0
1695387300000|2023-09-22 12:55:00|7204.58|7204.58|7199.42|7199.42|7204.9|7204.9|7199.35|7199.35|0
1695387600000|2023-09-22 13:00:00|7199.81|7199.81|7199.93|7199.93|7204.75|7204.75|7199.44|7199.44|0
1695387900000|2023-09-22 13:05:00|7200.27|7200.27|7199.57|7199.57|7200.27|7200.27|7196.29|7196.29|0
1695388200000|2023-09-22 13:10:00|7198.68|7198.68|7190.33|7190.33|7198.68|7198.68|7187.58|7187.58|0
1695388500000|2023-09-22 13:15:00|7190.15|7190.15|7199.18|7199.18|7199.48|7199.48|7190.08|7190.08|0
1695388800000|2023-09-22 13:20:00|7200.2|7200.2|7199.28|7199.28|7201.42|7201.42|7196.53|7196.53|0
1695389100000|2023-09-22 13:25:00|7198.89|7198.89|7194.53|7194.53|7198.89|7198.89|7192.07|7192.07|0
1695389400000|2023-09-22 13:30:00|7194.43|7194.43|7197.32|7197.32|7204.29|7204.29|7192.37|7192.37|0
1695389700000|2023-09-22 13:35:00|7197.01|7197.01|7194.63|7194.63|7200.47|7200.47|7191.79|7191.79|0
1695390000000|2023-09-22 13:40:00|7194.55|7194.55|7183.4|7183.4|7195.15|7195.15|7181.79|7181.79|0
1695390300000|2023-09-22 13:45:00|7183.31|7183.31|7182|7182|7188.84|7188.84|7175.62|7175.62|0
1695390600000|2023-09-22 13:50:00|7182.32|7182.32|7167.3|7167.3|7182.32|7182.32|7166.88|7166.88|0
1695390900000|2023-09-22 13:55:00|7167.97|7167.97|7182.31|7182.31|7182.31|7182.31|7167.16|7167.16|0
1695391200000|2023-09-22 14:00:00|7182.12|7182.12|7183.18|7183.18|7189.76|7189.76|7179.78|7179.78|0
1695391500000|2023-09-22 14:05:00|7183.53|7183.53|7195.7|7195.7|7197.18|7197.18|7183.21|7183.21|0
1695391800000|2023-09-22 14:10:00|7196.34|7196.34|7190.15|7190.15|7198.52|7198.52|7189.18|7189.18|0
1695392100000|2023-09-22 14:15:00|7190|7190|7182.59|7182.59|7190|7190|7179.32|7179.32|0
1695392400000|2023-09-22 14:20:00|7183.26|7183.26|7188.88|7188.88|7189.2|7189.2|7180.4|7180.4|0
1695392700000|2023-09-22 14:25:00|7188.49|7188.49|7187.6|7187.6|7189.62|7189.62|7185.97|7185.97|0
1695393000000|2023-09-22 14:30:00|7187.67|7187.67|7204.07|7204.07|7204.25|7204.25|7187.39|7187.39|0
1695393300000|2023-09-22 14:35:00|7203.91|7203.91|7204.55|7204.55|7206.19|7206.19|7203.39|7203.39|0
1695393600000|2023-09-22 14:40:00|7205.19|7205.19|7200.87|7200.87|7206.62|7206.62|7200.57|7200.57|0
1695393900000|2023-09-22 14:45:00|7201.05|7201.05|7190.43|7190.43|7201.23|7201.23|7190.43|7190.43|0
1695394200000|2023-09-22 14:50:00|7190.36|7190.36|7182.17|7182.17|7190.45|7190.45|7181.55|7181.55|0
1695394500000|2023-09-22 14:55:00|7181.85|7181.85|7188.15|7188.15|7189.05|7189.05|7181.53|7181.53|0
1695394800000|2023-09-22 15:00:00|7188.08|7188.08|7174.65|7174.65|7190.51|7190.51|7174.49|7174.49|0
1695395100000|2023-09-22 15:05:00|7174.44|7174.44|7177.24|7177.24|7179.25|7179.25|7172.16|7172.16|0
1695395400000|2023-09-22 15:10:00|7178.13|7178.13|7170.19|7170.19|7178.18|7178.18|7170.19|7170.19|0
1695395700000|2023-09-22 15:15:00|7170.15|7170.15|7172.81|7172.81|7175.72|7175.72|7170.04|7170.04|0
1695396000000|2023-09-22 15:20:00|7172.74|7172.74|7173.09|7173.09|7174.46|7174.46|7169.46|7169.46|0
1695396300000|2023-09-22 15:25:00|7172.75|7172.75|7185.19|7185.19|7186|7186|7172.75|7172.75|0
1695626100000|2023-09-25 07:15:00|7051.13|7051.13|7046.63|7046.63|7055.19|7055.19|7044.38|7044.38|0
1695626400000|2023-09-25 07:20:00|7046.82|7046.82|7057.3|7057.3|7057.82|7057.82|7046.26|7046.26|0
1695626700000|2023-09-25 07:25:00|7057.39|7057.39|7051.09|7051.09|7057.54|7057.54|7050.35|7050.35|0
1695627000000|2023-09-25 07:30:00|7050.53|7050.53|7042.98|7042.98|7051.14|7051.14|7039.06|7039.06|0
1695627300000|2023-09-25 07:35:00|7043.3|7043.3|7027.35|7027.35|7043.61|7043.61|7027.35|7027.35|0
1695627600000|2023-09-25 07:40:00|7027.69|7027.69|7033.22|7033.22|7037.57|7037.57|7025.92|7025.92|0
1695627900000|2023-09-25 07:45:00|7033.1|7033.1|7009.38|7009.38|7034.05|7034.05|7008.48|7008.48|0
1695628200000|2023-09-25 07:50:00|7009.76|7009.76|7010.22|7010.22|7016.56|7016.56|7006.18|7006.18|0
1695628500000|2023-09-25 07:55:00|7009.71|7009.71|7015.04|7015.04|7017.89|7017.89|7008.4|7008.4|0
1695628800000|2023-09-25 08:00:00|7014.88|7014.88|7006.3|7006.3|7016.72|7016.72|7006.26|7006.26|0
1695629100000|2023-09-25 08:05:00|7006.53|7006.53|7001.82|7001.82|7011.06|7011.06|7001.18|7001.18|0
1695629400000|2023-09-25 08:10:00|7001.69|7001.69|6998.53|6998.53|7008.33|7008.33|6997.53|6997.53|0
1695629700000|2023-09-25 08:15:00|6998.73|6998.73|6995.29|6995.29|7000.05|7000.05|6993.05|6993.05|0
1695630000000|2023-09-25 08:20:00|6995.13|6995.13|6977.82|6977.82|6995.13|6995.13|6975.21|6975.21|0
1695630300000|2023-09-25 08:25:00|6976.04|6976.04|6969.25|6969.25|6979.21|6979.21|6968.36|6968.36|0
1695630600000|2023-09-25 08:30:00|6969.05|6969.05|6958.13|6958.13|6969.64|6969.64|6955.39|6955.39|0
1695630900000|2023-09-25 08:35:00|6957.94|6957.94|6932.82|6932.82|6957.94|6957.94|6929.66|6929.66|0
1695631200000|2023-09-25 08:40:00|6932.53|6932.53|6932.42|6932.42|6940|6940|6925.12|6925.12|0
1695631500000|2023-09-25 08:45:00|6931.55|6931.55|6946.66|6946.66|6946.66|6946.66|6927.63|6927.63|0
1695631800000|2023-09-25 08:50:00|6947.17|6947.17|6956.01|6956.01|6956.52|6956.52|6941.85|6941.85|0
1695632100000|2023-09-25 08:55:00|6955.82|6955.82|6941.45|6941.45|6956.17|6956.17|6941.45|6941.45|0
1695632400000|2023-09-25 09:00:00|6943.22|6943.22|6953.55|6953.55|6953.92|6953.92|6940.43|6940.43|0
1695632700000|2023-09-25 09:05:00|6953.17|6953.17|6967.64|6967.64|6967.81|6967.81|6948.36|6948.36|0
1695633000000|2023-09-25 09:10:00|6967.3|6967.3|6964.92|6964.92|6968.33|6968.33|6957.74|6957.74|0
1695633300000|2023-09-25 09:15:00|6965.24|6965.24|6971.4|6971.4|6971.4|6971.4|6964.14|6964.14|0
1695633600000|2023-09-25 09:20:00|6971.74|6971.74|6979.41|6979.41|6984.8|6984.8|6971.74|6971.74|0
1695633900000|2023-09-25 09:25:00|6979.69|6979.69|6996.58|6996.58|6997.72|6997.72|6979.69|6979.69|0
1695634200000|2023-09-25 09:30:00|6997.06|6997.06|6993.66|6993.66|7001.32|7001.32|6993|6993|0
1695634500000|2023-09-25 09:35:00|6993.84|6993.84|6981.82|6981.82|6993.84|6993.84|6981.82|6981.82|0
1695634800000|2023-09-25 09:40:00|6984.48|6984.48|6981.62|6981.62|6984.48|6984.48|6978.25|6978.25|0
1695635100000|2023-09-25 09:45:00|6980.22|6980.22|6977.63|6977.63|6980.62|6980.62|6969.62|6969.62|0
1695635400000|2023-09-25 09:50:00|6977.96|6977.96|6989.11|6989.11|6991.9|6991.9|6977.86|6977.86|0
1695635700000|2023-09-25 09:55:00|6988.22|6988.22|6990.75|6990.75|6993.17|6993.17|6988.22|6988.22|0
1695636000000|2023-09-25 10:00:00|6991.05|6991.05|6982.93|6982.93|6992.65|6992.65|6982.93|6982.93|0
1695636300000|2023-09-25 10:05:00|6982.64|6982.64|6982.53|6982.53|6985.03|6985.03|6980.81|6980.81|0
1695636600000|2023-09-25 10:10:00|6982.4|6982.4|6988|6988|6988.04|6988.04|6981.81|6981.81|0
1695636900000|2023-09-25 10:15:00|6988.07|6988.07|6995.01|6995.01|6995.13|6995.13|6987.18|6987.18|0
1695637200000|2023-09-25 10:20:00|6995.65|6995.65|6991.92|6991.92|7002.63|7002.63|6991.09|6991.09|0
1695637500000|2023-09-25 10:25:00|6992.3|6992.3|6996.22|6996.22|6996.22|6996.22|6991.33|6991.33|0
1695637800000|2023-09-25 10:30:00|6995.62|6995.62|6988.9|6988.9|6995.62|6995.62|6987.32|6987.32|0
1695638100000|2023-09-25 10:35:00|6989.14|6989.14|6980.23|6980.23|6991.43|6991.43|6980.23|6980.23|0
1695638400000|2023-09-25 10:40:00|6979.84|6979.84|6976.6|6976.6|6980.6|6980.6|6973.49|6973.49|0
1695638700000|2023-09-25 10:45:00|6976.21|6976.21|6976.97|6976.97|6979.78|6979.78|6972.82|6972.82|0
1695639000000|2023-09-25 10:50:00|6976.59|6976.59|6979.67|6979.67|6982.12|6982.12|6975.68|6975.68|0
1695639300000|2023-09-25 10:55:00|6979.99|6979.99|6970.76|6970.76|6979.99|6979.99|6970.76|6970.76|0
1695639600000|2023-09-25 11:00:00|6971.2|6971.2|6966.21|6966.21|6972.28|6972.28|6963.54|6963.54|0
1695639900000|2023-09-25 11:05:00|6965.45|6965.45|6972.9|6972.9|6974.5|6974.5|6965.45|6965.45|0
1695640200000|2023-09-25 11:10:00|6972.51|6972.51|6979.56|6979.56|6981|6981|6972.32|6972.32|0
1695640500000|2023-09-25 11:15:00|6980.1|6980.1|6971.17|6971.17|6982.4|6982.4|6970.87|6970.87|0
1695640800000|2023-09-25 11:20:00|6971.24|6971.24|6963.96|6963.96|6971.65|6971.65|6963.76|6963.76|0
1695641100000|2023-09-25 11:25:00|6963.51|6963.51|6965.98|6965.98|6967.64|6967.64|6963.51|6963.51|0
1695641400000|2023-09-25 11:30:00|6966.29|6966.29|6954.66|6954.66|6966.29|6966.29|6954.66|6954.66|0
1695641700000|2023-09-25 11:35:00|6955.3|6955.3|6961.92|6961.92|6961.92|6961.92|6955.17|6955.17|0
1695642000000|2023-09-25 11:40:00|6961.99|6961.99|6955.05|6955.05|6962.06|6962.06|6955.05|6955.05|0
1695642300000|2023-09-25 11:45:00|6954.98|6954.98|6941.17|6941.17|6955.16|6955.16|6938.62|6938.62|0
1695642600000|2023-09-25 11:50:00|6940.79|6940.79|6949.8|6949.8|6949.8|6949.8|6940.79|6940.79|0
1695642900000|2023-09-25 11:55:00|6949.75|6949.75|6934.76|6934.76|6950.33|6950.33|6934.25|6934.25|0
1695643200000|2023-09-25 12:00:00|6935.01|6935.01|6931.45|6931.45|6939.6|6939.6|6928.01|6928.01|0
1695643500000|2023-09-25 12:05:00|6931.63|6931.63|6934.16|6934.16|6935.21|6935.21|6930.49|6930.49|0
1695643800000|2023-09-25 12:10:00|6932.16|6932.16|6928.35|6928.35|6932.16|6932.16|6923.7|6923.7|0
1695644100000|2023-09-25 12:15:00|6927.98|6927.98|6921.27|6921.27|6927.98|6927.98|6918.82|6918.82|0
1695644400000|2023-09-25 12:20:00|6921.08|6921.08|6919.54|6919.54|6921.08|6921.08|6915.37|6915.37|0
1695644700000|2023-09-25 12:25:00|6920.41|6920.41|6921.95|6921.95|6923.25|6923.25|6917.92|6917.92|0
1695645000000|2023-09-25 12:30:00|6922.21|6922.21|6923.7|6923.7|6924.75|6924.75|6920.85|6920.85|0
1695645300000|2023-09-25 12:35:00|6923.16|6923.16|6925.54|6925.54|6927.32|6927.32|6922.18|6922.18|0
1695645600000|2023-09-25 12:40:00|6925.14|6925.14|6919.37|6919.37|6925.14|6925.14|6919.37|6919.37|0
1695645900000|2023-09-25 12:45:00|6919.77|6919.77|6912.45|6912.45|6920.44|6920.44|6912.45|6912.45|0
1695646200000|2023-09-25 12:50:00|6911.36|6911.36|6918.31|6918.31|6918.31|6918.31|6911.36|6911.36|0
1695646500000|2023-09-25 12:55:00|6918.82|6918.82|6915.59|6915.59|6919.65|6919.65|6915.3|6915.3|0
1695646800000|2023-09-25 13:00:00|6914.95|6914.95|6909.43|6909.43|6915.58|6915.58|6908.21|6908.21|0
1695647100000|2023-09-25 13:05:00|6909.12|6909.12|6904.94|6904.94|6912.91|6912.91|6904.94|6904.94|0
1695647400000|2023-09-25 13:10:00|6905.14|6905.14|6903.59|6903.59|6906.67|6906.67|6895.26|6895.26|0
1695647700000|2023-09-25 13:15:00|6903.86|6903.86|6906.48|6906.48|6906.61|6906.61|6901.16|6901.16|0
1695648000000|2023-09-25 13:20:00|6906.34|6906.34|6901.49|6901.49|6906.45|6906.45|6895.5|6895.5|0
1695648300000|2023-09-25 13:25:00|6901.62|6901.62|6900.48|6900.48|6902.98|6902.98|6899.69|6899.69|0
1695648600000|2023-09-25 13:30:00|6900.8|6900.8|6896.17|6896.17|6903.49|6903.49|6893.61|6893.61|0
1695648900000|2023-09-25 13:35:00|6896.42|6896.42|6924.73|6924.73|6924.73|6924.73|6896.42|6896.42|0
1695649200000|2023-09-25 13:40:00|6924.92|6924.92|6924|6924|6930.21|6930.21|6922.66|6922.66|0
1695649500000|2023-09-25 13:45:00|6924.08|6924.08|6932.29|6932.29|6934.84|6934.84|6920.12|6920.12|0
1695649800000|2023-09-25 13:50:00|6931.93|6931.93|6937.15|6937.15|6937.15|6937.15|6929.8|6929.8|0
1695650100000|2023-09-25 13:55:00|6936.59|6936.59|6935.56|6935.56|6942.06|6942.06|6932.79|6932.79|0
1695650400000|2023-09-25 14:00:00|6935.19|6935.19|6929.81|6929.81|6935.19|6935.19|6923.42|6923.42|0
1695650700000|2023-09-25 14:05:00|6929.47|6929.47|6918.98|6918.98|6931.19|6931.19|6918.09|6918.09|0
1695651000000|2023-09-25 14:10:00|6918.78|6918.78|6918.64|6918.64|6921.65|6921.65|6916.72|6916.72|0
1695651300000|2023-09-25 14:15:00|6918.49|6918.49|6913.24|6913.24|6920.58|6920.58|6912.23|6912.23|0
1695651600000|2023-09-25 14:20:00|6912.87|6912.87|6906.93|6906.93|6914.62|6914.62|6905.06|6905.06|0
1695651900000|2023-09-25 14:25:00|6906.4|6906.4|6899.84|6899.84|6906.4|6906.4|6894.96|6894.96|0
1695652200000|2023-09-25 14:30:00|6899.64|6899.64|6905.64|6905.64|6906.04|6906.04|6899.5|6899.5|0
1695652500000|2023-09-25 14:35:00|6906.09|6906.09|6894.51|6894.51|6906.2|6906.2|6891.76|6891.76|0
1695652800000|2023-09-25 14:40:00|6894.59|6894.59|6878.23|6878.23|6894.91|6894.91|6878.23|6878.23|0
1695653100000|2023-09-25 14:45:00|6878.74|6878.74|6881.33|6881.33|6889.5|6889.5|6878.46|6878.46|0
1695653400000|2023-09-25 14:50:00|6881.67|6881.67|6873.43|6873.43|6881.67|6881.67|6873.09|6873.09|0
1695653700000|2023-09-25 14:55:00|6873.77|6873.77|6863.68|6863.68|6876.82|6876.82|6863.68|6863.68|0
1695654000000|2023-09-25 15:00:00|6863.5|6863.5|6865.46|6865.46|6867.35|6867.35|6857.42|6857.42|0
1695654300000|2023-09-25 15:05:00|6865.2|6865.2|6886.52|6886.52|6886.9|6886.9|6865.2|6865.2|0
1695654600000|2023-09-25 15:10:00|6886.89|6886.89|6885.81|6885.81|6887.82|6887.82|6883.77|6883.77|0
1695654900000|2023-09-25 15:15:00|6885.95|6885.95|6905.67|6905.67|6906.24|6906.24|6884.94|6884.94|0
1695655200000|2023-09-25 15:20:00|6905.6|6905.6|6901.16|6901.16|6905.6|6905.6|6896.33|6896.33|0
1695655500000|2023-09-25 15:25:00|6901.41|6901.41|6912.34|6912.34|6912.34|6912.34|6901.41|6901.41|0
1695712500000|2023-09-26 07:15:00|6860.02|6860.02|6853.94|6853.94|6860.03|6860.03|6842.32|6842.32|0
1695712800000|2023-09-26 07:20:00|6854.68|6854.68|6877.66|6877.66|6879.74|6879.74|6854.29|6854.29|0
1695713100000|2023-09-26 07:25:00|6876.77|6876.77|6879.78|6879.78|6882.23|6882.23|6872.02|6872.02|0
1695713400000|2023-09-26 07:30:00|6880.41|6880.41|6899.08|6899.08|6899.81|6899.81|6879.94|6879.94|0
1695713700000|2023-09-26 07:35:00|6899.01|6899.01|6922.64|6922.64|6923.39|6923.39|6899.01|6899.01|0
1695714000000|2023-09-26 07:40:00|6922.39|6922.39|6934.96|6934.96|6935.54|6935.54|6922.39|6922.39|0
1695714300000|2023-09-26 07:45:00|6934.88|6934.88|6920.98|6920.98|6935.48|6935.48|6916.62|6916.62|0
1695714600000|2023-09-26 07:50:00|6921.24|6921.24|6912.89|6912.89|6924.24|6924.24|6912.33|6912.33|0
1695714900000|2023-09-26 07:55:00|6912.53|6912.53|6907.14|6907.14|6912.98|6912.98|6905.37|6905.37|0
1695715200000|2023-09-26 08:00:00|6907.21|6907.21|6899.94|6899.94|6908.61|6908.61|6898.09|6898.09|0
1695715500000|2023-09-26 08:05:00|6902.59|6902.59|6901.89|6901.89|6909.41|6909.41|6897.4|6897.4|0
1695715800000|2023-09-26 08:10:00|6901.64|6901.64|6927.53|6927.53|6927.92|6927.92|6901.1|6901.1|0
1695716100000|2023-09-26 08:15:00|6927.78|6927.78|6926.52|6926.52|6930.88|6930.88|6922.82|6922.82|0
1695716400000|2023-09-26 08:20:00|6927.03|6927.03|6923.47|6923.47|6931.7|6931.7|6923.14|6923.14|0
1695716700000|2023-09-26 08:25:00|6924.15|6924.15|6917.19|6917.19|6924.15|6924.15|6915.89|6915.89|0
1695717000000|2023-09-26 08:30:00|6917.29|6917.29|6923.1|6923.1|6925.37|6925.37|6914.85|6914.85|0
1695717300000|2023-09-26 08:35:00|6923.17|6923.17|6925.68|6925.68|6927.46|6927.46|6923.13|6923.13|0
1695717600000|2023-09-26 08:40:00|6925.3|6925.3|6919.44|6919.44|6925.73|6925.73|6919.01|6919.01|0
1695717900000|2023-09-26 08:45:00|6919.1|6919.1|6919.73|6919.73|6920.93|6920.93|6918.19|6918.19|0
1695718200000|2023-09-26 08:50:00|6919.4|6919.4|6921.92|6921.92|6922.31|6922.31|6918.08|6918.08|0
1695718500000|2023-09-26 08:55:00|6920.15|6920.15|6915.46|6915.46|6921.44|6921.44|6915.46|6915.46|0
1695718800000|2023-09-26 09:00:00|6915.66|6915.66|6912.85|6912.85|6915.66|6915.66|6906.63|6906.63|0
1695719100000|2023-09-26 09:05:00|6913.03|6913.03|6905.01|6905.01|6914.93|6914.93|6905.01|6905.01|0
1695719400000|2023-09-26 09:10:00|6905.78|6905.78|6909.59|6909.59|6909.85|6909.85|6901.54|6901.54|0
1695719700000|2023-09-26 09:15:00|6909.34|6909.34|6909.64|6909.64|6914.87|6914.87|6908.38|6908.38|0
1695720000000|2023-09-26 09:20:00|6908.75|6908.75|6913.7|6913.7|6913.7|6913.7|6907.35|6907.35|0
1695720300000|2023-09-26 09:25:00|6913.57|6913.57|6916.18|6916.18|6917.42|6917.42|6913.49|6913.49|0
1695720600000|2023-09-26 09:30:00|6915.67|6915.67|6920.42|6920.42|6920.42|6920.42|6915.18|6915.18|0
1695720900000|2023-09-26 09:35:00|6923.08|6923.08|6918.05|6918.05|6923.86|6923.86|6917.79|6917.79|0
1695721200000|2023-09-26 09:40:00|6918.16|6918.16|6918.46|6918.46|6927.92|6927.92|6917.89|6917.89|0
1695721500000|2023-09-26 09:45:00|6918.28|6918.28|6918.73|6918.73|6919.6|6919.6|6914.77|6914.77|0
1695721800000|2023-09-26 09:50:00|6918.93|6918.93|6909.82|6909.82|6918.93|6918.93|6909.82|6909.82|0
1695722100000|2023-09-26 09:55:00|6909.44|6909.44|6903.48|6903.48|6909.44|6909.44|6898.48|6898.48|0
1695722400000|2023-09-26 10:00:00|6903.44|6903.44|6905.4|6905.4|6905.4|6905.4|6901.13|6901.13|0
1695722700000|2023-09-26 10:05:00|6905.02|6905.02|6907.19|6907.19|6907.19|6907.19|6901.97|6901.97|0
1695723000000|2023-09-26 10:10:00|6906.85|6906.85|6905.48|6905.48|6906.85|6906.85|6899.72|6899.72|0
1695723300000|2023-09-26 10:15:00|6905.67|6905.67|6907.25|6907.25|6907.7|6907.7|6905.18|6905.18|0
1695723600000|2023-09-26 10:20:00|6908.14|6908.14|6904.03|6904.03|6908.14|6908.14|6902.2|6902.2|0
1695723900000|2023-09-26 10:25:00|6903.83|6903.83|6906.83|6906.83|6907.08|6907.08|6903.43|6903.43|0
1695724200000|2023-09-26 10:30:00|6907.01|6907.01|6904.6|6904.6|6907.74|6907.74|6903.46|6903.46|0
1695724500000|2023-09-26 10:35:00|6904.69|6904.69|6905.11|6905.11|6905.52|6905.52|6902.67|6902.67|0
1695724800000|2023-09-26 10:40:00|6904.22|6904.22|6903.35|6903.35|6904.22|6904.22|6898.85|6898.85|0
1695725100000|2023-09-26 10:45:00|6903.39|6903.39|6903.27|6903.27|6904.77|6904.77|6903.27|6903.27|0
1695725400000|2023-09-26 10:50:00|6902.93|6902.93|6906.11|6906.11|6906.2|6906.2|6899.94|6899.94|0
1695725700000|2023-09-26 10:55:00|6904.31|6904.31|6920.1|6920.1|6920.23|6920.23|6903.88|6903.88|0
1695726000000|2023-09-26 11:00:00|6920.17|6920.17|6919.49|6919.49|6920.8|6920.8|6918.22|6918.22|0
1695726300000|2023-09-26 11:05:00|6919.3|6919.3|6917.66|6917.66|6921.27|6921.27|6916.9|6916.9|0
1695726600000|2023-09-26 11:10:00|6917.88|6917.88|6920.69|6920.69|6920.69|6920.69|6914.56|6914.56|0
1695726900000|2023-09-26 11:15:00|6922.09|6922.09|6930.29|6930.29|6930.29|6930.29|6921.78|6921.78|0
1695727200000|2023-09-26 11:20:00|6930.56|6930.56|6943.56|6943.56|6944.62|6944.62|6929.83|6929.83|0
1695727500000|2023-09-26 11:25:00|6943.83|6943.83|6950.46|6950.46|6952.81|6952.81|6942.67|6942.67|0
1695727800000|2023-09-26 11:30:00|6950.84|6950.84|6952.77|6952.77|6960.02|6960.02|6949.94|6949.94|0
1695728100000|2023-09-26 11:35:00|6953.28|6953.28|6961.16|6961.16|6969.69|6969.69|6953.28|6953.28|0
1695728400000|2023-09-26 11:40:00|6961.28|6961.28|6967.81|6967.81|6968.17|6968.17|6960.4|6960.4|0
1695728700000|2023-09-26 11:45:00|6967.75|6967.75|6953.41|6953.41|6967.75|6967.75|6951.86|6951.86|0
1695729000000|2023-09-26 11:50:00|6952.9|6952.9|6952.32|6952.32|6955.18|6955.18|6950.32|6950.32|0
1695729300000|2023-09-26 11:55:00|6952.48|6952.48|6974.08|6974.08|6974.59|6974.59|6952.09|6952.09|0
1695729600000|2023-09-26 12:00:00|6973.99|6973.99|6966.93|6966.93|6975.58|6975.58|6966.93|6966.93|0
1695729900000|2023-09-26 12:05:00|6967.82|6967.82|6972.36|6972.36|6973.33|6973.33|6960.49|6960.49|0
1695730200000|2023-09-26 12:10:00|6972.92|6972.92|6972.51|6972.51|6974.89|6974.89|6970.07|6970.07|0
1695730500000|2023-09-26 12:15:00|6972|6972|6974.23|6974.23|6974.64|6974.64|6968.21|6968.21|0
1695730800000|2023-09-26 12:20:00|6974.28|6974.28|6961.13|6961.13|6975.07|6975.07|6961.13|6961.13|0
1695731100000|2023-09-26 12:25:00|6961.26|6961.26|6961.06|6961.06|6964.16|6964.16|6961.06|6961.06|0
1695731400000|2023-09-26 12:30:00|6961.82|6961.82|6962.96|6962.96|6963.85|6963.85|6961.44|6961.44|0
1695731700000|2023-09-26 12:35:00|6962.84|6962.84|6963.25|6963.25|6965.46|6965.46|6961.65|6961.65|0
1695732000000|2023-09-26 12:40:00|6963.59|6963.59|6961.72|6961.72|6963.62|6963.62|6959.78|6959.78|0
1695732300000|2023-09-26 12:45:00|6961.38|6961.38|6959.58|6959.58|6961.47|6961.47|6958.11|6958.11|0
1695732600000|2023-09-26 12:50:00|6959.39|6959.39|6957.67|6957.67|6959.64|6959.64|6952.23|6952.23|0
1695732900000|2023-09-26 12:55:00|6957.85|6957.85|6961.95|6961.95|6962.99|6962.99|6956.87|6956.87|0
1695733200000|2023-09-26 13:00:00|6961.88|6961.88|6953.81|6953.81|6961.88|6961.88|6953.07|6953.07|0
1695733500000|2023-09-26 13:05:00|6953.63|6953.63|6946.76|6946.76|6958.02|6958.02|6946.76|6946.76|0
1695733800000|2023-09-26 13:10:00|6946.69|6946.69|6943.17|6943.17|6946.69|6946.69|6939.42|6939.42|0
1695734100000|2023-09-26 13:15:00|6944.94|6944.94|6940.83|6940.83|6948.02|6948.02|6940.83|6940.83|0
1695734400000|2023-09-26 13:20:00|6940.87|6940.87|6947.4|6947.4|6947.61|6947.61|6940.36|6940.36|0
1695734700000|2023-09-26 13:25:00|6947.25|6947.25|6948.03|6948.03|6949.41|6949.41|6946.41|6946.41|0
1695735000000|2023-09-26 13:30:00|6948.91|6948.91|6960.35|6960.35|6961.6|6961.6|6948.77|6948.77|0
1695735300000|2023-09-26 13:35:00|6960.57|6960.57|6965.87|6965.87|6966.41|6966.41|6957.52|6957.52|0
1695735600000|2023-09-26 13:40:00|6965.79|6965.79|6974.25|6974.25|6975.15|6975.15|6964.48|6964.48|0
1695735900000|2023-09-26 13:45:00|6974.48|6974.48|6966.73|6966.73|6975.41|6975.41|6962.72|6962.72|0
1695736200000|2023-09-26 13:50:00|6966.51|6966.51|6958.09|6958.09|6966.96|6966.96|6957.77|6957.77|0
1695736500000|2023-09-26 13:55:00|6957.82|6957.82|6961.84|6961.84|6962.35|6962.35|6957.6|6957.6|0
1695736800000|2023-09-26 14:00:00|6962.23|6962.23|6959.73|6959.73|6967.4|6967.4|6959.58|6959.58|0
1695737100000|2023-09-26 14:05:00|6959.42|6959.42|6961|6961|6963.76|6963.76|6957.72|6957.72|0
1695737400000|2023-09-26 14:10:00|6960.77|6960.77|6950.57|6950.57|6961.94|6961.94|6949.03|6949.03|0
1695737700000|2023-09-26 14:15:00|6950.31|6950.31|6941.19|6941.19|6952.89|6952.89|6941.19|6941.19|0
1695738000000|2023-09-26 14:20:00|6940.42|6940.42|6950.79|6950.79|6954.23|6954.23|6938.1|6938.1|0
1695738300000|2023-09-26 14:25:00|6950.45|6950.45|6964.19|6964.19|6964.25|6964.25|6950.45|6950.45|0
1695738600000|2023-09-26 14:30:00|6964.79|6964.79|6957.09|6957.09|6971.01|6971.01|6957.09|6957.09|0
1695738900000|2023-09-26 14:35:00|6956.96|6956.96|6969.67|6969.67|6970.41|6970.41|6956.54|6956.54|0
1695739200000|2023-09-26 14:40:00|6971.07|6971.07|6974.76|6974.76|6975.15|6975.15|6970.68|6970.68|0
1695739500000|2023-09-26 14:45:00|6974.95|6974.95|6964.37|6964.37|6975.38|6975.38|6963.26|6963.26|0
1695739800000|2023-09-26 14:50:00|6964.18|6964.18|6955.93|6955.93|6965.26|6965.26|6955.59|6955.59|0
1695740100000|2023-09-26 14:55:00|6956.07|6956.07|6956.97|6956.97|6957.04|6957.04|6949.85|6949.85|0
1695740400000|2023-09-26 15:00:00|6957.17|6957.17|6951.19|6951.19|6960.01|6960.01|6950.41|6950.41|0
1695740700000|2023-09-26 15:05:00|6951.07|6951.07|6943.59|6943.59|6951.07|6951.07|6941.52|6941.52|0
1695741000000|2023-09-26 15:10:00|6943.46|6943.46|6940.58|6940.58|6943.46|6943.46|6939.72|6939.72|0
1695741300000|2023-09-26 15:15:00|6941.14|6941.14|6944.24|6944.24|6944.24|6944.24|6938.79|6938.79|0
1695741600000|2023-09-26 15:20:00|6944.58|6944.58|6943.47|6943.47|6946.23|6946.23|6942.21|6942.21|0
1695741900000|2023-09-26 15:25:00|6943.14|6943.14|6938.62|6938.62|6945.69|6945.69|6937.43|6937.43|0
1695798900000|2023-09-27 07:15:00|6944.13|6944.13|6934.76|6934.76|6947.83|6947.83|6934.38|6934.38|0
1695799200000|2023-09-27 07:20:00|6933.88|6933.88|6946.55|6946.55|6948.4|6948.4|6933.2|6933.2|0
1695799500000|2023-09-27 07:25:00|6946.36|6946.36|6952.96|6952.96|6952.96|6952.96|6940.52|6940.52|0
1695799800000|2023-09-27 07:30:00|6952.84|6952.84|6954.19|6954.19|6956.93|6956.93|6950.7|6950.7|0
1695800100000|2023-09-27 07:35:00|6953.55|6953.55|6957.26|6957.26|6958.23|6958.23|6953.29|6953.29|0
1695800400000|2023-09-27 07:40:00|6957.52|6957.52|6958.68|6958.68|6959.46|6959.46|6957.14|6957.14|0
1695800700000|2023-09-27 07:45:00|6958.41|6958.41|6957.76|6957.76|6958.41|6958.41|6954.58|6954.58|0
1695801000000|2023-09-27 07:50:00|6958.77|6958.77|6967.05|6967.05|6967.94|6967.94|6957.54|6957.54|0
1695801300000|2023-09-27 07:55:00|6967.31|6967.31|6972.8|6972.8|6973.54|6973.54|6967.31|6967.31|0
1695801600000|2023-09-27 08:00:00|6972.85|6972.85|6970.27|6970.27|6975.97|6975.97|6968.71|6968.71|0
1695801900000|2023-09-27 08:05:00|6970.19|6970.19|6978.91|6978.91|6979.02|6979.02|6969.03|6969.03|0
1695802200000|2023-09-27 08:10:00|6979.95|6979.95|6988.03|6988.03|6992.95|6992.95|6979.62|6979.62|0
1695802500000|2023-09-27 08:15:00|6988.91|6988.91|6981.02|6981.02|6990.13|6990.13|6981.02|6981.02|0
1695802800000|2023-09-27 08:20:00|6980.84|6980.84|6985.21|6985.21|6985.48|6985.48|6980.84|6980.84|0
1695803100000|2023-09-27 08:25:00|6984.85|6984.85|6980.83|6980.83|6985.85|6985.85|6980.38|6980.38|0
1695803400000|2023-09-27 08:30:00|6980.97|6980.97|6982.96|6982.96|6983.68|6983.68|6980.19|6980.19|0
1695803700000|2023-09-27 08:35:00|6983.14|6983.14|6977.93|6977.93|6984.83|6984.83|6977.93|6977.93|0
1695804000000|2023-09-27 08:40:00|6978.06|6978.06|6975.02|6975.02|6978.06|6978.06|6973.88|6973.88|0
1695804300000|2023-09-27 08:45:00|6974.95|6974.95|6973.41|6973.41|6975.01|6975.01|6972.8|6972.8|0
1695804600000|2023-09-27 08:50:00|6973.26|6973.26|6961.61|6961.61|6973.57|6973.57|6961.61|6961.61|0
1695804900000|2023-09-27 08:55:00|6961.75|6961.75|6959.73|6959.73|6965.02|6965.02|6954.63|6954.63|0
1695805200000|2023-09-27 09:00:00|6959.99|6959.99|6965.01|6965.01|6966.18|6966.18|6959.99|6959.99|0
1695805500000|2023-09-27 09:05:00|6964.68|6964.68|6958.11|6958.11|6964.93|6964.93|6956.08|6956.08|0
1695805800000|2023-09-27 09:10:00|6957.73|6957.73|6958.86|6958.86|6960.58|6960.58|6954.8|6954.8|0
1695806100000|2023-09-27 09:15:00|6958.79|6958.79|6956.18|6956.18|6958.93|6958.93|6953.66|6953.66|0
1695806400000|2023-09-27 09:20:00|6956.06|6956.06|6955.72|6955.72|6957.33|6957.33|6952.1|6952.1|0
1695806700000|2023-09-27 09:25:00|6955.5|6955.5|6958.71|6958.71|6958.84|6958.84|6954.98|6954.98|0
1695807000000|2023-09-27 09:30:00|6959.19|6959.19|6966.47|6966.47|6967.45|6967.45|6958.93|6958.93|0
1695807300000|2023-09-27 09:35:00|6965.91|6965.91|6964.48|6964.48|6968.69|6968.69|6964.48|6964.48|0
1695807600000|2023-09-27 09:40:00|6963.21|6963.21|6953.12|6953.12|6963.21|6963.21|6951.84|6951.84|0
1695807900000|2023-09-27 09:45:00|6952.99|6952.99|6959.8|6959.8|6959.8|6959.8|6952.99|6952.99|0
1695808200000|2023-09-27 09:50:00|6960.19|6960.19|6958.19|6958.19|6961.25|6961.25|6956.52|6956.52|0
1695808500000|2023-09-27 09:55:00|6957.85|6957.85|6959.66|6959.66|6960.65|6960.65|6953.48|6953.48|0
1695808800000|2023-09-27 10:00:00|6958.59|6958.59|6951.82|6951.82|6958.59|6958.59|6951.35|6951.35|0
1695809100000|2023-09-27 10:05:00|6951.43|6951.43|6949.39|6949.39|6951.43|6951.43|6948.23|6948.23|0
1695809400000|2023-09-27 10:10:00|6950.28|6950.28|6946.49|6946.49|6950.97|6950.97|6946.49|6946.49|0
1695809700000|2023-09-27 10:15:00|6946.36|6946.36|6947.97|6947.97|6951.11|6951.11|6946.36|6946.36|0
1695810000000|2023-09-27 10:20:00|6947.81|6947.81|6947.78|6947.78|6951.32|6951.32|6946.5|6946.5|0
1695810300000|2023-09-27 10:25:00|6946.89|6946.89|6948.26|6948.26|6948.44|6948.44|6944.62|6944.62|0
1695810600000|2023-09-27 10:30:00|6949.47|6949.47|6948.74|6948.74|6951.66|6951.66|6947.59|6947.59|0
1695810900000|2023-09-27 10:35:00|6947.85|6947.85|6950.18|6950.18|6950.18|6950.18|6944.76|6944.76|0
1695811200000|2023-09-27 10:40:00|6950.54|6950.54|6952.84|6952.84|6953.1|6953.1|6950.54|6950.54|0
1695811500000|2023-09-27 10:45:00|6955.5|6955.5|6955.42|6955.42|6955.88|6955.88|6954.61|6954.61|0
1695811800000|2023-09-27 10:50:00|6955.49|6955.49|6961.67|6961.67|6962.27|6962.27|6955.49|6955.49|0
1695812100000|2023-09-27 10:55:00|6961.6|6961.6|6958.02|6958.02|6962.25|6962.25|6956.52|6956.52|0
1695812400000|2023-09-27 11:00:00|6958.91|6958.91|6960.25|6960.25|6960.69|6960.69|6957.22|6957.22|0
1695812700000|2023-09-27 11:05:00|6960.79|6960.79|6958.29|6958.29|6961.05|6961.05|6955.78|6955.78|0
1695813000000|2023-09-27 11:10:00|6958.16|6958.16|6960.02|6960.02|6960.51|6960.51|6957.62|6957.62|0
1695813300000|2023-09-27 11:15:00|6960.22|6960.22|6959.6|6959.6|6961.56|6961.56|6957.67|6957.67|0
1695813600000|2023-09-27 11:20:00|6959.75|6959.75|6962|6962|6962|6962|6958.6|6958.6|0
1695813900000|2023-09-27 11:25:00|6961.91|6961.91|6962.36|6962.36|6963.08|6963.08|6961.78|6961.78|0
1695814200000|2023-09-27 11:30:00|6962.62|6962.62|6964.98|6964.98|6967.57|6967.57|6962.62|6962.62|0
1695814500000|2023-09-27 11:35:00|6966.76|6966.76|6954.63|6954.63|6966.76|6966.76|6954.63|6954.63|0
1695814800000|2023-09-27 11:40:00|6954.48|6954.48|6953.25|6953.25|6957.05|6957.05|6953.2|6953.2|0
1695815100000|2023-09-27 11:45:00|6953.18|6953.18|6955.92|6955.92|6957.17|6957.17|6952.29|6952.29|0
1695815400000|2023-09-27 11:50:00|6956.19|6956.19|6967.99|6967.99|6967.99|6967.99|6956.19|6956.19|0
1695815700000|2023-09-27 11:55:00|6967.71|6967.71|6970.18|6970.18|6970.23|6970.23|6966.21|6966.21|0
1695816000000|2023-09-27 12:00:00|6969.3|6969.3|6966.05|6966.05|6971.41|6971.41|6966.05|6966.05|0
1695816300000|2023-09-27 12:05:00|6966.25|6966.25|6966.39|6966.39|6967.17|6967.17|6963.91|6963.91|0
1695816600000|2023-09-27 12:10:00|6966.12|6966.12|6965.93|6965.93|6966.12|6966.12|6962.84|6962.84|0
1695816900000|2023-09-27 12:15:00|6966.31|6966.31|6966.94|6966.94|6969.48|6969.48|6966.31|6966.31|0
1695817200000|2023-09-27 12:20:00|6966.88|6966.88|6952.19|6952.19|6967.38|6967.38|6951.86|6951.86|0
1695817500000|2023-09-27 12:25:00|6951.81|6951.81|6952.86|6952.86|6953.85|6953.85|6951.81|6951.81|0
1695817800000|2023-09-27 12:30:00|6952.93|6952.93|6958.23|6958.23|6958.46|6958.46|6952.93|6952.93|0
1695818100000|2023-09-27 12:35:00|6958.48|6958.48|6958.58|6958.58|6961.5|6961.5|6957.62|6957.62|0
1695818400000|2023-09-27 12:40:00|6958.5|6958.5|6955.75|6955.75|6958.5|6958.5|6952.99|6952.99|0
1695818700000|2023-09-27 12:45:00|6955.59|6955.59|6952.42|6952.42|6955.84|6955.84|6951.27|6951.27|0
1695819000000|2023-09-27 12:50:00|6952.46|6952.46|6958.74|6958.74|6958.8|6958.8|6952.06|6952.06|0
1695819300000|2023-09-27 12:55:00|6958.6|6958.6|6963.51|6963.51|6965.18|6965.18|6958.52|6958.52|0
1695819600000|2023-09-27 13:00:00|6964.4|6964.4|6963.68|6963.68|6964.91|6964.91|6962.73|6962.73|0
1695819900000|2023-09-27 13:05:00|6963.86|6963.86|6975.59|6975.59|6976.41|6976.41|6962.45|6962.45|0
1695820200000|2023-09-27 13:10:00|6975.67|6975.67|6967.9|6967.9|6977.03|6977.03|6967.9|6967.9|0
1695820500000|2023-09-27 13:15:00|6967.83|6967.83|6960.15|6960.15|6968.53|6968.53|6955.38|6955.38|0
1695820800000|2023-09-27 13:20:00|6960.09|6960.09|6958.59|6958.59|6960.09|6960.09|6957.86|6957.86|0
1695821100000|2023-09-27 13:25:00|6957.71|6957.71|6950.93|6950.93|6957.71|6957.71|6950.71|6950.71|0
1695821400000|2023-09-27 13:30:00|6951|6951|6941.83|6941.83|6957.28|6957.28|6940.87|6940.87|0
1695821700000|2023-09-27 13:35:00|6941.67|6941.67|6931.93|6931.93|6947.15|6947.15|6931.93|6931.93|0
1695822000000|2023-09-27 13:40:00|6931.77|6931.77|6934.41|6934.41|6935.53|6935.53|6926.25|6926.25|0
1695822300000|2023-09-27 13:45:00|6934.99|6934.99|6936.4|6936.4|6944.93|6944.93|6934.95|6934.95|0
1695822600000|2023-09-27 13:50:00|6936.74|6936.74|6936.65|6936.65|6938.06|6938.06|6933.32|6933.32|0
1695822900000|2023-09-27 13:55:00|6936.2|6936.2|6936.14|6936.14|6938.94|6938.94|6935.31|6935.31|0
1695823200000|2023-09-27 14:00:00|6935.91|6935.91|6927.82|6927.82|6936.36|6936.36|6925.13|6925.13|0
1695823500000|2023-09-27 14:05:00|6927.55|6927.55|6912.23|6912.23|6927.55|6927.55|6912.06|6912.06|0
1695823800000|2023-09-27 14:10:00|6911.89|6911.89|6905.55|6905.55|6912.47|6912.47|6902.52|6902.52|0
1695824100000|2023-09-27 14:15:00|6905.35|6905.35|6909.76|6909.76|6910.79|6910.79|6904.99|6904.99|0
1695824400000|2023-09-27 14:20:00|6910.16|6910.16|6918.82|6918.82|6919.25|6919.25|6910.16|6910.16|0
1695824700000|2023-09-27 14:25:00|6919.7|6919.7|6918.62|6918.62|6923.23|6923.23|6918.62|6918.62|0
1695825000000|2023-09-27 14:30:00|6918.44|6918.44|6920.89|6920.89|6920.89|6920.89|6910.17|6910.17|0
1695825300000|2023-09-27 14:35:00|6920.96|6920.96|6920.18|6920.18|6921.82|6921.82|6919.29|6919.29|0
1695825600000|2023-09-27 14:40:00|6920.12|6920.12|6920.08|6920.08|6922.15|6922.15|6917.16|6917.16|0
1695825900000|2023-09-27 14:45:00|6919.89|6919.89|6917.56|6917.56|6919.89|6919.89|6910.68|6910.68|0
1695826200000|2023-09-27 14:50:00|6918.07|6918.07|6909.63|6909.63|6918.15|6918.15|6909.28|6909.28|0
1695826500000|2023-09-27 14:55:00|6909.56|6909.56|6915.16|6915.16|6915.16|6915.16|6909.34|6909.34|0
1695826800000|2023-09-27 15:00:00|6915.35|6915.35|6917.08|6917.08|6919.45|6919.45|6914.3|6914.3|0
1695827100000|2023-09-27 15:05:00|6917.27|6917.27|6927.06|6927.06|6927.06|6927.06|6916.82|6916.82|0
1695827400000|2023-09-27 15:10:00|6926.17|6926.17|6930.13|6930.13|6930.69|6930.69|6926.02|6926.02|0
1695827700000|2023-09-27 15:15:00|6929.33|6929.33|6925.58|6925.58|6930.4|6930.4|6923.02|6923.02|0
1695828000000|2023-09-27 15:20:00|6923.81|6923.81|6926.14|6926.14|6926.43|6926.43|6921.14|6921.14|0
1695828300000|2023-09-27 15:25:00|6926.01|6926.01|6926.94|6926.94|6928.13|6928.13|6919.66|6919.66|0
1695885300000|2023-09-28 07:15:00|6812.22|6812.22|6809.92|6809.92|6819.43|6819.43|6809.8|6809.8|0
1695885600000|2023-09-28 07:20:00|6810.82|6810.82|6815.37|6815.37|6823.44|6823.44|6803.46|6803.46|0
1695885900000|2023-09-28 07:25:00|6813.6|6813.6|6816.12|6816.12|6817.13|6817.13|6813.42|6813.42|0
1695886200000|2023-09-28 07:30:00|6815.13|6815.13|6800.17|6800.17|6815.13|6815.13|6793.62|6793.62|0
1695886500000|2023-09-28 07:35:00|6800.05|6800.05|6806.4|6806.4|6807.53|6807.53|6800.05|6800.05|0
1695886800000|2023-09-28 07:40:00|6806.57|6806.57|6791.64|6791.64|6806.82|6806.82|6791.64|6791.64|0
1695887100000|2023-09-28 07:45:00|6792.91|6792.91|6784.59|6784.59|6792.91|6792.91|6782.73|6782.73|0
1695887400000|2023-09-28 07:50:00|6784.25|6784.25|6774.7|6774.7|6784.36|6784.36|6774.7|6774.7|0
1695887700000|2023-09-28 07:55:00|6773.81|6773.81|6774.71|6774.71|6775.47|6775.47|6766.63|6766.63|0
1695888000000|2023-09-28 08:00:00|6774.61|6774.61|6768.54|6768.54|6778.88|6778.88|6765.79|6765.79|0
1695888300000|2023-09-28 08:05:00|6768.22|6768.22|6771.82|6771.82|6771.82|6771.82|6762.88|6762.88|0
1695888600000|2023-09-28 08:10:00|6771.74|6771.74|6769.76|6769.76|6776.76|6776.76|6769.76|6769.76|0
1695888900000|2023-09-28 08:15:00|6769.7|6769.7|6762.65|6762.65|6770.59|6770.59|6759.67|6759.67|0
1695889200000|2023-09-28 08:20:00|6763.03|6763.03|6749.03|6749.03|6763.03|6763.03|6746.91|6746.91|0
1695889500000|2023-09-28 08:25:00|6748.77|6748.77|6752.98|6752.98|6753.33|6753.33|6745.2|6745.2|0
1695889800000|2023-09-28 08:30:00|6752.72|6752.72|6756.89|6756.89|6756.95|6756.95|6752.59|6752.59|0
1695890100000|2023-09-28 08:35:00|6758.66|6758.66|6761.9|6761.9|6761.9|6761.9|6756.08|6756.08|0
1695890400000|2023-09-28 08:40:00|6762.58|6762.58|6768.68|6768.68|6768.88|6768.88|6760.49|6760.49|0
1695890700000|2023-09-28 08:45:00|6769.58|6769.58|6773.94|6773.94|6776.77|6776.77|6769.39|6769.39|0
1695891000000|2023-09-28 08:50:00|6774|6774|6773.47|6773.47|6775.34|6775.34|6772.22|6772.22|0
1695891300000|2023-09-28 08:55:00|6773.09|6773.09|6774.47|6774.47|6777.39|6777.39|6772.05|6772.05|0
1695891600000|2023-09-28 09:00:00|6774.77|6774.77|6775.79|6775.79|6779.24|6779.24|6774.01|6774.01|0
1695891900000|2023-09-28 09:05:00|6774.65|6774.65|6769.9|6769.9|6774.65|6774.65|6766.21|6766.21|0
1695892200000|2023-09-28 09:10:00|6770.03|6770.03|6760.71|6760.71|6770.07|6770.07|6757.49|6757.49|0
1695892500000|2023-09-28 09:15:00|6761.38|6761.38|6758.77|6758.77|6761.38|6761.38|6757.38|6757.38|0
1695892800000|2023-09-28 09:20:00|6758.62|6758.62|6771.97|6771.97|6771.97|6771.97|6758.62|6758.62|0
1695893100000|2023-09-28 09:25:00|6772.85|6772.85|6770.04|6770.04|6772.85|6772.85|6763.92|6763.92|0
1695893400000|2023-09-28 09:30:00|6770.1|6770.1|6763.67|6763.67|6770.89|6770.89|6762.55|6762.55|0
1695893700000|2023-09-28 09:35:00|6762.47|6762.47|6768.08|6768.08|6768.86|6768.86|6762.47|6762.47|0
1695894000000|2023-09-28 09:40:00|6767.95|6767.95|6777.86|6777.86|6779.12|6779.12|6767.95|6767.95|0
1695894300000|2023-09-28 09:45:00|6777.61|6777.61|6778.58|6778.58|6778.58|6778.58|6775.86|6775.86|0
1695894600000|2023-09-28 09:50:00|6778.92|6778.92|6791.78|6791.78|6791.78|6791.78|6778.92|6778.92|0
1695894900000|2023-09-28 09:55:00|6795.32|6795.32|6802.45|6802.45|6803.48|6803.48|6794.83|6794.83|0
1695895200000|2023-09-28 10:00:00|6802.65|6802.65|6810.8|6810.8|6811.26|6811.26|6802.65|6802.65|0
1695895500000|2023-09-28 10:05:00|6810.87|6810.87|6813|6813|6813.1|6813.1|6808.99|6808.99|0
1695895800000|2023-09-28 10:10:00|6812.63|6812.63|6813.93|6813.93|6817.41|6817.41|6812.04|6812.04|0
1695896100000|2023-09-28 10:15:00|6814.13|6814.13|6802.48|6802.48|6814.13|6814.13|6802.48|6802.48|0
1695896400000|2023-09-28 10:20:00|6802.41|6802.41|6807.64|6807.64|6809.54|6809.54|6802.41|6802.41|0
1695896700000|2023-09-28 10:25:00|6806.96|6806.96|6806.43|6806.43|6809.32|6809.32|6804.56|6804.56|0
1695897000000|2023-09-28 10:30:00|6806.59|6806.59|6812.89|6812.89|6813.27|6813.27|6806.53|6806.53|0
1695897300000|2023-09-28 10:35:00|6812.76|6812.76|6819.97|6819.97|6819.97|6819.97|6809.75|6809.75|0
1695897600000|2023-09-28 10:40:00|6818.2|6818.2|6823.54|6823.54|6823.73|6823.73|6817.13|6817.13|0
1695897900000|2023-09-28 10:45:00|6823.48|6823.48|6815.56|6815.56|6823.53|6823.53|6815.56|6815.56|0
1695898200000|2023-09-28 10:50:00|6815.36|6815.36|6807.42|6807.42|6815.41|6815.41|6804.48|6804.48|0
1695898500000|2023-09-28 10:55:00|6807.32|6807.32|6811.79|6811.79|6812.93|6812.93|6805.79|6805.79|0
1695898800000|2023-09-28 11:00:00|6812.01|6812.01|6815.71|6815.71|6815.71|6815.71|6811.46|6811.46|0
1695899100000|2023-09-28 11:05:00|6816.6|6816.6|6796.79|6796.79|6816.6|6816.6|6796.03|6796.03|0
1695899400000|2023-09-28 11:10:00|6796.34|6796.34|6798.63|6798.63|6799.33|6799.33|6794.42|6794.42|0
1695899700000|2023-09-28 11:15:00|6798.88|6798.88|6802.28|6802.28|6803|6803|6798.85|6798.85|0
1695900000000|2023-09-28 11:20:00|6802.06|6802.06|6796.26|6796.26|6802.06|6802.06|6794.63|6794.63|0
1695900300000|2023-09-28 11:25:00|6796.32|6796.32|6792.52|6792.52|6796.61|6796.61|6790.3|6790.3|0
1695900600000|2023-09-28 11:30:00|6792.14|6792.14|6792.39|6792.39|6793.96|6793.96|6787.34|6787.34|0
1695900900000|2023-09-28 11:35:00|6792.42|6792.42|6792.36|6792.36|6795.83|6795.83|6790.34|6790.34|0
1695901200000|2023-09-28 11:40:00|6792.23|6792.23|6787.77|6787.77|6792.42|6792.42|6787.65|6787.65|0
1695901500000|2023-09-28 11:45:00|6788.11|6788.11|6789.64|6789.64|6792.98|6792.98|6787.48|6787.48|0
1695901800000|2023-09-28 11:50:00|6789.51|6789.51|6792.88|6792.88|6793.07|6793.07|6789.26|6789.26|0
1695902100000|2023-09-28 11:55:00|6792.61|6792.61|6791.38|6791.38|6792.61|6792.61|6788.81|6788.81|0
1695902400000|2023-09-28 12:00:00|6791.33|6791.33|6801.61|6801.61|6802.18|6802.18|6790.96|6790.96|0
1695902700000|2023-09-28 12:05:00|6802.29|6802.29|6812.19|6812.19|6812.76|6812.76|6802.29|6802.29|0
1695903000000|2023-09-28 12:10:00|6812.38|6812.38|6807.42|6807.42|6812.83|6812.83|6807.23|6807.23|0
1695903300000|2023-09-28 12:15:00|6807.3|6807.3|6810.78|6810.78|6810.9|6810.9|6803.32|6803.32|0
1695903600000|2023-09-28 12:20:00|6810.75|6810.75|6812.01|6812.01|6812.16|6812.16|6807.71|6807.71|0
1695903900000|2023-09-28 12:25:00|6811.92|6811.92|6811.42|6811.42|6814.24|6814.24|6810.15|6810.15|0
1695904200000|2023-09-28 12:30:00|6811.02|6811.02|6833.42|6833.42|6835.19|6835.19|6810.79|6810.79|0
1695904500000|2023-09-28 12:35:00|6833.68|6833.68|6832.63|6832.63|6836.02|6836.02|6831.4|6831.4|0
1695904800000|2023-09-28 12:40:00|6831.74|6831.74|6828.83|6828.83|6831.74|6831.74|6827.53|6827.53|0
1695905100000|2023-09-28 12:45:00|6828.64|6828.64|6817.85|6817.85|6828.93|6828.93|6813.84|6813.84|0
1695905400000|2023-09-28 12:50:00|6817.52|6817.52|6820.56|6820.56|6821.8|6821.8|6808.94|6808.94|0
1695905700000|2023-09-28 12:55:00|6819.67|6819.67|6828.61|6828.61|6829.48|6829.48|6817.63|6817.63|0
1695906000000|2023-09-28 13:00:00|6829.5|6829.5|6830.9|6830.9|6833.01|6833.01|6827.15|6827.15|0
1695906300000|2023-09-28 13:05:00|6830.68|6830.68|6827.41|6827.41|6834.96|6834.96|6827.38|6827.38|0
1695906600000|2023-09-28 13:10:00|6827.36|6827.36|6827.67|6827.67|6827.85|6827.85|6823.59|6823.59|0
1695906900000|2023-09-28 13:15:00|6828.01|6828.01|6825.16|6825.16|6829.6|6829.6|6823.63|6823.63|0
1695907200000|2023-09-28 13:20:00|6825.04|6825.04|6822.83|6822.83|6825.66|6825.66|6822.65|6822.65|0
1695907500000|2023-09-28 13:25:00|6822.73|6822.73|6824.07|6824.07|6826.26|6826.26|6822.34|6822.34|0
1695907800000|2023-09-28 13:30:00|6824.39|6824.39|6839.69|6839.69|6839.69|6839.69|6820.51|6820.51|0
1695908100000|2023-09-28 13:35:00|6839.43|6839.43|6856.91|6856.91|6856.91|6856.91|6837.43|6837.43|0
1695908400000|2023-09-28 13:40:00|6857.8|6857.8|6861.53|6861.53|6866.81|6866.81|6852.05|6852.05|0
1695908700000|2023-09-28 13:45:00|6860.64|6860.64|6851.32|6851.32|6864.19|6864.19|6851.32|6851.32|0
1695909000000|2023-09-28 13:50:00|6851.01|6851.01|6869.12|6869.12|6869.9|6869.9|6850.11|6850.11|0
1695909300000|2023-09-28 13:55:00|6869.2|6869.2|6861.35|6861.35|6869.74|6869.74|6860.71|6860.71|0
1695909600000|2023-09-28 14:00:00|6861.44|6861.44|6866.38|6866.38|6866.38|6866.38|6861.3|6861.3|0
1695909900000|2023-09-28 14:05:00|6866.31|6866.31|6873.21|6873.21|6873.54|6873.54|6860.53|6860.53|0
1695910200000|2023-09-28 14:10:00|6872.32|6872.32|6871.83|6871.83|6875.54|6875.54|6870.42|6870.42|0
1695910500000|2023-09-28 14:15:00|6871.64|6871.64|6870.1|6870.1|6872.64|6872.64|6861.77|6861.77|0
1695910800000|2023-09-28 14:20:00|6870.28|6870.28|6871.54|6871.54|6877.14|6877.14|6869.49|6869.49|0
1695911100000|2023-09-28 14:25:00|6871.79|6871.79|6871.04|6871.04|6874.05|6874.05|6869.8|6869.8|0
1695911400000|2023-09-28 14:30:00|6870.03|6870.03|6861.69|6861.69|6870.7|6870.7|6857.41|6857.41|0
1695911700000|2023-09-28 14:35:00|6862.22|6862.22|6863.64|6863.64|6866.99|6866.99|6862.22|6862.22|0
1695912000000|2023-09-28 14:40:00|6863.51|6863.51|6868.87|6868.87|6869.47|6869.47|6859.84|6859.84|0
1695912300000|2023-09-28 14:45:00|6869.76|6869.76|6886.47|6886.47|6886.53|6886.53|6868.44|6868.44|0
1695912600000|2023-09-28 14:50:00|6886.6|6886.6|6893.38|6893.38|6893.38|6893.38|6885.66|6885.66|0
1695912900000|2023-09-28 14:55:00|6894.26|6894.26|6902.79|6902.79|6902.97|6902.97|6894.26|6894.26|0
1695913200000|2023-09-28 15:00:00|6902.97|6902.97|6905.61|6905.61|6905.61|6905.61|6899.81|6899.81|0
1695913500000|2023-09-28 15:05:00|6904.67|6904.67|6911.31|6911.31|6912.2|6912.2|6901.27|6901.27|0
1695913800000|2023-09-28 15:10:00|6911.18|6911.18|6905.85|6905.85|6911.31|6911.31|6905.77|6905.77|0
1695914100000|2023-09-28 15:15:00|6905.51|6905.51|6905.48|6905.48|6905.51|6905.51|6900.8|6900.8|0
1695914400000|2023-09-28 15:20:00|6905.35|6905.35|6915.72|6915.72|6915.72|6915.72|6902.82|6902.82|0
1695914700000|2023-09-28 15:25:00|6915.59|6915.59|6913.53|6913.53|6918.02|6918.02|6910.86|6910.86|0
1695971700000|2023-09-29 07:15:00|6963.18|6963.18|6966.51|6966.51|6966.72|6966.72|6959.49|6959.49|0
1695972000000|2023-09-29 07:20:00|6966.85|6966.85|6975.92|6975.92|6976.34|6976.34|6962.35|6962.35|0
1695972300000|2023-09-29 07:25:00|6975.28|6975.28|6973.64|6973.64|6977.2|6977.2|6970.92|6970.92|0
1695972600000|2023-09-29 07:30:00|6973.44|6973.44|6976.64|6976.64|6977.81|6977.81|6971.55|6971.55|0
1695972900000|2023-09-29 07:35:00|6976.33|6976.33|6977.92|6977.92|6978.74|6978.74|6974.05|6974.05|0
1695973200000|2023-09-29 07:40:00|6978.25|6978.25|6965.5|6965.5|6978.25|6978.25|6965.5|6965.5|0
1695973500000|2023-09-29 07:45:00|6965.17|6965.17|6967.55|6967.55|6967.84|6967.84|6963.72|6963.72|0
1695973800000|2023-09-29 07:50:00|6967.15|6967.15|6958.84|6958.84|6967.15|6967.15|6954.75|6954.75|0
1695974100000|2023-09-29 07:55:00|6958.56|6958.56|6957.95|6957.95|6960.5|6960.5|6956.79|6956.79|0
1695974400000|2023-09-29 08:00:00|6958.62|6958.62|6957.5|6957.5|6965.24|6965.24|6955.35|6955.35|0
1695974700000|2023-09-29 08:05:00|6957.43|6957.43|6961.48|6961.48|6966.6|6966.6|6957.31|6957.31|0
1695975000000|2023-09-29 08:10:00|6961.66|6961.66|6961.84|6961.84|6964.92|6964.92|6961.37|6961.37|0
1695975300000|2023-09-29 08:15:00|6961.7|6961.7|6952.88|6952.88|6961.9|6961.9|6952.19|6952.19|0
1695975600000|2023-09-29 08:20:00|6953.04|6953.04|6952.64|6952.64|6954.12|6954.12|6951.92|6951.92|0
1695975900000|2023-09-29 08:25:00|6952.45|6952.45|6950.19|6950.19|6953.49|6953.49|6944.28|6944.28|0
1695976200000|2023-09-29 08:30:00|6950|6950|6957|6957|6961.59|6961.59|6950|6950|0
1695976500000|2023-09-29 08:35:00|6957.2|6957.2|6958.87|6958.87|6959.51|6959.51|6954.74|6954.74|0
1695976800000|2023-09-29 08:40:00|6958.53|6958.53|6960.98|6960.98|6960.98|6960.98|6956.36|6956.36|0
1695977100000|2023-09-29 08:45:00|6960.62|6960.62|6953.69|6953.69|6962.57|6962.57|6953.64|6953.64|0
1695977400000|2023-09-29 08:50:00|6953.96|6953.96|6951.56|6951.56|6953.96|6953.96|6950.52|6950.52|0
1695977700000|2023-09-29 08:55:00|6951.75|6951.75|6953.68|6953.68|6953.96|6953.96|6951.08|6951.08|0
1695978000000|2023-09-29 09:00:00|6953.49|6953.49|6956.32|6956.32|6957.43|6957.43|6953.17|6953.17|0
1695978300000|2023-09-29 09:05:00|6956.46|6956.46|6960.29|6960.29|6960.29|6960.29|6952.44|6952.44|0
1695978600000|2023-09-29 09:10:00|6960.22|6960.22|6961.38|6961.38|6962.2|6962.2|6959.48|6959.48|0
1695978900000|2023-09-29 09:15:00|6960.84|6960.84|6962.56|6962.56|6963.7|6963.7|6960.52|6960.52|0
1695979200000|2023-09-29 09:20:00|6962.93|6962.93|6960.87|6960.87|6962.93|6962.93|6957.42|6957.42|0
1695979500000|2023-09-29 09:25:00|6960.92|6960.92|6954.85|6954.85|6961.36|6961.36|6954.85|6954.85|0
1695979800000|2023-09-29 09:30:00|6954.41|6954.41|6951.65|6951.65|6954.52|6954.52|6949.98|6949.98|0
1695980100000|2023-09-29 09:35:00|6951.84|6951.84|6952.33|6952.33|6952.76|6952.76|6949.88|6949.88|0
1695980400000|2023-09-29 09:40:00|6952.67|6952.67|6950.49|6950.49|6954.92|6954.92|6950.49|6950.49|0
1695980700000|2023-09-29 09:45:00|6950.22|6950.22|6949.58|6949.58|6951.13|6951.13|6947.26|6947.26|0
1695981000000|2023-09-29 09:50:00|6951.36|6951.36|6952.99|6952.99|6953.6|6953.6|6949.59|6949.59|0
1695981300000|2023-09-29 09:55:00|6952.11|6952.11|6944.87|6944.87|6952.18|6952.18|6944.5|6944.5|0
1695981600000|2023-09-29 10:00:00|6945.76|6945.76|6946.58|6946.58|6947.87|6947.87|6942.72|6942.72|0
1695981900000|2023-09-29 10:05:00|6946.74|6946.74|6944.5|6944.5|6946.89|6946.89|6940.29|6940.29|0
1695982200000|2023-09-29 10:10:00|6944.84|6944.84|6944.27|6944.27|6944.84|6944.84|6943.26|6943.26|0
1695982500000|2023-09-29 10:15:00|6944.4|6944.4|6942.51|6942.51|6945.8|6945.8|6940.91|6940.91|0
1695982800000|2023-09-29 10:20:00|6942.33|6942.33|6944.89|6944.89|6945.71|6945.71|6941.53|6941.53|0
1695983100000|2023-09-29 10:25:00|6941.21|6941.21|6938.68|6938.68|6941.21|6941.21|6935.67|6935.67|0
1695983400000|2023-09-29 10:30:00|6938.88|6938.88|6934.82|6934.82|6940.99|6940.99|6934.82|6934.82|0
1695983700000|2023-09-29 10:35:00|6934.89|6934.89|6931.65|6931.65|6935.62|6935.62|6930.69|6930.69|0
1695984000000|2023-09-29 10:40:00|6932.54|6932.54|6936.55|6936.55|6937.42|6937.42|6932.12|6932.12|0
1695984300000|2023-09-29 10:45:00|6937.44|6937.44|6940.83|6940.83|6940.92|6940.92|6937.44|6937.44|0
1695984600000|2023-09-29 10:50:00|6940.68|6940.68|6937.36|6937.36|6940.68|6940.68|6935.08|6935.08|0
1695984900000|2023-09-29 10:55:00|6938.25|6938.25|6934.32|6934.32|6941.15|6941.15|6934.14|6934.14|0
1695985200000|2023-09-29 11:00:00|6934.13|6934.13|6932.81|6932.81|6935|6935|6932.02|6932.02|0
1695985500000|2023-09-29 11:05:00|6933.1|6933.1|6930.72|6930.72|6933.47|6933.47|6927.63|6927.63|0
1695985800000|2023-09-29 11:10:00|6930.63|6930.63|6924.96|6924.96|6931.36|6931.36|6924.96|6924.96|0
1695986100000|2023-09-29 11:15:00|6925.21|6925.21|6929.43|6929.43|6929.43|6929.43|6921.06|6921.06|0
1695986400000|2023-09-29 11:20:00|6930.44|6930.44|6932.97|6932.97|6932.97|6932.97|6929.37|6929.37|0
1695986700000|2023-09-29 11:25:00|6933.01|6933.01|6925.77|6925.77|6933.21|6933.21|6925.77|6925.77|0
1695987000000|2023-09-29 11:30:00|6926.66|6926.66|6919.13|6919.13|6926.81|6926.81|6918.24|6918.24|0
1695987300000|2023-09-29 11:35:00|6917.36|6917.36|6908.98|6908.98|6917.36|6917.36|6906.99|6906.99|0
1695987600000|2023-09-29 11:40:00|6909.18|6909.18|6919.31|6919.31|6920.09|6920.09|6909.18|6909.18|0
1695987900000|2023-09-29 11:45:00|6919.91|6919.91|6918.12|6918.12|6920.04|6920.04|6918.06|6918.06|0
1695988200000|2023-09-29 11:50:00|6917.72|6917.72|6916.88|6916.88|6918.06|6918.06|6914.9|6914.9|0
1695988500000|2023-09-29 11:55:00|6916.69|6916.69|6917.94|6917.94|6917.94|6917.94|6916|6916|0
1695988800000|2023-09-29 12:00:00|6918.12|6918.12|6923.15|6923.15|6923.99|6923.99|6915.29|6915.29|0
1695989100000|2023-09-29 12:05:00|6923.21|6923.21|6925.76|6925.76|6925.89|6925.89|6923.21|6923.21|0
1695989400000|2023-09-29 12:10:00|6926.16|6926.16|6937.34|6937.34|6937.72|6937.72|6926.16|6926.16|0
1695989700000|2023-09-29 12:15:00|6937.33|6937.33|6934.83|6934.83|6937.33|6937.33|6934.71|6934.71|0
1695990000000|2023-09-29 12:20:00|6934.71|6934.71|6940.18|6940.18|6948.62|6948.62|6934.71|6934.71|0
1695990300000|2023-09-29 12:25:00|6940.27|6940.27|6945.34|6945.34|6946.53|6946.53|6939.99|6939.99|0
1695990600000|2023-09-29 12:30:00|6945.15|6945.15|6943.48|6943.48|6955.86|6955.86|6942.52|6942.52|0
1695990900000|2023-09-29 12:35:00|6943.54|6943.54|6951.47|6951.47|6951.47|6951.47|6943.48|6943.48|0
1695991200000|2023-09-29 12:40:00|6951.4|6951.4|6948|6948|6951.73|6951.73|6946.81|6946.81|0
1695991500000|2023-09-29 12:45:00|6948.34|6948.34|6942.77|6942.77|6948.59|6948.59|6941.51|6941.51|0
1695991800000|2023-09-29 12:50:00|6942.71|6942.71|6945.23|6945.23|6947.01|6947.01|6941.13|6941.13|0
1695992100000|2023-09-29 12:55:00|6945.42|6945.42|6941.09|6941.09|6945.42|6945.42|6939.69|6939.69|0
1695992400000|2023-09-29 13:00:00|6941.22|6941.22|6940|6940|6941.22|6941.22|6938.63|6938.63|0
1695992700000|2023-09-29 13:05:00|6940.37|6940.37|6935.47|6935.47|6941.83|6941.83|6934.48|6934.48|0
1695993000000|2023-09-29 13:10:00|6935.39|6935.39|6935.82|6935.82|6937.09|6937.09|6935.18|6935.18|0
1695993300000|2023-09-29 13:15:00|6936.4|6936.4|6928.04|6928.04|6950.27|6950.27|6924.87|6924.87|0
1695993600000|2023-09-29 13:20:00|6925.91|6925.91|6920.09|6920.09|6929.58|6929.58|6919.65|6919.65|0
1695993900000|2023-09-29 13:25:00|6919.72|6919.72|6929.68|6929.68|6930.38|6930.38|6919.72|6919.72|0
1695994200000|2023-09-29 13:30:00|6929.09|6929.09|6937.51|6937.51|6939.85|6939.85|6928.28|6928.28|0
1695994500000|2023-09-29 13:35:00|6938.61|6938.61|6940.52|6940.52|6943.86|6943.86|6936.78|6936.78|0
1695994800000|2023-09-29 13:40:00|6941.84|6941.84|6930.72|6930.72|6942.07|6942.07|6930.43|6930.43|0
1695995100000|2023-09-29 13:45:00|6928.7|6928.7|6932.37|6932.37|6934.89|6934.89|6927.39|6927.39|0
1695995400000|2023-09-29 13:50:00|6932.17|6932.17|6942.31|6942.31|6942.46|6942.46|6927.63|6927.63|0
1695995700000|2023-09-29 13:55:00|6942.26|6942.26|6934.43|6934.43|6943.36|6943.36|6934.43|6934.43|0
1695996000000|2023-09-29 14:00:00|6934.72|6934.72|6939.8|6939.8|6941.61|6941.61|6934.72|6934.72|0
1695996300000|2023-09-29 14:05:00|6939.06|6939.06|6922.66|6922.66|6939.07|6939.07|6920.05|6920.05|0
1695996600000|2023-09-29 14:10:00|6922.79|6922.79|6920.83|6920.83|6922.87|6922.87|6918.64|6918.64|0
1695996900000|2023-09-29 14:15:00|6920.7|6920.7|6923.2|6923.2|6927.14|6927.14|6919.74|6919.74|0
1695997200000|2023-09-29 14:20:00|6923.13|6923.13|6917.4|6917.4|6926.14|6926.14|6917.09|6917.09|0
1695997500000|2023-09-29 14:25:00|6917.33|6917.33|6918.75|6918.75|6918.75|6918.75|6912.59|6912.59|0
1695997800000|2023-09-29 14:30:00|6919.39|6919.39|6924.83|6924.83|6927.85|6927.85|6919.02|6919.02|0
1695998100000|2023-09-29 14:35:00|6924.76|6924.76|6916.06|6916.06|6925.48|6925.48|6915.34|6915.34|0
1695998400000|2023-09-29 14:40:00|6916.5|6916.5|6909.27|6909.27|6916.5|6916.5|6906.23|6906.23|0
1695998700000|2023-09-29 14:45:00|6909.24|6909.24|6910.57|6910.57|6914.2|6914.2|6907.15|6907.15|0
1695999000000|2023-09-29 14:50:00|6910.69|6910.69|6917.12|6917.12|6917.12|6917.12|6909.93|6909.93|0
1695999300000|2023-09-29 14:55:00|6918.15|6918.15|6908.81|6908.81|6918.58|6918.58|6908|6908|0
1695999600000|2023-09-29 15:00:00|6908.99|6908.99|6897.85|6897.85|6909.91|6909.91|6897.72|6897.72|0
1695999900000|2023-09-29 15:05:00|6897.94|6897.94|6888.89|6888.89|6898.12|6898.12|6888.24|6888.24|0
1696000200000|2023-09-29 15:10:00|6888.82|6888.82|6881.13|6881.13|6892.05|6892.05|6880.89|6880.89|0
1696000500000|2023-09-29 15:15:00|6880.79|6880.79|6887.19|6887.19|6887.19|6887.19|6879.1|6879.1|0
1696000800000|2023-09-29 15:20:00|6887.01|6887.01|6905.17|6905.17|6905.36|6905.36|6885.71|6885.71|0
1696001100000|2023-09-29 15:25:00|6905.02|6905.02|6898.35|6898.35|6906.77|6906.77|6890.86|6890.86|0
1696230900000|2023-10-02 07:15:00|6916.61|6916.61|6928.8|6928.8|6929.07|6929.07|6916.61|6916.61|0
1696231200000|2023-10-02 07:20:00|6926.14|6926.14|6936.68|6936.68|6936.91|6936.91|6919.96|6919.96|0
1696231500000|2023-10-02 07:25:00|6937.49|6937.49|6925.5|6925.5|6937.49|6937.49|6925.5|6925.5|0
1696231800000|2023-10-02 07:30:00|6925.3|6925.3|6915.09|6915.09|6926.5|6926.5|6915.09|6915.09|0
1696232100000|2023-10-02 07:35:00|6914.84|6914.84|6913.1|6913.1|6915.07|6915.07|6910.24|6910.24|0
1696232400000|2023-10-02 07:40:00|6913|6913|6916.49|6916.49|6916.49|6916.49|6913|6913|0
1696232700000|2023-10-02 07:45:00|6917.17|6917.17|6918.47|6918.47|6919.86|6919.86|6916.35|6916.35|0
1696233000000|2023-10-02 07:50:00|6918.72|6918.72|6914.27|6914.27|6922.68|6922.68|6914.27|6914.27|0
1696233300000|2023-10-02 07:55:00|6914.34|6914.34|6922.91|6922.91|6923.12|6923.12|6913.38|6913.38|0
1696233600000|2023-10-02 08:00:00|6922.47|6922.47|6922.79|6922.79|6922.79|6922.79|6913.99|6913.99|0
1696233900000|2023-10-02 08:05:00|6923.62|6923.62|6910.82|6910.82|6923.62|6923.62|6909.88|6909.88|0
1696234200000|2023-10-02 08:10:00|6910.62|6910.62|6920.14|6920.14|6921.65|6921.65|6907.11|6907.11|0
1696234500000|2023-10-02 08:15:00|6919.05|6919.05|6910.92|6910.92|6919.05|6919.05|6910.92|6910.92|0
1696234800000|2023-10-02 08:20:00|6911.8|6911.8|6909.03|6909.03|6911.8|6911.8|6907.57|6907.57|0
1696235100000|2023-10-02 08:25:00|6911.06|6911.06|6907.95|6907.95|6911.99|6911.99|6906.22|6906.22|0
1696235400000|2023-10-02 08:30:00|6908|6908|6915.34|6915.34|6915.34|6915.34|6907.11|6907.11|0
1696235700000|2023-10-02 08:35:00|6915.61|6915.61|6920.73|6920.73|6922.61|6922.61|6915.55|6915.55|0
1696236000000|2023-10-02 08:40:00|6920.13|6920.13|6921.4|6921.4|6922.93|6922.93|6919.91|6919.91|0
1696236300000|2023-10-02 08:45:00|6920.82|6920.82|6913.24|6913.24|6920.82|6920.82|6913.24|6913.24|0
1696236600000|2023-10-02 08:50:00|6910.58|6910.58|6907.19|6907.19|6913.06|6913.06|6904.71|6904.71|0
1696236900000|2023-10-02 08:55:00|6906.91|6906.91|6899.58|6899.58|6907.1|6907.1|6899.58|6899.58|0
1696237200000|2023-10-02 09:00:00|6899.23|6899.23|6890.03|6890.03|6899.23|6899.23|6889.96|6889.96|0
1696237500000|2023-10-02 09:05:00|6889.63|6889.63|6880.87|6880.87|6890.54|6890.54|6879.99|6879.99|0
1696237800000|2023-10-02 09:10:00|6881|6881|6895.33|6895.33|6897.49|6897.49|6881|6881|0
1696238100000|2023-10-02 09:15:00|6894.45|6894.45|6881.92|6881.92|6894.45|6894.45|6881.82|6881.82|0
1696238400000|2023-10-02 09:20:00|6882.12|6882.12|6886.16|6886.16|6886.76|6886.76|6882.12|6882.12|0
1696238700000|2023-10-02 09:25:00|6884.38|6884.38|6878.41|6878.41|6884.38|6884.38|6876.81|6876.81|0
1696239000000|2023-10-02 09:30:00|6878.75|6878.75|6879.19|6879.19|6881.37|6881.37|6877.13|6877.13|0
1696239300000|2023-10-02 09:35:00|6879.17|6879.17|6883.84|6883.84|6883.85|6883.85|6879.08|6879.08|0
1696239600000|2023-10-02 09:40:00|6884.03|6884.03|6885.43|6885.43|6886|6886|6883.79|6883.79|0
1696239900000|2023-10-02 09:45:00|6885.62|6885.62|6878.29|6878.29|6885.91|6885.91|6875.87|6875.87|0
1696240200000|2023-10-02 09:50:00|6878.23|6878.23|6871.05|6871.05|6878.92|6878.92|6870.85|6870.85|0
1696240500000|2023-10-02 09:55:00|6870.29|6870.29|6871.81|6871.81|6872.09|6872.09|6868.05|6868.05|0
1696240800000|2023-10-02 10:00:00|6870.92|6870.92|6865.44|6865.44|6871.81|6871.81|6863.54|6863.54|0
1696241100000|2023-10-02 10:05:00|6865.54|6865.54|6868.49|6868.49|6871.39|6871.39|6865.54|6865.54|0
1696241400000|2023-10-02 10:10:00|6868.63|6868.63|6863.55|6863.55|6868.98|6868.98|6859.28|6859.28|0
1696241700000|2023-10-02 10:15:00|6863.58|6863.58|6875.18|6875.18|6876.31|6876.31|6862.78|6862.78|0
1696242000000|2023-10-02 10:20:00|6875.26|6875.26|6875.39|6875.39|6877.75|6877.75|6874.62|6874.62|0
1696242300000|2023-10-02 10:25:00|6872.73|6872.73|6871.19|6871.19|6876.45|6876.45|6871.19|6871.19|0
1696242600000|2023-10-02 10:30:00|6870.94|6870.94|6874.53|6874.53|6875.37|6875.37|6867.22|6867.22|0
1696242900000|2023-10-02 10:35:00|6874.46|6874.46|6880.16|6880.16|6880.16|6880.16|6874.46|6874.46|0
1696243200000|2023-10-02 10:40:00|6881.05|6881.05|6886.89|6886.89|6887|6887|6881.05|6881.05|0
1696243500000|2023-10-02 10:45:00|6884.48|6884.48|6879.95|6879.95|6884.84|6884.84|6879.95|6879.95|0
1696243800000|2023-10-02 10:50:00|6880.22|6880.22|6883.11|6883.11|6883.46|6883.46|6879.95|6879.95|0
1696244100000|2023-10-02 10:55:00|6883.1|6883.1|6886.48|6886.48|6889.68|6889.68|6883.1|6883.1|0
1696244400000|2023-10-02 11:00:00|6886.93|6886.93|6892.63|6892.63|6892.82|6892.82|6886.58|6886.58|0
1696244700000|2023-10-02 11:05:00|6892.56|6892.56|6896.98|6896.98|6896.98|6896.98|6889.3|6889.3|0
1696245000000|2023-10-02 11:10:00|6897.09|6897.09|6903.4|6903.4|6903.43|6903.43|6897.09|6897.09|0
1696245300000|2023-10-02 11:15:00|6903.43|6903.43|6905.09|6905.09|6905.76|6905.76|6903.43|6903.43|0
1696245600000|2023-10-02 11:20:00|6905.29|6905.29|6913.41|6913.41|6914.42|6914.42|6905.29|6905.29|0
1696245900000|2023-10-02 11:25:00|6913.6|6913.6|6914.73|6914.73|6914.73|6914.73|6910.04|6910.04|0
1696246200000|2023-10-02 11:30:00|6914.82|6914.82|6907.91|6907.91|6914.82|6914.82|6907.85|6907.85|0
1696246500000|2023-10-02 11:35:00|6907.24|6907.24|6912.39|6912.39|6912.95|6912.95|6905.46|6905.46|0
1696246800000|2023-10-02 11:40:00|6912.58|6912.58|6904.05|6904.05|6912.65|6912.65|6904.05|6904.05|0
1696247100000|2023-10-02 11:45:00|6904.17|6904.17|6894.88|6894.88|6905.69|6905.69|6892.34|6892.34|0
1696247400000|2023-10-02 11:50:00|6895.07|6895.07|6894.65|6894.65|6898.11|6898.11|6894.65|6894.65|0
1696247700000|2023-10-02 11:55:00|6894.9|6894.9|6893.35|6893.35|6894.9|6894.9|6891.89|6891.89|0
1696248000000|2023-10-02 12:00:00|6893.42|6893.42|6889.91|6889.91|6895.63|6895.63|6889.91|6889.91|0
1696248300000|2023-10-02 12:05:00|6890.8|6890.8|6889.14|6889.14|6893.74|6893.74|6889.05|6889.05|0
1696248600000|2023-10-02 12:10:00|6889.01|6889.01|6886.95|6886.95|6891.82|6891.82|6886.95|6886.95|0
1696248900000|2023-10-02 12:15:00|6886.82|6886.82|6887.57|6887.57|6887.57|6887.57|6878.23|6878.23|0
1696249200000|2023-10-02 12:20:00|6887.6|6887.6|6886.25|6886.25|6890.48|6890.48|6884.69|6884.69|0
1696249500000|2023-10-02 12:25:00|6886.18|6886.18|6885.38|6885.38|6886.25|6886.25|6883.67|6883.67|0
1696249800000|2023-10-02 12:30:00|6885.71|6885.71|6892.09|6892.09|6892.15|6892.15|6885.43|6885.43|0
1696250100000|2023-10-02 12:35:00|6892.28|6892.28|6892.33|6892.33|6893.35|6893.35|6891.49|6891.49|0
1696250400000|2023-10-02 12:40:00|6892.13|6892.13|6882.02|6882.02|6892.16|6892.16|6881.53|6881.53|0
1696250700000|2023-10-02 12:45:00|6881.83|6881.83|6878.83|6878.83|6886.12|6886.12|6877.86|6877.86|0
1696251000000|2023-10-02 12:50:00|6877.95|6877.95|6875.04|6875.04|6880.3|6880.3|6873.14|6873.14|0
1696251300000|2023-10-02 12:55:00|6874.48|6874.48|6875.04|6875.04|6876.45|6876.45|6872.45|6872.45|0
1696251600000|2023-10-02 13:00:00|6875.1|6875.1|6862.74|6862.74|6875.21|6875.21|6861.01|6861.01|0
1696251900000|2023-10-02 13:05:00|6862.67|6862.67|6862.42|6862.42|6863.69|6863.69|6860.29|6860.29|0
1696252200000|2023-10-02 13:10:00|6862.51|6862.51|6867.24|6867.24|6867.93|6867.93|6862.51|6862.51|0
1696252500000|2023-10-02 13:15:00|6867.18|6867.18|6866.95|6866.95|6867.3|6867.3|6865.79|6865.79|0
1696252800000|2023-10-02 13:20:00|6866.52|6866.52|6866.42|6866.42|6867.53|6867.53|6862.38|6862.38|0
1696253100000|2023-10-02 13:25:00|6866.34|6866.34|6869.77|6869.77|6869.83|6869.83|6864.74|6864.74|0
1696253400000|2023-10-02 13:30:00|6869.95|6869.95|6887.15|6887.15|6887.15|6887.15|6866.17|6866.17|0
1696253700000|2023-10-02 13:35:00|6888.2|6888.2|6903.13|6903.13|6903.96|6903.96|6888.2|6888.2|0
1696254000000|2023-10-02 13:40:00|6903.44|6903.44|6895.89|6895.89|6903.44|6903.44|6889.03|6889.03|0
1696254300000|2023-10-02 13:45:00|6895.56|6895.56|6891.47|6891.47|6895.56|6895.56|6889.47|6889.47|0
1696254600000|2023-10-02 13:50:00|6891.4|6891.4|6875.71|6875.71|6891.75|6891.75|6874.38|6874.38|0
1696254900000|2023-10-02 13:55:00|6875.32|6875.32|6874.59|6874.59|6877.43|6877.43|6873.23|6873.23|0
1696255200000|2023-10-02 14:00:00|6872.9|6872.9|6879.42|6879.42|6885.57|6885.57|6870.65|6870.65|0
1696255500000|2023-10-02 14:05:00|6879.05|6879.05|6869.17|6869.17|6881.79|6881.79|6869.17|6869.17|0
1696255800000|2023-10-02 14:10:00|6869.28|6869.28|6857.82|6857.82|6869.35|6869.35|6857.57|6857.57|0
1696256100000|2023-10-02 14:15:00|6857.69|6857.69|6858.62|6858.62|6862.49|6862.49|6855.99|6855.99|0
1696256400000|2023-10-02 14:20:00|6858.49|6858.49|6855.41|6855.41|6858.74|6858.74|6844.5|6844.5|0
1696256700000|2023-10-02 14:25:00|6857.18|6857.18|6846.79|6846.79|6863.08|6863.08|6846.71|6846.71|0
1696257000000|2023-10-02 14:30:00|6846.07|6846.07|6850.01|6850.01|6850.21|6850.21|6837.26|6837.26|0
1696257300000|2023-10-02 14:35:00|6849.12|6849.12|6851.93|6851.93|6851.93|6851.93|6845.44|6845.44|0
1696257600000|2023-10-02 14:40:00|6851.88|6851.88|6851.19|6851.19|6853.26|6853.26|6841.86|6841.86|0
1696257900000|2023-10-02 14:45:00|6851.53|6851.53|6858.21|6858.21|6863.26|6863.26|6850.97|6850.97|0
1696258200000|2023-10-02 14:50:00|6858.01|6858.01|6850.69|6850.69|6861.04|6861.04|6850.69|6850.69|0
1696258500000|2023-10-02 14:55:00|6851.23|6851.23|6851.84|6851.84|6852.99|6852.99|6843.55|6843.55|0
1696258800000|2023-10-02 15:00:00|6851.5|6851.5|6859.15|6859.15|6861.71|6861.71|6850.75|6850.75|0
1696259100000|2023-10-02 15:05:00|6858.96|6858.96|6854|6854|6859.94|6859.94|6852.6|6852.6|0
1696259400000|2023-10-02 15:10:00|6853.75|6853.75|6863.95|6863.95|6864.46|6864.46|6853.74|6853.74|0
1696259700000|2023-10-02 15:15:00|6863.62|6863.62|6860.25|6860.25|6863.62|6863.62|6855.85|6855.85|0
1696260000000|2023-10-02 15:20:00|6860.4|6860.4|6861.94|6861.94|6866.79|6866.79|6858.91|6858.91|0
1696260300000|2023-10-02 15:25:00|6862.13|6862.13|6859.57|6859.57|6862.36|6862.36|6855.08|6855.08|0
1696317300000|2023-10-03 07:15:00|6850.19|6850.19|6852.56|6852.56|6863.48|6863.48|6850.19|6850.19|0
1696317600000|2023-10-03 07:20:00|6852.25|6852.25|6870.32|6870.32|6870.89|6870.89|6848.88|6848.88|0
1696317900000|2023-10-03 07:25:00|6869.93|6869.93|6876.36|6876.36|6877.04|6877.04|6869.24|6869.24|0
1696318200000|2023-10-03 07:30:00|6876.3|6876.3|6875.91|6875.91|6876.47|6876.47|6871.61|6871.61|0
1696318500000|2023-10-03 07:35:00|6877.06|6877.06|6898.51|6898.51|6898.51|6898.51|6876.69|6876.69|0
1696318800000|2023-10-03 07:40:00|6898.69|6898.69|6901.81|6901.81|6906.8|6906.8|6898.69|6898.69|0
1696319100000|2023-10-03 07:45:00|6899.15|6899.15|6893.89|6893.89|6899.15|6899.15|6885.77|6885.77|0
1696319400000|2023-10-03 07:50:00|6893.73|6893.73|6894.03|6894.03|6896.45|6896.45|6890.22|6890.22|0
1696319700000|2023-10-03 07:55:00|6894.91|6894.91|6891.27|6891.27|6894.91|6894.91|6889.38|6889.38|0
1696320000000|2023-10-03 08:00:00|6890.95|6890.95|6900.35|6900.35|6902.12|6902.12|6887.65|6887.65|0
1696320300000|2023-10-03 08:05:00|6900.48|6900.48|6898.89|6898.89|6903.62|6903.62|6897.58|6897.58|0
1696320600000|2023-10-03 08:10:00|6899.9|6899.9|6903.21|6903.21|6903.88|6903.88|6899.9|6899.9|0
1696320900000|2023-10-03 08:15:00|6903.96|6903.96|6911.96|6911.96|6913.22|6913.22|6903.96|6903.96|0
1696321200000|2023-10-03 08:20:00|6911.08|6911.08|6907.24|6907.24|6913.25|6913.25|6905.35|6905.35|0
1696321500000|2023-10-03 08:25:00|6907.33|6907.33|6900.8|6900.8|6908.05|6908.05|6900.8|6900.8|0
1696321800000|2023-10-03 08:30:00|6901.14|6901.14|6898.55|6898.55|6901.97|6901.97|6897.71|6897.71|0
1696322100000|2023-10-03 08:35:00|6898.92|6898.92|6895.1|6895.1|6900.02|6900.02|6895.1|6895.1|0
1696322400000|2023-10-03 08:40:00|6895.12|6895.12|6891.82|6891.82|6895.12|6895.12|6889.15|6889.15|0
1696322700000|2023-10-03 08:45:00|6891.44|6891.44|6891.01|6891.01|6895.55|6895.55|6890.49|6890.49|0
1696323000000|2023-10-03 08:50:00|6889.23|6889.23|6886.58|6886.58|6891.21|6891.21|6886.58|6886.58|0
1696323300000|2023-10-03 08:55:00|6886.96|6886.96|6886.05|6886.05|6892.82|6892.82|6885.93|6885.93|0
1696323600000|2023-10-03 09:00:00|6886.38|6886.38|6883.71|6883.71|6886.38|6886.38|6879.85|6879.85|0
1696323900000|2023-10-03 09:05:00|6883.37|6883.37|6873.25|6873.25|6883.37|6883.37|6873.25|6873.25|0
1696324200000|2023-10-03 09:10:00|6873.63|6873.63|6878.96|6878.96|6879.81|6879.81|6872.58|6872.58|0
1696324500000|2023-10-03 09:15:00|6879.43|6879.43|6883.94|6883.94|6884.14|6884.14|6878.57|6878.57|0
1696324800000|2023-10-03 09:20:00|6883.06|6883.06|6872.88|6872.88|6883.06|6883.06|6872.88|6872.88|0
1696325100000|2023-10-03 09:25:00|6872.48|6872.48|6873.9|6873.9|6874.71|6874.71|6870.77|6870.77|0
1696325400000|2023-10-03 09:30:00|6873.71|6873.71|6873.8|6873.8|6877.93|6877.93|6872.57|6872.57|0
1696325700000|2023-10-03 09:35:00|6873.86|6873.86|6879.83|6879.83|6880.72|6880.72|6873.86|6873.86|0
1696326000000|2023-10-03 09:40:00|6880.01|6880.01|6869.98|6869.98|6880.9|6880.9|6869.98|6869.98|0
1696326300000|2023-10-03 09:45:00|6869.91|6869.91|6862.93|6862.93|6870.11|6870.11|6862.93|6862.93|0
1696326600000|2023-10-03 09:50:00|6862.86|6862.86|6873.85|6873.85|6873.91|6873.91|6862.29|6862.29|0
1696326900000|2023-10-03 09:55:00|6874.05|6874.05|6869.71|6869.71|6874.07|6874.07|6869.71|6869.71|0
1696327200000|2023-10-03 10:00:00|6868.83|6868.83|6870.13|6870.13|6872.13|6872.13|6868.61|6868.61|0
1696327500000|2023-10-03 10:05:00|6870.01|6870.01|6864.29|6864.29|6870.08|6870.08|6863.84|6863.84|0
1696327800000|2023-10-03 10:10:00|6862.51|6862.51|6857.3|6857.3|6862.51|6862.51|6854.32|6854.32|0
1696328100000|2023-10-03 10:15:00|6857.13|6857.13|6854.44|6854.44|6857.13|6857.13|6854.44|6854.44|0
1696328400000|2023-10-03 10:20:00|6854.64|6854.64|6864.28|6864.28|6864.28|6864.28|6854.64|6854.64|0
1696328700000|2023-10-03 10:25:00|6864.55|6864.55|6872.99|6872.99|6872.99|6872.99|6864.55|6864.55|0
1696329000000|2023-10-03 10:30:00|6873.04|6873.04|6877.15|6877.15|6879.16|6879.16|6873.04|6873.04|0
1696329300000|2023-10-03 10:35:00|6877.35|6877.35|6869.35|6869.35|6877.55|6877.55|6869.07|6869.07|0
1696329600000|2023-10-03 10:40:00|6869.48|6869.48|6858.16|6858.16|6869.48|6869.48|6858.09|6858.09|0
1696329900000|2023-10-03 10:45:00|6859.05|6859.05|6864.14|6864.14|6864.2|6864.2|6859.05|6859.05|0
1696330200000|2023-10-03 10:50:00|6864.34|6864.34|6867.7|6867.7|6867.7|6867.7|6860.99|6860.99|0
1696330500000|2023-10-03 10:55:00|6865.93|6865.93|6866.21|6866.21|6867.92|6867.92|6865.61|6865.61|0
1696330800000|2023-10-03 11:00:00|6864.67|6864.67|6863.42|6863.42|6864.67|6864.67|6861.82|6861.82|0
1696331100000|2023-10-03 11:05:00|6863.24|6863.24|6870.84|6870.84|6872.69|6872.69|6861.31|6861.31|0
1696331400000|2023-10-03 11:10:00|6871.04|6871.04|6870.98|6870.98|6871.84|6871.84|6867.02|6867.02|0
1696331700000|2023-10-03 11:15:00|6871.13|6871.13|6855.74|6855.74|6871.13|6871.13|6855.54|6855.54|0
1696332000000|2023-10-03 11:20:00|6855.56|6855.56|6855.54|6855.54|6860.36|6860.36|6855.1|6855.1|0
1696332300000|2023-10-03 11:25:00|6855.67|6855.67|6855.62|6855.62|6856.41|6856.41|6851.13|6851.13|0
1696332600000|2023-10-03 11:30:00|6855.44|6855.44|6854.93|6854.93|6859.16|6859.16|6854.87|6854.87|0
1696332900000|2023-10-03 11:35:00|6854.74|6854.74|6850.17|6850.17|6855.02|6855.02|6850.17|6850.17|0
1696333200000|2023-10-03 11:40:00|6849.83|6849.83|6851.33|6851.33|6854.35|6854.35|6844.3|6844.3|0
1696333500000|2023-10-03 11:45:00|6851.2|6851.2|6846.18|6846.18|6851.21|6851.21|6846.18|6846.18|0
1696333800000|2023-10-03 11:50:00|6845.48|6845.48|6843.92|6843.92|6847.63|6847.63|6843.55|6843.55|0
1696334100000|2023-10-03 11:55:00|6844.08|6844.08|6848.57|6848.57|6849.84|6849.84|6844.08|6844.08|0
1696334400000|2023-10-03 12:00:00|6848.66|6848.66|6838.67|6838.67|6848.97|6848.97|6836.79|6836.79|0
1696334700000|2023-10-03 12:05:00|6839.56|6839.56|6840.43|6840.43|6840.44|6840.44|6835.02|6835.02|0
1696335000000|2023-10-03 12:10:00|6840.57|6840.57|6850.81|6850.81|6850.81|6850.81|6840.57|6840.57|0
1696335300000|2023-10-03 12:15:00|6850.61|6850.61|6846.31|6846.31|6850.61|6850.61|6841.76|6841.76|0
1696335600000|2023-10-03 12:20:00|6846.49|6846.49|6853.02|6853.02|6853.02|6853.02|6846.49|6846.49|0
1696335900000|2023-10-03 12:25:00|6853.91|6853.91|6850.56|6850.56|6856.21|6856.21|6850.56|6850.56|0
1696336200000|2023-10-03 12:30:00|6850.36|6850.36|6853.89|6853.89|6853.89|6853.89|6845.43|6845.43|0
1696336500000|2023-10-03 12:35:00|6854.03|6854.03|6854.16|6854.16|6856.1|6856.1|6852.53|6852.53|0
1696336800000|2023-10-03 12:40:00|6854.54|6854.54|6850.42|6850.42|6855.81|6855.81|6847.38|6847.38|0
1696337100000|2023-10-03 12:45:00|6851.69|6851.69|6859.34|6859.34|6861|6861|6851.69|6851.69|0
1696337400000|2023-10-03 12:50:00|6859.25|6859.25|6848.83|6848.83|6859.25|6859.25|6848.2|6848.2|0
1696337700000|2023-10-03 12:55:00|6849.09|6849.09|6846.75|6846.75|6849.09|6849.09|6843.12|6843.12|0
1696338000000|2023-10-03 13:00:00|6846.48|6846.48|6849.9|6849.9|6851.92|6851.92|6845.66|6845.66|0
1696338300000|2023-10-03 13:05:00|6850.09|6850.09|6853.37|6853.37|6859.57|6859.57|6850.09|6850.09|0
1696338600000|2023-10-03 13:10:00|6853.03|6853.03|6850.55|6850.55|6853.42|6853.42|6850.55|6850.55|0
1696338900000|2023-10-03 13:15:00|6850.14|6850.14|6848.48|6848.48|6851.03|6851.03|6846.22|6846.22|0
1696339200000|2023-10-03 13:20:00|6848.57|6848.57|6842.04|6842.04|6850.92|6850.92|6841.85|6841.85|0
1696339500000|2023-10-03 13:25:00|6842.31|6842.31|6844.63|6844.63|6844.63|6844.63|6840.88|6840.88|0
1696339800000|2023-10-03 13:30:00|6845.51|6845.51|6852.73|6852.73|6853.37|6853.37|6845.4|6845.4|0
1696340100000|2023-10-03 13:35:00|6853.2|6853.2|6837.94|6837.94|6857.04|6857.04|6837.63|6837.63|0
1696340400000|2023-10-03 13:40:00|6838.07|6838.07|6836.24|6836.24|6840.24|6840.24|6826.41|6826.41|0
1696340700000|2023-10-03 13:45:00|6836.42|6836.42|6835.16|6835.16|6836.42|6836.42|6827.05|6827.05|0
1696341000000|2023-10-03 13:50:00|6835.32|6835.32|6830.77|6830.77|6837.84|6837.84|6826.4|6826.4|0
1696341300000|2023-10-03 13:55:00|6830.68|6830.68|6830.37|6830.37|6832.94|6832.94|6829.55|6829.55|0
1696341600000|2023-10-03 14:00:00|6829.71|6829.71|6809.76|6809.76|6829.71|6829.71|6809.76|6809.76|0
1696341900000|2023-10-03 14:05:00|6808.87|6808.87|6802.15|6802.15|6809.84|6809.84|6799.7|6799.7|0
1696342200000|2023-10-03 14:10:00|6802.01|6802.01|6808.86|6808.86|6822.15|6822.15|6802.01|6802.01|0
1696342500000|2023-10-03 14:15:00|6808.44|6808.44|6795.72|6795.72|6808.44|6808.44|6792.03|6792.03|0
1696342800000|2023-10-03 14:20:00|6795.45|6795.45|6796.26|6796.26|6804.21|6804.21|6795.45|6795.45|0
1696343100000|2023-10-03 14:25:00|6796.45|6796.45|6794.08|6794.08|6803.2|6803.2|6791.88|6791.88|0
1696343400000|2023-10-03 14:30:00|6793.44|6793.44|6792.6|6792.6|6794.44|6794.44|6789.02|6789.02|0
1696343700000|2023-10-03 14:35:00|6792.57|6792.57|6784.98|6784.98|6798.56|6798.56|6784.98|6784.98|0
1696344000000|2023-10-03 14:40:00|6784.73|6784.73|6787.69|6787.69|6790.44|6790.44|6784.51|6784.51|0
1696344300000|2023-10-03 14:45:00|6788.05|6788.05|6781.24|6781.24|6789.32|6789.32|6778.73|6778.73|0
1696344600000|2023-10-03 14:50:00|6781.36|6781.36|6789.81|6789.81|6789.83|6789.83|6778.08|6778.08|0
1696344900000|2023-10-03 14:55:00|6794.69|6794.69|6793.31|6793.31|6797.31|6797.31|6792.57|6792.57|0
1696345200000|2023-10-03 15:00:00|6793.11|6793.11|6786.36|6786.36|6793.11|6793.11|6783.68|6783.68|0
1696345500000|2023-10-03 15:05:00|6785.46|6785.46|6785.87|6785.87|6788.52|6788.52|6783.63|6783.63|0
1696345800000|2023-10-03 15:10:00|6786.21|6786.21|6784.6|6784.6|6786.91|6786.91|6780.23|6780.23|0
1696346100000|2023-10-03 15:15:00|6784.72|6784.72|6792.5|6792.5|6794.79|6794.79|6784.17|6784.17|0
1696346400000|2023-10-03 15:20:00|6792.45|6792.45|6793.37|6793.37|6796.69|6796.69|6789.61|6789.61|0
1696346700000|2023-10-03 15:25:00|6793.44|6793.44|6793.16|6793.16|6794.49|6794.49|6788.07|6788.07|0
1696403700000|2023-10-04 07:15:00|6747.01|6747.01|6750.61|6750.61|6752.83|6752.83|6740.45|6740.45|0
1696404000000|2023-10-04 07:20:00|6750.43|6750.43|6738|6738|6750.57|6750.57|6736.86|6736.86|0
1696404300000|2023-10-04 07:25:00|6737.89|6737.89|6750.95|6750.95|6752.84|6752.84|6736.41|6736.41|0
1696404600000|2023-10-04 07:30:00|6750.06|6750.06|6726.29|6726.29|6752.37|6752.37|6724.02|6724.02|0
1696404900000|2023-10-04 07:35:00|6724.89|6724.89|6723.52|6723.52|6727.06|6727.06|6718.64|6718.64|0
1696405200000|2023-10-04 07:40:00|6723.79|6723.79|6736.29|6736.29|6736.29|6736.29|6723.28|6723.28|0
1696405500000|2023-10-04 07:45:00|6736.49|6736.49|6727.37|6727.37|6737.46|6737.46|6726.3|6726.3|0
1696405800000|2023-10-04 07:50:00|6725.6|6725.6|6722.72|6722.72|6726.88|6726.88|6722.01|6722.01|0
1696406100000|2023-10-04 07:55:00|6722.46|6722.46|6731.49|6731.49|6731.49|6731.49|6720.56|6720.56|0
1696406400000|2023-10-04 08:00:00|6731.26|6731.26|6723.44|6723.44|6732.11|6732.11|6721.8|6721.8|0
1696406700000|2023-10-04 08:05:00|6724.33|6724.33|6741|6741|6741|6741|6724.18|6724.18|0
1696407000000|2023-10-04 08:10:00|6741.88|6741.88|6740.54|6740.54|6742.6|6742.6|6737.62|6737.62|0
1696407300000|2023-10-04 08:15:00|6740.16|6740.16|6733.9|6733.9|6740.88|6740.88|6733.27|6733.27|0
1696407600000|2023-10-04 08:20:00|6734.06|6734.06|6738.37|6738.37|6738.93|6738.93|6731.78|6731.78|0
1696407900000|2023-10-04 08:25:00|6738.11|6738.11|6741.71|6741.71|6741.96|6741.96|6737.14|6737.14|0
1696408200000|2023-10-04 08:30:00|6742.27|6742.27|6736.05|6736.05|6747.41|6747.41|6736.05|6736.05|0
1696408500000|2023-10-04 08:35:00|6736.3|6736.3|6741.02|6741.02|6741.21|6741.21|6733.81|6733.81|0
1696408800000|2023-10-04 08:40:00|6741.4|6741.4|6740.85|6740.85|6743.53|6743.53|6739.51|6739.51|0
1696409100000|2023-10-04 08:45:00|6741.12|6741.12|6733.62|6733.62|6741.12|6741.12|6733.47|6733.47|0
1696409400000|2023-10-04 08:50:00|6733.39|6733.39|6732.63|6732.63|6735.82|6735.82|6732.48|6732.48|0
1696409700000|2023-10-04 08:55:00|6732.53|6732.53|6733.42|6733.42|6735.96|6735.96|6729.72|6729.72|0
1696410000000|2023-10-04 09:00:00|6733.35|6733.35|6724.54|6724.54|6733.35|6733.35|6724.41|6724.41|0
1696410300000|2023-10-04 09:05:00|6724.16|6724.16|6731.1|6731.1|6731.61|6731.61|6723.9|6723.9|0
1696410600000|2023-10-04 09:10:00|6730.71|6730.71|6735.44|6735.44|6736|6736|6730.71|6730.71|0
1696410900000|2023-10-04 09:15:00|6735.32|6735.32|6732.21|6732.21|6735.32|6735.32|6732.21|6732.21|0
1696411200000|2023-10-04 09:20:00|6732.01|6732.01|6727.97|6727.97|6732.01|6732.01|6726.22|6726.22|0
1696411500000|2023-10-04 09:25:00|6728.17|6728.17|6728.94|6728.94|6729.13|6729.13|6723.5|6723.5|0
1696411800000|2023-10-04 09:30:00|6728.55|6728.55|6736.73|6736.73|6736.74|6736.74|6727.88|6727.88|0
1696412100000|2023-10-04 09:35:00|6736.98|6736.98|6737.58|6737.58|6737.85|6737.85|6736.92|6736.92|0
1696412400000|2023-10-04 09:40:00|6737.21|6737.21|6740.04|6740.04|6740.8|6740.8|6737.21|6737.21|0
1696412700000|2023-10-04 09:45:00|6739.93|6739.93|6745.64|6745.64|6745.82|6745.82|6739.93|6739.93|0
1696413000000|2023-10-04 09:50:00|6746.01|6746.01|6757.61|6757.61|6757.61|6757.61|6746.01|6746.01|0
1696413300000|2023-10-04 09:55:00|6757.73|6757.73|6762.39|6762.39|6762.39|6762.39|6757.26|6757.26|0
1696413600000|2023-10-04 10:00:00|6762.59|6762.59|6764.62|6764.62|6765.59|6765.59|6762.05|6762.05|0
1696413900000|2023-10-04 10:05:00|6764.71|6764.71|6767.5|6767.5|6769.66|6769.66|6764.43|6764.43|0
1696414200000|2023-10-04 10:10:00|6767.31|6767.31|6766.51|6766.51|6769.09|6769.09|6766.45|6766.45|0
1696414500000|2023-10-04 10:15:00|6766.6|6766.6|6764.93|6764.93|6766.72|6766.72|6764.77|6764.77|0
1696414800000|2023-10-04 10:20:00|6764.25|6764.25|6764.13|6764.13|6764.7|6764.7|6763.18|6763.18|0
1696415100000|2023-10-04 10:25:00|6763.79|6763.79|6760.98|6760.98|6763.79|6763.79|6759.78|6759.78|0
1696415400000|2023-10-04 10:30:00|6760.62|6760.62|6756.46|6756.46|6760.62|6760.62|6755.34|6755.34|0
1696415700000|2023-10-04 10:35:00|6756.66|6756.66|6757.34|6757.34|6760.35|6760.35|6756.46|6756.46|0
1696416000000|2023-10-04 10:40:00|6757.14|6757.14|6749.73|6749.73|6757.14|6757.14|6749.16|6749.16|0
1696416300000|2023-10-04 10:45:00|6749.7|6749.7|6737.53|6737.53|6749.7|6749.7|6737.53|6737.53|0
1696416600000|2023-10-04 10:50:00|6737.39|6737.39|6730.94|6730.94|6737.39|6737.39|6730.91|6730.91|0
1696416900000|2023-10-04 10:55:00|6731.06|6731.06|6733.53|6733.53|6733.74|6733.74|6730.66|6730.66|0
1696417200000|2023-10-04 11:00:00|6733.66|6733.66|6727.15|6727.15|6733.72|6733.72|6726.87|6726.87|0
1696417500000|2023-10-04 11:05:00|6727.23|6727.23|6739.87|6739.87|6739.87|6739.87|6727.16|6727.16|0
1696417800000|2023-10-04 11:10:00|6739.67|6739.67|6748.75|6748.75|6749.15|6749.15|6737.49|6737.49|0
1696418100000|2023-10-04 11:15:00|6748.5|6748.5|6750.01|6750.01|6751.23|6751.23|6748.3|6748.3|0
1696418400000|2023-10-04 11:20:00|6749.13|6749.13|6745.81|6745.81|6749.13|6749.13|6745.69|6745.69|0
1696418700000|2023-10-04 11:25:00|6745.84|6745.84|6743.59|6743.59|6745.84|6745.84|6743.49|6743.49|0
1696419000000|2023-10-04 11:30:00|6743.39|6743.39|6748.78|6748.78|6749.63|6749.63|6741.52|6741.52|0
1696419300000|2023-10-04 11:35:00|6748.45|6748.45|6748.2|6748.2|6748.85|6748.85|6746.6|6746.6|0
1696419600000|2023-10-04 11:40:00|6748.39|6748.39|6747.15|6747.15|6750.48|6750.48|6746.3|6746.3|0
1696419900000|2023-10-04 11:45:00|6747.34|6747.34|6738.43|6738.43|6747.34|6747.34|6737.36|6737.36|0
1696420200000|2023-10-04 11:50:00|6738.62|6738.62|6741.2|6741.2|6741.52|6741.52|6738.62|6738.62|0
1696420500000|2023-10-04 11:55:00|6741.29|6741.29|6739.87|6739.87|6741.29|6741.29|6738.96|6738.96|0
1696420800000|2023-10-04 12:00:00|6740.06|6740.06|6742.93|6742.93|6743.3|6743.3|6739.61|6739.61|0
1696421100000|2023-10-04 12:05:00|6743.07|6743.07|6731.32|6731.32|6743.18|6743.18|6731.26|6731.26|0
1696421400000|2023-10-04 12:10:00|6729.55|6729.55|6725.3|6725.3|6729.55|6729.55|6725.3|6725.3|0
1696421700000|2023-10-04 12:15:00|6726.57|6726.57|6738.44|6738.44|6744.06|6744.06|6726.42|6726.42|0
1696422000000|2023-10-04 12:20:00|6738.24|6738.24|6738.01|6738.01|6738.24|6738.24|6734.48|6734.48|0
1696422300000|2023-10-04 12:25:00|6738.38|6738.38|6731.39|6731.39|6738.38|6738.38|6730.89|6730.89|0
1696422600000|2023-10-04 12:30:00|6732.28|6732.28|6745.53|6745.53|6745.77|6745.77|6732.28|6732.28|0
1696422900000|2023-10-04 12:35:00|6745.34|6745.34|6738.6|6738.6|6745.34|6745.34|6737.59|6737.59|0
1696423200000|2023-10-04 12:40:00|6738.67|6738.67|6740.56|6740.56|6740.93|6740.93|6737.85|6737.85|0
1696423500000|2023-10-04 12:45:00|6740.38|6740.38|6753.21|6753.21|6753.21|6753.21|6739.61|6739.61|0
1696423800000|2023-10-04 12:50:00|6753.58|6753.58|6749.76|6749.76|6753.77|6753.77|6745.29|6745.29|0
1696424100000|2023-10-04 12:55:00|6749.99|6749.99|6748.87|6748.87|6752.18|6752.18|6748.27|6748.27|0
1696424400000|2023-10-04 13:00:00|6748.62|6748.62|6750.32|6750.32|6750.62|6750.62|6744.18|6744.18|0
1696424700000|2023-10-04 13:05:00|6750.52|6750.52|6747.67|6747.67|6754.24|6754.24|6747.54|6747.54|0
1696425000000|2023-10-04 13:10:00|6748|6748|6739.95|6739.95|6748.1|6748.1|6739.15|6739.15|0
1696425300000|2023-10-04 13:15:00|6740.14|6740.14|6731.39|6731.39|6741.15|6741.15|6731.39|6731.39|0
1696425600000|2023-10-04 13:20:00|6731.3|6731.3|6731.93|6731.93|6731.93|6731.93|6728.62|6728.62|0
1696425900000|2023-10-04 13:25:00|6732.16|6732.16|6734.34|6734.34|6735.98|6735.98|6731.72|6731.72|0
1696426200000|2023-10-04 13:30:00|6734.17|6734.17|6739.01|6739.01|6739.11|6739.11|6730.85|6730.85|0
1696426500000|2023-10-04 13:35:00|6738.88|6738.88|6755.23|6755.23|6755.46|6755.46|6738.88|6738.88|0
1696426800000|2023-10-04 13:40:00|6754.97|6754.97|6737.4|6737.4|6756|6756|6737.11|6737.11|0
1696427100000|2023-10-04 13:45:00|6737.49|6737.49|6737.87|6737.87|6738.52|6738.52|6726.38|6726.38|0
1696427400000|2023-10-04 13:50:00|6737.68|6737.68|6733.5|6733.5|6737.77|6737.77|6724.99|6724.99|0
1696427700000|2023-10-04 13:55:00|6733.41|6733.41|6735.6|6735.6|6747.26|6747.26|6733.41|6733.41|0
1696428000000|2023-10-04 14:00:00|6735.34|6735.34|6724.22|6724.22|6735.34|6735.34|6723.52|6723.52|0
1696428300000|2023-10-04 14:05:00|6724.05|6724.05|6714.79|6714.79|6727.23|6727.23|6711.54|6711.54|0
1696428600000|2023-10-04 14:10:00|6714.88|6714.88|6716.29|6716.29|6723.4|6723.4|6714.87|6714.87|0
1696428900000|2023-10-04 14:15:00|6717.18|6717.18|6722.35|6722.35|6722.5|6722.5|6714.71|6714.71|0
1696429200000|2023-10-04 14:20:00|6722.38|6722.38|6714.43|6714.43|6723.17|6723.17|6714.43|6714.43|0
1696429500000|2023-10-04 14:25:00|6714.99|6714.99|6705.15|6705.15|6718.28|6718.28|6705.15|6705.15|0
1696429800000|2023-10-04 14:30:00|6705.27|6705.27|6723.27|6723.27|6723.85|6723.85|6705.27|6705.27|0
1696430100000|2023-10-04 14:35:00|6723.4|6723.4|6720.02|6720.02|6729.54|6729.54|6719.89|6719.89|0
1696430400000|2023-10-04 14:40:00|6720.1|6720.1|6726.38|6726.38|6731.34|6731.34|6720.1|6720.1|0
1696430700000|2023-10-04 14:45:00|6726.56|6726.56|6714.39|6714.39|6726.56|6726.56|6714.22|6714.22|0
1696431000000|2023-10-04 14:50:00|6713.5|6713.5|6713.14|6713.14|6716.26|6716.26|6711.82|6711.82|0
1696431300000|2023-10-04 14:55:00|6712.95|6712.95|6707.56|6707.56|6713.01|6713.01|6707.07|6707.07|0
1696431600000|2023-10-04 15:00:00|6707.1|6707.1|6702.15|6702.15|6707.1|6707.1|6700.6|6700.6|0
1696431900000|2023-10-04 15:05:00|6702.02|6702.02|6706.38|6706.38|6710.16|6710.16|6701.84|6701.84|0
1696432200000|2023-10-04 15:10:00|6706.73|6706.73|6711.64|6711.64|6716.04|6716.04|6706.73|6706.73|0
1696432500000|2023-10-04 15:15:00|6711.6|6711.6|6720.2|6720.2|6720.2|6720.2|6711.27|6711.27|0
1696432800000|2023-10-04 15:20:00|6720.24|6720.24|6715.28|6715.28|6720.99|6720.99|6714.94|6714.94|0
1696433100000|2023-10-04 15:25:00|6715.34|6715.34|6712.99|6712.99|6717.96|6717.96|6712|6712|0
1696490100000|2023-10-05 07:15:00|6759.84|6759.84|6765.52|6765.52|6766.54|6766.54|6758.6|6758.6|0
1696490400000|2023-10-05 07:20:00|6765.78|6765.78|6763.1|6763.1|6768.86|6768.86|6760.69|6760.69|0
1696490700000|2023-10-05 07:25:00|6763.13|6763.13|6764.44|6764.44|6769.56|6769.56|6763.04|6763.04|0
1696491000000|2023-10-05 07:30:00|6764.48|6764.48|6761.13|6761.13|6765.44|6765.44|6758.34|6758.34|0
1696491300000|2023-10-05 07:35:00|6763.79|6763.79|6782.11|6782.11|6782.11|6782.11|6763.79|6763.79|0
1696491600000|2023-10-05 07:40:00|6781.22|6781.22|6774.88|6774.88|6782.43|6782.43|6774.5|6774.5|0
1696491900000|2023-10-05 07:45:00|6775.45|6775.45|6778.32|6778.32|6778.47|6778.47|6774.9|6774.9|0
1696492200000|2023-10-05 07:50:00|6778.13|6778.13|6784.73|6784.73|6784.73|6784.73|6778.04|6778.04|0
1696492500000|2023-10-05 07:55:00|6784.79|6784.79|6799.23|6799.23|6799.35|6799.35|6784.79|6784.79|0
1696492800000|2023-10-05 08:00:00|6799.1|6799.1|6811.39|6811.39|6811.39|6811.39|6799.1|6799.1|0
1696493100000|2023-10-05 08:05:00|6811.59|6811.59|6824.14|6824.14|6825.92|6825.92|6807.48|6807.48|0
1696493400000|2023-10-05 08:10:00|6824.18|6824.18|6845.07|6845.07|6846.02|6846.02|6823.97|6823.97|0
1696493700000|2023-10-05 08:15:00|6844.97|6844.97|6849.27|6849.27|6849.27|6849.27|6839.87|6839.87|0
1696494000000|2023-10-05 08:20:00|6849.03|6849.03|6846.34|6846.34|6849.72|6849.72|6845.23|6845.23|0
1696494300000|2023-10-05 08:25:00|6846.75|6846.75|6845.16|6845.16|6846.9|6846.9|6842.38|6842.38|0
1696494600000|2023-10-05 08:30:00|6847.82|6847.82|6858.28|6858.28|6858.28|6858.28|6847.82|6847.82|0
1696494900000|2023-10-05 08:35:00|6858.19|6858.19|6849.02|6849.02|6858.19|6858.19|6848.49|6848.49|0
1696495200000|2023-10-05 08:40:00|6849.4|6849.4|6841.37|6841.37|6849.85|6849.85|6841.16|6841.16|0
1696495500000|2023-10-05 08:45:00|6841.56|6841.56|6829.53|6829.53|6842.52|6842.52|6829.53|6829.53|0
1696495800000|2023-10-05 08:50:00|6828.52|6828.52|6824.06|6824.06|6828.52|6828.52|6823.3|6823.3|0
1696496100000|2023-10-05 08:55:00|6824.25|6824.25|6823.15|6823.15|6825.22|6825.22|6823.15|6823.15|0
1696496400000|2023-10-05 09:00:00|6824.04|6824.04|6814.53|6814.53|6824.04|6824.04|6814.33|6814.33|0
1696496700000|2023-10-05 09:05:00|6814.41|6814.41|6818.53|6818.53|6818.53|6818.53|6812.33|6812.33|0
1696497000000|2023-10-05 09:10:00|6819.38|6819.38|6823.72|6823.72|6826.27|6826.27|6818.5|6818.5|0
1696497300000|2023-10-05 09:15:00|6823.64|6823.64|6815.29|6815.29|6823.84|6823.84|6815.29|6815.29|0
1696497600000|2023-10-05 09:20:00|6815.1|6815.1|6813.99|6813.99|6820.18|6820.18|6811.55|6811.55|0
1696497900000|2023-10-05 09:25:00|6813.83|6813.83|6814.5|6814.5|6814.54|6814.54|6811.01|6811.01|0
1696498200000|2023-10-05 09:30:00|6814.48|6814.48|6810.82|6810.82|6816.8|6816.8|6809.35|6809.35|0
1696498500000|2023-10-05 09:35:00|6810.95|6810.95|6808.38|6808.38|6811.71|6811.71|6808.06|6808.06|0
1696498800000|2023-10-05 09:40:00|6808.13|6808.13|6812.59|6812.59|6812.59|6812.59|6805.24|6805.24|0
1696499100000|2023-10-05 09:45:00|6812.72|6812.72|6808.88|6808.88|6813.07|6813.07|6808.46|6808.46|0
1696499400000|2023-10-05 09:50:00|6808.79|6808.79|6808.95|6808.95|6810.12|6810.12|6806.55|6806.55|0
1696499700000|2023-10-05 09:55:00|6808.7|6808.7|6807.05|6807.05|6810.46|6810.46|6807.05|6807.05|0
1696500000000|2023-10-05 10:00:00|6806.68|6806.68|6805.71|6805.71|6808.63|6808.63|6804.54|6804.54|0
1696500300000|2023-10-05 10:05:00|6806.08|6806.08|6806.54|6806.54|6806.54|6806.54|6804.01|6804.01|0
1696500600000|2023-10-05 10:10:00|6806.61|6806.61|6816.3|6816.3|6816.3|6816.3|6806.61|6806.61|0
1696500900000|2023-10-05 10:15:00|6816.28|6816.28|6822.14|6822.14|6824.31|6824.31|6816.28|6816.28|0
1696501200000|2023-10-05 10:20:00|6822.89|6822.89|6830.96|6830.96|6834.5|6834.5|6822|6822|0
1696501500000|2023-10-05 10:25:00|6831.15|6831.15|6834.66|6834.66|6835.52|6835.52|6831.15|6831.15|0
1696501800000|2023-10-05 10:30:00|6835.04|6835.04|6847.49|6847.49|6847.62|6847.62|6835.04|6835.04|0
1696502100000|2023-10-05 10:35:00|6846.61|6846.61|6848.91|6848.91|6852.02|6852.02|6846.61|6846.61|0
1696502400000|2023-10-05 10:40:00|6849.16|6849.16|6838.28|6838.28|6849.16|6849.16|6835.49|6835.49|0
1696502700000|2023-10-05 10:45:00|6840.94|6840.94|6836.43|6836.43|6840.94|6840.94|6836.43|6836.43|0
1696503000000|2023-10-05 10:50:00|6836.81|6836.81|6839.54|6839.54|6839.92|6839.92|6834.96|6834.96|0
1696503300000|2023-10-05 10:55:00|6839.21|6839.21|6843.7|6843.7|6844.61|6844.61|6839.21|6839.21|0
1696503600000|2023-10-05 11:00:00|6843.57|6843.57|6835.98|6835.98|6846.89|6846.89|6835.98|6835.98|0
1696503900000|2023-10-05 11:05:00|6835.77|6835.77|6835.73|6835.73|6836.38|6836.38|6833.93|6833.93|0
1696504200000|2023-10-05 11:10:00|6833.96|6833.96|6834.89|6834.89|6835|6835|6833.62|6833.62|0
1696504500000|2023-10-05 11:15:00|6834.7|6834.7|6833.86|6833.86|6836.06|6836.06|6833.57|6833.57|0
1696504800000|2023-10-05 11:20:00|6834.05|6834.05|6839.69|6839.69|6839.69|6839.69|6833.98|6833.98|0
1696505100000|2023-10-05 11:25:00|6839.78|6839.78|6842.2|6842.2|6844.97|6844.97|6839.78|6839.78|0
1696505400000|2023-10-05 11:30:00|6842.58|6842.58|6832.45|6832.45|6842.76|6842.76|6832.33|6832.33|0
1696505700000|2023-10-05 11:35:00|6832.11|6832.11|6841.03|6841.03|6846.03|6846.03|6831.71|6831.71|0
1696506000000|2023-10-05 11:40:00|6840.84|6840.84|6834.93|6834.93|6841.23|6841.23|6834.93|6834.93|0
1696506300000|2023-10-05 11:45:00|6834.63|6834.63|6836.18|6836.18|6838.03|6838.03|6834.19|6834.19|0
1696506600000|2023-10-05 11:50:00|6836.37|6836.37|6841.95|6841.95|6841.95|6841.95|6835.25|6835.25|0
1696506900000|2023-10-05 11:55:00|6842.33|6842.33|6838.19|6838.19|6842.33|6842.33|6837.15|6837.15|0
1696507200000|2023-10-05 12:00:00|6838.38|6838.38|6845.89|6845.89|6846.96|6846.96|6838.38|6838.38|0
1696507500000|2023-10-05 12:05:00|6845.52|6845.52|6838.76|6838.76|6846.12|6846.12|6837.47|6837.47|0
1696507800000|2023-10-05 12:10:00|6838.38|6838.38|6833.79|6833.79|6840.88|6840.88|6833.79|6833.79|0
1696508100000|2023-10-05 12:15:00|6833.88|6833.88|6843.39|6843.39|6843.7|6843.7|6833.24|6833.24|0
1696508400000|2023-10-05 12:20:00|6843.55|6843.55|6840.26|6840.26|6844.51|6844.51|6839.89|6839.89|0
1696508700000|2023-10-05 12:25:00|6840.5|6840.5|6839.45|6839.45|6841.43|6841.43|6836.85|6836.85|0
1696509000000|2023-10-05 12:30:00|6839.63|6839.63|6832.23|6832.23|6841.12|6841.12|6831.97|6831.97|0
1696509300000|2023-10-05 12:35:00|6830.46|6830.46|6830.11|6830.11|6830.83|6830.83|6824.23|6824.23|0
1696509600000|2023-10-05 12:40:00|6829.8|6829.8|6829.57|6829.57|6830.99|6830.99|6828.77|6828.77|0
1696509900000|2023-10-05 12:45:00|6829.46|6829.46|6834.48|6834.48|6836.2|6836.2|6829.46|6829.46|0
1696510200000|2023-10-05 12:50:00|6834.54|6834.54|6832.47|6832.47|6839.19|6839.19|6831.84|6831.84|0
1696510500000|2023-10-05 12:55:00|6832.56|6832.56|6843.82|6843.82|6844.21|6844.21|6831.35|6831.35|0
1696510800000|2023-10-05 13:00:00|6844.7|6844.7|6839.6|6839.6|6847.79|6847.79|6839.6|6839.6|0
1696511100000|2023-10-05 13:05:00|6838.71|6838.71|6839.86|6839.86|6839.99|6839.99|6836.98|6836.98|0
1696511400000|2023-10-05 13:10:00|6840.54|6840.54|6838.53|6838.53|6843.1|6843.1|6838.53|6838.53|0
1696511700000|2023-10-05 13:15:00|6837.64|6837.64|6836.55|6836.55|6837.64|6837.64|6833.91|6833.91|0
1696512000000|2023-10-05 13:20:00|6836.18|6836.18|6835|6835|6836.77|6836.77|6835|6835|0
1696512300000|2023-10-05 13:25:00|6835.34|6835.34|6843.95|6843.95|6845.92|6845.92|6833.03|6833.03|0
1696512600000|2023-10-05 13:30:00|6842.94|6842.94|6855.54|6855.54|6856.06|6856.06|6841.39|6841.39|0
1696512900000|2023-10-05 13:35:00|6855.72|6855.72|6845.17|6845.17|6855.72|6855.72|6845.17|6845.17|0
1696513200000|2023-10-05 13:40:00|6845.14|6845.14|6831.6|6831.6|6845.14|6845.14|6826.37|6826.37|0
1696513500000|2023-10-05 13:45:00|6831.72|6831.72|6835.14|6835.14|6836.22|6836.22|6830.24|6830.24|0
1696513800000|2023-10-05 13:50:00|6833.37|6833.37|6832.35|6832.35|6837.52|6837.52|6830.03|6830.03|0
1696514100000|2023-10-05 13:55:00|6832.47|6832.47|6845.8|6845.8|6845.8|6845.8|6832.47|6832.47|0
1696514400000|2023-10-05 14:00:00|6845.87|6845.87|6835.82|6835.82|6845.87|6845.87|6833.71|6833.71|0
1696514700000|2023-10-05 14:05:00|6835.6|6835.6|6833.78|6833.78|6835.6|6835.6|6828.63|6828.63|0
1696515000000|2023-10-05 14:10:00|6833.84|6833.84|6834.91|6834.91|6834.91|6834.91|6828.89|6828.89|0
1696515300000|2023-10-05 14:15:00|6834.58|6834.58|6835.36|6835.36|6837.7|6837.7|6831.42|6831.42|0
1696515600000|2023-10-05 14:20:00|6835.24|6835.24|6828.27|6828.27|6836.13|6836.13|6828.27|6828.27|0
1696515900000|2023-10-05 14:25:00|6822.95|6822.95|6831.72|6831.72|6833.43|6833.43|6821.97|6821.97|0
1696516200000|2023-10-05 14:30:00|6831.61|6831.61|6823.22|6823.22|6831.61|6831.61|6823.22|6823.22|0
1696516500000|2023-10-05 14:35:00|6823.4|6823.4|6808.42|6808.42|6824.18|6824.18|6808.42|6808.42|0
1696516800000|2023-10-05 14:40:00|6808.36|6808.36|6806.56|6806.56|6808.36|6808.36|6801.18|6801.18|0
1696517100000|2023-10-05 14:45:00|6806.61|6806.61|6803.59|6803.59|6807.03|6807.03|6802.57|6802.57|0
1696517400000|2023-10-05 14:50:00|6803.85|6803.85|6805.75|6805.75|6807.75|6807.75|6802.53|6802.53|0
1696517700000|2023-10-05 14:55:00|6806.08|6806.08|6800.04|6800.04|6807.68|6807.68|6799.91|6799.91|0
1696518000000|2023-10-05 15:00:00|6799.97|6799.97|6797.7|6797.7|6799.97|6799.97|6794.48|6794.48|0
1696518300000|2023-10-05 15:05:00|6796.82|6796.82|6794.72|6794.72|6798.35|6798.35|6794.53|6794.53|0
1696518600000|2023-10-05 15:10:00|6794.85|6794.85|6795.51|6795.51|6796.72|6796.72|6793.14|6793.14|0
1696518900000|2023-10-05 15:15:00|6795.38|6795.38|6795.67|6795.67|6798.26|6798.26|6791.53|6791.53|0
1696519200000|2023-10-05 15:20:00|6795.76|6795.76|6800.8|6800.8|6801.62|6801.62|6794.36|6794.36|0
1696519500000|2023-10-05 15:25:00|6800.99|6800.99|6798.86|6798.86|6801.49|6801.49|6797.2|6797.2|0
1696576500000|2023-10-06 07:15:00|6796.64|6796.64|6784.94|6784.94|6797.53|6797.53|6784.09|6784.09|0
1696576800000|2023-10-06 07:20:00|6784.86|6784.86|6789.41|6789.41|6789.78|6789.78|6783.93|6783.93|0
1696577100000|2023-10-06 07:25:00|6789.38|6789.38|6793.25|6793.25|6794.88|6794.88|6785.81|6785.81|0
1696577400000|2023-10-06 07:30:00|6793.43|6793.43|6784.52|6784.52|6793.43|6793.43|6784.52|6784.52|0
1696577700000|2023-10-06 07:35:00|6785.04|6785.04|6784.12|6784.12|6785.74|6785.74|6780.95|6780.95|0
1696578000000|2023-10-06 07:40:00|6784.32|6784.32|6790.72|6790.72|6790.72|6790.72|6784.32|6784.32|0
1696578300000|2023-10-06 07:45:00|6790.9|6790.9|6791.19|6791.19|6796.3|6796.3|6790.12|6790.12|0
1696578600000|2023-10-06 07:50:00|6790.68|6790.68|6792.56|6792.56|6792.56|6792.56|6787.57|6787.57|0
1696578900000|2023-10-06 07:55:00|6792.83|6792.83|6792.78|6792.78|6795.57|6795.57|6792.78|6792.78|0
1696579200000|2023-10-06 08:00:00|6792.65|6792.65|6794.03|6794.03|6800.4|6800.4|6792.65|6792.65|0
1696579500000|2023-10-06 08:05:00|6794.92|6794.92|6804.77|6804.77|6805.22|6805.22|6794.92|6794.92|0
1696579800000|2023-10-06 08:10:00|6805.14|6805.14|6799.66|6799.66|6807.58|6807.58|6799.16|6799.16|0
1696580100000|2023-10-06 08:15:00|6799.29|6799.29|6796|6796|6799.57|6799.57|6796|6796|0
1696580400000|2023-10-06 08:20:00|6796.16|6796.16|6792.35|6792.35|6798.12|6798.12|6789.56|6789.56|0
1696580700000|2023-10-06 08:25:00|6792.71|6792.71|6792.79|6792.79|6793.75|6793.75|6792.43|6792.43|0
1696581000000|2023-10-06 08:30:00|6792.66|6792.66|6781.92|6781.92|6792.66|6792.66|6779.53|6779.53|0
1696581300000|2023-10-06 08:35:00|6781.74|6781.74|6782.53|6782.53|6782.59|6782.59|6779.33|6779.33|0
1696581600000|2023-10-06 08:40:00|6782.46|6782.46|6787.3|6787.3|6787.37|6787.37|6780.64|6780.64|0
1696581900000|2023-10-06 08:45:00|6787.35|6787.35|6786.63|6786.63|6790.09|6790.09|6785.53|6785.53|0
1696582200000|2023-10-06 08:50:00|6785.75|6785.75|6779.72|6779.72|6785.75|6785.75|6779.72|6779.72|0
1696582500000|2023-10-06 08:55:00|6779.59|6779.59|6781.9|6781.9|6781.96|6781.96|6778.94|6778.94|0
1696582800000|2023-10-06 09:00:00|6782.09|6782.09|6784.46|6784.46|6785.11|6785.11|6782.09|6782.09|0
1696583100000|2023-10-06 09:05:00|6784.27|6784.27|6780.1|6780.1|6784.35|6784.35|6780.1|6780.1|0
1696583400000|2023-10-06 09:10:00|6780.03|6780.03|6781.55|6781.55|6783.73|6783.73|6780.03|6780.03|0
1696583700000|2023-10-06 09:15:00|6781.89|6781.89|6783.01|6783.01|6783.17|6783.17|6781.89|6781.89|0
1696584000000|2023-10-06 09:20:00|6782.68|6782.68|6796.56|6796.56|6799.3|6799.3|6782.52|6782.52|0
1696584300000|2023-10-06 09:25:00|6796.6|6796.6|6799.08|6799.08|6799.66|6799.66|6796.41|6796.41|0
1696584600000|2023-10-06 09:30:00|6799.15|6799.15|6807.7|6807.7|6808.56|6808.56|6799.15|6799.15|0
1696584900000|2023-10-06 09:35:00|6807.32|6807.32|6801.61|6801.61|6807.35|6807.35|6801|6801|0
1696585200000|2023-10-06 09:40:00|6801.29|6801.29|6803.11|6803.11|6804.18|6804.18|6800.72|6800.72|0
1696585500000|2023-10-06 09:45:00|6802.98|6802.98|6800.63|6800.63|6802.98|6802.98|6800.12|6800.12|0
1696585800000|2023-10-06 09:50:00|6800.68|6800.68|6806.04|6806.04|6806.93|6806.93|6799.83|6799.83|0
1696586100000|2023-10-06 09:55:00|6806.4|6806.4|6803.79|6803.79|6807.35|6807.35|6803.62|6803.62|0
1696586400000|2023-10-06 10:00:00|6803.54|6803.54|6808.52|6808.52|6808.52|6808.52|6803.17|6803.17|0
1696586700000|2023-10-06 10:05:00|6808.89|6808.89|6812.88|6812.88|6812.88|6812.88|6808.52|6808.52|0
1696587000000|2023-10-06 10:10:00|6812.79|6812.79|6814.11|6814.11|6814.11|6814.11|6812.79|6812.79|0
1696587300000|2023-10-06 10:15:00|6814.09|6814.09|6810.54|6810.54|6817.57|6817.57|6810.54|6810.54|0
1696587600000|2023-10-06 10:20:00|6811.43|6811.43|6815.12|6815.12|6815.63|6815.63|6811.43|6811.43|0
1696587900000|2023-10-06 10:25:00|6815.25|6815.25|6814.02|6814.02|6815.67|6815.67|6813.54|6813.54|0
1696588200000|2023-10-06 10:30:00|6813.93|6813.93|6816.96|6816.96|6818.86|6818.86|6813.87|6813.87|0
1696588500000|2023-10-06 10:35:00|6817.08|6817.08|6817.38|6817.38|6819.15|6819.15|6815.58|6815.58|0
1696588800000|2023-10-06 10:40:00|6817.69|6817.69|6822.41|6822.41|6822.53|6822.53|6817|6817|0
1696589100000|2023-10-06 10:45:00|6822.03|6822.03|6820.32|6820.32|6823.37|6823.37|6820.18|6820.18|0
1696589400000|2023-10-06 10:50:00|6819.98|6819.98|6814.19|6814.19|6819.98|6819.98|6814.06|6814.06|0
1696589700000|2023-10-06 10:55:00|6813.68|6813.68|6814.73|6814.73|6814.82|6814.82|6810.76|6810.76|0
1696590000000|2023-10-06 11:00:00|6814.61|6814.61|6810.57|6810.57|6815.02|6815.02|6810.15|6810.15|0
1696590300000|2023-10-06 11:05:00|6809.68|6809.68|6810.8|6810.8|6811.63|6811.63|6809.3|6809.3|0
1696590600000|2023-10-06 11:10:00|6810.92|6810.92|6811.95|6811.95|6812.69|6812.69|6810.73|6810.73|0
1696590900000|2023-10-06 11:15:00|6810.18|6810.18|6815.37|6815.37|6815.37|6815.37|6809.62|6809.62|0
1696591200000|2023-10-06 11:20:00|6815.74|6815.74|6810.52|6810.52|6817.28|6817.28|6810.52|6810.52|0
1696591500000|2023-10-06 11:25:00|6810.64|6810.64|6812.4|6812.4|6812.42|6812.42|6809.78|6809.78|0
1696591800000|2023-10-06 11:30:00|6812.58|6812.58|6807.35|6807.35|6812.77|6812.77|6806.3|6806.3|0
1696592100000|2023-10-06 11:35:00|6807.91|6807.91|6807.42|6807.42|6808.68|6808.68|6806.04|6806.04|0
1696592400000|2023-10-06 11:40:00|6809.19|6809.19|6808.71|6808.71|6809.95|6809.95|6808.71|6808.71|0
1696592700000|2023-10-06 11:45:00|6808.96|6808.96|6806.31|6806.31|6809.75|6809.75|6806.31|6806.31|0
1696593000000|2023-10-06 11:50:00|6806.68|6806.68|6805.71|6805.71|6808.64|6808.64|6805.71|6805.71|0
1696593300000|2023-10-06 11:55:00|6805.53|6805.53|6798.93|6798.93|6805.53|6805.53|6798.78|6798.78|0
1696593600000|2023-10-06 12:00:00|6798.59|6798.59|6801.34|6801.34|6802.17|6802.17|6796.13|6796.13|0
1696593900000|2023-10-06 12:05:00|6801.41|6801.41|6801.19|6801.19|6801.95|6801.95|6799.6|6799.6|0
1696594200000|2023-10-06 12:10:00|6801.22|6801.22|6797.17|6797.17|6801.22|6801.22|6796.97|6796.97|0
1696594500000|2023-10-06 12:15:00|6797.36|6797.36|6802.09|6802.09|6802.09|6802.09|6797.36|6797.36|0
1696594800000|2023-10-06 12:20:00|6800.31|6800.31|6800.57|6800.57|6801.27|6801.27|6799.44|6799.44|0
1696595100000|2023-10-06 12:25:00|6800.39|6800.39|6801.66|6801.66|6801.66|6801.66|6797.4|6797.4|0
1696595400000|2023-10-06 12:30:00|6801.77|6801.77|6761.11|6761.11|6802.05|6802.05|6761.11|6761.11|0
1696595700000|2023-10-06 12:35:00|6761.99|6761.99|6760.24|6760.24|6765.45|6765.45|6757.29|6757.29|0
1696596000000|2023-10-06 12:40:00|6761.13|6761.13|6761.87|6761.87|6771.26|6771.26|6760.1|6760.1|0
1696596300000|2023-10-06 12:45:00|6760.98|6760.98|6740.18|6740.18|6761.87|6761.87|6740.18|6740.18|0
1696596600000|2023-10-06 12:50:00|6740.37|6740.37|6732.1|6732.1|6740.37|6740.37|6723.67|6723.67|0
1696596900000|2023-10-06 12:55:00|6731.92|6731.92|6731.81|6731.81|6732.82|6732.82|6725.76|6725.76|0
1696597200000|2023-10-06 13:00:00|6731.89|6731.89|6734.97|6734.97|6738.01|6738.01|6725.91|6725.91|0
1696597500000|2023-10-06 13:05:00|6734.65|6734.65|6740.8|6740.8|6741.9|6741.9|6734.65|6734.65|0
1696597800000|2023-10-06 13:10:00|6740.61|6740.61|6739.22|6739.22|6740.95|6740.95|6733.5|6733.5|0
1696598100000|2023-10-06 13:15:00|6739.6|6739.6|6748.97|6748.97|6748.97|6748.97|6737.09|6737.09|0
1696598400000|2023-10-06 13:20:00|6749.13|6749.13|6767.52|6767.52|6767.52|6767.52|6749.08|6749.08|0
1696598700000|2023-10-06 13:25:00|6767.61|6767.61|6760.51|6760.51|6769.84|6769.84|6759.82|6759.82|0
1696599000000|2023-10-06 13:30:00|6760.32|6760.32|6773.42|6773.42|6775.08|6775.08|6760.12|6760.12|0
1696599300000|2023-10-06 13:35:00|6773.68|6773.68|6771.12|6771.12|6773.68|6773.68|6766.68|6766.68|0
1696599600000|2023-10-06 13:40:00|6770.27|6770.27|6762.01|6762.01|6770.27|6770.27|6756.53|6756.53|0
1696599900000|2023-10-06 13:45:00|6761.36|6761.36|6755.07|6755.07|6771.72|6771.72|6755.07|6755.07|0
1696600200000|2023-10-06 13:50:00|6754.98|6754.98|6743.08|6743.08|6756.88|6756.88|6743.08|6743.08|0
1696600500000|2023-10-06 13:55:00|6743.27|6743.27|6739.51|6739.51|6743.27|6743.27|6729.64|6729.64|0
1696600800000|2023-10-06 14:00:00|6740.28|6740.28|6735.21|6735.21|6740.69|6740.69|6732.49|6732.49|0
1696601100000|2023-10-06 14:05:00|6733.44|6733.44|6723.32|6723.32|6733.44|6733.44|6720.94|6720.94|0
1696601400000|2023-10-06 14:10:00|6722.98|6722.98|6726.66|6726.66|6732.32|6732.32|6719.88|6719.88|0
1696601700000|2023-10-06 14:15:00|6727.33|6727.33|6725.27|6725.27|6727.4|6727.4|6721.99|6721.99|0
1696602000000|2023-10-06 14:20:00|6724.63|6724.63|6723.51|6723.51|6724.63|6724.63|6711.71|6711.71|0
1696602300000|2023-10-06 14:25:00|6725.41|6725.41|6743.04|6743.04|6743.04|6743.04|6725.32|6725.32|0
1696602600000|2023-10-06 14:30:00|6743.92|6743.92|6751.42|6751.42|6752.44|6752.44|6743.92|6743.92|0
1696602900000|2023-10-06 14:35:00|6751.6|6751.6|6765.74|6765.74|6766.74|6766.74|6751.6|6751.6|0
1696603200000|2023-10-06 14:40:00|6765.9|6765.9|6769.34|6769.34|6772.59|6772.59|6765.9|6765.9|0
1696603500000|2023-10-06 14:45:00|6769.39|6769.39|6767.54|6767.54|6771.81|6771.81|6767.54|6767.54|0
1696603800000|2023-10-06 14:50:00|6767.66|6767.66|6770.27|6770.27|6771.95|6771.95|6767.15|6767.15|0
1696604100000|2023-10-06 14:55:00|6771.16|6771.16|6771.2|6771.2|6771.2|6771.2|6765.71|6765.71|0
1696604400000|2023-10-06 15:00:00|6771.54|6771.54|6782.64|6782.64|6782.71|6782.71|6771.54|6771.54|0
1696604700000|2023-10-06 15:05:00|6782.73|6782.73|6792.02|6792.02|6793.21|6793.21|6782.29|6782.29|0
1696605000000|2023-10-06 15:10:00|6791.94|6791.94|6795.72|6795.72|6801.68|6801.68|6791.94|6791.94|0
1696605300000|2023-10-06 15:15:00|6796|6796|6804.95|6804.95|6808.18|6808.18|6796|6796|0
1696605600000|2023-10-06 15:20:00|6805.13|6805.13|6811.71|6811.71|6813.89|6813.89|6805.05|6805.05|0
1696605900000|2023-10-06 15:25:00|6811.43|6811.43|6821.09|6821.09|6821.09|6821.09|6810.75|6810.75|0
1696835700000|2023-10-09 07:15:00|6705.96|6705.96|6692.38|6692.38|6706.64|6706.64|6690.81|6690.81|0
1696836000000|2023-10-09 07:20:00|6691.99|6691.99|6679.95|6679.95|6692.14|6692.14|6674.66|6674.66|0
1696836300000|2023-10-09 07:25:00|6681.99|6681.99|6710.11|6710.11|6711.98|6711.98|6678.5|6678.5|0
1696836600000|2023-10-09 07:30:00|6710.3|6710.3|6715.32|6715.32|6720.39|6720.39|6710.3|6710.3|0
1696836900000|2023-10-09 07:35:00|6715.13|6715.13|6699.46|6699.46|6715.13|6715.13|6698.99|6698.99|0
1696837200000|2023-10-09 07:40:00|6699.06|6699.06|6694.03|6694.03|6699.06|6699.06|6692.43|6692.43|0
1696837500000|2023-10-09 07:45:00|6694.06|6694.06|6691.98|6691.98|6694.06|6694.06|6685.15|6685.15|0
1696837800000|2023-10-09 07:50:00|6691.71|6691.71|6695.97|6695.97|6702.55|6702.55|6690.01|6690.01|0
1696838100000|2023-10-09 07:55:00|6696.85|6696.85|6694.19|6694.19|6699.42|6699.42|6693.39|6693.39|0
1696838400000|2023-10-09 08:00:00|6694.43|6694.43|6692.55|6692.55|6695.48|6695.48|6688.92|6688.92|0
1696838700000|2023-10-09 08:05:00|6692.59|6692.59|6695.31|6695.31|6695.31|6695.31|6691.54|6691.54|0
1696839000000|2023-10-09 08:10:00|6695.13|6695.13|6697.1|6697.1|6706.12|6706.12|6694.76|6694.76|0
1696839300000|2023-10-09 08:15:00|6695.33|6695.33|6697.7|6697.7|6697.93|6697.93|6691.31|6691.31|0
1696839600000|2023-10-09 08:20:00|6696.95|6696.95|6694.12|6694.12|6698.9|6698.9|6694.12|6694.12|0
1696839900000|2023-10-09 08:25:00|6693.92|6693.92|6691.24|6691.24|6695.46|6695.46|6689.39|6689.39|0
1696840200000|2023-10-09 08:30:00|6689.47|6689.47|6697.24|6697.24|6697.24|6697.24|6688.86|6688.86|0
1696840500000|2023-10-09 08:35:00|6696.98|6696.98|6699.66|6699.66|6699.66|6699.66|6694.81|6694.81|0
1696840800000|2023-10-09 08:40:00|6699.79|6699.79|6703.25|6703.25|6703.25|6703.25|6698.5|6698.5|0
1696841100000|2023-10-09 08:45:00|6703.45|6703.45|6719.56|6719.56|6720.61|6720.61|6703.45|6703.45|0
1696841400000|2023-10-09 08:50:00|6719.4|6719.4|6731.27|6731.27|6731.27|6731.27|6719.4|6719.4|0
1696841700000|2023-10-09 08:55:00|6731.46|6731.46|6742.89|6742.89|6742.89|6742.89|6731.46|6731.46|0
1696842000000|2023-10-09 09:00:00|6743.26|6743.26|6743.84|6743.84|6743.84|6743.84|6738.53|6738.53|0
1696842300000|2023-10-09 09:05:00|6744.18|6744.18|6747.73|6747.73|6748.1|6748.1|6743.3|6743.3|0
1696842600000|2023-10-09 09:10:00|6746.96|6746.96|6746.27|6746.27|6750.8|6750.8|6745.33|6745.33|0
1696842900000|2023-10-09 09:15:00|6746.65|6746.65|6754.06|6754.06|6754.06|6754.06|6746.01|6746.01|0
1696843200000|2023-10-09 09:20:00|6754.24|6754.24|6752.48|6752.48|6756.1|6756.1|6750.88|6750.88|0
1696843500000|2023-10-09 09:25:00|6752.53|6752.53|6760.52|6760.52|6762.24|6762.24|6752.53|6752.53|0
1696843800000|2023-10-09 09:30:00|6760.25|6760.25|6749.95|6749.95|6760.25|6760.25|6749.95|6749.95|0
1696844100000|2023-10-09 09:35:00|6750.33|6750.33|6753.62|6753.62|6755.3|6755.3|6750.33|6750.33|0
1696844400000|2023-10-09 09:40:00|6753.58|6753.58|6747.21|6747.21|6754.82|6754.82|6746.51|6746.51|0
1696844700000|2023-10-09 09:45:00|6745.9|6745.9|6740.78|6740.78|6745.9|6745.9|6739.77|6739.77|0
1696845000000|2023-10-09 09:50:00|6740.7|6740.7|6733.08|6733.08|6741.4|6741.4|6733.08|6733.08|0
1696845300000|2023-10-09 09:55:00|6732.9|6732.9|6731.16|6731.16|6732.9|6732.9|6727.02|6727.02|0
1696845600000|2023-10-09 10:00:00|6730.98|6730.98|6733.48|6733.48|6733.74|6733.74|6730.05|6730.05|0
1696845900000|2023-10-09 10:05:00|6733.39|6733.39|6733.47|6733.47|6736.24|6736.24|6731.23|6731.23|0
1696846200000|2023-10-09 10:10:00|6732.58|6732.58|6727.75|6727.75|6732.58|6732.58|6726.36|6726.36|0
1696846500000|2023-10-09 10:15:00|6728.42|6728.42|6726.56|6726.56|6731.88|6731.88|6726.56|6726.56|0
1696846800000|2023-10-09 10:20:00|6726.61|6726.61|6729.73|6729.73|6731.41|6731.41|6724.79|6724.79|0
1696847100000|2023-10-09 10:25:00|6729.42|6729.42|6728.29|6728.29|6730.2|6730.2|6726.88|6726.88|0
1696847400000|2023-10-09 10:30:00|6728.47|6728.47|6725.09|6725.09|6728.47|6728.47|6723.09|6723.09|0
1696847700000|2023-10-09 10:35:00|6725.43|6725.43|6729.33|6729.33|6729.67|6729.67|6722.88|6722.88|0
1696848000000|2023-10-09 10:40:00|6729.27|6729.27|6727.39|6727.39|6729.27|6729.27|6725.95|6725.95|0
1696848300000|2023-10-09 10:45:00|6727.53|6727.53|6730.51|6730.51|6730.51|6730.51|6727.47|6727.47|0
1696848600000|2023-10-09 10:50:00|6730.32|6730.32|6727.12|6727.12|6730.32|6730.32|6727.04|6727.04|0
1696848900000|2023-10-09 10:55:00|6726.99|6726.99|6721.57|6721.57|6727.5|6727.5|6721.57|6721.57|0
1696849200000|2023-10-09 11:00:00|6721.69|6721.69|6720.86|6720.86|6722.3|6722.3|6720.16|6720.16|0
1696849500000|2023-10-09 11:05:00|6720.48|6720.48|6713.82|6713.82|6720.48|6720.48|6712.5|6712.5|0
1696849800000|2023-10-09 11:10:00|6715.59|6715.59|6715.9|6715.9|6717.53|6717.53|6714.87|6714.87|0
1696850100000|2023-10-09 11:15:00|6715.98|6715.98|6706.39|6706.39|6716.86|6716.86|6704.42|6704.42|0
1696850400000|2023-10-09 11:20:00|6706.31|6706.31|6702.69|6702.69|6707.81|6707.81|6702.69|6702.69|0
1696850700000|2023-10-09 11:25:00|6702.24|6702.24|6701.49|6701.49|6703.85|6703.85|6699.97|6699.97|0
1696851000000|2023-10-09 11:30:00|6700.6|6700.6|6692.18|6692.18|6700.66|6700.66|6692.03|6692.03|0
1696851300000|2023-10-09 11:35:00|6692|6692|6691.28|6691.28|6692.2|6692.2|6690.11|6690.11|0
1696851600000|2023-10-09 11:40:00|6691.84|6691.84|6686.68|6686.68|6691.84|6691.84|6686.59|6686.59|0
1696851900000|2023-10-09 11:45:00|6686.53|6686.53|6686.76|6686.76|6689.19|6689.19|6685.75|6685.75|0
1696852200000|2023-10-09 11:50:00|6686.82|6686.82|6691.39|6691.39|6691.66|6691.66|6686.82|6686.82|0
1696852500000|2023-10-09 11:55:00|6691.48|6691.48|6688.25|6688.25|6691.57|6691.57|6685.41|6685.41|0
1696852800000|2023-10-09 12:00:00|6687.93|6687.93|6687.68|6687.68|6689.48|6689.48|6683.7|6683.7|0
1696853100000|2023-10-09 12:05:00|6687.5|6687.5|6690.61|6690.61|6690.83|6690.83|6687.34|6687.34|0
1696853400000|2023-10-09 12:10:00|6690.24|6690.24|6692.54|6692.54|6696.86|6696.86|6689.87|6689.87|0
1696853700000|2023-10-09 12:15:00|6692.36|6692.36|6688.71|6688.71|6694.23|6694.23|6688.71|6688.71|0
1696854000000|2023-10-09 12:20:00|6688.51|6688.51|6682.04|6682.04|6688.51|6688.51|6681.39|6681.39|0
1696854300000|2023-10-09 12:25:00|6681.16|6681.16|6681.48|6681.48|6684.72|6684.72|6680.74|6680.74|0
1696854600000|2023-10-09 12:30:00|6681.67|6681.67|6680.48|6680.48|6684.69|6684.69|6680.24|6680.24|0
1696854900000|2023-10-09 12:35:00|6680.32|6680.32|6675.08|6675.08|6683.91|6683.91|6674.96|6674.96|0
1696855200000|2023-10-09 12:40:00|6674.88|6674.88|6664.64|6664.64|6674.88|6674.88|6664.64|6664.64|0
1696855500000|2023-10-09 12:45:00|6665.52|6665.52|6673.31|6673.31|6674.21|6674.21|6662.65|6662.65|0
1696855800000|2023-10-09 12:50:00|6673.82|6673.82|6676.17|6676.17|6677.1|6677.1|6673.63|6673.63|0
1696856100000|2023-10-09 12:55:00|6676.3|6676.3|6667.16|6667.16|6676.33|6676.33|6666.77|6666.77|0
1696856400000|2023-10-09 13:00:00|6668.36|6668.36|6677.71|6677.71|6679.05|6679.05|6668.36|6668.36|0
1696856700000|2023-10-09 13:05:00|6677.79|6677.79|6664.13|6664.13|6677.79|6677.79|6663.61|6663.61|0
1696857000000|2023-10-09 13:10:00|6665.01|6665.01|6663.2|6663.2|6665.01|6665.01|6662.57|6662.57|0
1696857300000|2023-10-09 13:15:00|6663.07|6663.07|6652.77|6652.77|6663.08|6663.08|6651.61|6651.61|0
1696857600000|2023-10-09 13:20:00|6652.72|6652.72|6661.43|6661.43|6661.43|6661.43|6651.51|6651.51|0
1696857900000|2023-10-09 13:25:00|6661.77|6661.77|6664.17|6664.17|6668.78|6668.78|6661.68|6661.68|0
1696858200000|2023-10-09 13:30:00|6664.47|6664.47|6644.46|6644.46|6669.25|6669.25|6644.46|6644.46|0
1696858500000|2023-10-09 13:35:00|6643.52|6643.52|6634.95|6634.95|6643.52|6643.52|6628.41|6628.41|0
1696858800000|2023-10-09 13:40:00|6635.04|6635.04|6638.33|6638.33|6639.72|6639.72|6631.35|6631.35|0
1696859100000|2023-10-09 13:45:00|6637.95|6637.95|6643.74|6643.74|6647.48|6647.48|6633.98|6633.98|0
1696859400000|2023-10-09 13:50:00|6643.38|6643.38|6641.54|6641.54|6644.49|6644.49|6638.7|6638.7|0
1696859700000|2023-10-09 13:55:00|6641.35|6641.35|6638.04|6638.04|6641.47|6641.47|6636.84|6636.84|0
1696860000000|2023-10-09 14:00:00|6638.92|6638.92|6619.46|6619.46|6641.76|6641.76|6619.43|6619.43|0
1696860300000|2023-10-09 14:05:00|6619.28|6619.28|6602.12|6602.12|6619.32|6619.32|6602.12|6602.12|0
1696860600000|2023-10-09 14:10:00|6602.06|6602.06|6601.06|6601.06|6602.15|6602.15|6592.33|6592.33|0
1696860900000|2023-10-09 14:15:00|6600.94|6600.94|6606.76|6606.76|6609.56|6609.56|6600.94|6600.94|0
1696861200000|2023-10-09 14:20:00|6606.56|6606.56|6616.77|6616.77|6617.12|6617.12|6600.28|6600.28|0
1696861500000|2023-10-09 14:25:00|6616.85|6616.85|6606.73|6606.73|6616.99|6616.99|6606.02|6606.02|0
1696861800000|2023-10-09 14:30:00|6607.06|6607.06|6603.45|6603.45|6608.01|6608.01|6603.13|6603.13|0
1696862100000|2023-10-09 14:35:00|6603.21|6603.21|6601.9|6601.9|6604.24|6604.24|6599.05|6599.05|0
1696862400000|2023-10-09 14:40:00|6601.96|6601.96|6609.48|6609.48|6609.86|6609.86|6600.03|6600.03|0
1696862700000|2023-10-09 14:45:00|6609.14|6609.14|6602.45|6602.45|6611.48|6611.48|6602.06|6602.06|0
1696863000000|2023-10-09 14:50:00|6602.05|6602.05|6603.16|6603.16|6605.12|6605.12|6598.19|6598.19|0
1696863300000|2023-10-09 14:55:00|6602.82|6602.82|6602.84|6602.84|6603.03|6603.03|6598.75|6598.75|0
1696863600000|2023-10-09 15:00:00|6603|6603|6605.89|6605.89|6609.55|6609.55|6602.92|6602.92|0
1696863900000|2023-10-09 15:05:00|6605.98|6605.98|6598.93|6598.93|6605.98|6605.98|6595.61|6595.61|0
1696864200000|2023-10-09 15:10:00|6598.98|6598.98|6601.84|6601.84|6604.85|6604.85|6597.14|6597.14|0
1696864500000|2023-10-09 15:15:00|6601.77|6601.77|6608.94|6608.94|6608.97|6608.97|6601.55|6601.55|0
1696864800000|2023-10-09 15:20:00|6609.1|6609.1|6606.46|6606.46|6609.1|6609.1|6605.92|6605.92|0
1696865100000|2023-10-09 15:25:00|6606.65|6606.65|6606.88|6606.88|6610.55|6610.55|6604.75|6604.75|0
1696922100000|2023-10-10 07:15:00|6745.05|6745.05|6757.14|6757.14|6757.15|6757.15|6743.3|6743.3|0
1696922400000|2023-10-10 07:20:00|6757.33|6757.33|6757.69|6757.69|6768.1|6768.1|6757.13|6757.13|0
1696922700000|2023-10-10 07:25:00|6758.07|6758.07|6765.11|6765.11|6765.2|6765.2|6753.21|6753.21|0
1696923000000|2023-10-10 07:30:00|6767.77|6767.77|6770.64|6770.64|6775.07|6775.07|6767.32|6767.32|0
1696923300000|2023-10-10 07:35:00|6770.28|6770.28|6778.55|6778.55|6781.26|6781.26|6770.28|6770.28|0
1696923600000|2023-10-10 07:40:00|6777.66|6777.66|6771.68|6771.68|6781|6781|6771.68|6771.68|0
1696923900000|2023-10-10 07:45:00|6771.88|6771.88|6772.96|6772.96|6774.82|6774.82|6769.78|6769.78|0
1696924200000|2023-10-10 07:50:00|6773.05|6773.05|6772.62|6772.62|6774.27|6774.27|6765.22|6765.22|0
1696924500000|2023-10-10 07:55:00|6772.92|6772.92|6767.13|6767.13|6776.17|6776.17|6766.89|6766.89|0
1696924800000|2023-10-10 08:00:00|6767|6767|6762.99|6762.99|6769.42|6769.42|6762.95|6762.95|0
1696925100000|2023-10-10 08:05:00|6763.88|6763.88|6759.16|6759.16|6767.63|6767.63|6758.79|6758.79|0
1696925400000|2023-10-10 08:10:00|6759.5|6759.5|6770.46|6770.46|6774.92|6774.92|6757.12|6757.12|0
1696925700000|2023-10-10 08:15:00|6770.58|6770.58|6763.02|6763.02|6773.45|6773.45|6761.55|6761.55|0
1696926000000|2023-10-10 08:20:00|6763.21|6763.21|6777.22|6777.22|6777.36|6777.36|6762.96|6762.96|0
1696926300000|2023-10-10 08:25:00|6777.41|6777.41|6771.33|6771.33|6778.48|6778.48|6771.33|6771.33|0
1696926600000|2023-10-10 08:30:00|6771.74|6771.74|6772.16|6772.16|6772.16|6772.16|6768.93|6768.93|0
1696926900000|2023-10-10 08:35:00|6773.04|6773.04|6771.93|6771.93|6773.84|6773.84|6771.06|6771.06|0
1696927200000|2023-10-10 08:40:00|6771.19|6771.19|6769.07|6769.07|6771.22|6771.22|6766.89|6766.89|0
1696927500000|2023-10-10 08:45:00|6769.25|6769.25|6781.71|6781.71|6781.79|6781.79|6769.16|6769.16|0
1696927800000|2023-10-10 08:50:00|6782.05|6782.05|6777.3|6777.3|6783.24|6783.24|6777.3|6777.3|0
1696928100000|2023-10-10 08:55:00|6777.39|6777.39|6776.48|6776.48|6779.29|6779.29|6775.21|6775.21|0
1696928400000|2023-10-10 09:00:00|6777.23|6777.23|6774.71|6774.71|6777.23|6777.23|6770.7|6770.7|0
1696928700000|2023-10-10 09:05:00|6774.8|6774.8|6770.04|6770.04|6777.35|6777.35|6770.04|6770.04|0
1696929000000|2023-10-10 09:10:00|6770.17|6770.17|6765.4|6765.4|6772.09|6772.09|6765.02|6765.02|0
1696929300000|2023-10-10 09:15:00|6765.35|6765.35|6773.26|6773.26|6773.87|6773.87|6765.35|6765.35|0
1696929600000|2023-10-10 09:20:00|6773.36|6773.36|6776.24|6776.24|6777.49|6777.49|6773.36|6773.36|0
1696929900000|2023-10-10 09:25:00|6776.33|6776.33|6772.07|6772.07|6777.22|6777.22|6770.59|6770.59|0
1696930200000|2023-10-10 09:30:00|6771.9|6771.9|6771.94|6771.94|6772.26|6772.26|6766.72|6766.72|0
1696930500000|2023-10-10 09:35:00|6772.12|6772.12|6761.54|6761.54|6772.53|6772.53|6761.54|6761.54|0
1696930800000|2023-10-10 09:40:00|6761.35|6761.35|6766.85|6766.85|6766.85|6766.85|6761.35|6761.35|0
1696931100000|2023-10-10 09:45:00|6766.73|6766.73|6764.21|6764.21|6767.52|6767.52|6764.21|6764.21|0
1696931400000|2023-10-10 09:50:00|6763.46|6763.46|6773.72|6773.72|6774.54|6774.54|6763.3|6763.3|0
1696931700000|2023-10-10 09:55:00|6773.9|6773.9|6772.12|6772.12|6774.37|6774.37|6770.4|6770.4|0
1696932000000|2023-10-10 10:00:00|6770.9|6770.9|6770.25|6770.25|6773.65|6773.65|6769.14|6769.14|0
1696932300000|2023-10-10 10:05:00|6770.44|6770.44|6776.01|6776.01|6776.56|6776.56|6770.37|6770.37|0
1696932600000|2023-10-10 10:10:00|6775.82|6775.82|6776.1|6776.1|6777.78|6777.78|6772.34|6772.34|0
1696932900000|2023-10-10 10:15:00|6776.03|6776.03|6780.98|6780.98|6780.98|6780.98|6775.44|6775.44|0
1696933200000|2023-10-10 10:20:00|6780.1|6780.1|6784.85|6784.85|6784.85|6784.85|6779.76|6779.76|0
1696933500000|2023-10-10 10:25:00|6785.36|6785.36|6791.77|6791.77|6792.85|6792.85|6785.36|6785.36|0
1696933800000|2023-10-10 10:30:00|6793.54|6793.54|6797.88|6797.88|6797.88|6797.88|6793.54|6793.54|0
1696934100000|2023-10-10 10:35:00|6798.03|6798.03|6791.73|6791.73|6798.03|6798.03|6791.73|6791.73|0
1696934400000|2023-10-10 10:40:00|6791.54|6791.54|6792.71|6792.71|6793.07|6793.07|6791.45|6791.45|0
1696934700000|2023-10-10 10:45:00|6792.34|6792.34|6789.07|6789.07|6792.34|6792.34|6788.94|6788.94|0
1696935000000|2023-10-10 10:50:00|6788.92|6788.92|6793.22|6793.22|6793.22|6793.22|6787.8|6787.8|0
1696935300000|2023-10-10 10:55:00|6793.34|6793.34|6794.23|6794.23|6796.46|6796.46|6793.34|6793.34|0
1696935600000|2023-10-10 11:00:00|6794.05|6794.05|6800.16|6800.16|6800.16|6800.16|6793.82|6793.82|0
1696935900000|2023-10-10 11:05:00|6800.07|6800.07|6804.49|6804.49|6805.87|6805.87|6800.07|6800.07|0
1696936200000|2023-10-10 11:10:00|6804.83|6804.83|6797.21|6797.21|6804.83|6804.83|6795.39|6795.39|0
1696936500000|2023-10-10 11:15:00|6797.33|6797.33|6797.87|6797.87|6797.9|6797.9|6794.25|6794.25|0
1696936800000|2023-10-10 11:20:00|6797.84|6797.84|6803.2|6803.2|6805.38|6805.38|6797.84|6797.84|0
1696937100000|2023-10-10 11:25:00|6803.01|6803.01|6796.44|6796.44|6803.01|6803.01|6795.65|6795.65|0
1696937400000|2023-10-10 11:30:00|6795.55|6795.55|6798.6|6798.6|6800.21|6800.21|6795.55|6795.55|0
1696937700000|2023-10-10 11:35:00|6798.79|6798.79|6796.41|6796.41|6799.09|6799.09|6795.87|6795.87|0
1696938000000|2023-10-10 11:40:00|6796.05|6796.05|6789.95|6789.95|6796.11|6796.11|6784.83|6784.83|0
1696938300000|2023-10-10 11:45:00|6790.32|6790.32|6787.83|6787.83|6791.84|6791.84|6787.2|6787.2|0
1696938600000|2023-10-10 11:50:00|6787.63|6787.63|6778.39|6778.39|6787.63|6787.63|6778.23|6778.23|0
1696938900000|2023-10-10 11:55:00|6778.31|6778.31|6774.64|6774.64|6778.31|6778.31|6774.51|6774.51|0
1696939200000|2023-10-10 12:00:00|6774.18|6774.18|6771.62|6771.62|6775.06|6775.06|6769.84|6769.84|0
1696939500000|2023-10-10 12:05:00|6771.81|6771.81|6773.21|6773.21|6773.3|6773.3|6769.93|6769.93|0
1696939800000|2023-10-10 12:10:00|6773.12|6773.12|6772.26|6772.26|6773.12|6773.12|6770.79|6770.79|0
1696940100000|2023-10-10 12:15:00|6772.15|6772.15|6761.65|6761.65|6772.47|6772.47|6761.32|6761.32|0
1696940400000|2023-10-10 12:20:00|6761.45|6761.45|6759.47|6759.47|6761.45|6761.45|6754.93|6754.93|0
1696940700000|2023-10-10 12:25:00|6759.98|6759.98|6758.94|6758.94|6761.81|6761.81|6757.08|6757.08|0
1696941000000|2023-10-10 12:30:00|6758.23|6758.23|6758.58|6758.58|6760.35|6760.35|6757.47|6757.47|0
1696941300000|2023-10-10 12:35:00|6757.69|6757.69|6759.12|6759.12|6759.12|6759.12|6756.1|6756.1|0
1696941600000|2023-10-10 12:40:00|6759.19|6759.19|6756.18|6756.18|6760|6760|6756.18|6756.18|0
1696941900000|2023-10-10 12:45:00|6755.81|6755.81|6762.13|6762.13|6762.13|6762.13|6753.53|6753.53|0
1696942200000|2023-10-10 12:50:00|6762.52|6762.52|6771.42|6771.42|6772.12|6772.12|6762.23|6762.23|0
1696942500000|2023-10-10 12:55:00|6771.61|6771.61|6772.06|6772.06|6775.56|6775.56|6769.5|6769.5|0
1696942800000|2023-10-10 13:00:00|6771.93|6771.93|6777.13|6777.13|6777.34|6777.34|6770.75|6770.75|0
1696943100000|2023-10-10 13:05:00|6776.24|6776.24|6782.72|6782.72|6782.97|6782.97|6776.14|6776.14|0
1696943400000|2023-10-10 13:10:00|6782.63|6782.63|6802.7|6802.7|6802.7|6802.7|6782.63|6782.63|0
1696943700000|2023-10-10 13:15:00|6803.08|6803.08|6805.64|6805.64|6808.53|6808.53|6803.08|6803.08|0
1696944000000|2023-10-10 13:20:00|6805.44|6805.44|6803.14|6803.14|6812.02|6812.02|6803.14|6803.14|0
1696944300000|2023-10-10 13:25:00|6802.95|6802.95|6806.63|6806.63|6807.31|6807.31|6800.12|6800.12|0
1696944600000|2023-10-10 13:30:00|6806.69|6806.69|6812.33|6812.33|6817.93|6817.93|6806.69|6806.69|0
1696944900000|2023-10-10 13:35:00|6812.14|6812.14|6809.96|6809.96|6812.6|6812.6|6807.27|6807.27|0
1696945200000|2023-10-10 13:40:00|6811.73|6811.73|6812.29|6812.29|6816.63|6816.63|6808.72|6808.72|0
1696945500000|2023-10-10 13:45:00|6812.1|6812.1|6820.66|6820.66|6821.18|6821.18|6809.79|6809.79|0
1696945800000|2023-10-10 13:50:00|6820.59|6820.59|6824.29|6824.29|6826.95|6826.95|6820.4|6820.4|0
1696946100000|2023-10-10 13:55:00|6824.18|6824.18|6831.39|6831.39|6831.45|6831.45|6822.93|6822.93|0
1696946400000|2023-10-10 14:00:00|6831.7|6831.7|6834.51|6834.51|6840.19|6840.19|6827.97|6827.97|0
1696946700000|2023-10-10 14:05:00|6834.7|6834.7|6830.68|6830.68|6834.7|6834.7|6827.08|6827.08|0
1696947000000|2023-10-10 14:10:00|6830.49|6830.49|6841.75|6841.75|6841.75|6841.75|6830.24|6830.24|0
1696947300000|2023-10-10 14:15:00|6841.7|6841.7|6849.37|6849.37|6850.07|6850.07|6841.7|6841.7|0
1696947600000|2023-10-10 14:20:00|6850.07|6850.07|6866.96|6866.96|6866.96|6866.96|6848.58|6848.58|0
1696947900000|2023-10-10 14:25:00|6866.78|6866.78|6863.77|6863.77|6868.94|6868.94|6862.89|6862.89|0
1696948200000|2023-10-10 14:30:00|6863.85|6863.85|6871.59|6871.59|6871.59|6871.59|6862.96|6862.96|0
1696948500000|2023-10-10 14:35:00|6872.12|6872.12|6868.89|6868.89|6878.66|6878.66|6868.89|6868.89|0
1696948800000|2023-10-10 14:40:00|6868.97|6868.97|6866.62|6866.62|6869.06|6869.06|6864.28|6864.28|0
1696949100000|2023-10-10 14:45:00|6865.41|6865.41|6863.33|6863.33|6867.02|6867.02|6861.87|6861.87|0
1696949400000|2023-10-10 14:50:00|6863.53|6863.53|6872.71|6872.71|6872.71|6872.71|6863.53|6863.53|0
1696949700000|2023-10-10 14:55:00|6871.63|6871.63|6864.59|6864.59|6871.63|6871.63|6862.24|6862.24|0
1696950000000|2023-10-10 15:00:00|6864.68|6864.68|6869.65|6869.65|6869.75|6869.75|6863.23|6863.23|0
1696950300000|2023-10-10 15:05:00|6869.61|6869.61|6869.81|6869.81|6874.49|6874.49|6868.91|6868.91|0
1696950600000|2023-10-10 15:10:00|6869.86|6869.86|6872.84|6872.84|6873.06|6873.06|6865.72|6865.72|0
1696950900000|2023-10-10 15:15:00|6873.03|6873.03|6880.34|6880.34|6881.77|6881.77|6873.03|6873.03|0
1696951200000|2023-10-10 15:20:00|6880.54|6880.54|6882.61|6882.61|6882.61|6882.61|6878.93|6878.93|0
1696951500000|2023-10-10 15:25:00|6882.74|6882.74|6883.6|6883.6|6909.82|6909.82|6878.72|6878.72|0
1697008500000|2023-10-11 07:15:00|6820.54|6820.54|6826.4|6826.4|6827.88|6827.88|6820.48|6820.48|0
1697008800000|2023-10-11 07:20:00|6826.63|6826.63|6841.31|6841.31|6841.31|6841.31|6826.63|6826.63|0
1697009100000|2023-10-11 07:25:00|6841.97|6841.97|6861.25|6861.25|6861.25|6861.25|6841.14|6841.14|0
1697009400000|2023-10-11 07:30:00|6860.79|6860.79|6864.53|6864.53|6868.56|6868.56|6859.33|6859.33|0
1697009700000|2023-10-11 07:35:00|6863.41|6863.41|6861.28|6861.28|6863.41|6863.41|6857.25|6857.25|0
1697010000000|2023-10-11 07:40:00|6860.94|6860.94|6872.12|6872.12|6875.48|6875.48|6859.46|6859.46|0
1697010300000|2023-10-11 07:45:00|6871.24|6871.24|6878.93|6878.93|6883.2|6883.2|6870.56|6870.56|0
1697010600000|2023-10-11 07:50:00|6879.06|6879.06|6868.88|6868.88|6881.72|6881.72|6868.88|6868.88|0
1697010900000|2023-10-11 07:55:00|6868.08|6868.08|6861.39|6861.39|6868.58|6868.58|6855.68|6855.68|0
1697011200000|2023-10-11 08:00:00|6861.44|6861.44|6861.89|6861.89|6862.86|6862.86|6853.34|6853.34|0
1697011500000|2023-10-11 08:05:00|6862.29|6862.29|6852.5|6852.5|6867.02|6867.02|6852.01|6852.01|0
1697011800000|2023-10-11 08:10:00|6852.3|6852.3|6850.81|6850.81|6852.68|6852.68|6849.32|6849.32|0
1697012100000|2023-10-11 08:15:00|6851.06|6851.06|6851.63|6851.63|6852.03|6852.03|6844.22|6844.22|0
1697012400000|2023-10-11 08:20:00|6851.5|6851.5|6842.33|6842.33|6857.21|6857.21|6842.33|6842.33|0
1697012700000|2023-10-11 08:25:00|6841.96|6841.96|6838.86|6838.86|6841.96|6841.96|6833.53|6833.53|0
1697013000000|2023-10-11 08:30:00|6838.18|6838.18|6839.51|6839.51|6841.73|6841.73|6835.47|6835.47|0
1697013300000|2023-10-11 08:35:00|6839.32|6839.32|6847.91|6847.91|6847.91|6847.91|6839.32|6839.32|0
1697013600000|2023-10-11 08:40:00|6848.11|6848.11|6846.24|6846.24|6851.17|6851.17|6846.24|6846.24|0
1697013900000|2023-10-11 08:45:00|6846.44|6846.44|6859.66|6859.66|6859.66|6859.66|6845.33|6845.33|0
1697014200000|2023-10-11 08:50:00|6858.78|6858.78|6860.93|6860.93|6862.52|6862.52|6856.38|6856.38|0
1697014500000|2023-10-11 08:55:00|6861.81|6861.81|6851.79|6851.79|6865.25|6865.25|6851.06|6851.06|0
1697014800000|2023-10-11 09:00:00|6852.67|6852.67|6853.73|6853.73|6856.65|6856.65|6849.83|6849.83|0
1697015100000|2023-10-11 09:05:00|6853.54|6853.54|6855.96|6855.96|6856.92|6856.92|6851.34|6851.34|0
1697015400000|2023-10-11 09:10:00|6855.77|6855.77|6858.56|6858.56|6860.44|6860.44|6853.99|6853.99|0
1697015700000|2023-10-11 09:15:00|6858.42|6858.42|6865.98|6865.98|6865.98|6865.98|6855.93|6855.93|0
1697016000000|2023-10-11 09:20:00|6866.13|6866.13|6868.35|6868.35|6868.35|6868.35|6862.08|6862.08|0
1697016300000|2023-10-11 09:25:00|6868.48|6868.48|6864.19|6864.19|6870.97|6870.97|6864.1|6864.1|0
1697016600000|2023-10-11 09:30:00|6864.05|6864.05|6862.56|6862.56|6866.06|6866.06|6861.91|6861.91|0
1697016900000|2023-10-11 09:35:00|6864.33|6864.33|6868.42|6868.42|6869.07|6869.07|6864.33|6864.33|0
1697017200000|2023-10-11 09:40:00|6868.22|6868.22|6874.54|6874.54|6876.31|6876.31|6867.85|6867.85|0
1697017500000|2023-10-11 09:45:00|6875.43|6875.43|6877.26|6877.26|6880.39|6880.39|6875.43|6875.43|0
1697017800000|2023-10-11 09:50:00|6877.39|6877.39|6870.77|6870.77|6877.45|6877.45|6870.77|6870.77|0
1697018100000|2023-10-11 09:55:00|6870.75|6870.75|6858.72|6858.72|6870.75|6870.75|6856.49|6856.49|0
1697018400000|2023-10-11 10:00:00|6859.61|6859.61|6864.87|6864.87|6871.55|6871.55|6859.61|6859.61|0
1697018700000|2023-10-11 10:05:00|6865|6865|6863.2|6863.2|6865.91|6865.91|6863.13|6863.13|0
1697019000000|2023-10-11 10:10:00|6863.07|6863.07|6866.76|6866.76|6866.89|6866.89|6862.39|6862.39|0
1697019300000|2023-10-11 10:15:00|6866.38|6866.38|6869.29|6869.29|6869.29|6869.29|6866.16|6866.16|0
1697019600000|2023-10-11 10:20:00|6869.49|6869.49|6872.47|6872.47|6872.56|6872.56|6869.29|6869.29|0
1697019900000|2023-10-11 10:25:00|6872.09|6872.09|6869.94|6869.94|6873.94|6873.94|6868.72|6868.72|0
1697020200000|2023-10-11 10:30:00|6869.75|6869.75|6872.24|6872.24|6872.24|6872.24|6867.41|6867.41|0
1697020500000|2023-10-11 10:35:00|6872.11|6872.11|6878.48|6878.48|6880.63|6880.63|6871.3|6871.3|0
1697020800000|2023-10-11 10:40:00|6879.47|6879.47|6880.33|6880.33|6880.71|6880.71|6878.9|6878.9|0
1697021100000|2023-10-11 10:45:00|6880.13|6880.13|6878.52|6878.52|6880.87|6880.87|6877.81|6877.81|0
1697021400000|2023-10-11 10:50:00|6878.27|6878.27|6876.86|6876.86|6878.51|6878.51|6875.48|6875.48|0
1697021700000|2023-10-11 10:55:00|6875.09|6875.09|6873.42|6873.42|6875.09|6875.09|6872.62|6872.62|0
1697022000000|2023-10-11 11:00:00|6873.08|6873.08|6875.83|6875.83|6875.83|6875.83|6866.28|6866.28|0
1697022300000|2023-10-11 11:05:00|6875.57|6875.57|6882.07|6882.07|6882.95|6882.95|6875.57|6875.57|0
1697022600000|2023-10-11 11:10:00|6882.14|6882.14|6882.95|6882.95|6885.04|6885.04|6880.89|6880.89|0
1697022900000|2023-10-11 11:15:00|6882.57|6882.57|6878.89|6878.89|6885.69|6885.69|6878.77|6878.77|0
1697023200000|2023-10-11 11:20:00|6879.22|6879.22|6886.14|6886.14|6886.14|6886.14|6877.95|6877.95|0
1697023500000|2023-10-11 11:25:00|6885.5|6885.5|6886.81|6886.81|6887.19|6887.19|6884.71|6884.71|0
1697023800000|2023-10-11 11:30:00|6885.92|6885.92|6883.36|6883.36|6887|6887|6883.36|6883.36|0
1697024100000|2023-10-11 11:35:00|6882.69|6882.69|6879.97|6879.97|6882.78|6882.78|6878.42|6878.42|0
1697024400000|2023-10-11 11:40:00|6880.23|6880.23|6879.29|6879.29|6880.23|6880.23|6877.55|6877.55|0
1697024700000|2023-10-11 11:45:00|6881.06|6881.06|6888.56|6888.56|6888.56|6888.56|6879.1|6879.1|0
1697025000000|2023-10-11 11:50:00|6888.59|6888.59|6888.39|6888.39|6889.12|6889.12|6887.04|6887.04|0
1697025300000|2023-10-11 11:55:00|6888.02|6888.02|6889.44|6889.44|6890.02|6890.02|6886.56|6886.56|0
1697025600000|2023-10-11 12:00:00|6889.76|6889.76|6890.97|6890.97|6890.97|6890.97|6888.88|6888.88|0
1697025900000|2023-10-11 12:05:00|6891.02|6891.02|6890.39|6890.39|6891.02|6891.02|6889.51|6889.51|0
1697026200000|2023-10-11 12:10:00|6890.06|6890.06|6890.91|6890.91|6890.91|6890.91|6886.21|6886.21|0
1697026500000|2023-10-11 12:15:00|6891.8|6891.8|6892.11|6892.11|6892.99|6892.99|6888.14|6888.14|0
1697026800000|2023-10-11 12:20:00|6892.01|6892.01|6897.4|6897.4|6898.48|6898.48|6891.26|6891.26|0
1697027100000|2023-10-11 12:25:00|6897.06|6897.06|6895.5|6895.5|6897.69|6897.69|6892.46|6892.46|0
1697027400000|2023-10-11 12:30:00|6895.73|6895.73|6895.18|6895.18|6898.18|6898.18|6889.9|6889.9|0
1697027700000|2023-10-11 12:35:00|6894.97|6894.97|6891.32|6891.32|6899.2|6899.2|6891.17|6891.17|0
1697028000000|2023-10-11 12:40:00|6891.45|6891.45|6896.42|6896.42|6896.42|6896.42|6890.34|6890.34|0
1697028300000|2023-10-11 12:45:00|6896.09|6896.09|6895.1|6895.1|6899.9|6899.9|6893.91|6893.91|0
1697028600000|2023-10-11 12:50:00|6894.21|6894.21|6900.04|6900.04|6900.71|6900.71|6893.28|6893.28|0
1697028900000|2023-10-11 12:55:00|6899.85|6899.85|6896.72|6896.72|6899.85|6899.85|6894.3|6894.3|0
1697029200000|2023-10-11 13:00:00|6896.91|6896.91|6897.45|6897.45|6903.47|6903.47|6893.87|6893.87|0
1697029500000|2023-10-11 13:05:00|6897.11|6897.11|6896.79|6896.79|6898.68|6898.68|6895.92|6895.92|0
1697029800000|2023-10-11 13:10:00|6898.57|6898.57|6904.08|6904.08|6905.43|6905.43|6897.68|6897.68|0
1697030100000|2023-10-11 13:15:00|6901.97|6901.97|6895.39|6895.39|6902.67|6902.67|6895.39|6895.39|0
1697030400000|2023-10-11 13:20:00|6895.72|6895.72|6885.04|6885.04|6895.72|6895.72|6885.04|6885.04|0
1697030700000|2023-10-11 13:25:00|6884.92|6884.92|6888.84|6888.84|6890.2|6890.2|6883.92|6883.92|0
1697031000000|2023-10-11 13:30:00|6889.73|6889.73|6906.11|6906.11|6907.27|6907.27|6889.73|6889.73|0
1697031300000|2023-10-11 13:35:00|6907.2|6907.2|6914.75|6914.75|6915.73|6915.73|6907|6907|0
1697031600000|2023-10-11 13:40:00|6914.42|6914.42|6909.94|6909.94|6919.38|6919.38|6905.77|6905.77|0
1697031900000|2023-10-11 13:45:00|6909.05|6909.05|6909.71|6909.71|6915.85|6915.85|6907.57|6907.57|0
1697032200000|2023-10-11 13:50:00|6910.59|6910.59|6909.59|6909.59|6910.66|6910.66|6897.43|6897.43|0
1697032500000|2023-10-11 13:55:00|6909.42|6909.42|6907.35|6907.35|6912.77|6912.77|6906.62|6906.62|0
1697032800000|2023-10-11 14:00:00|6907.53|6907.53|6898.4|6898.4|6909.58|6909.58|6898.01|6898.01|0
1697033100000|2023-10-11 14:05:00|6898.21|6898.21|6893.48|6893.48|6898.27|6898.27|6892.2|6892.2|0
1697033400000|2023-10-11 14:10:00|6894.37|6894.37|6890.04|6890.04|6895.9|6895.9|6889.7|6889.7|0
1697033700000|2023-10-11 14:15:00|6889.7|6889.7|6885.89|6885.89|6892.74|6892.74|6885.89|6885.89|0
1697034000000|2023-10-11 14:20:00|6885.52|6885.52|6885.84|6885.84|6888.61|6888.61|6883.94|6883.94|0
1697034300000|2023-10-11 14:25:00|6885.69|6885.69|6883.56|6883.56|6886.22|6886.22|6878.83|6878.83|0
1697034600000|2023-10-11 14:30:00|6883.75|6883.75|6884.82|6884.82|6885.66|6885.66|6881.99|6881.99|0
1697034900000|2023-10-11 14:35:00|6884.66|6884.66|6890.38|6890.38|6890.5|6890.5|6878.91|6878.91|0
1697035200000|2023-10-11 14:40:00|6890.24|6890.24|6892.51|6892.51|6892.51|6892.51|6887.09|6887.09|0
1697035500000|2023-10-11 14:45:00|6892.7|6892.7|6886.99|6886.99|6893.63|6893.63|6886.06|6886.06|0
1697035800000|2023-10-11 14:50:00|6887.86|6887.86|6899.31|6899.31|6903.16|6903.16|6887.86|6887.86|0
1697036100000|2023-10-11 14:55:00|6900.2|6900.2|6906.7|6906.7|6906.76|6906.76|6898.43|6898.43|0
1697036400000|2023-10-11 15:00:00|6906.72|6906.72|6910.42|6910.42|6916.49|6916.49|6905.84|6905.84|0
1697036700000|2023-10-11 15:05:00|6910.53|6910.53|6913.59|6913.59|6915.33|6915.33|6908.7|6908.7|0
1697037000000|2023-10-11 15:10:00|6914.1|6914.1|6908.94|6908.94|6915.04|6915.04|6908.94|6908.94|0
1697037300000|2023-10-11 15:15:00|6908.05|6908.05|6892.34|6892.34|6908.05|6908.05|6890.6|6890.6|0
1697037600000|2023-10-11 15:20:00|6892.5|6892.5|6889.29|6889.29|6892.5|6892.5|6887.05|6887.05|0
1697037900000|2023-10-11 15:25:00|6889.35|6889.35|6881.94|6881.94|6889.77|6889.77|6881.53|6881.53|0
1697094900000|2023-10-12 07:15:00|6907.82|6907.82|6888.38|6888.38|6907.82|6907.82|6884.81|6884.81|0
1697095200000|2023-10-12 07:20:00|6888.58|6888.58|6877.78|6877.78|6888.58|6888.58|6877.65|6877.65|0
1697095500000|2023-10-12 07:25:00|6878.12|6878.12|6873.11|6873.11|6880.75|6880.75|6872.99|6872.99|0
1697095800000|2023-10-12 07:30:00|6873.24|6873.24|6872.34|6872.34|6878.42|6878.42|6871.08|6871.08|0
1697096100000|2023-10-12 07:35:00|6872.12|6872.12|6879.07|6879.07|6880.79|6880.79|6871.71|6871.71|0
1697096400000|2023-10-12 07:40:00|6878.74|6878.74|6877.86|6877.86|6879.26|6879.26|6876.65|6876.65|0
1697096700000|2023-10-12 07:45:00|6877.61|6877.61|6870.78|6870.78|6878|6878|6870.78|6870.78|0
1697097000000|2023-10-12 07:50:00|6870.64|6870.64|6867.74|6867.74|6870.9|6870.9|6866.35|6866.35|0
1697097300000|2023-10-12 07:55:00|6867.87|6867.87|6865.88|6865.88|6869|6869|6864.87|6864.87|0
1697097600000|2023-10-12 08:00:00|6866.01|6866.01|6867.43|6867.43|6867.43|6867.43|6864.76|6864.76|0
1697097900000|2023-10-12 08:05:00|6867.04|6867.04|6874.08|6874.08|6876.67|6876.67|6867.04|6867.04|0
1697098200000|2023-10-12 08:10:00|6874.13|6874.13|6871.49|6871.49|6874.13|6874.13|6865.68|6865.68|0
1697098500000|2023-10-12 08:15:00|6871.16|6871.16|6878.6|6878.6|6878.68|6878.68|6871.06|6871.06|0
1697098800000|2023-10-12 08:20:00|6878.95|6878.95|6879.63|6879.63|6880.91|6880.91|6876.06|6876.06|0
1697099100000|2023-10-12 08:25:00|6879.99|6879.99|6891.09|6891.09|6894.55|6894.55|6879.67|6879.67|0
1697099400000|2023-10-12 08:30:00|6891.22|6891.22|6882.94|6882.94|6891.22|6891.22|6881.39|6881.39|0
1697099700000|2023-10-12 08:35:00|6882.05|6882.05|6876.76|6876.76|6883.21|6883.21|6871.38|6871.38|0
1697100000000|2023-10-12 08:40:00|6876.33|6876.33|6886.33|6886.33|6887.34|6887.34|6876.33|6876.33|0
1697100300000|2023-10-12 08:45:00|6888.99|6888.99|6889.63|6889.63|6892.21|6892.21|6888.54|6888.54|0
1697100600000|2023-10-12 08:50:00|6889.55|6889.55|6892.55|6892.55|6893.51|6893.51|6889.5|6889.5|0
1697100900000|2023-10-12 08:55:00|6893.09|6893.09|6903.35|6903.35|6903.82|6903.82|6893.09|6893.09|0
1697101200000|2023-10-12 09:00:00|6903.16|6903.16|6906.53|6906.53|6906.53|6906.53|6902.4|6902.4|0
1697101500000|2023-10-12 09:05:00|6908.3|6908.3|6908.64|6908.64|6912.64|6912.64|6907.49|6907.49|0
1697101800000|2023-10-12 09:10:00|6908.73|6908.73|6905.73|6905.73|6912.1|6912.1|6902.09|6902.09|0
1697102100000|2023-10-12 09:15:00|6905.8|6905.8|6902.68|6902.68|6907.85|6907.85|6902.49|6902.49|0
1697102400000|2023-10-12 09:20:00|6903.05|6903.05|6917.88|6917.88|6921.16|6921.16|6899.9|6899.9|0
1697102700000|2023-10-12 09:25:00|6919.65|6919.65|6908.62|6908.62|6920.26|6920.26|6908.5|6908.5|0
1697103000000|2023-10-12 09:30:00|6909.51|6909.51|6905.64|6905.64|6909.51|6909.51|6905.32|6905.32|0
1697103300000|2023-10-12 09:35:00|6905.72|6905.72|6908.79|6908.79|6909.24|6909.24|6903.62|6903.62|0
1697103600000|2023-10-12 09:40:00|6908.84|6908.84|6904.71|6904.71|6910.83|6910.83|6904.71|6904.71|0
1697103900000|2023-10-12 09:45:00|6904.78|6904.78|6898.4|6898.4|6906.7|6906.7|6897.38|6897.38|0
1697104200000|2023-10-12 09:50:00|6898.15|6898.15|6896.46|6896.46|6898.82|6898.82|6894.74|6894.74|0
1697104500000|2023-10-12 09:55:00|6896.85|6896.85|6897.29|6897.29|6899.59|6899.59|6896.82|6896.82|0
1697104800000|2023-10-12 10:00:00|6897.32|6897.32|6893.36|6893.36|6899.47|6899.47|6893.36|6893.36|0
1697105100000|2023-10-12 10:05:00|6892.72|6892.72|6892.57|6892.57|6893.49|6893.49|6892|6892|0
1697105400000|2023-10-12 10:10:00|6892.46|6892.46|6896.19|6896.19|6896.77|6896.77|6892.46|6892.46|0
1697105700000|2023-10-12 10:15:00|6896.24|6896.24|6904.76|6904.76|6905.98|6905.98|6896.24|6896.24|0
1697106000000|2023-10-12 10:20:00|6904.49|6904.49|6902.83|6902.83|6905.67|6905.67|6902.83|6902.83|0
1697106300000|2023-10-12 10:25:00|6902.94|6902.94|6900.09|6900.09|6902.94|6902.94|6898.84|6898.84|0
1697106600000|2023-10-12 10:30:00|6900.04|6900.04|6905.11|6905.11|6905.63|6905.63|6895.59|6895.59|0
1697106900000|2023-10-12 10:35:00|6905.09|6905.09|6925.29|6925.29|6926.97|6926.97|6905.09|6905.09|0
1697107200000|2023-10-12 10:40:00|6925.45|6925.45|6925.34|6925.34|6925.48|6925.48|6920.28|6920.28|0
1697107500000|2023-10-12 10:45:00|6925.14|6925.14|6912.67|6912.67|6925.27|6925.27|6912.08|6912.08|0
1697107800000|2023-10-12 10:50:00|6912.83|6912.83|6917.3|6917.3|6917.3|6917.3|6912.83|6912.83|0
1697108100000|2023-10-12 10:55:00|6917.4|6917.4|6919.72|6919.72|6920.87|6920.87|6914.48|6914.48|0
1697108400000|2023-10-12 11:00:00|6919.48|6919.48|6924.14|6924.14|6924.21|6924.21|6918.42|6918.42|0
1697108700000|2023-10-12 11:05:00|6924.09|6924.09|6918.27|6918.27|6924.09|6924.09|6916.51|6916.51|0
1697109000000|2023-10-12 11:10:00|6918.19|6918.19|6916.23|6916.23|6918.19|6918.19|6913.38|6913.38|0
1697109300000|2023-10-12 11:15:00|6916.08|6916.08|6905.51|6905.51|6916.08|6916.08|6905.44|6905.44|0
1697109600000|2023-10-12 11:20:00|6904.62|6904.62|6898.47|6898.47|6904.62|6904.62|6897.86|6897.86|0
1697109900000|2023-10-12 11:25:00|6899.35|6899.35|6897.24|6897.24|6900.88|6900.88|6896.58|6896.58|0
1697110200000|2023-10-12 11:30:00|6897.38|6897.38|6892.36|6892.36|6897.38|6897.38|6892.36|6892.36|0
1697110500000|2023-10-12 11:35:00|6892.22|6892.22|6897.35|6897.35|6897.69|6897.69|6890.15|6890.15|0
1697110800000|2023-10-12 11:40:00|6899.12|6899.12|6897.04|6897.04|6900.23|6900.23|6895.96|6895.96|0
1697111100000|2023-10-12 11:45:00|6897.11|6897.11|6897.3|6897.3|6898.84|6898.84|6896.12|6896.12|0
1697111400000|2023-10-12 11:50:00|6897.45|6897.45|6893.46|6893.46|6897.65|6897.65|6892.88|6892.88|0
1697111700000|2023-10-12 11:55:00|6893.67|6893.67|6890.44|6890.44|6895.26|6895.26|6890.44|6890.44|0
1697112000000|2023-10-12 12:00:00|6890.21|6890.21|6883.42|6883.42|6890.21|6890.21|6882.08|6882.08|0
1697112300000|2023-10-12 12:05:00|6883.61|6883.61|6885.47|6885.47|6886.5|6886.5|6883.61|6883.61|0
1697112600000|2023-10-12 12:10:00|6885.3|6885.3|6884.26|6884.26|6886.33|6886.33|6883.21|6883.21|0
1697112900000|2023-10-12 12:15:00|6883.87|6883.87|6882.58|6882.58|6887.05|6887.05|6882.22|6882.22|0
1697113200000|2023-10-12 12:20:00|6882.85|6882.85|6887.23|6887.23|6887.76|6887.76|6882.85|6882.85|0
1697113500000|2023-10-12 12:25:00|6887.35|6887.35|6895.26|6895.26|6895.26|6895.26|6887.35|6887.35|0
1697113800000|2023-10-12 12:30:00|6895.63|6895.63|6869.35|6869.35|6895.63|6895.63|6868.47|6868.47|0
1697114100000|2023-10-12 12:35:00|6869.67|6869.67|6865.44|6865.44|6869.67|6869.67|6862.37|6862.37|0
1697114400000|2023-10-12 12:40:00|6865.57|6865.57|6863.75|6863.75|6866.62|6866.62|6860.1|6860.1|0
1697114700000|2023-10-12 12:45:00|6863.81|6863.81|6872.68|6872.68|6872.68|6872.68|6863.81|6863.81|0
1697115000000|2023-10-12 12:50:00|6873.07|6873.07|6866.48|6866.48|6873.75|6873.75|6866.23|6866.23|0
1697115300000|2023-10-12 12:55:00|6866.74|6866.74|6861.21|6861.21|6866.74|6866.74|6861.21|6861.21|0
1697115600000|2023-10-12 13:00:00|6861.16|6861.16|6858.83|6858.83|6866.66|6866.66|6858.57|6858.57|0
1697115900000|2023-10-12 13:05:00|6858.61|6858.61|6842.28|6842.28|6858.93|6858.93|6842.15|6842.15|0
1697116200000|2023-10-12 13:10:00|6842.21|6842.21|6835.94|6835.94|6842.41|6842.41|6834.21|6834.21|0
1697116500000|2023-10-12 13:15:00|6836.12|6836.12|6833.57|6833.57|6837.46|6837.46|6833.46|6833.46|0
1697116800000|2023-10-12 13:20:00|6832.86|6832.86|6844.7|6844.7|6844.7|6844.7|6830.58|6830.58|0
1697117100000|2023-10-12 13:25:00|6844.82|6844.82|6839.45|6839.45|6846.94|6846.94|6838.8|6838.8|0
1697117400000|2023-10-12 13:30:00|6839.07|6839.07|6827.76|6827.76|6839.07|6839.07|6826.3|6826.3|0
1697117700000|2023-10-12 13:35:00|6828.02|6828.02|6824.55|6824.55|6829.36|6829.36|6824.55|6824.55|0
1697118000000|2023-10-12 13:40:00|6823.92|6823.92|6800.41|6800.41|6823.92|6823.92|6800.41|6800.41|0
1697118300000|2023-10-12 13:45:00|6800.21|6800.21|6797.67|6797.67|6803.83|6803.83|6797.67|6797.67|0
1697118600000|2023-10-12 13:50:00|6797.71|6797.71|6802.18|6802.18|6811.48|6811.48|6797.33|6797.33|0
1697118900000|2023-10-12 13:55:00|6801.84|6801.84|6792.34|6792.34|6802.56|6802.56|6791.39|6791.39|0
1697119200000|2023-10-12 14:00:00|6791.83|6791.83|6791.4|6791.4|6791.83|6791.83|6780.8|6780.8|0
1697119500000|2023-10-12 14:05:00|6791.27|6791.27|6798.68|6798.68|6802.03|6802.03|6789.74|6789.74|0
1697119800000|2023-10-12 14:10:00|6798.3|6798.3|6801.78|6801.78|6802.06|6802.06|6796.33|6796.33|0
1697120100000|2023-10-12 14:15:00|6801.93|6801.93|6782.47|6782.47|6801.93|6801.93|6782.47|6782.47|0
1697120400000|2023-10-12 14:20:00|6782.02|6782.02|6781.22|6781.22|6784.02|6784.02|6780.73|6780.73|0
1697120700000|2023-10-12 14:25:00|6780.89|6780.89|6781.7|6781.7|6788.99|6788.99|6779.88|6779.88|0
1697121000000|2023-10-12 14:30:00|6781.83|6781.83|6778.41|6778.41|6781.83|6781.83|6768.86|6768.86|0
1697121300000|2023-10-12 14:35:00|6778.5|6778.5|6783.91|6783.91|6785.77|6785.77|6777.57|6777.57|0
1697121600000|2023-10-12 14:40:00|6783.98|6783.98|6784.15|6784.15|6786.43|6786.43|6783.93|6783.93|0
1697121900000|2023-10-12 14:45:00|6783.81|6783.81|6795.21|6795.21|6799.65|6799.65|6782.92|6782.92|0
1697122200000|2023-10-12 14:50:00|6795.17|6795.17|6785.62|6785.62|6796.3|6796.3|6785.62|6785.62|0
1697122500000|2023-10-12 14:55:00|6785.43|6785.43|6790.57|6790.57|6790.91|6790.91|6783.17|6783.17|0
1697122800000|2023-10-12 15:00:00|6790.65|6790.65|6795.02|6795.02|6795.14|6795.14|6790.65|6790.65|0
1697123100000|2023-10-12 15:05:00|6794.68|6794.68|6805.33|6805.33|6805.53|6805.53|6794.17|6794.17|0
1697123400000|2023-10-12 15:10:00|6805.59|6805.59|6811.74|6811.74|6813.09|6813.09|6805.48|6805.48|0
1697123700000|2023-10-12 15:15:00|6811.67|6811.67|6810.7|6810.7|6811.9|6811.9|6806.74|6806.74|0
1697124000000|2023-10-12 15:20:00|6811.07|6811.07|6808.94|6808.94|6811.69|6811.69|6807.52|6807.52|0
1697124300000|2023-10-12 15:25:00|6809|6809|6805.1|6805.1|6809.6|6809.6|6799.25|6799.25|0
1697181300000|2023-10-13 07:15:00|6792.79|6792.79|6798.45|6798.45|6798.45|6798.45|6791.33|6791.33|0
1697181600000|2023-10-13 07:20:00|6799.18|6799.18|6782.72|6782.72|6799.18|6799.18|6782.72|6782.72|0
1697181900000|2023-10-13 07:25:00|6782.94|6782.94|6783.77|6783.77|6788.1|6788.1|6781.37|6781.37|0
1697182200000|2023-10-13 07:30:00|6783.66|6783.66|6787.31|6787.31|6787.68|6787.68|6781.61|6781.61|0
1697182500000|2023-10-13 07:35:00|6787.69|6787.69|6794.98|6794.98|6795.1|6795.1|6780.8|6780.8|0
1697182800000|2023-10-13 07:40:00|6795.79|6795.79|6794.88|6794.88|6798.59|6798.59|6793.04|6793.04|0
1697183100000|2023-10-13 07:45:00|6792.59|6792.59|6794.47|6794.47|6794.47|6794.47|6791.11|6791.11|0
1697183400000|2023-10-13 07:50:00|6794.9|6794.9|6790.67|6790.67|6795.57|6795.57|6789.64|6789.64|0
1697183700000|2023-10-13 07:55:00|6790.59|6790.59|6792.76|6792.76|6792.97|6792.97|6787.25|6787.25|0
1697184000000|2023-10-13 08:00:00|6792.83|6792.83|6793.69|6793.69|6798.6|6798.6|6791.78|6791.78|0
1697184300000|2023-10-13 08:05:00|6793.17|6793.17|6795.11|6795.11|6796.37|6796.37|6790.54|6790.54|0
1697184600000|2023-10-13 08:10:00|6795.24|6795.24|6797.93|6797.93|6798.6|6798.6|6792.4|6792.4|0
1697184900000|2023-10-13 08:15:00|6798.05|6798.05|6794.78|6794.78|6799.97|6799.97|6794.47|6794.47|0
1697185200000|2023-10-13 08:20:00|6794.69|6794.69|6784.63|6784.63|6794.69|6794.69|6784.63|6784.63|0
1697185500000|2023-10-13 08:25:00|6783.99|6783.99|6766.83|6766.83|6783.99|6783.99|6766.83|6766.83|0
1697185800000|2023-10-13 08:30:00|6766.56|6766.56|6769.18|6769.18|6771.74|6771.74|6764.79|6764.79|0
1697186100000|2023-10-13 08:35:00|6768.78|6768.78|6751.13|6751.13|6769.94|6769.94|6750.79|6750.79|0
1697186400000|2023-10-13 08:40:00|6749.35|6749.35|6750.43|6750.43|6750.7|6750.7|6743.57|6743.57|0
1697186700000|2023-10-13 08:45:00|6750.24|6750.24|6743.85|6743.85|6750.24|6750.24|6743.85|6743.85|0
1697187000000|2023-10-13 08:50:00|6743.48|6743.48|6739.3|6739.3|6743.48|6743.48|6737.96|6737.96|0
1697187300000|2023-10-13 08:55:00|6739.42|6739.42|6742.97|6742.97|6742.97|6742.97|6739.37|6739.37|0
1697187600000|2023-10-13 09:00:00|6743.04|6743.04|6737.34|6737.34|6745.81|6745.81|6736.89|6736.89|0
1697187900000|2023-10-13 09:05:00|6732.91|6732.91|6724.09|6724.09|6732.91|6732.91|6718.69|6718.69|0
1697188200000|2023-10-13 09:10:00|6725.03|6725.03|6725.35|6725.35|6725.54|6725.54|6722.84|6722.84|0
1697188500000|2023-10-13 09:15:00|6725.27|6725.27|6724.99|6724.99|6726.07|6726.07|6722.03|6722.03|0
1697188800000|2023-10-13 09:20:00|6724.61|6724.61|6721.72|6721.72|6726.38|6726.38|6721.72|6721.72|0
1697189100000|2023-10-13 09:25:00|6721.99|6721.99|6722.88|6722.88|6723.65|6723.65|6719.64|6719.64|0
1697189400000|2023-10-13 09:30:00|6722.85|6722.85|6715.11|6715.11|6722.85|6722.85|6712.53|6712.53|0
1697189700000|2023-10-13 09:35:00|6714.97|6714.97|6718.36|6718.36|6718.57|6718.57|6714.08|6714.08|0
1697190000000|2023-10-13 09:40:00|6718.49|6718.49|6713.31|6713.31|6718.77|6718.77|6711.67|6711.67|0
1697190300000|2023-10-13 09:45:00|6713.13|6713.13|6710.78|6710.78|6713.19|6713.19|6708.2|6708.2|0
1697190600000|2023-10-13 09:50:00|6711.22|6711.22|6694.02|6694.02|6712.33|6712.33|6694.02|6694.02|0
1697190900000|2023-10-13 09:55:00|6694.91|6694.91|6693.21|6693.21|6697.23|6697.23|6692.59|6692.59|0
1697191200000|2023-10-13 10:00:00|6693.64|6693.64|6696.5|6696.5|6697.58|6697.58|6693.31|6693.31|0
1697191500000|2023-10-13 10:05:00|6697.17|6697.17|6692.46|6692.46|6700.45|6700.45|6692.13|6692.13|0
1697191800000|2023-10-13 10:10:00|6692.27|6692.27|6687.51|6687.51|6692.45|6692.45|6687.38|6687.38|0
1697192100000|2023-10-13 10:15:00|6687.13|6687.13|6680.69|6680.69|6687.13|6687.13|6680.5|6680.5|0
1697192400000|2023-10-13 10:20:00|6680.76|6680.76|6671.57|6671.57|6680.76|6680.76|6670.17|6670.17|0
1697192700000|2023-10-13 10:25:00|6673.69|6673.69|6667.69|6667.69|6675.96|6675.96|6667.69|6667.69|0
1697193000000|2023-10-13 10:30:00|6667.82|6667.82|6668.8|6668.8|6670.86|6670.86|6665.99|6665.99|0
1697193300000|2023-10-13 10:35:00|6669.11|6669.11|6675.89|6675.89|6675.97|6675.97|6668.6|6668.6|0
1697193600000|2023-10-13 10:40:00|6675.8|6675.8|6668.1|6668.1|6677.31|6677.31|6668.1|6668.1|0
1697193900000|2023-10-13 10:45:00|6667.95|6667.95|6682.38|6682.38|6682.75|6682.75|6667.57|6667.57|0
1697194200000|2023-10-13 10:50:00|6682.34|6682.34|6680.91|6680.91|6683.71|6683.71|6679.09|6679.09|0
1697194500000|2023-10-13 10:55:00|6680.71|6680.71|6682.24|6682.24|6684.18|6684.18|6680.64|6680.64|0
1697194800000|2023-10-13 11:00:00|6682.22|6682.22|6675.17|6675.17|6682.46|6682.46|6674.21|6674.21|0
1697195100000|2023-10-13 11:05:00|6674.67|6674.67|6683.47|6683.47|6684.79|6684.79|6674.18|6674.18|0
1697195400000|2023-10-13 11:10:00|6683.29|6683.29|6692.05|6692.05|6692.72|6692.72|6683.29|6683.29|0
1697195700000|2023-10-13 11:15:00|6691.98|6691.98|6693.46|6693.46|6695.02|6695.02|6691.42|6691.42|0
1697196000000|2023-10-13 11:20:00|6693.4|6693.4|6695.16|6695.16|6695.16|6695.16|6690.81|6690.81|0
1697196300000|2023-10-13 11:25:00|6692.12|6692.12|6698.15|6698.15|6698.62|6698.62|6691.61|6691.61|0
1697196600000|2023-10-13 11:30:00|6697.82|6697.82|6693.37|6693.37|6698.26|6698.26|6690.63|6690.63|0
1697196900000|2023-10-13 11:35:00|6694.26|6694.26|6700.54|6700.54|6700.73|6700.73|6694.26|6694.26|0
1697197200000|2023-10-13 11:40:00|6700.36|6700.36|6692.39|6692.39|6700.73|6700.73|6692.39|6692.39|0
1697197500000|2023-10-13 11:45:00|6689.89|6689.89|6693.86|6693.86|6695.05|6695.05|6689.52|6689.52|0
1697197800000|2023-10-13 11:50:00|6693.93|6693.93|6697.64|6697.64|6699.06|6699.06|6693.93|6693.93|0
1697198100000|2023-10-13 11:55:00|6697.48|6697.48|6690.94|6690.94|6697.48|6697.48|6690.94|6690.94|0
1697198400000|2023-10-13 12:00:00|6690.61|6690.61|6681.1|6681.1|6690.61|6690.61|6681.1|6681.1|0
1697198700000|2023-10-13 12:05:00|6681.07|6681.07|6670.9|6670.9|6681.07|6681.07|6670.9|6670.9|0
1697199000000|2023-10-13 12:10:00|6670.71|6670.71|6681.63|6681.63|6683.03|6683.03|6670.05|6670.05|0
1697199300000|2023-10-13 12:15:00|6681.47|6681.47|6680.47|6680.47|6683.78|6683.78|6679.2|6679.2|0
1697199600000|2023-10-13 12:20:00|6680.54|6680.54|6684.72|6684.72|6684.72|6684.72|6679.66|6679.66|0
1697199900000|2023-10-13 12:25:00|6684.46|6684.46|6684.58|6684.58|6686|6686|6682.37|6682.37|0
1697200200000|2023-10-13 12:30:00|6685.44|6685.44|6689.59|6689.59|6689.59|6689.59|6685.44|6685.44|0
1697200500000|2023-10-13 12:35:00|6689.68|6689.68|6688.84|6688.84|6691.43|6691.43|6687.75|6687.75|0
1697200800000|2023-10-13 12:40:00|6689.72|6689.72|6695.34|6695.34|6695.34|6695.34|6689.49|6689.49|0
1697201100000|2023-10-13 12:45:00|6697.12|6697.12|6701.41|6701.41|6705.93|6705.93|6697.12|6697.12|0
1697201400000|2023-10-13 12:50:00|6701.28|6701.28|6710.43|6710.43|6713.56|6713.56|6701.28|6701.28|0
1697201700000|2023-10-13 12:55:00|6710.29|6710.29|6714.41|6714.41|6714.41|6714.41|6709.14|6709.14|0
1697202000000|2023-10-13 13:00:00|6713.52|6713.52|6720.41|6720.41|6720.41|6720.41|6713.02|6713.02|0
1697202300000|2023-10-13 13:05:00|6720.5|6720.5|6719.67|6719.67|6720.57|6720.57|6715.79|6715.79|0
1697202600000|2023-10-13 13:10:00|6718.4|6718.4|6716.64|6716.64|6718.4|6718.4|6714.83|6714.83|0
1697202900000|2023-10-13 13:15:00|6716.98|6716.98|6722.88|6722.88|6724.89|6724.89|6716.98|6716.98|0
1697203200000|2023-10-13 13:20:00|6723.76|6723.76|6711.36|6711.36|6725.66|6725.66|6711.36|6711.36|0
1697203500000|2023-10-13 13:25:00|6711.7|6711.7|6709.96|6709.96|6712.17|6712.17|6706.54|6706.54|0
1697203800000|2023-10-13 13:30:00|6710.08|6710.08|6696.69|6696.69|6716.92|6716.92|6696.69|6696.69|0
1697204100000|2023-10-13 13:35:00|6696.13|6696.13|6693.45|6693.45|6696.16|6696.16|6687.55|6687.55|0
1697204400000|2023-10-13 13:40:00|6693.65|6693.65|6698.37|6698.37|6703.19|6703.19|6693.65|6693.65|0
1697204700000|2023-10-13 13:45:00|6697.3|6697.3|6694.91|6694.91|6697.53|6697.53|6691.56|6691.56|0
1697205000000|2023-10-13 13:50:00|6694.82|6694.82|6702.14|6702.14|6702.55|6702.55|6694.82|6694.82|0
1697205300000|2023-10-13 13:55:00|6702.02|6702.02|6698.51|6698.51|6706.07|6706.07|6698.35|6698.35|0
1697205600000|2023-10-13 14:00:00|6697.76|6697.76|6692.66|6692.66|6705.13|6705.13|6690.57|6690.57|0
1697205900000|2023-10-13 14:05:00|6692.97|6692.97|6685.24|6685.24|6696.49|6696.49|6682.79|6682.79|0
1697206200000|2023-10-13 14:10:00|6685.17|6685.17|6673.45|6673.45|6685.17|6685.17|6672.42|6672.42|0
1697206500000|2023-10-13 14:15:00|6673.12|6673.12|6670.58|6670.58|6676.74|6676.74|6668.81|6668.81|0
1697206800000|2023-10-13 14:20:00|6670.39|6670.39|6671.48|6671.48|6677.39|6677.39|6670.29|6670.29|0
1697207100000|2023-10-13 14:25:00|6671.3|6671.3|6669.15|6669.15|6673.67|6673.67|6668.71|6668.71|0
1697207400000|2023-10-13 14:30:00|6669.22|6669.22|6677.36|6677.36|6677.36|6677.36|6664.66|6664.66|0
1697207700000|2023-10-13 14:35:00|6677.55|6677.55|6671.44|6671.44|6677.55|6677.55|6671.03|6671.03|0
1697208000000|2023-10-13 14:40:00|6671.26|6671.26|6662.51|6662.51|6671.26|6671.26|6656.34|6656.34|0
1697208300000|2023-10-13 14:45:00|6662.55|6662.55|6661.7|6661.7|6662.55|6662.55|6658.09|6658.09|0
1697208600000|2023-10-13 14:50:00|6661.88|6661.88|6650.77|6650.77|6661.88|6661.88|6646.92|6646.92|0
1697208900000|2023-10-13 14:55:00|6650.43|6650.43|6646.41|6646.41|6650.43|6650.43|6643.18|6643.18|0
1697209200000|2023-10-13 15:00:00|6646.33|6646.33|6643.95|6643.95|6649.6|6649.6|6640.73|6640.73|0
1697209500000|2023-10-13 15:05:00|6642.18|6642.18|6641.71|6641.71|6643.67|6643.67|6635.87|6635.87|0
1697209800000|2023-10-13 15:10:00|6641.52|6641.52|6638.18|6638.18|6645.6|6645.6|6636.41|6636.41|0
1697210100000|2023-10-13 15:15:00|6638.15|6638.15|6636.77|6636.77|6640.67|6640.67|6634.03|6634.03|0
1697210400000|2023-10-13 15:20:00|6636.34|6636.34|6634.05|6634.05|6637.79|6637.79|6632.5|6632.5|0
1697210700000|2023-10-13 15:25:00|6634.94|6634.94|6630.56|6630.56|6636.14|6636.14|6628.65|6628.65|0
1697440500000|2023-10-16 07:15:00|6652|6652|6641.31|6641.31|6653.08|6653.08|6640.92|6640.92|0
1697440800000|2023-10-16 07:20:00|6641.15|6641.15|6644.46|6644.46|6645.32|6645.32|6640.78|6640.78|0
1697441100000|2023-10-16 07:25:00|6643.57|6643.57|6647.53|6647.53|6647.98|6647.98|6642.32|6642.32|0
1697441400000|2023-10-16 07:30:00|6647.46|6647.46|6646.81|6646.81|6654.12|6654.12|6646.57|6646.57|0
1697441700000|2023-10-16 07:35:00|6646.14|6646.14|6633.97|6633.97|6646.14|6646.14|6633.97|6633.97|0
1697442000000|2023-10-16 07:40:00|6634.04|6634.04|6630.98|6630.98|6635.1|6635.1|6630.98|6630.98|0
1697442300000|2023-10-16 07:45:00|6630.7|6630.7|6626.73|6626.73|6635.82|6635.82|6623.01|6623.01|0
1697442600000|2023-10-16 07:50:00|6627.18|6627.18|6634.62|6634.62|6638.02|6638.02|6625.88|6625.88|0
1697442900000|2023-10-16 07:55:00|6633.87|6633.87|6628.19|6628.19|6633.87|6633.87|6626.1|6626.1|0
1697443200000|2023-10-16 08:00:00|6628.18|6628.18|6625.07|6625.07|6629.31|6629.31|6625.07|6625.07|0
1697443500000|2023-10-16 08:05:00|6624.69|6624.69|6614|6614|6624.69|6624.69|6613.26|6613.26|0
1697443800000|2023-10-16 08:10:00|6614.03|6614.03|6612.66|6612.66|6614.6|6614.6|6608.4|6608.4|0
1697444100000|2023-10-16 08:15:00|6613.33|6613.33|6614.51|6614.51|6616.32|6616.32|6611.3|6611.3|0
1697444400000|2023-10-16 08:20:00|6614.6|6614.6|6626.43|6626.43|6626.43|6626.43|6614.6|6614.6|0
1697444700000|2023-10-16 08:25:00|6626.58|6626.58|6640.47|6640.47|6640.5|6640.5|6626.49|6626.49|0
1697445000000|2023-10-16 08:30:00|6640.5|6640.5|6647.7|6647.7|6648.04|6648.04|6640.22|6640.22|0
1697445300000|2023-10-16 08:35:00|6647.66|6647.66|6642.11|6642.11|6647.66|6647.66|6641.22|6641.22|0
1697445600000|2023-10-16 08:40:00|6642.49|6642.49|6639.71|6639.71|6642.49|6642.49|6639.71|6639.71|0
1697445900000|2023-10-16 08:45:00|6639.74|6639.74|6654.22|6654.22|6654.22|6654.22|6639.74|6639.74|0
1697446200000|2023-10-16 08:50:00|6654.96|6654.96|6656.75|6656.75|6657.18|6657.18|6654.96|6654.96|0
1697446500000|2023-10-16 08:55:00|6656.99|6656.99|6653.23|6653.23|6657.15|6657.15|6652.52|6652.52|0
1697446800000|2023-10-16 09:00:00|6653.63|6653.63|6650.59|6650.59|6657.02|6657.02|6650.41|6650.41|0
1697447100000|2023-10-16 09:05:00|6650.96|6650.96|6657.23|6657.23|6659.28|6659.28|6650.96|6650.96|0
1697447400000|2023-10-16 09:10:00|6657.41|6657.41|6656.24|6656.24|6661.02|6661.02|6656.24|6656.24|0
1697447700000|2023-10-16 09:15:00|6655.86|6655.86|6659.45|6659.45|6660.4|6660.4|6655.78|6655.78|0
1697448000000|2023-10-16 09:20:00|6659.83|6659.83|6659.08|6659.08|6660.22|6660.22|6655.26|6655.26|0
1697448300000|2023-10-16 09:25:00|6658.19|6658.19|6654.38|6654.38|6658.57|6658.57|6654.28|6654.28|0
1697448600000|2023-10-16 09:30:00|6654.29|6654.29|6661.99|6661.99|6662.78|6662.78|6653.92|6653.92|0
1697448900000|2023-10-16 09:35:00|6662.09|6662.09|6668.2|6668.2|6668.48|6668.48|6662.09|6662.09|0
1697449200000|2023-10-16 09:40:00|6668.12|6668.12|6667.29|6667.29|6669.99|6669.99|6667.29|6667.29|0
1697449500000|2023-10-16 09:45:00|6667.42|6667.42|6659.67|6659.67|6668.21|6668.21|6659.51|6659.51|0
1697449800000|2023-10-16 09:50:00|6659.62|6659.62|6659.21|6659.21|6659.89|6659.89|6657.97|6657.97|0
1697450100000|2023-10-16 09:55:00|6659.4|6659.4|6662.9|6662.9|6662.9|6662.9|6659.26|6659.26|0
1697450400000|2023-10-16 10:00:00|6664.67|6664.67|6661.54|6661.54|6664.93|6664.93|6661.54|6661.54|0
1697450700000|2023-10-16 10:05:00|6661.47|6661.47|6652.75|6652.75|6661.66|6661.66|6652.51|6652.51|0
1697451000000|2023-10-16 10:10:00|6652.59|6652.59|6657.05|6657.05|6660.01|6660.01|6652.3|6652.3|0
1697451300000|2023-10-16 10:15:00|6657.8|6657.8|6669.8|6669.8|6669.8|6669.8|6657.8|6657.8|0
1697451600000|2023-10-16 10:20:00|6669.99|6669.99|6671.08|6671.08|6675.8|6675.8|6669.99|6669.99|0
1697451900000|2023-10-16 10:25:00|6670.92|6670.92|6670.54|6670.54|6672.08|6672.08|6668.81|6668.81|0
1697452200000|2023-10-16 10:30:00|6670.67|6670.67|6671.45|6671.45|6674.68|6674.68|6670.28|6670.28|0
1697452500000|2023-10-16 10:35:00|6671.48|6671.48|6673.93|6673.93|6674.63|6674.63|6670.07|6670.07|0
1697452800000|2023-10-16 10:40:00|6673.83|6673.83|6676.88|6676.88|6677.01|6677.01|6673.7|6673.7|0
1697453100000|2023-10-16 10:45:00|6676.85|6676.85|6671.29|6671.29|6677.28|6677.28|6671.29|6671.29|0
1697453400000|2023-10-16 10:50:00|6671.04|6671.04|6672.8|6672.8|6675.95|6675.95|6670.65|6670.65|0
1697453700000|2023-10-16 10:55:00|6673.06|6673.06|6676.93|6676.93|6676.93|6676.93|6673.06|6673.06|0
1697454000000|2023-10-16 11:00:00|6677.01|6677.01|6674.21|6674.21|6679.71|6679.71|6674.21|6674.21|0
1697454300000|2023-10-16 11:05:00|6674.4|6674.4|6670.33|6670.33|6674.47|6674.47|6668.06|6668.06|0
1697454600000|2023-10-16 11:10:00|6670.14|6670.14|6672.26|6672.26|6672.26|6672.26|6669.95|6669.95|0
1697454900000|2023-10-16 11:15:00|6674.04|6674.04|6672.25|6672.25|6675.26|6675.26|6671.93|6671.93|0
1697455200000|2023-10-16 11:20:00|6672.38|6672.38|6673.21|6673.21|6673.21|6673.21|6671.21|6671.21|0
1697455500000|2023-10-16 11:25:00|6673.39|6673.39|6673.11|6673.11|6675.64|6675.64|6672.39|6672.39|0
1697455800000|2023-10-16 11:30:00|6673.45|6673.45|6673.35|6673.35|6675.44|6675.44|6673.35|6673.35|0
1697456100000|2023-10-16 11:35:00|6670.69|6670.69|6674.87|6674.87|6674.87|6674.87|6669.93|6669.93|0
1697456400000|2023-10-16 11:40:00|6675.76|6675.76|6681.59|6681.59|6682.25|6682.25|6675.76|6675.76|0
1697456700000|2023-10-16 11:45:00|6681.52|6681.52|6681.7|6681.7|6682.71|6682.71|6681.11|6681.11|0
1697457000000|2023-10-16 11:50:00|6681.73|6681.73|6685.47|6685.47|6687.02|6687.02|6681.73|6681.73|0
1697457300000|2023-10-16 11:55:00|6685.55|6685.55|6681.24|6681.24|6685.55|6685.55|6680.85|6680.85|0
1697457600000|2023-10-16 12:00:00|6681.15|6681.15|6680.33|6680.33|6681.49|6681.49|6679.11|6679.11|0
1697457900000|2023-10-16 12:05:00|6680.41|6680.41|6675.34|6675.34|6680.41|6680.41|6675.04|6675.04|0
1697458200000|2023-10-16 12:10:00|6676.23|6676.23|6678.54|6678.54|6679.01|6679.01|6675.73|6675.73|0
1697458500000|2023-10-16 12:15:00|6678.15|6678.15|6683.07|6683.07|6683.07|6683.07|6678.15|6678.15|0
1697458800000|2023-10-16 12:20:00|6683.95|6683.95|6677.92|6677.92|6686.95|6686.95|6677.92|6677.92|0
1697459100000|2023-10-16 12:25:00|6677.98|6677.98|6675.27|6675.27|6678.85|6678.85|6674.99|6674.99|0
1697459400000|2023-10-16 12:30:00|6675.33|6675.33|6684.51|6684.51|6684.54|6684.54|6675.33|6675.33|0
1697459700000|2023-10-16 12:35:00|6684.33|6684.33|6687.07|6687.07|6687.07|6687.07|6684.33|6684.33|0
1697460000000|2023-10-16 12:40:00|6687.96|6687.96|6686.4|6686.4|6690.85|6690.85|6686.16|6686.16|0
1697460300000|2023-10-16 12:45:00|6686.37|6686.37|6687.99|6687.99|6687.99|6687.99|6684.73|6684.73|0
1697460600000|2023-10-16 12:50:00|6688.18|6688.18|6691.42|6691.42|6694.98|6694.98|6688.18|6688.18|0
1697460900000|2023-10-16 12:55:00|6691.08|6691.08|6693.01|6693.01|6696.83|6696.83|6691.08|6691.08|0
1697461200000|2023-10-16 13:00:00|6692.82|6692.82|6692.78|6692.78|6696.73|6696.73|6692.7|6692.7|0
1697461500000|2023-10-16 13:05:00|6692.39|6692.39|6688.11|6688.11|6693.7|6693.7|6686.49|6686.49|0
1697461800000|2023-10-16 13:10:00|6687.91|6687.91|6689.71|6689.71|6690.24|6690.24|6686.94|6686.94|0
1697462100000|2023-10-16 13:15:00|6689.74|6689.74|6691.63|6691.63|6692.28|6692.28|6688.86|6688.86|0
1697462400000|2023-10-16 13:20:00|6689.86|6689.86|6691.94|6691.94|6691.94|6691.94|6688.14|6688.14|0
1697462700000|2023-10-16 13:25:00|6692|6692|6691.1|6691.1|6692|6692|6689.05|6689.05|0
1697463000000|2023-10-16 13:30:00|6691.63|6691.63|6703.08|6703.08|6703.08|6703.08|6691.33|6691.33|0
1697463300000|2023-10-16 13:35:00|6702.88|6702.88|6697.02|6697.02|6704.45|6704.45|6695.53|6695.53|0
1697463600000|2023-10-16 13:40:00|6697.04|6697.04|6691.56|6691.56|6697.04|6697.04|6686.95|6686.95|0
1697463900000|2023-10-16 13:45:00|6691.36|6691.36|6692.79|6692.79|6694.86|6694.86|6690.03|6690.03|0
1697464200000|2023-10-16 13:50:00|6693.8|6693.8|6706.34|6706.34|6706.55|6706.55|6693.8|6693.8|0
1697464500000|2023-10-16 13:55:00|6705.97|6705.97|6702.71|6702.71|6705.97|6705.97|6701.82|6701.82|0
1697464800000|2023-10-16 14:00:00|6702.89|6702.89|6703.22|6703.22|6706.57|6706.57|6700.94|6700.94|0
1697465100000|2023-10-16 14:05:00|6703.37|6703.37|6700.1|6700.1|6705.11|6705.11|6699.75|6699.75|0
1697465400000|2023-10-16 14:10:00|6700.44|6700.44|6707.74|6707.74|6710.4|6710.4|6700.44|6700.44|0
1697465700000|2023-10-16 14:15:00|6707.76|6707.76|6717.79|6717.79|6719.6|6719.6|6707.76|6707.76|0
1697466000000|2023-10-16 14:20:00|6717.84|6717.84|6721.16|6721.16|6721.4|6721.4|6713.52|6713.52|0
1697466300000|2023-10-16 14:25:00|6721.24|6721.24|6725.43|6725.43|6727.57|6727.57|6720.17|6720.17|0
1697466600000|2023-10-16 14:30:00|6725.63|6725.63|6734.51|6734.51|6735.72|6735.72|6723.86|6723.86|0
1697466900000|2023-10-16 14:35:00|6734.44|6734.44|6732.36|6732.36|6735.96|6735.96|6732.05|6732.05|0
1697467200000|2023-10-16 14:40:00|6732.11|6732.11|6728.87|6728.87|6733.49|6733.49|6721.59|6721.59|0
1697467500000|2023-10-16 14:45:00|6729.25|6729.25|6730.07|6730.07|6731.03|6731.03|6727.49|6727.49|0
1697467800000|2023-10-16 14:50:00|6730.13|6730.13|6728.2|6728.2|6732.5|6732.5|6727.87|6727.87|0
1697468100000|2023-10-16 14:55:00|6728.54|6728.54|6726.49|6726.49|6729.82|6729.82|6726.3|6726.3|0
1697468400000|2023-10-16 15:00:00|6726.61|6726.61|6721.33|6721.33|6727.38|6727.38|6721.33|6721.33|0
1697468700000|2023-10-16 15:05:00|6721.27|6721.27|6715.15|6715.15|6721.72|6721.72|6715.15|6715.15|0
1697469000000|2023-10-16 15:10:00|6716.03|6716.03|6702.25|6702.25|6716.03|6716.03|6702.25|6702.25|0
1697469300000|2023-10-16 15:15:00|6702.22|6702.22|6702.34|6702.34|6705.75|6705.75|6701.48|6701.48|0
1697469600000|2023-10-16 15:20:00|6702.01|6702.01|6710.23|6710.23|6711.73|6711.73|6702.01|6702.01|0
1697469900000|2023-10-16 15:25:00|6708.95|6708.95|6709.86|6709.86|6713.62|6713.62|6708.46|6708.46|0
1697526900000|2023-10-17 07:15:00|6733.78|6733.78|6732.16|6732.16|6740.18|6740.18|6731.81|6731.81|0
1697527200000|2023-10-17 07:20:00|6732.13|6732.13|6727.44|6727.44|6735.32|6735.32|6723.94|6723.94|0
1697527500000|2023-10-17 07:25:00|6727.24|6727.24|6721|6721|6727.24|6727.24|6720.66|6720.66|0
1697527800000|2023-10-17 07:30:00|6718.59|6718.59|6720.91|6720.91|6720.91|6720.91|6711.49|6711.49|0
1697528100000|2023-10-17 07:35:00|6721.42|6721.42|6720.82|6720.82|6722.41|6722.41|6719.23|6719.23|0
1697528400000|2023-10-17 07:40:00|6721.19|6721.19|6733.72|6733.72|6733.72|6733.72|6721.19|6721.19|0
1697528700000|2023-10-17 07:45:00|6734.66|6734.66|6740.98|6740.98|6740.98|6740.98|6734.66|6734.66|0
1697529000000|2023-10-17 07:50:00|6741.28|6741.28|6754.81|6754.81|6756.24|6756.24|6741.28|6741.28|0
1697529300000|2023-10-17 07:55:00|6755.19|6755.19|6755.67|6755.67|6758.59|6758.59|6753.96|6753.96|0
1697529600000|2023-10-17 08:00:00|6755.8|6755.8|6752.86|6752.86|6756.05|6756.05|6752.23|6752.23|0
1697529900000|2023-10-17 08:05:00|6751.96|6751.96|6741.6|6741.6|6751.96|6751.96|6740.51|6740.51|0
1697530200000|2023-10-17 08:10:00|6741.22|6741.22|6739.54|6739.54|6741.68|6741.68|6739.09|6739.09|0
1697530500000|2023-10-17 08:15:00|6739.35|6739.35|6729.13|6729.13|6739.35|6739.35|6728.38|6728.38|0
1697530800000|2023-10-17 08:20:00|6729.31|6729.31|6734.29|6734.29|6735.98|6735.98|6729.01|6729.01|0
1697531100000|2023-10-17 08:25:00|6734.17|6734.17|6722.55|6722.55|6734.17|6734.17|6722.53|6722.53|0
1697531400000|2023-10-17 08:30:00|6723.09|6723.09|6718.17|6718.17|6723.97|6723.97|6718.17|6718.17|0
1697531700000|2023-10-17 08:35:00|6717.84|6717.84|6697.87|6697.87|6717.84|6717.84|6697.24|6697.24|0
1697532000000|2023-10-17 08:40:00|6697.59|6697.59|6694.22|6694.22|6698.47|6698.47|6690.91|6690.91|0
1697532300000|2023-10-17 08:45:00|6693.95|6693.95|6694.88|6694.88|6695.84|6695.84|6693.12|6693.12|0
1697532600000|2023-10-17 08:50:00|6694.48|6694.48|6692.48|6692.48|6695.76|6695.76|6690.53|6690.53|0
1697532900000|2023-10-17 08:55:00|6692.36|6692.36|6694.44|6694.44|6695.71|6695.71|6692.36|6692.36|0
1697533200000|2023-10-17 09:00:00|6694.12|6694.12|6701.08|6701.08|6703.08|6703.08|6693.23|6693.23|0
1697533500000|2023-10-17 09:05:00|6699.82|6699.82|6712.48|6712.48|6712.54|6712.54|6699.82|6699.82|0
1697533800000|2023-10-17 09:10:00|6712.29|6712.29|6710.99|6710.99|6713.73|6713.73|6707.89|6707.89|0
1697534100000|2023-10-17 09:15:00|6710.91|6710.91|6717.66|6717.66|6718.19|6718.19|6710.91|6710.91|0
1697534400000|2023-10-17 09:20:00|6717.59|6717.59|6718.68|6718.68|6720.78|6720.78|6717.59|6717.59|0
1697534700000|2023-10-17 09:25:00|6718.49|6718.49|6716.23|6716.23|6719.52|6719.52|6714.38|6714.38|0
1697535000000|2023-10-17 09:30:00|6717.11|6717.11|6722.37|6722.37|6722.65|6722.65|6717.11|6717.11|0
1697535300000|2023-10-17 09:35:00|6721.48|6721.48|6725.31|6725.31|6725.43|6725.43|6721.48|6721.48|0
1697535600000|2023-10-17 09:40:00|6725.34|6725.34|6722.51|6722.51|6725.62|6725.62|6722.51|6722.51|0
1697535900000|2023-10-17 09:45:00|6722.17|6722.17|6722.64|6722.64|6725.38|6725.38|6720.07|6720.07|0
1697536200000|2023-10-17 09:50:00|6722.98|6722.98|6720.39|6720.39|6724.13|6724.13|6720.1|6720.1|0
1697536500000|2023-10-17 09:55:00|6720.72|6720.72|6718.84|6718.84|6720.76|6720.76|6717.69|6717.69|0
1697536800000|2023-10-17 10:00:00|6718.56|6718.56|6714.06|6714.06|6720.27|6720.27|6714.06|6714.06|0
1697537100000|2023-10-17 10:05:00|6713.98|6713.98|6716.53|6716.53|6718.04|6718.04|6713.22|6713.22|0
1697537400000|2023-10-17 10:10:00|6716.35|6716.35|6713.79|6713.79|6717.17|6717.17|6713.79|6713.79|0
1697537700000|2023-10-17 10:15:00|6713.59|6713.59|6699.49|6699.49|6713.59|6713.59|6696.93|6696.93|0
1697538000000|2023-10-17 10:20:00|6699.82|6699.82|6706.6|6706.6|6706.6|6706.6|6699.82|6699.82|0
1697538300000|2023-10-17 10:25:00|6708.37|6708.37|6707.86|6707.86|6713.22|6713.22|6707.58|6707.58|0
1697538600000|2023-10-17 10:30:00|6707.77|6707.77|6748.81|6748.81|6755.9|6755.9|6702.64|6702.64|0
1697538900000|2023-10-17 10:35:00|6749.49|6749.49|6745.87|6745.87|6755.68|6755.68|6738.06|6738.06|0
1697539200000|2023-10-17 10:40:00|6746.34|6746.34|6748.54|6748.54|6751.31|6751.31|6744.72|6744.72|0
1697539500000|2023-10-17 10:45:00|6749.86|6749.86|6747.53|6747.53|6755.02|6755.02|6747.15|6747.15|0
1697539800000|2023-10-17 10:50:00|6748.88|6748.88|6749.41|6749.41|6756.03|6756.03|6747.83|6747.83|0
1697540100000|2023-10-17 10:55:00|6749.75|6749.75|6750.92|6750.92|6756.52|6756.52|6749.35|6749.35|0
1697540400000|2023-10-17 11:00:00|6749.91|6749.91|6742.04|6742.04|6750.73|6750.73|6742.01|6742.01|0
1697540700000|2023-10-17 11:05:00|6741.37|6741.37|6730.88|6730.88|6741.37|6741.37|6730.88|6730.88|0
1697541000000|2023-10-17 11:10:00|6730.5|6730.5|6728.09|6728.09|6730.5|6730.5|6721.07|6721.07|0
1697541300000|2023-10-17 11:15:00|6727.75|6727.75|6720.98|6720.98|6728.81|6728.81|6720.98|6720.98|0
1697541600000|2023-10-17 11:20:00|6721.72|6721.72|6717.7|6717.7|6725.79|6725.79|6715.38|6715.38|0
1697541900000|2023-10-17 11:25:00|6717.68|6717.68|6725.87|6725.87|6726.49|6726.49|6717.68|6717.68|0
1697542200000|2023-10-17 11:30:00|6724.48|6724.48|6721.23|6721.23|6724.82|6724.82|6720.86|6720.86|0
1697542500000|2023-10-17 11:35:00|6721.36|6721.36|6729.98|6729.98|6730.7|6730.7|6721.36|6721.36|0
1697542800000|2023-10-17 11:40:00|6730.07|6730.07|6725.96|6725.96|6730.07|6730.07|6723.42|6723.42|0
1697543100000|2023-10-17 11:45:00|6726.35|6726.35|6731.93|6731.93|6732.07|6732.07|6725.23|6725.23|0
1697543400000|2023-10-17 11:50:00|6731.95|6731.95|6732.52|6732.52|6732.99|6732.99|6731.32|6731.32|0
1697543700000|2023-10-17 11:55:00|6732.63|6732.63|6738.82|6738.82|6738.82|6738.82|6732.63|6732.63|0
1697544000000|2023-10-17 12:00:00|6738.72|6738.72|6735.7|6735.7|6739.77|6739.77|6734.07|6734.07|0
1697544300000|2023-10-17 12:05:00|6735.65|6735.65|6739.34|6739.34|6739.86|6739.86|6733.04|6733.04|0
1697544600000|2023-10-17 12:10:00|6739.39|6739.39|6737.36|6737.36|6741.43|6741.43|6735.57|6735.57|0
1697544900000|2023-10-17 12:15:00|6737.62|6737.62|6745.42|6745.42|6748.31|6748.31|6737.51|6737.51|0
1697545200000|2023-10-17 12:20:00|6745.61|6745.61|6736.6|6736.6|6746.5|6746.5|6736.6|6736.6|0
1697545500000|2023-10-17 12:25:00|6736.57|6736.57|6739.67|6739.67|6739.67|6739.67|6735.72|6735.72|0
1697545800000|2023-10-17 12:30:00|6740.01|6740.01|6732.77|6732.77|6740.01|6740.01|6732.34|6732.34|0
1697546100000|2023-10-17 12:35:00|6731.73|6731.73|6722.52|6722.52|6734|6734|6720.78|6720.78|0
1697546400000|2023-10-17 12:40:00|6721.63|6721.63|6717.65|6717.65|6724.6|6724.6|6717.59|6717.59|0
1697546700000|2023-10-17 12:45:00|6716.97|6716.97|6707.22|6707.22|6716.97|6716.97|6706.61|6706.61|0
1697547000000|2023-10-17 12:50:00|6706.96|6706.96|6700.76|6700.76|6713.15|6713.15|6700.33|6700.33|0
1697547300000|2023-10-17 12:55:00|6700.56|6700.56|6697.37|6697.37|6701.59|6701.59|6694.45|6694.45|0
1697547600000|2023-10-17 13:00:00|6696.51|6696.51|6694.07|6694.07|6698.53|6698.53|6694.07|6694.07|0
1697547900000|2023-10-17 13:05:00|6693.87|6693.87|6696.58|6696.58|6697.77|6697.77|6690.89|6690.89|0
1697548200000|2023-10-17 13:10:00|6696.24|6696.24|6699.65|6699.65|6700.77|6700.77|6696.24|6696.24|0
1697548500000|2023-10-17 13:15:00|6699.58|6699.58|6688.22|6688.22|6700.61|6700.61|6686.92|6686.92|0
1697548800000|2023-10-17 13:20:00|6688.25|6688.25|6682.03|6682.03|6688.32|6688.32|6682.03|6682.03|0
1697549100000|2023-10-17 13:25:00|6681.36|6681.36|6674.16|6674.16|6682.19|6682.19|6673.64|6673.64|0
1697549400000|2023-10-17 13:30:00|6674.34|6674.34|6692.74|6692.74|6692.74|6692.74|6674.22|6674.22|0
1697549700000|2023-10-17 13:35:00|6692.8|6692.8|6709.64|6709.64|6709.64|6709.64|6690.88|6690.88|0
1697550000000|2023-10-17 13:40:00|6709.44|6709.44|6721.5|6721.5|6722.34|6722.34|6704.25|6704.25|0
1697550300000|2023-10-17 13:45:00|6721.4|6721.4|6718.81|6718.81|6721.4|6721.4|6711.47|6711.47|0
1697550600000|2023-10-17 13:50:00|6718.62|6718.62|6702.56|6702.56|6718.62|6718.62|6701.26|6701.26|0
1697550900000|2023-10-17 13:55:00|6702.47|6702.47|6716.4|6716.4|6716.99|6716.99|6701.96|6701.96|0
1697551200000|2023-10-17 14:00:00|6716.59|6716.59|6706.15|6706.15|6718.81|6718.81|6705.49|6705.49|0
1697551500000|2023-10-17 14:05:00|6707.04|6707.04|6723.04|6723.04|6723.75|6723.75|6705.81|6705.81|0
1697551800000|2023-10-17 14:10:00|6723.15|6723.15|6721.05|6721.05|6729.17|6729.17|6721.05|6721.05|0
1697552100000|2023-10-17 14:15:00|6721.94|6721.94|6741.49|6741.49|6741.49|6741.49|6721.94|6721.94|0
1697552400000|2023-10-17 14:20:00|6741.67|6741.67|6741.07|6741.07|6743.93|6743.93|6737.52|6737.52|0
1697552700000|2023-10-17 14:25:00|6739.3|6739.3|6729.86|6729.86|6739.3|6739.3|6729.37|6729.37|0
1697553000000|2023-10-17 14:30:00|6730.23|6730.23|6734.46|6734.46|6737.05|6737.05|6728.6|6728.6|0
1697553300000|2023-10-17 14:35:00|6734.12|6734.12|6750.88|6750.88|6752.72|6752.72|6734.03|6734.03|0
1697553600000|2023-10-17 14:40:00|6751.42|6751.42|6750.23|6750.23|6755.46|6755.46|6746.74|6746.74|0
1697553900000|2023-10-17 14:45:00|6751.12|6751.12|6749.28|6749.28|6759.55|6759.55|6749.28|6749.28|0
1697554200000|2023-10-17 14:50:00|6748.95|6748.95|6744.02|6744.02|6749.12|6749.12|6743.83|6743.83|0
1697554500000|2023-10-17 14:55:00|6744.12|6744.12|6749.66|6749.66|6749.92|6749.92|6743.32|6743.32|0
1697554800000|2023-10-17 15:00:00|6750.55|6750.55|6755|6755|6755.45|6755.45|6746.5|6746.5|0
1697555100000|2023-10-17 15:05:00|6753.44|6753.44|6748.83|6748.83|6753.44|6753.44|6746.97|6746.97|0
1697555400000|2023-10-17 15:10:00|6748.92|6748.92|6750.59|6750.59|6750.66|6750.66|6746.11|6746.11|0
1697555700000|2023-10-17 15:15:00|6750.65|6750.65|6748.91|6748.91|6754.52|6754.52|6746.41|6746.41|0
1697556000000|2023-10-17 15:20:00|6748.57|6748.57|6741.54|6741.54|6751.3|6751.3|6741.2|6741.2|0
1697556300000|2023-10-17 15:25:00|6742.43|6742.43|6749.93|6749.93|6750.16|6750.16|6741.9|6741.9|0
1697613300000|2023-10-18 07:15:00|6752.34|6752.34|6736.46|6736.46|6754.99|6754.99|6736.46|6736.46|0
1697613600000|2023-10-18 07:20:00|6736.07|6736.07|6735.34|6735.34|6739.93|6739.93|6734.31|6734.31|0
1697613900000|2023-10-18 07:25:00|6734.45|6734.45|6746.41|6746.41|6746.41|6746.41|6734.07|6734.07|0
1697614200000|2023-10-18 07:30:00|6745.02|6745.02|6753.08|6753.08|6754.35|6754.35|6744.56|6744.56|0
1697614500000|2023-10-18 07:35:00|6752.88|6752.88|6756.67|6756.67|6758.09|6758.09|6752.86|6752.86|0
1697614800000|2023-10-18 07:40:00|6755.97|6755.97|6757.07|6757.07|6757.07|6757.07|6751.83|6751.83|0
1697615100000|2023-10-18 07:45:00|6757|6757|6762.28|6762.28|6764.79|6764.79|6755.86|6755.86|0
1697615400000|2023-10-18 07:50:00|6762.62|6762.62|6761.4|6761.4|6762.62|6762.62|6756.83|6756.83|0
1697615700000|2023-10-18 07:55:00|6761.74|6761.74|6767.48|6767.48|6768.29|6768.29|6761.74|6761.74|0
1697616000000|2023-10-18 08:00:00|6767.66|6767.66|6767.53|6767.53|6771.14|6771.14|6767.2|6767.2|0
1697616300000|2023-10-18 08:05:00|6767.6|6767.6|6765.5|6765.5|6769.99|6769.99|6765.03|6765.03|0
1697616600000|2023-10-18 08:10:00|6766.09|6766.09|6770.36|6770.36|6773.81|6773.81|6766.09|6766.09|0
1697616900000|2023-10-18 08:15:00|6770.76|6770.76|6762.94|6762.94|6776.03|6776.03|6762.94|6762.94|0
1697617200000|2023-10-18 08:20:00|6762.82|6762.82|6767.09|6767.09|6767.74|6767.74|6762.82|6762.82|0
1697617500000|2023-10-18 08:25:00|6766.07|6766.07|6758.24|6758.24|6766.58|6766.58|6756.15|6756.15|0
1697617800000|2023-10-18 08:30:00|6758.31|6758.31|6756.41|6756.41|6759.11|6759.11|6756.22|6756.22|0
1697618100000|2023-10-18 08:35:00|6755.53|6755.53|6759.45|6759.45|6760.13|6760.13|6750.66|6750.66|0
1697618400000|2023-10-18 08:40:00|6759.65|6759.65|6765.52|6765.52|6765.52|6765.52|6758.72|6758.72|0
1697618700000|2023-10-18 08:45:00|6765.72|6765.72|6777.16|6777.16|6778.74|6778.74|6764.92|6764.92|0
1697619000000|2023-10-18 08:50:00|6776.79|6776.79|6785.93|6785.93|6785.93|6785.93|6776.56|6776.56|0
1697619300000|2023-10-18 08:55:00|6786.29|6786.29|6789.03|6789.03|6790.35|6790.35|6786.29|6786.29|0
1697619600000|2023-10-18 09:00:00|6789.43|6789.43|6787.25|6787.25|6800.54|6800.54|6787.25|6787.25|0
1697619900000|2023-10-18 09:05:00|6787.81|6787.81|6789.69|6789.69|6790.09|6790.09|6786.45|6786.45|0
1697620200000|2023-10-18 09:10:00|6789.66|6789.66|6786.9|6786.9|6790.86|6790.86|6786.9|6786.9|0
1697620500000|2023-10-18 09:15:00|6787.05|6787.05|6790.46|6790.46|6792.12|6792.12|6786.43|6786.43|0
1697620800000|2023-10-18 09:20:00|6790.29|6790.29|6787.81|6787.81|6793.46|6793.46|6787.81|6787.81|0
1697621100000|2023-10-18 09:25:00|6787.44|6787.44|6768.06|6768.06|6787.87|6787.87|6768.06|6768.06|0
1697621400000|2023-10-18 09:30:00|6767.5|6767.5|6763.1|6763.1|6767.5|6767.5|6758.13|6758.13|0
1697621700000|2023-10-18 09:35:00|6763.36|6763.36|6763.69|6763.69|6765.42|6765.42|6762.46|6762.46|0
1697622000000|2023-10-18 09:40:00|6763.82|6763.82|6755.22|6755.22|6764.09|6764.09|6755.22|6755.22|0
1697622300000|2023-10-18 09:45:00|6754.21|6754.21|6758.23|6758.23|6758.96|6758.96|6752.78|6752.78|0
1697622600000|2023-10-18 09:50:00|6758.36|6758.36|6765.54|6765.54|6765.54|6765.54|6758.17|6758.17|0
1697622900000|2023-10-18 09:55:00|6765.51|6765.51|6762.18|6762.18|6766.55|6766.55|6761.98|6761.98|0
1697623200000|2023-10-18 10:00:00|6761.92|6761.92|6739.27|6739.27|6761.92|6761.92|6739.27|6739.27|0
1697623500000|2023-10-18 10:05:00|6738.71|6738.71|6746.41|6746.41|6746.41|6746.41|6735.59|6735.59|0
1697623800000|2023-10-18 10:10:00|6746.32|6746.32|6730.85|6730.85|6746.44|6746.44|6730.35|6730.35|0
1697624100000|2023-10-18 10:15:00|6731.11|6731.11|6725.85|6725.85|6731.11|6731.11|6722.09|6722.09|0
1697624400000|2023-10-18 10:20:00|6726.73|6726.73|6716.97|6716.97|6727.94|6727.94|6714.09|6714.09|0
1697624700000|2023-10-18 10:25:00|6717.22|6717.22|6708.51|6708.51|6719.46|6719.46|6704.9|6704.9|0
1697625000000|2023-10-18 10:30:00|6708.33|6708.33|6719.57|6719.57|6720.93|6720.93|6708.21|6708.21|0
1697625300000|2023-10-18 10:35:00|6719.3|6719.3|6717.29|6717.29|6719.3|6719.3|6714.44|6714.44|0
1697625600000|2023-10-18 10:40:00|6717.17|6717.17|6715.37|6715.37|6717.76|6717.76|6714.4|6714.4|0
1697625900000|2023-10-18 10:45:00|6715.24|6715.24|6703.65|6703.65|6715.37|6715.37|6702.76|6702.76|0
1697626200000|2023-10-18 10:50:00|6703.58|6703.58|6702.26|6702.26|6705.22|6705.22|6697.48|6697.48|0
1697626500000|2023-10-18 10:55:00|6702.14|6702.14|6703.78|6703.78|6705|6705|6699.76|6699.76|0
1697626800000|2023-10-18 11:00:00|6703.44|6703.44|6703.8|6703.8|6704.71|6704.71|6700.64|6700.64|0
1697627100000|2023-10-18 11:05:00|6703.93|6703.93|6703.69|6703.69|6706.76|6706.76|6703.32|6703.32|0
1697627400000|2023-10-18 11:10:00|6703.88|6703.88|6701.74|6701.74|6706.98|6706.98|6699.11|6699.11|0
1697627700000|2023-10-18 11:15:00|6702.61|6702.61|6701.81|6701.81|6708.08|6708.08|6701.43|6701.43|0
1697628000000|2023-10-18 11:20:00|6701.61|6701.61|6696.81|6696.81|6701.61|6701.61|6695.35|6695.35|0
1697628300000|2023-10-18 11:25:00|6696.02|6696.02|6706.76|6706.76|6707.15|6707.15|6696.02|6696.02|0
1697628600000|2023-10-18 11:30:00|6706.89|6706.89|6708.9|6708.9|6708.9|6708.9|6704.02|6704.02|0
1697628900000|2023-10-18 11:35:00|6709.46|6709.46|6715.56|6715.56|6715.72|6715.72|6709.46|6709.46|0
1697629200000|2023-10-18 11:40:00|6716.23|6716.23|6711.08|6711.08|6716.31|6716.31|6711.08|6711.08|0
1697629500000|2023-10-18 11:45:00|6711.22|6711.22|6712.97|6712.97|6715.03|6715.03|6711.22|6711.22|0
1697629800000|2023-10-18 11:50:00|6713.16|6713.16|6712.26|6712.26|6713.86|6713.86|6711.94|6711.94|0
1697630100000|2023-10-18 11:55:00|6712.45|6712.45|6716.34|6716.34|6716.74|6716.74|6712.45|6712.45|0
1697630400000|2023-10-18 12:00:00|6716.47|6716.47|6715.16|6715.16|6717.91|6717.91|6711.01|6711.01|0
1697630700000|2023-10-18 12:05:00|6714.77|6714.77|6722.42|6722.42|6723.05|6723.05|6714.77|6714.77|0
1697631000000|2023-10-18 12:10:00|6722.61|6722.61|6716.5|6716.5|6722.61|6722.61|6715.41|6715.41|0
1697631300000|2023-10-18 12:15:00|6716.31|6716.31|6723.04|6723.04|6723.37|6723.37|6713.71|6713.71|0
1697631600000|2023-10-18 12:20:00|6723.07|6723.07|6724.25|6724.25|6727.18|6727.18|6723.07|6723.07|0
1697631900000|2023-10-18 12:25:00|6724.34|6724.34|6720.93|6720.93|6724.56|6724.56|6720.12|6720.12|0
1697632200000|2023-10-18 12:30:00|6720.8|6720.8|6718.74|6718.74|6727.88|6727.88|6716.78|6716.78|0
1697632500000|2023-10-18 12:35:00|6719.83|6719.83|6716.2|6716.2|6720.75|6720.75|6715.71|6715.71|0
1697632800000|2023-10-18 12:40:00|6716.53|6716.53|6721.33|6721.33|6721.33|6721.33|6716.53|6716.53|0
1697633100000|2023-10-18 12:45:00|6721.14|6721.14|6712.84|6712.84|6722.4|6722.4|6712.21|6712.21|0
1697633400000|2023-10-18 12:50:00|6712.7|6712.7|6701.73|6701.73|6712.7|6712.7|6701.26|6701.26|0
1697633700000|2023-10-18 12:55:00|6702.07|6702.07|6700.53|6700.53|6702.77|6702.77|6697.44|6697.44|0
1697634000000|2023-10-18 13:00:00|6700.48|6700.48|6711.13|6711.13|6712.77|6712.77|6700.44|6700.44|0
1697634300000|2023-10-18 13:05:00|6711.15|6711.15|6706.35|6706.35|6711.61|6711.61|6705.28|6705.28|0
1697634600000|2023-10-18 13:10:00|6706.94|6706.94|6706.52|6706.52|6708.1|6708.1|6705.51|6705.51|0
1697634900000|2023-10-18 13:15:00|6706.36|6706.36|6707.72|6707.72|6707.72|6707.72|6703.85|6703.85|0
1697635200000|2023-10-18 13:20:00|6707.13|6707.13|6706.6|6706.6|6708.61|6708.61|6705.8|6705.8|0
1697635500000|2023-10-18 13:25:00|6705.72|6705.72|6699.94|6699.94|6706.23|6706.23|6699.94|6699.94|0
1697635800000|2023-10-18 13:30:00|6699.36|6699.36|6698.62|6698.62|6700.91|6700.91|6691.9|6691.9|0
1697636100000|2023-10-18 13:35:00|6697.73|6697.73|6679.14|6679.14|6698.2|6698.2|6678.18|6678.18|0
1697636400000|2023-10-18 13:40:00|6678.91|6678.91|6676.89|6676.89|6679.57|6679.57|6673.2|6673.2|0
1697636700000|2023-10-18 13:45:00|6676.7|6676.7|6684.46|6684.46|6685.76|6685.76|6674.8|6674.8|0
1697637000000|2023-10-18 13:50:00|6684.65|6684.65|6676.99|6676.99|6685.5|6685.5|6676.99|6676.99|0
1697637300000|2023-10-18 13:55:00|6676.81|6676.81|6674.35|6674.35|6682.87|6682.87|6673.59|6673.59|0
1697637600000|2023-10-18 14:00:00|6674.44|6674.44|6665.48|6665.48|6674.89|6674.89|6664.87|6664.87|0
1697637900000|2023-10-18 14:05:00|6665.81|6665.81|6669.5|6669.5|6679.71|6679.71|6664.6|6664.6|0
1697638200000|2023-10-18 14:10:00|6669.44|6669.44|6668.37|6668.37|6671.82|6671.82|6667.19|6667.19|0
1697638500000|2023-10-18 14:15:00|6668.42|6668.42|6689.19|6689.19|6689.19|6689.19|6666.1|6666.1|0
1697638800000|2023-10-18 14:20:00|6691.32|6691.32|6700.76|6700.76|6702.72|6702.72|6691.32|6691.32|0
1697639100000|2023-10-18 14:25:00|6700.7|6700.7|6674.34|6674.34|6700.7|6700.7|6674.34|6674.34|0
1697639400000|2023-10-18 14:30:00|6673.27|6673.27|6663.46|6663.46|6673.52|6673.52|6663.2|6663.2|0
1697639700000|2023-10-18 14:35:00|6664.02|6664.02|6656.71|6656.71|6665.72|6665.72|6654.53|6654.53|0
1697640000000|2023-10-18 14:40:00|6655.8|6655.8|6662.2|6662.2|6662.23|6662.23|6654.45|6654.45|0
1697640300000|2023-10-18 14:45:00|6661.8|6661.8|6654.77|6654.77|6662.26|6662.26|6652.9|6652.9|0
1697640600000|2023-10-18 14:50:00|6654.52|6654.52|6641.08|6641.08|6654.52|6654.52|6639.29|6639.29|0
1697640900000|2023-10-18 14:55:00|6641.01|6641.01|6643.45|6643.45|6645.84|6645.84|6639.59|6639.59|0
1697641200000|2023-10-18 15:00:00|6643.33|6643.33|6649.51|6649.51|6651.38|6651.38|6643.26|6643.26|0
1697641500000|2023-10-18 15:05:00|6649.44|6649.44|6636.22|6636.22|6649.79|6649.79|6636.22|6636.22|0
1697641800000|2023-10-18 15:10:00|6635.94|6635.94|6641.25|6641.25|6644.22|6644.22|6633.42|6633.42|0
1697642100000|2023-10-18 15:15:00|6641.16|6641.16|6647.76|6647.76|6648.27|6648.27|6640.62|6640.62|0
1697642400000|2023-10-18 15:20:00|6647.85|6647.85|6646.94|6646.94|6649.97|6649.97|6643.95|6643.95|0
1697642700000|2023-10-18 15:25:00|6646.75|6646.75|6649.65|6649.65|6651.67|6651.67|6644.71|6644.71|0
1697699700000|2023-10-19 07:15:00|6600.85|6600.85|6611.85|6611.85|6613.49|6613.49|6589.33|6589.33|0
1697700000000|2023-10-19 07:20:00|6612.04|6612.04|6605.53|6605.53|6620.74|6620.74|6603.05|6603.05|0
1697700300000|2023-10-19 07:25:00|6605.93|6605.93|6596.31|6596.31|6609.96|6609.96|6594.81|6594.81|0
1697700600000|2023-10-19 07:30:00|6596.44|6596.44|6580.13|6580.13|6596.44|6596.44|6580.13|6580.13|0
1697700900000|2023-10-19 07:35:00|6581.16|6581.16|6575.25|6575.25|6582.43|6582.43|6571.89|6571.89|0
1697701200000|2023-10-19 07:40:00|6575.92|6575.92|6576.94|6576.94|6580.71|6580.71|6575.4|6575.4|0
1697701500000|2023-10-19 07:45:00|6575.41|6575.41|6555.25|6555.25|6575.41|6575.41|6555.25|6555.25|0
1697701800000|2023-10-19 07:50:00|6555.16|6555.16|6560.89|6560.89|6560.89|6560.89|6551.48|6551.48|0
1697702100000|2023-10-19 07:55:00|6562.08|6562.08|6565.62|6565.62|6567.03|6567.03|6562.08|6562.08|0
1697702400000|2023-10-19 08:00:00|6565.36|6565.36|6561.77|6561.77|6565.59|6565.59|6555.23|6555.23|0
1697702700000|2023-10-19 08:05:00|6561.5|6561.5|6558.19|6558.19|6565.48|6565.48|6558.19|6558.19|0
1697703000000|2023-10-19 08:10:00|6557.65|6557.65|6542.44|6542.44|6557.65|6557.65|6542.32|6542.32|0
1697703300000|2023-10-19 08:15:00|6542.05|6542.05|6559.39|6559.39|6559.39|6559.39|6540.02|6540.02|0
1697703600000|2023-10-19 08:20:00|6566.48|6566.48|6560.16|6560.16|6569.29|6569.29|6559.9|6559.9|0
1697703900000|2023-10-19 08:25:00|6561.04|6561.04|6567.54|6567.54|6570.94|6570.94|6560.18|6560.18|0
1697704200000|2023-10-19 08:30:00|6566.86|6566.86|6566.6|6566.6|6571.12|6571.12|6564.71|6564.71|0
1697704500000|2023-10-19 08:35:00|6566.69|6566.69|6557.6|6557.6|6566.76|6566.76|6557.6|6557.6|0
1697704800000|2023-10-19 08:40:00|6557.09|6557.09|6565.02|6565.02|6565.02|6565.02|6556.3|6556.3|0
1697705100000|2023-10-19 08:45:00|6564.64|6564.64|6555.5|6555.5|6564.64|6564.64|6555.23|6555.23|0
1697705400000|2023-10-19 08:50:00|6555.89|6555.89|6559.42|6559.42|6559.79|6559.79|6553.52|6553.52|0
1697705700000|2023-10-19 08:55:00|6559.75|6559.75|6561.86|6561.86|6563.85|6563.85|6559.51|6559.51|0
1697706000000|2023-10-19 09:00:00|6561.89|6561.89|6566.98|6566.98|6567.23|6567.23|6561.65|6561.65|0
1697706300000|2023-10-19 09:05:00|6566.59|6566.59|6574.55|6574.55|6574.7|6574.7|6566.24|6566.24|0
1697706600000|2023-10-19 09:10:00|6574.73|6574.73|6578.36|6578.36|6582.76|6582.76|6574|6574|0
1697706900000|2023-10-19 09:15:00|6579.25|6579.25|6583.66|6583.66|6583.66|6583.66|6579.25|6579.25|0
1697707200000|2023-10-19 09:20:00|6583.47|6583.47|6578.84|6578.84|6586.36|6586.36|6578.09|6578.09|0
1697707500000|2023-10-19 09:25:00|6579.51|6579.51|6586.76|6586.76|6586.76|6586.76|6579.51|6579.51|0
1697707800000|2023-10-19 09:30:00|6586.57|6586.57|6590.28|6590.28|6594.27|6594.27|6586.16|6586.16|0
1697708100000|2023-10-19 09:35:00|6591.17|6591.17|6595.8|6595.8|6596.15|6596.15|6591.17|6591.17|0
1697708400000|2023-10-19 09:40:00|6596.06|6596.06|6596.11|6596.11|6596.65|6596.65|6592.86|6592.86|0
1697708700000|2023-10-19 09:45:00|6595.22|6595.22|6586.68|6586.68|6599.32|6599.32|6585.57|6585.57|0
1697709000000|2023-10-19 09:50:00|6586.3|6586.3|6585.33|6585.33|6586.68|6586.68|6582.45|6582.45|0
1697709300000|2023-10-19 09:55:00|6585.77|6585.77|6583.21|6583.21|6585.88|6585.88|6583.04|6583.04|0
1697709600000|2023-10-19 10:00:00|6583.55|6583.55|6597.31|6597.31|6599.08|6599.08|6581.55|6581.55|0
1697709900000|2023-10-19 10:05:00|6597.22|6597.22|6593.71|6593.71|6597.4|6597.4|6592.1|6592.1|0
1697710200000|2023-10-19 10:10:00|6592.64|6592.64|6593.33|6593.33|6595.81|6595.81|6592.27|6592.27|0
1697710500000|2023-10-19 10:15:00|6593.51|6593.51|6595.46|6595.46|6598.55|6598.55|6593.4|6593.4|0
1697710800000|2023-10-19 10:20:00|6595.28|6595.28|6601.13|6601.13|6601.57|6601.57|6594.86|6594.86|0
1697711100000|2023-10-19 10:25:00|6601.33|6601.33|6608.5|6608.5|6608.63|6608.63|6597.86|6597.86|0
1697711400000|2023-10-19 10:30:00|6609.18|6609.18|6614.47|6614.47|6615.16|6615.16|6609.18|6609.18|0
1697711700000|2023-10-19 10:35:00|6613.91|6613.91|6612.84|6612.84|6613.94|6613.94|6609.08|6609.08|0
1697712000000|2023-10-19 10:40:00|6613.01|6613.01|6611.71|6611.71|6613.84|6613.84|6610.79|6610.79|0
1697712300000|2023-10-19 10:45:00|6612.05|6612.05|6613.41|6613.41|6613.56|6613.56|6609.67|6609.67|0
1697712600000|2023-10-19 10:50:00|6613.07|6613.07|6608.98|6608.98|6613.11|6613.11|6608.77|6608.77|0
1697712900000|2023-10-19 10:55:00|6608.6|6608.6|6618.58|6618.58|6618.58|6618.58|6608.6|6608.6|0
1697713200000|2023-10-19 11:00:00|6618.82|6618.82|6607.96|6607.96|6620.11|6620.11|6605.22|6605.22|0
1697713500000|2023-10-19 11:05:00|6608.15|6608.15|6603.66|6603.66|6608.15|6608.15|6599.59|6599.59|0
1697713800000|2023-10-19 11:10:00|6603.53|6603.53|6602.74|6602.74|6608.29|6608.29|6602.65|6602.65|0
1697714100000|2023-10-19 11:15:00|6603.63|6603.63|6605.98|6605.98|6606.11|6606.11|6602.38|6602.38|0
1697714400000|2023-10-19 11:20:00|6606.1|6606.1|6600.85|6600.85|6606.15|6606.15|6600.85|6600.85|0
1697714700000|2023-10-19 11:25:00|6600.87|6600.87|6604.32|6604.32|6605.04|6605.04|6600.04|6600.04|0
1697715000000|2023-10-19 11:30:00|6603.82|6603.82|6595.87|6595.87|6603.82|6603.82|6595.33|6595.33|0
1697715300000|2023-10-19 11:35:00|6596.27|6596.27|6596.89|6596.89|6598.45|6598.45|6595.58|6595.58|0
1697715600000|2023-10-19 11:40:00|6597.22|6597.22|6597.78|6597.78|6602.46|6602.46|6595.55|6595.55|0
1697715900000|2023-10-19 11:45:00|6597.39|6597.39|6591.15|6591.15|6597.89|6597.89|6590.81|6590.81|0
1697716200000|2023-10-19 11:50:00|6590.88|6590.88|6576.37|6576.37|6590.88|6590.88|6576.37|6576.37|0
1697716500000|2023-10-19 11:55:00|6575.74|6575.74|6589.39|6589.39|6590.12|6590.12|6575.74|6575.74|0
1697716800000|2023-10-19 12:00:00|6588.82|6588.82|6585.74|6585.74|6589.09|6589.09|6584.61|6584.61|0
1697717100000|2023-10-19 12:05:00|6586.41|6586.41|6583.01|6583.01|6586.41|6586.41|6582.31|6582.31|0
1697717400000|2023-10-19 12:10:00|6583.05|6583.05|6584.06|6584.06|6585.49|6585.49|6582.36|6582.36|0
1697717700000|2023-10-19 12:15:00|6584.24|6584.24|6585.79|6585.79|6586.82|6586.82|6582.03|6582.03|0
1697718000000|2023-10-19 12:20:00|6585.85|6585.85|6584.11|6584.11|6585.85|6585.85|6576.66|6576.66|0
1697718300000|2023-10-19 12:25:00|6584.37|6584.37|6588.86|6588.86|6590.12|6590.12|6584.37|6584.37|0
1697718600000|2023-10-19 12:30:00|6590.76|6590.76|6584.78|6584.78|6591.8|6591.8|6584.78|6584.78|0
1697718900000|2023-10-19 12:35:00|6584.38|6584.38|6592.77|6592.77|6593.61|6593.61|6581.97|6581.97|0
1697719200000|2023-10-19 12:40:00|6592.96|6592.96|6594.33|6594.33|6594.38|6594.38|6588.04|6588.04|0
1697719500000|2023-10-19 12:45:00|6594.66|6594.66|6595.21|6595.21|6597.27|6597.27|6594.66|6594.66|0
1697719800000|2023-10-19 12:50:00|6595.12|6595.12|6597.03|6597.03|6597.08|6597.08|6589.68|6589.68|0
1697720100000|2023-10-19 12:55:00|6596.63|6596.63|6597.43|6597.43|6599.57|6599.57|6595.83|6595.83|0
1697720400000|2023-10-19 13:00:00|6598.31|6598.31|6598.33|6598.33|6599.01|6599.01|6596.4|6596.4|0
1697720700000|2023-10-19 13:05:00|6598.14|6598.14|6588.31|6588.31|6598.14|6598.14|6588.01|6588.01|0
1697721000000|2023-10-19 13:10:00|6587.97|6587.97|6587.07|6587.07|6588.8|6588.8|6584.69|6584.69|0
1697721300000|2023-10-19 13:15:00|6587.13|6587.13|6582.4|6582.4|6589.08|6589.08|6581.51|6581.51|0
1697721600000|2023-10-19 13:20:00|6583.29|6583.29|6581.34|6581.34|6585.41|6585.41|6580.36|6580.36|0
1697721900000|2023-10-19 13:25:00|6580.84|6580.84|6574.01|6574.01|6580.84|6580.84|6573.36|6573.36|0
1697722200000|2023-10-19 13:30:00|6573.88|6573.88|6576.9|6576.9|6584.57|6584.57|6564.63|6564.63|0
1697722500000|2023-10-19 13:35:00|6576.95|6576.95|6568.32|6568.32|6577.63|6577.63|6563.01|6563.01|0
1697722800000|2023-10-19 13:40:00|6568.58|6568.58|6561.67|6561.67|6570.69|6570.69|6560.97|6560.97|0
1697723100000|2023-10-19 13:45:00|6561.52|6561.52|6564.78|6564.78|6565.42|6565.42|6555.17|6555.17|0
1697723400000|2023-10-19 13:50:00|6564.9|6564.9|6561.53|6561.53|6565.06|6565.06|6555.65|6555.65|0
1697723700000|2023-10-19 13:55:00|6561.65|6561.65|6559.66|6559.66|6562.03|6562.03|6558.71|6558.71|0
1697724000000|2023-10-19 14:00:00|6559.62|6559.62|6562.58|6562.58|6562.79|6562.79|6559.39|6559.39|0
1697724300000|2023-10-19 14:05:00|6562.92|6562.92|6554.68|6554.68|6563.14|6563.14|6552.15|6552.15|0
1697724600000|2023-10-19 14:10:00|6554.86|6554.86|6559.1|6559.1|6561.17|6561.17|6554.86|6554.86|0
1697724900000|2023-10-19 14:15:00|6559.29|6559.29|6552.51|6552.51|6559.29|6559.29|6550.42|6550.42|0
1697725200000|2023-10-19 14:20:00|6552.91|6552.91|6549.64|6549.64|6555.54|6555.54|6548.51|6548.51|0
1697725500000|2023-10-19 14:25:00|6549.62|6549.62|6536.19|6536.19|6549.62|6549.62|6536.19|6536.19|0
1697725800000|2023-10-19 14:30:00|6535.76|6535.76|6541.1|6541.1|6542.27|6542.27|6533.29|6533.29|0
1697726100000|2023-10-19 14:35:00|6541.29|6541.29|6543.58|6543.58|6550.17|6550.17|6541.23|6541.23|0
1697726400000|2023-10-19 14:40:00|6542.91|6542.91|6545.74|6545.74|6551.28|6551.28|6542.91|6542.91|0
1697726700000|2023-10-19 14:45:00|6546.63|6546.63|6544|6544|6550.39|6550.39|6544|6544|0
1697727000000|2023-10-19 14:50:00|6543.81|6543.81|6547.01|6547.01|6549.35|6549.35|6543.81|6543.81|0
1697727300000|2023-10-19 14:55:00|6547.19|6547.19|6546.91|6546.91|6548.28|6548.28|6546.86|6546.86|0
1697727600000|2023-10-19 15:00:00|6546.82|6546.82|6554.12|6554.12|6554.12|6554.12|6546.37|6546.37|0
1697727900000|2023-10-19 15:05:00|6554.3|6554.3|6562.85|6562.85|6563.6|6563.6|6547.35|6547.35|0
1697728200000|2023-10-19 15:10:00|6563.19|6563.19|6557.61|6557.61|6563.27|6563.27|6555.9|6555.9|0
1697728500000|2023-10-19 15:15:00|6557.67|6557.67|6554.77|6554.77|6561.6|6561.6|6552.32|6552.32|0
1697728800000|2023-10-19 15:20:00|6554.67|6554.67|6546.04|6546.04|6554.67|6554.67|6544.64|6544.64|0
1697729100000|2023-10-19 15:25:00|6546.93|6546.93|6543.8|6543.8|6554.3|6554.3|6541.14|6541.14|0
1697786100000|2023-10-20 07:15:00|6469.79|6469.79|6471.29|6471.29|6474.19|6474.19|6464.98|6464.98|0
1697786400000|2023-10-20 07:20:00|6471.44|6471.44|6469.49|6469.49|6475.7|6475.7|6469.39|6469.39|0
1697786700000|2023-10-20 07:25:00|6468.61|6468.61|6462.55|6462.55|6469.92|6469.92|6461.22|6461.22|0
1697787000000|2023-10-20 07:30:00|6462.52|6462.52|6460.79|6460.79|6463.13|6463.13|6454.45|6454.45|0
1697787300000|2023-10-20 07:35:00|6461.67|6461.67|6454.21|6454.21|6463.85|6463.85|6454.21|6454.21|0
1697787600000|2023-10-20 07:40:00|6453.7|6453.7|6442.24|6442.24|6455.2|6455.2|6439.22|6439.22|0
1697787900000|2023-10-20 07:45:00|6442.84|6442.84|6448.84|6448.84|6448.84|6448.84|6442.73|6442.73|0
1697788200000|2023-10-20 07:50:00|6449.4|6449.4|6452.66|6452.66|6453.37|6453.37|6448.89|6448.89|0
1697788500000|2023-10-20 07:55:00|6454.43|6454.43|6453.98|6453.98|6461.22|6461.22|6453.16|6453.16|0
1697788800000|2023-10-20 08:00:00|6453.6|6453.6|6459.94|6459.94|6459.94|6459.94|6446.9|6446.9|0
1697789100000|2023-10-20 08:05:00|6459.06|6459.06|6451.59|6451.59|6462.2|6462.2|6449.98|6449.98|0
1697789400000|2023-10-20 08:10:00|6451.78|6451.78|6472.25|6472.25|6472.36|6472.36|6451.69|6451.69|0
1697789700000|2023-10-20 08:15:00|6472.09|6472.09|6470.75|6470.75|6473.63|6473.63|6468.12|6468.12|0
1697790000000|2023-10-20 08:20:00|6470.37|6470.37|6467.07|6467.07|6471.47|6471.47|6462.71|6462.71|0
1697790300000|2023-10-20 08:25:00|6467.96|6467.96|6475.69|6475.69|6477.45|6477.45|6467.96|6467.96|0
1697790600000|2023-10-20 08:30:00|6474.68|6474.68|6479.81|6479.81|6479.96|6479.96|6472.01|6472.01|0
1697790900000|2023-10-20 08:35:00|6479.47|6479.47|6485.44|6485.44|6485.48|6485.48|6477.68|6477.68|0
1697791200000|2023-10-20 08:40:00|6485.63|6485.63|6480.35|6480.35|6487.28|6487.28|6479.11|6479.11|0
1697791500000|2023-10-20 08:45:00|6480.75|6480.75|6486.18|6486.18|6488.67|6488.67|6480.75|6480.75|0
1697791800000|2023-10-20 08:50:00|6485.82|6485.82|6477.17|6477.17|6488.18|6488.18|6475.6|6475.6|0
1697792100000|2023-10-20 08:55:00|6473.62|6473.62|6465.9|6465.9|6473.62|6473.62|6465.23|6465.23|0
1697792400000|2023-10-20 09:00:00|6466.78|6466.78|6465.42|6465.42|6470.04|6470.04|6465.22|6465.22|0
1697792700000|2023-10-20 09:05:00|6464.75|6464.75|6450.77|6450.77|6464.75|6464.75|6450.77|6450.77|0
1697793000000|2023-10-20 09:10:00|6450.96|6450.96|6451.63|6451.63|6451.63|6451.63|6450.96|6450.96|0
1697793300000|2023-10-20 09:15:00|6453.16|6453.16|6451.67|6451.67|6463.21|6463.21|6444.87|6444.87|0
1697793600000|2023-10-20 09:20:00|6449.89|6449.89|6434.99|6434.99|6450.78|6450.78|6433.98|6433.98|0
1697793900000|2023-10-20 09:25:00|6435.14|6435.14|6442.37|6442.37|6443.7|6443.7|6434.8|6434.8|0
1697794200000|2023-10-20 09:30:00|6441.82|6441.82|6439.28|6439.28|6442.63|6442.63|6438.9|6438.9|0
1697794500000|2023-10-20 09:35:00|6439.25|6439.25|6428.81|6428.81|6439.25|6439.25|6426.51|6426.51|0
1697794800000|2023-10-20 09:40:00|6428.88|6428.88|6425.21|6425.21|6430.46|6430.46|6423.71|6423.71|0
1697795100000|2023-10-20 09:45:00|6424.87|6424.87|6431.12|6431.12|6431.12|6431.12|6420.66|6420.66|0
1697795400000|2023-10-20 09:50:00|6431.32|6431.32|6450.75|6450.75|6456.06|6456.06|6431.32|6431.32|0
1697795700000|2023-10-20 09:55:00|6450.77|6450.77|6447.44|6447.44|6454.32|6454.32|6446.9|6446.9|0
1697796000000|2023-10-20 10:00:00|6447.26|6447.26|6444.95|6444.95|6448.59|6448.59|6441.94|6441.94|0
1697796300000|2023-10-20 10:05:00|6444.76|6444.76|6442.95|6442.95|6446.65|6446.65|6442.95|6442.95|0
1697796600000|2023-10-20 10:10:00|6443.84|6443.84|6440.31|6440.31|6445.18|6445.18|6439.53|6439.53|0
1697796900000|2023-10-20 10:15:00|6438.54|6438.54|6436.65|6436.65|6439.51|6439.51|6433.97|6433.97|0
1697797200000|2023-10-20 10:20:00|6437.54|6437.54|6436.56|6436.56|6440.38|6440.38|6433.9|6433.9|0
1697797500000|2023-10-20 10:25:00|6437.45|6437.45|6435.18|6435.18|6440.89|6440.89|6435.07|6435.07|0
1697797800000|2023-10-20 10:30:00|6436.95|6436.95|6433.37|6433.37|6436.95|6436.95|6430.9|6430.9|0
1697798100000|2023-10-20 10:35:00|6432.82|6432.82|6433.82|6433.82|6434.7|6434.7|6430.13|6430.13|0
1697798400000|2023-10-20 10:40:00|6433.89|6433.89|6433.38|6433.38|6434.83|6434.83|6432.33|6432.33|0
1697798700000|2023-10-20 10:45:00|6433.51|6433.51|6433.87|6433.87|6433.87|6433.87|6432.53|6432.53|0
1697799000000|2023-10-20 10:50:00|6434.27|6434.27|6432.8|6432.8|6438.21|6438.21|6432.8|6432.8|0
1697799300000|2023-10-20 10:55:00|6433.68|6433.68|6435.02|6435.02|6435.34|6435.34|6432.26|6432.26|0
1697799600000|2023-10-20 11:00:00|6435.14|6435.14|6436.13|6436.13|6437.18|6437.18|6434.59|6434.59|0
1697799900000|2023-10-20 11:05:00|6436.4|6436.4|6438.93|6438.93|6439.45|6439.45|6435.56|6435.56|0
1697800200000|2023-10-20 11:10:00|6438.04|6438.04|6438.72|6438.72|6439.36|6439.36|6435.79|6435.79|0
1697800500000|2023-10-20 11:15:00|6439.6|6439.6|6443.3|6443.3|6444.94|6444.94|6439.6|6439.6|0
1697800800000|2023-10-20 11:20:00|6442.83|6442.83|6440.22|6440.22|6442.83|6442.83|6435.32|6435.32|0
1697801100000|2023-10-20 11:25:00|6440.36|6440.36|6436.04|6436.04|6440.36|6440.36|6434.54|6434.54|0
1697801400000|2023-10-20 11:30:00|6435.84|6435.84|6434.57|6434.57|6438.62|6438.62|6434.57|6434.57|0
1697801700000|2023-10-20 11:35:00|6434.62|6434.62|6435.48|6435.48|6435.58|6435.58|6432.78|6432.78|0
1697802000000|2023-10-20 11:40:00|6435.54|6435.54|6429.71|6429.71|6435.56|6435.56|6429.45|6429.45|0
1697802300000|2023-10-20 11:45:00|6429.37|6429.37|6432.02|6432.02|6433.93|6433.93|6429.37|6429.37|0
1697802600000|2023-10-20 11:50:00|6431.89|6431.89|6432.28|6432.28|6433.01|6433.01|6429.82|6429.82|0
1697802900000|2023-10-20 11:55:00|6432.67|6432.67|6435.33|6435.33|6439.47|6439.47|6432.67|6432.67|0
1697803200000|2023-10-20 12:00:00|6435.24|6435.24|6436.07|6436.07|6436.67|6436.67|6435|6435|0
1697803500000|2023-10-20 12:05:00|6436.1|6436.1|6431.8|6431.8|6436.1|6436.1|6431.52|6431.52|0
1697803800000|2023-10-20 12:10:00|6431.76|6431.76|6428.28|6428.28|6432.8|6432.8|6427.84|6427.84|0
1697804100000|2023-10-20 12:15:00|6427.95|6427.95|6423.8|6423.8|6427.95|6427.95|6421.3|6421.3|0
1697804400000|2023-10-20 12:20:00|6424.54|6424.54|6419.55|6419.55|6427.32|6427.32|6419.55|6419.55|0
1697804700000|2023-10-20 12:25:00|6420.43|6420.43|6420.18|6420.18|6420.43|6420.43|6416.34|6416.34|0
1697805000000|2023-10-20 12:30:00|6420.38|6420.38|6416.61|6416.61|6423.33|6423.33|6416.1|6416.1|0
1697805300000|2023-10-20 12:35:00|6416.88|6416.88|6415.6|6415.6|6417.03|6417.03|6414.82|6414.82|0
1697805600000|2023-10-20 12:40:00|6415.76|6415.76|6407.68|6407.68|6416.89|6416.89|6407.35|6407.35|0
1697805900000|2023-10-20 12:45:00|6407.45|6407.45|6405.66|6405.66|6410.61|6410.61|6405.15|6405.15|0
1697806200000|2023-10-20 12:50:00|6404.65|6404.65|6403.97|6403.97|6408.08|6408.08|6403.86|6403.86|0
1697806500000|2023-10-20 12:55:00|6403.91|6403.91|6403.4|6403.4|6403.91|6403.91|6397.48|6397.48|0
1697806800000|2023-10-20 13:00:00|6402.7|6402.7|6408.24|6408.24|6410.26|6410.26|6402.7|6402.7|0
1697807100000|2023-10-20 13:05:00|6408.32|6408.32|6404.45|6404.45|6409.2|6409.2|6404.16|6404.16|0
1697807400000|2023-10-20 13:10:00|6404.79|6404.79|6401.53|6401.53|6404.79|6404.79|6399.67|6399.67|0
1697807700000|2023-10-20 13:15:00|6401.61|6401.61|6405.05|6405.05|6407.25|6407.25|6401.56|6401.56|0
1697808000000|2023-10-20 13:20:00|6404.85|6404.85|6402.21|6402.21|6404.85|6404.85|6397.17|6397.17|0
1697808300000|2023-10-20 13:25:00|6402.4|6402.4|6408.99|6408.99|6413.52|6413.52|6402.4|6402.4|0
1697808600000|2023-10-20 13:30:00|6408.86|6408.86|6413.08|6413.08|6416.42|6416.42|6404.14|6404.14|0
1697808900000|2023-10-20 13:35:00|6412.84|6412.84|6425.37|6425.37|6425.49|6425.49|6411.93|6411.93|0
1697809200000|2023-10-20 13:40:00|6425.25|6425.25|6424.57|6424.57|6430.8|6430.8|6424.37|6424.37|0
1697809500000|2023-10-20 13:45:00|6424.52|6424.52|6428.68|6428.68|6430.28|6430.28|6418.03|6418.03|0
1697809800000|2023-10-20 13:50:00|6428.92|6428.92|6424.53|6424.53|6428.92|6428.92|6419.16|6419.16|0
1697810100000|2023-10-20 13:55:00|6424.65|6424.65|6429.88|6429.88|6432.8|6432.8|6424.14|6424.14|0
1697810400000|2023-10-20 14:00:00|6429.51|6429.51|6425.75|6425.75|6432.42|6432.42|6424.6|6424.6|0
1697810700000|2023-10-20 14:05:00|6425.72|6425.72|6416.38|6416.38|6430.35|6430.35|6414|6414|0
1697811000000|2023-10-20 14:10:00|6417.01|6417.01|6409.95|6409.95|6417.3|6417.3|6409.95|6409.95|0
1697811300000|2023-10-20 14:15:00|6409.07|6409.07|6409.93|6409.93|6412.21|6412.21|6406.88|6406.88|0
1697811600000|2023-10-20 14:20:00|6410.31|6410.31|6407.87|6407.87|6413.88|6413.88|6406.22|6406.22|0
1697811900000|2023-10-20 14:25:00|6408.07|6408.07|6401.22|6401.22|6409.76|6409.76|6401.19|6401.19|0
1697812200000|2023-10-20 14:30:00|6401.12|6401.12|6415.82|6415.82|6415.82|6415.82|6400.62|6400.62|0
1697812500000|2023-10-20 14:35:00|6415.75|6415.75|6403.63|6403.63|6417.06|6417.06|6403.44|6403.44|0
1697812800000|2023-10-20 14:40:00|6403.97|6403.97|6403.32|6403.32|6411.51|6411.51|6403.26|6403.26|0
1697813100000|2023-10-20 14:45:00|6403.2|6403.2|6421.24|6421.24|6421.5|6421.5|6403.07|6403.07|0
1697813400000|2023-10-20 14:50:00|6421.36|6421.36|6416.81|6416.81|6424.39|6424.39|6416.81|6416.81|0
1697813700000|2023-10-20 14:55:00|6416.75|6416.75|6408.79|6408.79|6416.75|6416.75|6407.75|6407.75|0
1697814000000|2023-10-20 15:00:00|6408.67|6408.67|6408.88|6408.88|6416.64|6416.64|6407.93|6407.93|0
1697814300000|2023-10-20 15:05:00|6409.55|6409.55|6406.45|6406.45|6413.04|6413.04|6406.14|6406.14|0
1697814600000|2023-10-20 15:10:00|6406.79|6406.79|6396.27|6396.27|6406.79|6406.79|6395.41|6395.41|0
1697814900000|2023-10-20 15:15:00|6396.61|6396.61|6389.13|6389.13|6397.28|6397.28|6387.99|6387.99|0
1697815200000|2023-10-20 15:20:00|6389.16|6389.16|6383.26|6383.26|6390.13|6390.13|6383.26|6383.26|0
1697815500000|2023-10-20 15:25:00|6383.13|6383.13|6379.34|6379.34|6386.97|6386.97|6379.15|6379.15|0
1698045300000|2023-10-23 07:15:00|6401.95|6401.95|6408.76|6408.76|6414.57|6414.57|6401.95|6401.95|0
1698045600000|2023-10-23 07:20:00|6408.58|6408.58|6413.67|6413.67|6417.74|6417.74|6407.98|6407.98|0
1698045900000|2023-10-23 07:25:00|6413.91|6413.91|6413.72|6413.72|6417.34|6417.34|6412.73|6412.73|0
1698046200000|2023-10-23 07:30:00|6413.99|6413.99|6407.3|6407.3|6413.99|6413.99|6403.02|6403.02|0
1698046500000|2023-10-23 07:35:00|6408.19|6408.19|6408.1|6408.1|6417.53|6417.53|6408.1|6408.1|0
1698046800000|2023-10-23 07:40:00|6408.99|6408.99|6392.55|6392.55|6408.99|6408.99|6389.17|6389.17|0
1698047100000|2023-10-23 07:45:00|6392.81|6392.81|6405.1|6405.1|6406.22|6406.22|6392.81|6392.81|0
1698047400000|2023-10-23 07:50:00|6405.99|6405.99|6389.33|6389.33|6406.87|6406.87|6389.33|6389.33|0
1698047700000|2023-10-23 07:55:00|6387.56|6387.56|6383.43|6383.43|6393.73|6393.73|6381.78|6381.78|0
1698048000000|2023-10-23 08:00:00|6383.55|6383.55|6378.03|6378.03|6386.25|6386.25|6372.98|6372.98|0
1698048300000|2023-10-23 08:05:00|6378.29|6378.29|6388.28|6388.28|6390.95|6390.95|6378.29|6378.29|0
1698048600000|2023-10-23 08:10:00|6387.52|6387.52|6391.48|6391.48|6392.57|6392.57|6385.35|6385.35|0
1698048900000|2023-10-23 08:15:00|6390.92|6390.92|6406.41|6406.41|6406.68|6406.68|6390.92|6390.92|0
1698049200000|2023-10-23 08:20:00|6406.48|6406.48|6405.15|6405.15|6407.54|6407.54|6401.85|6401.85|0
1698049500000|2023-10-23 08:25:00|6405.38|6405.38|6406.78|6406.78|6410.13|6410.13|6403.74|6403.74|0
1698049800000|2023-10-23 08:30:00|6407.66|6407.66|6398.6|6398.6|6409.76|6409.76|6395.49|6395.49|0
1698050100000|2023-10-23 08:35:00|6400.38|6400.38|6421.77|6421.77|6421.99|6421.99|6400.38|6400.38|0
1698050400000|2023-10-23 08:40:00|6420.89|6420.89|6424.48|6424.48|6424.48|6424.48|6419.08|6419.08|0
1698050700000|2023-10-23 08:45:00|6424.14|6424.14|6425.76|6425.76|6428.84|6428.84|6424.14|6424.14|0
1698051000000|2023-10-23 08:50:00|6426.14|6426.14|6419.64|6419.64|6426.82|6426.82|6419.54|6419.54|0
1698051300000|2023-10-23 08:55:00|6419.58|6419.58|6419|6419|6423.02|6423.02|6418.87|6418.87|0
1698051600000|2023-10-23 09:00:00|6419.19|6419.19|6415.43|6415.43|6419.95|6419.95|6414.8|6414.8|0
1698051900000|2023-10-23 09:05:00|6415.27|6415.27|6403.06|6403.06|6415.62|6415.62|6402.97|6402.97|0
1698052200000|2023-10-23 09:10:00|6403.4|6403.4|6393.84|6393.84|6406.46|6406.46|6393.79|6393.79|0
1698052500000|2023-10-23 09:15:00|6393.76|6393.76|6405.35|6405.35|6405.7|6405.7|6393.76|6393.76|0
1698052800000|2023-10-23 09:20:00|6405.23|6405.23|6402.46|6402.46|6405.23|6405.23|6401.9|6401.9|0
1698053100000|2023-10-23 09:25:00|6401.58|6401.58|6396.87|6396.87|6403.26|6403.26|6396.87|6396.87|0
1698053400000|2023-10-23 09:30:00|6396.6|6396.6|6382|6382|6396.6|6396.6|6380.82|6380.82|0
1698053700000|2023-10-23 09:35:00|6381.92|6381.92|6370.53|6370.53|6382.06|6382.06|6369.68|6369.68|0
1698054000000|2023-10-23 09:40:00|6368.07|6368.07|6369.97|6369.97|6374.67|6374.67|6365.86|6365.86|0
1698054300000|2023-10-23 09:45:00|6369.84|6369.84|6365.86|6365.86|6369.84|6369.84|6361.87|6361.87|0
1698054600000|2023-10-23 09:50:00|6366.06|6366.06|6372.31|6372.31|6373.06|6373.06|6366.06|6366.06|0
1698054900000|2023-10-23 09:55:00|6372.18|6372.18|6372.92|6372.92|6378.3|6378.3|6370.69|6370.69|0
1698055200000|2023-10-23 10:00:00|6372.03|6372.03|6383.7|6383.7|6383.7|6383.7|6371.57|6371.57|0
1698055500000|2023-10-23 10:05:00|6383.88|6383.88|6378.67|6378.67|6385.04|6385.04|6373.88|6373.88|0
1698055800000|2023-10-23 10:10:00|6377.79|6377.79|6374.73|6374.73|6378.64|6378.64|6374.73|6374.73|0
1698056100000|2023-10-23 10:15:00|6374.54|6374.54|6384.15|6384.15|6386.29|6386.29|6373.1|6373.1|0
1698056400000|2023-10-23 10:20:00|6382.38|6382.38|6378.67|6378.67|6382.74|6382.74|6378.67|6378.67|0
1698056700000|2023-10-23 10:25:00|6378.47|6378.47|6381.36|6381.36|6382.87|6382.87|6378.47|6378.47|0
1698057000000|2023-10-23 10:30:00|6382.24|6382.24|6388.21|6388.21|6388.21|6388.21|6382.24|6382.24|0
1698057300000|2023-10-23 10:35:00|6388.03|6388.03|6387.71|6387.71|6390.59|6390.59|6387.71|6387.71|0
1698057600000|2023-10-23 10:40:00|6386.76|6386.76|6394.5|6394.5|6394.5|6394.5|6386.44|6386.44|0
1698057900000|2023-10-23 10:45:00|6394.65|6394.65|6397.02|6397.02|6399.51|6399.51|6394.65|6394.65|0
1698058200000|2023-10-23 10:50:00|6397.91|6397.91|6394.28|6394.28|6398.82|6398.82|6394.28|6394.28|0
1698058500000|2023-10-23 10:55:00|6393.39|6393.39|6396.9|6396.9|6397.26|6397.26|6390.77|6390.77|0
1698058800000|2023-10-23 11:00:00|6397.02|6397.02|6391.14|6391.14|6398.53|6398.53|6391.1|6391.1|0
1698059100000|2023-10-23 11:05:00|6390.25|6390.25|6382.58|6382.58|6391.66|6391.66|6381.95|6381.95|0
1698059400000|2023-10-23 11:10:00|6382.51|6382.51|6389.37|6389.37|6389.37|6389.37|6382.51|6382.51|0
1698059700000|2023-10-23 11:15:00|6389.57|6389.57|6393.71|6393.71|6393.71|6393.71|6389.01|6389.01|0
1698060000000|2023-10-23 11:20:00|6392.82|6392.82|6394.89|6394.89|6396.07|6396.07|6391.18|6391.18|0
1698060300000|2023-10-23 11:25:00|6394|6394|6390.56|6390.56|6394|6394|6389.85|6389.85|0
1698060600000|2023-10-23 11:30:00|6392.34|6392.34|6397.09|6397.09|6397.09|6397.09|6392.34|6392.34|0
1698060900000|2023-10-23 11:35:00|6397.54|6397.54|6405.84|6405.84|6406.55|6406.55|6394.05|6394.05|0
1698061200000|2023-10-23 11:40:00|6405.8|6405.8|6412.31|6412.31|6412.31|6412.31|6405.04|6405.04|0
1698061500000|2023-10-23 11:45:00|6412.11|6412.11|6409.14|6409.14|6414.83|6414.83|6408.79|6408.79|0
1698061800000|2023-10-23 11:50:00|6408.8|6408.8|6411.36|6411.36|6411.42|6411.42|6408.67|6408.67|0
1698062100000|2023-10-23 11:55:00|6411.72|6411.72|6403.83|6403.83|6411.85|6411.85|6402.87|6402.87|0
1698062400000|2023-10-23 12:00:00|6402.94|6402.94|6398.62|6398.62|6403.6|6403.6|6397.8|6397.8|0
1698062700000|2023-10-23 12:05:00|6398.89|6398.89|6401.16|6401.16|6402.8|6402.8|6398.72|6398.72|0
1698063000000|2023-10-23 12:10:00|6400.82|6400.82|6399.67|6399.67|6403.06|6403.06|6399.16|6399.16|0
1698063300000|2023-10-23 12:15:00|6399.58|6399.58|6407.38|6407.38|6410.1|6410.1|6399.49|6399.49|0
1698063600000|2023-10-23 12:20:00|6407.63|6407.63|6409.05|6409.05|6414.11|6414.11|6407.55|6407.55|0
1698063900000|2023-10-23 12:25:00|6408.9|6408.9|6411.47|6411.47|6413.06|6413.06|6407.67|6407.67|0
1698064200000|2023-10-23 12:30:00|6410.91|6410.91|6406.74|6406.74|6410.91|6410.91|6403.43|6403.43|0
1698064500000|2023-10-23 12:35:00|6406.65|6406.65|6409.35|6409.35|6409.35|6409.35|6404.85|6404.85|0
1698064800000|2023-10-23 12:40:00|6409.19|6409.19|6406.8|6406.8|6410.55|6410.55|6406.69|6406.69|0
1698065100000|2023-10-23 12:45:00|6407.14|6407.14|6406.47|6406.47|6408.46|6408.46|6405.8|6405.8|0
1698065400000|2023-10-23 12:50:00|6406.52|6406.52|6406.12|6406.12|6410.27|6410.27|6406.12|6406.12|0
1698065700000|2023-10-23 12:55:00|6406.02|6406.02|6402.37|6402.37|6407.84|6407.84|6402.35|6402.35|0
1698066000000|2023-10-23 13:00:00|6402.17|6402.17|6402.77|6402.77|6403.82|6403.82|6401.16|6401.16|0
1698066300000|2023-10-23 13:05:00|6403.66|6403.66|6404.6|6404.6|6405.89|6405.89|6403.66|6403.66|0
1698066600000|2023-10-23 13:10:00|6404.23|6404.23|6398.3|6398.3|6405.13|6405.13|6398.3|6398.3|0
1698066900000|2023-10-23 13:15:00|6398.64|6398.64|6394.02|6394.02|6402.04|6402.04|6393.97|6393.97|0
1698067200000|2023-10-23 13:20:00|6394.1|6394.1|6384.25|6384.25|6394.13|6394.13|6381.21|6381.21|0
1698067500000|2023-10-23 13:25:00|6384.05|6384.05|6389.71|6389.71|6390.3|6390.3|6384.02|6384.02|0
1698067800000|2023-10-23 13:30:00|6389.38|6389.38|6394.97|6394.97|6405.39|6405.39|6388.88|6388.88|0
1698068100000|2023-10-23 13:35:00|6395.22|6395.22|6395.52|6395.52|6396.89|6396.89|6386.37|6386.37|0
1698068400000|2023-10-23 13:40:00|6394.64|6394.64|6376.97|6376.97|6394.64|6394.64|6376.6|6376.6|0
1698068700000|2023-10-23 13:45:00|6377.18|6377.18|6407.08|6407.08|6407.08|6407.08|6377.18|6377.18|0
1698069000000|2023-10-23 13:50:00|6407.49|6407.49|6412.29|6412.29|6413.15|6413.15|6405.58|6405.58|0
1698069300000|2023-10-23 13:55:00|6412.17|6412.17|6418.57|6418.57|6418.76|6418.76|6410.13|6410.13|0
1698069600000|2023-10-23 14:00:00|6418.95|6418.95|6422.24|6422.24|6422.24|6422.24|6416.8|6416.8|0
1698069900000|2023-10-23 14:05:00|6422.51|6422.51|6428.76|6428.76|6428.76|6428.76|6417.46|6417.46|0
1698070200000|2023-10-23 14:10:00|6428.85|6428.85|6439.62|6439.62|6443.97|6443.97|6428.85|6428.85|0
1698070500000|2023-10-23 14:15:00|6439.72|6439.72|6446.5|6446.5|6446.93|6446.93|6436.09|6436.09|0
1698070800000|2023-10-23 14:20:00|6446.61|6446.61|6448.81|6448.81|6449.33|6449.33|6444.05|6444.05|0
1698071100000|2023-10-23 14:25:00|6449.07|6449.07|6450.28|6450.28|6452.76|6452.76|6448.99|6448.99|0
1698071400000|2023-10-23 14:30:00|6450.82|6450.82|6440.12|6440.12|6452.55|6452.55|6440.12|6440.12|0
1698071700000|2023-10-23 14:35:00|6440.44|6440.44|6452.6|6452.6|6452.8|6452.8|6438.75|6438.75|0
1698072000000|2023-10-23 14:40:00|6453.49|6453.49|6459.15|6459.15|6459.15|6459.15|6452.68|6452.68|0
1698072300000|2023-10-23 14:45:00|6458.82|6458.82|6470.92|6470.92|6471.39|6471.39|6458.68|6458.68|0
1698072600000|2023-10-23 14:50:00|6471.11|6471.11|6467.28|6467.28|6475.53|6475.53|6467.26|6467.26|0
1698072900000|2023-10-23 14:55:00|6467.21|6467.21|6469.24|6469.24|6471.57|6471.57|6464.93|6464.93|0
1698073200000|2023-10-23 15:00:00|6468.36|6468.36|6474.09|6474.09|6474.09|6474.09|6467.24|6467.24|0
1698073500000|2023-10-23 15:05:00|6474.43|6474.43|6476.79|6476.79|6479.08|6479.08|6474.43|6474.43|0
1698073800000|2023-10-23 15:10:00|6477.46|6477.46|6484.49|6484.49|6484.49|6484.49|6476.82|6476.82|0
1698074100000|2023-10-23 15:15:00|6484.82|6484.82|6493.87|6493.87|6494.14|6494.14|6484.61|6484.61|0
1698074400000|2023-10-23 15:20:00|6493.68|6493.68|6493.63|6493.63|6497.07|6497.07|6493.16|6493.16|0
1698074700000|2023-10-23 15:25:00|6494.52|6494.52|6490.42|6490.42|6497.44|6497.44|6489.98|6489.98|0
1698131700000|2023-10-24 07:15:00|6527.69|6527.69|6529.96|6529.96|6530.16|6530.16|6523.25|6523.25|0
1698132000000|2023-10-24 07:20:00|6530.27|6530.27|6538.51|6538.51|6539.66|6539.66|6528.01|6528.01|0
1698132300000|2023-10-24 07:25:00|6538.91|6538.91|6540.93|6540.93|6540.93|6540.93|6536.06|6536.06|0
1698132600000|2023-10-24 07:30:00|6542.11|6542.11|6524.46|6524.46|6542.11|6542.11|6524.05|6524.05|0
1698132900000|2023-10-24 07:35:00|6523.87|6523.87|6514.48|6514.48|6523.87|6523.87|6514.48|6514.48|0
1698133200000|2023-10-24 07:40:00|6514.4|6514.4|6510|6510|6520.39|6520.39|6507.34|6507.34|0
1698133500000|2023-10-24 07:45:00|6509.66|6509.66|6498|6498|6509.66|6509.66|6498|6498|0
1698133800000|2023-10-24 07:50:00|6498.19|6498.19|6499.72|6499.72|6505.34|6505.34|6497.52|6497.52|0
1698134100000|2023-10-24 07:55:00|6499.3|6499.3|6496.43|6496.43|6502.72|6502.72|6496.43|6496.43|0
1698134400000|2023-10-24 08:00:00|6497.73|6497.73|6480.16|6480.16|6498.89|6498.89|6480.16|6480.16|0
1698134700000|2023-10-24 08:05:00|6481.05|6481.05|6479.63|6479.63|6482.32|6482.32|6476.73|6476.73|0
1698135000000|2023-10-24 08:10:00|6479.61|6479.61|6475.14|6475.14|6483.67|6483.67|6475.14|6475.14|0
1698135300000|2023-10-24 08:15:00|6474.25|6474.25|6475.28|6475.28|6478.76|6478.76|6474.1|6474.1|0
1698135600000|2023-10-24 08:20:00|6475.67|6475.67|6484.65|6484.65|6484.65|6484.65|6473.54|6473.54|0
1698135900000|2023-10-24 08:25:00|6484.91|6484.91|6483.03|6483.03|6486.05|6486.05|6482.42|6482.42|0
1698136200000|2023-10-24 08:30:00|6482.85|6482.85|6465.68|6465.68|6482.94|6482.94|6465.6|6465.6|0
1698136500000|2023-10-24 08:35:00|6466.57|6466.57|6455.97|6455.97|6468.59|6468.59|6453.6|6453.6|0
1698136800000|2023-10-24 08:40:00|6456.18|6456.18|6471.29|6471.29|6471.29|6471.29|6455.91|6455.91|0
1698137100000|2023-10-24 08:45:00|6471.23|6471.23|6471.94|6471.94|6472.12|6472.12|6468.69|6468.69|0
1698137400000|2023-10-24 08:50:00|6473.71|6473.71|6475.93|6475.93|6479.95|6479.95|6473.46|6473.46|0
1698137700000|2023-10-24 08:55:00|6476.27|6476.27|6481.42|6481.42|6482.58|6482.58|6474.93|6474.93|0
1698138000000|2023-10-24 09:00:00|6481.08|6481.08|6484.93|6484.93|6486.19|6486.19|6480.44|6480.44|0
1698138300000|2023-10-24 09:05:00|6484.96|6484.96|6480.51|6480.51|6485.22|6485.22|6479.05|6479.05|0
1698138600000|2023-10-24 09:10:00|6480.74|6480.74|6486.61|6486.61|6486.61|6486.61|6480.74|6480.74|0
1698138900000|2023-10-24 09:15:00|6486.27|6486.27|6490.33|6490.33|6490.33|6490.33|6484.84|6484.84|0
1698139200000|2023-10-24 09:20:00|6490.72|6490.72|6486.58|6486.58|6491|6491|6486.58|6486.58|0
1698139500000|2023-10-24 09:25:00|6486.65|6486.65|6490.53|6490.53|6491.65|6491.65|6485.19|6485.19|0
1698139800000|2023-10-24 09:30:00|6491.01|6491.01|6495.38|6495.38|6495.38|6495.38|6488.13|6488.13|0
1698140100000|2023-10-24 09:35:00|6495.71|6495.71|6498.35|6498.35|6502.29|6502.29|6495.71|6495.71|0
1698140400000|2023-10-24 09:40:00|6498.48|6498.48|6492.33|6492.33|6498.48|6498.48|6490.76|6490.76|0
1698140700000|2023-10-24 09:45:00|6492.24|6492.24|6494.79|6494.79|6495.12|6495.12|6491.76|6491.76|0
1698141000000|2023-10-24 09:50:00|6494.94|6494.94|6488.24|6488.24|6494.94|6494.94|6487.16|6487.16|0
1698141300000|2023-10-24 09:55:00|6488.13|6488.13|6486.64|6486.64|6488.56|6488.56|6485.74|6485.74|0
1698141600000|2023-10-24 10:00:00|6486.98|6486.98|6492.5|6492.5|6495.7|6495.7|6486.98|6486.98|0
1698141900000|2023-10-24 10:05:00|6492.25|6492.25|6498.87|6498.87|6500.77|6500.77|6492.25|6492.25|0
1698142200000|2023-10-24 10:10:00|6498.9|6498.9|6500.19|6500.19|6500.74|6500.74|6498.74|6498.74|0
1698142500000|2023-10-24 10:15:00|6500.1|6500.1|6490.65|6490.65|6500.27|6500.27|6490.65|6490.65|0
1698142800000|2023-10-24 10:20:00|6490.91|6490.91|6486.68|6486.68|6490.91|6490.91|6485.91|6485.91|0
1698143100000|2023-10-24 10:25:00|6487.02|6487.02|6486.5|6486.5|6487.22|6487.22|6482.77|6482.77|0
1698143400000|2023-10-24 10:30:00|6485.62|6485.62|6485.62|6485.62|6487.01|6487.01|6484.73|6484.73|0
1698143700000|2023-10-24 10:35:00|6485.95|6485.95|6489.5|6489.5|6489.9|6489.9|6485.95|6485.95|0
1698144000000|2023-10-24 10:40:00|6489.46|6489.46|6487.61|6487.61|6489.76|6489.76|6486.69|6486.69|0
1698144300000|2023-10-24 10:45:00|6487.48|6487.48|6495.46|6495.46|6495.46|6495.46|6487.48|6487.48|0
1698144600000|2023-10-24 10:50:00|6495.57|6495.57|6501.11|6501.11|6501.65|6501.65|6495.4|6495.4|0
1698144900000|2023-10-24 10:55:00|6502|6502|6508.94|6508.94|6509.07|6509.07|6500.94|6500.94|0
1698145200000|2023-10-24 11:00:00|6509.62|6509.62|6520.16|6520.16|6520.55|6520.55|6509.62|6509.62|0
1698145500000|2023-10-24 11:05:00|6519.27|6519.27|6517.99|6517.99|6521.15|6521.15|6516.8|6516.8|0
1698145800000|2023-10-24 11:10:00|6518.36|6518.36|6514.89|6514.89|6518.36|6518.36|6512.34|6512.34|0
1698146100000|2023-10-24 11:15:00|6515.23|6515.23|6515.58|6515.58|6518.43|6518.43|6515.23|6515.23|0
1698146400000|2023-10-24 11:20:00|6515.25|6515.25|6517.07|6517.07|6519.32|6519.32|6513.47|6513.47|0
1698146700000|2023-10-24 11:25:00|6516.39|6516.39|6515.12|6515.12|6516.39|6516.39|6513.13|6513.13|0
1698147000000|2023-10-24 11:30:00|6515.46|6515.46|6519.42|6519.42|6520.85|6520.85|6510.9|6510.9|0
1698147300000|2023-10-24 11:35:00|6519.48|6519.48|6521.37|6521.37|6521.64|6521.64|6518.51|6518.51|0
1698147600000|2023-10-24 11:40:00|6521.28|6521.28|6522.59|6522.59|6525.07|6525.07|6519.92|6519.92|0
1698147900000|2023-10-24 11:45:00|6522.98|6522.98|6522.34|6522.34|6524.48|6524.48|6522.34|6522.34|0
1698148200000|2023-10-24 11:50:00|6521.96|6521.96|6525.41|6525.41|6526.75|6526.75|6521.96|6521.96|0
1698148500000|2023-10-24 11:55:00|6525.57|6525.57|6522.91|6522.91|6525.61|6525.61|6522.91|6522.91|0
1698148800000|2023-10-24 12:00:00|6522.76|6522.76|6517.49|6517.49|6522.76|6522.76|6515.3|6515.3|0
1698149100000|2023-10-24 12:05:00|6517.69|6517.69|6510.61|6510.61|6517.69|6517.69|6509.78|6509.78|0
1698149400000|2023-10-24 12:10:00|6510.86|6510.86|6508.89|6508.89|6510.86|6510.86|6507.8|6507.8|0
1698149700000|2023-10-24 12:15:00|6508.82|6508.82|6508.66|6508.66|6510.63|6510.63|6508.18|6508.18|0
1698150000000|2023-10-24 12:20:00|6510.04|6510.04|6508.76|6508.76|6511.04|6511.04|6507.78|6507.78|0
1698150300000|2023-10-24 12:25:00|6509.64|6509.64|6508.19|6508.19|6510.04|6510.04|6507.65|6507.65|0
1698150600000|2023-10-24 12:30:00|6508.59|6508.59|6512.05|6512.05|6514.9|6514.9|6508.59|6508.59|0
1698150900000|2023-10-24 12:35:00|6511.98|6511.98|6511.7|6511.7|6512.8|6512.8|6511.17|6511.17|0
1698151200000|2023-10-24 12:40:00|6511.37|6511.37|6509.57|6509.57|6511.89|6511.89|6509.57|6509.57|0
1698151500000|2023-10-24 12:45:00|6510.46|6510.46|6504.04|6504.04|6511.17|6511.17|6504.04|6504.04|0
1698151800000|2023-10-24 12:50:00|6503.85|6503.85|6504.61|6504.61|6504.61|6504.61|6500.52|6500.52|0
1698152100000|2023-10-24 12:55:00|6504.76|6504.76|6498.65|6498.65|6504.76|6504.76|6495.61|6495.61|0
1698152400000|2023-10-24 13:00:00|6499.17|6499.17|6494.4|6494.4|6502.23|6502.23|6492.78|6492.78|0
1698152700000|2023-10-24 13:05:00|6494.16|6494.16|6494.68|6494.68|6496.68|6496.68|6488.16|6488.16|0
1698153000000|2023-10-24 13:10:00|6494.62|6494.62|6492.72|6492.72|6494.62|6494.62|6489.85|6489.85|0
1698153300000|2023-10-24 13:15:00|6491.84|6491.84|6487.27|6487.27|6492.33|6492.33|6487.27|6487.27|0
1698153600000|2023-10-24 13:20:00|6487.52|6487.52|6490.25|6490.25|6490.28|6490.28|6486.63|6486.63|0
1698153900000|2023-10-24 13:25:00|6490.06|6490.06|6482.08|6482.08|6490.3|6490.3|6482.03|6482.03|0
1698154200000|2023-10-24 13:30:00|6482.26|6482.26|6495.88|6495.88|6496.03|6496.03|6481.75|6481.75|0
1698154500000|2023-10-24 13:35:00|6495.59|6495.59|6502.51|6502.51|6502.51|6502.51|6494.01|6494.01|0
1698154800000|2023-10-24 13:40:00|6502.95|6502.95|6497.9|6497.9|6503.07|6503.07|6495.23|6495.23|0
1698155100000|2023-10-24 13:45:00|6498.6|6498.6|6497.93|6497.93|6501.73|6501.73|6491.45|6491.45|0
1698155400000|2023-10-24 13:50:00|6498.06|6498.06|6502.31|6502.31|6503.71|6503.71|6497.47|6497.47|0
1698155700000|2023-10-24 13:55:00|6502.41|6502.41|6520.26|6520.26|6520.44|6520.44|6502.28|6502.28|0
1698156000000|2023-10-24 14:00:00|6518.48|6518.48|6520.43|6520.43|6522.14|6522.14|6514.33|6514.33|0
1698156300000|2023-10-24 14:05:00|6520.76|6520.76|6539.7|6539.7|6539.7|6539.7|6520.43|6520.43|0
1698156600000|2023-10-24 14:10:00|6539.83|6539.83|6536.11|6536.11|6543.82|6543.82|6534.96|6534.96|0
1698156900000|2023-10-24 14:15:00|6536.08|6536.08|6525.15|6525.15|6536.08|6536.08|6524.66|6524.66|0
1698157200000|2023-10-24 14:20:00|6525.54|6525.54|6532.2|6532.2|6534.82|6534.82|6524.92|6524.92|0
1698157500000|2023-10-24 14:25:00|6532.11|6532.11|6534.38|6534.38|6534.38|6534.38|6531.8|6531.8|0
1698157800000|2023-10-24 14:30:00|6535.05|6535.05|6537.88|6537.88|6537.94|6537.94|6530.81|6530.81|0
1698158100000|2023-10-24 14:35:00|6537.76|6537.76|6550.63|6550.63|6551.18|6551.18|6535.78|6535.78|0
1698158400000|2023-10-24 14:40:00|6550.29|6550.29|6543.75|6543.75|6550.36|6550.36|6543.53|6543.53|0
1698158700000|2023-10-24 14:45:00|6543.62|6543.62|6549.8|6549.8|6549.8|6549.8|6542.98|6542.98|0
1698159000000|2023-10-24 14:50:00|6549.49|6549.49|6547.97|6547.97|6550.82|6550.82|6547.61|6547.61|0
1698159300000|2023-10-24 14:55:00|6548.05|6548.05|6544.4|6544.4|6549.66|6549.66|6542.84|6542.84|0
1698159600000|2023-10-24 15:00:00|6544.73|6544.73|6543.38|6543.38|6544.85|6544.85|6536.23|6536.23|0
1698159900000|2023-10-24 15:05:00|6543.32|6543.32|6539.33|6539.33|6544.05|6544.05|6539.33|6539.33|0
1698160200000|2023-10-24 15:10:00|6538.77|6538.77|6534.12|6534.12|6538.77|6538.77|6533.64|6533.64|0
1698160500000|2023-10-24 15:15:00|6533.88|6533.88|6537.8|6537.8|6540.12|6540.12|6530.93|6530.93|0
1698160800000|2023-10-24 15:20:00|6537.93|6537.93|6526.24|6526.24|6538.55|6538.55|6526.24|6526.24|0
1698161100000|2023-10-24 15:25:00|6526.16|6526.16|6530.43|6530.43|6530.9|6530.9|6523|6523|0
1698218100000|2023-10-25 07:15:00|6505.49|6505.49|6483.53|6483.53|6505.49|6505.49|6483.53|6483.53|0
1698218400000|2023-10-25 07:20:00|6483.36|6483.36|6468.89|6468.89|6483.36|6483.36|6464|6464|0
1698218700000|2023-10-25 07:25:00|6469.03|6469.03|6466.76|6466.76|6469.09|6469.09|6456.9|6456.9|0
1698219000000|2023-10-25 07:30:00|6466.91|6466.91|6452.82|6452.82|6466.91|6466.91|6449.56|6449.56|0
1698219300000|2023-10-25 07:35:00|6453.16|6453.16|6431.61|6431.61|6453.85|6453.85|6431.1|6431.1|0
1698219600000|2023-10-25 07:40:00|6431.28|6431.28|6428.47|6428.47|6437.44|6437.44|6428.47|6428.47|0
1698219900000|2023-10-25 07:45:00|6428.59|6428.59|6429.78|6429.78|6431.84|6431.84|6423.46|6423.46|0
1698220200000|2023-10-25 07:50:00|6429.93|6429.93|6423.26|6423.26|6430.06|6430.06|6419.38|6419.38|0
1698220500000|2023-10-25 07:55:00|6424.15|6424.15|6422.7|6422.7|6428.14|6428.14|6421.18|6421.18|0
1698220800000|2023-10-25 08:00:00|6422.33|6422.33|6422.64|6422.64|6427.37|6427.37|6421.45|6421.45|0
1698221100000|2023-10-25 08:05:00|6422.25|6422.25|6425.05|6425.05|6425.05|6425.05|6413.63|6413.63|0
1698221400000|2023-10-25 08:10:00|6425.01|6425.01|6422.32|6422.32|6429.59|6429.59|6421.71|6421.71|0
1698221700000|2023-10-25 08:15:00|6422.83|6422.83|6420.95|6420.95|6431.37|6431.37|6420.67|6420.67|0
1698222000000|2023-10-25 08:20:00|6421.05|6421.05|6437.28|6437.28|6437.28|6437.28|6420.34|6420.34|0
1698222300000|2023-10-25 08:25:00|6437.34|6437.34|6454.13|6454.13|6454.13|6454.13|6437.34|6437.34|0
1698222600000|2023-10-25 08:30:00|6453.62|6453.62|6454.41|6454.41|6454.41|6454.41|6450.31|6450.31|0
1698222900000|2023-10-25 08:35:00|6454.68|6454.68|6454.52|6454.52|6456.74|6456.74|6451.83|6451.83|0
1698223200000|2023-10-25 08:40:00|6454.46|6454.46|6458.87|6458.87|6458.87|6458.87|6447.11|6447.11|0
1698223500000|2023-10-25 08:45:00|6459.39|6459.39|6456.96|6456.96|6461.05|6461.05|6456.95|6456.95|0
1698223800000|2023-10-25 08:50:00|6456.4|6456.4|6448.01|6448.01|6456.58|6456.58|6447.35|6447.35|0
1698224100000|2023-10-25 08:55:00|6449.23|6449.23|6453.4|6453.4|6453.4|6453.4|6448.96|6448.96|0
1698224400000|2023-10-25 09:00:00|6453.59|6453.59|6446.43|6446.43|6453.59|6453.59|6446.43|6446.43|0
1698224700000|2023-10-25 09:05:00|6446.36|6446.36|6439.82|6439.82|6446.51|6446.51|6439.06|6439.06|0
1698225000000|2023-10-25 09:10:00|6439.76|6439.76|6440.12|6440.12|6440.2|6440.2|6437.46|6437.46|0
1698225300000|2023-10-25 09:15:00|6440.46|6440.46|6440.88|6440.88|6445.18|6445.18|6440.46|6440.46|0
1698225600000|2023-10-25 09:20:00|6440.91|6440.91|6449.65|6449.65|6449.65|6449.65|6440.91|6440.91|0
1698225900000|2023-10-25 09:25:00|6450.53|6450.53|6453.35|6453.35|6453.74|6453.74|6450.53|6450.53|0
1698226200000|2023-10-25 09:30:00|6453.54|6453.54|6449.17|6449.17|6454.08|6454.08|6448.09|6448.09|0
1698226500000|2023-10-25 09:35:00|6448.93|6448.93|6450.3|6450.3|6451.48|6451.48|6448.93|6448.93|0
1698226800000|2023-10-25 09:40:00|6450.49|6450.49|6442.34|6442.34|6450.58|6450.58|6442.32|6442.32|0
1698227100000|2023-10-25 09:45:00|6442.22|6442.22|6434.5|6434.5|6442.22|6442.22|6433.42|6433.42|0
1698227400000|2023-10-25 09:50:00|6434.7|6434.7|6441.02|6441.02|6441.02|6441.02|6434.15|6434.15|0
1698227700000|2023-10-25 09:55:00|6442.09|6442.09|6436.56|6436.56|6442.6|6442.6|6436.52|6436.52|0
1698228000000|2023-10-25 10:00:00|6435.89|6435.89|6430.03|6430.03|6436.19|6436.19|6429.3|6429.3|0
1698228300000|2023-10-25 10:05:00|6429.7|6429.7|6424.34|6424.34|6429.7|6429.7|6421.13|6421.13|0
1698228600000|2023-10-25 10:10:00|6424.68|6424.68|6422.08|6422.08|6426.45|6426.45|6420.69|6420.69|0
1698228900000|2023-10-25 10:15:00|6422.28|6422.28|6426.45|6426.45|6426.5|6426.5|6421.79|6421.79|0
1698229200000|2023-10-25 10:20:00|6426.77|6426.77|6427.26|6427.26|6429.26|6429.26|6425.55|6425.55|0
1698229500000|2023-10-25 10:25:00|6427.28|6427.28|6430.03|6430.03|6430.03|6430.03|6425.9|6425.9|0
1698229800000|2023-10-25 10:30:00|6430.17|6430.17|6437.72|6437.72|6437.8|6437.8|6430.17|6430.17|0
1698230100000|2023-10-25 10:35:00|6437.84|6437.84|6444.75|6444.75|6445|6445|6437.63|6437.63|0
1698230400000|2023-10-25 10:40:00|6445.09|6445.09|6446.85|6446.85|6447.04|6447.04|6443.17|6443.17|0
1698230700000|2023-10-25 10:45:00|6446.77|6446.77|6444.8|6444.8|6449.34|6449.34|6444.24|6444.24|0
1698231000000|2023-10-25 10:50:00|6444.86|6444.86|6452.57|6452.57|6452.57|6452.57|6444.1|6444.1|0
1698231300000|2023-10-25 10:55:00|6452.81|6452.81|6458.38|6458.38|6458.68|6458.68|6452.42|6452.42|0
1698231600000|2023-10-25 11:00:00|6458.64|6458.64|6459.82|6459.82|6459.82|6459.82|6456.5|6456.5|0
1698231900000|2023-10-25 11:05:00|6460.05|6460.05|6460.79|6460.79|6461.13|6461.13|6459.78|6459.78|0
1698232200000|2023-10-25 11:10:00|6463.2|6463.2|6465.21|6465.21|6465.96|6465.96|6463.08|6463.08|0
1698232500000|2023-10-25 11:15:00|6465.3|6465.3|6472.65|6472.65|6475.02|6475.02|6464.65|6464.65|0
1698232800000|2023-10-25 11:20:00|6472.85|6472.85|6472.56|6472.56|6474.04|6474.04|6472.33|6472.33|0
1698233100000|2023-10-25 11:25:00|6472.37|6472.37|6468.91|6468.91|6472.65|6472.65|6468.91|6468.91|0
1698233400000|2023-10-25 11:30:00|6468.57|6468.57|6469.7|6469.7|6469.8|6469.8|6468.38|6468.38|0
1698233700000|2023-10-25 11:35:00|6469.81|6469.81|6475.12|6475.12|6475.23|6475.23|6468.82|6468.82|0
1698234000000|2023-10-25 11:40:00|6474.78|6474.78|6480.29|6480.29|6483.6|6483.6|6474.78|6474.78|0
1698234300000|2023-10-25 11:45:00|6480.1|6480.1|6477.63|6477.63|6481.68|6481.68|6477.12|6477.12|0
1698234600000|2023-10-25 11:50:00|6476.74|6476.74|6472.09|6472.09|6476.95|6476.95|6471.64|6471.64|0
1698234900000|2023-10-25 11:55:00|6473.87|6473.87|6467.51|6467.51|6474.43|6474.43|6467.14|6467.14|0
1698235200000|2023-10-25 12:00:00|6467.7|6467.7|6468.72|6468.72|6469.1|6469.1|6466.64|6466.64|0
1698235500000|2023-10-25 12:05:00|6468.04|6468.04|6464.39|6464.39|6468.12|6468.12|6464.39|6464.39|0
1698235800000|2023-10-25 12:10:00|6464.64|6464.64|6473.97|6473.97|6473.97|6473.97|6464.52|6464.52|0
1698236100000|2023-10-25 12:15:00|6473.9|6473.9|6469.12|6469.12|6473.9|6473.9|6468.72|6468.72|0
1698236400000|2023-10-25 12:20:00|6469.09|6469.09|6465.8|6465.8|6469.75|6469.75|6465.17|6465.17|0
1698236700000|2023-10-25 12:25:00|6465.66|6465.66|6464.78|6464.78|6465.78|6465.78|6462.86|6462.86|0
1698237000000|2023-10-25 12:30:00|6466.56|6466.56|6465.97|6465.97|6468.07|6468.07|6465.97|6465.97|0
1698237300000|2023-10-25 12:35:00|6465.63|6465.63|6462.5|6462.5|6465.63|6465.63|6460.72|6460.72|0
1698237600000|2023-10-25 12:40:00|6462.47|6462.47|6452.57|6452.57|6463.15|6463.15|6450.48|6450.48|0
1698237900000|2023-10-25 12:45:00|6452.48|6452.48|6454.32|6454.32|6455.09|6455.09|6452.42|6452.42|0
1698238200000|2023-10-25 12:50:00|6454.5|6454.5|6457.88|6457.88|6460.72|6460.72|6454.5|6454.5|0
1698238500000|2023-10-25 12:55:00|6458.24|6458.24|6457.37|6457.37|6458.95|6458.95|6456.86|6456.86|0
1698238800000|2023-10-25 13:00:00|6457.4|6457.4|6457.27|6457.27|6458.53|6458.53|6456.55|6456.55|0
1698239100000|2023-10-25 13:05:00|6457.32|6457.32|6461.53|6461.53|6461.98|6461.98|6457.32|6457.32|0
1698239400000|2023-10-25 13:10:00|6461.62|6461.62|6461.51|6461.51|6462.82|6462.82|6460.17|6460.17|0
1698239700000|2023-10-25 13:15:00|6461.7|6461.7|6468.56|6468.56|6468.56|6468.56|6461.34|6461.34|0
1698240000000|2023-10-25 13:20:00|6468.51|6468.51|6472.19|6472.19|6472.44|6472.44|6465.88|6465.88|0
1698240300000|2023-10-25 13:25:00|6472.11|6472.11|6473.19|6473.19|6473.36|6473.36|6470.71|6470.71|0
1698240600000|2023-10-25 13:30:00|6472.93|6472.93|6463.22|6463.22|6472.93|6472.93|6463.15|6463.15|0
1698240900000|2023-10-25 13:35:00|6463.9|6463.9|6473.9|6473.9|6473.9|6473.9|6458.45|6458.45|0
1698241200000|2023-10-25 13:40:00|6473.84|6473.84|6457.33|6457.33|6473.84|6473.84|6457.33|6457.33|0
1698241500000|2023-10-25 13:45:00|6456.75|6456.75|6447.6|6447.6|6456.75|6456.75|6447.37|6447.37|0
1698241800000|2023-10-25 13:50:00|6447.56|6447.56|6460.06|6460.06|6460.3|6460.3|6447.51|6447.51|0
1698242100000|2023-10-25 13:55:00|6460.33|6460.33|6460.74|6460.74|6466.27|6466.27|6457.24|6457.24|0
1698242400000|2023-10-25 14:00:00|6460.69|6460.69|6452.12|6452.12|6461.11|6461.11|6445.06|6445.06|0
1698242700000|2023-10-25 14:05:00|6449.46|6449.46|6445.93|6445.93|6451.16|6451.16|6441.15|6441.15|0
1698243000000|2023-10-25 14:10:00|6446.81|6446.81|6444.09|6444.09|6447.21|6447.21|6438.03|6438.03|0
1698243300000|2023-10-25 14:15:00|6444|6444|6451.7|6451.7|6452.1|6452.1|6444|6444|0
1698243600000|2023-10-25 14:20:00|6451.86|6451.86|6462.22|6462.22|6462.22|6462.22|6447.69|6447.69|0
1698243900000|2023-10-25 14:25:00|6462.53|6462.53|6463.2|6463.2|6468.75|6468.75|6460.75|6460.75|0
1698244200000|2023-10-25 14:30:00|6463|6463|6470.54|6470.54|6471.31|6471.31|6459.05|6459.05|0
1698244500000|2023-10-25 14:35:00|6470.46|6470.46|6489.76|6489.76|6490.01|6490.01|6468.23|6468.23|0
1698244800000|2023-10-25 14:40:00|6489.63|6489.63|6486.69|6486.69|6490.62|6490.62|6484.57|6484.57|0
1698245100000|2023-10-25 14:45:00|6486.62|6486.62|6489.17|6489.17|6492.25|6492.25|6486.38|6486.38|0
1698245400000|2023-10-25 14:50:00|6488.91|6488.91|6476.28|6476.28|6488.91|6488.91|6476.07|6476.07|0
1698245700000|2023-10-25 14:55:00|6476.22|6476.22|6477.41|6477.41|6479.46|6479.46|6473.79|6473.79|0
1698246000000|2023-10-25 15:00:00|6477.48|6477.48|6508.58|6508.58|6510.17|6510.17|6477.12|6477.12|0
1698246300000|2023-10-25 15:05:00|6508.4|6508.4|6501.53|6501.53|6512.85|6512.85|6499.1|6499.1|0
1698246600000|2023-10-25 15:10:00|6502.1|6502.1|6503.57|6503.57|6503.57|6503.57|6498.03|6498.03|0
1698246900000|2023-10-25 15:15:00|6503.69|6503.69|6496.93|6496.93|6504.99|6504.99|6496.74|6496.74|0
1698247200000|2023-10-25 15:20:00|6496.74|6496.74|6487.26|6487.26|6497.54|6497.54|6487.26|6487.26|0
1698247500000|2023-10-25 15:25:00|6486.92|6486.92|6494.99|6494.99|6495.2|6495.2|6484.4|6484.4|0
1698304500000|2023-10-26 07:15:00|6410.52|6410.52|6406.19|6406.19|6410.52|6410.52|6400.43|6400.43|0
1698304800000|2023-10-26 07:20:00|6405.79|6405.79|6406.88|6406.88|6412.61|6412.61|6397.99|6397.99|0
1698305100000|2023-10-26 07:25:00|6406.21|6406.21|6406.44|6406.44|6413.24|6413.24|6406.21|6406.21|0
1698305400000|2023-10-26 07:30:00|6406.18|6406.18|6397.76|6397.76|6406.18|6406.18|6393.17|6393.17|0
1698305700000|2023-10-26 07:35:00|6398.65|6398.65|6404.82|6404.82|6405.16|6405.16|6397.88|6397.88|0
1698306000000|2023-10-26 07:40:00|6405.71|6405.71|6411.86|6411.86|6413.83|6413.83|6405.71|6405.71|0
1698306300000|2023-10-26 07:45:00|6411.77|6411.77|6427.59|6427.59|6429.63|6429.63|6411.5|6411.5|0
1698306600000|2023-10-26 07:50:00|6427.4|6427.4|6436.23|6436.23|6436.26|6436.26|6424.92|6424.92|0
1698306900000|2023-10-26 07:55:00|6436.57|6436.57|6433.98|6433.98|6439.28|6439.28|6432.92|6432.92|0
1698307200000|2023-10-26 08:00:00|6434.07|6434.07|6446.87|6446.87|6446.87|6446.87|6431.03|6431.03|0
1698307500000|2023-10-26 08:05:00|6445.94|6445.94|6454.19|6454.19|6454.68|6454.68|6445.2|6445.2|0
1698307800000|2023-10-26 08:10:00|6454.83|6454.83|6450.28|6450.28|6455.11|6455.11|6448.97|6448.97|0
1698308100000|2023-10-26 08:15:00|6450.43|6450.43|6448.45|6448.45|6451.02|6451.02|6443.42|6443.42|0
1698308400000|2023-10-26 08:20:00|6448.07|6448.07|6448.41|6448.41|6448.41|6448.41|6442.34|6442.34|0
1698308700000|2023-10-26 08:25:00|6448.04|6448.04|6442.06|6442.06|6450.14|6450.14|6441.77|6441.77|0
1698309000000|2023-10-26 08:30:00|6443.84|6443.84|6460.46|6460.46|6460.46|6460.46|6443.84|6443.84|0
1698309300000|2023-10-26 08:35:00|6459.78|6459.78|6460.7|6460.7|6465.99|6465.99|6458.08|6458.08|0
1698309600000|2023-10-26 08:40:00|6460.9|6460.9|6454.36|6454.36|6463.14|6463.14|6453.98|6453.98|0
1698309900000|2023-10-26 08:45:00|6452.58|6452.58|6457.57|6457.57|6461.74|6461.74|6452.5|6452.5|0
1698310200000|2023-10-26 08:50:00|6457.38|6457.38|6461.61|6461.61|6464.51|6464.51|6457.38|6457.38|0
1698310500000|2023-10-26 08:55:00|6462.17|6462.17|6463.95|6463.95|6464.65|6464.65|6461.8|6461.8|0
1698310800000|2023-10-26 09:00:00|6463.99|6463.99|6467.95|6467.95|6467.95|6467.95|6458.15|6458.15|0
1698311100000|2023-10-26 09:05:00|6468.89|6468.89|6469.76|6469.76|6469.76|6469.76|6464.5|6464.5|0
1698311400000|2023-10-26 09:10:00|6469.38|6469.38|6468.71|6468.71|6477.41|6477.41|6468.49|6468.49|0
1698311700000|2023-10-26 09:15:00|6467.97|6467.97|6469.31|6469.31|6470.73|6470.73|6462.43|6462.43|0
1698312000000|2023-10-26 09:20:00|6469.06|6469.06|6469.39|6469.39|6470.45|6470.45|6465.8|6465.8|0
1698312300000|2023-10-26 09:25:00|6469.26|6469.26|6480.3|6480.3|6482.17|6482.17|6469.26|6469.26|0
1698312600000|2023-10-26 09:30:00|6479.92|6479.92|6476.33|6476.33|6481.53|6481.53|6473.85|6473.85|0
1698312900000|2023-10-26 09:35:00|6476.14|6476.14|6477.64|6477.64|6478.05|6478.05|6473.1|6473.1|0
1698313200000|2023-10-26 09:40:00|6477.28|6477.28|6471.92|6471.92|6477.28|6477.28|6471.92|6471.92|0
1698313500000|2023-10-26 09:45:00|6471.72|6471.72|6468.29|6468.29|6471.75|6471.75|6468.14|6468.14|0
1698313800000|2023-10-26 09:50:00|6467.91|6467.91|6461.22|6461.22|6467.91|6467.91|6461|6461|0
1698314100000|2023-10-26 09:55:00|6461.41|6461.41|6445.65|6445.65|6461.41|6461.41|6442.91|6442.91|0
1698314400000|2023-10-26 10:00:00|6445.85|6445.85|6442.03|6442.03|6445.85|6445.85|6438.78|6438.78|0
1698314700000|2023-10-26 10:05:00|6441.84|6441.84|6450.87|6450.87|6450.9|6450.9|6441.14|6441.14|0
1698315000000|2023-10-26 10:10:00|6450.68|6450.68|6455.34|6455.34|6455.74|6455.74|6448.12|6448.12|0
1698315300000|2023-10-26 10:15:00|6455.07|6455.07|6455.7|6455.7|6455.79|6455.79|6454.16|6454.16|0
1698315600000|2023-10-26 10:20:00|6456.59|6456.59|6453.23|6453.23|6456.77|6456.77|6453.13|6453.13|0
1698315900000|2023-10-26 10:25:00|6453.03|6453.03|6464.06|6464.06|6466.72|6466.72|6453.03|6453.03|0
1698316200000|2023-10-26 10:30:00|6464.24|6464.24|6457.64|6457.64|6464.43|6464.43|6457.31|6457.31|0
1698316500000|2023-10-26 10:35:00|6456.9|6456.9|6451.84|6451.84|6458.2|6458.2|6451.84|6451.84|0
1698316800000|2023-10-26 10:40:00|6451.72|6451.72|6442.77|6442.77|6451.72|6451.72|6442.75|6442.75|0
1698317100000|2023-10-26 10:45:00|6443.01|6443.01|6451.95|6451.95|6461.02|6461.02|6442.98|6442.98|0
1698317400000|2023-10-26 10:50:00|6451.75|6451.75|6439.83|6439.83|6455.72|6455.72|6438.79|6438.79|0
1698317700000|2023-10-26 10:55:00|6440.01|6440.01|6441.73|6441.73|6441.73|6441.73|6436.68|6436.68|0
1698318000000|2023-10-26 11:00:00|6442.08|6442.08|6444.29|6444.29|6445.4|6445.4|6441.32|6441.32|0
1698318300000|2023-10-26 11:05:00|6443.4|6443.4|6439.96|6439.96|6444.29|6444.29|6439.96|6439.96|0
1698318600000|2023-10-26 11:10:00|6440.32|6440.32|6435.57|6435.57|6440.32|6440.32|6434.25|6434.25|0
1698318900000|2023-10-26 11:15:00|6435.38|6435.38|6437.23|6437.23|6437.87|6437.87|6433.27|6433.27|0
1698319200000|2023-10-26 11:20:00|6436.67|6436.67|6437.91|6437.91|6439.36|6439.36|6434.95|6434.95|0
1698319500000|2023-10-26 11:25:00|6437.72|6437.72|6430.05|6430.05|6437.72|6437.72|6428.81|6428.81|0
1698319800000|2023-10-26 11:30:00|6429.92|6429.92|6426.01|6426.01|6430.56|6430.56|6426.01|6426.01|0
1698320100000|2023-10-26 11:35:00|6425.12|6425.12|6422.98|6422.98|6425.27|6425.27|6422.58|6422.58|0
1698320400000|2023-10-26 11:40:00|6423.38|6423.38|6427.21|6427.21|6427.21|6427.21|6423.38|6423.38|0
1698320700000|2023-10-26 11:45:00|6427.15|6427.15|6428.76|6428.76|6431.06|6431.06|6426.88|6426.88|0
1698321000000|2023-10-26 11:50:00|6428|6428|6428.55|6428.55|6428.55|6428.55|6423.23|6423.23|0
1698321300000|2023-10-26 11:55:00|6428.67|6428.67|6433.81|6433.81|6435.17|6435.17|6428.67|6428.67|0
1698321600000|2023-10-26 12:00:00|6433.59|6433.59|6429.04|6429.04|6433.59|6433.59|6427.93|6427.93|0
1698321900000|2023-10-26 12:05:00|6428.64|6428.64|6426.08|6426.08|6428.64|6428.64|6420.69|6420.69|0
1698322200000|2023-10-26 12:10:00|6426.16|6426.16|6419.01|6419.01|6427.16|6427.16|6416.42|6416.42|0
1698322500000|2023-10-26 12:15:00|6418.45|6418.45|6420.73|6420.73|6422.58|6422.58|6412.38|6412.38|0
1698322800000|2023-10-26 12:20:00|6420.76|6420.76|6416.33|6416.33|6423.05|6423.05|6415.8|6415.8|0
1698323100000|2023-10-26 12:25:00|6416.51|6416.51|6423.32|6423.32|6423.32|6423.32|6414.59|6414.59|0
1698323400000|2023-10-26 12:30:00|6423.7|6423.7|6441.31|6441.31|6442.68|6442.68|6421.28|6421.28|0
1698323700000|2023-10-26 12:35:00|6440.64|6440.64|6444.55|6444.55|6447.69|6447.69|6436.09|6436.09|0
1698324000000|2023-10-26 12:40:00|6444.73|6444.73|6447.16|6447.16|6449.22|6449.22|6443.12|6443.12|0
1698324300000|2023-10-26 12:45:00|6446.83|6446.83|6449.24|6449.24|6449.28|6449.28|6444.42|6444.42|0
1698324600000|2023-10-26 12:50:00|6450.12|6450.12|6455.96|6455.96|6460.72|6460.72|6449.91|6449.91|0
1698324900000|2023-10-26 12:55:00|6456.02|6456.02|6471.98|6471.98|6474|6474|6456.02|6456.02|0
1698325200000|2023-10-26 13:00:00|6472.65|6472.65|6465.52|6465.52|6472.99|6472.99|6463.86|6463.86|0
1698325500000|2023-10-26 13:05:00|6465.6|6465.6|6458.09|6458.09|6468.72|6468.72|6456.77|6456.77|0
1698325800000|2023-10-26 13:10:00|6458.29|6458.29|6471.99|6471.99|6472.61|6472.61|6456.48|6456.48|0
1698326100000|2023-10-26 13:15:00|6471.81|6471.81|6468.42|6468.42|6473.14|6473.14|6466.95|6466.95|0
1698326400000|2023-10-26 13:20:00|6468.62|6468.62|6455.77|6455.77|6469.32|6469.32|6455.77|6455.77|0
1698326700000|2023-10-26 13:25:00|6455.38|6455.38|6446.52|6446.52|6457.99|6457.99|6446.52|6446.52|0
1698327000000|2023-10-26 13:30:00|6446.33|6446.33|6456.72|6456.72|6458.23|6458.23|6441.21|6441.21|0
1698327300000|2023-10-26 13:35:00|6458.49|6458.49|6430.22|6430.22|6458.49|6458.49|6430.01|6430.01|0
1698327600000|2023-10-26 13:40:00|6430.09|6430.09|6437.08|6437.08|6439.52|6439.52|6426.33|6426.33|0
1698327900000|2023-10-26 13:45:00|6436.95|6436.95|6427.05|6427.05|6438.09|6438.09|6427.05|6427.05|0
1698328200000|2023-10-26 13:50:00|6427.18|6427.18|6413.8|6413.8|6427.18|6427.18|6408.12|6408.12|0
1698328500000|2023-10-26 13:55:00|6413.89|6413.89|6393.77|6393.77|6414.19|6414.19|6393.18|6393.18|0
1698328800000|2023-10-26 14:00:00|6393.65|6393.65|6382.37|6382.37|6393.68|6393.68|6380.43|6380.43|0
1698329100000|2023-10-26 14:05:00|6382.28|6382.28|6374.87|6374.87|6382.28|6382.28|6374.87|6374.87|0
1698329400000|2023-10-26 14:10:00|6375.75|6375.75|6380.28|6380.28|6382.5|6382.5|6373.6|6373.6|0
1698329700000|2023-10-26 14:15:00|6380.3|6380.3|6381.7|6381.7|6384.91|6384.91|6376.34|6376.34|0
1698330000000|2023-10-26 14:20:00|6380.53|6380.53|6390.79|6390.79|6394.28|6394.28|6380.25|6380.25|0
1698330300000|2023-10-26 14:25:00|6390.93|6390.93|6412.67|6412.67|6414|6414|6390.83|6390.83|0
1698330600000|2023-10-26 14:30:00|6412.8|6412.8|6421.52|6421.52|6423.65|6423.65|6412.8|6412.8|0
1698330900000|2023-10-26 14:35:00|6422.17|6422.17|6428.04|6428.04|6433.08|6433.08|6422.17|6422.17|0
1698331200000|2023-10-26 14:40:00|6427.53|6427.53|6437.18|6437.18|6437.32|6437.32|6427.35|6427.35|0
1698331500000|2023-10-26 14:45:00|6437.15|6437.15|6450.13|6450.13|6461.34|6461.34|6437.01|6437.01|0
1698331800000|2023-10-26 14:50:00|6450.32|6450.32|6455.64|6455.64|6461.22|6461.22|6435.18|6435.18|0
1698332100000|2023-10-26 14:55:00|6455.57|6455.57|6431.97|6431.97|6455.57|6455.57|6430.82|6430.82|0
1698332400000|2023-10-26 15:00:00|6433.09|6433.09|6417.62|6417.62|6435.19|6435.19|6417.62|6417.62|0
1698332700000|2023-10-26 15:05:00|6418.51|6418.51|6415.21|6415.21|6420.28|6420.28|6409.08|6409.08|0
1698333000000|2023-10-26 15:10:00|6415.78|6415.78|6417.64|6417.64|6421.96|6421.96|6412.37|6412.37|0
1698333300000|2023-10-26 15:15:00|6416.76|6416.76|6406.56|6406.56|6416.76|6416.76|6406.56|6406.56|0
1698333600000|2023-10-26 15:20:00|6406.64|6406.64|6402.62|6402.62|6409.19|6409.19|6398.73|6398.73|0
1698333900000|2023-10-26 15:25:00|6403.5|6403.5|6402.75|6402.75|6405.54|6405.54|6400.78|6400.78|0
1698390900000|2023-10-27 07:15:00|6398.05|6398.05|6394.29|6394.29|6404.91|6404.91|6389.67|6389.67|0
1698391200000|2023-10-27 07:20:00|6393.81|6393.81|6385.6|6385.6|6393.81|6393.81|6383.9|6383.9|0
1698391500000|2023-10-27 07:25:00|6389.15|6389.15|6382.99|6382.99|6392.87|6392.87|6379.8|6379.8|0
1698391800000|2023-10-27 07:30:00|6383.36|6383.36|6384.38|6384.38|6391.12|6391.12|6378.33|6378.33|0
1698392100000|2023-10-27 07:35:00|6382.7|6382.7|6384.63|6384.63|6386.16|6386.16|6379.9|6379.9|0
1698392400000|2023-10-27 07:40:00|6385.52|6385.52|6399.45|6399.45|6399.48|6399.48|6384.26|6384.26|0
1698392700000|2023-10-27 07:45:00|6399.47|6399.47|6408.17|6408.17|6408.17|6408.17|6399.47|6399.47|0
1698393000000|2023-10-27 07:50:00|6407.98|6407.98|6414.69|6414.69|6414.69|6414.69|6406.81|6406.81|0
1698393300000|2023-10-27 07:55:00|6415.07|6415.07|6442.58|6442.58|6442.58|6442.58|6415.07|6415.07|0
1698393600000|2023-10-27 08:00:00|6442.92|6442.92|6443.77|6443.77|6444.52|6444.52|6438.91|6438.91|0
1698393900000|2023-10-27 08:05:00|6444.44|6444.44|6449.06|6449.06|6451.79|6451.79|6441.67|6441.67|0
1698394200000|2023-10-27 08:10:00|6448.92|6448.92|6445.47|6445.47|6448.92|6448.92|6439.71|6439.71|0
1698394500000|2023-10-27 08:15:00|6445.8|6445.8|6450.58|6450.58|6454.79|6454.79|6444.66|6444.66|0
1698394800000|2023-10-27 08:20:00|6450.64|6450.64|6453.15|6453.15|6456.33|6456.33|6450.64|6450.64|0
1698395100000|2023-10-27 08:25:00|6453.43|6453.43|6451.21|6451.21|6453.43|6453.43|6449.27|6449.27|0
1698395400000|2023-10-27 08:30:00|6451.29|6451.29|6468.21|6468.21|6468.72|6468.72|6451.03|6451.03|0
1698395700000|2023-10-27 08:35:00|6467.76|6467.76|6471.91|6471.91|6471.91|6471.91|6466.5|6466.5|0
1698396000000|2023-10-27 08:40:00|6472.55|6472.55|6482.98|6482.98|6483.23|6483.23|6469.67|6469.67|0
1698396300000|2023-10-27 08:45:00|6483.11|6483.11|6475.52|6475.52|6485.25|6485.25|6474.78|6474.78|0
1698396600000|2023-10-27 08:50:00|6474.96|6474.96|6470.78|6470.78|6475.27|6475.27|6467.81|6467.81|0
1698396900000|2023-10-27 08:55:00|6470.27|6470.27|6471.47|6471.47|6472.92|6472.92|6469.17|6469.17|0
1698397200000|2023-10-27 09:00:00|6471.34|6471.34|6465.84|6465.84|6471.34|6471.34|6465.03|6465.03|0
1698397500000|2023-10-27 09:05:00|6465.92|6465.92|6463.53|6463.53|6467.71|6467.71|6463.19|6463.19|0
1698397800000|2023-10-27 09:10:00|6463.4|6463.4|6454.84|6454.84|6463.43|6463.43|6454.4|6454.4|0
1698398100000|2023-10-27 09:15:00|6455.04|6455.04|6451.6|6451.6|6457.07|6457.07|6451.6|6451.6|0
1698398400000|2023-10-27 09:20:00|6452.49|6452.49|6447.86|6447.86|6452.9|6452.9|6444.36|6444.36|0
1698398700000|2023-10-27 09:25:00|6447.67|6447.67|6454.31|6454.31|6454.76|6454.76|6447.67|6447.67|0
1698399000000|2023-10-27 09:30:00|6453.75|6453.75|6452.89|6452.89|6453.94|6453.94|6451.28|6451.28|0
1698399300000|2023-10-27 09:35:00|6448.57|6448.57|6448.49|6448.49|6449.76|6449.76|6446.93|6446.93|0
1698399600000|2023-10-27 09:40:00|6448.86|6448.86|6447.77|6447.77|6449.11|6449.11|6443.84|6443.84|0
1698399900000|2023-10-27 09:45:00|6447.21|6447.21|6449.77|6449.77|6450.08|6450.08|6446.34|6446.34|0
1698400200000|2023-10-27 09:50:00|6449.95|6449.95|6462.31|6462.31|6462.44|6462.44|6449.95|6449.95|0
1698400500000|2023-10-27 09:55:00|6463.2|6463.2|6461.45|6461.45|6464.31|6464.31|6458.72|6458.72|0
1698400800000|2023-10-27 10:00:00|6461.36|6461.36|6473.31|6473.31|6473.31|6473.31|6460.89|6460.89|0
1698401100000|2023-10-27 10:05:00|6473.56|6473.56|6475.25|6475.25|6475.9|6475.9|6472.87|6472.87|0
1698401400000|2023-10-27 10:10:00|6475.36|6475.36|6474.79|6474.79|6475.8|6475.8|6473.33|6473.33|0
1698401700000|2023-10-27 10:15:00|6474.25|6474.25|6474.44|6474.44|6475.81|6475.81|6474.11|6474.11|0
1698402000000|2023-10-27 10:20:00|6474.59|6474.59|6466.86|6466.86|6474.59|6474.59|6466.68|6466.68|0
1698402300000|2023-10-27 10:25:00|6466.92|6466.92|6475.67|6475.67|6475.67|6475.67|6466.92|6466.92|0
1698402600000|2023-10-27 10:30:00|6475.59|6475.59|6470.36|6470.36|6476.48|6476.48|6470.36|6470.36|0
1698402900000|2023-10-27 10:35:00|6470.62|6470.62|6471.1|6471.1|6472.68|6472.68|6470.53|6470.53|0
1698403200000|2023-10-27 10:40:00|6465.52|6465.52|6467.66|6467.66|6469.22|6469.22|6464.96|6464.96|0
1698403500000|2023-10-27 10:45:00|6467.63|6467.63|6466.82|6466.82|6467.66|6467.66|6466.04|6466.04|0
1698403800000|2023-10-27 10:50:00|6466.85|6466.85|6462.9|6462.9|6467.16|6467.16|6461.58|6461.58|0
1698404100000|2023-10-27 10:55:00|6463.14|6463.14|6457.17|6457.17|6465.15|6465.15|6457.17|6457.17|0
1698404400000|2023-10-27 11:00:00|6457.2|6457.2|6464.59|6464.59|6465.98|6465.98|6453.9|6453.9|0
1698404700000|2023-10-27 11:05:00|6464.96|6464.96|6461.56|6461.56|6464.96|6464.96|6460.94|6460.94|0
1698405000000|2023-10-27 11:10:00|6460.45|6460.45|6464.05|6464.05|6464.05|6464.05|6460.07|6460.07|0
1698405300000|2023-10-27 11:15:00|6462.28|6462.28|6463.77|6463.77|6464.23|6464.23|6462|6462|0
1698405600000|2023-10-27 11:20:00|6464.66|6464.66|6461.86|6461.86|6467.2|6467.2|6461.36|6461.36|0
1698405900000|2023-10-27 11:25:00|6462.12|6462.12|6457.52|6457.52|6463.12|6463.12|6454.85|6454.85|0
1698406200000|2023-10-27 11:30:00|6457.18|6457.18|6452.96|6452.96|6457.18|6457.18|6449.65|6449.65|0
1698406500000|2023-10-27 11:35:00|6452.83|6452.83|6451.16|6451.16|6453.52|6453.52|6449.79|6449.79|0
1698406800000|2023-10-27 11:40:00|6452.94|6452.94|6460.75|6460.75|6460.75|6460.75|6452.56|6452.56|0
1698407100000|2023-10-27 11:45:00|6460.84|6460.84|6459.33|6459.33|6467.35|6467.35|6459.33|6459.33|0
1698407400000|2023-10-27 11:50:00|6458.77|6458.77|6457.65|6457.65|6459.52|6459.52|6456.84|6456.84|0
1698407700000|2023-10-27 11:55:00|6457.53|6457.53|6450.62|6450.62|6457.53|6457.53|6450.58|6450.58|0
1698408000000|2023-10-27 12:00:00|6451.08|6451.08|6450.73|6450.73|6451.29|6451.29|6448.71|6448.71|0
1698408300000|2023-10-27 12:05:00|6450.76|6450.76|6458.62|6458.62|6459.29|6459.29|6449.87|6449.87|0
1698408600000|2023-10-27 12:10:00|6458.96|6458.96|6461.46|6461.46|6463.32|6463.32|6458.36|6458.36|0
1698408900000|2023-10-27 12:15:00|6461.74|6461.74|6463.57|6463.57|6468.84|6468.84|6461.74|6461.74|0
1698409200000|2023-10-27 12:20:00|6463.69|6463.69|6462.69|6462.69|6463.69|6463.69|6462.35|6462.35|0
1698409500000|2023-10-27 12:25:00|6462.87|6462.87|6453.83|6453.83|6462.87|6462.87|6453.83|6453.83|0
1698409800000|2023-10-27 12:30:00|6455.22|6455.22|6462.38|6462.38|6464.78|6464.78|6455.22|6455.22|0
1698410100000|2023-10-27 12:35:00|6462.49|6462.49|6465.9|6465.9|6466.61|6466.61|6462.49|6462.49|0
1698410400000|2023-10-27 12:40:00|6465.65|6465.65|6463.23|6463.23|6466.4|6466.4|6458.52|6458.52|0
1698410700000|2023-10-27 12:45:00|6464.12|6464.12|6461.1|6461.1|6464.12|6464.12|6460.76|6460.76|0
1698411000000|2023-10-27 12:50:00|6461.99|6461.99|6481.58|6481.58|6482.47|6482.47|6461.01|6461.01|0
1698411300000|2023-10-27 12:55:00|6481.71|6481.71|6469.04|6469.04|6481.73|6481.73|6468.85|6468.85|0
1698411600000|2023-10-27 13:00:00|6468.91|6468.91|6474.41|6474.41|6474.41|6474.41|6468.41|6468.41|0
1698411900000|2023-10-27 13:05:00|6474.55|6474.55|6480.7|6480.7|6481.8|6481.8|6474.4|6474.4|0
1698412200000|2023-10-27 13:10:00|6480.59|6480.59|6492.7|6492.7|6494.25|6494.25|6480.53|6480.53|0
1698412500000|2023-10-27 13:15:00|6492.89|6492.89|6503.16|6503.16|6504.3|6504.3|6492.69|6492.69|0
1698412800000|2023-10-27 13:20:00|6503.1|6503.1|6502.81|6502.81|6506.33|6506.33|6502.25|6502.25|0
1698413100000|2023-10-27 13:25:00|6501.93|6501.93|6504.5|6504.5|6505.51|6505.51|6499.51|6499.51|0
1698413400000|2023-10-27 13:30:00|6505.38|6505.38|6491|6491|6508.02|6508.02|6488.31|6488.31|0
1698413700000|2023-10-27 13:35:00|6490.81|6490.81|6479.89|6479.89|6490.92|6490.92|6479.89|6479.89|0
1698414000000|2023-10-27 13:40:00|6479.7|6479.7|6461.46|6461.46|6479.7|6479.7|6457.51|6457.51|0
1698414300000|2023-10-27 13:45:00|6460.44|6460.44|6446.51|6446.51|6460.8|6460.8|6446.33|6446.33|0
1698414600000|2023-10-27 13:50:00|6445.9|6445.9|6450.59|6450.59|6450.65|6450.65|6445.31|6445.31|0
1698414900000|2023-10-27 13:55:00|6450.78|6450.78|6463.87|6463.87|6464.87|6464.87|6450.78|6450.78|0
1698415200000|2023-10-27 14:00:00|6464.87|6464.87|6468.6|6468.6|6468.6|6468.6|6455|6455|0
1698415500000|2023-10-27 14:05:00|6467.71|6467.71|6467.84|6467.84|6473.22|6473.22|6467.1|6467.1|0
1698415800000|2023-10-27 14:10:00|6468.17|6468.17|6488.96|6488.96|6491.84|6491.84|6468.17|6468.17|0
1698416100000|2023-10-27 14:15:00|6488.58|6488.58|6474.9|6474.9|6488.58|6488.58|6474.01|6474.01|0
1698416400000|2023-10-27 14:20:00|6474.8|6474.8|6473.03|6473.03|6478.39|6478.39|6470.19|6470.19|0
1698416700000|2023-10-27 14:25:00|6472.14|6472.14|6474.76|6474.76|6477.29|6477.29|6471.47|6471.47|0
1698417000000|2023-10-27 14:30:00|6474.01|6474.01|6472.6|6472.6|6476.7|6476.7|6471.56|6471.56|0
1698417300000|2023-10-27 14:35:00|6472.69|6472.69|6483.07|6483.07|6486.32|6486.32|6471.54|6471.54|0
1698417600000|2023-10-27 14:40:00|6482.99|6482.99|6474.47|6474.47|6482.99|6482.99|6474.02|6474.02|0
1698417900000|2023-10-27 14:45:00|6474.42|6474.42|6470.94|6470.94|6478.27|6478.27|6468.79|6468.79|0
1698418200000|2023-10-27 14:50:00|6471.07|6471.07|6475.71|6475.71|6476.53|6476.53|6469.53|6469.53|0
1698418500000|2023-10-27 14:55:00|6475.9|6475.9|6463.61|6463.61|6477.39|6477.39|6463.35|6463.35|0
1698418800000|2023-10-27 15:00:00|6463.94|6463.94|6470.68|6470.68|6471.94|6471.94|6458.52|6458.52|0
1698419100000|2023-10-27 15:05:00|6470.41|6470.41|6471.78|6471.78|6473.88|6473.88|6467.14|6467.14|0
1698419400000|2023-10-27 15:10:00|6471.97|6471.97|6476.25|6476.25|6476.37|6476.37|6469.93|6469.93|0
1698419700000|2023-10-27 15:15:00|6476.14|6476.14|6473.34|6473.34|6484.97|6484.97|6473.34|6473.34|0
1698420000000|2023-10-27 15:20:00|6474.23|6474.23|6470.61|6470.61|6474.41|6474.41|6470.54|6470.54|0
1698420300000|2023-10-27 15:25:00|6470.99|6470.99|6469.31|6469.31|6473.7|6473.7|6467.45|6467.45|0
1698653700000|2023-10-30 08:15:00|6507.63|6507.63|6523.85|6523.85|6523.99|6523.99|6507.63|6507.63|0
1698654000000|2023-10-30 08:20:00|6523.66|6523.66|6522.61|6522.61|6533.57|6533.57|6522.1|6522.1|0
1698654300000|2023-10-30 08:25:00|6522.86|6522.86|6531.35|6531.35|6531.35|6531.35|6522.31|6522.31|0
1698654600000|2023-10-30 08:30:00|6530.6|6530.6|6538.09|6538.09|6538.83|6538.83|6530.44|6530.44|0
1698654900000|2023-10-30 08:35:00|6538.01|6538.01|6541.69|6541.69|6542.71|6542.71|6535.52|6535.52|0
1698655200000|2023-10-30 08:40:00|6541.82|6541.82|6541.82|6541.82|6543|6543|6537.15|6537.15|0
1698655500000|2023-10-30 08:45:00|6542.49|6542.49|6533.36|6533.36|6542.61|6542.61|6532.69|6532.69|0
1698655800000|2023-10-30 08:50:00|6533.2|6533.2|6543.31|6543.31|6549.97|6549.97|6531.1|6531.1|0
1698656100000|2023-10-30 08:55:00|6543.71|6543.71|6552.55|6552.55|6552.69|6552.69|6543.71|6543.71|0
1698656400000|2023-10-30 09:00:00|6552.04|6552.04|6553.61|6553.61|6554.17|6554.17|6549.25|6549.25|0
1698656700000|2023-10-30 09:05:00|6554|6554|6558.15|6558.15|6559.38|6559.38|6553.62|6553.62|0
1698657000000|2023-10-30 09:10:00|6558|6558|6557.57|6557.57|6563.76|6563.76|6556.06|6556.06|0
1698657300000|2023-10-30 09:15:00|6559.35|6559.35|6562.36|6562.36|6562.56|6562.56|6559.35|6559.35|0
1698657600000|2023-10-30 09:20:00|6562.55|6562.55|6564.9|6564.9|6565.85|6565.85|6560.59|6560.59|0
1698657900000|2023-10-30 09:25:00|6564.75|6564.75|6560.86|6560.86|6564.81|6564.81|6559.98|6559.98|0
1698658200000|2023-10-30 09:30:00|6560.89|6560.89|6560.36|6560.36|6563.13|6563.13|6559.22|6559.22|0
1698658500000|2023-10-30 09:35:00|6561.24|6561.24|6555.17|6555.17|6561.43|6561.43|6555.17|6555.17|0
1698658800000|2023-10-30 09:40:00|6555.26|6555.26|6557.85|6557.85|6558.33|6558.33|6552.54|6552.54|0
1698659100000|2023-10-30 09:45:00|6558.18|6558.18|6565.03|6565.03|6565.98|6565.98|6558.18|6558.18|0
1698659400000|2023-10-30 09:50:00|6565.18|6565.18|6565.65|6565.65|6565.65|6565.65|6562.66|6562.66|0
1698659700000|2023-10-30 09:55:00|6565.72|6565.72|6564.68|6564.68|6565.72|6565.72|6562.5|6562.5|0
1698660000000|2023-10-30 10:00:00|6565.32|6565.32|6568.36|6568.36|6568.74|6568.74|6564.77|6564.77|0
1698660300000|2023-10-30 10:05:00|6568.42|6568.42|6570.58|6570.58|6575.79|6575.79|6568.14|6568.14|0
1698660600000|2023-10-30 10:10:00|6570.64|6570.64|6563.12|6563.12|6572.22|6572.22|6563.12|6563.12|0
1698660900000|2023-10-30 10:15:00|6563.3|6563.3|6569.22|6569.22|6572.37|6572.37|6561.53|6561.53|0
1698661200000|2023-10-30 10:20:00|6569.19|6569.19|6561.35|6561.35|6570.57|6570.57|6561.19|6561.19|0
1698661500000|2023-10-30 10:25:00|6561.22|6561.22|6563.38|6563.38|6564.3|6564.3|6561.22|6561.22|0
1698661800000|2023-10-30 10:30:00|6564.39|6564.39|6562.79|6562.79|6565.81|6565.81|6562.79|6562.79|0
1698662100000|2023-10-30 10:35:00|6562.11|6562.11|6564.25|6564.25|6564.65|6564.65|6561.88|6561.88|0
1698662400000|2023-10-30 10:40:00|6564.51|6564.51|6565.74|6565.74|6565.92|6565.92|6564.14|6564.14|0
1698662700000|2023-10-30 10:45:00|6566.62|6566.62|6566.43|6566.43|6567.6|6567.6|6562.77|6562.77|0
1698663000000|2023-10-30 10:50:00|6566.55|6566.55|6572.59|6572.59|6576.32|6576.32|6566.55|6566.55|0
1698663300000|2023-10-30 10:55:00|6572.96|6572.96|6569.44|6569.44|6576.29|6576.29|6569.36|6569.36|0
1698663600000|2023-10-30 11:00:00|6569.17|6569.17|6567.35|6567.35|6569.2|6569.2|6565.26|6565.26|0
1698663900000|2023-10-30 11:05:00|6565.5|6565.5|6560.92|6560.92|6565.55|6565.55|6560.64|6560.64|0
1698664200000|2023-10-30 11:10:00|6560.73|6560.73|6556.1|6556.1|6561.38|6561.38|6556.1|6556.1|0
1698664500000|2023-10-30 11:15:00|6556.3|6556.3|6556.93|6556.93|6557.9|6557.9|6555.78|6555.78|0
1698664800000|2023-10-30 11:20:00|6557|6557|6554.93|6554.93|6557|6557|6554.44|6554.44|0
1698665100000|2023-10-30 11:25:00|6555.25|6555.25|6554.45|6554.45|6556.27|6556.27|6554.33|6554.33|0
1698665400000|2023-10-30 11:30:00|6554.35|6554.35|6561.26|6561.26|6561.67|6561.67|6552.93|6552.93|0
1698665700000|2023-10-30 11:35:00|6560.38|6560.38|6564.6|6564.6|6564.6|6564.6|6560.05|6560.05|0
1698666000000|2023-10-30 11:40:00|6564.26|6564.26|6565.51|6565.51|6566.45|6566.45|6562.04|6562.04|0
1698666300000|2023-10-30 11:45:00|6565.32|6565.32|6560.56|6560.56|6565.33|6565.33|6560.56|6560.56|0
1698666600000|2023-10-30 11:50:00|6558.78|6558.78|6555.94|6555.94|6558.78|6558.78|6555.94|6555.94|0
1698666900000|2023-10-30 11:55:00|6556.07|6556.07|6556.95|6556.95|6559.08|6559.08|6555.18|6555.18|0
1698667200000|2023-10-30 12:00:00|6556.58|6556.58|6546.99|6546.99|6556.58|6556.58|6546.77|6546.77|0
1698667500000|2023-10-30 12:05:00|6546.96|6546.96|6546.13|6546.13|6546.96|6546.96|6543.71|6543.71|0
1698667800000|2023-10-30 12:10:00|6545.98|6545.98|6547.32|6547.32|6547.39|6547.39|6543.56|6543.56|0
1698668100000|2023-10-30 12:15:00|6547.39|6547.39|6552.26|6552.26|6552.81|6552.81|6547.39|6547.39|0
1698668400000|2023-10-30 12:20:00|6552.31|6552.31|6551.53|6551.53|6552.65|6552.65|6550.16|6550.16|0
1698668700000|2023-10-30 12:25:00|6551.59|6551.59|6544.09|6544.09|6551.59|6551.59|6543.99|6543.99|0
1698669000000|2023-10-30 12:30:00|6544.4|6544.4|6544.87|6544.87|6547.31|6547.31|6542.58|6542.58|0
1698669300000|2023-10-30 12:35:00|6543.98|6543.98|6541.9|6541.9|6544.02|6544.02|6541.74|6541.74|0
1698669600000|2023-10-30 12:40:00|6541.51|6541.51|6552.28|6552.28|6552.6|6552.6|6540.52|6540.52|0
1698669900000|2023-10-30 12:45:00|6552.02|6552.02|6549.6|6549.6|6554.1|6554.1|6549.6|6549.6|0
1698670200000|2023-10-30 12:50:00|6549.67|6549.67|6549.74|6549.74|6552.57|6552.57|6549.41|6549.41|0
1698670500000|2023-10-30 12:55:00|6549.82|6549.82|6555.78|6555.78|6555.78|6555.78|6549.82|6549.82|0
1698670800000|2023-10-30 13:00:00|6555.64|6555.64|6562.36|6562.36|6569.1|6569.1|6555.64|6555.64|0
1698671100000|2023-10-30 13:05:00|6562.78|6562.78|6554.4|6554.4|6562.78|6562.78|6554.01|6554.01|0
1698671400000|2023-10-30 13:10:00|6554.2|6554.2|6553.76|6553.76|6554.51|6554.51|6550.05|6550.05|0
1698671700000|2023-10-30 13:15:00|6554.1|6554.1|6557.42|6557.42|6557.42|6557.42|6554.07|6554.07|0
1698672000000|2023-10-30 13:20:00|6557.69|6557.69|6560.87|6560.87|6560.87|6560.87|6556.58|6556.58|0
1698672300000|2023-10-30 13:25:00|6561.76|6561.76|6564.13|6564.13|6564.13|6564.13|6561.52|6561.52|0
1698672600000|2023-10-30 13:30:00|6564.16|6564.16|6565.87|6565.87|6568.32|6568.32|6562.65|6562.65|0
1698672900000|2023-10-30 13:35:00|6565.98|6565.98|6573.21|6573.21|6575.34|6575.34|6564.95|6564.95|0
1698673200000|2023-10-30 13:40:00|6573.24|6573.24|6580.21|6580.21|6580.21|6580.21|6570.75|6570.75|0
1698673500000|2023-10-30 13:45:00|6580.51|6580.51|6600.51|6600.51|6601.29|6601.29|6580.51|6580.51|0
1698673800000|2023-10-30 13:50:00|6599.63|6599.63|6594.09|6594.09|6602.56|6602.56|6592.03|6592.03|0
1698674100000|2023-10-30 13:55:00|6594.18|6594.18|6587.79|6587.79|6594.18|6594.18|6583.86|6583.86|0
1698674400000|2023-10-30 14:00:00|6587.49|6587.49|6572.42|6572.42|6587.49|6587.49|6571.84|6571.84|0
1698674700000|2023-10-30 14:05:00|6572.19|6572.19|6574.45|6574.45|6577.42|6577.42|6565.68|6565.68|0
1698675000000|2023-10-30 14:10:00|6574.39|6574.39|6573.66|6573.66|6576.42|6576.42|6565.85|6565.85|0
1698675300000|2023-10-30 14:15:00|6573.29|6573.29|6559.36|6559.36|6573.69|6573.69|6556.28|6556.28|0
1698675600000|2023-10-30 14:20:00|6559.55|6559.55|6551.21|6551.21|6560.44|6560.44|6550.14|6550.14|0
1698675900000|2023-10-30 14:25:00|6551.34|6551.34|6552.28|6552.28|6552.86|6552.86|6545.85|6545.85|0
1698676200000|2023-10-30 14:30:00|6551.94|6551.94|6548.01|6548.01|6552.47|6552.47|6547.62|6547.62|0
1698676500000|2023-10-30 14:35:00|6547.34|6547.34|6547.18|6547.18|6550.83|6550.83|6547.18|6547.18|0
1698676800000|2023-10-30 14:40:00|6546.99|6546.99|6533.64|6533.64|6546.99|6546.99|6533.64|6533.64|0
1698677100000|2023-10-30 14:45:00|6533.61|6533.61|6539.26|6539.26|6539.38|6539.38|6532.5|6532.5|0
1698677400000|2023-10-30 14:50:00|6538.89|6538.89|6541.8|6541.8|6544.82|6544.82|6536.79|6536.79|0
1698677700000|2023-10-30 14:55:00|6541.61|6541.61|6531.51|6531.51|6541.61|6541.61|6527.91|6527.91|0
1698678000000|2023-10-30 15:00:00|6533.28|6533.28|6544.93|6544.93|6545.31|6545.31|6533.28|6533.28|0
1698678300000|2023-10-30 15:05:00|6544.73|6544.73|6549.65|6549.65|6551.34|6551.34|6544.53|6544.53|0
1698678600000|2023-10-30 15:10:00|6549.46|6549.46|6544.93|6544.93|6552.85|6552.85|6544.75|6544.75|0
1698678900000|2023-10-30 15:15:00|6544.74|6544.74|6533.66|6533.66|6545.63|6545.63|6532.67|6532.67|0
1698679200000|2023-10-30 15:20:00|6534.93|6534.93|6526.48|6526.48|6537.66|6537.66|6525.67|6525.67|0
1698679500000|2023-10-30 15:25:00|6526.11|6526.11|6537.5|6537.5|6537.52|6537.52|6525.73|6525.73|0
1698679800000|2023-10-30 15:30:00|6537.6|6537.6|6538.03|6538.03|6539.61|6539.61|6534.06|6534.06|0
1698680100000|2023-10-30 15:35:00|6538.14|6538.14|6540.4|6540.4|6545.67|6545.67|6538.14|6538.14|0
1698680400000|2023-10-30 15:40:00|6539.51|6539.51|6541.28|6541.28|6542.35|6542.35|6538.34|6538.34|0
1698680700000|2023-10-30 15:45:00|6540.94|6540.94|6544.8|6544.8|6547.14|6547.14|6540.94|6540.94|0
1698681000000|2023-10-30 15:50:00|6544.46|6544.46|6546.68|6546.68|6547.59|6547.59|6543.45|6543.45|0
1698681300000|2023-10-30 15:55:00|6546.34|6546.34|6561.04|6561.04|6561.04|6561.04|6546.28|6546.28|0
1698681600000|2023-10-30 16:00:00|6561.17|6561.17|6554.63|6554.63|6561.3|6561.3|6551.24|6551.24|0
1698681900000|2023-10-30 16:05:00|6552.85|6552.85|6546.79|6546.79|6553.68|6553.68|6544.53|6544.53|0
1698682200000|2023-10-30 16:10:00|6546.86|6546.86|6543.11|6543.11|6553.17|6553.17|6543.03|6543.03|0
1698682500000|2023-10-30 16:15:00|6543.18|6543.18|6537.45|6537.45|6548.56|6548.56|6537.45|6537.45|0
1698682800000|2023-10-30 16:20:00|6537.78|6537.78|6539.55|6539.55|6539.76|6539.76|6536.65|6536.65|0
1698683100000|2023-10-30 16:25:00|6538.66|6538.66|6531.25|6531.25|6538.66|6538.66|6529.28|6529.28|0
1698740100000|2023-10-31 08:15:00|6547.33|6547.33|6554.61|6554.61|6555.17|6555.17|6544.58|6544.58|0
1698740400000|2023-10-31 08:20:00|6554.85|6554.85|6561.58|6561.58|6565.28|6565.28|6554.85|6554.85|0
1698740700000|2023-10-31 08:25:00|6561.24|6561.24|6569.09|6569.09|6570.82|6570.82|6561.24|6561.24|0
1698741000000|2023-10-31 08:30:00|6568.75|6568.75|6575.94|6575.94|6575.94|6575.94|6567.34|6567.34|0
1698741300000|2023-10-31 08:35:00|6578.6|6578.6|6582.41|6582.41|6583.11|6583.11|6575.61|6575.61|0
1698741600000|2023-10-31 08:40:00|6582.75|6582.75|6594.87|6594.87|6596.84|6596.84|6582.75|6582.75|0
1698741900000|2023-10-31 08:45:00|6595.75|6595.75|6595.45|6595.45|6595.83|6595.83|6591.94|6591.94|0
1698742200000|2023-10-31 08:50:00|6596.33|6596.33|6606.4|6606.4|6607.72|6607.72|6596.17|6596.17|0
1698742500000|2023-10-31 08:55:00|6606.34|6606.34|6611.31|6611.31|6611.91|6611.91|6605.85|6605.85|0
1698742800000|2023-10-31 09:00:00|6611.25|6611.25|6607.81|6607.81|6617.38|6617.38|6607.81|6607.81|0
1698743100000|2023-10-31 09:05:00|6607.61|6607.61|6601.27|6601.27|6607.61|6607.61|6599.93|6599.93|0
1698743400000|2023-10-31 09:10:00|6601.83|6601.83|6610.7|6610.7|6613.36|6613.36|6601.83|6601.83|0
1698743700000|2023-10-31 09:15:00|6611.21|6611.21|6608.64|6608.64|6612|6612|6607.18|6607.18|0
1698744000000|2023-10-31 09:20:00|6609.52|6609.52|6611.01|6611.01|6612.02|6612.02|6606.38|6606.38|0
1698744300000|2023-10-31 09:25:00|6610.94|6610.94|6599.17|6599.17|6610.94|6610.94|6599.17|6599.17|0
1698744600000|2023-10-31 09:30:00|6598.83|6598.83|6601.01|6601.01|6601.01|6601.01|6592.67|6592.67|0
1698744900000|2023-10-31 09:35:00|6601.13|6601.13|6600.08|6600.08|6601.31|6601.31|6595.23|6595.23|0
1698745200000|2023-10-31 09:40:00|6600.33|6600.33|6604.32|6604.32|6604.78|6604.78|6599.98|6599.98|0
1698745500000|2023-10-31 09:45:00|6604.61|6604.61|6602.25|6602.25|6604.61|6604.61|6601.86|6601.86|0
1698745800000|2023-10-31 09:50:00|6604.02|6604.02|6603.52|6603.52|6605.89|6605.89|6599.81|6599.81|0
1698746100000|2023-10-31 09:55:00|6603.34|6603.34|6611.13|6611.13|6611.51|6611.51|6602.22|6602.22|0
1698746400000|2023-10-31 10:00:00|6610.86|6610.86|6610.56|6610.56|6613.71|6613.71|6610.56|6610.56|0
1698746700000|2023-10-31 10:05:00|6611.44|6611.44|6605.62|6605.62|6612.39|6612.39|6605.62|6605.62|0
1698747000000|2023-10-31 10:10:00|6605.22|6605.22|6612.29|6612.29|6612.86|6612.86|6603.07|6603.07|0
1698747300000|2023-10-31 10:15:00|6610.51|6610.51|6610.54|6610.54|6613.1|6613.1|6606.95|6606.95|0
1698747600000|2023-10-31 10:20:00|6610.72|6610.72|6613.02|6613.02|6613.54|6613.54|6609.98|6609.98|0
1698747900000|2023-10-31 10:25:00|6612.83|6612.83|6607.61|6607.61|6612.83|6612.83|6607.31|6607.31|0
1698748200000|2023-10-31 10:30:00|6604.95|6604.95|6603.39|6603.39|6606.7|6606.7|6603.39|6603.39|0
1698748500000|2023-10-31 10:35:00|6603.05|6603.05|6603.87|6603.87|6608.48|6608.48|6603.05|6603.05|0
1698748800000|2023-10-31 10:40:00|6603.53|6603.53|6599.33|6599.33|6603.53|6603.53|6597.13|6597.13|0
1698749100000|2023-10-31 10:45:00|6599.29|6599.29|6605.99|6605.99|6606.05|6606.05|6599.21|6599.21|0
1698749400000|2023-10-31 10:50:00|6605.87|6605.87|6599.13|6599.13|6606.64|6606.64|6599.13|6599.13|0
1698749700000|2023-10-31 10:55:00|6599.09|6599.09|6601.75|6601.75|6602|6602|6594.13|6594.13|0
1698750000000|2023-10-31 11:00:00|6601.57|6601.57|6593.44|6593.44|6601.57|6601.57|6593.32|6593.32|0
1698750300000|2023-10-31 11:05:00|6593.6|6593.6|6591.98|6591.98|6593.64|6593.64|6589.87|6589.87|0
1698750600000|2023-10-31 11:10:00|6592.87|6592.87|6594.05|6594.05|6596.56|6596.56|6592.69|6592.69|0
1698750900000|2023-10-31 11:15:00|6593.92|6593.92|6594.09|6594.09|6595.45|6595.45|6593.7|6593.7|0
1698751200000|2023-10-31 11:20:00|6594.23|6594.23|6597.43|6597.43|6598.09|6598.09|6594.23|6594.23|0
1698751500000|2023-10-31 11:25:00|6597.56|6597.56|6590.58|6590.58|6597.56|6597.56|6590.19|6590.19|0
1698751800000|2023-10-31 11:30:00|6590.45|6590.45|6586.46|6586.46|6590.53|6590.53|6585.16|6585.16|0
1698752100000|2023-10-31 11:35:00|6586.27|6586.27|6587.28|6587.28|6587.62|6587.62|6584.54|6584.54|0
1698752400000|2023-10-31 11:40:00|6587.21|6587.21|6589.65|6589.65|6591.94|6591.94|6586.39|6586.39|0
1698752700000|2023-10-31 11:45:00|6589.32|6589.32|6587.06|6587.06|6589.32|6589.32|6585.92|6585.92|0
1698753000000|2023-10-31 11:50:00|6586.68|6586.68|6588.16|6588.16|6589.36|6589.36|6585.35|6585.35|0
1698753300000|2023-10-31 11:55:00|6587.39|6587.39|6578.78|6578.78|6587.39|6587.39|6576.25|6576.25|0
1698753600000|2023-10-31 12:00:00|6578.53|6578.53|6576.31|6576.31|6580.44|6580.44|6575.5|6575.5|0
1698753900000|2023-10-31 12:05:00|6576.04|6576.04|6569.8|6569.8|6576.86|6576.86|6566.93|6566.93|0
1698754200000|2023-10-31 12:10:00|6570|6570|6571.04|6571.04|6571.32|6571.32|6569|6569|0
1698754500000|2023-10-31 12:15:00|6571.41|6571.41|6570.15|6570.15|6574.88|6574.88|6570.15|6570.15|0
1698754800000|2023-10-31 12:20:00|6570.01|6570.01|6573.86|6573.86|6575.64|6575.64|6569.94|6569.94|0
1698755100000|2023-10-31 12:25:00|6573.68|6573.68|6572.32|6572.32|6575.82|6575.82|6571.64|6571.64|0
1698755400000|2023-10-31 12:30:00|6570.46|6570.46|6576.61|6576.61|6579.52|6579.52|6570.46|6570.46|0
1698755700000|2023-10-31 12:35:00|6576.41|6576.41|6571.04|6571.04|6576.41|6576.41|6571.04|6571.04|0
1698756000000|2023-10-31 12:40:00|6570.71|6570.71|6563.44|6563.44|6571.99|6571.99|6562.42|6562.42|0
1698756300000|2023-10-31 12:45:00|6563.62|6563.62|6568.52|6568.52|6568.77|6568.77|6563.62|6563.62|0
1698756600000|2023-10-31 12:50:00|6568.47|6568.47|6559.41|6559.41|6568.47|6568.47|6558.9|6558.9|0
1698756900000|2023-10-31 12:55:00|6559.32|6559.32|6554.97|6554.97|6561.74|6561.74|6554.97|6554.97|0
1698757200000|2023-10-31 13:00:00|6554.08|6554.08|6554.37|6554.37|6555.82|6555.82|6552.44|6552.44|0
1698757500000|2023-10-31 13:05:00|6553.99|6553.99|6552.87|6552.87|6558.96|6558.96|6552.87|6552.87|0
1698757800000|2023-10-31 13:10:00|6553.11|6553.11|6545.83|6545.83|6553.11|6553.11|6545.69|6545.69|0
1698758100000|2023-10-31 13:15:00|6545.68|6545.68|6542.07|6542.07|6545.68|6545.68|6540.55|6540.55|0
1698758400000|2023-10-31 13:20:00|6541.94|6541.94|6539.93|6539.93|6543.13|6543.13|6537.31|6537.31|0
1698758700000|2023-10-31 13:25:00|6540.11|6540.11|6544.95|6544.95|6545.1|6545.1|6539.16|6539.16|0
1698759000000|2023-10-31 13:30:00|6544.87|6544.87|6532.62|6532.62|6550.85|6550.85|6532|6532|0
1698759300000|2023-10-31 13:35:00|6533.64|6533.64|6517.72|6517.72|6534.57|6534.57|6514.1|6514.1|0
1698759600000|2023-10-31 13:40:00|6517.52|6517.52|6527.42|6527.42|6527.42|6527.42|6515.66|6515.66|0
1698759900000|2023-10-31 13:45:00|6527.19|6527.19|6530.39|6530.39|6535.07|6535.07|6527.19|6527.19|0
1698760200000|2023-10-31 13:50:00|6530.58|6530.58|6531.83|6531.83|6532.97|6532.97|6526.13|6526.13|0
1698760500000|2023-10-31 13:55:00|6531.96|6531.96|6535|6535|6535|6535|6531.45|6531.45|0
1698760800000|2023-10-31 14:00:00|6534.82|6534.82|6522.84|6522.84|6536.09|6536.09|6522.38|6522.38|0
1698761100000|2023-10-31 14:05:00|6522.71|6522.71|6535.36|6535.36|6535.55|6535.55|6522.25|6522.25|0
1698761400000|2023-10-31 14:10:00|6535.69|6535.69|6538.87|6538.87|6545.33|6545.33|6535.69|6535.69|0
1698761700000|2023-10-31 14:15:00|6539.12|6539.12|6533.87|6533.87|6542.79|6542.79|6533.87|6533.87|0
1698762000000|2023-10-31 14:20:00|6534.06|6534.06|6532.4|6532.4|6537.48|6537.48|6532.15|6532.15|0
1698762300000|2023-10-31 14:25:00|6531.93|6531.93|6521.37|6521.37|6532.28|6532.28|6520.02|6520.02|0
1698762600000|2023-10-31 14:30:00|6521.22|6521.22|6520.15|6520.15|6527.02|6527.02|6520.15|6520.15|0
1698762900000|2023-10-31 14:35:00|6519.95|6519.95|6513.37|6513.37|6520.08|6520.08|6510.22|6510.22|0
1698763200000|2023-10-31 14:40:00|6513.18|6513.18|6528.28|6528.28|6528.28|6528.28|6510.62|6510.62|0
1698763500000|2023-10-31 14:45:00|6529.03|6529.03|6518.64|6518.64|6530.04|6530.04|6518.64|6518.64|0
1698763800000|2023-10-31 14:50:00|6517.97|6517.97|6526.82|6526.82|6528.59|6528.59|6517.63|6517.63|0
1698764100000|2023-10-31 14:55:00|6527.16|6527.16|6531.07|6531.07|6531.07|6531.07|6526.3|6526.3|0
1698764400000|2023-10-31 15:00:00|6531.27|6531.27|6528.94|6528.94|6532.75|6532.75|6527.21|6527.21|0
1698764700000|2023-10-31 15:05:00|6529.62|6529.62|6537.83|6537.83|6538.23|6538.23|6528.73|6528.73|0
1698765000000|2023-10-31 15:10:00|6537.91|6537.91|6540.84|6540.84|6540.95|6540.95|6534.68|6534.68|0
1698765300000|2023-10-31 15:15:00|6540.5|6540.5|6527.64|6527.64|6540.5|6540.5|6527.03|6527.03|0
1698765600000|2023-10-31 15:20:00|6527.46|6527.46|6528.33|6528.33|6531.88|6531.88|6526.89|6526.89|0
1698765900000|2023-10-31 15:25:00|6528.46|6528.46|6524.32|6524.32|6531.87|6531.87|6524.32|6524.32|0
1698766200000|2023-10-31 15:30:00|6524.66|6524.66|6522.89|6522.89|6524.86|6524.86|6520.69|6520.69|0
1698766500000|2023-10-31 15:35:00|6522.98|6522.98|6517.56|6517.56|6524.03|6524.03|6514.8|6514.8|0
1698766800000|2023-10-31 15:40:00|6517.37|6517.37|6508.87|6508.87|6517.43|6517.43|6508.23|6508.23|0
1698767100000|2023-10-31 15:45:00|6508.53|6508.53|6510.65|6510.65|6511.77|6511.77|6507.91|6507.91|0
1698767400000|2023-10-31 15:50:00|6510.6|6510.6|6506.63|6506.63|6510.8|6510.8|6506.5|6506.5|0
1698767700000|2023-10-31 15:55:00|6507.9|6507.9|6515.56|6515.56|6516.72|6516.72|6507.77|6507.77|0
1698768000000|2023-10-31 16:00:00|6515.9|6515.9|6520.59|6520.59|6522.59|6522.59|6515.9|6515.9|0
1698768300000|2023-10-31 16:05:00|6520.93|6520.93|6519.52|6519.52|6523.98|6523.98|6519|6519|0
1698768600000|2023-10-31 16:10:00|6519.85|6519.85|6514.02|6514.02|6523.5|6523.5|6513.92|6513.92|0
1698768900000|2023-10-31 16:15:00|6514.08|6514.08|6508.3|6508.3|6514.96|6514.96|6505.48|6505.48|0
1698769200000|2023-10-31 16:20:00|6508.21|6508.21|6511.02|6511.02|6511.02|6511.02|6505.37|6505.37|0
1698769500000|2023-10-31 16:25:00|6511.11|6511.11|6518.4|6518.4|6518.46|6518.46|6508.76|6508.76|0
1698826500000|2023-11-01 08:15:00|6527.51|6527.51|6505.69|6505.69|6527.57|6527.57|6503.11|6503.11|0
1698826800000|2023-11-01 08:20:00|6505.84|6505.84|6514.41|6514.41|6514.59|6514.59|6505.84|6505.84|0
1698827100000|2023-11-01 08:25:00|6516.18|6516.18|6507.95|6507.95|6519.58|6519.58|6507.61|6507.61|0
1698827400000|2023-11-01 08:30:00|6508.13|6508.13|6505.53|6505.53|6509.62|6509.62|6500.91|6500.91|0
1698827700000|2023-11-01 08:35:00|6505.92|6505.92|6509.01|6509.01|6510.27|6510.27|6505.92|6505.92|0
1698828000000|2023-11-01 08:40:00|6508.67|6508.67|6507.67|6507.67|6511.38|6511.38|6507.67|6507.67|0
1698828300000|2023-11-01 08:45:00|6506.99|6506.99|6509.35|6509.35|6509.35|6509.35|6504.2|6504.2|0
1698828600000|2023-11-01 08:50:00|6509.55|6509.55|6509.94|6509.94|6512.76|6512.76|6507.98|6507.98|0
1698828900000|2023-11-01 08:55:00|6510.13|6510.13|6507.31|6507.31|6510.75|6510.75|6506.13|6506.13|0
1698829200000|2023-11-01 09:00:00|6506.44|6506.44|6504.94|6504.94|6506.44|6506.44|6499.21|6499.21|0
1698829500000|2023-11-01 09:05:00|6505.13|6505.13|6508.14|6508.14|6508.17|6508.17|6504.65|6504.65|0
1698829800000|2023-11-01 09:10:00|6507.88|6507.88|6505.78|6505.78|6508.48|6508.48|6504.58|6504.58|0
1698830100000|2023-11-01 09:15:00|6506.67|6506.67|6502.98|6502.98|6507.58|6507.58|6502.98|6502.98|0
1698830400000|2023-11-01 09:20:00|6502.79|6502.79|6496.64|6496.64|6502.79|6502.79|6496.3|6496.3|0
1698830700000|2023-11-01 09:25:00|6496.58|6496.58|6488.42|6488.42|6496.83|6496.83|6488|6488|0
1698831000000|2023-11-01 09:30:00|6488.79|6488.79|6485.45|6485.45|6489.25|6489.25|6485.45|6485.45|0
1698831300000|2023-11-01 09:35:00|6485.65|6485.65|6489.24|6489.24|6489.57|6489.57|6485.65|6485.65|0
1698831600000|2023-11-01 09:40:00|6490.12|6490.12|6482.35|6482.35|6490.12|6490.12|6482.35|6482.35|0
1698831900000|2023-11-01 09:45:00|6482.22|6482.22|6478.14|6478.14|6482.22|6482.22|6477.78|6477.78|0
1698832200000|2023-11-01 09:50:00|6477.43|6477.43|6477.02|6477.02|6480.51|6480.51|6474.23|6474.23|0
1698832500000|2023-11-01 09:55:00|6477.69|6477.69|6474.99|6474.99|6477.69|6477.69|6470.61|6470.61|0
1698832800000|2023-11-01 10:00:00|6475.08|6475.08|6472.42|6472.42|6475.19|6475.19|6470.79|6470.79|0
1698833100000|2023-11-01 10:05:00|6472.68|6472.68|6470.46|6470.46|6478.66|6478.66|6470.39|6470.39|0
1698833400000|2023-11-01 10:10:00|6470.19|6470.19|6475.22|6475.22|6476.01|6476.01|6467.57|6467.57|0
1698833700000|2023-11-01 10:15:00|6474.55|6474.55|6478.54|6478.54|6479.05|6479.05|6473.52|6473.52|0
1698834000000|2023-11-01 10:20:00|6476.77|6476.77|6475.95|6475.95|6481|6481|6473.48|6473.48|0
1698834300000|2023-11-01 10:25:00|6475.58|6475.58|6480.36|6480.36|6480.84|6480.84|6474.94|6474.94|0
1698834600000|2023-11-01 10:30:00|6478.07|6478.07|6482.05|6482.05|6482.49|6482.49|6474.4|6474.4|0
1698834900000|2023-11-01 10:35:00|6482.56|6482.56|6487.08|6487.08|6487.08|6487.08|6482.56|6482.56|0
1698835200000|2023-11-01 10:40:00|6487.15|6487.15|6488.38|6488.38|6489.81|6489.81|6486.81|6486.81|0
1698835500000|2023-11-01 10:45:00|6488.44|6488.44|6488.77|6488.77|6488.87|6488.87|6487.4|6487.4|0
1698835800000|2023-11-01 10:50:00|6489.24|6489.24|6489.73|6489.73|6491.49|6491.49|6488.41|6488.41|0
1698836100000|2023-11-01 10:55:00|6489.64|6489.64|6494.14|6494.14|6494.62|6494.62|6489.64|6489.64|0
1698836400000|2023-11-01 11:00:00|6495.41|6495.41|6503.35|6503.35|6503.64|6503.64|6495.41|6495.41|0
1698836700000|2023-11-01 11:05:00|6503.3|6503.3|6496.76|6496.76|6503.65|6503.65|6496.76|6496.76|0
1698837000000|2023-11-01 11:10:00|6498.53|6498.53|6503.82|6503.82|6504.91|6504.91|6498.25|6498.25|0
1698837300000|2023-11-01 11:15:00|6504.02|6504.02|6510.06|6510.06|6510.9|6510.9|6503.79|6503.79|0
1698837600000|2023-11-01 11:20:00|6509.87|6509.87|6507.96|6507.96|6509.87|6509.87|6506.58|6506.58|0
1698837900000|2023-11-01 11:25:00|6508.16|6508.16|6511.44|6511.44|6515.21|6515.21|6508.16|6508.16|0
1698838200000|2023-11-01 11:30:00|6511.36|6511.36|6509.79|6509.79|6512.34|6512.34|6504.8|6504.8|0
1698838500000|2023-11-01 11:35:00|6509.73|6509.73|6512.2|6512.2|6512.58|6512.58|6509.16|6509.16|0
1698838800000|2023-11-01 11:40:00|6511.87|6511.87|6511.07|6511.07|6514.44|6514.44|6509.6|6509.6|0
1698839100000|2023-11-01 11:45:00|6510.95|6510.95|6512.76|6512.76|6513.91|6513.91|6510.33|6510.33|0
1698839400000|2023-11-01 11:50:00|6512.85|6512.85|6513.73|6513.73|6514.51|6514.51|6512.45|6512.45|0
1698839700000|2023-11-01 11:55:00|6513.61|6513.61|6515.25|6515.25|6515.65|6515.65|6511.73|6511.73|0
1698840000000|2023-11-01 12:00:00|6515.13|6515.13|6520.32|6520.32|6520.32|6520.32|6514.6|6514.6|0
1698840300000|2023-11-01 12:05:00|6520.06|6520.06|6518.64|6518.64|6520.78|6520.78|6517.25|6517.25|0
1698840600000|2023-11-01 12:10:00|6518.46|6518.46|6525.96|6525.96|6526.5|6526.5|6518.46|6518.46|0
1698840900000|2023-11-01 12:15:00|6526.04|6526.04|6537.53|6537.53|6537.53|6537.53|6525.9|6525.9|0
1698841200000|2023-11-01 12:20:00|6537.28|6537.28|6540.05|6540.05|6540.05|6540.05|6535.74|6535.74|0
1698841500000|2023-11-01 12:25:00|6539.16|6539.16|6540.73|6540.73|6542.44|6542.44|6538.27|6538.27|0
1698841800000|2023-11-01 12:30:00|6541.62|6541.62|6558.94|6558.94|6558.94|6558.94|6541.62|6541.62|0
1698842100000|2023-11-01 12:35:00|6558.75|6558.75|6564.42|6564.42|6564.42|6564.42|6558.75|6558.75|0
1698842400000|2023-11-01 12:40:00|6564.63|6564.63|6562.3|6562.3|6564.81|6564.81|6559.93|6559.93|0
1698842700000|2023-11-01 12:45:00|6562.56|6562.56|6571.33|6571.33|6573.48|6573.48|6562.56|6562.56|0
1698843000000|2023-11-01 12:50:00|6571.71|6571.71|6576.33|6576.33|6577.87|6577.87|6569.11|6569.11|0
1698843300000|2023-11-01 12:55:00|6576.71|6576.71|6581.47|6581.47|6583.76|6583.76|6576.71|6576.71|0
1698843600000|2023-11-01 13:00:00|6582.36|6582.36|6584.09|6584.09|6584.28|6584.28|6577.64|6577.64|0
1698843900000|2023-11-01 13:05:00|6585.23|6585.23|6592.08|6592.08|6592.08|6592.08|6584.93|6584.93|0
1698844200000|2023-11-01 13:10:00|6592.46|6592.46|6588.02|6588.02|6594.72|6594.72|6588.02|6588.02|0
1698844500000|2023-11-01 13:15:00|6587.13|6587.13|6604.84|6604.84|6604.84|6604.84|6586.57|6586.57|0
1698844800000|2023-11-01 13:20:00|6604.76|6604.76|6606.74|6606.74|6606.79|6606.79|6601.21|6601.21|0
1698845100000|2023-11-01 13:25:00|6606.97|6606.97|6619.56|6619.56|6619.56|6619.56|6604.76|6604.76|0
1698845400000|2023-11-01 13:30:00|6619.18|6619.18|6609.97|6609.97|6626.27|6626.27|6609.85|6609.85|0
1698845700000|2023-11-01 13:35:00|6610.53|6610.53|6612.83|6612.83|6615.97|6615.97|6605.92|6605.92|0
1698846000000|2023-11-01 13:40:00|6612.49|6612.49|6615.19|6615.19|6615.57|6615.57|6608.98|6608.98|0
1698846300000|2023-11-01 13:45:00|6614.52|6614.52|6627.65|6627.65|6630.21|6630.21|6612.62|6612.62|0
1698846600000|2023-11-01 13:50:00|6626.98|6626.98|6619.12|6619.12|6626.98|6626.98|6615.03|6615.03|0
1698846900000|2023-11-01 13:55:00|6620.45|6620.45|6620.17|6620.17|6627.61|6627.61|6617.48|6617.48|0
1698847200000|2023-11-01 14:00:00|6620.39|6620.39|6611.59|6611.59|6629.91|6629.91|6609.79|6609.79|0
1698847500000|2023-11-01 14:05:00|6612.1|6612.1|6601.39|6601.39|6614.78|6614.78|6598|6598|0
1698847800000|2023-11-01 14:10:00|6601.52|6601.52|6613.78|6613.78|6613.97|6613.97|6599.18|6599.18|0
1698848100000|2023-11-01 14:15:00|6615.55|6615.55|6617.65|6617.65|6619.2|6619.2|6612.94|6612.94|0
1698848400000|2023-11-01 14:20:00|6616.77|6616.77|6621.2|6621.2|6621.23|6621.23|6613.77|6613.77|0
1698848700000|2023-11-01 14:25:00|6621.28|6621.28|6623.37|6623.37|6625.76|6625.76|6618.56|6618.56|0
1698849000000|2023-11-01 14:30:00|6623.71|6623.71|6629.99|6629.99|6633.38|6633.38|6622.01|6622.01|0
1698849300000|2023-11-01 14:35:00|6629.93|6629.93|6627.81|6627.81|6635.04|6635.04|6626.79|6626.79|0
1698849600000|2023-11-01 14:40:00|6628.14|6628.14|6644.84|6644.84|6644.84|6644.84|6628.14|6628.14|0
1698849900000|2023-11-01 14:45:00|6645.73|6645.73|6643.11|6643.11|6646.13|6646.13|6640.56|6640.56|0
1698850200000|2023-11-01 14:50:00|6642.23|6642.23|6636.67|6636.67|6646.57|6646.57|6636.67|6636.67|0
1698850500000|2023-11-01 14:55:00|6636.82|6636.82|6635.79|6635.79|6639.87|6639.87|6634.9|6634.9|0
1698850800000|2023-11-01 15:00:00|6635.66|6635.66|6635.88|6635.88|6640.96|6640.96|6634.29|6634.29|0
1698851100000|2023-11-01 15:05:00|6635.79|6635.79|6642.37|6642.37|6642.71|6642.71|6633.74|6633.74|0
1698851400000|2023-11-01 15:10:00|6642.3|6642.3|6622|6622|6642.3|6642.3|6622|6622|0
1698851700000|2023-11-01 15:15:00|6621.8|6621.8|6617.75|6617.75|6621.8|6621.8|6613.15|6613.15|0
1698852000000|2023-11-01 15:20:00|6617.84|6617.84|6615.12|6615.12|6617.84|6617.84|6615.12|6615.12|0
1698852300000|2023-11-01 15:25:00|6616.26|6616.26|6615.21|6615.21|6618.79|6618.79|6613.87|6613.87|0
1698852600000|2023-11-01 15:30:00|6614.96|6614.96|6621.69|6621.69|6623.69|6623.69|6614|6614|0
1698852900000|2023-11-01 15:35:00|6621.44|6621.44|6619.83|6619.83|6622.72|6622.72|6619.58|6619.58|0
1698853200000|2023-11-01 15:40:00|6619.7|6619.7|6627.49|6627.49|6627.49|6627.49|6618.17|6618.17|0
1698853500000|2023-11-01 15:45:00|6627.4|6627.4|6639.92|6639.92|6639.97|6639.97|6627.06|6627.06|0
1698853800000|2023-11-01 15:50:00|6639.03|6639.03|6640.01|6640.01|6640.67|6640.67|6636.33|6636.33|0
1698854100000|2023-11-01 15:55:00|6640.05|6640.05|6645.12|6645.12|6646.79|6646.79|6640.04|6640.04|0
1698854400000|2023-11-01 16:00:00|6645|6645|6638.36|6638.36|6646.72|6646.72|6637.26|6637.26|0
1698854700000|2023-11-01 16:05:00|6638.33|6638.33|6631.12|6631.12|6638.33|6638.33|6630.93|6630.93|0
1698855000000|2023-11-01 16:10:00|6631.31|6631.31|6621.71|6621.71|6634.29|6634.29|6621.46|6621.46|0
1698855300000|2023-11-01 16:15:00|6623.61|6623.61|6626.25|6626.25|6626.28|6626.28|6621.52|6621.52|0
1698855600000|2023-11-01 16:20:00|6626|6626|6624.81|6624.81|6626|6626|6621.73|6621.73|0
1698855900000|2023-11-01 16:25:00|6625|6625|6625.76|6625.76|6626.99|6626.99|6622.21|6622.21|0
1698912900000|2023-11-02 08:15:00|6631.52|6631.52|6653.98|6653.98|6653.98|6653.98|6628.14|6628.14|0
1698913200000|2023-11-02 08:20:00|6654.12|6654.12|6680.66|6680.66|6681.79|6681.79|6654.12|6654.12|0
1698913500000|2023-11-02 08:25:00|6681.26|6681.26|6693.65|6693.65|6693.65|6693.65|6677.2|6677.2|0
1698913800000|2023-11-02 08:30:00|6692.88|6692.88|6690.91|6690.91|6698.27|6698.27|6688.55|6688.55|0
1698914100000|2023-11-02 08:35:00|6690.27|6690.27|6691.38|6691.38|6695.82|6695.82|6684|6684|0
1698914400000|2023-11-02 08:40:00|6691.13|6691.13|6712.09|6712.09|6713.19|6713.19|6688.8|6688.8|0
1698914700000|2023-11-02 08:45:00|6712.16|6712.16|6721.81|6721.81|6725.65|6725.65|6710.59|6710.59|0
1698915000000|2023-11-02 08:50:00|6721.99|6721.99|6727.94|6727.94|6738.16|6738.16|6721.99|6721.99|0
1698915300000|2023-11-02 08:55:00|6728.24|6728.24|6739.54|6739.54|6740.44|6740.44|6728.24|6728.24|0
1698915600000|2023-11-02 09:00:00|6739.74|6739.74|6744.33|6744.33|6753.45|6753.45|6739.48|6739.48|0
1698915900000|2023-11-02 09:05:00|6744.59|6744.59|6742.08|6742.08|6746.36|6746.36|6737.78|6737.78|0
1698916200000|2023-11-02 09:10:00|6742.42|6742.42|6753.23|6753.23|6753.23|6753.23|6742.08|6742.08|0
1698916500000|2023-11-02 09:15:00|6753.16|6753.16|6772.09|6772.09|6775.97|6775.97|6753.16|6753.16|0
1698916800000|2023-11-02 09:20:00|6772.35|6772.35|6761.14|6761.14|6772.5|6772.5|6761.14|6761.14|0
1698917100000|2023-11-02 09:25:00|6761.51|6761.51|6766.21|6766.21|6766.34|6766.34|6759.8|6759.8|0
1698917400000|2023-11-02 09:30:00|6766.36|6766.36|6768.88|6768.88|6772.89|6772.89|6762.32|6762.32|0
1698917700000|2023-11-02 09:35:00|6768.9|6768.9|6765.02|6765.02|6769.68|6769.68|6759.45|6759.45|0
1698918000000|2023-11-02 09:40:00|6765.08|6765.08|6753|6753|6765.19|6765.19|6751.9|6751.9|0
1698918300000|2023-11-02 09:45:00|6753.11|6753.11|6753.36|6753.36|6759.74|6759.74|6752.79|6752.79|0
1698918600000|2023-11-02 09:50:00|6753.55|6753.55|6749.18|6749.18|6755.77|6755.77|6746.18|6746.18|0
1698918900000|2023-11-02 09:55:00|6749.74|6749.74|6754.62|6754.62|6756.86|6756.86|6746.33|6746.33|0
1698919200000|2023-11-02 10:00:00|6753.75|6753.75|6757.45|6757.45|6757.91|6757.91|6750.45|6750.45|0
1698919500000|2023-11-02 10:05:00|6756.8|6756.8|6770.95|6770.95|6771.13|6771.13|6756.71|6756.71|0
1698919800000|2023-11-02 10:10:00|6770.06|6770.06|6756.53|6756.53|6772.6|6772.6|6755.51|6755.51|0
1698920100000|2023-11-02 10:15:00|6757.41|6757.41|6775.09|6775.09|6775.09|6775.09|6757.02|6757.02|0
1698920400000|2023-11-02 10:20:00|6775.97|6775.97|6763.98|6763.98|6776.36|6776.36|6760.49|6760.49|0
1698920700000|2023-11-02 10:25:00|6764.02|6764.02|6762.03|6762.03|6765.94|6765.94|6760.38|6760.38|0
1698921000000|2023-11-02 10:30:00|6761.76|6761.76|6756.14|6756.14|6765.75|6765.75|6753.14|6753.14|0
1698921300000|2023-11-02 10:35:00|6756.07|6756.07|6760.22|6760.22|6763.35|6763.35|6756.07|6756.07|0
1698921600000|2023-11-02 10:40:00|6760.42|6760.42|6762.21|6762.21|6764.45|6764.45|6758.01|6758.01|0
1698921900000|2023-11-02 10:45:00|6762.41|6762.41|6760.43|6760.43|6765.22|6765.22|6760.23|6760.23|0
1698922200000|2023-11-02 10:50:00|6760.82|6760.82|6754.16|6754.16|6763.24|6763.24|6754.16|6754.16|0
1698922500000|2023-11-02 10:55:00|6754.04|6754.04|6754.2|6754.2|6758.04|6758.04|6751.77|6751.77|0
1698922800000|2023-11-02 11:00:00|6754.54|6754.54|6772.59|6772.59|6772.59|6772.59|6751.04|6751.04|0
1698923100000|2023-11-02 11:05:00|6774.36|6774.36|6776.85|6776.85|6778.19|6778.19|6770.74|6770.74|0
1698923400000|2023-11-02 11:10:00|6776.66|6776.66|6778.19|6778.19|6778.61|6778.61|6772.05|6772.05|0
1698923700000|2023-11-02 11:15:00|6779.07|6779.07|6782.62|6782.62|6786.96|6786.96|6779.07|6779.07|0
1698924000000|2023-11-02 11:20:00|6782.43|6782.43|6775.21|6775.21|6782.47|6782.47|6774.51|6774.51|0
1698924300000|2023-11-02 11:25:00|6776.1|6776.1|6771.5|6771.5|6776.19|6776.19|6766.84|6766.84|0
1698924600000|2023-11-02 11:30:00|6771.88|6771.88|6773.48|6773.48|6773.48|6773.48|6770.36|6770.36|0
1698924900000|2023-11-02 11:35:00|6773.45|6773.45|6780.23|6780.23|6780.59|6780.59|6773.45|6773.45|0
1698925200000|2023-11-02 11:40:00|6780.07|6780.07|6781.46|6781.46|6785.99|6785.99|6774.52|6774.52|0
1698925500000|2023-11-02 11:45:00|6783.23|6783.23|6784.64|6784.64|6784.94|6784.94|6780.14|6780.14|0
1698925800000|2023-11-02 11:50:00|6787.39|6787.39|6788.62|6788.62|6791.85|6791.85|6784.87|6784.87|0
1698926100000|2023-11-02 11:55:00|6788.77|6788.77|6789.35|6789.35|6793.8|6793.8|6787.97|6787.97|0
1698926400000|2023-11-02 12:00:00|6790.15|6790.15|6778.25|6778.25|6790.48|6790.48|6776.62|6776.62|0
1698926700000|2023-11-02 12:05:00|6778.12|6778.12|6785.83|6785.83|6788.36|6788.36|6778.12|6778.12|0
1698927000000|2023-11-02 12:10:00|6785.46|6785.46|6788.28|6788.28|6788.28|6788.28|6785.38|6785.38|0
1698927300000|2023-11-02 12:15:00|6788.51|6788.51|6787.92|6787.92|6789.66|6789.66|6785.6|6785.6|0
1698927600000|2023-11-02 12:20:00|6788.17|6788.17|6789.87|6789.87|6791.91|6791.91|6788.17|6788.17|0
1698927900000|2023-11-02 12:25:00|6790.62|6790.62|6785.73|6785.73|6792.98|6792.98|6784.25|6784.25|0
1698928200000|2023-11-02 12:30:00|6786.13|6786.13|6801.78|6801.78|6801.78|6801.78|6786.13|6786.13|0
1698928500000|2023-11-02 12:35:00|6802.37|6802.37|6804.16|6804.16|6805.27|6805.27|6798.02|6798.02|0
1698928800000|2023-11-02 12:40:00|6804.42|6804.42|6803.77|6803.77|6804.81|6804.81|6799.43|6799.43|0
1698929100000|2023-11-02 12:45:00|6803.8|6803.8|6807.7|6807.7|6811.78|6811.78|6801.4|6801.4|0
1698929400000|2023-11-02 12:50:00|6808.08|6808.08|6801.79|6801.79|6808.99|6808.99|6798.89|6798.89|0
1698929700000|2023-11-02 12:55:00|6802.42|6802.42|6793.91|6793.91|6804.3|6804.3|6793.91|6793.91|0
1698930000000|2023-11-02 13:00:00|6793.99|6793.99|6798.67|6798.67|6802.6|6802.6|6792.76|6792.76|0
1698930300000|2023-11-02 13:05:00|6798.61|6798.61|6801.74|6801.74|6801.78|6801.78|6797.08|6797.08|0
1698930600000|2023-11-02 13:10:00|6802.62|6802.62|6795.58|6795.58|6802.9|6802.9|6793.87|6793.87|0
1698930900000|2023-11-02 13:15:00|6795.97|6795.97|6795.37|6795.37|6798.11|6798.11|6793.83|6793.83|0
1698931200000|2023-11-02 13:20:00|6795.18|6795.18|6792.68|6792.68|6795.18|6795.18|6790.81|6790.81|0
1698931500000|2023-11-02 13:25:00|6792.3|6792.3|6786.94|6786.94|6792.3|6792.3|6783.22|6783.22|0
1698931800000|2023-11-02 13:30:00|6786.79|6786.79|6788.37|6788.37|6793.98|6793.98|6768.19|6768.19|0
1698932100000|2023-11-02 13:35:00|6788.75|6788.75|6789.87|6789.87|6791.29|6791.29|6783.96|6783.96|0
1698932400000|2023-11-02 13:40:00|6789.9|6789.9|6777.67|6777.67|6790.39|6790.39|6777.14|6777.14|0
1698932700000|2023-11-02 13:45:00|6777.88|6777.88|6769.2|6769.2|6777.88|6777.88|6762.82|6762.82|0
1698933000000|2023-11-02 13:50:00|6769.39|6769.39|6761.28|6761.28|6773.72|6773.72|6754.9|6754.9|0
1698933300000|2023-11-02 13:55:00|6761.15|6761.15|6755.09|6755.09|6766.31|6766.31|6755.09|6755.09|0
1698933600000|2023-11-02 14:00:00|6754.58|6754.58|6742.22|6742.22|6757.32|6757.32|6736.52|6736.52|0
1698933900000|2023-11-02 14:05:00|6742.73|6742.73|6722.6|6722.6|6744.51|6744.51|6722.6|6722.6|0
1698934200000|2023-11-02 14:10:00|6722.86|6722.86|6690.2|6690.2|6723.24|6723.24|6686.9|6686.9|0
1698934500000|2023-11-02 14:15:00|6690.87|6690.87|6699.78|6699.78|6702.51|6702.51|6685.29|6685.29|0
1698934800000|2023-11-02 14:20:00|6700.45|6700.45|6702.84|6702.84|6711.54|6711.54|6700.45|6700.45|0
1698935100000|2023-11-02 14:25:00|6703.1|6703.1|6710.75|6710.75|6718.85|6718.85|6703.1|6703.1|0
1698935400000|2023-11-02 14:30:00|6710.55|6710.55|6702.38|6702.38|6710.82|6710.82|6698.93|6698.93|0
1698935700000|2023-11-02 14:35:00|6702.54|6702.54|6688.53|6688.53|6704.34|6704.34|6688.53|6688.53|0
1698936000000|2023-11-02 14:40:00|6687.64|6687.64|6675.59|6675.59|6694.38|6694.38|6675.22|6675.22|0
1698936300000|2023-11-02 14:45:00|6675.7|6675.7|6685.41|6685.41|6685.41|6685.41|6675.7|6675.7|0
1698936600000|2023-11-02 14:50:00|6685.07|6685.07|6692.79|6692.79|6692.82|6692.82|6683.56|6683.56|0
1698936900000|2023-11-02 14:55:00|6692.92|6692.92|6700.28|6700.28|6704.55|6704.55|6691.15|6691.15|0
1698937200000|2023-11-02 15:00:00|6699.94|6699.94|6690.69|6690.69|6699.94|6699.94|6690.34|6690.34|0
1698937500000|2023-11-02 15:05:00|6690.05|6690.05|6681.19|6681.19|6690.05|6690.05|6675.12|6675.12|0
1698937800000|2023-11-02 15:10:00|6681|6681|6680.13|6680.13|6687.91|6687.91|6679.98|6679.98|0
1698938100000|2023-11-02 15:15:00|6679.34|6679.34|6676.7|6676.7|6679.36|6679.36|6672.04|6672.04|0
1698938400000|2023-11-02 15:20:00|6676.44|6676.44|6676.95|6676.95|6678.64|6678.64|6673.29|6673.29|0
1698938700000|2023-11-02 15:25:00|6677.02|6677.02|6679.84|6679.84|6682.47|6682.47|6676.91|6676.91|0
1698939000000|2023-11-02 15:30:00|6679.64|6679.64|6682.59|6682.59|6683.77|6683.77|6679.44|6679.44|0
1698939300000|2023-11-02 15:35:00|6682.44|6682.44|6672.6|6672.6|6683.86|6683.86|6672.6|6672.6|0
1698939600000|2023-11-02 15:40:00|6672.69|6672.69|6676.5|6676.5|6677.45|6677.45|6672.69|6672.69|0
1698939900000|2023-11-02 15:45:00|6676.31|6676.31|6671.33|6671.33|6677.7|6677.7|6668.36|6668.36|0
1698940200000|2023-11-02 15:50:00|6670.82|6670.82|6669.83|6669.83|6672.69|6672.69|6663.75|6663.75|0
1698940500000|2023-11-02 15:55:00|6670.17|6670.17|6655.26|6655.26|6670.51|6670.51|6655.26|6655.26|0
1698940800000|2023-11-02 16:00:00|6656.15|6656.15|6659.43|6659.43|6662.95|6662.95|6655.38|6655.38|0
1698941100000|2023-11-02 16:05:00|6659.97|6659.97|6648.17|6648.17|6660.35|6660.35|6648.17|6648.17|0
1698941400000|2023-11-02 16:10:00|6648.37|6648.37|6644.69|6644.69|6651.78|6651.78|6644.69|6644.69|0
1698941700000|2023-11-02 16:15:00|6644.89|6644.89|6661.24|6661.24|6662.79|6662.79|6644.89|6644.89|0
1698942000000|2023-11-02 16:20:00|6661.37|6661.37|6664.61|6664.61|6665.92|6665.92|6661.14|6661.14|0
1698942300000|2023-11-02 16:25:00|6664.86|6664.86|6663.51|6663.51|6667.01|6667.01|6661.86|6661.86|0
1698999300000|2023-11-03 08:15:00|6773.01|6773.01|6768.54|6768.54|6775.63|6775.63|6767.13|6767.13|0
1698999600000|2023-11-03 08:20:00|6768.09|6768.09|6760.73|6760.73|6768.09|6768.09|6755.93|6755.93|0
1698999900000|2023-11-03 08:25:00|6758.96|6758.96|6772.93|6772.93|6773.77|6773.77|6757.19|6757.19|0
1699000200000|2023-11-03 08:30:00|6773.31|6773.31|6786.37|6786.37|6789.57|6789.57|6772.69|6772.69|0
1699000500000|2023-11-03 08:35:00|6786.21|6786.21|6797.39|6797.39|6811.58|6811.58|6786.21|6786.21|0
1699000800000|2023-11-03 08:40:00|6797.27|6797.27|6796.92|6796.92|6801.64|6801.64|6793.76|6793.76|0
1699001100000|2023-11-03 08:45:00|6797.43|6797.43|6811.87|6811.87|6817.17|6817.17|6797.39|6797.39|0
1699001400000|2023-11-03 08:50:00|6810.98|6810.98|6817.7|6817.7|6819.92|6819.92|6810.17|6810.17|0
1699001700000|2023-11-03 08:55:00|6817.47|6817.47|6807.22|6807.22|6817.61|6817.61|6806.54|6806.54|0
1699002000000|2023-11-03 09:00:00|6804.94|6804.94|6784.49|6784.49|6805.38|6805.38|6784.49|6784.49|0
1699002300000|2023-11-03 09:05:00|6783.6|6783.6|6781.12|6781.12|6785.49|6785.49|6779.1|6779.1|0
1699002600000|2023-11-03 09:10:00|6780.86|6780.86|6768.11|6768.11|6782.39|6782.39|6767.57|6767.57|0
1699002900000|2023-11-03 09:15:00|6769.89|6769.89|6775.55|6775.55|6779.43|6779.43|6769.1|6769.1|0
1699003200000|2023-11-03 09:20:00|6775.61|6775.61|6770.89|6770.89|6777.2|6777.2|6767.37|6767.37|0
1699003500000|2023-11-03 09:25:00|6770.97|6770.97|6769.43|6769.43|6770.97|6770.97|6766.35|6766.35|0
1699003800000|2023-11-03 09:30:00|6768.41|6768.41|6767.09|6767.09|6770.86|6770.86|6765.44|6765.44|0
1699004100000|2023-11-03 09:35:00|6767.27|6767.27|6762.67|6762.67|6767.27|6767.27|6761.44|6761.44|0
1699004400000|2023-11-03 09:40:00|6762.6|6762.6|6765.57|6765.57|6765.69|6765.69|6756.73|6756.73|0
1699004700000|2023-11-03 09:45:00|6765.31|6765.31|6775.96|6775.96|6775.96|6775.96|6764.97|6764.97|0
1699005000000|2023-11-03 09:50:00|6775.76|6775.76|6776.01|6776.01|6776.36|6776.36|6771.51|6771.51|0
1699005300000|2023-11-03 09:55:00|6776.39|6776.39|6778|6778|6778.65|6778.65|6774.84|6774.84|0
1699005600000|2023-11-03 10:00:00|6778.2|6778.2|6775.56|6775.56|6781.38|6781.38|6775.45|6775.45|0
1699005900000|2023-11-03 10:05:00|6775.43|6775.43|6769.88|6769.88|6775.56|6775.56|6769.59|6769.59|0
1699006200000|2023-11-03 10:10:00|6768.99|6768.99|6764.69|6764.69|6768.99|6768.99|6762.83|6762.83|0
1699006500000|2023-11-03 10:15:00|6764.42|6764.42|6756.09|6756.09|6764.42|6764.42|6755.94|6755.94|0
1699006800000|2023-11-03 10:20:00|6756.97|6756.97|6758.89|6758.89|6759.56|6759.56|6755.52|6755.52|0
1699007100000|2023-11-03 10:25:00|6758|6758|6748.18|6748.18|6758|6758|6747.15|6747.15|0
1699007400000|2023-11-03 10:30:00|6748.36|6748.36|6736.4|6736.4|6748.36|6748.36|6736.4|6736.4|0
1699007700000|2023-11-03 10:35:00|6735.76|6735.76|6734.06|6734.06|6738.06|6738.06|6729.12|6729.12|0
1699008000000|2023-11-03 10:40:00|6734.02|6734.02|6734.08|6734.08|6735.8|6735.8|6726.56|6726.56|0
1699008300000|2023-11-03 10:45:00|6734.45|6734.45|6738.71|6738.71|6738.71|6738.71|6732.76|6732.76|0
1699008600000|2023-11-03 10:50:00|6738.38|6738.38|6738.03|6738.03|6744.22|6744.22|6737.69|6737.69|0
1699008900000|2023-11-03 10:55:00|6737.69|6737.69|6728.44|6728.44|6738.36|6738.36|6727.59|6727.59|0
1699009200000|2023-11-03 11:00:00|6728.78|6728.78|6719.86|6719.86|6733.63|6733.63|6716.63|6716.63|0
1699009500000|2023-11-03 11:05:00|6719.19|6719.19|6713.75|6713.75|6720.09|6720.09|6713.51|6713.51|0
1699009800000|2023-11-03 11:10:00|6713.08|6713.08|6711.23|6711.23|6715.3|6715.3|6709.53|6709.53|0
1699010100000|2023-11-03 11:15:00|6710.84|6710.84|6701.28|6701.28|6710.84|6710.84|6697.99|6697.99|0
1699010400000|2023-11-03 11:20:00|6701.24|6701.24|6698.17|6698.17|6706.25|6706.25|6698.17|6698.17|0
1699010700000|2023-11-03 11:25:00|6697.9|6697.9|6693.34|6693.34|6698.78|6698.78|6693.16|6693.16|0
1699011000000|2023-11-03 11:30:00|6693.27|6693.27|6685.4|6685.4|6693.39|6693.39|6681.71|6681.71|0
1699011300000|2023-11-03 11:35:00|6685.33|6685.33|6698.31|6698.31|6698.33|6698.33|6684.45|6684.45|0
1699011600000|2023-11-03 11:40:00|6698.4|6698.4|6700.66|6700.66|6703.13|6703.13|6697.43|6697.43|0
1699011900000|2023-11-03 11:45:00|6700.68|6700.68|6696.91|6696.91|6701.99|6701.99|6695.29|6695.29|0
1699012200000|2023-11-03 11:50:00|6696.14|6696.14|6692.9|6692.9|6696.14|6696.14|6692.77|6692.77|0
1699012500000|2023-11-03 11:55:00|6692.64|6692.64|6690.63|6690.63|6693|6693|6689.78|6689.78|0
1699012800000|2023-11-03 12:00:00|6690.66|6690.66|6681.2|6681.2|6690.66|6690.66|6680.52|6680.52|0
1699013100000|2023-11-03 12:05:00|6679.42|6679.42|6688.7|6688.7|6688.7|6688.7|6678.85|6678.85|0
1699013400000|2023-11-03 12:10:00|6688.52|6688.52|6694.82|6694.82|6695.8|6695.8|6687.43|6687.43|0
1699013700000|2023-11-03 12:15:00|6694.94|6694.94|6688.2|6688.2|6697.64|6697.64|6688.2|6688.2|0
1699014000000|2023-11-03 12:20:00|6688.06|6688.06|6692.36|6692.36|6696.56|6696.56|6685.83|6685.83|0
1699014300000|2023-11-03 12:25:00|6692.48|6692.48|6685.51|6685.51|6694.03|6694.03|6682.88|6682.88|0
1699014600000|2023-11-03 12:30:00|6685.58|6685.58|6697.19|6697.19|6701.56|6701.56|6685.58|6685.58|0
1699014900000|2023-11-03 12:35:00|6696.68|6696.68|6715.2|6715.2|6715.9|6715.9|6694.34|6694.34|0
1699015200000|2023-11-03 12:40:00|6715.54|6715.54|6733.06|6733.06|6735.19|6735.19|6706.58|6706.58|0
1699015500000|2023-11-03 12:45:00|6733.13|6733.13|6746.34|6746.34|6746.85|6746.85|6731.93|6731.93|0
1699015800000|2023-11-03 12:50:00|6745.03|6745.03|6760.23|6760.23|6760.98|6760.98|6744.81|6744.81|0
1699016100000|2023-11-03 12:55:00|6759.8|6759.8|6752.17|6752.17|6759.8|6759.8|6749.55|6749.55|0
1699016400000|2023-11-03 13:00:00|6752.08|6752.08|6764.77|6764.77|6765.22|6765.22|6751.49|6751.49|0
1699016700000|2023-11-03 13:05:00|6764.8|6764.8|6762.46|6762.46|6765.16|6765.16|6760.14|6760.14|0
1699017000000|2023-11-03 13:10:00|6762.8|6762.8|6758.89|6758.89|6762.92|6762.92|6758.43|6758.43|0
1699017300000|2023-11-03 13:15:00|6758.81|6758.81|6755.74|6755.74|6763.82|6763.82|6752.07|6752.07|0
1699017600000|2023-11-03 13:20:00|6755.34|6755.34|6779.79|6779.79|6780.17|6780.17|6755.34|6755.34|0
1699017900000|2023-11-03 13:25:00|6780.12|6780.12|6767.02|6767.02|6780.89|6780.89|6767.02|6767.02|0
1699018200000|2023-11-03 13:30:00|6766.76|6766.76|6781.65|6781.65|6786.56|6786.56|6766.67|6766.67|0
1699018500000|2023-11-03 13:35:00|6781.62|6781.62|6793.58|6793.58|6795.23|6795.23|6777.64|6777.64|0
1699018800000|2023-11-03 13:40:00|6793.68|6793.68|6799.73|6799.73|6808.88|6808.88|6790.44|6790.44|0
1699019100000|2023-11-03 13:45:00|6799.59|6799.59|6798.46|6798.46|6807.82|6807.82|6798.19|6798.19|0
1699019400000|2023-11-03 13:50:00|6798.43|6798.43|6800.59|6800.59|6807.3|6807.3|6795.49|6795.49|0
1699019700000|2023-11-03 13:55:00|6800.35|6800.35|6818.69|6818.69|6821.95|6821.95|6798.95|6798.95|0
1699020000000|2023-11-03 14:00:00|6818.76|6818.76|6819.72|6819.72|6825.17|6825.17|6818.02|6818.02|0
1699020300000|2023-11-03 14:05:00|6819.57|6819.57|6807.46|6807.46|6819.57|6819.57|6807.32|6807.32|0
1699020600000|2023-11-03 14:10:00|6807.64|6807.64|6796.61|6796.61|6811.31|6811.31|6793.32|6793.32|0
1699020900000|2023-11-03 14:15:00|6797.33|6797.33|6798.3|6798.3|6804.82|6804.82|6792.59|6792.59|0
1699021200000|2023-11-03 14:20:00|6798.34|6798.34|6788.42|6788.42|6798.34|6798.34|6788.42|6788.42|0
1699021500000|2023-11-03 14:25:00|6788.23|6788.23|6774.62|6774.62|6789.29|6789.29|6773.65|6773.65|0
1699021800000|2023-11-03 14:30:00|6774.28|6774.28|6776.33|6776.33|6779.81|6779.81|6773.52|6773.52|0
1699022100000|2023-11-03 14:35:00|6776.66|6776.66|6776.57|6776.57|6776.97|6776.97|6764.68|6764.68|0
1699022400000|2023-11-03 14:40:00|6776.23|6776.23|6771.34|6771.34|6776.6|6776.6|6767.4|6767.4|0
1699022700000|2023-11-03 14:45:00|6772.22|6772.22|6779.77|6779.77|6779.77|6779.77|6771.65|6771.65|0
1699023000000|2023-11-03 14:50:00|6779.71|6779.71|6771.94|6771.94|6779.71|6779.71|6769.75|6769.75|0
1699023300000|2023-11-03 14:55:00|6772.07|6772.07|6778.65|6778.65|6780.42|6780.42|6772.07|6772.07|0
1699023600000|2023-11-03 15:00:00|6777.77|6777.77|6777.6|6777.6|6784.01|6784.01|6776.52|6776.52|0
1699023900000|2023-11-03 15:05:00|6777.4|6777.4|6784.21|6784.21|6784.21|6784.21|6777.02|6777.02|0
1699024200000|2023-11-03 15:10:00|6784.12|6784.12|6779.09|6779.09|6784.28|6784.28|6778.65|6778.65|0
1699024500000|2023-11-03 15:15:00|6779.22|6779.22|6787.91|6787.91|6790.42|6790.42|6773.35|6773.35|0
1699024800000|2023-11-03 15:20:00|6788.09|6788.09|6781.92|6781.92|6788.35|6788.35|6781.84|6781.84|0
1699025100000|2023-11-03 15:25:00|6781.59|6781.59|6777.87|6777.87|6785.78|6785.78|6777.87|6777.87|0
1699025400000|2023-11-03 15:30:00|6778.24|6778.24|6782.05|6782.05|6784.97|6784.97|6778.24|6778.24|0
1699025700000|2023-11-03 15:35:00|6782.25|6782.25|6783.14|6783.14|6783.14|6783.14|6776.12|6776.12|0
1699026000000|2023-11-03 15:40:00|6783.28|6783.28|6783.53|6783.53|6784.63|6784.63|6780.11|6780.11|0
1699026300000|2023-11-03 15:45:00|6783.26|6783.26|6775.57|6775.57|6783.26|6783.26|6775.57|6775.57|0
1699026600000|2023-11-03 15:50:00|6775.7|6775.7|6775.04|6775.04|6779.51|6779.51|6774|6774|0
1699026900000|2023-11-03 15:55:00|6775.1|6775.1|6782.31|6782.31|6784.41|6784.41|6770.77|6770.77|0
1699027200000|2023-11-03 16:00:00|6781.42|6781.42|6774.74|6774.74|6781.55|6781.55|6774.5|6774.5|0
1699027500000|2023-11-03 16:05:00|6774.54|6774.54|6776.23|6776.23|6776.74|6776.74|6769.69|6769.69|0
1699027800000|2023-11-03 16:10:00|6776.36|6776.36|6777.2|6777.2|6777.48|6777.48|6773.46|6773.46|0
1699028100000|2023-11-03 16:15:00|6777|6777|6779.18|6779.18|6779.69|6779.69|6773.49|6773.49|0
1699028400000|2023-11-03 16:20:00|6779.24|6779.24|6781.11|6781.11|6782.47|6782.47|6777.16|6777.16|0
1699028700000|2023-11-03 16:25:00|6781.3|6781.3|6776.89|6776.89|6782.75|6782.75|6775.89|6775.89|0
1699258500000|2023-11-06 08:15:00|6846.05|6846.05|6858.23|6858.23|6858.83|6858.83|6844.88|6844.88|0
1699258800000|2023-11-06 08:20:00|6857.35|6857.35|6854.19|6854.19|6857.35|6857.35|6846.65|6846.65|0
1699259100000|2023-11-06 08:25:00|6854|6854|6844.79|6844.79|6854|6854|6843.51|6843.51|0
1699259400000|2023-11-06 08:30:00|6844.99|6844.99|6853.8|6853.8|6854.31|6854.31|6844.6|6844.6|0
1699259700000|2023-11-06 08:35:00|6853.67|6853.67|6841.47|6841.47|6854.05|6854.05|6841.34|6841.34|0
1699260000000|2023-11-06 08:40:00|6841.81|6841.81|6833.27|6833.27|6841.94|6841.94|6829.81|6829.81|0
1699260300000|2023-11-06 08:45:00|6832.38|6832.38|6836.97|6836.97|6836.97|6836.97|6826.41|6826.41|0
1699260600000|2023-11-06 08:50:00|6836.78|6836.78|6833.45|6833.45|6836.83|6836.83|6829.82|6829.82|0
1699260900000|2023-11-06 08:55:00|6833.37|6833.37|6835.59|6835.59|6839.3|6839.3|6829.84|6829.84|0
1699261200000|2023-11-06 09:00:00|6834.91|6834.91|6823.19|6823.19|6835.25|6835.25|6823.19|6823.19|0
1699261500000|2023-11-06 09:05:00|6823.61|6823.61|6825.06|6825.06|6826.07|6826.07|6822.51|6822.51|0
1699261800000|2023-11-06 09:10:00|6825.15|6825.15|6833.92|6833.92|6835.07|6835.07|6823.38|6823.38|0
1699262100000|2023-11-06 09:15:00|6833.95|6833.95|6831.19|6831.19|6834.08|6834.08|6830.52|6830.52|0
1699262400000|2023-11-06 09:20:00|6830.92|6830.92|6825.67|6825.67|6831.27|6831.27|6822.49|6822.49|0
1699262700000|2023-11-06 09:25:00|6825.34|6825.34|6821.7|6821.7|6825.89|6825.89|6821.7|6821.7|0
1699263000000|2023-11-06 09:30:00|6820.82|6820.82|6801.45|6801.45|6820.82|6820.82|6801.25|6801.25|0
1699263300000|2023-11-06 09:35:00|6801.71|6801.71|6810.7|6810.7|6810.83|6810.83|6801.67|6801.67|0
1699263600000|2023-11-06 09:40:00|6810.89|6810.89|6812.24|6812.24|6812.24|6812.24|6807.18|6807.18|0
1699263900000|2023-11-06 09:45:00|6812.33|6812.33|6816.75|6816.75|6816.93|6816.93|6812.26|6812.26|0
1699264200000|2023-11-06 09:50:00|6816.56|6816.56|6815.02|6815.02|6817.24|6817.24|6814.54|6814.54|0
1699264500000|2023-11-06 09:55:00|6815.29|6815.29|6817.55|6817.55|6817.78|6817.78|6813.12|6813.12|0
1699264800000|2023-11-06 10:00:00|6817.89|6817.89|6829.46|6829.46|6830.18|6830.18|6817.89|6817.89|0
1699265100000|2023-11-06 10:05:00|6829.34|6829.34|6835.34|6835.34|6835.34|6835.34|6828.95|6828.95|0
1699265400000|2023-11-06 10:10:00|6835.15|6835.15|6833.51|6833.51|6836.02|6836.02|6831.03|6831.03|0
1699265700000|2023-11-06 10:15:00|6833.12|6833.12|6831.1|6831.1|6833.36|6833.36|6831.1|6831.1|0
1699266000000|2023-11-06 10:20:00|6830.73|6830.73|6828.88|6828.88|6830.73|6830.73|6824.19|6824.19|0
1699266300000|2023-11-06 10:25:00|6828.92|6828.92|6833.71|6833.71|6833.78|6833.78|6828.79|6828.79|0
1699266600000|2023-11-06 10:30:00|6833.91|6833.91|6830.54|6830.54|6834.47|6834.47|6829.16|6829.16|0
1699266900000|2023-11-06 10:35:00|6832.03|6832.03|6828.81|6828.81|6833.11|6833.11|6828.46|6828.46|0
1699267200000|2023-11-06 10:40:00|6829.32|6829.32|6820.54|6820.54|6829.32|6829.32|6820.52|6820.52|0
1699267500000|2023-11-06 10:45:00|6820.45|6820.45|6821.58|6821.58|6821.58|6821.58|6816.92|6816.92|0
1699267800000|2023-11-06 10:50:00|6821.77|6821.77|6825.33|6825.33|6826.05|6826.05|6819.36|6819.36|0
1699268100000|2023-11-06 10:55:00|6825.92|6825.92|6821.83|6821.83|6825.92|6825.92|6820.11|6820.11|0
1699268400000|2023-11-06 11:00:00|6821.7|6821.7|6816.24|6816.24|6821.7|6821.7|6816.24|6816.24|0
1699268700000|2023-11-06 11:05:00|6815.9|6815.9|6808.93|6808.93|6815.9|6815.9|6805.34|6805.34|0
1699269000000|2023-11-06 11:10:00|6809.32|6809.32|6798.61|6798.61|6809.57|6809.57|6798.61|6798.61|0
1699269300000|2023-11-06 11:15:00|6799.49|6799.49|6797.44|6797.44|6800.38|6800.38|6795.24|6795.24|0
1699269600000|2023-11-06 11:20:00|6797.41|6797.41|6801.02|6801.02|6803.86|6803.86|6797.09|6797.09|0
1699269900000|2023-11-06 11:25:00|6800.9|6800.9|6799.33|6799.33|6801.87|6801.87|6797.81|6797.81|0
1699270200000|2023-11-06 11:30:00|6799.46|6799.46|6804.57|6804.57|6805.46|6805.46|6798.9|6798.9|0
1699270500000|2023-11-06 11:35:00|6804.38|6804.38|6801.1|6801.1|6805.2|6805.2|6799.79|6799.79|0
1699270800000|2023-11-06 11:40:00|6801.03|6801.03|6797.16|6797.16|6801.03|6801.03|6797.16|6797.16|0
1699271100000|2023-11-06 11:45:00|6797.67|6797.67|6802.38|6802.38|6802.96|6802.96|6797.67|6797.67|0
1699271400000|2023-11-06 11:50:00|6802.74|6802.74|6800.13|6800.13|6802.74|6802.74|6799.95|6799.95|0
1699271700000|2023-11-06 11:55:00|6800.31|6800.31|6799.38|6799.38|6800.8|6800.8|6797.96|6797.96|0
1699272000000|2023-11-06 12:00:00|6799.2|6799.2|6790|6790|6799.2|6799.2|6790|6790|0
1699272300000|2023-11-06 12:05:00|6790.34|6790.34|6791.62|6791.62|6794.49|6794.49|6790.06|6790.06|0
1699272600000|2023-11-06 12:10:00|6791.69|6791.69|6786.73|6786.73|6792.05|6792.05|6786.67|6786.67|0
1699272900000|2023-11-06 12:15:00|6786.93|6786.93|6788.02|6788.02|6788.02|6788.02|6784.26|6784.26|0
1699273200000|2023-11-06 12:20:00|6787.89|6787.89|6788.3|6788.3|6788.36|6788.36|6786.53|6786.53|0
1699273500000|2023-11-06 12:25:00|6788.5|6788.5|6791.83|6791.83|6792.42|6792.42|6788.43|6788.43|0
1699273800000|2023-11-06 12:30:00|6791.49|6791.49|6793.51|6793.51|6795.26|6795.26|6790.14|6790.14|0
1699274100000|2023-11-06 12:35:00|6793.31|6793.31|6800.94|6800.94|6800.94|6800.94|6793.31|6793.31|0
1699274400000|2023-11-06 12:40:00|6801.07|6801.07|6812.04|6812.04|6812.04|6812.04|6801.07|6801.07|0
1699274700000|2023-11-06 12:45:00|6812.13|6812.13|6809.69|6809.69|6813.1|6813.1|6809.69|6809.69|0
1699275000000|2023-11-06 12:50:00|6808.8|6808.8|6809.12|6809.12|6809.66|6809.66|6808.3|6808.3|0
1699275300000|2023-11-06 12:55:00|6809.31|6809.31|6807.52|6807.52|6812.05|6812.05|6807.52|6807.52|0
1699275600000|2023-11-06 13:00:00|6807.5|6807.5|6805.63|6805.63|6808|6808|6804.03|6804.03|0
1699275900000|2023-11-06 13:05:00|6805.6|6805.6|6799.75|6799.75|6806.75|6806.75|6799.33|6799.33|0
1699276200000|2023-11-06 13:10:00|6799.9|6799.9|6800.54|6800.54|6802.95|6802.95|6799.9|6799.9|0
1699276500000|2023-11-06 13:15:00|6800.34|6800.34|6799.42|6799.42|6801.38|6801.38|6798.53|6798.53|0
1699276800000|2023-11-06 13:20:00|6799.62|6799.62|6806.92|6806.92|6807.37|6807.37|6799.62|6799.62|0
1699277100000|2023-11-06 13:25:00|6806.58|6806.58|6810.36|6810.36|6810.36|6810.36|6802.32|6802.32|0
1699277400000|2023-11-06 13:30:00|6810.1|6810.1|6808.57|6808.57|6810.1|6810.1|6805.99|6805.99|0
1699277700000|2023-11-06 13:35:00|6809.24|6809.24|6812.65|6812.65|6814.43|6814.43|6809.24|6809.24|0
1699278000000|2023-11-06 13:40:00|6812.46|6812.46|6814.18|6814.18|6816.26|6816.26|6811.86|6811.86|0
1699278300000|2023-11-06 13:45:00|6813.54|6813.54|6805.31|6805.31|6813.54|6813.54|6802.46|6802.46|0
1699278600000|2023-11-06 13:50:00|6805.56|6805.56|6812.66|6812.66|6812.66|6812.66|6802.16|6802.16|0
1699278900000|2023-11-06 13:55:00|6813.54|6813.54|6815.14|6815.14|6815.57|6815.57|6811.98|6811.98|0
1699279200000|2023-11-06 14:00:00|6815.65|6815.65|6823.79|6823.79|6824.56|6824.56|6815.39|6815.39|0
1699279500000|2023-11-06 14:05:00|6824.56|6824.56|6815.88|6815.88|6825.51|6825.51|6815.68|6815.68|0
1699279800000|2023-11-06 14:10:00|6815.68|6815.68|6821.86|6821.86|6821.86|6821.86|6815.41|6815.41|0
1699280100000|2023-11-06 14:15:00|6822.24|6822.24|6817.65|6817.65|6822.24|6822.24|6817.62|6817.62|0
1699280400000|2023-11-06 14:20:00|6818.53|6818.53|6814.98|6814.98|6823.55|6823.55|6814.98|6814.98|0
1699280700000|2023-11-06 14:25:00|6813.21|6813.21|6813.29|6813.29|6813.53|6813.53|6808.57|6808.57|0
1699281000000|2023-11-06 14:30:00|6813.04|6813.04|6805.45|6805.45|6820.67|6820.67|6803.95|6803.95|0
1699281300000|2023-11-06 14:35:00|6805.13|6805.13|6804.51|6804.51|6806.07|6806.07|6800.41|6800.41|0
1699281600000|2023-11-06 14:40:00|6805.02|6805.02|6795.56|6795.56|6805.11|6805.11|6791.23|6791.23|0
1699281900000|2023-11-06 14:45:00|6795.3|6795.3|6791.12|6791.12|6795.3|6795.3|6784.05|6784.05|0
1699282200000|2023-11-06 14:50:00|6791.31|6791.31|6776.81|6776.81|6796.7|6796.7|6776.73|6776.73|0
1699282500000|2023-11-06 14:55:00|6776.68|6776.68|6776.99|6776.99|6777.93|6777.93|6773.26|6773.26|0
1699282800000|2023-11-06 15:00:00|6777.08|6777.08|6767.27|6767.27|6777.96|6777.96|6767.13|6767.13|0
1699283100000|2023-11-06 15:05:00|6768.16|6768.16|6772.72|6772.72|6775.06|6775.06|6766.64|6766.64|0
1699283400000|2023-11-06 15:10:00|6773.06|6773.06|6768|6768|6773.06|6773.06|6767.6|6767.6|0
1699283700000|2023-11-06 15:15:00|6767.75|6767.75|6765.48|6765.48|6768.26|6768.26|6762.73|6762.73|0
1699284000000|2023-11-06 15:20:00|6766.2|6766.2|6761.45|6761.45|6767.63|6767.63|6761.45|6761.45|0
1699284300000|2023-11-06 15:25:00|6761.56|6761.56|6762.18|6762.18|6762.18|6762.18|6758.47|6758.47|0
1699284600000|2023-11-06 15:30:00|6762.09|6762.09|6763.34|6763.34|6764.81|6764.81|6759.85|6759.85|0
1699284900000|2023-11-06 15:35:00|6763.53|6763.53|6780.51|6780.51|6781.46|6781.46|6763.53|6763.53|0
1699285200000|2023-11-06 15:40:00|6780.64|6780.64|6781.19|6781.19|6786.26|6786.26|6780.64|6780.64|0
1699285500000|2023-11-06 15:45:00|6781.06|6781.06|6778.45|6778.45|6781.62|6781.62|6777.65|6777.65|0
1699285800000|2023-11-06 15:50:00|6779.13|6779.13|6781.54|6781.54|6782.78|6782.78|6779.13|6779.13|0
1699286100000|2023-11-06 15:55:00|6781.28|6781.28|6781.18|6781.18|6781.63|6781.63|6776.69|6776.69|0
1699286400000|2023-11-06 16:00:00|6781.55|6781.55|6771.49|6771.49|6781.55|6781.55|6771.49|6771.49|0
1699286700000|2023-11-06 16:05:00|6771.37|6771.37|6772.77|6772.77|6773.71|6773.71|6770.57|6770.57|0
1699287000000|2023-11-06 16:10:00|6772.9|6772.9|6774.65|6774.65|6778.94|6778.94|6772.72|6772.72|0
1699287300000|2023-11-06 16:15:00|6774.77|6774.77|6773.09|6773.09|6776.23|6776.23|6772.49|6772.49|0
1699287600000|2023-11-06 16:20:00|6772.2|6772.2|6771.95|6771.95|6773.09|6773.09|6768.87|6768.87|0
1699287900000|2023-11-06 16:25:00|6771.06|6771.06|6774.26|6774.26|6776.03|6776.03|6771.06|6771.06|0
1699344900000|2023-11-07 08:15:00|6780.02|6780.02|6794.34|6794.34|6801.51|6801.51|6778.83|6778.83|0
1699345200000|2023-11-07 08:20:00|6792.93|6792.93|6785.69|6785.69|6795.62|6795.62|6785.69|6785.69|0
1699345500000|2023-11-07 08:25:00|6784.81|6784.81|6763.63|6763.63|6784.81|6784.81|6763.47|6763.47|0
1699345800000|2023-11-07 08:30:00|6765.41|6765.41|6780.74|6780.74|6782.85|6782.85|6759.32|6759.32|0
1699346100000|2023-11-07 08:35:00|6781.63|6781.63|6771.53|6771.53|6789.51|6789.51|6771.36|6771.36|0
1699346400000|2023-11-07 08:40:00|6772.42|6772.42|6766.88|6766.88|6774.19|6774.19|6762.87|6762.87|0
1699346700000|2023-11-07 08:45:00|6766.68|6766.68|6769.63|6769.63|6770.22|6770.22|6763.02|6763.02|0
1699347000000|2023-11-07 08:50:00|6770.08|6770.08|6777.68|6777.68|6779.71|6779.71|6770.08|6770.08|0
1699347300000|2023-11-07 08:55:00|6777.88|6777.88|6783.75|6783.75|6784.4|6784.4|6776.35|6776.35|0
1699347600000|2023-11-07 09:00:00|6783.72|6783.72|6784|6784|6784.3|6784.3|6778.91|6778.91|0
1699347900000|2023-11-07 09:05:00|6784.52|6784.52|6787.95|6787.95|6789.73|6789.73|6783.37|6783.37|0
1699348200000|2023-11-07 09:10:00|6787.48|6787.48|6781.9|6781.9|6788.86|6788.86|6780.25|6780.25|0
1699348500000|2023-11-07 09:15:00|6781.01|6781.01|6774.23|6774.23|6784.01|6784.01|6774.23|6774.23|0
1699348800000|2023-11-07 09:20:00|6773|6773|6768.81|6768.81|6773|6773|6767.94|6767.94|0
1699349100000|2023-11-07 09:25:00|6768.75|6768.75|6776.4|6776.4|6777.39|6777.39|6767.73|6767.73|0
1699349400000|2023-11-07 09:30:00|6776.61|6776.61|6774.6|6774.6|6777.49|6777.49|6773.67|6773.67|0
1699349700000|2023-11-07 09:35:00|6772.83|6772.83|6770.38|6770.38|6776.63|6776.63|6770.38|6770.38|0
1699350000000|2023-11-07 09:40:00|6770.57|6770.57|6759.61|6759.61|6772.87|6772.87|6759.61|6759.61|0
1699350300000|2023-11-07 09:45:00|6759.39|6759.39|6763.53|6763.53|6763.8|6763.8|6756.26|6756.26|0
1699350600000|2023-11-07 09:50:00|6765.3|6765.3|6757.08|6757.08|6765.52|6765.52|6756.52|6756.52|0
1699350900000|2023-11-07 09:55:00|6757.11|6757.11|6752.67|6752.67|6757.26|6757.26|6752.67|6752.67|0
1699351200000|2023-11-07 10:00:00|6752.64|6752.64|6754.32|6754.32|6755.94|6755.94|6750.47|6750.47|0
1699351500000|2023-11-07 10:05:00|6754.12|6754.12|6762.25|6762.25|6762.25|6762.25|6752.88|6752.88|0
1699351800000|2023-11-07 10:10:00|6762.44|6762.44|6761.86|6761.86|6765.95|6765.95|6761.63|6761.63|0
1699352100000|2023-11-07 10:15:00|6761.66|6761.66|6754.79|6754.79|6761.92|6761.92|6752.99|6752.99|0
1699352400000|2023-11-07 10:20:00|6755.16|6755.16|6759.56|6759.56|6759.56|6759.56|6751.1|6751.1|0
1699352700000|2023-11-07 10:25:00|6758.67|6758.67|6776.13|6776.13|6776.32|6776.32|6754.88|6754.88|0
1699353000000|2023-11-07 10:30:00|6776.89|6776.89|6773.02|6773.02|6785.03|6785.03|6772.15|6772.15|0
1699353300000|2023-11-07 10:35:00|6772.64|6772.64|6773.34|6773.34|6776.44|6776.44|6772.64|6772.64|0
1699353600000|2023-11-07 10:40:00|6773.21|6773.21|6766.8|6766.8|6774.39|6774.39|6766.8|6766.8|0
1699353900000|2023-11-07 10:45:00|6768.57|6768.57|6770.85|6770.85|6770.85|6770.85|6767.57|6767.57|0
1699354200000|2023-11-07 10:50:00|6769.96|6769.96|6762.76|6762.76|6769.96|6769.96|6762.4|6762.4|0
1699354500000|2023-11-07 10:55:00|6759.22|6759.22|6754.95|6754.95|6760.68|6760.68|6754.95|6754.95|0
1699354800000|2023-11-07 11:00:00|6754.75|6754.75|6760.16|6760.16|6761.4|6761.4|6754.55|6754.55|0
1699355100000|2023-11-07 11:05:00|6759.89|6759.89|6750.6|6750.6|6759.89|6759.89|6750.14|6750.14|0
1699355400000|2023-11-07 11:10:00|6750.8|6750.8|6746.84|6746.84|6750.8|6750.8|6745.93|6745.93|0
1699355700000|2023-11-07 11:15:00|6746.64|6746.64|6745.32|6745.32|6746.84|6746.84|6740.55|6740.55|0
1699356000000|2023-11-07 11:20:00|6746.09|6746.09|6752.21|6752.21|6752.49|6752.49|6745.83|6745.83|0
1699356300000|2023-11-07 11:25:00|6752.09|6752.09|6749.44|6749.44|6752.09|6752.09|6748.91|6748.91|0
1699356600000|2023-11-07 11:30:00|6748.56|6748.56|6746.13|6746.13|6749.1|6749.1|6745.1|6745.1|0
1699356900000|2023-11-07 11:35:00|6745.94|6745.94|6742.3|6742.3|6746.06|6746.06|6738.67|6738.67|0
1699357200000|2023-11-07 11:40:00|6742.49|6742.49|6746.4|6746.4|6748.37|6748.37|6742.49|6742.49|0
1699357500000|2023-11-07 11:45:00|6746.77|6746.77|6748.88|6748.88|6748.88|6748.88|6743.4|6743.4|0
1699357800000|2023-11-07 11:50:00|6748.96|6748.96|6749.59|6749.59|6751.16|6751.16|6746.81|6746.81|0
1699358100000|2023-11-07 11:55:00|6749.72|6749.72|6746.13|6746.13|6750.14|6750.14|6746.13|6746.13|0
1699358400000|2023-11-07 12:00:00|6746.22|6746.22|6748.79|6748.79|6749.67|6749.67|6745.2|6745.2|0
1699358700000|2023-11-07 12:05:00|6748.97|6748.97|6748.33|6748.33|6750.43|6750.43|6747.06|6747.06|0
1699359000000|2023-11-07 12:10:00|6746.56|6746.56|6752.64|6752.64|6752.64|6752.64|6746.56|6746.56|0
1699359300000|2023-11-07 12:15:00|6752.83|6752.83|6750.52|6750.52|6752.9|6752.9|6748.75|6748.75|0
1699359600000|2023-11-07 12:20:00|6750.86|6750.86|6746.71|6746.71|6752.83|6752.83|6746.71|6746.71|0
1699359900000|2023-11-07 12:25:00|6746.51|6746.51|6738.01|6738.01|6746.51|6746.51|6738.01|6738.01|0
1699360200000|2023-11-07 12:30:00|6737.85|6737.85|6737.53|6737.53|6740.77|6740.77|6735.99|6735.99|0
1699360500000|2023-11-07 12:35:00|6737.65|6737.65|6736.24|6736.24|6738.44|6738.44|6735.78|6735.78|0
1699360800000|2023-11-07 12:40:00|6736.99|6736.99|6735.61|6735.61|6738.18|6738.18|6732.53|6732.53|0
1699361100000|2023-11-07 12:45:00|6735.8|6735.8|6737.05|6737.05|6738.84|6738.84|6735.8|6735.8|0
1699361400000|2023-11-07 12:50:00|6736.79|6736.79|6740.67|6740.67|6740.67|6740.67|6736.35|6736.35|0
1699361700000|2023-11-07 12:55:00|6741.02|6741.02|6743.63|6743.63|6744.38|6744.38|6740.77|6740.77|0
1699362000000|2023-11-07 13:00:00|6743.45|6743.45|6739.29|6739.29|6743.63|6743.63|6738.2|6738.2|0
1699362300000|2023-11-07 13:05:00|6739.55|6739.55|6751.26|6751.26|6751.26|6751.26|6739.17|6739.17|0
1699362600000|2023-11-07 13:10:00|6751.49|6751.49|6750.34|6750.34|6755.05|6755.05|6750.34|6750.34|0
1699362900000|2023-11-07 13:15:00|6750.21|6750.21|6747.92|6747.92|6750.4|6750.4|6747.39|6747.39|0
1699363200000|2023-11-07 13:20:00|6747.86|6747.86|6739.16|6739.16|6747.86|6747.86|6739.15|6739.15|0
1699363500000|2023-11-07 13:25:00|6736.5|6736.5|6733.6|6733.6|6736.5|6736.5|6733.6|6733.6|0
1699363800000|2023-11-07 13:30:00|6733.8|6733.8|6738.51|6738.51|6742.77|6742.77|6733.8|6733.8|0
1699364100000|2023-11-07 13:35:00|6737.63|6737.63|6741.29|6741.29|6741.44|6741.44|6736.14|6736.14|0
1699364400000|2023-11-07 13:40:00|6741.1|6741.1|6734.81|6734.81|6741.19|6741.19|6734.81|6734.81|0
1699364700000|2023-11-07 13:45:00|6734.97|6734.97|6731.08|6731.08|6737.95|6737.95|6730.6|6730.6|0
1699365000000|2023-11-07 13:50:00|6731.26|6731.26|6733.82|6733.82|6733.82|6733.82|6730.86|6730.86|0
1699365300000|2023-11-07 13:55:00|6733.7|6733.7|6741.35|6741.35|6743.15|6743.15|6732.9|6732.9|0
1699365600000|2023-11-07 14:00:00|6741.44|6741.44|6742.12|6742.12|6743.46|6743.46|6739.22|6739.22|0
1699365900000|2023-11-07 14:05:00|6742.2|6742.2|6744.58|6744.58|6745.66|6745.66|6740.26|6740.26|0
1699366200000|2023-11-07 14:10:00|6745.03|6745.03|6738.32|6738.32|6745.03|6745.03|6738.32|6738.32|0
1699366500000|2023-11-07 14:15:00|6738.19|6738.19|6739.76|6739.76|6743.9|6743.9|6737.55|6737.55|0
1699366800000|2023-11-07 14:20:00|6739.51|6739.51|6740.51|6740.51|6746.42|6746.42|6738.24|6738.24|0
1699367100000|2023-11-07 14:25:00|6741.91|6741.91|6749.8|6749.8|6751.69|6751.69|6741.66|6741.66|0
1699367400000|2023-11-07 14:30:00|6750.88|6750.88|6742.07|6742.07|6756.36|6756.36|6742.07|6742.07|0
1699367700000|2023-11-07 14:35:00|6742.04|6742.04|6739.77|6739.77|6742.53|6742.53|6736.61|6736.61|0
1699368000000|2023-11-07 14:40:00|6739.58|6739.58|6743.95|6743.95|6746.67|6746.67|6739.52|6739.52|0
1699368300000|2023-11-07 14:45:00|6743.62|6743.62|6746.94|6746.94|6748.86|6748.86|6740.27|6740.27|0
1699368600000|2023-11-07 14:50:00|6746.57|6746.57|6758.91|6758.91|6760.44|6760.44|6746.12|6746.12|0
1699368900000|2023-11-07 14:55:00|6759.8|6759.8|6763.75|6763.75|6763.75|6763.75|6757.74|6757.74|0
1699369200000|2023-11-07 15:00:00|6763.55|6763.55|6766.41|6766.41|6773.57|6773.57|6763.55|6763.55|0
1699369500000|2023-11-07 15:05:00|6766.61|6766.61|6753.02|6753.02|6766.75|6766.75|6752.63|6752.63|0
1699369800000|2023-11-07 15:10:00|6752.76|6752.76|6756.71|6756.71|6756.71|6756.71|6748.69|6748.69|0
1699370100000|2023-11-07 15:15:00|6756.51|6756.51|6762.13|6762.13|6764.06|6764.06|6753.96|6753.96|0
1699370400000|2023-11-07 15:20:00|6762.33|6762.33|6759.82|6759.82|6763.95|6763.95|6759.14|6759.14|0
1699370700000|2023-11-07 15:25:00|6759.45|6759.45|6766.19|6766.19|6767.41|6767.41|6758.93|6758.93|0
1699371000000|2023-11-07 15:30:00|6766.39|6766.39|6769.39|6769.39|6769.5|6769.5|6763.97|6763.97|0
1699371300000|2023-11-07 15:35:00|6769.52|6769.52|6770.01|6770.01|6771.83|6771.83|6769.52|6769.52|0
1699371600000|2023-11-07 15:40:00|6770.9|6770.9|6781.39|6781.39|6781.78|6781.78|6770.9|6770.9|0
1699371900000|2023-11-07 15:45:00|6780.87|6780.87|6787.32|6787.32|6787.45|6787.45|6780.06|6780.06|0
1699372200000|2023-11-07 15:50:00|6787.51|6787.51|6789.34|6789.34|6789.34|6789.34|6782.87|6782.87|0
1699372500000|2023-11-07 15:55:00|6789.53|6789.53|6779.49|6779.49|6789.72|6789.72|6779.49|6779.49|0
1699372800000|2023-11-07 16:00:00|6779.82|6779.82|6776.2|6776.2|6780.53|6780.53|6773.68|6773.68|0
1699373100000|2023-11-07 16:05:00|6775.31|6775.31|6773.49|6773.49|6775.4|6775.4|6771.29|6771.29|0
1699373400000|2023-11-07 16:10:00|6773.23|6773.23|6770.04|6770.04|6773.85|6773.85|6769.98|6769.98|0
1699373700000|2023-11-07 16:15:00|6768.27|6768.27|6767.71|6767.71|6770.01|6770.01|6764.69|6764.69|0
1699374000000|2023-11-07 16:20:00|6767.53|6767.53|6769.6|6769.6|6772.77|6772.77|6767.53|6767.53|0
1699374300000|2023-11-07 16:25:00|6769.8|6769.8|6764.25|6764.25|6770.85|6770.85|6763.13|6763.13|0
1699431300000|2023-11-08 08:15:00|6810.34|6810.34|6824.07|6824.07|6824.07|6824.07|6808.99|6808.99|0
1699431600000|2023-11-08 08:20:00|6825.24|6825.24|6825.85|6825.85|6828.7|6828.7|6823.93|6823.93|0
1699431900000|2023-11-08 08:25:00|6825.67|6825.67|6842.32|6842.32|6842.32|6842.32|6825.67|6825.67|0
1699432200000|2023-11-08 08:30:00|6840.96|6840.96|6831.71|6831.71|6841.85|6841.85|6827.22|6827.22|0
1699432500000|2023-11-08 08:35:00|6831.97|6831.97|6824.44|6824.44|6831.97|6831.97|6824.14|6824.14|0
1699432800000|2023-11-08 08:40:00|6822.66|6822.66|6836.54|6836.54|6838.37|6838.37|6822.48|6822.48|0
1699433100000|2023-11-08 08:45:00|6836.98|6836.98|6847.86|6847.86|6847.86|6847.86|6836.71|6836.71|0
1699433400000|2023-11-08 08:50:00|6847.27|6847.27|6839.21|6839.21|6847.81|6847.81|6838.94|6838.94|0
1699433700000|2023-11-08 08:55:00|6839.44|6839.44|6840.06|6840.06|6845.28|6845.28|6838.83|6838.83|0
1699434000000|2023-11-08 09:00:00|6839.35|6839.35|6841.02|6841.02|6843.32|6843.32|6839.14|6839.14|0
1699434300000|2023-11-08 09:05:00|6841.53|6841.53|6843.18|6843.18|6843.18|6843.18|6839.06|6839.06|0
1699434600000|2023-11-08 09:10:00|6843.77|6843.77|6853.7|6853.7|6854.98|6854.98|6842.88|6842.88|0
1699434900000|2023-11-08 09:15:00|6853.64|6853.64|6844.13|6844.13|6853.9|6853.9|6843.49|6843.49|0
1699435200000|2023-11-08 09:20:00|6843.37|6843.37|6843.57|6843.57|6846.16|6846.16|6841.38|6841.38|0
1699435500000|2023-11-08 09:25:00|6843.75|6843.75|6839.53|6839.53|6846.45|6846.45|6839.31|6839.31|0
1699435800000|2023-11-08 09:30:00|6837.76|6837.76|6838.98|6838.98|6841.47|6841.47|6835.64|6835.64|0
1699436100000|2023-11-08 09:35:00|6840.75|6840.75|6841.81|6841.81|6843.58|6843.58|6839.86|6839.86|0
1699436400000|2023-11-08 09:40:00|6841.43|6841.43|6850.46|6850.46|6850.97|6850.97|6841.43|6841.43|0
1699436700000|2023-11-08 09:45:00|6850.83|6850.83|6847.89|6847.89|6851.43|6851.43|6847.27|6847.27|0
1699437000000|2023-11-08 09:50:00|6847.82|6847.82|6842.84|6842.84|6847.82|6847.82|6842.2|6842.2|0
1699437300000|2023-11-08 09:55:00|6841.96|6841.96|6837.96|6837.96|6845.18|6845.18|6837.96|6837.96|0
1699437600000|2023-11-08 10:00:00|6837.69|6837.69|6831.53|6831.53|6837.69|6837.69|6828.6|6828.6|0
1699437900000|2023-11-08 10:05:00|6831.73|6831.73|6837.23|6837.23|6838.49|6838.49|6830.72|6830.72|0
1699438200000|2023-11-08 10:10:00|6837.48|6837.48|6837.96|6837.96|6842.18|6842.18|6837.48|6837.48|0
1699438500000|2023-11-08 10:15:00|6837.87|6837.87|6840.76|6840.76|6841.1|6841.1|6836.52|6836.52|0
1699438800000|2023-11-08 10:20:00|6841.23|6841.23|6835.27|6835.27|6841.55|6841.55|6835.27|6835.27|0
1699439100000|2023-11-08 10:25:00|6833.5|6833.5|6826.19|6826.19|6833.5|6833.5|6824.13|6824.13|0
1699439400000|2023-11-08 10:30:00|6826.43|6826.43|6836.37|6836.37|6837.06|6837.06|6826.43|6826.43|0
1699439700000|2023-11-08 10:35:00|6836.5|6836.5|6836.59|6836.59|6838.06|6838.06|6834.22|6834.22|0
1699440000000|2023-11-08 10:40:00|6836.87|6836.87|6849.63|6849.63|6849.81|6849.81|6836.87|6836.87|0
1699440300000|2023-11-08 10:45:00|6849.81|6849.81|6851.63|6851.63|6852.25|6852.25|6849.81|6849.81|0
1699440600000|2023-11-08 10:50:00|6851.44|6851.44|6853.03|6853.03|6856.57|6856.57|6851.44|6851.44|0
1699440900000|2023-11-08 10:55:00|6852.94|6852.94|6846.06|6846.06|6852.94|6852.94|6846.06|6846.06|0
1699441200000|2023-11-08 11:00:00|6846.12|6846.12|6854.42|6854.42|6855.55|6855.55|6845.93|6845.93|0
1699441500000|2023-11-08 11:05:00|6853.54|6853.54|6858.17|6858.17|6858.36|6858.36|6853.54|6853.54|0
1699441800000|2023-11-08 11:10:00|6858.68|6858.68|6861.98|6861.98|6861.98|6861.98|6858.68|6858.68|0
1699442100000|2023-11-08 11:15:00|6861.88|6861.88|6862.95|6862.95|6865.36|6865.36|6860.14|6860.14|0
1699442400000|2023-11-08 11:20:00|6862.54|6862.54|6863.61|6863.61|6865.79|6865.79|6862.16|6862.16|0
1699442700000|2023-11-08 11:25:00|6863.42|6863.42|6861.04|6861.04|6865.13|6865.13|6858.51|6858.51|0
1699443000000|2023-11-08 11:30:00|6861.93|6861.93|6857.54|6857.54|6861.93|6861.93|6856.65|6856.65|0
1699443300000|2023-11-08 11:35:00|6857.5|6857.5|6854.81|6854.81|6857.81|6857.81|6853.93|6853.93|0
1699443600000|2023-11-08 11:40:00|6854.99|6854.99|6851.48|6851.48|6856.67|6856.67|6851.48|6851.48|0
1699443900000|2023-11-08 11:45:00|6851.36|6851.36|6851.2|6851.2|6851.36|6851.36|6847.17|6847.17|0
1699444200000|2023-11-08 11:50:00|6851.01|6851.01|6849.02|6849.02|6851.61|6851.61|6847.3|6847.3|0
1699444500000|2023-11-08 11:55:00|6848.69|6848.69|6850.24|6850.24|6850.44|6850.44|6846.91|6846.91|0
1699444800000|2023-11-08 12:00:00|6850.19|6850.19|6843.95|6843.95|6850.23|6850.23|6843.95|6843.95|0
1699445100000|2023-11-08 12:05:00|6844.84|6844.84|6848.12|6848.12|6850.1|6850.1|6844.78|6844.78|0
1699445400000|2023-11-08 12:10:00|6848.03|6848.03|6843.44|6843.44|6849.35|6849.35|6842.82|6842.82|0
1699445700000|2023-11-08 12:15:00|6843.39|6843.39|6844.84|6844.84|6845.09|6845.09|6842.38|6842.38|0
1699446000000|2023-11-08 12:20:00|6844.64|6844.64|6852.38|6852.38|6852.9|6852.9|6844.64|6844.64|0
1699446300000|2023-11-08 12:25:00|6853.26|6853.26|6845.45|6845.45|6853.26|6853.26|6845.11|6845.11|0
1699446600000|2023-11-08 12:30:00|6842.79|6842.79|6848.6|6848.6|6848.94|6848.94|6838.35|6838.35|0
1699446900000|2023-11-08 12:35:00|6848.41|6848.41|6846.87|6846.87|6849.48|6849.48|6846.38|6846.38|0
1699447200000|2023-11-08 12:40:00|6846.84|6846.84|6841.28|6841.28|6846.84|6846.84|6841.28|6841.28|0
1699447500000|2023-11-08 12:45:00|6841.15|6841.15|6836.71|6836.71|6841.18|6841.18|6834.08|6834.08|0
1699447800000|2023-11-08 12:50:00|6836.81|6836.81|6838.71|6838.71|6838.71|6838.71|6833.72|6833.72|0
1699448100000|2023-11-08 12:55:00|6839.29|6839.29|6842|6842|6844.53|6844.53|6839.29|6839.29|0
1699448400000|2023-11-08 13:00:00|6841.84|6841.84|6846.23|6846.23|6848.23|6848.23|6841.22|6841.22|0
1699448700000|2023-11-08 13:05:00|6846.31|6846.31|6845.95|6845.95|6849.72|6849.72|6845.95|6845.95|0
1699449000000|2023-11-08 13:10:00|6845.28|6845.28|6833.05|6833.05|6845.28|6845.28|6833.05|6833.05|0
1699449300000|2023-11-08 13:15:00|6832.29|6832.29|6828.86|6828.86|6832.41|6832.41|6828.1|6828.1|0
1699449600000|2023-11-08 13:20:00|6827.08|6827.08|6831.96|6831.96|6835.03|6835.03|6827.08|6827.08|0
1699449900000|2023-11-08 13:25:00|6832.05|6832.05|6828.09|6828.09|6832.05|6832.05|6827.12|6827.12|0
1699450200000|2023-11-08 13:30:00|6828.29|6828.29|6827.54|6827.54|6829.6|6829.6|6825.38|6825.38|0
1699450500000|2023-11-08 13:35:00|6828.43|6828.43|6822.68|6822.68|6829.25|6829.25|6820.03|6820.03|0
1699450800000|2023-11-08 13:40:00|6822.59|6822.59|6824.93|6824.93|6826.99|6826.99|6820.45|6820.45|0
1699451100000|2023-11-08 13:45:00|6826.7|6826.7|6828.13|6828.13|6828.77|6828.77|6824.83|6824.83|0
1699451400000|2023-11-08 13:50:00|6828.25|6828.25|6827.91|6827.91|6829.17|6829.17|6823.97|6823.97|0
1699451700000|2023-11-08 13:55:00|6830.77|6830.77|6835.64|6835.64|6835.64|6835.64|6830.63|6830.63|0
1699452000000|2023-11-08 14:00:00|6835.44|6835.44|6833.91|6833.91|6838.23|6838.23|6833.91|6833.91|0
1699452300000|2023-11-08 14:05:00|6834.29|6834.29|6838.06|6838.06|6839.73|6839.73|6830.75|6830.75|0
1699452600000|2023-11-08 14:10:00|6838.95|6838.95|6834.67|6834.67|6839.46|6839.46|6833.33|6833.33|0
1699452900000|2023-11-08 14:15:00|6835.55|6835.55|6846.78|6846.78|6847.53|6847.53|6834.07|6834.07|0
1699453200000|2023-11-08 14:20:00|6846.73|6846.73|6858.21|6858.21|6858.27|6858.27|6846.73|6846.73|0
1699453500000|2023-11-08 14:25:00|6858.15|6858.15|6860.74|6860.74|6862.07|6862.07|6857.2|6857.2|0
1699453800000|2023-11-08 14:30:00|6862.51|6862.51|6856.1|6856.1|6865.79|6865.79|6851.26|6851.26|0
1699454100000|2023-11-08 14:35:00|6856.61|6856.61|6874.4|6874.4|6874.7|6874.7|6856.61|6856.61|0
1699454400000|2023-11-08 14:40:00|6874.74|6874.74|6876.81|6876.81|6877.7|6877.7|6870.92|6870.92|0
1699454700000|2023-11-08 14:45:00|6876.96|6876.96|6883.23|6883.23|6885.91|6885.91|6876.7|6876.7|0
1699455000000|2023-11-08 14:50:00|6882.89|6882.89|6887.15|6887.15|6888.97|6888.97|6882.21|6882.21|0
1699455300000|2023-11-08 14:55:00|6886.26|6886.26|6880.81|6880.81|6889.28|6889.28|6880.7|6880.7|0
1699455600000|2023-11-08 15:00:00|6879.04|6879.04|6872.28|6872.28|6882.52|6882.52|6871.08|6871.08|0
1699455900000|2023-11-08 15:05:00|6870.51|6870.51|6885.33|6885.33|6885.84|6885.84|6870.28|6870.28|0
1699456200000|2023-11-08 15:10:00|6885.51|6885.51|6877.12|6877.12|6886.47|6886.47|6876.05|6876.05|0
1699456500000|2023-11-08 15:15:00|6878.24|6878.24|6887.94|6887.94|6887.99|6887.99|6877.36|6877.36|0
1699456800000|2023-11-08 15:20:00|6886.67|6886.67|6882.17|6882.17|6886.67|6886.67|6878.26|6878.26|0
1699457100000|2023-11-08 15:25:00|6882.02|6882.02|6874.32|6874.32|6882.97|6882.97|6874.32|6874.32|0
1699457400000|2023-11-08 15:30:00|6875.2|6875.2|6872.72|6872.72|6877.42|6877.42|6871.35|6871.35|0
1699457700000|2023-11-08 15:35:00|6871.45|6871.45|6866.46|6866.46|6871.45|6871.45|6866.46|6866.46|0
1699458000000|2023-11-08 15:40:00|6866.41|6866.41|6869.41|6869.41|6870.3|6870.3|6865.33|6865.33|0
1699458300000|2023-11-08 15:45:00|6869.44|6869.44|6863.42|6863.42|6869.44|6869.44|6860.72|6860.72|0
1699458600000|2023-11-08 15:50:00|6861.64|6861.64|6853.17|6853.17|6861.92|6861.92|6853.17|6853.17|0
1699458900000|2023-11-08 15:55:00|6853.81|6853.81|6855.46|6855.46|6859.26|6859.26|6853.81|6853.81|0
1699459200000|2023-11-08 16:00:00|6855.41|6855.41|6855.54|6855.54|6861.4|6861.4|6855.22|6855.22|0
1699459500000|2023-11-08 16:05:00|6855.68|6855.68|6851.39|6851.39|6856.48|6856.48|6849.91|6849.91|0
1699459800000|2023-11-08 16:10:00|6851.33|6851.33|6852.1|6852.1|6854.36|6854.36|6851.04|6851.04|0
1699460100000|2023-11-08 16:15:00|6852.25|6852.25|6858.36|6858.36|6859.43|6859.43|6851.66|6851.66|0
1699460400000|2023-11-08 16:20:00|6858.1|6858.1|6849.91|6849.91|6858.29|6858.29|6849.5|6849.5|0
1699460700000|2023-11-08 16:25:00|6850.03|6850.03|6842.53|6842.53|6850.22|6850.22|6841.73|6841.73|0
1699517700000|2023-11-09 08:15:00|6584.17|6584.17|6575.5|6575.5|6598.94|6598.94|6574.36|6574.36|0
1699518000000|2023-11-09 08:20:00|6577.28|6577.28|6560.99|6560.99|6581.54|6581.54|6557.22|6557.22|0
1699518300000|2023-11-09 08:25:00|6560.25|6560.25|6541.05|6541.05|6568.73|6568.73|6537.25|6537.25|0
1699518600000|2023-11-09 08:30:00|6540.29|6540.29|6526.67|6526.67|6551.99|6551.99|6526.67|6526.67|0
1699518900000|2023-11-09 08:35:00|6525.79|6525.79|6532.97|6532.97|6542.49|6542.49|6525.79|6525.79|0
1699519200000|2023-11-09 08:40:00|6533.61|6533.61|6542.05|6542.05|6548.06|6548.06|6526.33|6526.33|0
1699519500000|2023-11-09 08:45:00|6549.14|6549.14|6517.56|6517.56|6549.14|6549.14|6511.67|6511.67|0
1699519800000|2023-11-09 08:50:00|6515.78|6515.78|6511.09|6511.09|6516.34|6516.34|6502.55|6502.55|0
1699520100000|2023-11-09 08:55:00|6510.45|6510.45|6505.05|6505.05|6510.45|6510.45|6495.03|6495.03|0
1699520400000|2023-11-09 09:00:00|6505.56|6505.56|6513.3|6513.3|6520.67|6520.67|6503.11|6503.11|0
1699520700000|2023-11-09 09:05:00|6509.73|6509.73|6492.94|6492.94|6513.84|6513.84|6489.86|6489.86|0
1699521000000|2023-11-09 09:10:00|6493.24|6493.24|6497.8|6497.8|6508.67|6508.67|6492.36|6492.36|0
1699521300000|2023-11-09 09:15:00|6501.99|6501.99|6511.4|6511.4|6513.62|6513.62|6501.99|6501.99|0
1699521600000|2023-11-09 09:20:00|6510.52|6510.52|6525.94|6525.94|6525.94|6525.94|6507.96|6507.96|0
1699521900000|2023-11-09 09:25:00|6525.6|6525.6|6536.38|6536.38|6543.75|6543.75|6524.49|6524.49|0
1699522200000|2023-11-09 09:30:00|6537.4|6537.4|6544.4|6544.4|6549.72|6549.72|6536.19|6536.19|0
1699522500000|2023-11-09 09:35:00|6546.17|6546.17|6556.58|6556.58|6558.35|6558.35|6543.51|6543.51|0
1699522800000|2023-11-09 09:40:00|6557.47|6557.47|6573.34|6573.34|6573.34|6573.34|6554.42|6554.42|0
1699523100000|2023-11-09 09:45:00|6572.46|6572.46|6565.94|6565.94|6573.45|6573.45|6565.94|6565.94|0
1699523400000|2023-11-09 09:50:00|6567.6|6567.6|6575.3|6575.3|6578.03|6578.03|6567.47|6567.47|0
1699523700000|2023-11-09 09:55:00|6575.43|6575.43|6581.2|6581.2|6581.41|6581.41|6575.12|6575.12|0
1699524000000|2023-11-09 10:00:00|6580.81|6580.81|6573.09|6573.09|6580.81|6580.81|6565.28|6565.28|0
1699524300000|2023-11-09 10:05:00|6573.72|6573.72|6598.11|6598.11|6600.77|6600.77|6573.72|6573.72|0
1699524600000|2023-11-09 10:10:00|6599.89|6599.89|6593.81|6593.81|6605.13|6605.13|6593.81|6593.81|0
1699524900000|2023-11-09 10:15:00|6594.95|6594.95|6597.85|6597.85|6598.59|6598.59|6594.89|6594.89|0
1699525200000|2023-11-09 10:20:00|6597.92|6597.92|6603.96|6603.96|6604.17|6604.17|6592.53|6592.53|0
1699525500000|2023-11-09 10:25:00|6603.08|6603.08|6596.74|6596.74|6603.62|6603.62|6596.26|6596.26|0
1699525800000|2023-11-09 10:30:00|6596.35|6596.35|6604.38|6604.38|6605.43|6605.43|6596.35|6596.35|0
1699526100000|2023-11-09 10:35:00|6604.45|6604.45|6602.16|6602.16|6607.75|6607.75|6596.98|6596.98|0
1699526400000|2023-11-09 10:40:00|6601.97|6601.97|6599.02|6599.02|6615.19|6615.19|6590.17|6590.17|0
1699526700000|2023-11-09 10:45:00|6599.28|6599.28|6595.64|6595.64|6603.22|6603.22|6593.86|6593.86|0
1699527000000|2023-11-09 10:50:00|6592.98|6592.98|6588.96|6588.96|6594.2|6594.2|6588.92|6588.92|0
1699527300000|2023-11-09 10:55:00|6588.57|6588.57|6596.75|6596.75|6596.75|6596.75|6588.57|6588.57|0
1699527600000|2023-11-09 11:00:00|6596.89|6596.89|6613.11|6613.11|6613.11|6613.11|6596.89|6596.89|0
1699527900000|2023-11-09 11:05:00|6612.36|6612.36|6610.5|6610.5|6615.36|6615.36|6608.48|6608.48|0
1699528200000|2023-11-09 11:10:00|6610.65|6610.65|6608.15|6608.15|6610.77|6610.77|6606.18|6606.18|0
1699528500000|2023-11-09 11:15:00|6608.02|6608.02|6595.27|6595.27|6608.02|6608.02|6595.27|6595.27|0
1699528800000|2023-11-09 11:20:00|6593.5|6593.5|6603.39|6603.39|6603.79|6603.79|6593.5|6593.5|0
1699529100000|2023-11-09 11:25:00|6603.19|6603.19|6609.89|6609.89|6612.28|6612.28|6603.19|6603.19|0
1699529400000|2023-11-09 11:30:00|6610.42|6610.42|6616.31|6616.31|6617.2|6617.2|6610.42|6610.42|0
1699529700000|2023-11-09 11:35:00|6616.04|6616.04|6624.8|6624.8|6625.97|6625.97|6612.53|6612.53|0
1699530000000|2023-11-09 11:40:00|6624.46|6624.46|6620.84|6620.84|6625.32|6625.32|6620.39|6620.39|0
1699530300000|2023-11-09 11:45:00|6620.93|6620.93|6625.19|6625.19|6628.51|6628.51|6619.79|6619.79|0
1699530600000|2023-11-09 11:50:00|6625.04|6625.04|6621.73|6621.73|6625.99|6625.99|6621.73|6621.73|0
1699530900000|2023-11-09 11:55:00|6621.98|6621.98|6615.66|6615.66|6623.08|6623.08|6615.6|6615.6|0
1699531200000|2023-11-09 12:00:00|6616.73|6616.73|6629.53|6629.53|6631.01|6631.01|6615.36|6615.36|0
1699531500000|2023-11-09 12:05:00|6630.13|6630.13|6638.1|6638.1|6639.97|6639.97|6630.13|6630.13|0
1699531800000|2023-11-09 12:10:00|6637.21|6637.21|6633.44|6633.44|6637.85|6637.85|6633.28|6633.28|0
1699532100000|2023-11-09 12:15:00|6633.07|6633.07|6636.66|6636.66|6638.74|6638.74|6630.67|6630.67|0
1699532400000|2023-11-09 12:20:00|6638.43|6638.43|6639.3|6639.3|6644.4|6644.4|6638.43|6638.43|0
1699532700000|2023-11-09 12:25:00|6639.01|6639.01|6635.14|6635.14|6643.82|6643.82|6634.8|6634.8|0
1699533000000|2023-11-09 12:30:00|6634.88|6634.88|6629.16|6629.16|6634.88|6634.88|6628.43|6628.43|0
1699533300000|2023-11-09 12:35:00|6628.28|6628.28|6626.7|6626.7|6632.37|6632.37|6626.7|6626.7|0
1699533600000|2023-11-09 12:40:00|6628.47|6628.47|6625.72|6625.72|6628.64|6628.64|6625.57|6625.57|0
1699533900000|2023-11-09 12:45:00|6626.07|6626.07|6622.93|6622.93|6632.35|6632.35|6622.93|6622.93|0
1699534200000|2023-11-09 12:50:00|6624.7|6624.7|6617.68|6617.68|6624.83|6624.83|6616.99|6616.99|0
1699534500000|2023-11-09 12:55:00|6619.45|6619.45|6631.05|6631.05|6631.05|6631.05|6619.45|6619.45|0
1699534800000|2023-11-09 13:00:00|6630.81|6630.81|6632|6632|6632.3|6632.3|6628.49|6628.49|0
1699535100000|2023-11-09 13:05:00|6632.34|6632.34|6631.4|6631.4|6634.87|6634.87|6628.53|6628.53|0
1699535400000|2023-11-09 13:10:00|6631.47|6631.47|6631.69|6631.69|6634.59|6634.59|6630.94|6630.94|0
1699535700000|2023-11-09 13:15:00|6632.57|6632.57|6640.84|6640.84|6640.84|6640.84|6632.09|6632.09|0
1699536000000|2023-11-09 13:20:00|6638.18|6638.18|6637.68|6637.68|6639.19|6639.19|6636.46|6636.46|0
1699536300000|2023-11-09 13:25:00|6637.81|6637.81|6627.63|6627.63|6637.81|6637.81|6620.18|6620.18|0
1699536600000|2023-11-09 13:30:00|6628.51|6628.51|6614.72|6614.72|6629.11|6629.11|6604.6|6604.6|0
1699536900000|2023-11-09 13:35:00|6615.23|6615.23|6610.35|6610.35|6616.92|6616.92|6610.35|6610.35|0
1699537200000|2023-11-09 13:40:00|6610.54|6610.54|6604.07|6604.07|6612.76|6612.76|6598.27|6598.27|0
1699537500000|2023-11-09 13:45:00|6604.26|6604.26|6602.25|6602.25|6612.34|6612.34|6597.69|6597.69|0
1699537800000|2023-11-09 13:50:00|6602.44|6602.44|6598.95|6598.95|6604.5|6604.5|6594.34|6594.34|0
1699538100000|2023-11-09 13:55:00|6598.54|6598.54|6589.15|6589.15|6598.93|6598.93|6586.49|6586.49|0
1699538400000|2023-11-09 14:00:00|6589.34|6589.34|6599.85|6599.85|6611.27|6611.27|6589.34|6589.34|0
1699538700000|2023-11-09 14:05:00|6598.97|6598.97|6590.8|6590.8|6600.64|6600.64|6590.8|6590.8|0
1699539000000|2023-11-09 14:10:00|6592.57|6592.57|6604.67|6604.67|6606.61|6606.61|6592.57|6592.57|0
1699539300000|2023-11-09 14:15:00|6604.79|6604.79|6608.61|6608.61|6609.5|6609.5|6600.62|6600.62|0
1699539600000|2023-11-09 14:20:00|6608.56|6608.56|6603.71|6603.71|6609.01|6609.01|6595.97|6595.97|0
1699539900000|2023-11-09 14:25:00|6604.02|6604.02|6602.94|6602.94|6607.64|6607.64|6602.19|6602.19|0
1699540200000|2023-11-09 14:30:00|6603.71|6603.71|6588.03|6588.03|6612.73|6612.73|6583.41|6583.41|0
1699540500000|2023-11-09 14:35:00|6588.12|6588.12|6575.61|6575.61|6588.83|6588.83|6571.25|6571.25|0
1699540800000|2023-11-09 14:40:00|6575.67|6575.67|6580.4|6580.4|6585.05|6585.05|6574.16|6574.16|0
1699541100000|2023-11-09 14:45:00|6579.52|6579.52|6565.17|6565.17|6584.92|6584.92|6563.2|6563.2|0
1699541400000|2023-11-09 14:50:00|6563.39|6563.39|6567.71|6567.71|6570.81|6570.81|6559.55|6559.55|0
1699541700000|2023-11-09 14:55:00|6567.65|6567.65|6558.08|6558.08|6568.08|6568.08|6557.49|6557.49|0
1699542000000|2023-11-09 15:00:00|6557.2|6557.2|6561.7|6561.7|6565.35|6565.35|6557.2|6557.2|0
1699542300000|2023-11-09 15:05:00|6561.73|6561.73|6548.22|6548.22|6561.73|6561.73|6542.73|6542.73|0
1699542600000|2023-11-09 15:10:00|6548.14|6548.14|6564.11|6564.11|6564.66|6564.66|6546.28|6546.28|0
1699542900000|2023-11-09 15:15:00|6563.91|6563.91|6557.94|6557.94|6566.92|6566.92|6555.57|6555.57|0
1699543200000|2023-11-09 15:20:00|6557.76|6557.76|6553.85|6553.85|6560.71|6560.71|6552.96|6552.96|0
1699543500000|2023-11-09 15:25:00|6554.73|6554.73|6558.39|6558.39|6558.57|6558.57|6549.4|6549.4|0
1699543800000|2023-11-09 15:30:00|6562.44|6562.44|6564.46|6564.46|6566.26|6566.26|6558.05|6558.05|0
1699544100000|2023-11-09 15:35:00|6564.59|6564.59|6570.53|6570.53|6571.2|6571.2|6561.67|6561.67|0
1699544400000|2023-11-09 15:40:00|6566.98|6566.98|6575.09|6575.09|6575.09|6575.09|6560.16|6560.16|0
1699544700000|2023-11-09 15:45:00|6576.12|6576.12|6586.08|6586.08|6588.49|6588.49|6574.61|6574.61|0
1699545000000|2023-11-09 15:50:00|6586.97|6586.97|6596.29|6596.29|6596.66|6596.66|6586.97|6586.97|0
1699545300000|2023-11-09 15:55:00|6595.4|6595.4|6583.44|6583.44|6597.43|6597.43|6583.44|6583.44|0
1699545600000|2023-11-09 16:00:00|6583.25|6583.25|6596.62|6596.62|6598.7|6598.7|6583.25|6583.25|0
1699545900000|2023-11-09 16:05:00|6597.55|6597.55|6607.88|6607.88|6609.61|6609.61|6595.56|6595.56|0
1699546200000|2023-11-09 16:10:00|6607.95|6607.95|6602.42|6602.42|6608.51|6608.51|6601.78|6601.78|0
1699546500000|2023-11-09 16:15:00|6602.61|6602.61|6589.02|6589.02|6609.54|6609.54|6588.44|6588.44|0
1699546800000|2023-11-09 16:20:00|6588.93|6588.93|6585.26|6585.26|6594.23|6594.23|6585.03|6585.03|0
1699547100000|2023-11-09 16:25:00|6585.07|6585.07|6577.74|6577.74|6587.68|6587.68|6577.74|6577.74|0
1699604100000|2023-11-10 08:15:00|6500.96|6500.96|6490.38|6490.38|6504.51|6504.51|6485.64|6485.64|0
1699604400000|2023-11-10 08:20:00|6490.19|6490.19|6463.52|6463.52|6490.97|6490.97|6463.15|6463.15|0
1699604700000|2023-11-10 08:25:00|6463.46|6463.46|6466.69|6466.69|6469.87|6469.87|6455.31|6455.31|0
1699605000000|2023-11-10 08:30:00|6466.76|6466.76|6477.4|6477.4|6477.4|6477.4|6463.23|6463.23|0
1699605300000|2023-11-10 08:35:00|6477.76|6477.76|6474.08|6474.08|6486.47|6486.47|6474.08|6474.08|0
1699605600000|2023-11-10 08:40:00|6473.71|6473.71|6482.85|6482.85|6484.17|6484.17|6472.24|6472.24|0
1699605900000|2023-11-10 08:45:00|6480.19|6480.19|6480.82|6480.82|6483.02|6483.02|6477.59|6477.59|0
1699606200000|2023-11-10 08:50:00|6480.62|6480.62|6477.58|6477.58|6482.64|6482.64|6476.46|6476.46|0
1699606500000|2023-11-10 08:55:00|6477.77|6477.77|6476.02|6476.02|6478.36|6478.36|6474.17|6474.17|0
1699606800000|2023-11-10 09:00:00|6476.4|6476.4|6471.76|6471.76|6476.74|6476.74|6469.64|6469.64|0
1699607100000|2023-11-10 09:05:00|6471.7|6471.7|6483.43|6483.43|6483.43|6483.43|6471.38|6471.38|0
1699607400000|2023-11-10 09:10:00|6483.17|6483.17|6482.53|6482.53|6483.17|6483.17|6482.53|6482.53|0
1699609500000|2023-11-10 09:45:00|6479.55|6479.55|6473.55|6473.55|6479.55|6479.55|6468.27|6468.27|0
1699609800000|2023-11-10 09:50:00|6473.74|6473.74|6481.88|6481.88|6481.88|6481.88|6473.35|6473.35|0
1699610100000|2023-11-10 09:55:00|6482.15|6482.15|6483.84|6483.84|6486.18|6486.18|6480.56|6480.56|0
1699610400000|2023-11-10 10:00:00|6483.65|6483.65|6466.51|6466.51|6483.65|6483.65|6464.87|6464.87|0
1699610700000|2023-11-10 10:05:00|6466.17|6466.17|6464.12|6464.12|6466.51|6466.51|6460.4|6460.4|0
1699611000000|2023-11-10 10:10:00|6462.43|6462.43|6464.44|6464.44|6465.54|6465.54|6461.87|6461.87|0
1699611300000|2023-11-10 10:15:00|6464.37|6464.37|6469.37|6469.37|6469.37|6469.37|6458.58|6458.58|0
1699611600000|2023-11-10 10:20:00|6470.26|6470.26|6475.39|6475.39|6475.39|6475.39|6466.27|6466.27|0
1699611900000|2023-11-10 10:25:00|6475.32|6475.32|6475.76|6475.76|6478.73|6478.73|6473.11|6473.11|0
1699612200000|2023-11-10 10:30:00|6476.14|6476.14|6466.35|6466.35|6477.22|6477.22|6466.35|6466.35|0
1699612500000|2023-11-10 10:35:00|6467.23|6467.23|6467.2|6467.2|6470.46|6470.46|6464.17|6464.17|0
1699612800000|2023-11-10 10:40:00|6467|6467|6474.42|6474.42|6475.96|6475.96|6466.54|6466.54|0
1699613100000|2023-11-10 10:45:00|6474.34|6474.34|6480.86|6480.86|6480.86|6480.86|6474.31|6474.31|0
1699613400000|2023-11-10 10:50:00|6481.94|6481.94|6481.12|6481.12|6484.22|6484.22|6478.33|6478.33|0
1699613700000|2023-11-10 10:55:00|6481.38|6481.38|6475.51|6475.51|6481.38|6481.38|6475.41|6475.41|0
1699614000000|2023-11-10 11:00:00|6472.97|6472.97|6473.92|6473.92|6478.99|6478.99|6470.24|6470.24|0
1699614300000|2023-11-10 11:05:00|6473.97|6473.97|6482.55|6482.55|6484.44|6484.44|6471.26|6471.26|0
1699614600000|2023-11-10 11:10:00|6480.78|6480.78|6479.13|6479.13|6480.78|6480.78|6478.32|6478.32|0
1699614900000|2023-11-10 11:15:00|6479.22|6479.22|6473.59|6473.59|6479.64|6479.64|6473.59|6473.59|0
1699615200000|2023-11-10 11:20:00|6473.5|6473.5|6467.26|6467.26|6473.5|6473.5|6466.89|6466.89|0
1699615500000|2023-11-10 11:25:00|6467.46|6467.46|6468.66|6468.66|6470.41|6470.41|6466.43|6466.43|0
1699615800000|2023-11-10 11:30:00|6468.85|6468.85|6463.2|6463.2|6468.85|6468.85|6462.54|6462.54|0
1699616100000|2023-11-10 11:35:00|6460.54|6460.54|6460.87|6460.87|6463.14|6463.14|6456.23|6456.23|0
1699616400000|2023-11-10 11:40:00|6461|6461|6455.14|6455.14|6461.96|6461.96|6454.95|6454.95|0
1699616700000|2023-11-10 11:45:00|6455.53|6455.53|6444.37|6444.37|6455.53|6455.53|6443.81|6443.81|0
1699617000000|2023-11-10 11:50:00|6444.55|6444.55|6441.85|6441.85|6444.55|6444.55|6441.85|6441.85|0
1699617300000|2023-11-10 11:55:00|6441.73|6441.73|6452.12|6452.12|6452.39|6452.39|6439.98|6439.98|0
1699617600000|2023-11-10 12:00:00|6452.21|6452.21|6448.83|6448.83|6452.21|6452.21|6447.68|6447.68|0
1699617900000|2023-11-10 12:05:00|6448.79|6448.79|6453.41|6453.41|6453.41|6453.41|6448.79|6448.79|0
1699618200000|2023-11-10 12:10:00|6453.5|6453.5|6460.65|6460.65|6460.65|6460.65|6452.58|6452.58|0
1699618500000|2023-11-10 12:15:00|6460.84|6460.84|6468.53|6468.53|6470.41|6470.41|6460.65|6460.65|0
1699618800000|2023-11-10 12:20:00|6468.73|6468.73|6456.37|6456.37|6468.73|6468.73|6453.4|6453.4|0
1699619100000|2023-11-10 12:25:00|6456.32|6456.32|6455.76|6455.76|6459.67|6459.67|6455.76|6455.76|0
1699619400000|2023-11-10 12:30:00|6456.64|6456.64|6463.42|6463.42|6465.92|6465.92|6456.21|6456.21|0
1699619700000|2023-11-10 12:35:00|6463.04|6463.04|6465.1|6465.1|6466.49|6466.49|6463.04|6463.04|0
1699620000000|2023-11-10 12:40:00|6465.99|6465.99|6479.99|6479.99|6479.99|6479.99|6465.96|6465.96|0
1699620300000|2023-11-10 12:45:00|6480.88|6480.88|6477.48|6477.48|6483.54|6483.54|6476.55|6476.55|0
1699620600000|2023-11-10 12:50:00|6477.68|6477.68|6474.42|6474.42|6477.82|6477.82|6472.41|6472.41|0
1699620900000|2023-11-10 12:55:00|6474.93|6474.93|6478.56|6478.56|6481.2|6481.2|6474.93|6474.93|0
1699621200000|2023-11-10 13:00:00|6477.92|6477.92|6475.01|6475.01|6477.92|6477.92|6469.05|6469.05|0
1699621500000|2023-11-10 13:05:00|6475.55|6475.55|6480.77|6480.77|6480.77|6480.77|6475.48|6475.48|0
1699621800000|2023-11-10 13:10:00|6482.54|6482.54|6487.05|6487.05|6487.05|6487.05|6480.88|6480.88|0
1699622100000|2023-11-10 13:15:00|6487.25|6487.25|6487.19|6487.19|6490.85|6490.85|6486.85|6486.85|0
1699622400000|2023-11-10 13:20:00|6487.38|6487.38|6482.34|6482.34|6487.46|6487.46|6480.57|6480.57|0
1699622700000|2023-11-10 13:25:00|6481.95|6481.95|6480.58|6480.58|6482.46|6482.46|6477.4|6477.4|0
1699623000000|2023-11-10 13:30:00|6480.62|6480.62|6481.66|6481.66|6483.2|6483.2|6478.83|6478.83|0
1699623300000|2023-11-10 13:35:00|6481.23|6481.23|6493.86|6493.86|6493.88|6493.88|6480.96|6480.96|0
1699623600000|2023-11-10 13:40:00|6493.88|6493.88|6495.97|6495.97|6495.97|6495.97|6487.88|6487.88|0
1699623900000|2023-11-10 13:45:00|6496.16|6496.16|6495.22|6495.22|6497.11|6497.11|6493.69|6493.69|0
1699624200000|2023-11-10 13:50:00|6495.61|6495.61|6500.72|6500.72|6500.72|6500.72|6493.33|6493.33|0
1699624500000|2023-11-10 13:55:00|6501.1|6501.1|6504|6504|6510.65|6510.65|6501.1|6501.1|0
1699624800000|2023-11-10 14:00:00|6503.94|6503.94|6500.26|6500.26|6503.94|6503.94|6498.81|6498.81|0
1699625100000|2023-11-10 14:05:00|6498.49|6498.49|6503.71|6503.71|6504.02|6504.02|6496.13|6496.13|0
1699625400000|2023-11-10 14:10:00|6503.33|6503.33|6500.01|6500.01|6503.33|6503.33|6498.01|6498.01|0
1699625700000|2023-11-10 14:15:00|6500.08|6500.08|6501.03|6501.03|6502.18|6502.18|6496.56|6496.56|0
1699626000000|2023-11-10 14:20:00|6500.15|6500.15|6499.14|6499.14|6500.89|6500.89|6497.64|6497.64|0
1699626300000|2023-11-10 14:25:00|6499.33|6499.33|6495.53|6495.53|6500.32|6500.32|6495|6495|0
1699626600000|2023-11-10 14:30:00|6495.86|6495.86|6490.37|6490.37|6499.49|6499.49|6489.81|6489.81|0
1699626900000|2023-11-10 14:35:00|6490.19|6490.19|6501.25|6501.25|6501.25|6501.25|6483.54|6483.54|0
1699627200000|2023-11-10 14:40:00|6501.59|6501.59|6511.43|6511.43|6511.43|6511.43|6501.59|6501.59|0
1699627500000|2023-11-10 14:45:00|6511.77|6511.77|6510.14|6510.14|6513.1|6513.1|6509.08|6509.08|0
1699627800000|2023-11-10 14:50:00|6510.27|6510.27|6506.45|6506.45|6513.37|6513.37|6505.87|6505.87|0
1699628100000|2023-11-10 14:55:00|6505.6|6505.6|6499.96|6499.96|6510.74|6510.74|6499.34|6499.34|0
1699628400000|2023-11-10 15:00:00|6498.19|6498.19|6492.65|6492.65|6507.84|6507.84|6490.45|6490.45|0
1699628700000|2023-11-10 15:05:00|6492.67|6492.67|6497.44|6497.44|6498.5|6498.5|6491.74|6491.74|0
1699629000000|2023-11-10 15:10:00|6497.1|6497.1|6504.26|6504.26|6505.58|6505.58|6495.98|6495.98|0
1699629300000|2023-11-10 15:15:00|6504.33|6504.33|6501.51|6501.51|6505.24|6505.24|6498.18|6498.18|0
1699629600000|2023-11-10 15:20:00|6501.71|6501.71|6501.07|6501.07|6503.87|6503.87|6500.55|6500.55|0
1699629900000|2023-11-10 15:25:00|6500.95|6500.95|6496.47|6496.47|6501.87|6501.87|6492.55|6492.55|0
1699630200000|2023-11-10 15:30:00|6496.67|6496.67|6496.22|6496.22|6499.83|6499.83|6495.34|6495.34|0
1699630500000|2023-11-10 15:35:00|6496.56|6496.56|6493.48|6493.48|6497.92|6497.92|6492.3|6492.3|0
1699630800000|2023-11-10 15:40:00|6493.22|6493.22|6487.82|6487.82|6494.15|6494.15|6485.93|6485.93|0
1699631100000|2023-11-10 15:45:00|6487.91|6487.91|6494.14|6494.14|6499.1|6499.1|6486.25|6486.25|0
1699631400000|2023-11-10 15:50:00|6493.8|6493.8|6489.68|6489.68|6495.98|6495.98|6489.65|6489.65|0
1699631700000|2023-11-10 15:55:00|6490.57|6490.57|6486.56|6486.56|6491.13|6491.13|6486.49|6486.49|0
1699632000000|2023-11-10 16:00:00|6486.68|6486.68|6497.06|6497.06|6497.15|6497.15|6486.68|6486.68|0
1699632300000|2023-11-10 16:05:00|6498.28|6498.28|6500.41|6500.41|6503.16|6503.16|6497.89|6497.89|0
1699632600000|2023-11-10 16:10:00|6500.27|6500.27|6502.78|6502.78|6503.05|6503.05|6494.25|6494.25|0
1699632900000|2023-11-10 16:15:00|6503.01|6503.01|6497.63|6497.63|6504.2|6504.2|6495.68|6495.68|0
1699633200000|2023-11-10 16:20:00|6497.57|6497.57|6497.79|6497.79|6501.18|6501.18|6495.71|6495.71|0
1699633500000|2023-11-10 16:25:00|6497.92|6497.92|6495.74|6495.74|6499.18|6499.18|6494.2|6494.2|0
1699863300000|2023-11-13 08:15:00|6542.71|6542.71|6534.62|6534.62|6542.97|6542.97|6528.41|6528.41|0
1699863600000|2023-11-13 08:20:00|6533.74|6533.74|6522.99|6522.99|6533.74|6533.74|6522.1|6522.1|0
1699863900000|2023-11-13 08:25:00|6524.76|6524.76|6536.83|6536.83|6537.94|6537.94|6524.76|6524.76|0
1699864200000|2023-11-13 08:30:00|6536.64|6536.64|6533.32|6533.32|6537.45|6537.45|6529.62|6529.62|0
1699864500000|2023-11-13 08:35:00|6533.12|6533.12|6535.85|6535.85|6536.36|6536.36|6529.55|6529.55|0
1699864800000|2023-11-13 08:40:00|6536.74|6536.74|6537.74|6537.74|6539.19|6539.19|6530.59|6530.59|0
1699865100000|2023-11-13 08:45:00|6535.97|6535.97|6540.23|6540.23|6543.58|6543.58|6535.97|6535.97|0
1699865400000|2023-11-13 08:50:00|6540.03|6540.03|6546.53|6546.53|6552.72|6552.72|6540.03|6540.03|0
1699865700000|2023-11-13 08:55:00|6547.42|6547.42|6543.14|6543.14|6548.48|6548.48|6541.44|6541.44|0
1699866000000|2023-11-13 09:00:00|6543.53|6543.53|6553.96|6553.96|6557.09|6557.09|6543.34|6543.34|0
1699866300000|2023-11-13 09:05:00|6553.93|6553.93|6561.07|6561.07|6561.07|6561.07|6548.48|6548.48|0
1699866600000|2023-11-13 09:10:00|6561.25|6561.25|6558.84|6558.84|6565.15|6565.15|6556.66|6556.66|0
1699866900000|2023-11-13 09:15:00|6558.9|6558.9|6565.27|6565.27|6568.28|6568.28|6556.09|6556.09|0
1699867200000|2023-11-13 09:20:00|6565.35|6565.35|6564.73|6564.73|6565.35|6565.35|6557.29|6557.29|0
1699867500000|2023-11-13 09:25:00|6564.34|6564.34|6561.56|6561.56|6569.62|6569.62|6561.3|6561.3|0
1699867800000|2023-11-13 09:30:00|6562.44|6562.44|6564.78|6564.78|6566.3|6566.3|6557.5|6557.5|0
1699868100000|2023-11-13 09:35:00|6564.72|6564.72|6565.84|6565.84|6569.42|6569.42|6563.91|6563.91|0
1699868400000|2023-11-13 09:40:00|6566.63|6566.63|6565.59|6565.59|6567.17|6567.17|6555.9|6555.9|0
1699868700000|2023-11-13 09:45:00|6564.7|6564.7|6565.31|6565.31|6568.31|6568.31|6564.1|6564.1|0
1699869000000|2023-11-13 09:50:00|6565.24|6565.24|6569.13|6569.13|6569.35|6569.35|6562.76|6562.76|0
1699869300000|2023-11-13 09:55:00|6569.19|6569.19|6568.94|6568.94|6570.77|6570.77|6568|6568|0
1699869600000|2023-11-13 10:00:00|6568.6|6568.6|6568.47|6568.47|6569.31|6569.31|6565.04|6565.04|0
1699869900000|2023-11-13 10:05:00|6567.59|6567.59|6560.1|6560.1|6570.51|6570.51|6560.1|6560.1|0
1699870200000|2023-11-13 10:10:00|6560.07|6560.07|6556.11|6556.11|6563.55|6563.55|6556.11|6556.11|0
1699870500000|2023-11-13 10:15:00|6555.23|6555.23|6558.29|6558.29|6563.15|6563.15|6555.23|6555.23|0
1699870800000|2023-11-13 10:20:00|6558.75|6558.75|6558.36|6558.36|6559.06|6559.06|6556.9|6556.9|0
1699871100000|2023-11-13 10:25:00|6557.97|6557.97|6558.4|6558.4|6560.61|6560.61|6557.57|6557.57|0
1699871400000|2023-11-13 10:30:00|6558.21|6558.21|6563.14|6563.14|6565.31|6565.31|6557.65|6557.65|0
1699871700000|2023-11-13 10:35:00|6563.81|6563.81|6558.18|6558.18|6564.35|6564.35|6557.46|6557.46|0
1699872000000|2023-11-13 10:40:00|6557.98|6557.98|6565.41|6565.41|6565.8|6565.8|6557.98|6557.98|0
1699872300000|2023-11-13 10:45:00|6566.05|6566.05|6569.16|6569.16|6569.36|6569.36|6566.05|6566.05|0
1699872600000|2023-11-13 10:50:00|6569.08|6569.08|6572.13|6572.13|6572.59|6572.59|6567.34|6567.34|0
1699872900000|2023-11-13 10:55:00|6572.47|6572.47|6573.61|6573.61|6573.9|6573.9|6570.06|6570.06|0
1699873200000|2023-11-13 11:00:00|6573.53|6573.53|6579.33|6579.33|6580.72|6580.72|6571.26|6571.26|0
1699873500000|2023-11-13 11:05:00|6579.53|6579.53|6582.05|6582.05|6588.01|6588.01|6576.87|6576.87|0
1699873800000|2023-11-13 11:10:00|6581.85|6581.85|6587.85|6587.85|6588.23|6588.23|6579.49|6579.49|0
1699874100000|2023-11-13 11:15:00|6587.59|6587.59|6579.97|6579.97|6587.59|6587.59|6579.44|6579.44|0
1699874400000|2023-11-13 11:20:00|6579.09|6579.09|6580.45|6580.45|6582.54|6582.54|6578.88|6578.88|0
1699874700000|2023-11-13 11:25:00|6580.32|6580.32|6577.59|6577.59|6582.82|6582.82|6576.96|6576.96|0
1699875000000|2023-11-13 11:30:00|6577.78|6577.78|6574.44|6574.44|6582.97|6582.97|6574.44|6574.44|0
1699875300000|2023-11-13 11:35:00|6574.24|6574.24|6569.15|6569.15|6574.24|6574.24|6567.27|6567.27|0
1699875600000|2023-11-13 11:40:00|6569.27|6569.27|6570.17|6570.17|6571.72|6571.72|6567.88|6567.88|0
1699875900000|2023-11-13 11:45:00|6571.06|6571.06|6576.25|6576.25|6576.25|6576.25|6570.31|6570.31|0
1699876200000|2023-11-13 11:50:00|6575.69|6575.69|6577.96|6577.96|6578.51|6578.51|6575.69|6575.69|0
1699876500000|2023-11-13 11:55:00|6577.77|6577.77|6585.64|6585.64|6586.55|6586.55|6576.33|6576.33|0
1699876800000|2023-11-13 12:00:00|6585.71|6585.71|6579.35|6579.35|6585.71|6585.71|6578.78|6578.78|0
1699877100000|2023-11-13 12:05:00|6579.16|6579.16|6579.68|6579.68|6583.85|6583.85|6577.64|6577.64|0
1699877400000|2023-11-13 12:10:00|6579.95|6579.95|6572.94|6572.94|6579.95|6579.95|6572.67|6572.67|0
1699877700000|2023-11-13 12:15:00|6573.1|6573.1|6572.95|6572.95|6574.91|6574.91|6572.71|6572.71|0
1699878000000|2023-11-13 12:20:00|6572.75|6572.75|6568.18|6568.18|6572.75|6572.75|6567.94|6567.94|0
1699878300000|2023-11-13 12:25:00|6567.77|6567.77|6564.85|6564.85|6567.85|6567.85|6561.81|6561.81|0
1699878600000|2023-11-13 12:30:00|6564.97|6564.97|6566.29|6566.29|6566.61|6566.61|6564.74|6564.74|0
1699878900000|2023-11-13 12:35:00|6564.51|6564.51|6568.63|6568.63|6568.63|6568.63|6563.87|6563.87|0
1699879200000|2023-11-13 12:40:00|6568.66|6568.66|6573.85|6573.85|6577.58|6577.58|6568.54|6568.54|0
1699879500000|2023-11-13 12:45:00|6574.17|6574.17|6569.9|6569.9|6574.17|6574.17|6569.19|6569.19|0
1699879800000|2023-11-13 12:50:00|6569.63|6569.63|6564.38|6564.38|6569.75|6569.75|6563.79|6563.79|0
1699880100000|2023-11-13 12:55:00|6564.57|6564.57|6558.4|6558.4|6564.57|6564.57|6554.85|6554.85|0
1699880400000|2023-11-13 13:00:00|6558.06|6558.06|6568.41|6568.41|6568.69|6568.69|6558.06|6558.06|0
1699880700000|2023-11-13 13:05:00|6568.08|6568.08|6573.05|6573.05|6573.05|6573.05|6567.79|6567.79|0
1699881000000|2023-11-13 13:10:00|6572.91|6572.91|6569.72|6569.72|6575.27|6575.27|6569.53|6569.53|0
1699881300000|2023-11-13 13:15:00|6569.52|6569.52|6568.81|6568.81|6569.52|6569.52|6563.93|6563.93|0
1699881600000|2023-11-13 13:20:00|6568.86|6568.86|6569.03|6569.03|6571.77|6571.77|6568.45|6568.45|0
1699881900000|2023-11-13 13:25:00|6568.66|6568.66|6566.37|6566.37|6568.86|6568.86|6565.68|6565.68|0
1699882200000|2023-11-13 13:30:00|6566.15|6566.15|6573.55|6573.55|6575.47|6575.47|6566.15|6566.15|0
1699882500000|2023-11-13 13:35:00|6573.59|6573.59|6562.9|6562.9|6573.59|6573.59|6562.9|6562.9|0
1699882800000|2023-11-13 13:40:00|6562.13|6562.13|6555.15|6555.15|6563.8|6563.8|6555.15|6555.15|0
1699883100000|2023-11-13 13:45:00|6553.38|6553.38|6548.37|6548.37|6553.38|6553.38|6546.45|6546.45|0
1699883400000|2023-11-13 13:50:00|6548.28|6548.28|6542.15|6542.15|6548.46|6548.46|6541.44|6541.44|0
1699883700000|2023-11-13 13:55:00|6543.92|6543.92|6547.46|6547.46|6547.46|6547.46|6543.92|6543.92|0
1699884000000|2023-11-13 14:00:00|6547.33|6547.33|6543.16|6543.16|6550.19|6550.19|6543.16|6543.16|0
1699884300000|2023-11-13 14:05:00|6541.39|6541.39|6544.86|6544.86|6552.31|6552.31|6541.39|6541.39|0
1699884600000|2023-11-13 14:10:00|6545.75|6545.75|6546.86|6546.86|6548.32|6548.32|6544.51|6544.51|0
1699884900000|2023-11-13 14:15:00|6546.99|6546.99|6550.46|6550.46|6551.91|6551.91|6546.37|6546.37|0
1699885200000|2023-11-13 14:20:00|6550.32|6550.32|6547.37|6547.37|6550.65|6550.65|6547.06|6547.06|0
1699885500000|2023-11-13 14:25:00|6548.25|6548.25|6551.35|6551.35|6552.11|6552.11|6545.47|6545.47|0
1699885800000|2023-11-13 14:30:00|6551.15|6551.15|6547.5|6547.5|6557.21|6557.21|6547.38|6547.38|0
1699886100000|2023-11-13 14:35:00|6547.83|6547.83|6541.29|6541.29|6547.83|6547.83|6541.29|6541.29|0
1699886400000|2023-11-13 14:40:00|6542.64|6542.64|6541.21|6541.21|6544.41|6544.41|6540.96|6540.96|0
1699886700000|2023-11-13 14:45:00|6541.36|6541.36|6541.2|6541.2|6545.87|6545.87|6536.89|6536.89|0
1699887000000|2023-11-13 14:50:00|6541.39|6541.39|6546.03|6546.03|6546.03|6546.03|6539.87|6539.87|0
1699887300000|2023-11-13 14:55:00|6545.87|6545.87|6543.02|6543.02|6545.87|6545.87|6540.39|6540.39|0
1699887600000|2023-11-13 15:00:00|6543.21|6543.21|6546.89|6546.89|6546.89|6546.89|6535.28|6535.28|0
1699887900000|2023-11-13 15:05:00|6547.07|6547.07|6555.62|6555.62|6555.81|6555.81|6545.57|6545.57|0
1699888200000|2023-11-13 15:10:00|6555.96|6555.96|6566.12|6566.12|6566.12|6566.12|6552.45|6552.45|0
1699888500000|2023-11-13 15:15:00|6566.06|6566.06|6558.02|6558.02|6566.09|6566.09|6553.86|6553.86|0
1699888800000|2023-11-13 15:20:00|6558.1|6558.1|6562.68|6562.68|6563.18|6563.18|6558.1|6558.1|0
1699889100000|2023-11-13 15:25:00|6562.48|6562.48|6570.35|6570.35|6570.35|6570.35|6560.44|6560.44|0
1699889400000|2023-11-13 15:30:00|6570.19|6570.19|6578.19|6578.19|6581.65|6581.65|6569.82|6569.82|0
1699889700000|2023-11-13 15:35:00|6577.86|6577.86|6571.45|6571.45|6577.99|6577.99|6571.45|6571.45|0
1699890000000|2023-11-13 15:40:00|6571.83|6571.83|6565.8|6565.8|6571.83|6571.83|6565.54|6565.54|0
1699890300000|2023-11-13 15:45:00|6565.73|6565.73|6557.59|6557.59|6565.73|6565.73|6556.83|6556.83|0
1699890600000|2023-11-13 15:50:00|6557.41|6557.41|6557.14|6557.14|6561.17|6561.17|6556.18|6556.18|0
1699890900000|2023-11-13 15:55:00|6555.36|6555.36|6552.97|6552.97|6556.98|6556.98|6552.97|6552.97|0
1699891200000|2023-11-13 16:00:00|6552.99|6552.99|6544.81|6544.81|6554.22|6554.22|6543.59|6543.59|0
1699891500000|2023-11-13 16:05:00|6544.63|6544.63|6541.86|6541.86|6544.69|6544.69|6531.9|6531.9|0
1699891800000|2023-11-13 16:10:00|6541.6|6541.6|6557.17|6557.17|6557.18|6557.18|6540.91|6540.91|0
1699892100000|2023-11-13 16:15:00|6557.13|6557.13|6552.27|6552.27|6557.47|6557.47|6551.39|6551.39|0
1699892400000|2023-11-13 16:20:00|6551.39|6551.39|6553.67|6553.67|6555.27|6555.27|6549.13|6549.13|0
1699892700000|2023-11-13 16:25:00|6553.85|6553.85|6560.6|6560.6|6561.25|6561.25|6553.85|6553.85|0
1699949700000|2023-11-14 08:15:00|6510.58|6510.58|6523.05|6523.05|6523.05|6523.05|6510.2|6510.2|0
1699950000000|2023-11-14 08:20:00|6523.43|6523.43|6516.62|6516.62|6525.07|6525.07|6516.62|6516.62|0
1699950300000|2023-11-14 08:25:00|6516.43|6516.43|6513.49|6513.49|6516.43|6516.43|6510.96|6510.96|0
1699950600000|2023-11-14 08:30:00|6516.22|6516.22|6512.32|6512.32|6516.22|6516.22|6510.62|6510.62|0
1699950900000|2023-11-14 08:35:00|6512.19|6512.19|6516.33|6516.33|6516.38|6516.38|6505.31|6505.31|0
1699951200000|2023-11-14 08:40:00|6516.84|6516.84|6514.64|6514.64|6518.57|6518.57|6514.51|6514.51|0
1699951500000|2023-11-14 08:45:00|6514.76|6514.76|6526.35|6526.35|6526.35|6526.35|6514.66|6514.66|0
1699951800000|2023-11-14 08:50:00|6526.1|6526.1|6534.32|6534.32|6534.32|6534.32|6526.1|6526.1|0
1699952100000|2023-11-14 08:55:00|6533.98|6533.98|6531.86|6531.86|6539.39|6539.39|6531.8|6531.8|0
1699952400000|2023-11-14 09:00:00|6531.98|6531.98|6524.96|6524.96|6532.35|6532.35|6524.77|6524.77|0
1699952700000|2023-11-14 09:05:00|6524.76|6524.76|6528.34|6528.34|6529.44|6529.44|6523.04|6523.04|0
1699953000000|2023-11-14 09:10:00|6528.72|6528.72|6541.71|6541.71|6541.84|6541.84|6528.48|6528.48|0
1699953300000|2023-11-14 09:15:00|6542.27|6542.27|6548.37|6548.37|6548.37|6548.37|6541.9|6541.9|0
1699953600000|2023-11-14 09:20:00|6548.43|6548.43|6539.94|6539.94|6548.43|6548.43|6539.94|6539.94|0
1699953900000|2023-11-14 09:25:00|6540.33|6540.33|6541.28|6541.28|6543.36|6543.36|6537.31|6537.31|0
1699954200000|2023-11-14 09:30:00|6540.45|6540.45|6535.73|6535.73|6540.54|6540.54|6535.6|6535.6|0
1699954500000|2023-11-14 09:35:00|6535.95|6535.95|6542.55|6542.55|6547.01|6547.01|6535.95|6535.95|0
1699954800000|2023-11-14 09:40:00|6542.81|6542.81|6541.49|6541.49|6542.81|6542.81|6539.01|6539.01|0
1699955100000|2023-11-14 09:45:00|6540.61|6540.61|6550.3|6550.3|6550.3|6550.3|6539.02|6539.02|0
1699955400000|2023-11-14 09:50:00|6550.24|6550.24|6553.88|6553.88|6554.91|6554.91|6549.33|6549.33|0
1699955700000|2023-11-14 09:55:00|6552.87|6552.87|6549.33|6549.33|6552.87|6552.87|6545.32|6545.32|0
1699956000000|2023-11-14 10:00:00|6549.86|6549.86|6550.42|6550.42|6552.31|6552.31|6548.61|6548.61|0
1699956300000|2023-11-14 10:05:00|6550.17|6550.17|6552.51|6552.51|6552.72|6552.72|6549.61|6549.61|0
1699956600000|2023-11-14 10:10:00|6553.15|6553.15|6560.05|6560.05|6561.27|6561.27|6552.93|6552.93|0
1699956900000|2023-11-14 10:15:00|6559.8|6559.8|6570.84|6570.84|6570.86|6570.86|6559.8|6559.8|0
1699957200000|2023-11-14 10:20:00|6570.87|6570.87|6576.45|6576.45|6577.24|6577.24|6570.33|6570.33|0
1699957500000|2023-11-14 10:25:00|6576.58|6576.58|6580.93|6580.93|6581.82|6581.82|6576.58|6576.58|0
1699957800000|2023-11-14 10:30:00|6580.74|6580.74|6572.48|6572.48|6580.74|6580.74|6572.4|6572.4|0
1699958100000|2023-11-14 10:35:00|6572.44|6572.44|6570.89|6570.89|6572.69|6572.69|6570.89|6570.89|0
1699958400000|2023-11-14 10:40:00|6571.05|6571.05|6566.99|6566.99|6571.34|6571.34|6566.99|6566.99|0
1699958700000|2023-11-14 10:45:00|6567.88|6567.88|6571.86|6571.86|6573.11|6573.11|6566.56|6566.56|0
1699959000000|2023-11-14 10:50:00|6571.66|6571.66|6567.39|6567.39|6571.66|6571.66|6567.39|6567.39|0
1699959300000|2023-11-14 10:55:00|6568.09|6568.09|6572.14|6572.14|6572.89|6572.89|6567.9|6567.9|0
1699959600000|2023-11-14 11:00:00|6573.03|6573.03|6572.72|6572.72|6575.49|6575.49|6571.41|6571.41|0
1699959900000|2023-11-14 11:05:00|6572.65|6572.65|6570.33|6570.33|6576.38|6576.38|6570.33|6570.33|0
1699960200000|2023-11-14 11:10:00|6570.21|6570.21|6570.48|6570.48|6571.45|6571.45|6568.43|6568.43|0
1699960500000|2023-11-14 11:15:00|6570.67|6570.67|6572.97|6572.97|6573.24|6573.24|6569.48|6569.48|0
1699960800000|2023-11-14 11:20:00|6573.17|6573.17|6565.75|6565.75|6575.13|6575.13|6565.75|6565.75|0
1699961100000|2023-11-14 11:25:00|6563.97|6563.97|6564.74|6564.74|6565.77|6565.77|6563.81|6563.81|0
1699961400000|2023-11-14 11:30:00|6564.54|6564.54|6565.25|6565.25|6566.26|6566.26|6563.09|6563.09|0
1699961700000|2023-11-14 11:35:00|6565.36|6565.36|6561.43|6561.43|6565.39|6565.39|6561.43|6561.43|0
1699962000000|2023-11-14 11:40:00|6561.63|6561.63|6558.94|6558.94|6562.52|6562.52|6555.92|6555.92|0
1699962300000|2023-11-14 11:45:00|6559.1|6559.1|6561.8|6561.8|6561.8|6561.8|6558.66|6558.66|0
1699962600000|2023-11-14 11:50:00|6561.67|6561.67|6570.43|6570.43|6570.43|6570.43|6561.67|6561.67|0
1699962900000|2023-11-14 11:55:00|6570.23|6570.23|6567.04|6567.04|6570.78|6570.78|6567.04|6567.04|0
1699963200000|2023-11-14 12:00:00|6566.78|6566.78|6564.5|6564.5|6567.69|6567.69|6563.79|6563.79|0
1699963500000|2023-11-14 12:05:00|6564.89|6564.89|6565.2|6565.2|6567.42|6567.42|6563.43|6563.43|0
1699963800000|2023-11-14 12:10:00|6565.36|6565.36|6569.5|6569.5|6569.62|6569.62|6564.74|6564.74|0
1699964100000|2023-11-14 12:15:00|6569.82|6569.82|6577.36|6577.36|6580.36|6580.36|6569.82|6569.82|0
1699964400000|2023-11-14 12:20:00|6577.29|6577.29|6580.26|6580.26|6580.26|6580.26|6575.82|6575.82|0
1699964700000|2023-11-14 12:25:00|6579.89|6579.89|6578.47|6578.47|6580.35|6580.35|6578.21|6578.21|0
1699965000000|2023-11-14 12:30:00|6578.13|6578.13|6576.14|6576.14|6578.13|6578.13|6574.71|6574.71|0
1699965300000|2023-11-14 12:35:00|6576.08|6576.08|6579.68|6579.68|6579.68|6579.68|6575.18|6575.18|0
1699965600000|2023-11-14 12:40:00|6579.59|6579.59|6575.97|6575.97|6580.25|6580.25|6575.09|6575.09|0
1699965900000|2023-11-14 12:45:00|6575.89|6575.89|6574.64|6574.64|6575.89|6575.89|6571.97|6571.97|0
1699966200000|2023-11-14 12:50:00|6574.72|6574.72|6576.47|6576.47|6576.69|6576.69|6574.56|6574.56|0
1699966500000|2023-11-14 12:55:00|6576.31|6576.31|6575.63|6575.63|6576.31|6576.31|6571.39|6571.39|0
1699966800000|2023-11-14 13:00:00|6575.46|6575.46|6596.87|6596.87|6597.89|6597.89|6575.46|6575.46|0
1699967100000|2023-11-14 13:05:00|6596.9|6596.9|6585.5|6585.5|6596.9|6596.9|6584.25|6584.25|0
1699967400000|2023-11-14 13:10:00|6585.24|6585.24|6584.67|6584.67|6585.24|6585.24|6582.05|6582.05|0
1699967700000|2023-11-14 13:15:00|6585.56|6585.56|6585.21|6585.21|6587.7|6587.7|6584.65|6584.65|0
1699968000000|2023-11-14 13:20:00|6586.1|6586.1|6584.99|6584.99|6587.81|6587.81|6579.92|6579.92|0
1699968300000|2023-11-14 13:25:00|6584.89|6584.89|6588.15|6588.15|6588.15|6588.15|6583.57|6583.57|0
1699968600000|2023-11-14 13:30:00|6587.37|6587.37|6633.14|6633.14|6650.23|6650.23|6587.37|6587.37|0
1699968900000|2023-11-14 13:35:00|6633.26|6633.26|6635.71|6635.71|6649.58|6649.58|6631.63|6631.63|0
1699969200000|2023-11-14 13:40:00|6636.67|6636.67|6653.72|6653.72|6656.67|6656.67|6636.67|6636.67|0
1699969500000|2023-11-14 13:45:00|6655.23|6655.23|6675.02|6675.02|6675.38|6675.38|6655.23|6655.23|0
1699969800000|2023-11-14 13:50:00|6675.09|6675.09|6680.88|6680.88|6682.41|6682.41|6665.26|6665.26|0
1699970100000|2023-11-14 13:55:00|6680.98|6680.98|6684.06|6684.06|6687.31|6687.31|6677.61|6677.61|0
1699970400000|2023-11-14 14:00:00|6684.37|6684.37|6678.03|6678.03|6684.75|6684.75|6674.94|6674.94|0
1699970700000|2023-11-14 14:05:00|6677.92|6677.92|6683.7|6683.7|6683.7|6683.7|6673.66|6673.66|0
1699971000000|2023-11-14 14:10:00|6683.89|6683.89|6678.59|6678.59|6683.89|6683.89|6675.82|6675.82|0
1699971300000|2023-11-14 14:15:00|6678.56|6678.56|6678.44|6678.44|6680.09|6680.09|6672.49|6672.49|0
1699971600000|2023-11-14 14:20:00|6678.35|6678.35|6678.15|6678.15|6679.09|6679.09|6675.55|6675.55|0
1699971900000|2023-11-14 14:25:00|6677.95|6677.95|6691.04|6691.04|6691.8|6691.8|6677.95|6677.95|0
1699972200000|2023-11-14 14:30:00|6692.11|6692.11|6702.53|6702.53|6706.33|6706.33|6692.11|6692.11|0
1699972500000|2023-11-14 14:35:00|6702.34|6702.34|6704.09|6704.09|6709.4|6709.4|6699.94|6699.94|0
1699972800000|2023-11-14 14:40:00|6704.42|6704.42|6694.2|6694.2|6704.86|6704.86|6694.16|6694.16|0
1699973100000|2023-11-14 14:45:00|6694.38|6694.38|6695.87|6695.87|6704.9|6704.9|6694.12|6694.12|0
1699973400000|2023-11-14 14:50:00|6695.36|6695.36|6693.81|6693.81|6695.36|6695.36|6686.73|6686.73|0
1699973700000|2023-11-14 14:55:00|6693.9|6693.9|6702.12|6702.12|6703.84|6703.84|6690.65|6690.65|0
1699974000000|2023-11-14 15:00:00|6702.23|6702.23|6705.35|6705.35|6705.41|6705.41|6698.67|6698.67|0
1699974300000|2023-11-14 15:05:00|6704.91|6704.91|6705.34|6705.34|6706.08|6706.08|6701.64|6701.64|0
1699974600000|2023-11-14 15:10:00|6705.25|6705.25|6708.17|6708.17|6712.82|6712.82|6705.1|6705.1|0
1699974900000|2023-11-14 15:15:00|6708.3|6708.3|6706.09|6706.09|6712.06|6712.06|6703.05|6703.05|0
1699975200000|2023-11-14 15:20:00|6706.26|6706.26|6714.61|6714.61|6717.85|6717.85|6704.84|6704.84|0
1699975500000|2023-11-14 15:25:00|6713.87|6713.87|6721.46|6721.46|6721.46|6721.46|6713.42|6713.42|0
1699975800000|2023-11-14 15:30:00|6721.33|6721.33|6714.24|6714.24|6721.78|6721.78|6710.56|6710.56|0
1699976100000|2023-11-14 15:35:00|6714.4|6714.4|6716.14|6716.14|6717.43|6717.43|6712.13|6712.13|0
1699976400000|2023-11-14 15:40:00|6716.29|6716.29|6705.67|6705.67|6716.57|6716.57|6705.54|6705.54|0
1699976700000|2023-11-14 15:45:00|6705.95|6705.95|6708.64|6708.64|6713.22|6713.22|6705.32|6705.32|0
1699977000000|2023-11-14 15:50:00|6708.25|6708.25|6697.15|6697.15|6708.52|6708.52|6696.46|6696.46|0
1699977300000|2023-11-14 15:55:00|6697.66|6697.66|6703.21|6703.21|6708.14|6708.14|6697.66|6697.66|0
1699977600000|2023-11-14 16:00:00|6703.49|6703.49|6703.81|6703.81|6705.46|6705.46|6702.73|6702.73|0
1699977900000|2023-11-14 16:05:00|6701.15|6701.15|6699.55|6699.55|6703.27|6703.27|6698.88|6698.88|0
1699978200000|2023-11-14 16:10:00|6699.42|6699.42|6707.13|6707.13|6708.46|6708.46|6699.42|6699.42|0
1699978500000|2023-11-14 16:15:00|6706.8|6706.8|6706.96|6706.96|6708.95|6708.95|6705.78|6705.78|0
1699978800000|2023-11-14 16:20:00|6706.63|6706.63|6706.97|6706.97|6708.31|6708.31|6704.68|6704.68|0
1699979100000|2023-11-14 16:25:00|6707.3|6707.3|6705.81|6705.81|6710.25|6710.25|6705.64|6705.64|0
1700036100000|2023-11-15 08:15:00|6741.06|6741.06|6770.59|6770.59|6770.59|6770.59|6741.06|6741.06|0
1700036400000|2023-11-15 08:20:00|6770.56|6770.56|6773.2|6773.2|6774.56|6774.56|6768.83|6768.83|0
1700036700000|2023-11-15 08:25:00|6773.76|6773.76|6773.37|6773.37|6775.26|6775.26|6771.34|6771.34|0
1700037000000|2023-11-15 08:30:00|6774.64|6774.64|6784.82|6784.82|6787.17|6787.17|6772.4|6772.4|0
1700037300000|2023-11-15 08:35:00|6785.38|6785.38|6796.39|6796.39|6804.38|6804.38|6785.38|6785.38|0
1700037600000|2023-11-15 08:40:00|6796.53|6796.53|6805.94|6805.94|6806.16|6806.16|6792.96|6792.96|0
1700037900000|2023-11-15 08:45:00|6806.45|6806.45|6826.56|6826.56|6826.56|6826.56|6806.26|6806.26|0
1700038200000|2023-11-15 08:50:00|6826.63|6826.63|6841.08|6841.08|6841.08|6841.08|6826.63|6826.63|0
1700038500000|2023-11-15 08:55:00|6841.15|6841.15|6844.19|6844.19|6848.93|6848.93|6840.92|6840.92|0
1700038800000|2023-11-15 09:00:00|6844.1|6844.1|6842.04|6842.04|6850.9|6850.9|6842.03|6842.03|0
1700039100000|2023-11-15 09:05:00|6841.95|6841.95|6849.39|6849.39|6857.02|6857.02|6838.72|6838.72|0
1700039400000|2023-11-15 09:10:00|6849.46|6849.46|6836.19|6836.19|6850.22|6850.22|6833.09|6833.09|0
1700039700000|2023-11-15 09:15:00|6836.01|6836.01|6825.44|6825.44|6836.21|6836.21|6823.9|6823.9|0
1700040000000|2023-11-15 09:20:00|6824.88|6824.88|6823.66|6823.66|6828.19|6828.19|6823.08|6823.08|0
1700040300000|2023-11-15 09:25:00|6823.03|6823.03|6816.74|6816.74|6823.09|6823.09|6813.42|6813.42|0
1700040600000|2023-11-15 09:30:00|6816.97|6816.97|6810.75|6810.75|6818.17|6818.17|6809.25|6809.25|0
1700040900000|2023-11-15 09:35:00|6811.06|6811.06|6805.53|6805.53|6813.95|6813.95|6805.53|6805.53|0
1700041200000|2023-11-15 09:40:00|6805.2|6805.2|6799.66|6799.66|6807.33|6807.33|6796.65|6796.65|0
1700041500000|2023-11-15 09:45:00|6799.43|6799.43|6791.56|6791.56|6802.23|6802.23|6791.56|6791.56|0
1700041800000|2023-11-15 09:50:00|6791.37|6791.37|6789.59|6789.59|6793.81|6793.81|6788.7|6788.7|0
1700042100000|2023-11-15 09:55:00|6792.25|6792.25|6790.56|6790.56|6795.37|6795.37|6788.11|6788.11|0
1700042400000|2023-11-15 10:00:00|6790.75|6790.75|6786.18|6786.18|6793.38|6793.38|6785.99|6785.99|0
1700042700000|2023-11-15 10:05:00|6786.25|6786.25|6795.74|6795.74|6795.74|6795.74|6786.25|6786.25|0
1700043000000|2023-11-15 10:10:00|6796.12|6796.12|6795.44|6795.44|6801.84|6801.84|6795.44|6795.44|0
1700043300000|2023-11-15 10:15:00|6796.21|6796.21|6794.33|6794.33|6796.21|6796.21|6792.52|6792.52|0
1700043600000|2023-11-15 10:20:00|6794.4|6794.4|6794.84|6794.84|6796.89|6796.89|6794.4|6794.4|0
1700043900000|2023-11-15 10:25:00|6794.65|6794.65|6802.41|6802.41|6802.41|6802.41|6791.37|6791.37|0
1700044200000|2023-11-15 10:30:00|6802.55|6802.55|6801.38|6801.38|6805.68|6805.68|6800.26|6800.26|0
1700044500000|2023-11-15 10:35:00|6801.54|6801.54|6807.89|6807.89|6810.89|6810.89|6801.54|6801.54|0
1700044800000|2023-11-15 10:40:00|6807.74|6807.74|6809.75|6809.75|6810.51|6810.51|6806.07|6806.07|0
1700045100000|2023-11-15 10:45:00|6810|6810|6797.12|6797.12|6810|6810|6797.12|6797.12|0
1700045400000|2023-11-15 10:50:00|6797.17|6797.17|6794.06|6794.06|6797.17|6797.17|6793.72|6793.72|0
1700045700000|2023-11-15 10:55:00|6794.16|6794.16|6789.45|6789.45|6794.16|6794.16|6789.05|6789.05|0
1700046000000|2023-11-15 11:00:00|6789.55|6789.55|6790.25|6790.25|6792.94|6792.94|6789.33|6789.33|0
1700046300000|2023-11-15 11:05:00|6790.21|6790.21|6787.83|6787.83|6790.45|6790.45|6785|6785|0
1700046600000|2023-11-15 11:10:00|6787.65|6787.65|6792.34|6792.34|6794.15|6794.15|6787.65|6787.65|0
1700046900000|2023-11-15 11:15:00|6792.11|6792.11|6792.31|6792.31|6795.41|6795.41|6790.82|6790.82|0
1700047200000|2023-11-15 11:20:00|6792.11|6792.11|6792.03|6792.03|6792.42|6792.42|6788.47|6788.47|0
1700047500000|2023-11-15 11:25:00|6792.13|6792.13|6794.65|6794.65|6795.56|6795.56|6792.1|6792.1|0
1700047800000|2023-11-15 11:30:00|6794.85|6794.85|6798.92|6798.92|6801.21|6801.21|6794.78|6794.78|0
1700048100000|2023-11-15 11:35:00|6799.1|6799.1|6799.24|6799.24|6799.24|6799.24|6795.98|6795.98|0
1700048400000|2023-11-15 11:40:00|6800.12|6800.12|6799.65|6799.65|6800.78|6800.78|6799.46|6799.46|0
1700048700000|2023-11-15 11:45:00|6800.54|6800.54|6802.42|6802.42|6802.76|6802.76|6799.66|6799.66|0
1700049000000|2023-11-15 11:50:00|6802.27|6802.27|6806.03|6806.03|6806.03|6806.03|6800.34|6800.34|0
1700049300000|2023-11-15 11:55:00|6805.94|6805.94|6810.49|6810.49|6810.49|6810.49|6805.94|6805.94|0
1700049600000|2023-11-15 12:00:00|6810.2|6810.2|6798.68|6798.68|6810.46|6810.46|6796.95|6796.95|0
1700049900000|2023-11-15 12:05:00|6798.61|6798.61|6785.1|6785.1|6798.71|6798.71|6784.72|6784.72|0
1700050200000|2023-11-15 12:10:00|6783.32|6783.32|6781.76|6781.76|6785.09|6785.09|6781.53|6781.53|0
1700050500000|2023-11-15 12:15:00|6781.96|6781.96|6782.23|6782.23|6783.27|6783.27|6778.49|6778.49|0
1700050800000|2023-11-15 12:20:00|6782.32|6782.32|6777.36|6777.36|6782.64|6782.64|6771.76|6771.76|0
1700051100000|2023-11-15 12:25:00|6777.51|6777.51|6777.65|6777.65|6777.95|6777.95|6776.28|6776.28|0
1700051400000|2023-11-15 12:30:00|6777.58|6777.58|6784.38|6784.38|6786.8|6786.8|6777.52|6777.52|0
1700051700000|2023-11-15 12:35:00|6783.82|6783.82|6772.06|6772.06|6783.89|6783.89|6771.64|6771.64|0
1700052000000|2023-11-15 12:40:00|6771.86|6771.86|6771.05|6771.05|6773.88|6773.88|6771.05|6771.05|0
1700052300000|2023-11-15 12:45:00|6770.87|6770.87|6768.31|6768.31|6771.37|6771.37|6763.88|6763.88|0
1700052600000|2023-11-15 12:50:00|6767.95|6767.95|6767.27|6767.27|6770.07|6770.07|6766.45|6766.45|0
1700052900000|2023-11-15 12:55:00|6766.9|6766.9|6767.49|6767.49|6767.49|6767.49|6764.34|6764.34|0
1700053200000|2023-11-15 13:00:00|6767.15|6767.15|6764.98|6764.98|6770.03|6770.03|6764.98|6764.98|0
1700053500000|2023-11-15 13:05:00|6764.79|6764.79|6772.8|6772.8|6773.5|6773.5|6762.97|6762.97|0
1700053800000|2023-11-15 13:10:00|6772.6|6772.6|6770.67|6770.67|6772.6|6772.6|6770.38|6770.38|0
1700054100000|2023-11-15 13:15:00|6770.42|6770.42|6768.17|6768.17|6770.67|6770.67|6768.17|6768.17|0
1700054400000|2023-11-15 13:20:00|6768.28|6768.28|6780.69|6780.69|6780.82|6780.82|6767.18|6767.18|0
1700054700000|2023-11-15 13:25:00|6780.74|6780.74|6784.24|6784.24|6785.8|6785.8|6780.74|6780.74|0
1700055000000|2023-11-15 13:30:00|6784.49|6784.49|6762.83|6762.83|6792.74|6792.74|6761.33|6761.33|0
1700055300000|2023-11-15 13:35:00|6762.49|6762.49|6759.87|6759.87|6765.85|6765.85|6756.31|6756.31|0
1700055600000|2023-11-15 13:40:00|6760.06|6760.06|6763.39|6763.39|6773.27|6773.27|6760.02|6760.02|0
1700055900000|2023-11-15 13:45:00|6763.65|6763.65|6768.17|6768.17|6773.4|6773.4|6761.21|6761.21|0
1700056200000|2023-11-15 13:50:00|6768.39|6768.39|6767.3|6767.3|6770.83|6770.83|6765.34|6765.34|0
1700056500000|2023-11-15 13:55:00|6767.35|6767.35|6763.53|6763.53|6769.12|6769.12|6763.01|6763.01|0
1700056800000|2023-11-15 14:00:00|6763.68|6763.68|6765.15|6765.15|6771.67|6771.67|6763.68|6763.68|0
1700057100000|2023-11-15 14:05:00|6764.99|6764.99|6757.88|6757.88|6764.99|6764.99|6757.47|6757.47|0
1700057400000|2023-11-15 14:10:00|6757.74|6757.74|6750.05|6750.05|6757.84|6757.84|6749.01|6749.01|0
1700057700000|2023-11-15 14:15:00|6750.14|6750.14|6752.31|6752.31|6752.95|6752.95|6748.48|6748.48|0
1700058000000|2023-11-15 14:20:00|6752.61|6752.61|6754.82|6754.82|6757.51|6757.51|6751.19|6751.19|0
1700058300000|2023-11-15 14:25:00|6755.12|6755.12|6763.67|6763.67|6764.45|6764.45|6755.12|6755.12|0
1700058600000|2023-11-15 14:30:00|6763.93|6763.93|6771.46|6771.46|6772.56|6772.56|6763.93|6763.93|0
1700058900000|2023-11-15 14:35:00|6771.12|6771.12|6770.63|6770.63|6774.08|6774.08|6762.36|6762.36|0
1700059200000|2023-11-15 14:40:00|6770.76|6770.76|6769.74|6769.74|6772.16|6772.16|6761.11|6761.11|0
1700059500000|2023-11-15 14:45:00|6769.93|6769.93|6782.08|6782.08|6782.8|6782.8|6765.68|6765.68|0
1700059800000|2023-11-15 14:50:00|6781.88|6781.88|6774.33|6774.33|6786.96|6786.96|6771.32|6771.32|0
1700060100000|2023-11-15 14:55:00|6773.77|6773.77|6769.71|6769.71|6773.77|6773.77|6768.23|6768.23|0
1700060400000|2023-11-15 15:00:00|6769.53|6769.53|6785.23|6785.23|6785.69|6785.69|6767.6|6767.6|0
1700060700000|2023-11-15 15:05:00|6785.41|6785.41|6781.82|6781.82|6789.25|6789.25|6777.9|6777.9|0
1700061000000|2023-11-15 15:10:00|6782.33|6782.33|6781.76|6781.76|6783.78|6783.78|6779.26|6779.26|0
1700061300000|2023-11-15 15:15:00|6782.1|6782.1|6785.38|6785.38|6786.27|6786.27|6780.64|6780.64|0
1700061600000|2023-11-15 15:20:00|6785.24|6785.24|6786.5|6786.5|6796.17|6796.17|6784.78|6784.78|0
1700061900000|2023-11-15 15:25:00|6785.61|6785.61|6775.57|6775.57|6786.73|6786.73|6775.26|6775.26|0
1700062200000|2023-11-15 15:30:00|6775.37|6775.37|6780.68|6780.68|6782.35|6782.35|6774.55|6774.55|0
1700062500000|2023-11-15 15:35:00|6780.61|6780.61|6784.2|6784.2|6784.2|6784.2|6778.91|6778.91|0
1700062800000|2023-11-15 15:40:00|6784.36|6784.36|6782.45|6782.45|6786.36|6786.36|6780.71|6780.71|0
1700063100000|2023-11-15 15:45:00|6782.71|6782.71|6785.7|6785.7|6786.2|6786.2|6780.05|6780.05|0
1700063400000|2023-11-15 15:50:00|6785.61|6785.61|6787.14|6787.14|6789.73|6789.73|6785.37|6785.37|0
1700063700000|2023-11-15 15:55:00|6787.05|6787.05|6776.55|6776.55|6787.33|6787.33|6776.23|6776.23|0
1700064000000|2023-11-15 16:00:00|6776.88|6776.88|6775.7|6775.7|6778.94|6778.94|6774.9|6774.9|0
1700064300000|2023-11-15 16:05:00|6774.81|6774.81|6772.84|6772.84|6776.67|6776.67|6770.77|6770.77|0
1700064600000|2023-11-15 16:10:00|6772.64|6772.64|6762.46|6762.46|6773.96|6773.96|6762.46|6762.46|0
1700064900000|2023-11-15 16:15:00|6762.8|6762.8|6754.96|6754.96|6762.94|6762.94|6753.59|6753.59|0
1700065200000|2023-11-15 16:20:00|6754.91|6754.91|6756.89|6756.89|6758.3|6758.3|6753.7|6753.7|0
1700065500000|2023-11-15 16:25:00|6756.56|6756.56|6753.7|6753.7|6760.97|6760.97|6751.77|6751.77|0
1700122500000|2023-11-16 08:15:00|6741.84|6741.84|6751.82|6751.82|6752.39|6752.39|6741.84|6741.84|0
1700122800000|2023-11-16 08:20:00|6751.31|6751.31|6745.08|6745.08|6751.31|6751.31|6742.38|6742.38|0
1700123100000|2023-11-16 08:25:00|6745.97|6745.97|6743.73|6743.73|6746.24|6746.24|6742.75|6742.75|0
1700123400000|2023-11-16 08:30:00|6741.96|6741.96|6742.67|6742.67|6745.53|6745.53|6738.35|6738.35|0
1700123700000|2023-11-16 08:35:00|6745.33|6745.33|6752.07|6752.07|6752.07|6752.07|6743.88|6743.88|0
1700124000000|2023-11-16 08:40:00|6753.08|6753.08|6746.37|6746.37|6758.57|6758.57|6746.19|6746.19|0
1700124300000|2023-11-16 08:45:00|6746.76|6746.76|6752.69|6752.69|6753.3|6753.3|6746.08|6746.08|0
1700124600000|2023-11-16 08:50:00|6752.43|6752.43|6751.79|6751.79|6753.89|6753.89|6748.55|6748.55|0
1700124900000|2023-11-16 08:55:00|6750.91|6750.91|6747.83|6747.83|6750.91|6750.91|6743.05|6743.05|0
1700125200000|2023-11-16 09:00:00|6746.95|6746.95|6734.54|6734.54|6746.95|6746.95|6734.54|6734.54|0
1700125500000|2023-11-16 09:05:00|6734.67|6734.67|6729.74|6729.74|6734.93|6734.93|6727.81|6727.81|0
1700125800000|2023-11-16 09:10:00|6729.68|6729.68|6729.39|6729.39|6730.32|6730.32|6728.08|6728.08|0
1700126100000|2023-11-16 09:15:00|6729.32|6729.32|6728.75|6728.75|6733.16|6733.16|6728.13|6728.13|0
1700126400000|2023-11-16 09:20:00|6728.19|6728.19|6733.74|6733.74|6733.81|6733.81|6727.91|6727.91|0
1700126700000|2023-11-16 09:25:00|6733.99|6733.99|6726.11|6726.11|6733.99|6733.99|6726.11|6726.11|0
1700127000000|2023-11-16 09:30:00|6725.96|6725.96|6721.21|6721.21|6727.41|6727.41|6721.21|6721.21|0
1700127300000|2023-11-16 09:35:00|6720.83|6720.83|6714.51|6714.51|6721.08|6721.08|6712.45|6712.45|0
1700127600000|2023-11-16 09:40:00|6714.7|6714.7|6710.45|6710.45|6716.38|6716.38|6709.52|6709.52|0
1700127900000|2023-11-16 09:45:00|6711.33|6711.33|6716.64|6716.64|6716.64|6716.64|6711.33|6711.33|0
1700128200000|2023-11-16 09:50:00|6717.15|6717.15|6723.18|6723.18|6723.37|6723.37|6714.92|6714.92|0
1700128500000|2023-11-16 09:55:00|6722.81|6722.81|6721.53|6721.53|6722.89|6722.89|6720.48|6720.48|0
1700128800000|2023-11-16 10:00:00|6721.27|6721.27|6724.08|6724.08|6725.28|6725.28|6719.88|6719.88|0
1700129100000|2023-11-16 10:05:00|6723.96|6723.96|6724.78|6724.78|6725.12|6725.12|6721.3|6721.3|0
1700129400000|2023-11-16 10:10:00|6724.41|6724.41|6729.67|6729.67|6731.77|6731.77|6723.41|6723.41|0
1700129700000|2023-11-16 10:15:00|6728.9|6728.9|6725.83|6725.83|6729.86|6729.86|6725.83|6725.83|0
1700130000000|2023-11-16 10:20:00|6726.03|6726.03|6726.65|6726.65|6726.93|6726.93|6725.92|6725.92|0
1700130300000|2023-11-16 10:25:00|6726.52|6726.52|6732.82|6732.82|6733.71|6733.71|6726.43|6726.43|0
1700130600000|2023-11-16 10:30:00|6732.75|6732.75|6727.24|6727.24|6732.75|6732.75|6725.8|6725.8|0
1700130900000|2023-11-16 10:35:00|6727.11|6727.11|6716.08|6716.08|6727.11|6727.11|6715.76|6715.76|0
1700131200000|2023-11-16 10:40:00|6716.72|6716.72|6705.5|6705.5|6716.72|6716.72|6705.5|6705.5|0
1700131500000|2023-11-16 10:45:00|6705.43|6705.43|6706.79|6706.79|6707.53|6707.53|6703.83|6703.83|0
1700131800000|2023-11-16 10:50:00|6706.95|6706.95|6712.92|6712.92|6715.88|6715.88|6706.5|6706.5|0
1700132100000|2023-11-16 10:55:00|6712.71|6712.71|6702.91|6702.91|6712.94|6712.94|6700.32|6700.32|0
1700132400000|2023-11-16 11:00:00|6703.1|6703.1|6703.1|6703.1|6703.93|6703.93|6701.75|6701.75|0
1700132700000|2023-11-16 11:05:00|6702.63|6702.63|6701.91|6701.91|6703.17|6703.17|6700.6|6700.6|0
1700133000000|2023-11-16 11:10:00|6700.9|6700.9|6701.37|6701.37|6703.08|6703.08|6699.16|6699.16|0
1700133300000|2023-11-16 11:15:00|6701.45|6701.45|6704.18|6704.18|6705.51|6705.51|6700.14|6700.14|0
1700133600000|2023-11-16 11:20:00|6703.79|6703.79|6701.82|6701.82|6703.79|6703.79|6700.41|6700.41|0
1700133900000|2023-11-16 11:25:00|6701.44|6701.44|6703.52|6703.52|6705.4|6705.4|6701.37|6701.37|0
1700134200000|2023-11-16 11:30:00|6703.25|6703.25|6700.86|6700.86|6703.25|6703.25|6700.81|6700.81|0
1700134500000|2023-11-16 11:35:00|6700.56|6700.56|6697.87|6697.87|6700.56|6700.56|6696.94|6696.94|0
1700134800000|2023-11-16 11:40:00|6697.95|6697.95|6694.49|6694.49|6699.1|6699.1|6693.82|6693.82|0
1700135100000|2023-11-16 11:45:00|6695.05|6695.05|6700.54|6700.54|6700.77|6700.77|6695.05|6695.05|0
1700135400000|2023-11-16 11:50:00|6700.48|6700.48|6694.35|6694.35|6700.57|6700.57|6694.35|6694.35|0
1700135700000|2023-11-16 11:55:00|6694.21|6694.21|6697.06|6697.06|6698.46|6698.46|6694.21|6694.21|0
1700136000000|2023-11-16 12:00:00|6696.66|6696.66|6687.77|6687.77|6696.76|6696.76|6685.48|6685.48|0
1700136300000|2023-11-16 12:05:00|6685.73|6685.73|6677.26|6677.26|6687.3|6687.3|6676.88|6676.88|0
1700136600000|2023-11-16 12:10:00|6677.52|6677.52|6679.13|6679.13|6679.31|6679.31|6676.52|6676.52|0
1700136900000|2023-11-16 12:15:00|6679.88|6679.88|6678.13|6678.13|6680.97|6680.97|6677.48|6677.48|0
1700137200000|2023-11-16 12:20:00|6677.99|6677.99|6678.1|6678.1|6679.51|6679.51|6676.59|6676.59|0
1700137500000|2023-11-16 12:25:00|6676.33|6676.33|6675.92|6675.92|6676.33|6676.33|6672.83|6672.83|0
1700137800000|2023-11-16 12:30:00|6676.26|6676.26|6676.2|6676.2|6679.68|6679.68|6675.89|6675.89|0
1700138100000|2023-11-16 12:35:00|6676.17|6676.17|6677.12|6677.12|6679.55|6679.55|6676.15|6676.15|0
1700138400000|2023-11-16 12:40:00|6676.99|6676.99|6669.15|6669.15|6677.88|6677.88|6669.15|6669.15|0
1700138700000|2023-11-16 12:45:00|6669.12|6669.12|6672.34|6672.34|6675.71|6675.71|6668.66|6668.66|0
1700139000000|2023-11-16 12:50:00|6672.1|6672.1|6665.85|6665.85|6672.45|6672.45|6665.85|6665.85|0
1700139300000|2023-11-16 12:55:00|6666.23|6666.23|6660.15|6660.15|6666.23|6666.23|6660.15|6660.15|0
1700139600000|2023-11-16 13:00:00|6659.26|6659.26|6667.26|6667.26|6668.02|6668.02|6659.1|6659.1|0
1700139900000|2023-11-16 13:05:00|6667.51|6667.51|6675.56|6675.56|6675.56|6675.56|6667.51|6667.51|0
1700140200000|2023-11-16 13:10:00|6675.65|6675.65|6669.99|6669.99|6676.42|6676.42|6668.71|6668.71|0
1700140500000|2023-11-16 13:15:00|6669.1|6669.1|6669.38|6669.38|6669.52|6669.52|6665.25|6665.25|0
1700140800000|2023-11-16 13:20:00|6669.64|6669.64|6675.49|6675.49|6675.65|6675.65|6669.51|6669.51|0
1700141100000|2023-11-16 13:25:00|6677.52|6677.52|6682.46|6682.46|6682.46|6682.46|6677.36|6677.36|0
1700141400000|2023-11-16 13:30:00|6683.2|6683.2|6678.5|6678.5|6687.07|6687.07|6676.59|6676.59|0
1700141700000|2023-11-16 13:35:00|6678.12|6678.12|6676.42|6676.42|6678.12|6678.12|6673.36|6673.36|0
1700142000000|2023-11-16 13:40:00|6676.35|6676.35|6678.36|6678.36|6678.73|6678.73|6672.95|6672.95|0
1700142300000|2023-11-16 13:45:00|6678.55|6678.55|6681.32|6681.32|6681.89|6681.89|6676.44|6676.44|0
1700142600000|2023-11-16 13:50:00|6681.25|6681.25|6679.97|6679.97|6681.25|6681.25|6675.26|6675.26|0
1700142900000|2023-11-16 13:55:00|6679.41|6679.41|6680.06|6680.06|6682.51|6682.51|6678.19|6678.19|0
1700143200000|2023-11-16 14:00:00|6680.18|6680.18|6677.62|6677.62|6680.4|6680.4|6675.14|6675.14|0
1700143500000|2023-11-16 14:05:00|6676.73|6676.73|6673.23|6673.23|6676.84|6676.84|6672.32|6672.32|0
1700143800000|2023-11-16 14:10:00|6674.12|6674.12|6678.49|6678.49|6679.52|6679.52|6674.12|6674.12|0
1700144100000|2023-11-16 14:15:00|6678.76|6678.76|6669.38|6669.38|6683.09|6683.09|6669.11|6669.11|0
1700144400000|2023-11-16 14:20:00|6669.72|6669.72|6667.89|6667.89|6671.13|6671.13|6666.81|6666.81|0
1700144700000|2023-11-16 14:25:00|6667.69|6667.69|6663.5|6663.5|6667.72|6667.72|6660.39|6660.39|0
1700145000000|2023-11-16 14:30:00|6663.41|6663.41|6679.33|6679.33|6680.66|6680.66|6662.34|6662.34|0
1700145300000|2023-11-16 14:35:00|6679.55|6679.55|6672.1|6672.1|6681.35|6681.35|6668.94|6668.94|0
1700145600000|2023-11-16 14:40:00|6671.76|6671.76|6672.71|6672.71|6680.92|6680.92|6671.08|6671.08|0
1700145900000|2023-11-16 14:45:00|6673.08|6673.08|6688.46|6688.46|6688.46|6688.46|6672.86|6672.86|0
1700146200000|2023-11-16 14:50:00|6688.28|6688.28|6693.65|6693.65|6693.83|6693.83|6687.07|6687.07|0
1700146500000|2023-11-16 14:55:00|6693.58|6693.58|6689.34|6689.34|6693.85|6693.85|6683.93|6683.93|0
1700146800000|2023-11-16 15:00:00|6689.48|6689.48|6682.3|6682.3|6689.48|6689.48|6680.9|6680.9|0
1700147100000|2023-11-16 15:05:00|6682.17|6682.17|6686.71|6686.71|6693.75|6693.75|6682.04|6682.04|0
1700147400000|2023-11-16 15:10:00|6686.59|6686.59|6677.72|6677.72|6689.62|6689.62|6677.46|6677.46|0
1700147700000|2023-11-16 15:15:00|6677.16|6677.16|6665.73|6665.73|6677.16|6677.16|6662.57|6662.57|0
1700148000000|2023-11-16 15:20:00|6665.55|6665.55|6674.33|6674.33|6674.33|6674.33|6665.31|6665.31|0
1700148300000|2023-11-16 15:25:00|6674.21|6674.21|6675.84|6675.84|6676.9|6676.9|6672.26|6672.26|0
1700148600000|2023-11-16 15:30:00|6676.73|6676.73|6683.8|6683.8|6687.33|6687.33|6676.5|6676.5|0
1700148900000|2023-11-16 15:35:00|6682.03|6682.03|6680.29|6680.29|6682.66|6682.66|6672.92|6672.92|0
1700149200000|2023-11-16 15:40:00|6680.42|6680.42|6666.34|6666.34|6681.3|6681.3|6666.34|6666.34|0
1700149500000|2023-11-16 15:45:00|6666.22|6666.22|6669.87|6669.87|6672.37|6672.37|6665.31|6665.31|0
1700149800000|2023-11-16 15:50:00|6668.98|6668.98|6664.03|6664.03|6671.37|6671.37|6662.89|6662.89|0
1700150100000|2023-11-16 15:55:00|6664.92|6664.92|6665.95|6665.95|6666.5|6666.5|6661.12|6661.12|0
1700150400000|2023-11-16 16:00:00|6665.83|6665.83|6670.78|6670.78|6670.78|6670.78|6662.47|6662.47|0
1700150700000|2023-11-16 16:05:00|6670.91|6670.91|6673.25|6673.25|6674.63|6674.63|6668.03|6668.03|0
1700151000000|2023-11-16 16:10:00|6673.13|6673.13|6670.71|6670.71|6674.34|6674.34|6666.58|6666.58|0
1700151300000|2023-11-16 16:15:00|6670.51|6670.51|6667.71|6667.71|6673.63|6673.63|6667.71|6667.71|0
1700151600000|2023-11-16 16:20:00|6667.87|6667.87|6664.08|6664.08|6670.15|6670.15|6661.04|6661.04|0
1700151900000|2023-11-16 16:25:00|6664.21|6664.21|6664.42|6664.42|6666.89|6666.89|6660.84|6660.84|0
1700208900000|2023-11-17 08:15:00|6749.61|6749.61|6747.22|6747.22|6753.53|6753.53|6745.49|6745.49|0
1700209200000|2023-11-17 08:20:00|6747.35|6747.35|6747.99|6747.99|6752.12|6752.12|6744.8|6744.8|0
1700209500000|2023-11-17 08:25:00|6748.58|6748.58|6754.53|6754.53|6754.97|6754.97|6742.73|6742.73|0
1700209800000|2023-11-17 08:30:00|6754.17|6754.17|6756|6756|6762.91|6762.91|6753.42|6753.42|0
1700210100000|2023-11-17 08:35:00|6756.07|6756.07|6752.53|6752.53|6758.49|6758.49|6750.89|6750.89|0
1700210400000|2023-11-17 08:40:00|6752.86|6752.86|6761.3|6761.3|6762.49|6762.49|6751.8|6751.8|0
1700210700000|2023-11-17 08:45:00|6761.1|6761.1|6743.53|6743.53|6761.1|6761.1|6743.53|6743.53|0
1700211000000|2023-11-17 08:50:00|6744.09|6744.09|6739.55|6739.55|6744.47|6744.47|6736.53|6736.53|0
1700211300000|2023-11-17 08:55:00|6740.06|6740.06|6746.57|6746.57|6746.57|6746.57|6739.8|6739.8|0
1700211600000|2023-11-17 09:00:00|6746.64|6746.64|6753.76|6753.76|6755.3|6755.3|6745.99|6745.99|0
1700211900000|2023-11-17 09:05:00|6755.02|6755.02|6760.11|6760.11|6760.11|6760.11|6755.02|6755.02|0
1700212200000|2023-11-17 09:10:00|6760.31|6760.31|6760.04|6760.04|6760.49|6760.49|6755.61|6755.61|0
1700212500000|2023-11-17 09:15:00|6759.94|6759.94|6758.46|6758.46|6762.34|6762.34|6758.35|6758.35|0
1700212800000|2023-11-17 09:20:00|6758.84|6758.84|6756.7|6756.7|6758.84|6758.84|6756.15|6756.15|0
1700213100000|2023-11-17 09:25:00|6756.52|6756.52|6759.88|6759.88|6760.76|6760.76|6756.52|6756.52|0
1700213400000|2023-11-17 09:30:00|6760.06|6760.06|6766.44|6766.44|6766.83|6766.83|6759.75|6759.75|0
1700213700000|2023-11-17 09:35:00|6766.35|6766.35|6769.01|6769.01|6769.14|6769.14|6762.23|6762.23|0
1700214000000|2023-11-17 09:40:00|6769.27|6769.27|6770.02|6770.02|6772.13|6772.13|6768.58|6768.58|0
1700214300000|2023-11-17 09:45:00|6770.91|6770.91|6771.74|6771.74|6771.83|6771.83|6768.6|6768.6|0
1700214600000|2023-11-17 09:50:00|6771.48|6771.48|6773.44|6773.44|6775|6775|6769.33|6769.33|0
1700214900000|2023-11-17 09:55:00|6773.18|6773.18|6768.89|6768.89|6773.18|6773.18|6768.27|6768.27|0
1700215200000|2023-11-17 10:00:00|6769.64|6769.64|6779.49|6779.49|6780.94|6780.94|6769.49|6769.49|0
1700215500000|2023-11-17 10:05:00|6779.22|6779.22|6783|6783|6783|6783|6778.67|6778.67|0
1700215800000|2023-11-17 10:10:00|6782.9|6782.9|6783.54|6783.54|6783.54|6783.54|6782.76|6782.76|0
1700216100000|2023-11-17 10:15:00|6783.46|6783.46|6787.66|6787.66|6790.45|6790.45|6782|6782|0
1700216400000|2023-11-17 10:20:00|6787.73|6787.73|6789.27|6789.27|6789.27|6789.27|6786.77|6786.77|0
1700216700000|2023-11-17 10:25:00|6789.21|6789.21|6796.17|6796.17|6797.41|6797.41|6789.21|6789.21|0
1700217000000|2023-11-17 10:30:00|6796.25|6796.25|6798.23|6798.23|6798.3|6798.3|6793.43|6793.43|0
1700217300000|2023-11-17 10:35:00|6798.08|6798.08|6786.49|6786.49|6798.08|6798.08|6786.2|6786.2|0
1700217600000|2023-11-17 10:40:00|6787.38|6787.38|6791.83|6791.83|6791.96|6791.96|6787.38|6787.38|0
1700217900000|2023-11-17 10:45:00|6792.14|6792.14|6795.49|6795.49|6798.1|6798.1|6792.14|6792.14|0
1700218200000|2023-11-17 10:50:00|6796.18|6796.18|6800.34|6800.34|6805.4|6805.4|6795.3|6795.3|0
1700218500000|2023-11-17 10:55:00|6800.41|6800.41|6803.94|6803.94|6804.12|6804.12|6799.39|6799.39|0
1700218800000|2023-11-17 11:00:00|6804.13|6804.13|6793.27|6793.27|6804.13|6804.13|6791.31|6791.31|0
1700219100000|2023-11-17 11:05:00|6793.4|6793.4|6791.26|6791.26|6793.49|6793.49|6790.95|6790.95|0
1700219400000|2023-11-17 11:10:00|6791.06|6791.06|6787.85|6787.85|6796.49|6796.49|6787.85|6787.85|0
1700219700000|2023-11-17 11:15:00|6787.65|6787.65|6786.39|6786.39|6788.3|6788.3|6785.07|6785.07|0
1700220000000|2023-11-17 11:20:00|6785.5|6785.5|6777.42|6777.42|6785.5|6785.5|6776.75|6776.75|0
1700220300000|2023-11-17 11:25:00|6777.76|6777.76|6778.19|6778.19|6780.73|6780.73|6777.76|6777.76|0
1700220600000|2023-11-17 11:30:00|6778.56|6778.56|6771.52|6771.52|6778.56|6778.56|6770.52|6770.52|0
1700220900000|2023-11-17 11:35:00|6772.08|6772.08|6776.35|6776.35|6776.35|6776.35|6767.71|6767.71|0
1700221200000|2023-11-17 11:40:00|6776.48|6776.48|6769.09|6769.09|6776.48|6776.48|6767.75|6767.75|0
1700221500000|2023-11-17 11:45:00|6769.27|6769.27|6774.69|6774.69|6774.69|6774.69|6769.27|6769.27|0
1700221800000|2023-11-17 11:50:00|6775.03|6775.03|6776.08|6776.08|6776.2|6776.2|6775.03|6775.03|0
1700222100000|2023-11-17 11:55:00|6776.42|6776.42|6773.79|6773.79|6777.51|6777.51|6773.18|6773.18|0
1700222400000|2023-11-17 12:00:00|6773.52|6773.52|6767.85|6767.85|6773.52|6773.52|6766.07|6766.07|0
1700222700000|2023-11-17 12:05:00|6767.66|6767.66|6766.46|6766.46|6768.18|6768.18|6765.16|6765.16|0
1700223000000|2023-11-17 12:10:00|6765.57|6765.57|6765|6765|6765.83|6765.83|6763.85|6763.85|0
1700223300000|2023-11-17 12:15:00|6765.05|6765.05|6768.43|6768.43|6768.43|6768.43|6765.05|6765.05|0
1700223600000|2023-11-17 12:20:00|6768.68|6768.68|6768.52|6768.52|6769.2|6769.2|6766.67|6766.67|0
1700223900000|2023-11-17 12:25:00|6768.38|6768.38|6769.6|6769.6|6771.31|6771.31|6767.99|6767.99|0
1700224200000|2023-11-17 12:30:00|6770.49|6770.49|6772.69|6772.69|6773.84|6773.84|6770.49|6770.49|0
1700224500000|2023-11-17 12:35:00|6771.8|6771.8|6767.91|6767.91|6771.8|6771.8|6767.84|6767.84|0
1700224800000|2023-11-17 12:40:00|6765.26|6765.26|6761.44|6761.44|6765.26|6765.26|6761.44|6761.44|0
1700225100000|2023-11-17 12:45:00|6761.54|6761.54|6760.98|6760.98|6761.54|6761.54|6755.09|6755.09|0
1700225400000|2023-11-17 12:50:00|6760.66|6760.66|6759.28|6759.28|6761.55|6761.55|6758.03|6758.03|0
1700225700000|2023-11-17 12:55:00|6760.16|6760.16|6753.29|6753.29|6760.48|6760.48|6752.66|6752.66|0
1700226000000|2023-11-17 13:00:00|6752.96|6752.96|6749.4|6749.4|6753.73|6753.73|6749.16|6749.16|0
1700226300000|2023-11-17 13:05:00|6749.78|6749.78|6749.81|6749.81|6753.79|6753.79|6749.34|6749.34|0
1700226600000|2023-11-17 13:10:00|6749.73|6749.73|6755.28|6755.28|6755.28|6755.28|6749.29|6749.29|0
1700226900000|2023-11-17 13:15:00|6755.42|6755.42|6754.69|6754.69|6755.67|6755.67|6754|6754|0
1700227200000|2023-11-17 13:20:00|6754.56|6754.56|6753.36|6753.36|6754.79|6754.79|6751.43|6751.43|0
1700227500000|2023-11-17 13:25:00|6753.49|6753.49|6757.93|6757.93|6757.93|6757.93|6753.49|6753.49|0
1700227800000|2023-11-17 13:30:00|6757.56|6757.56|6757.1|6757.1|6761.76|6761.76|6757.1|6757.1|0
1700228100000|2023-11-17 13:35:00|6756.97|6756.97|6757.98|6757.98|6758.37|6758.37|6755.28|6755.28|0
1700228400000|2023-11-17 13:40:00|6758.32|6758.32|6756.51|6756.51|6758.98|6758.98|6754.06|6754.06|0
1700228700000|2023-11-17 13:45:00|6756.58|6756.58|6755.96|6755.96|6760.15|6760.15|6755.96|6755.96|0
1700229000000|2023-11-17 13:50:00|6755.77|6755.77|6755.61|6755.61|6762.42|6762.42|6755.04|6755.04|0
1700229300000|2023-11-17 13:55:00|6755.1|6755.1|6755.57|6755.57|6756.56|6756.56|6753.22|6753.22|0
1700229600000|2023-11-17 14:00:00|6756.21|6756.21|6757.66|6757.66|6759.6|6759.6|6755.74|6755.74|0
1700229900000|2023-11-17 14:05:00|6756.78|6756.78|6755.11|6755.11|6757.48|6757.48|6754.95|6754.95|0
1700230200000|2023-11-17 14:10:00|6755.04|6755.04|6755.84|6755.84|6757.74|6757.74|6754.94|6754.94|0
1700230500000|2023-11-17 14:15:00|6756.02|6756.02|6758.95|6758.95|6761.28|6761.28|6756.02|6756.02|0
1700230800000|2023-11-17 14:20:00|6758.58|6758.58|6760.62|6760.62|6762.67|6762.67|6758.33|6758.33|0
1700231100000|2023-11-17 14:25:00|6760.85|6760.85|6764.3|6764.3|6765.97|6765.97|6760.63|6760.63|0
1700231400000|2023-11-17 14:30:00|6765.18|6765.18|6764.36|6764.36|6771.74|6771.74|6761.33|6761.33|0
1700231700000|2023-11-17 14:35:00|6764.27|6764.27|6753.76|6753.76|6764.27|6764.27|6750.46|6750.46|0
1700232000000|2023-11-17 14:40:00|6753.4|6753.4|6745.92|6745.92|6753.55|6753.55|6740.91|6740.91|0
1700232300000|2023-11-17 14:45:00|6746.12|6746.12|6752.62|6752.62|6754.34|6754.34|6745.98|6745.98|0
1700232600000|2023-11-17 14:50:00|6752.28|6752.28|6744.51|6744.51|6753.66|6753.66|6743.56|6743.56|0
1700232900000|2023-11-17 14:55:00|6744.77|6744.77|6749.62|6749.62|6749.83|6749.83|6740.58|6740.58|0
1700233200000|2023-11-17 15:00:00|6749.28|6749.28|6751.94|6751.94|6752.69|6752.69|6745.95|6745.95|0
1700233500000|2023-11-17 15:05:00|6752.28|6752.28|6759.07|6759.07|6764.31|6764.31|6752.28|6752.28|0
1700233800000|2023-11-17 15:10:00|6758.86|6758.86|6770.47|6770.47|6770.47|6770.47|6757.43|6757.43|0
1700234100000|2023-11-17 15:15:00|6770.1|6770.1|6772.4|6772.4|6776.55|6776.55|6770.1|6770.1|0
1700234400000|2023-11-17 15:20:00|6772.03|6772.03|6775.84|6775.84|6776.01|6776.01|6768.68|6768.68|0
1700234700000|2023-11-17 15:25:00|6776.03|6776.03|6777.89|6777.89|6778.31|6778.31|6772.39|6772.39|0
1700235000000|2023-11-17 15:30:00|6777.79|6777.79|6773.07|6773.07|6777.79|6777.79|6771.51|6771.51|0
1700235300000|2023-11-17 15:35:00|6773.26|6773.26|6772.46|6772.46|6777.06|6777.06|6771.96|6771.96|0
1700235600000|2023-11-17 15:40:00|6772.27|6772.27|6772.79|6772.79|6776.29|6776.29|6771.39|6771.39|0
1700235900000|2023-11-17 15:45:00|6772.98|6772.98|6771.97|6771.97|6774.31|6774.31|6769.31|6769.31|0
1700236200000|2023-11-17 15:50:00|6771.92|6771.92|6772.32|6772.32|6772.32|6772.32|6766.58|6766.58|0
1700236500000|2023-11-17 15:55:00|6772.26|6772.26|6775.96|6775.96|6776.87|6776.87|6771.36|6771.36|0
1700236800000|2023-11-17 16:00:00|6775.08|6775.08|6771.33|6771.33|6776.59|6776.59|6771.33|6771.33|0
1700237100000|2023-11-17 16:05:00|6771.67|6771.67|6768.16|6768.16|6771.67|6771.67|6762.54|6762.54|0
1700237400000|2023-11-17 16:10:00|6768.29|6768.29|6773.67|6773.67|6777.03|6777.03|6767.97|6767.97|0
1700237700000|2023-11-17 16:15:00|6773.8|6773.8|6768.91|6768.91|6773.93|6773.93|6768.91|6768.91|0
1700238000000|2023-11-17 16:20:00|6769.1|6769.1|6772.03|6772.03|6774.89|6774.89|6769.1|6769.1|0
1700238300000|2023-11-17 16:25:00|6771.94|6771.94|6773.9|6773.9|6774.98|6774.98|6770.51|6770.51|0
1700468100000|2023-11-20 08:15:00|6765.02|6765.02|6757.76|6757.76|6769.95|6769.95|6757.76|6757.76|0
1700468400000|2023-11-20 08:20:00|6757.74|6757.74|6761.1|6761.1|6761.1|6761.1|6757.74|6757.74|0
1700468700000|2023-11-20 08:25:00|6761.17|6761.17|6757.87|6757.87|6761.17|6761.17|6757.87|6757.87|0
1700469000000|2023-11-20 08:30:00|6758.33|6758.33|6765.72|6765.72|6766.09|6766.09|6756.78|6756.78|0
1700469300000|2023-11-20 08:35:00|6766.73|6766.73|6769.58|6769.58|6769.58|6769.58|6765.98|6765.98|0
1700469600000|2023-11-20 08:40:00|6769.36|6769.36|6770.29|6770.29|6772.1|6772.1|6767.67|6767.67|0
1700469900000|2023-11-20 08:45:00|6770.61|6770.61|6776.71|6776.71|6776.71|6776.71|6770.27|6770.27|0
1700470200000|2023-11-20 08:50:00|6777.38|6777.38|6784.86|6784.86|6785.38|6785.38|6776.16|6776.16|0
1700470500000|2023-11-20 08:55:00|6784.77|6784.77|6781.59|6781.59|6784.77|6784.77|6781.48|6781.48|0
1700470800000|2023-11-20 09:00:00|6780.92|6780.92|6784.63|6784.63|6785|6785|6780.92|6780.92|0
1700471100000|2023-11-20 09:05:00|6784.24|6784.24|6782.71|6782.71|6784.24|6784.24|6779.86|6779.86|0
1700471400000|2023-11-20 09:10:00|6783.1|6783.1|6785.14|6785.14|6786.21|6786.21|6781.53|6781.53|0
1700471700000|2023-11-20 09:15:00|6785.62|6785.62|6782.77|6782.77|6785.93|6785.93|6779.67|6779.67|0
1700472000000|2023-11-20 09:20:00|6782.57|6782.57|6779.45|6779.45|6782.57|6782.57|6778.13|6778.13|0
1700472300000|2023-11-20 09:25:00|6780.39|6780.39|6776.66|6776.66|6781.12|6781.12|6776.66|6776.66|0
1700472600000|2023-11-20 09:30:00|6776.4|6776.4|6782.8|6782.8|6783.21|6783.21|6775.56|6775.56|0
1700472900000|2023-11-20 09:35:00|6782.74|6782.74|6786.62|6786.62|6786.69|6786.69|6782.25|6782.25|0
1700473200000|2023-11-20 09:40:00|6786.81|6786.81|6790.44|6790.44|6792.79|6792.79|6785.92|6785.92|0
1700473500000|2023-11-20 09:45:00|6790.37|6790.37|6792.19|6792.19|6792.38|6792.38|6789.15|6789.15|0
1700473800000|2023-11-20 09:50:00|6792|6792|6792.35|6792.35|6792.35|6792.35|6788.86|6788.86|0
1700474100000|2023-11-20 09:55:00|6792.09|6792.09|6792.05|6792.05|6792.81|6792.81|6790.7|6790.7|0
1700474400000|2023-11-20 10:00:00|6792|6792|6812.83|6812.83|6813.73|6813.73|6792|6792|0
1700474700000|2023-11-20 10:05:00|6812.91|6812.91|6815.68|6815.68|6815.68|6815.68|6810.23|6810.23|0
1700475000000|2023-11-20 10:10:00|6816.02|6816.02|6825.39|6825.39|6825.61|6825.61|6816.02|6816.02|0
1700475300000|2023-11-20 10:15:00|6821.85|6821.85|6828.67|6828.67|6828.67|6828.67|6821.85|6821.85|0
1700475600000|2023-11-20 10:20:00|6828.64|6828.64|6829.85|6829.85|6829.89|6829.89|6827.94|6827.94|0
1700475900000|2023-11-20 10:25:00|6830.1|6830.1|6824.6|6824.6|6830.81|6830.81|6824.6|6824.6|0
1700476200000|2023-11-20 10:30:00|6825.48|6825.48|6823.56|6823.56|6829.44|6829.44|6823.56|6823.56|0
1700476500000|2023-11-20 10:35:00|6823.19|6823.19|6827.98|6827.98|6828.43|6828.43|6822.02|6822.02|0
1700476800000|2023-11-20 10:40:00|6828.1|6828.1|6826.95|6826.95|6828.23|6828.23|6826.84|6826.84|0
1700477100000|2023-11-20 10:45:00|6826.82|6826.82|6826.04|6826.04|6827.99|6827.99|6825.7|6825.7|0
1700477400000|2023-11-20 10:50:00|6825.27|6825.27|6826.7|6826.7|6829.95|6829.95|6823.61|6823.61|0
1700477700000|2023-11-20 10:55:00|6826.76|6826.76|6825.86|6825.86|6827.92|6827.92|6825.6|6825.6|0
1700478000000|2023-11-20 11:00:00|6826.74|6826.74|6824.1|6824.1|6826.74|6826.74|6822.81|6822.81|0
1700478300000|2023-11-20 11:05:00|6824.03|6824.03|6823.59|6823.59|6824.27|6824.27|6821.55|6821.55|0
1700478600000|2023-11-20 11:10:00|6823.64|6823.64|6824.11|6824.11|6824.11|6824.11|6822.9|6822.9|0
1700478900000|2023-11-20 11:15:00|6824.68|6824.68|6822.48|6822.48|6826.26|6826.26|6822.48|6822.48|0
1700479200000|2023-11-20 11:20:00|6821.59|6821.59|6818.76|6818.76|6821.59|6821.59|6816.32|6816.32|0
1700479500000|2023-11-20 11:25:00|6818.62|6818.62|6818.94|6818.94|6820.55|6820.55|6817.89|6817.89|0
1700479800000|2023-11-20 11:30:00|6818.06|6818.06|6821.37|6821.37|6822.35|6822.35|6818.06|6818.06|0
1700480100000|2023-11-20 11:35:00|6821.69|6821.69|6817.33|6817.33|6821.69|6821.69|6817.15|6817.15|0
1700480400000|2023-11-20 11:40:00|6817.18|6817.18|6818.28|6818.28|6818.85|6818.85|6816.14|6816.14|0
1700480700000|2023-11-20 11:45:00|6817.94|6817.94|6817.64|6817.64|6819.4|6819.4|6816.9|6816.9|0
1700481000000|2023-11-20 11:50:00|6818.53|6818.53|6819.97|6819.97|6820.2|6820.2|6818.02|6818.02|0
1700481300000|2023-11-20 11:55:00|6820.54|6820.54|6821.85|6821.85|6821.85|6821.85|6819.79|6819.79|0
1700481600000|2023-11-20 12:00:00|6821.48|6821.48|6819.31|6819.31|6821.48|6821.48|6818.57|6818.57|0
1700481900000|2023-11-20 12:05:00|6819.17|6819.17|6817.82|6817.82|6819.24|6819.24|6816.49|6816.49|0
1700482200000|2023-11-20 12:10:00|6817.79|6817.79|6820.47|6820.47|6822.98|6822.98|6817.79|6817.79|0
1700482500000|2023-11-20 12:15:00|6820.13|6820.13|6821.58|6821.58|6822.43|6822.43|6819.76|6819.76|0
1700482800000|2023-11-20 12:20:00|6821.65|6821.65|6820.31|6820.31|6822.71|6822.71|6820.31|6820.31|0
1700483100000|2023-11-20 12:25:00|6819.42|6819.42|6825.44|6825.44|6827.08|6827.08|6819.07|6819.07|0
1700483400000|2023-11-20 12:30:00|6825.07|6825.07|6825.3|6825.3|6827.8|6827.8|6823.06|6823.06|0
1700483700000|2023-11-20 12:35:00|6825.74|6825.74|6824.91|6824.91|6825.74|6825.74|6823.89|6823.89|0
1700484000000|2023-11-20 12:40:00|6824.03|6824.03|6821.47|6821.47|6824.55|6824.55|6820.77|6820.77|0
1700484300000|2023-11-20 12:45:00|6821.45|6821.45|6815.73|6815.73|6822.21|6822.21|6815.53|6815.53|0
1700484600000|2023-11-20 12:50:00|6815.87|6815.87|6819.13|6819.13|6819.2|6819.2|6815.87|6815.87|0
1700484900000|2023-11-20 12:55:00|6820.91|6820.91|6818.6|6818.6|6821.11|6821.11|6818.27|6818.27|0
1700485200000|2023-11-20 13:00:00|6818.73|6818.73|6825.16|6825.16|6825.16|6825.16|6818.73|6818.73|0
1700485500000|2023-11-20 13:05:00|6824.27|6824.27|6821.35|6821.35|6824.42|6824.42|6819.51|6819.51|0
1700485800000|2023-11-20 13:10:00|6822.02|6822.02|6821.84|6821.84|6822.24|6822.24|6820.76|6820.76|0
1700486100000|2023-11-20 13:15:00|6821.94|6821.94|6823.12|6823.12|6823.23|6823.23|6821.64|6821.64|0
1700486400000|2023-11-20 13:20:00|6822.96|6822.96|6823.53|6823.53|6823.53|6823.53|6822.72|6822.72|0
1700486700000|2023-11-20 13:25:00|6821.76|6821.76|6824.85|6824.85|6824.85|6824.85|6821.76|6821.76|0
1700487000000|2023-11-20 13:30:00|6824.78|6824.78|6824.42|6824.42|6827.09|6827.09|6823.67|6823.67|0
1700487300000|2023-11-20 13:35:00|6824.23|6824.23|6827.76|6827.76|6827.76|6827.76|6823.33|6823.33|0
1700487600000|2023-11-20 13:40:00|6828.08|6828.08|6824.87|6824.87|6828.42|6828.42|6823.7|6823.7|0
1700487900000|2023-11-20 13:45:00|6825.2|6825.2|6824.01|6824.01|6825.54|6825.54|6823.18|6823.18|0
1700488200000|2023-11-20 13:50:00|6824.12|6824.12|6826.47|6826.47|6827.15|6827.15|6823.98|6823.98|0
1700488500000|2023-11-20 13:55:00|6826.81|6826.81|6826.54|6826.54|6831.82|6831.82|6826.48|6826.48|0
1700488800000|2023-11-20 14:00:00|6827.21|6827.21|6828.72|6828.72|6830.34|6830.34|6826.73|6826.73|0
1700489100000|2023-11-20 14:05:00|6828.84|6828.84|6830.54|6830.54|6832|6832|6828.07|6828.07|0
1700489400000|2023-11-20 14:10:00|6830.88|6830.88|6832.43|6832.43|6834.76|6834.76|6830.08|6830.08|0
1700489700000|2023-11-20 14:15:00|6832.23|6832.23|6829.07|6829.07|6833.54|6833.54|6829.07|6829.07|0
1700490000000|2023-11-20 14:20:00|6828.44|6828.44|6826.24|6826.24|6828.59|6828.59|6825.87|6825.87|0
1700490300000|2023-11-20 14:25:00|6826.06|6826.06|6821.41|6821.41|6826.06|6826.06|6821.41|6821.41|0
1700490600000|2023-11-20 14:30:00|6821.92|6821.92|6824.41|6824.41|6830.62|6830.62|6821.92|6821.92|0
1700490900000|2023-11-20 14:35:00|6824.27|6824.27|6833.62|6833.62|6837.64|6837.64|6824.19|6824.19|0
1700491200000|2023-11-20 14:40:00|6833.69|6833.69|6843.07|6843.07|6844.07|6844.07|6833.5|6833.5|0
1700491500000|2023-11-20 14:45:00|6842.87|6842.87|6837.4|6837.4|6846.19|6846.19|6837.4|6837.4|0
1700491800000|2023-11-20 14:50:00|6837.33|6837.33|6841.24|6841.24|6842.52|6842.52|6836.11|6836.11|0
1700492100000|2023-11-20 14:55:00|6841.34|6841.34|6855.7|6855.7|6856.11|6856.11|6841.34|6841.34|0
1700492400000|2023-11-20 15:00:00|6857.48|6857.48|6846.58|6846.58|6860|6860|6846.58|6846.58|0
1700492700000|2023-11-20 15:05:00|6847.46|6847.46|6844.05|6844.05|6848.1|6848.1|6842.03|6842.03|0
1700493000000|2023-11-20 15:10:00|6845.82|6845.82|6847.8|6847.8|6849.35|6849.35|6844.93|6844.93|0
1700493300000|2023-11-20 15:15:00|6848.05|6848.05|6851.67|6851.67|6852.06|6852.06|6848.05|6848.05|0
1700493600000|2023-11-20 15:20:00|6850.78|6850.78|6846.96|6846.96|6853.4|6853.4|6845.93|6845.93|0
1700493900000|2023-11-20 15:25:00|6846.7|6846.7|6851.89|6851.89|6852.31|6852.31|6846.52|6846.52|0
1700494200000|2023-11-20 15:30:00|6852.1|6852.1|6846.77|6846.77|6852.1|6852.1|6846.77|6846.77|0
1700494500000|2023-11-20 15:35:00|6846.99|6846.99|6850.15|6850.15|6852.41|6852.41|6842.66|6842.66|0
1700494800000|2023-11-20 15:40:00|6850.34|6850.34|6854.93|6854.93|6855.06|6855.06|6850.1|6850.1|0
1700495100000|2023-11-20 15:45:00|6855.11|6855.11|6851.27|6851.27|6855.16|6855.16|6851.11|6851.11|0
1700495400000|2023-11-20 15:50:00|6852.15|6852.15|6849.61|6849.61|6852.55|6852.55|6849.4|6849.4|0
1700495700000|2023-11-20 15:55:00|6849.27|6849.27|6849.21|6849.21|6849.63|6849.63|6846.58|6846.58|0
1700496000000|2023-11-20 16:00:00|6849.02|6849.02|6847.69|6847.69|6849.6|6849.6|6847.14|6847.14|0
1700496300000|2023-11-20 16:05:00|6847.84|6847.84|6853.62|6853.62|6855.73|6855.73|6847.69|6847.69|0
1700496600000|2023-11-20 16:10:00|6853.69|6853.69|6855.15|6855.15|6858.91|6858.91|6852.92|6852.92|0
1700496900000|2023-11-20 16:15:00|6855.34|6855.34|6855.82|6855.82|6858.04|6858.04|6853.46|6853.46|0
1700497200000|2023-11-20 16:20:00|6855.45|6855.45|6856.12|6856.12|6857.71|6857.71|6852.81|6852.81|0
1700497500000|2023-11-20 16:25:00|6856.03|6856.03|6856.03|6856.03|6861.5|6861.5|6854.19|6854.19|0
1700554500000|2023-11-21 08:15:00|6850.88|6850.88|6847.52|6847.52|6853.39|6853.39|6847.52|6847.52|0
1700554800000|2023-11-21 08:20:00|6847.57|6847.57|6849.44|6849.44|6850.51|6850.51|6844.71|6844.71|0
1700555100000|2023-11-21 08:25:00|6849.51|6849.51|6853.13|6853.13|6856.51|6856.51|6848.77|6848.77|0
1700555400000|2023-11-21 08:30:00|6853.53|6853.53|6852.26|6852.26|6855.61|6855.61|6850.73|6850.73|0
1700555700000|2023-11-21 08:35:00|6852.04|6852.04|6838.36|6838.36|6852.04|6852.04|6836.21|6836.21|0
1700556000000|2023-11-21 08:40:00|6837.98|6837.98|6833.69|6833.69|6837.98|6837.98|6832.11|6832.11|0
1700556300000|2023-11-21 08:45:00|6833.36|6833.36|6832.21|6832.21|6835.94|6835.94|6831.98|6831.98|0
1700556600000|2023-11-21 08:50:00|6832.14|6832.14|6831.87|6831.87|6833.58|6833.58|6831.65|6831.65|0
1700556900000|2023-11-21 08:55:00|6832.09|6832.09|6821.19|6821.19|6832.39|6832.39|6821.19|6821.19|0
1700557200000|2023-11-21 09:00:00|6821.38|6821.38|6819.62|6819.62|6821.38|6821.38|6817.65|6817.65|0
1700557500000|2023-11-21 09:05:00|6818.95|6818.95|6807.41|6807.41|6819.08|6819.08|6805.89|6805.89|0
1700557800000|2023-11-21 09:10:00|6807.34|6807.34|6807.75|6807.75|6812.04|6812.04|6806.63|6806.63|0
1700558100000|2023-11-21 09:15:00|6807.57|6807.57|6811.97|6811.97|6811.97|6811.97|6807.03|6807.03|0
1700558400000|2023-11-21 09:20:00|6812.04|6812.04|6817.48|6817.48|6817.78|6817.78|6812.04|6812.04|0
1700558700000|2023-11-21 09:25:00|6817.61|6817.61|6816.91|6816.91|6818.57|6818.57|6816.53|6816.53|0
1700559000000|2023-11-21 09:30:00|6816.02|6816.02|6814.98|6814.98|6816.96|6816.96|6814.54|6814.54|0
1700559300000|2023-11-21 09:35:00|6815.31|6815.31|6819.16|6819.16|6819.23|6819.23|6815.31|6815.31|0
1700559600000|2023-11-21 09:40:00|6819.36|6819.36|6811.73|6811.73|6819.94|6819.94|6811.53|6811.53|0
1700559900000|2023-11-21 09:45:00|6811.22|6811.22|6802.59|6802.59|6811.22|6811.22|6802.03|6802.03|0
1700560200000|2023-11-21 09:50:00|6802.4|6802.4|6800.42|6800.42|6802.95|6802.95|6800.29|6800.29|0
1700560500000|2023-11-21 09:55:00|6800.29|6800.29|6794.36|6794.36|6800.29|6800.29|6792.47|6792.47|0
1700560800000|2023-11-21 10:00:00|6794.13|6794.13|6792.28|6792.28|6795.08|6795.08|6790.75|6790.75|0
1700561100000|2023-11-21 10:05:00|6792.1|6792.1|6793.08|6793.08|6795.03|6795.03|6790.04|6790.04|0
1700561400000|2023-11-21 10:10:00|6792.85|6792.85|6798.81|6798.81|6800.12|6800.12|6792.47|6792.47|0
1700561700000|2023-11-21 10:15:00|6798.44|6798.44|6791.61|6791.61|6798.44|6798.44|6791.05|6791.05|0
1700562000000|2023-11-21 10:20:00|6791.98|6791.98|6792.29|6792.29|6797.35|6797.35|6791.48|6791.48|0
1700562300000|2023-11-21 10:25:00|6792.66|6792.66|6789.54|6789.54|6793.87|6793.87|6789.54|6789.54|0
1700562600000|2023-11-21 10:30:00|6788.79|6788.79|6778.21|6778.21|6789.03|6789.03|6778.21|6778.21|0
1700562900000|2023-11-21 10:35:00|6777.2|6777.2|6777.18|6777.18|6780.13|6780.13|6776.41|6776.41|0
1700563200000|2023-11-21 10:40:00|6776.63|6776.63|6780.8|6780.8|6781.86|6781.86|6776.59|6776.59|0
1700563500000|2023-11-21 10:45:00|6780.57|6780.57|6781.95|6781.95|6783.2|6783.2|6780.57|6780.57|0
1700563800000|2023-11-21 10:50:00|6781.88|6781.88|6771|6771|6781.88|6781.88|6770.78|6770.78|0
1700564100000|2023-11-21 10:55:00|6771.32|6771.32|6775.13|6775.13|6775.13|6775.13|6770.5|6770.5|0
1700564400000|2023-11-21 11:00:00|6775.11|6775.11|6772.88|6772.88|6775.56|6775.56|6772.28|6772.28|0
1700564700000|2023-11-21 11:05:00|6772.82|6772.82|6774.27|6774.27|6774.27|6774.27|6772.41|6772.41|0
1700565000000|2023-11-21 11:10:00|6774.36|6774.36|6780.39|6780.39|6780.54|6780.54|6774.36|6774.36|0
1700565300000|2023-11-21 11:15:00|6780.26|6780.26|6782.07|6782.07|6782.21|6782.21|6779.79|6779.79|0
1700565600000|2023-11-21 11:20:00|6781.18|6781.18|6780.4|6780.4|6781.3|6781.3|6778.46|6778.46|0
1700565900000|2023-11-21 11:25:00|6780.85|6780.85|6776.39|6776.39|6780.85|6780.85|6774.51|6774.51|0
1700566200000|2023-11-21 11:30:00|6776.06|6776.06|6777.96|6777.96|6778.34|6778.34|6774.28|6774.28|0
1700566500000|2023-11-21 11:35:00|6778.52|6778.52|6780.5|6780.5|6781.96|6781.96|6778.36|6778.36|0
1700566800000|2023-11-21 11:40:00|6780.91|6780.91|6782.9|6782.9|6783.81|6783.81|6780.91|6780.91|0
1700567100000|2023-11-21 11:45:00|6782.77|6782.77|6787.82|6787.82|6789.37|6789.37|6782.59|6782.59|0
1700567400000|2023-11-21 11:50:00|6787.67|6787.67|6778.29|6778.29|6787.78|6787.78|6778.29|6778.29|0
1700567700000|2023-11-21 11:55:00|6778.44|6778.44|6782.31|6782.31|6782.31|6782.31|6778.44|6778.44|0
1700568000000|2023-11-21 12:00:00|6782.66|6782.66|6784.32|6784.32|6785.04|6785.04|6782.66|6782.66|0
1700568300000|2023-11-21 12:05:00|6784.5|6784.5|6778.51|6778.51|6785.9|6785.9|6778.51|6778.51|0
1700568600000|2023-11-21 12:10:00|6778.33|6778.33|6781.18|6781.18|6781.18|6781.18|6778.33|6778.33|0
1700568900000|2023-11-21 12:15:00|6781.04|6781.04|6779.72|6779.72|6785.5|6785.5|6779.4|6779.4|0
1700569200000|2023-11-21 12:20:00|6779.53|6779.53|6780.68|6780.68|6783.35|6783.35|6779.53|6779.53|0
1700569500000|2023-11-21 12:25:00|6780.61|6780.61|6778.9|6778.9|6781.01|6781.01|6778.49|6778.49|0
1700569800000|2023-11-21 12:30:00|6778.82|6778.82|6777.56|6777.56|6781.89|6781.89|6777.56|6777.56|0
1700570100000|2023-11-21 12:35:00|6777.31|6777.31|6767.98|6767.98|6777.31|6777.31|6766.36|6766.36|0
1700570400000|2023-11-21 12:40:00|6767.73|6767.73|6766.81|6766.81|6768.59|6768.59|6765.51|6765.51|0
1700570700000|2023-11-21 12:45:00|6767.07|6767.07|6767.26|6767.26|6770.38|6770.38|6766.58|6766.58|0
1700571000000|2023-11-21 12:50:00|6767.13|6767.13|6768.25|6768.25|6770.7|6770.7|6764.55|6764.55|0
1700571300000|2023-11-21 12:55:00|6769|6769|6764.05|6764.05|6771.76|6771.76|6764.05|6764.05|0
1700571600000|2023-11-21 13:00:00|6763.92|6763.92|6759.34|6759.34|6765.23|6765.23|6758.47|6758.47|0
1700571900000|2023-11-21 13:05:00|6759.59|6759.59|6762.92|6762.92|6765.17|6765.17|6758.52|6758.52|0
1700572200000|2023-11-21 13:10:00|6763.11|6763.11|6765.29|6765.29|6765.29|6765.29|6761.35|6761.35|0
1700572500000|2023-11-21 13:15:00|6764.54|6764.54|6765.94|6765.94|6769.22|6769.22|6764.54|6764.54|0
1700572800000|2023-11-21 13:20:00|6765.75|6765.75|6768.41|6768.41|6768.41|6768.41|6763.89|6763.89|0
1700573100000|2023-11-21 13:25:00|6767.85|6767.85|6770.84|6770.84|6770.84|6770.84|6762.22|6762.22|0
1700573400000|2023-11-21 13:30:00|6770.71|6770.71|6769.01|6769.01|6772.07|6772.07|6767.3|6767.3|0
1700573700000|2023-11-21 13:35:00|6768.94|6768.94|6769.19|6769.19|6772.18|6772.18|6767.65|6767.65|0
1700574000000|2023-11-21 13:40:00|6769|6769|6769.67|6769.67|6769.67|6769.67|6765.22|6765.22|0
1700574300000|2023-11-21 13:45:00|6769.9|6769.9|6769.97|6769.97|6771.47|6771.47|6768.57|6768.57|0
1700574600000|2023-11-21 13:50:00|6770.34|6770.34|6776.38|6776.38|6776.38|6776.38|6770.07|6770.07|0
1700574900000|2023-11-21 13:55:00|6776.44|6776.44|6769.16|6769.16|6776.44|6776.44|6768.1|6768.1|0
1700575200000|2023-11-21 14:00:00|6769.53|6769.53|6763.32|6763.32|6769.53|6769.53|6762.87|6762.87|0
1700575500000|2023-11-21 14:05:00|6763.5|6763.5|6761.1|6761.1|6763.5|6763.5|6759.93|6759.93|0
1700575800000|2023-11-21 14:10:00|6761.03|6761.03|6755.2|6755.2|6761.48|6761.48|6755.04|6755.04|0
1700576100000|2023-11-21 14:15:00|6755.02|6755.02|6760.8|6760.8|6761.19|6761.19|6753|6753|0
1700576400000|2023-11-21 14:20:00|6761.06|6761.06|6749.38|6749.38|6761.06|6761.06|6749.38|6749.38|0
1700576700000|2023-11-21 14:25:00|6749.3|6749.3|6755.21|6755.21|6755.58|6755.58|6749.24|6749.24|0
1700577000000|2023-11-21 14:30:00|6754.87|6754.87|6750.14|6750.14|6755.09|6755.09|6742.9|6742.9|0
1700577300000|2023-11-21 14:35:00|6749.8|6749.8|6748.13|6748.13|6749.8|6749.8|6740.82|6740.82|0
1700577600000|2023-11-21 14:40:00|6748.3|6748.3|6747.94|6747.94|6750.05|6750.05|6742.78|6742.78|0
1700577900000|2023-11-21 14:45:00|6747.74|6747.74|6745.94|6745.94|6748.34|6748.34|6743.9|6743.9|0
1700578200000|2023-11-21 14:50:00|6745.67|6745.67|6745.5|6745.5|6745.67|6745.67|6740.18|6740.18|0
1700578500000|2023-11-21 14:55:00|6745.17|6745.17|6746.55|6746.55|6747.48|6747.48|6743.91|6743.91|0
1700578800000|2023-11-21 15:00:00|6747.44|6747.44|6750.78|6750.78|6754.34|6754.34|6746.45|6746.45|0
1700579100000|2023-11-21 15:05:00|6751.16|6751.16|6758.44|6758.44|6759.86|6759.86|6751.16|6751.16|0
1700579400000|2023-11-21 15:10:00|6758.24|6758.24|6768.07|6768.07|6769.7|6769.7|6757.91|6757.91|0
1700579700000|2023-11-21 15:15:00|6767.94|6767.94|6758.23|6758.23|6767.94|6767.94|6756.62|6756.62|0
1700580000000|2023-11-21 15:20:00|6758.09|6758.09|6745.94|6745.94|6758.09|6758.09|6745.84|6745.84|0
1700580300000|2023-11-21 15:25:00|6745.8|6745.8|6742.65|6742.65|6745.8|6745.8|6740.12|6740.12|0
1700580600000|2023-11-21 15:30:00|6742.85|6742.85|6742.35|6742.35|6743.3|6743.3|6739.62|6739.62|0
1700580900000|2023-11-21 15:35:00|6742.57|6742.57|6744.42|6744.42|6745.1|6745.1|6740.85|6740.85|0
1700581200000|2023-11-21 15:40:00|6744.08|6744.08|6743.47|6743.47|6745.05|6745.05|6740.58|6740.58|0
1700581500000|2023-11-21 15:45:00|6742.58|6742.58|6741.12|6741.12|6742.58|6742.58|6738.5|6738.5|0
1700581800000|2023-11-21 15:50:00|6741.31|6741.31|6740.26|6740.26|6741.55|6741.55|6737.95|6737.95|0
1700582100000|2023-11-21 15:55:00|6740.39|6740.39|6740.43|6740.43|6743.55|6743.55|6740.14|6740.14|0
1700582400000|2023-11-21 16:00:00|6740.3|6740.3|6737.16|6737.16|6740.43|6740.43|6735.3|6735.3|0
1700582700000|2023-11-21 16:05:00|6737.04|6737.04|6731.66|6731.66|6737.04|6737.04|6728.34|6728.34|0
1700583000000|2023-11-21 16:10:00|6731.4|6731.4|6730.94|6730.94|6734.74|6734.74|6729.29|6729.29|0
1700583300000|2023-11-21 16:15:00|6731.19|6731.19|6733.76|6733.76|6734.35|6734.35|6730.6|6730.6|0
1700583600000|2023-11-21 16:20:00|6733.71|6733.71|6737.17|6737.17|6737.29|6737.29|6733.5|6733.5|0
1700583900000|2023-11-21 16:25:00|6737.5|6737.5|6729.74|6729.74|6737.95|6737.95|6728.42|6728.42|0
1700640900000|2023-11-22 08:15:00|6749.23|6749.23|6746.65|6746.65|6751.12|6751.12|6734.15|6734.15|0
1700641200000|2023-11-22 08:20:00|6747.44|6747.44|6745.85|6745.85|6748.54|6748.54|6742.2|6742.2|0
1700641500000|2023-11-22 08:25:00|6745.09|6745.09|6759.08|6759.08|6761.06|6761.06|6744.23|6744.23|0
1700641800000|2023-11-22 08:30:00|6758.94|6758.94|6770.15|6770.15|6771.42|6771.42|6758.27|6758.27|0
1700642100000|2023-11-22 08:35:00|6769.96|6769.96|6768.56|6768.56|6772.43|6772.43|6768.1|6768.1|0
1700642400000|2023-11-22 08:40:00|6768.43|6768.43|6752.47|6752.47|6768.43|6768.43|6750.98|6750.98|0
1700642700000|2023-11-22 08:45:00|6752.35|6752.35|6753.67|6753.67|6754.54|6754.54|6750.13|6750.13|0
1700643000000|2023-11-22 08:50:00|6753.37|6753.37|6740.11|6740.11|6754.26|6754.26|6740.11|6740.11|0
1700643300000|2023-11-22 08:55:00|6740.23|6740.23|6745.61|6745.61|6746.38|6746.38|6738.73|6738.73|0
1700643600000|2023-11-22 09:00:00|6745.24|6745.24|6745.56|6745.56|6747.29|6747.29|6744.85|6744.85|0
1700643900000|2023-11-22 09:05:00|6745.31|6745.31|6748.44|6748.44|6751.35|6751.35|6744.45|6744.45|0
1700644200000|2023-11-22 09:10:00|6748.36|6748.36|6757.35|6757.35|6757.42|6757.42|6747.01|6747.01|0
1700644500000|2023-11-22 09:15:00|6757.6|6757.6|6751.86|6751.86|6757.72|6757.72|6751.23|6751.23|0
1700644800000|2023-11-22 09:20:00|6752.04|6752.04|6746.22|6746.22|6753.07|6753.07|6746.22|6746.22|0
1700645100000|2023-11-22 09:25:00|6746.16|6746.16|6739.84|6739.84|6747.47|6747.47|6739.84|6739.84|0
1700645400000|2023-11-22 09:30:00|6739.96|6739.96|6734.54|6734.54|6742.36|6742.36|6734.5|6734.5|0
1700645700000|2023-11-22 09:35:00|6734.48|6734.48|6727.77|6727.77|6734.48|6734.48|6726.77|6726.77|0
1700646000000|2023-11-22 09:40:00|6727.51|6727.51|6727.13|6727.13|6730.73|6730.73|6726.88|6726.88|0
1700646300000|2023-11-22 09:45:00|6726.87|6726.87|6724.97|6724.97|6727.71|6727.71|6723.91|6723.91|0
1700646600000|2023-11-22 09:50:00|6725.31|6725.31|6721.66|6721.66|6725.36|6725.36|6719.53|6719.53|0
1700646900000|2023-11-22 09:55:00|6721.03|6721.03|6727.01|6727.01|6727.01|6727.01|6720.54|6720.54|0
1700647200000|2023-11-22 10:00:00|6727.26|6727.26|6729.62|6729.62|6730.55|6730.55|6727.26|6727.26|0
1700647500000|2023-11-22 10:05:00|6729.7|6729.7|6731.35|6731.35|6732.18|6732.18|6728.26|6728.26|0
1700647800000|2023-11-22 10:10:00|6731.16|6731.16|6732.14|6732.14|6734.13|6734.13|6729.6|6729.6|0
1700648100000|2023-11-22 10:15:00|6732.21|6732.21|6734.08|6734.08|6734.12|6734.12|6732.01|6732.01|0
1700648400000|2023-11-22 10:20:00|6734.3|6734.3|6735.62|6735.62|6736.28|6736.28|6733.08|6733.08|0
1700648700000|2023-11-22 10:25:00|6735.24|6735.24|6731.78|6731.78|6735.24|6735.24|6729.77|6729.77|0
1700649000000|2023-11-22 10:30:00|6731.27|6731.27|6731.25|6731.25|6731.31|6731.31|6728.04|6728.04|0
1700649300000|2023-11-22 10:35:00|6730.74|6730.74|6725.06|6725.06|6731.07|6731.07|6723.71|6723.71|0
1700649600000|2023-11-22 10:40:00|6725.25|6725.25|6731.74|6731.74|6733.57|6733.57|6725.25|6725.25|0
1700649900000|2023-11-22 10:45:00|6732.17|6732.17|6733.86|6733.86|6734.07|6734.07|6730.03|6730.03|0
1700650200000|2023-11-22 10:50:00|6733.66|6733.66|6740.74|6740.74|6741.06|6741.06|6733.48|6733.48|0
1700650500000|2023-11-22 10:55:00|6740.99|6740.99|6750.01|6750.01|6750.14|6750.14|6740.78|6740.78|0
1700650800000|2023-11-22 11:00:00|6750.4|6750.4|6747.12|6747.12|6750.51|6750.51|6744.92|6744.92|0
1700651100000|2023-11-22 11:05:00|6747.31|6747.31|6753.94|6753.94|6753.99|6753.99|6745.51|6745.51|0
1700651400000|2023-11-22 11:10:00|6754.32|6754.32|6751.86|6751.86|6754.45|6754.45|6751.38|6751.38|0
1700651700000|2023-11-22 11:15:00|6751.66|6751.66|6753.94|6753.94|6754.37|6754.37|6750.98|6750.98|0
1700652000000|2023-11-22 11:20:00|6754.01|6754.01|6755.08|6755.08|6758.45|6758.45|6753.6|6753.6|0
1700652300000|2023-11-22 11:25:00|6755.23|6755.23|6751.36|6751.36|6755.64|6755.64|6750.33|6750.33|0
1700652600000|2023-11-22 11:30:00|6751.22|6751.22|6752.15|6752.15|6755.2|6755.2|6750.89|6750.89|0
1700652900000|2023-11-22 11:35:00|6752.29|6752.29|6753.9|6753.9|6753.9|6753.9|6752.03|6752.03|0
1700653200000|2023-11-22 11:40:00|6754|6754|6748.34|6748.34|6754.23|6754.23|6748.34|6748.34|0
1700653500000|2023-11-22 11:45:00|6747.45|6747.45|6747|6747|6747.45|6747.45|6745.84|6745.84|0
1700653800000|2023-11-22 11:50:00|6746.92|6746.92|6743.28|6743.28|6747.35|6747.35|6743.28|6743.28|0
1700654100000|2023-11-22 11:55:00|6743.15|6743.15|6740.52|6740.52|6743.15|6743.15|6739.92|6739.92|0
1700654400000|2023-11-22 12:00:00|6740.66|6740.66|6744.65|6744.65|6745.84|6745.84|6740.43|6740.43|0
1700654700000|2023-11-22 12:05:00|6744.75|6744.75|6743.88|6743.88|6744.75|6744.75|6740.19|6740.19|0
1700655000000|2023-11-22 12:10:00|6744.02|6744.02|6745.27|6745.27|6745.86|6745.86|6743.18|6743.18|0
1700655300000|2023-11-22 12:15:00|6745|6745|6746.47|6746.47|6748.2|6748.2|6744.91|6744.91|0
1700655600000|2023-11-22 12:20:00|6746.4|6746.4|6749.36|6749.36|6749.6|6749.6|6746.4|6746.4|0
1700655900000|2023-11-22 12:25:00|6751.13|6751.13|6752.22|6752.22|6752.42|6752.42|6750.47|6750.47|0
1700656200000|2023-11-22 12:30:00|6752.4|6752.4|6753.35|6753.35|6755.84|6755.84|6752|6752|0
1700656500000|2023-11-22 12:35:00|6752.71|6752.71|6758.52|6758.52|6759.25|6759.25|6751.86|6751.86|0
1700656800000|2023-11-22 12:40:00|6758.43|6758.43|6759.08|6759.08|6760.04|6760.04|6758.2|6758.2|0
1700657100000|2023-11-22 12:45:00|6759.26|6759.26|6753.93|6753.93|6759.52|6759.52|6753.48|6753.48|0
1700657400000|2023-11-22 12:50:00|6754.82|6754.82|6750.79|6750.79|6755.2|6755.2|6747.5|6747.5|0
1700657700000|2023-11-22 12:55:00|6750.98|6750.98|6751.64|6751.64|6753.05|6753.05|6750.24|6750.24|0
1700658000000|2023-11-22 13:00:00|6752.12|6752.12|6757.9|6757.9|6757.96|6757.96|6752.12|6752.12|0
1700658300000|2023-11-22 13:05:00|6757.99|6757.99|6766.61|6766.61|6766.62|6766.62|6757.99|6757.99|0
1700658600000|2023-11-22 13:10:00|6766.42|6766.42|6765.15|6765.15|6769.2|6769.2|6764.88|6764.88|0
1700658900000|2023-11-22 13:15:00|6765.73|6765.73|6781.41|6781.41|6781.56|6781.56|6765.73|6765.73|0
1700659200000|2023-11-22 13:20:00|6781.46|6781.46|6778.63|6778.63|6782.63|6782.63|6776.25|6776.25|0
1700659500000|2023-11-22 13:25:00|6778.82|6778.82|6782.29|6782.29|6782.29|6782.29|6777.91|6777.91|0
1700659800000|2023-11-22 13:30:00|6780.65|6780.65|6776.03|6776.03|6780.65|6780.65|6773.42|6773.42|0
1700660100000|2023-11-22 13:35:00|6777.16|6777.16|6810.97|6810.97|6823.1|6823.1|6776.77|6776.77|0
1700660400000|2023-11-22 13:40:00|6810.78|6810.78|6844.45|6844.45|6847.46|6847.46|6809.92|6809.92|0
1700660700000|2023-11-22 13:45:00|6844.32|6844.32|6844.02|6844.02|6864.15|6864.15|6844.02|6844.02|0
1700661000000|2023-11-22 13:50:00|6840.59|6840.59|6833.86|6833.86|6842.44|6842.44|6832.9|6832.9|0
1700661300000|2023-11-22 13:55:00|6833.99|6833.99|6817.12|6817.12|6836.28|6836.28|6815.1|6815.1|0
1700661600000|2023-11-22 14:00:00|6817.21|6817.21|6813.02|6813.02|6817.21|6817.21|6807.91|6807.91|0
1700661900000|2023-11-22 14:05:00|6812.84|6812.84|6808.83|6808.83|6812.84|6812.84|6807.9|6807.9|0
1700662200000|2023-11-22 14:10:00|6808.44|6808.44|6807.53|6807.53|6810.72|6810.72|6807.53|6807.53|0
1700662500000|2023-11-22 14:15:00|6807.46|6807.46|6816.33|6816.33|6817.55|6817.55|6807.36|6807.36|0
1700662800000|2023-11-22 14:20:00|6816.85|6816.85|6819.34|6819.34|6819.9|6819.9|6814.49|6814.49|0
1700663100000|2023-11-22 14:25:00|6818.96|6818.96|6832.01|6832.01|6837.13|6837.13|6818.96|6818.96|0
1700663400000|2023-11-22 14:30:00|6831.64|6831.64|6835.24|6835.24|6841.39|6841.39|6828.7|6828.7|0
1700663700000|2023-11-22 14:35:00|6835.05|6835.05|6839.74|6839.74|6840|6840|6830.7|6830.7|0
1700664000000|2023-11-22 14:40:00|6839.89|6839.89|6834.57|6834.57|6839.89|6839.89|6832.09|6832.09|0
1700664300000|2023-11-22 14:45:00|6834.5|6834.5|6817.63|6817.63|6835.13|6835.13|6817.63|6817.63|0
1700664600000|2023-11-22 14:50:00|6817.55|6817.55|6802.45|6802.45|6820.12|6820.12|6802.45|6802.45|0
1700664900000|2023-11-22 14:55:00|6802.64|6802.64|6811.4|6811.4|6811.4|6811.4|6800.38|6800.38|0
1700665200000|2023-11-22 15:00:00|6811.49|6811.49|6803.15|6803.15|6811.64|6811.64|6789.95|6789.95|0
1700665500000|2023-11-22 15:05:00|6803.02|6803.02|6799.48|6799.48|6804.49|6804.49|6798.9|6798.9|0
1700665800000|2023-11-22 15:10:00|6800.37|6800.37|6822.99|6822.99|6822.99|6822.99|6798.47|6798.47|0
1700666100000|2023-11-22 15:15:00|6821.59|6821.59|6822.32|6822.32|6822.77|6822.77|6817.17|6817.17|0
1700666400000|2023-11-22 15:20:00|6822.07|6822.07|6834.07|6834.07|6834.76|6834.76|6821.94|6821.94|0
1700666700000|2023-11-22 15:25:00|6834.26|6834.26|6838.49|6838.49|6838.49|6838.49|6833.64|6833.64|0
1700667000000|2023-11-22 15:30:00|6838.74|6838.74|6848.27|6848.27|6850.69|6850.69|6838.62|6838.62|0
1700667300000|2023-11-22 15:35:00|6848.46|6848.46|6846.41|6846.41|6853.66|6853.66|6846.29|6846.29|0
1700667600000|2023-11-22 15:40:00|6846.28|6846.28|6851.48|6851.48|6851.49|6851.49|6846.28|6846.28|0
1700667900000|2023-11-22 15:45:00|6851.42|6851.42|6852.52|6852.52|6854.51|6854.51|6846.2|6846.2|0
1700668200000|2023-11-22 15:50:00|6853.41|6853.41|6845.01|6845.01|6853.41|6853.41|6844.9|6844.9|0
1700668500000|2023-11-22 15:55:00|6844.5|6844.5|6848.85|6848.85|6850.09|6850.09|6844.5|6844.5|0
1700668800000|2023-11-22 16:00:00|6848.67|6848.67|6849.21|6849.21|6849.71|6849.71|6844.81|6844.81|0
1700669100000|2023-11-22 16:05:00|6849.24|6849.24|6848.85|6848.85|6849.76|6849.76|6846.57|6846.57|0
1700669400000|2023-11-22 16:10:00|6848.72|6848.72|6852.64|6852.64|6856.47|6856.47|6847.24|6847.24|0
1700669700000|2023-11-22 16:15:00|6852.54|6852.54|6846.42|6846.42|6852.54|6852.54|6846.21|6846.21|0
1700670000000|2023-11-22 16:20:00|6845.54|6845.54|6845.03|6845.03|6845.54|6845.54|6842.55|6842.55|0
1700670300000|2023-11-22 16:25:00|6844.63|6844.63|6839.77|6839.77|6844.99|6844.99|6837.66|6837.66|0
1700727300000|2023-11-23 08:15:00|6806.93|6806.93|6803|6803|6809.67|6809.67|6797.52|6797.52|0
1700727600000|2023-11-23 08:20:00|6802.93|6802.93|6798.81|6798.81|6805.09|6805.09|6798.81|6798.81|0
1700727900000|2023-11-23 08:25:00|6799.45|6799.45|6792.13|6792.13|6800.42|6800.42|6791.42|6791.42|0
1700728200000|2023-11-23 08:30:00|6792.5|6792.5|6808.24|6808.24|6809.4|6809.4|6792.5|6792.5|0
1700728500000|2023-11-23 08:35:00|6807.17|6807.17|6809.87|6809.87|6810.97|6810.97|6803.84|6803.84|0
1700728800000|2023-11-23 08:40:00|6809.12|6809.12|6803.42|6803.42|6809.9|6809.9|6801.45|6801.45|0
1700729100000|2023-11-23 08:45:00|6802.25|6802.25|6804.84|6804.84|6804.84|6804.84|6800.55|6800.55|0
1700729400000|2023-11-23 08:50:00|6804.28|6804.28|6796.84|6796.84|6805.86|6805.86|6796.84|6796.84|0
1700729700000|2023-11-23 08:55:00|6796.5|6796.5|6800.83|6800.83|6800.83|6800.83|6796.47|6796.47|0
1700730000000|2023-11-23 09:00:00|6800.68|6800.68|6794.76|6794.76|6801.64|6801.64|6794.39|6794.39|0
1700730300000|2023-11-23 09:05:00|6795.4|6795.4|6797.43|6797.43|6799.22|6799.22|6793.01|6793.01|0
1700730600000|2023-11-23 09:10:00|6797.06|6797.06|6789.59|6789.59|6797.8|6797.8|6789.51|6789.51|0
1700730900000|2023-11-23 09:15:00|6789.03|6789.03|6780.69|6780.69|6789.03|6789.03|6779.24|6779.24|0
1700731200000|2023-11-23 09:20:00|6780.77|6780.77|6780.43|6780.43|6781.99|6781.99|6778.69|6778.69|0
1700731500000|2023-11-23 09:25:00|6780.04|6780.04|6790.88|6790.88|6790.88|6790.88|6779.66|6779.66|0
1700731800000|2023-11-23 09:30:00|6790.21|6790.21|6770.51|6770.51|6790.21|6790.21|6769.01|6769.01|0
1700732100000|2023-11-23 09:35:00|6770.33|6770.33|6773.08|6773.08|6773.4|6773.4|6767.9|6767.9|0
1700732400000|2023-11-23 09:40:00|6773.59|6773.59|6765.94|6765.94|6774.6|6774.6|6765.94|6765.94|0
1700732700000|2023-11-23 09:45:00|6767.72|6767.72|6763.02|6763.02|6768.32|6768.32|6763.02|6763.02|0
1700733000000|2023-11-23 09:50:00|6763.15|6763.15|6762.16|6762.16|6763.49|6763.49|6761.24|6761.24|0
1700733300000|2023-11-23 09:55:00|6763.05|6763.05|6755.16|6755.16|6765.75|6765.75|6755.16|6755.16|0
1700733600000|2023-11-23 10:00:00|6755.35|6755.35|6754.9|6754.9|6757.87|6757.87|6754.83|6754.83|0
1700733900000|2023-11-23 10:05:00|6754.71|6754.71|6747.04|6747.04|6754.71|6754.71|6746.85|6746.85|0
1700734200000|2023-11-23 10:10:00|6747.93|6747.93|6746.86|6746.86|6749.75|6749.75|6746.06|6746.06|0
1700734500000|2023-11-23 10:15:00|6746.67|6746.67|6741.92|6741.92|6746.67|6746.67|6737.6|6737.6|0
1700734800000|2023-11-23 10:20:00|6742.18|6742.18|6741.01|6741.01|6747.8|6747.8|6739.76|6739.76|0
1700735100000|2023-11-23 10:25:00|6740.75|6740.75|6734.98|6734.98|6741.01|6741.01|6733.91|6733.91|0
1700735400000|2023-11-23 10:30:00|6734.42|6734.42|6729.38|6729.38|6736.21|6736.21|6728.13|6728.13|0
1700735700000|2023-11-23 10:35:00|6729.76|6729.76|6733.46|6733.46|6735.2|6735.2|6729.57|6729.57|0
1700736000000|2023-11-23 10:40:00|6734.85|6734.85|6733.5|6733.5|6737.62|6737.62|6733.31|6733.31|0
1700736300000|2023-11-23 10:45:00|6733.43|6733.43|6728.81|6728.81|6733.43|6733.43|6727.99|6727.99|0
1700736600000|2023-11-23 10:50:00|6729.7|6729.7|6729.23|6729.23|6729.74|6729.74|6727.84|6727.84|0
1700736900000|2023-11-23 10:55:00|6729.27|6729.27|6729.2|6729.2|6731.38|6731.38|6728.13|6728.13|0
1700737200000|2023-11-23 11:00:00|6730.09|6730.09|6732.91|6732.91|6732.98|6732.98|6729.04|6729.04|0
1700737500000|2023-11-23 11:05:00|6734.68|6734.68|6732.25|6732.25|6734.94|6734.94|6731.55|6731.55|0
1700737800000|2023-11-23 11:10:00|6733.14|6733.14|6733.2|6733.2|6735.83|6735.83|6733|6733|0
1700738100000|2023-11-23 11:15:00|6732.32|6732.32|6728.33|6728.33|6732.52|6732.52|6728.33|6728.33|0
1700738400000|2023-11-23 11:20:00|6729.59|6729.59|6731.43|6731.43|6733.28|6733.28|6729.4|6729.4|0
1700738700000|2023-11-23 11:25:00|6730.54|6730.54|6731.52|6731.52|6734.32|6734.32|6730.54|6730.54|0
1700739000000|2023-11-23 11:30:00|6731.72|6731.72|6723.44|6723.44|6732.06|6732.06|6721.35|6721.35|0
1700739300000|2023-11-23 11:35:00|6723.57|6723.57|6719.94|6719.94|6724.14|6724.14|6718.55|6718.55|0
1700739600000|2023-11-23 11:40:00|6720.83|6720.83|6724.19|6724.19|6724.81|6724.81|6720.25|6720.25|0
1700739900000|2023-11-23 11:45:00|6723.81|6723.81|6719.38|6719.38|6724.02|6724.02|6717.41|6717.41|0
1700740200000|2023-11-23 11:50:00|6719.26|6719.26|6719.56|6719.56|6719.59|6719.59|6717.09|6717.09|0
1700740500000|2023-11-23 11:55:00|6720.45|6720.45|6719.27|6719.27|6720.45|6720.45|6717.08|6717.08|0
1700740800000|2023-11-23 12:00:00|6720.15|6720.15|6718.16|6718.16|6720.53|6720.53|6716.36|6716.36|0
1700741100000|2023-11-23 12:05:00|6718.35|6718.35|6724.95|6724.95|6724.95|6724.95|6718.14|6718.14|0
1700741400000|2023-11-23 12:10:00|6725.15|6725.15|6720.25|6720.25|6727.75|6727.75|6720.13|6720.13|0
1700741700000|2023-11-23 12:15:00|6718.48|6718.48|6721.53|6721.53|6722.15|6722.15|6718.48|6718.48|0
1700742000000|2023-11-23 12:20:00|6721.87|6721.87|6724.7|6724.7|6725.18|6725.18|6721.36|6721.36|0
1700742300000|2023-11-23 12:25:00|6725.59|6725.59|6720.17|6720.17|6725.59|6725.59|6719.73|6719.73|0
1700742600000|2023-11-23 12:30:00|6719.91|6719.91|6716.7|6716.7|6719.94|6719.94|6715.44|6715.44|0
1700742900000|2023-11-23 12:35:00|6716.64|6716.64|6714.17|6714.17|6716.94|6716.94|6712.69|6712.69|0
1700743200000|2023-11-23 12:40:00|6713.62|6713.62|6711.12|6711.12|6713.96|6713.96|6710.93|6710.93|0
1700743500000|2023-11-23 12:45:00|6710.56|6710.56|6706.69|6706.69|6710.63|6710.63|6706.56|6706.56|0
1700743800000|2023-11-23 12:50:00|6707.57|6707.57|6711.9|6711.9|6711.9|6711.9|6706.36|6706.36|0
1700744100000|2023-11-23 12:55:00|6712.15|6712.15|6715.86|6715.86|6715.86|6715.86|6710.15|6710.15|0
1700744400000|2023-11-23 13:00:00|6716.06|6716.06|6712.91|6712.91|6716.68|6716.68|6712.83|6712.83|0
1700744700000|2023-11-23 13:05:00|6713.28|6713.28|6714.85|6714.85|6716.87|6716.87|6713.28|6713.28|0
1700745000000|2023-11-23 13:10:00|6714.34|6714.34|6718.51|6718.51|6718.64|6718.64|6710.07|6710.07|0
1700745300000|2023-11-23 13:15:00|6719.15|6719.15|6723.21|6723.21|6724.08|6724.08|6719.15|6719.15|0
1700745600000|2023-11-23 13:20:00|6723.36|6723.36|6724.37|6724.37|6727.11|6727.11|6721.98|6721.98|0
1700745900000|2023-11-23 13:25:00|6724.71|6724.71|6729.61|6729.61|6732.49|6732.49|6724.71|6724.71|0
1700746200000|2023-11-23 13:30:00|6729.49|6729.49|6729.62|6729.62|6733.24|6733.24|6727.82|6727.82|0
1700746500000|2023-11-23 13:35:00|6729.06|6729.06|6725.25|6725.25|6729.06|6729.06|6724.74|6724.74|0
1700746800000|2023-11-23 13:40:00|6724.37|6724.37|6725.61|6725.61|6727.28|6727.28|6723.67|6723.67|0
1700747100000|2023-11-23 13:45:00|6725.82|6725.82|6728.69|6728.69|6728.69|6728.69|6725.22|6725.22|0
1700747400000|2023-11-23 13:50:00|6728.56|6728.56|6724.83|6724.83|6728.61|6728.61|6724.47|6724.47|0
1700747700000|2023-11-23 13:55:00|6725.71|6725.71|6724.64|6724.64|6727.75|6727.75|6723.18|6723.18|0
1700748000000|2023-11-23 14:00:00|6724.1|6724.1|6725.72|6725.72|6727.22|6727.22|6724.1|6724.1|0
1700748300000|2023-11-23 14:05:00|6725.98|6725.98|6717.51|6717.51|6725.98|6725.98|6717.25|6717.25|0
1700748600000|2023-11-23 14:10:00|6716.62|6716.62|6715.83|6715.83|6717.72|6717.72|6713.7|6713.7|0
1700748900000|2023-11-23 14:15:00|6715.76|6715.76|6717.79|6717.79|6718.33|6718.33|6715.08|6715.08|0
1700749200000|2023-11-23 14:20:00|6717.59|6717.59|6718.84|6718.84|6719.04|6719.04|6717.28|6717.28|0
1700749500000|2023-11-23 14:25:00|6718.08|6718.08|6722.71|6722.71|6722.71|6722.71|6717.85|6717.85|0
1700749800000|2023-11-23 14:30:00|6722.78|6722.78|6725.55|6725.55|6727.11|6727.11|6722.25|6722.25|0
1700750100000|2023-11-23 14:35:00|6725.63|6725.63|6726.13|6726.13|6727.61|6727.61|6724.81|6724.81|0
1700750400000|2023-11-23 14:40:00|6726.32|6726.32|6724.34|6724.34|6727.94|6727.94|6724.34|6724.34|0
1700750700000|2023-11-23 14:45:00|6724.05|6724.05|6718.65|6718.65|6724.06|6724.06|6716.93|6716.93|0
1700751000000|2023-11-23 14:50:00|6719.53|6719.53|6717.78|6717.78|6720.16|6720.16|6715.02|6715.02|0
1700751300000|2023-11-23 14:55:00|6717.81|6717.81|6720.46|6720.46|6720.46|6720.46|6714.98|6714.98|0
1700751600000|2023-11-23 15:00:00|6720.31|6720.31|6714.07|6714.07|6720.89|6720.89|6714.07|6714.07|0
1700751900000|2023-11-23 15:05:00|6714.35|6714.35|6713.28|6713.28|6714.44|6714.44|6705.85|6705.85|0
1700752200000|2023-11-23 15:10:00|6713.79|6713.79|6716.79|6716.79|6717.33|6717.33|6713.79|6713.79|0
1700752500000|2023-11-23 15:15:00|6716.42|6716.42|6723.16|6723.16|6723.23|6723.23|6716.42|6716.42|0
1700752800000|2023-11-23 15:20:00|6722.97|6722.97|6729.94|6729.94|6730.57|6730.57|6722.97|6722.97|0
1700753100000|2023-11-23 15:25:00|6730.19|6730.19|6725.7|6725.7|6730.38|6730.38|6725.56|6725.56|0
1700753400000|2023-11-23 15:30:00|6725.83|6725.83|6727.4|6727.4|6728.44|6728.44|6725.83|6725.83|0
1700753700000|2023-11-23 15:35:00|6727.42|6727.42|6729.97|6729.97|6731.78|6731.78|6726.65|6726.65|0
1700754000000|2023-11-23 15:40:00|6730.07|6730.07|6731.75|6731.75|6731.75|6731.75|6727.91|6727.91|0
1700754300000|2023-11-23 15:45:00|6731.95|6731.95|6723.85|6723.85|6732.27|6732.27|6723.72|6723.72|0
1700754600000|2023-11-23 15:50:00|6723.64|6723.64|6715.78|6715.78|6723.64|6723.64|6715.41|6715.41|0
1700754900000|2023-11-23 15:55:00|6715.87|6715.87|6718|6718|6720.19|6720.19|6715.71|6715.71|0
1700755200000|2023-11-23 16:00:00|6716.99|6716.99|6716.04|6716.04|6717.18|6717.18|6711.31|6711.31|0
1700755500000|2023-11-23 16:05:00|6715.72|6715.72|6710.26|6710.26|6715.72|6715.72|6709.85|6709.85|0
1700755800000|2023-11-23 16:10:00|6709.89|6709.89|6711.33|6711.33|6711.33|6711.33|6707.49|6707.49|0
1700756100000|2023-11-23 16:15:00|6712.22|6712.22|6723|6723|6728.5|6728.5|6712.22|6712.22|0
1700756400000|2023-11-23 16:20:00|6722.73|6722.73|6721.95|6721.95|6722.73|6722.73|6717.96|6717.96|0
1700756700000|2023-11-23 16:25:00|6721.07|6721.07|6716.58|6716.58|6722.15|6722.15|6716.19|6716.19|0
1700813700000|2023-11-24 08:15:00|6679.63|6679.63|6677.74|6677.74|6680.31|6680.31|6675.18|6675.18|0
1700814000000|2023-11-24 08:20:00|6677.37|6677.37|6673.68|6673.68|6677.37|6677.37|6672.25|6672.25|0
1700814300000|2023-11-24 08:25:00|6671.91|6671.91|6671|6671|6674.24|6674.24|6667.96|6667.96|0
1700814600000|2023-11-24 08:30:00|6670.53|6670.53|6674.28|6674.28|6681.53|6681.53|6669.65|6669.65|0
1700814900000|2023-11-24 08:35:00|6673.96|6673.96|6665.75|6665.75|6673.96|6673.96|6664.86|6664.86|0
1700815200000|2023-11-24 08:40:00|6666.42|6666.42|6670.39|6670.39|6672.67|6672.67|6666.42|6666.42|0
1700815500000|2023-11-24 08:45:00|6670.57|6670.57|6661.19|6661.19|6671.15|6671.15|6659.15|6659.15|0
1700815800000|2023-11-24 08:50:00|6660.85|6660.85|6660.4|6660.4|6661.56|6661.56|6657.4|6657.4|0
1700816100000|2023-11-24 08:55:00|6660.03|6660.03|6659.04|6659.04|6661.55|6661.55|6658.52|6658.52|0
1700816400000|2023-11-24 09:00:00|6659.22|6659.22|6662.14|6662.14|6663.13|6663.13|6659.22|6659.22|0
1700816700000|2023-11-24 09:05:00|6663.03|6663.03|6656.73|6656.73|6664.17|6664.17|6653.77|6653.77|0
1700817000000|2023-11-24 09:10:00|6657|6657|6659.52|6659.52|6662.78|6662.78|6656.75|6656.75|0
1700817300000|2023-11-24 09:15:00|6659.8|6659.8|6653.9|6653.9|6659.8|6659.8|6653.9|6653.9|0
1700817600000|2023-11-24 09:20:00|6654.27|6654.27|6653.49|6653.49|6656.65|6656.65|6653.25|6653.25|0
1700817900000|2023-11-24 09:25:00|6653.67|6653.67|6662.84|6662.84|6662.84|6662.84|6653.67|6653.67|0
1700818200000|2023-11-24 09:30:00|6663.03|6663.03|6663.95|6663.95|6664.33|6664.33|6658.93|6658.93|0
1700818500000|2023-11-24 09:35:00|6663.58|6663.58|6660.34|6660.34|6663.77|6663.77|6659.82|6659.82|0
1700818800000|2023-11-24 09:40:00|6660.43|6660.43|6663.43|6663.43|6664.88|6664.88|6659.76|6659.76|0
1700819100000|2023-11-24 09:45:00|6663.81|6663.81|6663.08|6663.08|6664.3|6664.3|6662.84|6662.84|0
1700819400000|2023-11-24 09:50:00|6662.71|6662.71|6666.76|6666.76|6666.76|6666.76|6662.31|6662.31|0
1700819700000|2023-11-24 09:55:00|6667.01|6667.01|6665.81|6665.81|6671.1|6671.1|6665.55|6665.55|0
1700820000000|2023-11-24 10:00:00|6663.15|6663.15|6666.17|6666.17|6667.51|6667.51|6662.47|6662.47|0
1700820300000|2023-11-24 10:05:00|6668.83|6668.83|6679.5|6679.5|6679.5|6679.5|6668.83|6668.83|0
1700820600000|2023-11-24 10:10:00|6678.99|6678.99|6677.8|6677.8|6680|6680|6677.34|6677.34|0
1700820900000|2023-11-24 10:15:00|6677.99|6677.99|6675.53|6675.53|6678.57|6678.57|6675.53|6675.53|0
1700821200000|2023-11-24 10:20:00|6675.47|6675.47|6676.43|6676.43|6678.04|6678.04|6675.21|6675.21|0
1700821500000|2023-11-24 10:25:00|6676.35|6676.35|6674.4|6674.4|6676.53|6676.53|6673.26|6673.26|0
1700821800000|2023-11-24 10:30:00|6674.29|6674.29|6676.56|6676.56|6676.56|6676.56|6672.31|6672.31|0
1700822100000|2023-11-24 10:35:00|6677.44|6677.44|6677.44|6677.44|6678.27|6678.27|6676.86|6676.86|0
1700822400000|2023-11-24 10:40:00|6678.32|6678.32|6674.54|6674.54|6678.32|6678.32|6674.54|6674.54|0
1700822700000|2023-11-24 10:45:00|6674.92|6674.92|6674.89|6674.89|6675.45|6675.45|6674.01|6674.01|0
1700823000000|2023-11-24 10:50:00|6674.82|6674.82|6680.89|6680.89|6680.96|6680.96|6674.18|6674.18|0
1700823300000|2023-11-24 10:55:00|6680.96|6680.96|6684.58|6684.58|6685.43|6685.43|6680.96|6680.96|0
1700823600000|2023-11-24 11:00:00|6684.01|6684.01|6682.16|6682.16|6684.21|6684.21|6681.07|6681.07|0
1700823900000|2023-11-24 11:05:00|6682.06|6682.06|6680.61|6680.61|6682.06|6682.06|6679.76|6679.76|0
1700824200000|2023-11-24 11:10:00|6680.8|6680.8|6675.2|6675.2|6680.8|6680.8|6671.63|6671.63|0
1700824500000|2023-11-24 11:15:00|6675|6675|6671.09|6671.09|6675.67|6675.67|6670.5|6670.5|0
1700824800000|2023-11-24 11:20:00|6671.41|6671.41|6671.1|6671.1|6672.23|6672.23|6667.26|6667.26|0
1700825100000|2023-11-24 11:25:00|6671.01|6671.01|6666.43|6666.43|6671.02|6671.02|6664.59|6664.59|0
1700825400000|2023-11-24 11:30:00|6666.62|6666.62|6666.37|6666.37|6667.83|6667.83|6666.06|6666.06|0
1700825700000|2023-11-24 11:35:00|6666.01|6666.01|6659.91|6659.91|6666.57|6666.57|6659.57|6659.57|0
1700826000000|2023-11-24 11:40:00|6659.97|6659.97|6657.92|6657.92|6659.97|6659.97|6656.06|6656.06|0
1700826300000|2023-11-24 11:45:00|6658.11|6658.11|6653.15|6653.15|6660.21|6660.21|6653.15|6653.15|0
1700826600000|2023-11-24 11:50:00|6652.27|6652.27|6652.29|6652.29|6652.44|6652.44|6649.78|6649.78|0
1700826900000|2023-11-24 11:55:00|6652.24|6652.24|6650.97|6650.97|6653.54|6653.54|6650.84|6650.84|0
1700827200000|2023-11-24 12:00:00|6651|6651|6650.3|6650.3|6651.6|6651.6|6648.16|6648.16|0
1700827500000|2023-11-24 12:05:00|6650.17|6650.17|6652.26|6652.26|6652.61|6652.61|6648.92|6648.92|0
1700827800000|2023-11-24 12:10:00|6652.34|6652.34|6654.21|6654.21|6654.44|6654.44|6652.03|6652.03|0
1700828100000|2023-11-24 12:15:00|6654.34|6654.34|6650.99|6650.99|6654.7|6654.7|6650.53|6650.53|0
1700828400000|2023-11-24 12:20:00|6651.12|6651.12|6651.24|6651.24|6651.49|6651.49|6649.37|6649.37|0
1700828700000|2023-11-24 12:25:00|6651.28|6651.28|6648|6648|6651.28|6651.28|6646.82|6646.82|0
1700829000000|2023-11-24 12:30:00|6648.13|6648.13|6649.23|6649.23|6650.24|6650.24|6646.31|6646.31|0
1700829300000|2023-11-24 12:35:00|6649.52|6649.52|6650.7|6650.7|6650.7|6650.7|6649.3|6649.3|0
1700829600000|2023-11-24 12:40:00|6650.84|6650.84|6650.48|6650.48|6653.64|6653.64|6650.48|6650.48|0
1700829900000|2023-11-24 12:45:00|6650.42|6650.42|6647.88|6647.88|6650.74|6650.74|6647.88|6647.88|0
1700830200000|2023-11-24 12:50:00|6648.26|6648.26|6648.91|6648.91|6649.47|6649.47|6646.05|6646.05|0
1700830500000|2023-11-24 12:55:00|6649.06|6649.06|6646.26|6646.26|6649.15|6649.15|6645.67|6645.67|0
1700830800000|2023-11-24 13:00:00|6646.45|6646.45|6640.87|6640.87|6646.63|6646.63|6640.87|6640.87|0
1700831100000|2023-11-24 13:05:00|6640.78|6640.78|6647.22|6647.22|6649.16|6649.16|6640.68|6640.68|0
1700831400000|2023-11-24 13:10:00|6646.54|6646.54|6645.49|6645.49|6647.87|6647.87|6645.49|6645.49|0
1700831700000|2023-11-24 13:15:00|6646.37|6646.37|6650.18|6650.18|6650.24|6650.24|6643.49|6643.49|0
1700832000000|2023-11-24 13:20:00|6650.75|6650.75|6650.54|6650.54|6652.74|6652.74|6650.35|6650.35|0
1700832300000|2023-11-24 13:25:00|6650.15|6650.15|6648.52|6648.52|6650.15|6650.15|6647.25|6647.25|0
1700832600000|2023-11-24 13:30:00|6648.55|6648.55|6646.83|6646.83|6648.55|6648.55|6645.28|6645.28|0
1700832900000|2023-11-24 13:35:00|6647.05|6647.05|6646.9|6646.9|6647.93|6647.93|6646.78|6646.78|0
1700833200000|2023-11-24 13:40:00|6646.71|6646.71|6648.15|6648.15|6648.23|6648.23|6644.83|6644.83|0
1700833500000|2023-11-24 13:45:00|6648.19|6648.19|6648.98|6648.98|6649.29|6649.29|6648.12|6648.12|0
1700833800000|2023-11-24 13:50:00|6649.55|6649.55|6657.15|6657.15|6658.08|6658.08|6649.55|6649.55|0
1700834100000|2023-11-24 13:55:00|6657.12|6657.12|6656.19|6656.19|6657.12|6657.12|6654.71|6654.71|0
1700834400000|2023-11-24 14:00:00|6656.15|6656.15|6663.04|6663.04|6668.48|6668.48|6655.68|6655.68|0
1700834700000|2023-11-24 14:05:00|6662.15|6662.15|6656.15|6656.15|6662.36|6662.36|6656.15|6656.15|0
1700835000000|2023-11-24 14:10:00|6655.81|6655.81|6658.95|6658.95|6659.96|6659.96|6653.32|6653.32|0
1700835300000|2023-11-24 14:15:00|6659.97|6659.97|6659.04|6659.04|6659.97|6659.97|6658.36|6658.36|0
1700835600000|2023-11-24 14:20:00|6658.98|6658.98|6658.15|6658.15|6660.36|6660.36|6657.94|6657.94|0
1700835900000|2023-11-24 14:25:00|6657.95|6657.95|6656.18|6656.18|6658.81|6658.81|6655.77|6655.77|0
1700836200000|2023-11-24 14:30:00|6656.11|6656.11|6651.4|6651.4|6656.33|6656.33|6645.86|6645.86|0
1700836500000|2023-11-24 14:35:00|6651.46|6651.46|6646.81|6646.81|6651.46|6651.46|6642.24|6642.24|0
1700836800000|2023-11-24 14:40:00|6646.42|6646.42|6650.43|6650.43|6651.95|6651.95|6646.42|6646.42|0
1700837100000|2023-11-24 14:45:00|6650.51|6650.51|6648.84|6648.84|6653.11|6653.11|6645.93|6645.93|0
1700837400000|2023-11-24 14:50:00|6648.75|6648.75|6654.01|6654.01|6654.27|6654.27|6647.99|6647.99|0
1700837700000|2023-11-24 14:55:00|6654.2|6654.2|6654.08|6654.08|6655.69|6655.69|6648.86|6648.86|0
1700838000000|2023-11-24 15:00:00|6654.26|6654.26|6665.98|6665.98|6666.17|6666.17|6654.26|6654.26|0
1700838300000|2023-11-24 15:05:00|6666.02|6666.02|6675.12|6675.12|6675.12|6675.12|6666.02|6666.02|0
1700838600000|2023-11-24 15:10:00|6674.61|6674.61|6672.93|6672.93|6678|6678|6669.23|6669.23|0
1700838900000|2023-11-24 15:15:00|6673.03|6673.03|6672.77|6672.77|6674.23|6674.23|6671.8|6671.8|0
1700839200000|2023-11-24 15:20:00|6672.58|6672.58|6672.75|6672.75|6676.21|6676.21|6671.44|6671.44|0
1700839500000|2023-11-24 15:25:00|6672.88|6672.88|6673.15|6673.15|6674.14|6674.14|6671.68|6671.68|0
1700839800000|2023-11-24 15:30:00|6672.95|6672.95|6671.74|6671.74|6676.86|6676.86|6671.74|6671.74|0
1700840100000|2023-11-24 15:35:00|6671.89|6671.89|6670.46|6670.46|6671.89|6671.89|6668.86|6668.86|0
1700840400000|2023-11-24 15:40:00|6670.37|6670.37|6670.84|6670.84|6673.18|6673.18|6669.92|6669.92|0
1700840700000|2023-11-24 15:45:00|6670.91|6670.91|6668.65|6668.65|6671.82|6671.82|6668.6|6668.6|0
1700841000000|2023-11-24 15:50:00|6668.31|6668.31|6667.35|6667.35|6668.31|6668.31|6664.59|6664.59|0
1700841300000|2023-11-24 15:55:00|6667.26|6667.26|6668.83|6668.83|6669.94|6669.94|6666.24|6666.24|0
1700841600000|2023-11-24 16:00:00|6668.74|6668.74|6670.6|6670.6|6672.05|6672.05|6668|6668|0
1700841900000|2023-11-24 16:05:00|6670.41|6670.41|6673.13|6673.13|6674.06|6674.06|6668.77|6668.77|0
1700842200000|2023-11-24 16:10:00|6673.25|6673.25|6677.73|6677.73|6677.73|6677.73|6672.88|6672.88|0
1700842500000|2023-11-24 16:15:00|6677.53|6677.53|6675.99|6675.99|6679.76|6679.76|6675.99|6675.99|0
1700842800000|2023-11-24 16:20:00|6676.66|6676.66|6675.44|6675.44|6677.74|6677.74|6674.92|6674.92|0
1700843100000|2023-11-24 16:25:00|6675.19|6675.19|6677.12|6677.12|6677.12|6677.12|6673.05|6673.05|0
1701072900000|2023-11-27 08:15:00|6661.53|6661.53|6669.59|6669.59|6669.59|6669.59|6661.53|6661.53|0
1701073200000|2023-11-27 08:20:00|6669.17|6669.17|6667.03|6667.03|6669.38|6669.38|6663.59|6663.59|0
1701073500000|2023-11-27 08:25:00|6667.48|6667.48|6675.26|6675.26|6677.68|6677.68|6667.48|6667.48|0
1701073800000|2023-11-27 08:30:00|6674.86|6674.86|6676.32|6676.32|6676.88|6676.88|6670.91|6670.91|0
1701074100000|2023-11-27 08:35:00|6676.71|6676.71|6677.06|6677.06|6679.16|6679.16|6674.6|6674.6|0
1701074400000|2023-11-27 08:40:00|6677.47|6677.47|6675.99|6675.99|6678.56|6678.56|6674.11|6674.11|0
1701074700000|2023-11-27 08:45:00|6676.06|6676.06|6675.53|6675.53|6677.46|6677.46|6674.14|6674.14|0
1701075000000|2023-11-27 08:50:00|6674.98|6674.98|6671.53|6671.53|6675.68|6675.68|6671.03|6671.03|0
1701075300000|2023-11-27 08:55:00|6671.66|6671.66|6664.54|6664.54|6671.94|6671.94|6664.54|6664.54|0
1701075600000|2023-11-27 09:00:00|6664.73|6664.73|6660.97|6660.97|6664.86|6664.86|6659.51|6659.51|0
1701075900000|2023-11-27 09:05:00|6660.08|6660.08|6651.96|6651.96|6661.59|6661.59|6651.74|6651.74|0
1701076200000|2023-11-27 09:10:00|6651.28|6651.28|6647.85|6647.85|6651.44|6651.44|6647.85|6647.85|0
1701076500000|2023-11-27 09:15:00|6647.17|6647.17|6643.2|6643.2|6648.8|6648.8|6643.2|6643.2|0
1701076800000|2023-11-27 09:20:00|6643.13|6643.13|6643.69|6643.69|6644.01|6644.01|6642.27|6642.27|0
1701077100000|2023-11-27 09:25:00|6643.1|6643.1|6640.93|6640.93|6644.79|6644.79|6640.04|6640.04|0
1701077400000|2023-11-27 09:30:00|6641.16|6641.16|6644.77|6644.77|6644.77|6644.77|6640.26|6640.26|0
1701077700000|2023-11-27 09:35:00|6646.54|6646.54|6646.05|6646.05|6648.09|6648.09|6640.37|6640.37|0
1701078000000|2023-11-27 09:40:00|6646.39|6646.39|6639.01|6639.01|6647.04|6647.04|6637.02|6637.02|0
1701078300000|2023-11-27 09:45:00|6638.38|6638.38|6630.43|6630.43|6638.38|6638.38|6630.25|6630.25|0
1701078600000|2023-11-27 09:50:00|6630.57|6630.57|6628.06|6628.06|6630.57|6630.57|6627.17|6627.17|0
1701078900000|2023-11-27 09:55:00|6627.47|6627.47|6626.39|6626.39|6627.7|6627.7|6626.39|6626.39|0
1701079200000|2023-11-27 10:00:00|6627.28|6627.28|6631.85|6631.85|6632.11|6632.11|6627.28|6627.28|0
1701079500000|2023-11-27 10:05:00|6631.72|6631.72|6641.2|6641.2|6641.2|6641.2|6631.25|6631.25|0
1701079800000|2023-11-27 10:10:00|6641.68|6641.68|6649.15|6649.15|6649.15|6649.15|6641.42|6641.42|0
1701080100000|2023-11-27 10:15:00|6649.02|6649.02|6648.26|6648.26|6649.02|6649.02|6647.7|6647.7|0
1701080400000|2023-11-27 10:20:00|6648.39|6648.39|6651.49|6651.49|6652.68|6652.68|6648.39|6648.39|0
1701080700000|2023-11-27 10:25:00|6651.56|6651.56|6651.66|6651.66|6657.54|6657.54|6650.93|6650.93|0
1701081000000|2023-11-27 10:30:00|6651.48|6651.48|6647.53|6647.53|6651.48|6651.48|6647.53|6647.53|0
1701081300000|2023-11-27 10:35:00|6647.33|6647.33|6644.57|6644.57|6649.1|6649.1|6644.57|6644.57|0
1701081600000|2023-11-27 10:40:00|6643.88|6643.88|6645.78|6645.78|6646.12|6646.12|6643.23|6643.23|0
1701081900000|2023-11-27 10:45:00|6645.35|6645.35|6645.03|6645.03|6646.08|6646.08|6643.78|6643.78|0
1701082200000|2023-11-27 10:50:00|6645.92|6645.92|6646.75|6646.75|6647.68|6647.68|6644.47|6644.47|0
1701082500000|2023-11-27 10:55:00|6646.83|6646.83|6647.61|6647.61|6648.5|6648.5|6646.83|6646.83|0
1701082800000|2023-11-27 11:00:00|6647.66|6647.66|6643.75|6643.75|6647.66|6647.66|6642.66|6642.66|0
1701083100000|2023-11-27 11:05:00|6643.56|6643.56|6641.22|6641.22|6643.56|6643.56|6641.2|6641.2|0
1701083400000|2023-11-27 11:10:00|6641.08|6641.08|6642.62|6642.62|6643.2|6643.2|6640.36|6640.36|0
1701083700000|2023-11-27 11:15:00|6642.37|6642.37|6639.1|6639.1|6642.37|6642.37|6635.6|6635.6|0
1701084000000|2023-11-27 11:20:00|6638.21|6638.21|6635.3|6635.3|6639.16|6639.16|6635.3|6635.3|0
1701084300000|2023-11-27 11:25:00|6635.25|6635.25|6631.51|6631.51|6635.25|6635.25|6629.66|6629.66|0
1701084600000|2023-11-27 11:30:00|6631.69|6631.69|6635.79|6635.79|6635.79|6635.79|6631.26|6631.26|0
1701084900000|2023-11-27 11:35:00|6636.46|6636.46|6637.33|6637.33|6637.4|6637.4|6635.44|6635.44|0
1701085200000|2023-11-27 11:40:00|6636.44|6636.44|6634.83|6634.83|6639.04|6639.04|6634.83|6634.83|0
1701085500000|2023-11-27 11:45:00|6634.46|6634.46|6635.13|6635.13|6635.96|6635.96|6633.3|6633.3|0
1701085800000|2023-11-27 11:50:00|6634.25|6634.25|6631.27|6631.27|6634.25|6634.25|6628.41|6628.41|0
1701086100000|2023-11-27 11:55:00|6630.87|6630.87|6632.65|6632.65|6632.65|6632.65|6629.07|6629.07|0
1701086400000|2023-11-27 12:00:00|6632.62|6632.62|6631.43|6631.43|6632.89|6632.89|6631.43|6631.43|0
1701086700000|2023-11-27 12:05:00|6631.1|6631.1|6635.76|6635.76|6637.75|6637.75|6630.65|6630.65|0
1701087000000|2023-11-27 12:10:00|6634.88|6634.88|6636.69|6636.69|6637.57|6637.57|6634.24|6634.24|0
1701087300000|2023-11-27 12:15:00|6636.57|6636.57|6636.13|6636.13|6638.44|6638.44|6635.67|6635.67|0
1701087600000|2023-11-27 12:20:00|6636.05|6636.05|6637.22|6637.22|6638.24|6638.24|6635.75|6635.75|0
1701087900000|2023-11-27 12:25:00|6637.29|6637.29|6635.97|6635.97|6637.63|6637.63|6635.72|6635.72|0
1701088200000|2023-11-27 12:30:00|6636.1|6636.1|6637.54|6637.54|6642.17|6642.17|6636.1|6636.1|0
1701088500000|2023-11-27 12:35:00|6637.34|6637.34|6636.15|6636.15|6637.34|6637.34|6634.24|6634.24|0
1701088800000|2023-11-27 12:40:00|6636.38|6636.38|6634.49|6634.49|6636.42|6636.42|6633.56|6633.56|0
1701089100000|2023-11-27 12:45:00|6635.37|6635.37|6634.56|6634.56|6636.34|6636.34|6634.17|6634.17|0
1701089400000|2023-11-27 12:50:00|6634.69|6634.69|6635.41|6635.41|6636.23|6636.23|6634.14|6634.14|0
1701089700000|2023-11-27 12:55:00|6635.47|6635.47|6634.91|6634.91|6635.88|6635.88|6634.91|6634.91|0
1701090000000|2023-11-27 13:00:00|6635.47|6635.47|6637.68|6637.68|6637.68|6637.68|6634.74|6634.74|0
1701090300000|2023-11-27 13:05:00|6637.61|6637.61|6641.87|6641.87|6642.14|6642.14|6637.61|6637.61|0
1701090600000|2023-11-27 13:10:00|6642.25|6642.25|6640.73|6640.73|6642.89|6642.89|6640.73|6640.73|0
1701090900000|2023-11-27 13:15:00|6640.8|6640.8|6635.01|6635.01|6641.08|6641.08|6635.01|6635.01|0
1701091200000|2023-11-27 13:20:00|6636.78|6636.78|6636.58|6636.58|6637.82|6637.82|6635.56|6635.56|0
1701091500000|2023-11-27 13:25:00|6636.94|6636.94|6636.34|6636.34|6637.42|6637.42|6635.89|6635.89|0
1701091800000|2023-11-27 13:30:00|6636.3|6636.3|6631.58|6631.58|6636.3|6636.3|6630.81|6630.81|0
1701092100000|2023-11-27 13:35:00|6630.91|6630.91|6631.83|6631.83|6633.43|6633.43|6627.1|6627.1|0
1701092400000|2023-11-27 13:40:00|6631.98|6631.98|6629.69|6629.69|6632.06|6632.06|6627.19|6627.19|0
1701092700000|2023-11-27 13:45:00|6629.64|6629.64|6629.16|6629.16|6631.25|6631.25|6628.38|6628.38|0
1701093000000|2023-11-27 13:50:00|6629.23|6629.23|6627.53|6627.53|6629.93|6629.93|6627.53|6627.53|0
1701093300000|2023-11-27 13:55:00|6627.46|6627.46|6621.86|6621.86|6628.34|6628.34|6621.44|6621.44|0
1701093600000|2023-11-27 14:00:00|6622.25|6622.25|6624.78|6624.78|6625.32|6625.32|6622.25|6622.25|0
1701093900000|2023-11-27 14:05:00|6624.11|6624.11|6621.1|6621.1|6624.49|6624.49|6621.1|6621.1|0
1701094200000|2023-11-27 14:10:00|6620.92|6620.92|6620.36|6620.36|6620.92|6620.92|6618.16|6618.16|0
1701094500000|2023-11-27 14:15:00|6620.54|6620.54|6619.93|6619.93|6622.98|6622.98|6617.07|6617.07|0
1701094800000|2023-11-27 14:20:00|6620.01|6620.01|6621.62|6621.62|6621.91|6621.91|6618.67|6618.67|0
1701095100000|2023-11-27 14:25:00|6622.51|6622.51|6624.54|6624.54|6626.17|6626.17|6622.51|6622.51|0
1701095400000|2023-11-27 14:30:00|6624.25|6624.25|6627.19|6627.19|6630.08|6630.08|6624.25|6624.25|0
1701095700000|2023-11-27 14:35:00|6627|6627|6629.42|6629.42|6630.24|6630.24|6626.48|6626.48|0
1701096000000|2023-11-27 14:40:00|6629.51|6629.51|6628.03|6628.03|6629.51|6629.51|6624.27|6624.27|0
1701096300000|2023-11-27 14:45:00|6628.67|6628.67|6629.79|6629.79|6634.67|6634.67|6628.54|6628.54|0
1701096600000|2023-11-27 14:50:00|6629.12|6629.12|6637.05|6637.05|6637.05|6637.05|6628.91|6628.91|0
1701096900000|2023-11-27 14:55:00|6637.2|6637.2|6635.58|6635.58|6637.65|6637.65|6634.6|6634.6|0
1701097200000|2023-11-27 15:00:00|6635.92|6635.92|6629.77|6629.77|6636.19|6636.19|6628.59|6628.59|0
1701097500000|2023-11-27 15:05:00|6629.95|6629.95|6634.3|6634.3|6634.3|6634.3|6626.04|6626.04|0
1701097800000|2023-11-27 15:10:00|6633.41|6633.41|6644.3|6644.3|6644.3|6644.3|6633.41|6633.41|0
1701098100000|2023-11-27 15:15:00|6644.48|6644.48|6641.38|6641.38|6646.6|6646.6|6641.2|6641.2|0
1701098400000|2023-11-27 15:20:00|6640.5|6640.5|6636.07|6636.07|6644.28|6644.28|6636.07|6636.07|0
1701098700000|2023-11-27 15:25:00|6635.98|6635.98|6639.96|6639.96|6640.54|6640.54|6635.89|6635.89|0
1701099000000|2023-11-27 15:30:00|6640.1|6640.1|6642.63|6642.63|6644.31|6644.31|6640.1|6640.1|0
1701099300000|2023-11-27 15:35:00|6642.44|6642.44|6642.61|6642.61|6644.61|6644.61|6642.27|6642.27|0
1701099600000|2023-11-27 15:40:00|6642.35|6642.35|6643.65|6643.65|6644.56|6644.56|6642.35|6642.35|0
1701099900000|2023-11-27 15:45:00|6643.58|6643.58|6641.97|6641.97|6643.58|6643.58|6641.87|6641.87|0
1701100200000|2023-11-27 15:50:00|6641.6|6641.6|6641.91|6641.91|6642.56|6642.56|6640.59|6640.59|0
1701100500000|2023-11-27 15:55:00|6641.98|6641.98|6638.64|6638.64|6641.98|6641.98|6638.52|6638.52|0
1701100800000|2023-11-27 16:00:00|6638.58|6638.58|6636.19|6636.19|6638.72|6638.72|6632.56|6632.56|0
1701101100000|2023-11-27 16:05:00|6636.32|6636.32|6632.3|6632.3|6636.61|6636.61|6628.38|6628.38|0
1701101400000|2023-11-27 16:10:00|6632.48|6632.48|6628.48|6628.48|6636.02|6636.02|6628.48|6628.48|0
1701101700000|2023-11-27 16:15:00|6628.52|6628.52|6629.57|6629.57|6631.96|6631.96|6628.52|6628.52|0
1701102000000|2023-11-27 16:20:00|6629.42|6629.42|6635.83|6635.83|6637|6637|6628.74|6628.74|0
1701102300000|2023-11-27 16:25:00|6635.9|6635.9|6633.04|6633.04|6638.56|6638.56|6632.22|6632.22|0
1701159300000|2023-11-28 08:15:00|6635.96|6635.96|6648.1|6648.1|6655.98|6655.98|6635.96|6635.96|0
1701159600000|2023-11-28 08:20:00|6647.91|6647.91|6642.49|6642.49|6648.33|6648.33|6641.09|6641.09|0
1701159900000|2023-11-28 08:25:00|6640.89|6640.89|6630.84|6630.84|6641.97|6641.97|6630.84|6630.84|0
1701160200000|2023-11-28 08:30:00|6629.47|6629.47|6606.55|6606.55|6629.47|6629.47|6604.78|6604.78|0
1701160500000|2023-11-28 08:35:00|6606.22|6606.22|6601.01|6601.01|6609.43|6609.43|6600.68|6600.68|0
1701160800000|2023-11-28 08:40:00|6601.9|6601.9|6583.36|6583.36|6601.9|6601.9|6582.88|6582.88|0
1701161100000|2023-11-28 08:45:00|6582.09|6582.09|6586.48|6586.48|6586.67|6586.67|6579.85|6579.85|0
1701161400000|2023-11-28 08:50:00|6585.41|6585.41|6582.27|6582.27|6587.88|6587.88|6581.1|6581.1|0
1701161700000|2023-11-28 08:55:00|6582.52|6582.52|6572.91|6572.91|6585.1|6585.1|6570.59|6570.59|0
1701162000000|2023-11-28 09:00:00|6573.1|6573.1|6574.61|6574.61|6574.61|6574.61|6569.81|6569.81|0
1701162300000|2023-11-28 09:05:00|6574.7|6574.7|6585.29|6585.29|6585.29|6585.29|6574.32|6574.32|0
1701162600000|2023-11-28 09:10:00|6584.15|6584.15|6560.4|6560.4|6584.15|6584.15|6560.36|6560.36|0
1701162900000|2023-11-28 09:15:00|6560.59|6560.59|6569.12|6569.12|6569.82|6569.82|6560.31|6560.31|0
1701163200000|2023-11-28 09:20:00|6568.23|6568.23|6557.06|6557.06|6570.01|6570.01|6557.06|6557.06|0
1701163500000|2023-11-28 09:25:00|6557.19|6557.19|6568.14|6568.14|6570.99|6570.99|6554.32|6554.32|0
1701163800000|2023-11-28 09:30:00|6567.25|6567.25|6567.54|6567.54|6568.74|6568.74|6562.88|6562.88|0
1701164100000|2023-11-28 09:35:00|6566.65|6566.65|6573.39|6573.39|6576.85|6576.85|6566.65|6566.65|0
1701164400000|2023-11-28 09:40:00|6573.76|6573.76|6570.42|6570.42|6573.76|6573.76|6570.42|6570.42|0
1701164700000|2023-11-28 09:45:00|6571.08|6571.08|6570.48|6570.48|6573.11|6573.11|6569.08|6569.08|0
1701165000000|2023-11-28 09:50:00|6570.66|6570.66|6577.32|6577.32|6578.33|6578.33|6570.66|6570.66|0
1701165300000|2023-11-28 09:55:00|6578.67|6578.67|6583.3|6583.3|6583.3|6583.3|6576.85|6576.85|0
1701165600000|2023-11-28 10:00:00|6584.19|6584.19|6587.83|6587.83|6587.83|6587.83|6584.19|6584.19|0
1701165900000|2023-11-28 10:05:00|6588.21|6588.21|6585.84|6585.84|6591.14|6591.14|6584.86|6584.86|0
1701166200000|2023-11-28 10:10:00|6585.99|6585.99|6585.62|6585.62|6587.97|6587.97|6584.98|6584.98|0
1701166500000|2023-11-28 10:15:00|6585.37|6585.37|6579.8|6579.8|6585.37|6585.37|6579.66|6579.66|0
1701166800000|2023-11-28 10:20:00|6579.99|6579.99|6583.65|6583.65|6583.65|6583.65|6578.82|6578.82|0
1701167100000|2023-11-28 10:25:00|6584.02|6584.02|6587.85|6587.85|6589.52|6589.52|6583.76|6583.76|0
1701167400000|2023-11-28 10:30:00|6587.26|6587.26|6588.87|6588.87|6590.26|6590.26|6585.31|6585.31|0
1701167700000|2023-11-28 10:35:00|6588.2|6588.2|6586.95|6586.95|6593.21|6593.21|6586.71|6586.71|0
1701168000000|2023-11-28 10:40:00|6586.79|6586.79|6593.24|6593.24|6593.24|6593.24|6585.75|6585.75|0
1701168300000|2023-11-28 10:45:00|6593.5|6593.5|6594.16|6594.16|6594.16|6594.16|6589.72|6589.72|0
1701168600000|2023-11-28 10:50:00|6594.55|6594.55|6598.72|6598.72|6599.83|6599.83|6594.55|6594.55|0
1701168900000|2023-11-28 10:55:00|6598.64|6598.64|6599.73|6599.73|6603|6603|6598.29|6598.29|0
1701169200000|2023-11-28 11:00:00|6599.83|6599.83|6608.04|6608.04|6608.68|6608.68|6599.83|6599.83|0
1701169500000|2023-11-28 11:05:00|6609.36|6609.36|6606.52|6606.52|6613.24|6613.24|6605.51|6605.51|0
1701169800000|2023-11-28 11:10:00|6606.13|6606.13|6604.01|6604.01|6606.13|6606.13|6603.51|6603.51|0
1701170100000|2023-11-28 11:15:00|6603.37|6603.37|6606.63|6606.63|6607.01|6607.01|6602.86|6602.86|0
1701170400000|2023-11-28 11:20:00|6607.02|6607.02|6603.99|6603.99|6607.02|6607.02|6603.89|6603.89|0
1701170700000|2023-11-28 11:25:00|6603.1|6603.1|6606.29|6606.29|6607.33|6607.33|6603.1|6603.1|0
1701171000000|2023-11-28 11:30:00|6605.4|6605.4|6603.42|6603.42|6605.4|6605.4|6603.42|6603.42|0
1701171300000|2023-11-28 11:35:00|6603.14|6603.14|6603.08|6603.08|6604.01|6604.01|6602.92|6602.92|0
1701171600000|2023-11-28 11:40:00|6603.28|6603.28|6602.86|6602.86|6603.58|6603.58|6602.81|6602.81|0
1701171900000|2023-11-28 11:45:00|6602.94|6602.94|6605.9|6605.9|6607.04|6607.04|6602.08|6602.08|0
1701172200000|2023-11-28 11:50:00|6606.79|6606.79|6609.09|6609.09|6610.07|6610.07|6606.12|6606.12|0
1701172500000|2023-11-28 11:55:00|6608.72|6608.72|6603.88|6603.88|6608.72|6608.72|6603.76|6603.76|0
1701172800000|2023-11-28 12:00:00|6604.52|6604.52|6604.22|6604.22|6609.06|6609.06|6603.79|6603.79|0
1701173100000|2023-11-28 12:05:00|6605.11|6605.11|6605.84|6605.84|6608.8|6608.8|6603.86|6603.86|0
1701173400000|2023-11-28 12:10:00|6605.04|6605.04|6602.7|6602.7|6605.04|6605.04|6600.93|6600.93|0
1701173700000|2023-11-28 12:15:00|6600.93|6600.93|6597.22|6597.22|6600.93|6600.93|6597.22|6597.22|0
1701174000000|2023-11-28 12:20:00|6598.99|6598.99|6595.86|6595.86|6599.19|6599.19|6595.67|6595.67|0
1701174300000|2023-11-28 12:25:00|6596.37|6596.37|6594.31|6594.31|6596.45|6596.45|6593.19|6593.19|0
1701174600000|2023-11-28 12:30:00|6594.63|6594.63|6591.82|6591.82|6596.3|6596.3|6591.43|6591.43|0
1701174900000|2023-11-28 12:35:00|6592.08|6592.08|6596.41|6596.41|6598.35|6598.35|6592.08|6592.08|0
1701175200000|2023-11-28 12:40:00|6596.43|6596.43|6594.9|6594.9|6597.64|6597.64|6594.9|6594.9|0
1701175500000|2023-11-28 12:45:00|6595.28|6595.28|6592.34|6592.34|6596.32|6596.32|6592.34|6592.34|0
1701175800000|2023-11-28 12:50:00|6592.27|6592.27|6589.96|6589.96|6593.39|6593.39|6589.02|6589.02|0
1701176100000|2023-11-28 12:55:00|6589.83|6589.83|6590.31|6590.31|6594.64|6594.64|6589.83|6589.83|0
1701176400000|2023-11-28 13:00:00|6590.06|6590.06|6589.47|6589.47|6590.57|6590.57|6588.81|6588.81|0
1701176700000|2023-11-28 13:05:00|6591.24|6591.24|6594.49|6594.49|6595.37|6595.37|6588.6|6588.6|0
1701177000000|2023-11-28 13:10:00|6594.27|6594.27|6599.43|6599.43|6599.43|6599.43|6593.9|6593.9|0
1701177300000|2023-11-28 13:15:00|6600.32|6600.32|6618.35|6618.35|6618.85|6618.85|6600.32|6600.32|0
1701177600000|2023-11-28 13:20:00|6618.27|6618.27|6618.16|6618.16|6618.29|6618.29|6612.31|6612.31|0
1701177900000|2023-11-28 13:25:00|6618.31|6618.31|6621.89|6621.89|6621.89|6621.89|6618.24|6618.24|0
1701178200000|2023-11-28 13:30:00|6622.14|6622.14|6629.09|6629.09|6629.2|6629.2|6622.14|6622.14|0
1701178500000|2023-11-28 13:35:00|6628.94|6628.94|6636.19|6636.19|6639.05|6639.05|6628.66|6628.66|0
1701178800000|2023-11-28 13:40:00|6636.53|6636.53|6648.37|6648.37|6649.74|6649.74|6635.3|6635.3|0
1701179100000|2023-11-28 13:45:00|6648.1|6648.1|6636.1|6636.1|6648.1|6648.1|6635.64|6635.64|0
1701179400000|2023-11-28 13:50:00|6636.29|6636.29|6641.36|6641.36|6641.87|6641.87|6636.08|6636.08|0
1701179700000|2023-11-28 13:55:00|6640.48|6640.48|6638.71|6638.71|6640.5|6640.5|6636.89|6636.89|0
1701180000000|2023-11-28 14:00:00|6639.6|6639.6|6636.36|6636.36|6641.74|6641.74|6635.27|6635.27|0
1701180300000|2023-11-28 14:05:00|6636.23|6636.23|6640.99|6640.99|6641.74|6641.74|6636.23|6636.23|0
1701180600000|2023-11-28 14:10:00|6640.91|6640.91|6634.29|6634.29|6641.77|6641.77|6633.85|6633.85|0
1701180900000|2023-11-28 14:15:00|6634.04|6634.04|6635.28|6635.28|6638.18|6638.18|6634.04|6634.04|0
1701181200000|2023-11-28 14:20:00|6635.15|6635.15|6638.95|6638.95|6638.95|6638.95|6635.15|6635.15|0
1701181500000|2023-11-28 14:25:00|6638.82|6638.82|6638.82|6638.82|6640.11|6640.11|6637.15|6637.15|0
1701181800000|2023-11-28 14:30:00|6638.89|6638.89|6632.4|6632.4|6638.89|6638.89|6628.07|6628.07|0
1701182100000|2023-11-28 14:35:00|6632.53|6632.53|6635.77|6635.77|6636.45|6636.45|6632.4|6632.4|0
1701182400000|2023-11-28 14:40:00|6635.58|6635.58|6620.66|6620.66|6635.58|6635.58|6620.38|6620.38|0
1701182700000|2023-11-28 14:45:00|6620.73|6620.73|6635.98|6635.98|6637.26|6637.26|6620.73|6620.73|0
1701183000000|2023-11-28 14:50:00|6635.83|6635.83|6628.93|6628.93|6636.38|6636.38|6628.78|6628.78|0
1701183300000|2023-11-28 14:55:00|6629|6629|6628.77|6628.77|6631.1|6631.1|6628.41|6628.41|0
1701183600000|2023-11-28 15:00:00|6628.97|6628.97|6629.51|6629.51|6632.75|6632.75|6625.46|6625.46|0
1701183900000|2023-11-28 15:05:00|6629.43|6629.43|6628.38|6628.38|6630.41|6630.41|6627.58|6627.58|0
1701184200000|2023-11-28 15:10:00|6628.5|6628.5|6628.37|6628.37|6629.58|6629.58|6625.3|6625.3|0
1701184500000|2023-11-28 15:15:00|6629.04|6629.04|6637.95|6637.95|6637.95|6637.95|6629.04|6629.04|0
1701184800000|2023-11-28 15:20:00|6639.73|6639.73|6633.42|6633.42|6641.02|6641.02|6632.09|6632.09|0
1701185100000|2023-11-28 15:25:00|6633.51|6633.51|6640.92|6640.92|6641.48|6641.48|6632.74|6632.74|0
1701185400000|2023-11-28 15:30:00|6640.03|6640.03|6638.52|6638.52|6642.38|6642.38|6638.41|6638.41|0
1701185700000|2023-11-28 15:35:00|6638.43|6638.43|6637.51|6637.51|6638.77|6638.77|6632.04|6632.04|0
1701186000000|2023-11-28 15:40:00|6637.85|6637.85|6644.98|6644.98|6644.98|6644.98|6637.8|6637.8|0
1701186300000|2023-11-28 15:45:00|6644.6|6644.6|6637.95|6637.95|6644.6|6644.6|6637.95|6637.95|0
1701186600000|2023-11-28 15:50:00|6637.61|6637.61|6638.24|6638.24|6638.63|6638.63|6635.36|6635.36|0
1701186900000|2023-11-28 15:55:00|6638.37|6638.37|6638.43|6638.43|6639.42|6639.42|6632.85|6632.85|0
1701187200000|2023-11-28 16:00:00|6638.52|6638.52|6645.32|6645.32|6645.86|6645.86|6638.34|6638.34|0
1701187500000|2023-11-28 16:05:00|6645.27|6645.27|6650.61|6650.61|6651.07|6651.07|6645.08|6645.08|0
1701187800000|2023-11-28 16:10:00|6650.81|6650.81|6653.83|6653.83|6654.85|6654.85|6650.02|6650.02|0
1701188100000|2023-11-28 16:15:00|6653.92|6653.92|6654.56|6654.56|6656.25|6656.25|6653.51|6653.51|0
1701188400000|2023-11-28 16:20:00|6654.49|6654.49|6650.67|6650.67|6654.49|6654.49|6649.48|6649.48|0
1701188700000|2023-11-28 16:25:00|6650.86|6650.86|6643.07|6643.07|6651.21|6651.21|6642.13|6642.13|0
1701245700000|2023-11-29 08:15:00|6647.19|6647.19|6658.89|6658.89|6658.89|6658.89|6647.19|6647.19|0
1701246000000|2023-11-29 08:20:00|6659.63|6659.63|6652.06|6652.06|6659.63|6659.63|6648|6648|0
1701246300000|2023-11-29 08:25:00|6653.08|6653.08|6636.88|6636.88|6655.98|6655.98|6635.99|6635.99|0
1701246600000|2023-11-29 08:30:00|6637.76|6637.76|6626.88|6626.88|6637.76|6637.76|6625.47|6625.47|0
1701246900000|2023-11-29 08:35:00|6627.07|6627.07|6643.5|6643.5|6643.5|6643.5|6623.9|6623.9|0
1701247200000|2023-11-29 08:40:00|6643.79|6643.79|6651.57|6651.57|6653.16|6653.16|6643.42|6643.42|0
1701247500000|2023-11-29 08:45:00|6649.8|6649.8|6639.61|6639.61|6649.8|6649.8|6637.63|6637.63|0
1701247800000|2023-11-29 08:50:00|6638.98|6638.98|6631.2|6631.2|6639.64|6639.64|6628.53|6628.53|0
1701248100000|2023-11-29 08:55:00|6631.6|6631.6|6631.52|6631.52|6632.43|6632.43|6630.7|6630.7|0
1701248400000|2023-11-29 09:00:00|6631.44|6631.44|6630.75|6630.75|6631.57|6631.57|6625.26|6625.26|0
1701248700000|2023-11-29 09:05:00|6630.15|6630.15|6629.65|6629.65|6630.68|6630.68|6629.65|6629.65|0
1701249000000|2023-11-29 09:10:00|6633.85|6633.85|6628.65|6628.65|6634.22|6634.22|6628.34|6628.34|0
1701249300000|2023-11-29 09:15:00|6628.84|6628.84|6630.09|6630.09|6630.09|6630.09|6627.74|6627.74|0
1701249600000|2023-11-29 09:20:00|6629.94|6629.94|6634.18|6634.18|6634.57|6634.57|6629.94|6629.94|0
1701249900000|2023-11-29 09:25:00|6634.74|6634.74|6640.58|6640.58|6640.58|6640.58|6634.21|6634.21|0
1701250200000|2023-11-29 09:30:00|6640.44|6640.44|6645.12|6645.12|6647.19|6647.19|6639.39|6639.39|0
1701250500000|2023-11-29 09:35:00|6644.75|6644.75|6636.04|6636.04|6644.75|6644.75|6635.84|6635.84|0
1701250800000|2023-11-29 09:40:00|6636.37|6636.37|6629.14|6629.14|6636.56|6636.56|6628.55|6628.55|0
1701251100000|2023-11-29 09:45:00|6629.27|6629.27|6631.23|6631.23|6631.28|6631.28|6628.03|6628.03|0
1701251400000|2023-11-29 09:50:00|6631.41|6631.41|6640.18|6640.18|6640.72|6640.72|6631.41|6631.41|0
1701251700000|2023-11-29 09:55:00|6640.33|6640.33|6643.33|6643.33|6645.1|6645.1|6640.33|6640.33|0
1701252000000|2023-11-29 10:00:00|6643.42|6643.42|6646.49|6646.49|6649.4|6649.4|6643.04|6643.04|0
1701252300000|2023-11-29 10:05:00|6646.3|6646.3|6650.59|6650.59|6651.43|6651.43|6645.73|6645.73|0
1701252600000|2023-11-29 10:10:00|6650.33|6650.33|6643.17|6643.17|6650.33|6650.33|6642.33|6642.33|0
1701252900000|2023-11-29 10:15:00|6642.8|6642.8|6635.97|6635.97|6642.8|6642.8|6635.01|6635.01|0
1701253200000|2023-11-29 10:20:00|6636.85|6636.85|6633.13|6633.13|6636.85|6636.85|6632.25|6632.25|0
1701253500000|2023-11-29 10:25:00|6632.95|6632.95|6632.66|6632.66|6636.77|6636.77|6632.52|6632.52|0
1701253800000|2023-11-29 10:30:00|6632.47|6632.47|6624.01|6624.01|6632.47|6632.47|6623.79|6623.79|0
1701254100000|2023-11-29 10:35:00|6624.89|6624.89|6635.14|6635.14|6635.39|6635.39|6624.89|6624.89|0
1701254400000|2023-11-29 10:40:00|6635.52|6635.52|6626.23|6626.23|6635.52|6635.52|6626.23|6626.23|0
1701254700000|2023-11-29 10:45:00|6625.34|6625.34|6613.69|6613.69|6625.34|6625.34|6613.69|6613.69|0
1701255000000|2023-11-29 10:50:00|6613.78|6613.78|6624.47|6624.47|6624.47|6624.47|6613.78|6613.78|0
1701255300000|2023-11-29 10:55:00|6624.63|6624.63|6606.71|6606.71|6625.43|6625.43|6606.05|6606.05|0
1701255600000|2023-11-29 11:00:00|6606.8|6606.8|6608.21|6608.21|6609.75|6609.75|6606.8|6606.8|0
1701255900000|2023-11-29 11:05:00|6608.85|6608.85|6608.13|6608.13|6610.44|6610.44|6605.4|6605.4|0
1701256200000|2023-11-29 11:10:00|6608.23|6608.23|6604.94|6604.94|6610.46|6610.46|6603.48|6603.48|0
1701256500000|2023-11-29 11:15:00|6604.63|6604.63|6605.37|6605.37|6607.05|6607.05|6601.93|6601.93|0
1701256800000|2023-11-29 11:20:00|6604.7|6604.7|6603.44|6603.44|6605.51|6605.51|6601.67|6601.67|0
1701257100000|2023-11-29 11:25:00|6603.31|6603.31|6610.99|6610.99|6616.4|6616.4|6601.67|6601.67|0
1701257400000|2023-11-29 11:30:00|6610.74|6610.74|6604.97|6604.97|6610.74|6610.74|6603.08|6603.08|0
1701257700000|2023-11-29 11:35:00|6604.88|6604.88|6597.55|6597.55|6604.88|6604.88|6596.67|6596.67|0
1701258000000|2023-11-29 11:40:00|6596.15|6596.15|6596.42|6596.42|6599.4|6599.4|6595.75|6595.75|0
1701258300000|2023-11-29 11:45:00|6596.23|6596.23|6605.31|6605.31|6605.48|6605.48|6596.23|6596.23|0
1701258600000|2023-11-29 11:50:00|6604.93|6604.93|6608.1|6608.1|6608.23|6608.23|6604.08|6604.08|0
1701258900000|2023-11-29 11:55:00|6607.33|6607.33|6604.45|6604.45|6608.84|6608.84|6604.45|6604.45|0
1701259200000|2023-11-29 12:00:00|6604.23|6604.23|6600.64|6600.64|6604.29|6604.29|6599.58|6599.58|0
1701259500000|2023-11-29 12:05:00|6600.7|6600.7|6598.59|6598.59|6602.1|6602.1|6597.68|6597.68|0
1701259800000|2023-11-29 12:10:00|6598.8|6598.8|6600.63|6600.63|6600.82|6600.82|6594.74|6594.74|0
1701260100000|2023-11-29 12:15:00|6599.75|6599.75|6603.53|6603.53|6604.48|6604.48|6598.86|6598.86|0
1701260400000|2023-11-29 12:20:00|6604.15|6604.15|6608|6608|6608|6608|6604.15|6604.15|0
1701260700000|2023-11-29 12:25:00|6607.93|6607.93|6605.04|6605.04|6609.02|6609.02|6604.86|6604.86|0
1701261000000|2023-11-29 12:30:00|6605.11|6605.11|6609.1|6609.1|6609.2|6609.2|6605.11|6605.11|0
1701261300000|2023-11-29 12:35:00|6609.16|6609.16|6606.27|6606.27|6609.46|6609.46|6606.27|6606.27|0
1701261600000|2023-11-29 12:40:00|6606.08|6606.08|6608.49|6608.49|6608.92|6608.92|6605.33|6605.33|0
1701261900000|2023-11-29 12:45:00|6609|6609|6612.37|6612.37|6612.41|6612.41|6607.96|6607.96|0
1701262200000|2023-11-29 12:50:00|6612.24|6612.24|6606.99|6606.99|6612.71|6612.71|6606.99|6606.99|0
1701262500000|2023-11-29 12:55:00|6606.92|6606.92|6609.59|6609.59|6609.78|6609.78|6606.16|6606.16|0
1701262800000|2023-11-29 13:00:00|6609.75|6609.75|6601.29|6601.29|6609.96|6609.96|6600.66|6600.66|0
1701263100000|2023-11-29 13:05:00|6600.4|6600.4|6606.96|6606.96|6606.96|6606.96|6599.5|6599.5|0
1701263400000|2023-11-29 13:10:00|6606.07|6606.07|6608.26|6608.26|6609.21|6609.21|6605.66|6605.66|0
1701263700000|2023-11-29 13:15:00|6608.32|6608.32|6612.79|6612.79|6615.7|6615.7|6608.32|6608.32|0
1701264000000|2023-11-29 13:20:00|6612.9|6612.9|6615.02|6615.02|6615.02|6615.02|6610.69|6610.69|0
1701264300000|2023-11-29 13:25:00|6614.76|6614.76|6615.89|6615.89|6616.54|6616.54|6613.98|6613.98|0
1701264600000|2023-11-29 13:30:00|6616.04|6616.04|6620.72|6620.72|6626.12|6626.12|6615.42|6615.42|0
1701264900000|2023-11-29 13:35:00|6619.84|6619.84|6614.63|6614.63|6621.27|6621.27|6614.63|6614.63|0
1701265200000|2023-11-29 13:40:00|6614.44|6614.44|6618.72|6618.72|6618.72|6618.72|6613.25|6613.25|0
1701265500000|2023-11-29 13:45:00|6618.53|6618.53|6615.56|6615.56|6618.92|6618.92|6615.4|6615.4|0
1701265800000|2023-11-29 13:50:00|6615.37|6615.37|6607.76|6607.76|6615.37|6615.37|6605|6605|0
1701266100000|2023-11-29 13:55:00|6608.1|6608.1|6610.5|6610.5|6611.4|6611.4|6607.91|6607.91|0
1701266400000|2023-11-29 14:00:00|6610.71|6610.71|6606.13|6606.13|6610.71|6610.71|6605.06|6605.06|0
1701266700000|2023-11-29 14:05:00|6605.88|6605.88|6599.32|6599.32|6605.88|6605.88|6598.08|6598.08|0
1701267000000|2023-11-29 14:10:00|6598.44|6598.44|6595.02|6595.02|6598.44|6598.44|6592.75|6592.75|0
1701267300000|2023-11-29 14:15:00|6594.76|6594.76|6589.52|6589.52|6594.76|6594.76|6589.14|6589.14|0
1701267600000|2023-11-29 14:20:00|6589.31|6589.31|6591.05|6591.05|6591.89|6591.89|6589.19|6589.19|0
1701267900000|2023-11-29 14:25:00|6590.8|6590.8|6591.21|6591.21|6593.17|6593.17|6588.39|6588.39|0
1701268200000|2023-11-29 14:30:00|6590.2|6590.2|6609.87|6609.87|6611.66|6611.66|6590.2|6590.2|0
1701268500000|2023-11-29 14:35:00|6609.72|6609.72|6601.07|6601.07|6610.52|6610.52|6598.08|6598.08|0
1701268800000|2023-11-29 14:40:00|6601.14|6601.14|6597.03|6597.03|6602.64|6602.64|6593.3|6593.3|0
1701269100000|2023-11-29 14:45:00|6597.22|6597.22|6607.6|6607.6|6607.6|6607.6|6596.88|6596.88|0
1701269400000|2023-11-29 14:50:00|6607.5|6607.5|6608.79|6608.79|6609.46|6609.46|6600.52|6600.52|0
1701269700000|2023-11-29 14:55:00|6609.35|6609.35|6615.91|6615.91|6618.34|6618.34|6609.35|6609.35|0
1701270000000|2023-11-29 15:00:00|6616.17|6616.17|6612.81|6612.81|6616.92|6616.92|6611.16|6611.16|0
1701270300000|2023-11-29 15:05:00|6612.42|6612.42|6602.58|6602.58|6612.49|6612.49|6601.41|6601.41|0
1701270600000|2023-11-29 15:10:00|6602.49|6602.49|6613.52|6613.52|6613.52|6613.52|6602.49|6602.49|0
1701270900000|2023-11-29 15:15:00|6613.72|6613.72|6614.23|6614.23|6617.73|6617.73|6613.34|6613.34|0
1701271200000|2023-11-29 15:20:00|6613.89|6613.89|6609.47|6609.47|6614.07|6614.07|6609.25|6609.25|0
1701271500000|2023-11-29 15:25:00|6609.62|6609.62|6612.81|6612.81|6613.37|6613.37|6609.09|6609.09|0
1701271800000|2023-11-29 15:30:00|6612.88|6612.88|6616.18|6616.18|6617.55|6617.55|6611.69|6611.69|0
1701272100000|2023-11-29 15:35:00|6616.4|6616.4|6621.8|6621.8|6622.67|6622.67|6614.99|6614.99|0
1701272400000|2023-11-29 15:40:00|6621.99|6621.99|6620.55|6620.55|6623.77|6623.77|6619.83|6619.83|0
1701272700000|2023-11-29 15:45:00|6620.88|6620.88|6627.75|6627.75|6627.75|6627.75|6620.2|6620.2|0
1701273000000|2023-11-29 15:50:00|6628.06|6628.06|6629.97|6629.97|6630.16|6630.16|6626.03|6626.03|0
1701273300000|2023-11-29 15:55:00|6630.1|6630.1|6633.8|6633.8|6636.67|6636.67|6630.1|6630.1|0
1701273600000|2023-11-29 16:00:00|6633.82|6633.82|6632.25|6632.25|6635.45|6635.45|6629.58|6629.58|0
1701273900000|2023-11-29 16:05:00|6632.58|6632.58|6635.07|6635.07|6635.07|6635.07|6628.83|6628.83|0
1701274200000|2023-11-29 16:10:00|6634.94|6634.94|6628.4|6628.4|6634.94|6634.94|6623.13|6623.13|0
1701274500000|2023-11-29 16:15:00|6627.52|6627.52|6622.41|6622.41|6628.14|6628.14|6618.96|6618.96|0
1701274800000|2023-11-29 16:20:00|6622.47|6622.47|6623.52|6623.52|6626.82|6626.82|6619.85|6619.85|0
1701275100000|2023-11-29 16:25:00|6623.71|6623.71|6614.78|6614.78|6625.92|6625.92|6614.48|6614.48|0
1701332100000|2023-11-30 08:15:00|6626.74|6626.74|6618.11|6618.11|6626.74|6626.74|6616.55|6616.55|0
1701332400000|2023-11-30 08:20:00|6617.23|6617.23|6613.73|6613.73|6619.1|6619.1|6611.64|6611.64|0
1701332700000|2023-11-30 08:25:00|6611.95|6611.95|6600.33|6600.33|6614.89|6614.89|6600|6600|0
1701333000000|2023-11-30 08:30:00|6600.72|6600.72|6607.66|6607.66|6613.59|6613.59|6599.99|6599.99|0
1701333300000|2023-11-30 08:35:00|6607.87|6607.87|6598.85|6598.85|6607.87|6607.87|6596.7|6596.7|0
1701333600000|2023-11-30 08:40:00|6598.17|6598.17|6578.78|6578.78|6599.06|6599.06|6577.7|6577.7|0
1701333900000|2023-11-30 08:45:00|6577.9|6577.9|6578.45|6578.45|6579.5|6579.5|6573.43|6573.43|0
1701334200000|2023-11-30 08:50:00|6578.9|6578.9|6575.28|6575.28|6581.78|6581.78|6575.02|6575.02|0
1701334500000|2023-11-30 08:55:00|6575.79|6575.79|6573.23|6573.23|6578|6578|6572.15|6572.15|0
1701334800000|2023-11-30 09:00:00|6573.16|6573.16|6582.24|6582.24|6583.31|6583.31|6573.02|6573.02|0
1701335100000|2023-11-30 09:05:00|6581.73|6581.73|6591.12|6591.12|6591.25|6591.25|6581.73|6581.73|0
1701335400000|2023-11-30 09:10:00|6590.74|6590.74|6596.11|6596.11|6596.57|6596.57|6590.74|6590.74|0
1701335700000|2023-11-30 09:15:00|6596.24|6596.24|6595.37|6595.37|6596.61|6596.61|6592.22|6592.22|0
1701336000000|2023-11-30 09:20:00|6595.68|6595.68|6596.59|6596.59|6598.33|6598.33|6595.49|6595.49|0
1701336300000|2023-11-30 09:25:00|6596.57|6596.57|6597.09|6597.09|6599.69|6599.69|6596.55|6596.55|0
1701336600000|2023-11-30 09:30:00|6597.29|6597.29|6598.8|6598.8|6600.73|6600.73|6593.82|6593.82|0
1701336900000|2023-11-30 09:35:00|6598.91|6598.91|6602.48|6602.48|6602.87|6602.87|6598.35|6598.35|0
1701337200000|2023-11-30 09:40:00|6602.43|6602.43|6603.43|6603.43|6604.86|6604.86|6602.23|6602.23|0
1701337500000|2023-11-30 09:45:00|6606.98|6606.98|6606.42|6606.42|6608.83|6608.83|6606.12|6606.12|0
1701337800000|2023-11-30 09:50:00|6606.34|6606.34|6611.59|6611.59|6611.78|6611.78|6606.33|6606.33|0
1701338100000|2023-11-30 09:55:00|6611.46|6611.46|6614.3|6614.3|6614.52|6614.52|6611.46|6611.46|0
1701338400000|2023-11-30 10:00:00|6614.43|6614.43|6630.53|6630.53|6630.85|6630.85|6614.43|6614.43|0
1701338700000|2023-11-30 10:05:00|6628.76|6628.76|6627.22|6627.22|6628.76|6628.76|6624.39|6624.39|0
1701339000000|2023-11-30 10:10:00|6627.35|6627.35|6636.31|6636.31|6637|6637|6627.22|6627.22|0
1701339300000|2023-11-30 10:15:00|6636.15|6636.15|6629.74|6629.74|6636.15|6636.15|6629.74|6629.74|0
1701339600000|2023-11-30 10:20:00|6629.59|6629.59|6626.62|6626.62|6630.17|6630.17|6626.43|6626.43|0
1701339900000|2023-11-30 10:25:00|6626.82|6626.82|6627.51|6627.51|6627.67|6627.67|6624.12|6624.12|0
1701340200000|2023-11-30 10:30:00|6626.75|6626.75|6623.56|6623.56|6633.14|6633.14|6623.56|6623.56|0
1701340500000|2023-11-30 10:35:00|6623.05|6623.05|6623.31|6623.31|6626.17|6626.17|6622.73|6622.73|0
1701340800000|2023-11-30 10:40:00|6622.92|6622.92|6612.27|6612.27|6622.92|6622.92|6610.62|6610.62|0
1701341100000|2023-11-30 10:45:00|6611.87|6611.87|6607.59|6607.59|6612.15|6612.15|6605.93|6605.93|0
1701341400000|2023-11-30 10:50:00|6607.39|6607.39|6599.6|6599.6|6607.39|6607.39|6599.13|6599.13|0
1701341700000|2023-11-30 10:55:00|6599.26|6599.26|6602.61|6602.61|6602.61|6602.61|6597.54|6597.54|0
1701342000000|2023-11-30 11:00:00|6602.54|6602.54|6604.73|6604.73|6605.85|6605.85|6602.53|6602.53|0
1701342300000|2023-11-30 11:05:00|6604.6|6604.6|6600.08|6600.08|6605.05|6605.05|6599.21|6599.21|0
1701342600000|2023-11-30 11:10:00|6601.35|6601.35|6606.72|6606.72|6607.13|6607.13|6601.35|6601.35|0
1701342900000|2023-11-30 11:15:00|6606.66|6606.66|6605.15|6605.15|6610.07|6610.07|6604.13|6604.13|0
1701343200000|2023-11-30 11:20:00|6605.49|6605.49|6608.25|6608.25|6608.25|6608.25|6605.49|6605.49|0
1701343500000|2023-11-30 11:25:00|6608.44|6608.44|6608.19|6608.19|6611.52|6611.52|6607.9|6607.9|0
1701343800000|2023-11-30 11:30:00|6608.34|6608.34|6607.94|6607.94|6609.98|6609.98|6607.69|6607.69|0
1701344100000|2023-11-30 11:35:00|6608.58|6608.58|6613.23|6613.23|6613.23|6613.23|6608.13|6608.13|0
1701344400000|2023-11-30 11:40:00|6613.42|6613.42|6608.62|6608.62|6613.44|6613.44|6608.62|6608.62|0
1701344700000|2023-11-30 11:45:00|6608.82|6608.82|6611.79|6611.79|6611.98|6611.98|6607.94|6607.94|0
1701345000000|2023-11-30 11:50:00|6611.45|6611.45|6609.89|6609.89|6611.45|6611.45|6609.51|6609.51|0
1701345300000|2023-11-30 11:55:00|6609|6609|6605.62|6605.62|6609.43|6609.43|6605.62|6605.62|0
1701345600000|2023-11-30 12:00:00|6605.81|6605.81|6609.02|6609.02|6610.38|6610.38|6605.38|6605.38|0
1701345900000|2023-11-30 12:05:00|6608.88|6608.88|6605.19|6605.19|6608.88|6608.88|6602.75|6602.75|0
1701346200000|2023-11-30 12:10:00|6605.05|6605.05|6606.5|6606.5|6607.22|6607.22|6605.05|6605.05|0
1701346500000|2023-11-30 12:15:00|6606.24|6606.24|6607.6|6607.6|6608.06|6608.06|6605.65|6605.65|0
1701346800000|2023-11-30 12:20:00|6607.54|6607.54|6606.94|6606.94|6607.74|6607.74|6604.03|6604.03|0
1701347100000|2023-11-30 12:25:00|6606.74|6606.74|6611.77|6611.77|6611.77|6611.77|6606.74|6606.74|0
1701347400000|2023-11-30 12:30:00|6611.37|6611.37|6607.02|6607.02|6611.37|6611.37|6605.64|6605.64|0
1701347700000|2023-11-30 12:35:00|6606.84|6606.84|6607.71|6607.71|6608.3|6608.3|6604.42|6604.42|0
1701348000000|2023-11-30 12:40:00|6607.62|6607.62|6613.99|6613.99|6615.58|6615.58|6607.23|6607.23|0
1701348300000|2023-11-30 12:45:00|6613.79|6613.79|6610.57|6610.57|6614.84|6614.84|6610.53|6610.53|0
1701348600000|2023-11-30 12:50:00|6610.37|6610.37|6608.63|6608.63|6611.77|6611.77|6607.98|6607.98|0
1701348900000|2023-11-30 12:55:00|6609.23|6609.23|6611.38|6611.38|6611.71|6611.71|6609.23|6609.23|0
1701349200000|2023-11-30 13:00:00|6611.57|6611.57|6612.74|6612.74|6612.74|6612.74|6610.36|6610.36|0
1701349500000|2023-11-30 13:05:00|6612.94|6612.94|6614.59|6614.59|6615.16|6615.16|6612.25|6612.25|0
1701349800000|2023-11-30 13:10:00|6614.45|6614.45|6613.71|6613.71|6615.26|6615.26|6612.39|6612.39|0
1701350100000|2023-11-30 13:15:00|6615.48|6615.48|6621.78|6621.78|6623.1|6623.1|6615.48|6615.48|0
1701350400000|2023-11-30 13:20:00|6620.9|6620.9|6627.4|6627.4|6627.4|6627.4|6620.74|6620.74|0
1701350700000|2023-11-30 13:25:00|6627.59|6627.59|6635.91|6635.91|6636.42|6636.42|6626.59|6626.59|0
1701351000000|2023-11-30 13:30:00|6636.92|6636.92|6633.78|6633.78|6636.92|6636.92|6628.55|6628.55|0
1701351300000|2023-11-30 13:35:00|6633.98|6633.98|6642.89|6642.89|6645.25|6645.25|6633.08|6633.08|0
1701351600000|2023-11-30 13:40:00|6642.64|6642.64|6645.63|6645.63|6645.63|6645.63|6638.93|6638.93|0
1701351900000|2023-11-30 13:45:00|6645.9|6645.9|6647.63|6647.63|6647.78|6647.78|6642.67|6642.67|0
1701352200000|2023-11-30 13:50:00|6647.7|6647.7|6636.82|6636.82|6647.77|6647.77|6632.82|6632.82|0
1701352500000|2023-11-30 13:55:00|6637.49|6637.49|6629.65|6629.65|6637.49|6637.49|6626.32|6626.32|0
1701352800000|2023-11-30 14:00:00|6629.91|6629.91|6624.07|6624.07|6630.79|6630.79|6622.75|6622.75|0
1701353100000|2023-11-30 14:05:00|6623.94|6623.94|6625.67|6625.67|6628.77|6628.77|6622.7|6622.7|0
1701353400000|2023-11-30 14:10:00|6626.44|6626.44|6626.83|6626.83|6628.02|6628.02|6625.25|6625.25|0
1701353700000|2023-11-30 14:15:00|6627.39|6627.39|6633.06|6633.06|6633.06|6633.06|6627.03|6627.03|0
1701354000000|2023-11-30 14:20:00|6633|6633|6643.28|6643.28|6647.32|6647.32|6631.84|6631.84|0
1701354300000|2023-11-30 14:25:00|6643.4|6643.4|6640.4|6640.4|6645.77|6645.77|6639.88|6639.88|0
1701354600000|2023-11-30 14:30:00|6640.06|6640.06|6608.71|6608.71|6640.06|6640.06|6608.45|6608.45|0
1701354900000|2023-11-30 14:35:00|6608.63|6608.63|6598.38|6598.38|6608.63|6608.63|6597.66|6597.66|0
1701355200000|2023-11-30 14:40:00|6598.06|6598.06|6592.58|6592.58|6599.66|6599.66|6580.82|6580.82|0
1701355500000|2023-11-30 14:45:00|6592.51|6592.51|6589.8|6589.8|6592.51|6592.51|6584.19|6584.19|0
1701355800000|2023-11-30 14:50:00|6589.89|6589.89|6606.21|6606.21|6606.8|6606.8|6589.83|6589.83|0
1701356100000|2023-11-30 14:55:00|6606.4|6606.4|6603.6|6603.6|6609.19|6609.19|6601.09|6601.09|0
1701356400000|2023-11-30 15:00:00|6603.68|6603.68|6594.13|6594.13|6605.27|6605.27|6591.1|6591.1|0
1701356700000|2023-11-30 15:05:00|6594.69|6594.69|6593.9|6593.9|6600.84|6600.84|6593.9|6593.9|0
1701357000000|2023-11-30 15:10:00|6593.88|6593.88|6599.5|6599.5|6599.5|6599.5|6593.47|6593.47|0
1701357300000|2023-11-30 15:15:00|6599.88|6599.88|6599.32|6599.32|6605.14|6605.14|6598.95|6598.95|0
1701357600000|2023-11-30 15:20:00|6599.12|6599.12|6599.09|6599.09|6604.51|6604.51|6597.13|6597.13|0
1701357900000|2023-11-30 15:25:00|6599.04|6599.04|6597.55|6597.55|6603.67|6603.67|6597.55|6597.55|0
1701358200000|2023-11-30 15:30:00|6597.37|6597.37|6602.4|6602.4|6602.4|6602.4|6594.57|6594.57|0
1701358500000|2023-11-30 15:35:00|6602.66|6602.66|6595.68|6595.68|6602.66|6602.66|6594.01|6594.01|0
1701358800000|2023-11-30 15:40:00|6595.48|6595.48|6598.94|6598.94|6599.33|6599.33|6594.55|6594.55|0
1701359100000|2023-11-30 15:45:00|6598.61|6598.61|6587.25|6587.25|6598.61|6598.61|6587.25|6587.25|0
1701359400000|2023-11-30 15:50:00|6587.4|6587.4|6586.33|6586.33|6588.54|6588.54|6583.3|6583.3|0
1701359700000|2023-11-30 15:55:00|6586.19|6586.19|6579.71|6579.71|6586.19|6586.19|6576.28|6576.28|0
1701360000000|2023-11-30 16:00:00|6579.84|6579.84|6582.57|6582.57|6587.41|6587.41|6579.84|6579.84|0
1701360300000|2023-11-30 16:05:00|6582.63|6582.63|6588.52|6588.52|6589.31|6589.31|6581.8|6581.8|0
1701360600000|2023-11-30 16:10:00|6586.74|6586.74|6591.66|6591.66|6593.22|6593.22|6586.65|6586.65|0
1701360900000|2023-11-30 16:15:00|6591.57|6591.57|6589.73|6589.73|6594.46|6594.46|6589.06|6589.06|0
1701361200000|2023-11-30 16:20:00|6589.65|6589.65|6587.05|6587.05|6589.65|6589.65|6585.1|6585.1|0
1701361500000|2023-11-30 16:25:00|6586.85|6586.85|6573.68|6573.68|6588.13|6588.13|6572.25|6572.25|0
1701418500000|2023-12-01 08:15:00|6607.09|6607.09|6591.86|6591.86|6607.09|6607.09|6591.86|6591.86|0
1701418800000|2023-12-01 08:20:00|6590.84|6590.84|6580.28|6580.28|6594.46|6594.46|6580.28|6580.28|0
1701419100000|2023-12-01 08:25:00|6579.38|6579.38|6575.9|6575.9|6580|6580|6574.65|6574.65|0
1701419400000|2023-12-01 08:30:00|6575.23|6575.23|6584.59|6584.59|6589.52|6589.52|6574.66|6574.66|0
1701419700000|2023-12-01 08:35:00|6584.74|6584.74|6583.43|6583.43|6585.2|6585.2|6578.76|6578.76|0
1701420000000|2023-12-01 08:40:00|6583.09|6583.09|6586.21|6586.21|6586.41|6586.41|6579.48|6579.48|0
1701420300000|2023-12-01 08:45:00|6586.41|6586.41|6585.09|6585.09|6590.38|6590.38|6585.09|6585.09|0
1701420600000|2023-12-01 08:50:00|6584.91|6584.91|6595.83|6595.83|6595.83|6595.83|6584.53|6584.53|0
1701420900000|2023-12-01 08:55:00|6596.16|6596.16|6601.93|6601.93|6603.44|6603.44|6596.16|6596.16|0
1701421200000|2023-12-01 09:00:00|6602.21|6602.21|6615.07|6615.07|6617.88|6617.88|6602.21|6602.21|0
1701421500000|2023-12-01 09:05:00|6615.45|6615.45|6626.08|6626.08|6626.46|6626.46|6612.55|6612.55|0
1701421800000|2023-12-01 09:10:00|6625.88|6625.88|6627.21|6627.21|6628.39|6628.39|6625.07|6625.07|0
1701422100000|2023-12-01 09:15:00|6628.1|6628.1|6622.75|6622.75|6628.39|6628.39|6619.12|6619.12|0
1701422400000|2023-12-01 09:20:00|6622.61|6622.61|6621.15|6621.15|6623.15|6623.15|6619.55|6619.55|0
1701422700000|2023-12-01 09:25:00|6621.34|6621.34|6619.72|6619.72|6621.63|6621.63|6611.83|6611.83|0
1701423000000|2023-12-01 09:30:00|6619.85|6619.85|6619.61|6619.61|6627.43|6627.43|6619.61|6619.61|0
1701423300000|2023-12-01 09:35:00|6619.32|6619.32|6616.49|6616.49|6619.33|6619.33|6615.52|6615.52|0
1701423600000|2023-12-01 09:40:00|6616.86|6616.86|6616.43|6616.43|6620.39|6620.39|6615.78|6615.78|0
1701423900000|2023-12-01 09:45:00|6616.05|6616.05|6614.44|6614.44|6616.59|6616.59|6613.78|6613.78|0
1701424200000|2023-12-01 09:50:00|6614.66|6614.66|6606.08|6606.08|6614.88|6614.88|6606.08|6606.08|0
1701424500000|2023-12-01 09:55:00|6605.96|6605.96|6602.21|6602.21|6608.02|6608.02|6602.21|6602.21|0
1701424800000|2023-12-01 10:00:00|6602.4|6602.4|6600.42|6600.42|6603.28|6603.28|6597.42|6597.42|0
1701425100000|2023-12-01 10:05:00|6600.29|6600.29|6598.42|6598.42|6600.29|6600.29|6594.64|6594.64|0
1701425400000|2023-12-01 10:10:00|6598.33|6598.33|6595.73|6595.73|6600.7|6600.7|6595.73|6595.73|0
1701425700000|2023-12-01 10:15:00|6595.99|6595.99|6605.78|6605.78|6606.51|6606.51|6595.43|6595.43|0
1701426000000|2023-12-01 10:20:00|6605.98|6605.98|6602.41|6602.41|6605.98|6605.98|6600.55|6600.55|0
1701426300000|2023-12-01 10:25:00|6602.28|6602.28|6609.82|6609.82|6610.75|6610.75|6602.22|6602.22|0
1701426600000|2023-12-01 10:30:00|6609.06|6609.06|6612.67|6612.67|6613.09|6613.09|6607.25|6607.25|0
1701426900000|2023-12-01 10:35:00|6612.16|6612.16|6609.36|6609.36|6612.35|6612.35|6609.16|6609.16|0
1701427200000|2023-12-01 10:40:00|6609.5|6609.5|6609.09|6609.09|6609.64|6609.64|6606.01|6606.01|0
1701427500000|2023-12-01 10:45:00|6609.28|6609.28|6611.03|6611.03|6614.44|6614.44|6608.96|6608.96|0
1701427800000|2023-12-01 10:50:00|6611.63|6611.63|6609.53|6609.53|6613.02|6613.02|6609.5|6609.5|0
1701428100000|2023-12-01 10:55:00|6609.46|6609.46|6608.6|6608.6|6610.24|6610.24|6606.93|6606.93|0
1701428400000|2023-12-01 11:00:00|6608.85|6608.85|6608.41|6608.41|6610.33|6610.33|6607.67|6607.67|0
1701428700000|2023-12-01 11:05:00|6608.38|6608.38|6603.74|6603.74|6608.53|6608.53|6602.02|6602.02|0
1701429000000|2023-12-01 11:10:00|6603.87|6603.87|6608.46|6608.46|6608.84|6608.84|6603.71|6603.71|0
1701429300000|2023-12-01 11:15:00|6609.48|6609.48|6608.11|6608.11|6609.73|6609.73|6606.35|6606.35|0
1701429600000|2023-12-01 11:20:00|6607.23|6607.23|6614.59|6614.59|6614.59|6614.59|6607.23|6607.23|0
1701429900000|2023-12-01 11:25:00|6614.39|6614.39|6611.3|6611.3|6614.39|6614.39|6611.3|6611.3|0
1701430200000|2023-12-01 11:30:00|6611.48|6611.48|6604.45|6604.45|6612.17|6612.17|6604.38|6604.38|0
1701430500000|2023-12-01 11:35:00|6604.42|6604.42|6601.86|6601.86|6606.3|6606.3|6600.94|6600.94|0
1701430800000|2023-12-01 11:40:00|6601.94|6601.94|6605.25|6605.25|6605.25|6605.25|6601.42|6601.42|0
1701431100000|2023-12-01 11:45:00|6605.41|6605.41|6611.41|6611.41|6613.34|6613.34|6605.3|6605.3|0
1701431400000|2023-12-01 11:50:00|6611.28|6611.28|6610.2|6610.2|6611.38|6611.38|6607.83|6607.83|0
1701431700000|2023-12-01 11:55:00|6610.27|6610.27|6612.14|6612.14|6612.14|6612.14|6608.46|6608.46|0
1701432000000|2023-12-01 12:00:00|6611.92|6611.92|6609.23|6609.23|6612.56|6612.56|6608.58|6608.58|0
1701432300000|2023-12-01 12:05:00|6610.12|6610.12|6611.3|6611.3|6611.89|6611.89|6609.47|6609.47|0
1701432600000|2023-12-01 12:10:00|6609.52|6609.52|6610.13|6610.13|6611.54|6611.54|6609.18|6609.18|0
1701432900000|2023-12-01 12:15:00|6610.08|6610.08|6608.41|6608.41|6610.21|6610.21|6607.73|6607.73|0
1701433200000|2023-12-01 12:20:00|6608.07|6608.07|6607.6|6607.6|6608.17|6608.17|6605.96|6605.96|0
1701433500000|2023-12-01 12:25:00|6607.54|6607.54|6612.34|6612.34|6612.37|6612.37|6607.41|6607.41|0
1701433800000|2023-12-01 12:30:00|6612.26|6612.26|6616.42|6616.42|6616.42|6616.42|6611.54|6611.54|0
1701434100000|2023-12-01 12:35:00|6616.29|6616.29|6625.12|6625.12|6625.12|6625.12|6615.91|6615.91|0
1701434400000|2023-12-01 12:40:00|6625.31|6625.31|6628.12|6628.12|6628.12|6628.12|6624.79|6624.79|0
1701434700000|2023-12-01 12:45:00|6627.74|6627.74|6624.54|6624.54|6629.38|6629.38|6624.47|6624.47|0
1701435000000|2023-12-01 12:50:00|6624.41|6624.41|6624.17|6624.17|6626.01|6626.01|6624.03|6624.03|0
1701435300000|2023-12-01 12:55:00|6624.02|6624.02|6627.35|6627.35|6627.35|6627.35|6623.91|6623.91|0
1701435600000|2023-12-01 13:00:00|6627.41|6627.41|6633.17|6633.17|6634.51|6634.51|6627.37|6627.37|0
1701435900000|2023-12-01 13:05:00|6633.32|6633.32|6638.02|6638.02|6638.35|6638.35|6631.84|6631.84|0
1701436200000|2023-12-01 13:10:00|6638.11|6638.11|6632.67|6632.67|6640.08|6640.08|6632|6632|0
1701436500000|2023-12-01 13:15:00|6633.56|6633.56|6634.22|6634.22|6634.48|6634.48|6633.09|6633.09|0
1701436800000|2023-12-01 13:20:00|6633.95|6633.95|6635.74|6635.74|6635.74|6635.74|6631.65|6631.65|0
1701437100000|2023-12-01 13:25:00|6635.84|6635.84|6635.54|6635.54|6637.29|6637.29|6632.9|6632.9|0
1701437400000|2023-12-01 13:30:00|6635.61|6635.61|6634.9|6634.9|6639.35|6639.35|6634.32|6634.32|0
1701437700000|2023-12-01 13:35:00|6634.93|6634.93|6636.47|6636.47|6636.6|6636.6|6634.04|6634.04|0
1701438000000|2023-12-01 13:40:00|6636.6|6636.6|6635.73|6635.73|6638.5|6638.5|6634.45|6634.45|0
1701438300000|2023-12-01 13:45:00|6635.58|6635.58|6627.87|6627.87|6635.86|6635.86|6627.61|6627.61|0
1701438600000|2023-12-01 13:50:00|6628.75|6628.75|6625.92|6625.92|6628.75|6628.75|6624.34|6624.34|0
1701438900000|2023-12-01 13:55:00|6626.43|6626.43|6624.43|6624.43|6630.36|6630.36|6622.42|6622.42|0
1701439200000|2023-12-01 14:00:00|6624.06|6624.06|6623.13|6623.13|6626.41|6626.41|6619.86|6619.86|0
1701439500000|2023-12-01 14:05:00|6622.68|6622.68|6617.6|6617.6|6622.68|6622.68|6617.6|6617.6|0
1701439800000|2023-12-01 14:10:00|6617.51|6617.51|6617.12|6617.12|6618.08|6618.08|6615.82|6615.82|0
1701440100000|2023-12-01 14:15:00|6616.99|6616.99|6619.22|6619.22|6619.36|6619.36|6615.07|6615.07|0
1701440400000|2023-12-01 14:20:00|6620.24|6620.24|6626.33|6626.33|6626.66|6626.66|6619.22|6619.22|0
1701440700000|2023-12-01 14:25:00|6626.55|6626.55|6627.56|6627.56|6629.01|6629.01|6625.8|6625.8|0
1701441000000|2023-12-01 14:30:00|6628.12|6628.12|6624.25|6624.25|6631.56|6631.56|6622.66|6622.66|0
1701441300000|2023-12-01 14:35:00|6624.61|6624.61|6638.57|6638.57|6638.75|6638.75|6624.25|6624.25|0
1701441600000|2023-12-01 14:40:00|6638.43|6638.43|6652.42|6652.42|6652.72|6652.72|6638.43|6638.43|0
1701441900000|2023-12-01 14:45:00|6652.61|6652.61|6658.95|6658.95|6664.48|6664.48|6652.14|6652.14|0
1701442200000|2023-12-01 14:50:00|6658.06|6658.06|6660.4|6660.4|6664.92|6664.92|6652.54|6652.54|0
1701442500000|2023-12-01 14:55:00|6661.29|6661.29|6665.16|6665.16|6666.17|6666.17|6661.29|6661.29|0
1701442800000|2023-12-01 15:00:00|6666.7|6666.7|6681.56|6681.56|6685.05|6685.05|6664.42|6664.42|0
1701443100000|2023-12-01 15:05:00|6681.87|6681.87|6692.03|6692.03|6692.31|6692.31|6680.43|6680.43|0
1701443400000|2023-12-01 15:10:00|6691.69|6691.69|6697.92|6697.92|6698.59|6698.59|6688.29|6688.29|0
1701443700000|2023-12-01 15:15:00|6698.12|6698.12|6698.43|6698.43|6701.84|6701.84|6696.33|6696.33|0
1701444000000|2023-12-01 15:20:00|6700.2|6700.2|6707.57|6707.57|6709.17|6709.17|6700.2|6700.2|0
1701444300000|2023-12-01 15:25:00|6708.45|6708.45|6711.02|6711.02|6712.17|6712.17|6700.65|6700.65|0
1701444600000|2023-12-01 15:30:00|6711.36|6711.36|6718.72|6718.72|6719.31|6719.31|6711.02|6711.02|0
1701444900000|2023-12-01 15:35:00|6718.39|6718.39|6720.82|6720.82|6721.88|6721.88|6716.49|6716.49|0
1701445200000|2023-12-01 15:40:00|6720.95|6720.95|6717.25|6717.25|6721.4|6721.4|6715.14|6715.14|0
1701445500000|2023-12-01 15:45:00|6717.63|6717.63|6720.78|6720.78|6723.09|6723.09|6716.37|6716.37|0
1701445800000|2023-12-01 15:50:00|6721.11|6721.11|6719.38|6719.38|6721.92|6721.92|6716.54|6716.54|0
1701446100000|2023-12-01 15:55:00|6719.45|6719.45|6719.91|6719.91|6721.77|6721.77|6717.95|6717.95|0
1701446400000|2023-12-01 16:00:00|6719.41|6719.41|6713.17|6713.17|6719.73|6719.73|6702.4|6702.4|0
1701446700000|2023-12-01 16:05:00|6714.05|6714.05|6717.64|6717.64|6717.73|6717.73|6707.27|6707.27|0
1701447000000|2023-12-01 16:10:00|6717.79|6717.79|6728.71|6728.71|6728.71|6728.71|6717.79|6717.79|0
1701447300000|2023-12-01 16:15:00|6728.64|6728.64|6725.93|6725.93|6728.66|6728.66|6724.37|6724.37|0
1701447600000|2023-12-01 16:20:00|6726.26|6726.26|6721.26|6721.26|6726.36|6726.36|6718.2|6718.2|0
1701447900000|2023-12-01 16:25:00|6721.08|6721.08|6715.28|6715.28|6723.53|6723.53|6715.28|6715.28|0
1701677700000|2023-12-04 08:15:00|6672.48|6672.48|6678.27|6678.27|6678.84|6678.84|6670.84|6670.84|0
1701678000000|2023-12-04 08:20:00|6678.67|6678.67|6681.79|6681.79|6685.82|6685.82|6678.67|6678.67|0
1701678300000|2023-12-04 08:25:00|6682.46|6682.46|6680.31|6680.31|6683.95|6683.95|6676.2|6676.2|0
1701678600000|2023-12-04 08:30:00|6682.09|6682.09|6694.81|6694.81|6695.97|6695.97|6682.09|6682.09|0
1701678900000|2023-12-04 08:35:00|6694.55|6694.55|6708.09|6708.09|6708.09|6708.09|6691.35|6691.35|0
1701679200000|2023-12-04 08:40:00|6708.29|6708.29|6705.65|6705.65|6709.73|6709.73|6702.55|6702.55|0
1701679500000|2023-12-04 08:45:00|6705.31|6705.31|6708.12|6708.12|6708.45|6708.45|6704.31|6704.31|0
1701679800000|2023-12-04 08:50:00|6708.31|6708.31|6706.54|6706.54|6708.4|6708.4|6702.84|6702.84|0
1701680100000|2023-12-04 08:55:00|6706.21|6706.21|6692.79|6692.79|6706.92|6706.92|6691.05|6691.05|0
1701680400000|2023-12-04 09:00:00|6692.62|6692.62|6677.57|6677.57|6692.62|6692.62|6677.36|6677.36|0
1701680700000|2023-12-04 09:05:00|6677.68|6677.68|6672.13|6672.13|6683.54|6683.54|6670.65|6670.65|0
1701681000000|2023-12-04 09:10:00|6672.41|6672.41|6674.93|6674.93|6679.43|6679.43|6672.41|6672.41|0
1701681300000|2023-12-04 09:15:00|6675.19|6675.19|6660.73|6660.73|6675.19|6675.19|6660.68|6660.68|0
1701681600000|2023-12-04 09:20:00|6660.17|6660.17|6654.92|6654.92|6662.18|6662.18|6654.75|6654.75|0
1701681900000|2023-12-04 09:25:00|6655.38|6655.38|6656.85|6656.85|6662.07|6662.07|6655.38|6655.38|0
1701682200000|2023-12-04 09:30:00|6656.72|6656.72|6652.15|6652.15|6662.05|6662.05|6652.15|6652.15|0
1701682500000|2023-12-04 09:35:00|6651.89|6651.89|6648.02|6648.02|6651.89|6651.89|6645.69|6645.69|0
1701682800000|2023-12-04 09:40:00|6647.89|6647.89|6656.99|6656.99|6658.2|6658.2|6647.81|6647.81|0
1701683100000|2023-12-04 09:45:00|6655.22|6655.22|6654.86|6654.86|6657.52|6657.52|6654.41|6654.41|0
1701683400000|2023-12-04 09:50:00|6655.65|6655.65|6659.15|6659.15|6659.86|6659.86|6655.65|6655.65|0
1701683700000|2023-12-04 09:55:00|6658.95|6658.95|6660.64|6660.64|6661.18|6661.18|6658.95|6658.95|0
1701684000000|2023-12-04 10:00:00|6660.49|6660.49|6669.79|6669.79|6670.7|6670.7|6660.34|6660.34|0
1701684300000|2023-12-04 10:05:00|6669.15|6669.15|6665.71|6665.71|6669.5|6669.5|6665.71|6665.71|0
1701684600000|2023-12-04 10:10:00|6665.97|6665.97|6668.91|6668.91|6669.68|6669.68|6665.97|6665.97|0
1701684900000|2023-12-04 10:15:00|6669.14|6669.14|6671.02|6671.02|6671.02|6671.02|6667.49|6667.49|0
1701685200000|2023-12-04 10:20:00|6670.68|6670.68|6672.96|6672.96|6673.52|6673.52|6670|6670|0
1701685500000|2023-12-04 10:25:00|6673.6|6673.6|6680.2|6680.2|6680.29|6680.29|6673.46|6673.46|0
1701685800000|2023-12-04 10:30:00|6680.53|6680.53|6679.58|6679.58|6683.94|6683.94|6678.54|6678.54|0
1701686100000|2023-12-04 10:35:00|6678.69|6678.69|6671.56|6671.56|6678.82|6678.82|6671.56|6671.56|0
1701686400000|2023-12-04 10:40:00|6671.42|6671.42|6661.32|6661.32|6672.28|6672.28|6660.76|6660.76|0
1701686700000|2023-12-04 10:45:00|6661.66|6661.66|6667.73|6667.73|6667.73|6667.73|6661.05|6661.05|0
1701687000000|2023-12-04 10:50:00|6667.99|6667.99|6664.27|6664.27|6667.99|6667.99|6662.44|6662.44|0
1701687300000|2023-12-04 10:55:00|6664.78|6664.78|6667.96|6667.96|6668.3|6668.3|6662.2|6662.2|0
1701687600000|2023-12-04 11:00:00|6668.73|6668.73|6672.95|6672.95|6673.25|6673.25|6665.18|6665.18|0
1701687900000|2023-12-04 11:05:00|6673.31|6673.31|6674.35|6674.35|6675.57|6675.57|6673.21|6673.21|0
1701688200000|2023-12-04 11:10:00|6674.22|6674.22|6679.11|6679.11|6679.11|6679.11|6674.12|6674.12|0
1701688500000|2023-12-04 11:15:00|6679.33|6679.33|6677.83|6677.83|6681.98|6681.98|6676.82|6676.82|0
1701688800000|2023-12-04 11:20:00|6677.7|6677.7|6682.46|6682.46|6682.64|6682.64|6677.7|6677.7|0
1701689100000|2023-12-04 11:25:00|6682.66|6682.66|6687.44|6687.44|6687.44|6687.44|6681.12|6681.12|0
1701689400000|2023-12-04 11:30:00|6687.31|6687.31|6686.54|6686.54|6687.38|6687.38|6681.2|6681.2|0
1701689700000|2023-12-04 11:35:00|6686.8|6686.8|6685.31|6685.31|6687.88|6687.88|6684.27|6684.27|0
1701690000000|2023-12-04 11:40:00|6685.37|6685.37|6685.49|6685.49|6686.55|6686.55|6684.61|6684.61|0
1701690300000|2023-12-04 11:45:00|6685.29|6685.29|6683.14|6683.14|6685.36|6685.36|6681|6681|0
1701690600000|2023-12-04 11:50:00|6683.48|6683.48|6684.23|6684.23|6686.89|6686.89|6682.48|6682.48|0
1701690900000|2023-12-04 11:55:00|6683.35|6683.35|6681.92|6681.92|6683.54|6683.54|6681.03|6681.03|0
1701691200000|2023-12-04 12:00:00|6682.38|6682.38|6669.64|6669.64|6682.38|6682.38|6668.75|6668.75|0
1701691500000|2023-12-04 12:05:00|6669.25|6669.25|6667.9|6667.9|6669.25|6669.25|6663.36|6663.36|0
1701691800000|2023-12-04 12:10:00|6666.13|6666.13|6664.11|6664.11|6666.13|6666.13|6663.31|6663.31|0
1701692100000|2023-12-04 12:15:00|6664.25|6664.25|6665.72|6665.72|6667.07|6667.07|6664.25|6664.25|0
1701692400000|2023-12-04 12:20:00|6666.09|6666.09|6665.34|6665.34|6666.13|6666.13|6662.75|6662.75|0
1701692700000|2023-12-04 12:25:00|6665.85|6665.85|6671.14|6671.14|6671.4|6671.4|6665.85|6665.85|0
1701693000000|2023-12-04 12:30:00|6670.26|6670.26|6671.63|6671.63|6672.5|6672.5|6669.77|6669.77|0
1701693300000|2023-12-04 12:35:00|6671.7|6671.7|6671.05|6671.05|6672.93|6672.93|6670.28|6670.28|0
1701693600000|2023-12-04 12:40:00|6671.31|6671.31|6679.61|6679.61|6679.61|6679.61|6671.31|6671.31|0
1701693900000|2023-12-04 12:45:00|6680.5|6680.5|6686.99|6686.99|6688.2|6688.2|6680.5|6680.5|0
1701694200000|2023-12-04 12:50:00|6686.31|6686.31|6705.75|6705.75|6706.96|6706.96|6686.31|6686.31|0
1701694500000|2023-12-04 12:55:00|6706.63|6706.63|6708.3|6708.3|6716.63|6716.63|6700.69|6700.69|0
1701694800000|2023-12-04 13:00:00|6708.5|6708.5|6717.14|6717.14|6717.37|6717.37|6706.01|6706.01|0
1701695100000|2023-12-04 13:05:00|6716.26|6716.26|6712.93|6712.93|6717.11|6717.11|6712.73|6712.73|0
1701695400000|2023-12-04 13:10:00|6712.53|6712.53|6715.72|6715.72|6718.74|6718.74|6712.53|6712.53|0
1701695700000|2023-12-04 13:15:00|6715.86|6715.86|6716.84|6716.84|6720.18|6720.18|6715.35|6715.35|0
1701696000000|2023-12-04 13:20:00|6716.5|6716.5|6708.6|6708.6|6717.3|6717.3|6708.13|6708.13|0
1701696300000|2023-12-04 13:25:00|6708.97|6708.97|6700.66|6700.66|6711.74|6711.74|6699.01|6699.01|0
1701696600000|2023-12-04 13:30:00|6700.74|6700.74|6701.17|6701.17|6703.79|6703.79|6700.28|6700.28|0
1701696900000|2023-12-04 13:35:00|6700.28|6700.28|6695.07|6695.07|6701.06|6701.06|6693.08|6693.08|0
1701697200000|2023-12-04 13:40:00|6695.21|6695.21|6690.63|6690.63|6697.02|6697.02|6690.44|6690.44|0
1701697500000|2023-12-04 13:45:00|6690.82|6690.82|6689.48|6689.48|6694.15|6694.15|6689.48|6689.48|0
1701697800000|2023-12-04 13:50:00|6689.24|6689.24|6683.4|6683.4|6689.51|6689.51|6683.22|6683.22|0
1701698100000|2023-12-04 13:55:00|6683.07|6683.07|6676.3|6676.3|6683.66|6683.66|6675.29|6675.29|0
1701698400000|2023-12-04 14:00:00|6677.19|6677.19|6709.1|6709.1|6712.03|6712.03|6675.09|6675.09|0
1701698700000|2023-12-04 14:05:00|6709.61|6709.61|6692.94|6692.94|6715.38|6715.38|6688.43|6688.43|0
1701699000000|2023-12-04 14:10:00|6692.06|6692.06|6670.75|6670.75|6692.06|6692.06|6670.6|6670.6|0
1701699300000|2023-12-04 14:15:00|6670.37|6670.37|6662.65|6662.65|6672.89|6672.89|6660.53|6660.53|0
1701699600000|2023-12-04 14:20:00|6662.98|6662.98|6659.57|6659.57|6663.32|6663.32|6657.53|6657.53|0
1701699900000|2023-12-04 14:25:00|6659.49|6659.49|6667.42|6667.42|6667.42|6667.42|6657.78|6657.78|0
1701700200000|2023-12-04 14:30:00|6667.82|6667.82|6675.89|6675.89|6680.57|6680.57|6667.82|6667.82|0
1701700500000|2023-12-04 14:35:00|6676.04|6676.04|6691.33|6691.33|6691.92|6691.92|6675.64|6675.64|0
1701700800000|2023-12-04 14:40:00|6691.45|6691.45|6700.35|6700.35|6708.62|6708.62|6687.98|6687.98|0
1701701100000|2023-12-04 14:45:00|6700.27|6700.27|6712.61|6712.61|6713.51|6713.51|6698.89|6698.89|0
1701701400000|2023-12-04 14:50:00|6712.54|6712.54|6720.34|6720.34|6720.34|6720.34|6707.28|6707.28|0
1701701700000|2023-12-04 14:55:00|6719.45|6719.45|6714.39|6714.39|6722.49|6722.49|6711.75|6711.75|0
1701702000000|2023-12-04 15:00:00|6713.95|6713.95|6719.88|6719.88|6720.57|6720.57|6710.2|6710.2|0
1701702300000|2023-12-04 15:05:00|6719.75|6719.75|6726.79|6726.79|6727.96|6727.96|6717.01|6717.01|0
1701702600000|2023-12-04 15:10:00|6726.58|6726.58|6724.06|6724.06|6729.87|6729.87|6720.4|6720.4|0
1701702900000|2023-12-04 15:15:00|6724.65|6724.65|6734.48|6734.48|6737.97|6737.97|6724.36|6724.36|0
1701703200000|2023-12-04 15:20:00|6734.74|6734.74|6734.02|6734.02|6737.05|6737.05|6731.97|6731.97|0
1701703500000|2023-12-04 15:25:00|6733.96|6733.96|6728.85|6728.85|6734.31|6734.31|6725.53|6725.53|0
1701703800000|2023-12-04 15:30:00|6728.73|6728.73|6713.14|6713.14|6728.73|6728.73|6713.14|6713.14|0
1701704100000|2023-12-04 15:35:00|6713.01|6713.01|6710.32|6710.32|6713.01|6713.01|6708.05|6708.05|0
1701704400000|2023-12-04 15:40:00|6710.25|6710.25|6714.52|6714.52|6715.03|6715.03|6708.11|6708.11|0
1701704700000|2023-12-04 15:45:00|6714.88|6714.88|6721.04|6721.04|6721.12|6721.12|6714.88|6714.88|0
1701705000000|2023-12-04 15:50:00|6721.55|6721.55|6717.18|6717.18|6721.55|6721.55|6717.12|6717.12|0
1701705300000|2023-12-04 15:55:00|6718.07|6718.07|6711.59|6711.59|6718.69|6718.69|6709.27|6709.27|0
1701705600000|2023-12-04 16:00:00|6712.47|6712.47|6701.3|6701.3|6712.47|6712.47|6700.93|6700.93|0
1701705900000|2023-12-04 16:05:00|6701.5|6701.5|6710.05|6710.05|6710.46|6710.46|6701.5|6701.5|0
1701706200000|2023-12-04 16:10:00|6710.27|6710.27|6712.32|6712.32|6712.85|6712.85|6707.47|6707.47|0
1701706500000|2023-12-04 16:15:00|6712.51|6712.51|6708.53|6708.53|6712.97|6712.97|6707.68|6707.68|0
1701706800000|2023-12-04 16:20:00|6708.73|6708.73|6713.24|6713.24|6713.58|6713.58|6707.85|6707.85|0
1701707100000|2023-12-04 16:25:00|6712.36|6712.36|6702.33|6702.33|6712.48|6712.48|6702.33|6702.33|0
1701764100000|2023-12-05 08:15:00|6717.39|6717.39|6730.22|6730.22|6734.67|6734.67|6715.73|6715.73|0
1701764400000|2023-12-05 08:20:00|6729.83|6729.83|6731.12|6731.12|6733.41|6733.41|6723.31|6723.31|0
1701764700000|2023-12-05 08:25:00|6731.46|6731.46|6733.29|6733.29|6736.22|6736.22|6728.66|6728.66|0
1701765000000|2023-12-05 08:30:00|6733.49|6733.49|6721.27|6721.27|6733.49|6733.49|6719.37|6719.37|0
1701765300000|2023-12-05 08:35:00|6721.55|6721.55|6717.46|6717.46|6721.6|6721.6|6716|6716|0
1701765600000|2023-12-05 08:40:00|6718.13|6718.13|6710.42|6710.42|6718.82|6718.82|6709.87|6709.87|0
1701765900000|2023-12-05 08:45:00|6710.08|6710.08|6702.47|6702.47|6710.08|6710.08|6701.96|6701.96|0
1701766200000|2023-12-05 08:50:00|6702.21|6702.21|6700.79|6700.79|6702.71|6702.71|6697.94|6697.94|0
1701766500000|2023-12-05 08:55:00|6700.73|6700.73|6710.26|6710.26|6712.36|6712.36|6700.24|6700.24|0
1701766800000|2023-12-05 09:00:00|6710.19|6710.19|6706.03|6706.03|6711.4|6711.4|6705.89|6705.89|0
1701767100000|2023-12-05 09:05:00|6705.47|6705.47|6698.17|6698.17|6705.47|6705.47|6697.15|6697.15|0
1701767400000|2023-12-05 09:10:00|6697.98|6697.98|6702.61|6702.61|6702.67|6702.67|6697.58|6697.58|0
1701767700000|2023-12-05 09:15:00|6702.16|6702.16|6696.21|6696.21|6703.36|6703.36|6696.11|6696.11|0
1701768000000|2023-12-05 09:20:00|6696.14|6696.14|6700.01|6700.01|6700.1|6700.1|6689.72|6689.72|0
1701768300000|2023-12-05 09:25:00|6699.92|6699.92|6701.13|6701.13|6703.78|6703.78|6699.64|6699.64|0
1701768600000|2023-12-05 09:30:00|6700.85|6700.85|6694.98|6694.98|6700.99|6700.99|6694.12|6694.12|0
1701768900000|2023-12-05 09:35:00|6695.01|6695.01|6702.99|6702.99|6704.05|6704.05|6694.9|6694.9|0
1701769200000|2023-12-05 09:40:00|6700.34|6700.34|6702.5|6702.5|6704.81|6704.81|6700.27|6700.27|0
1701769500000|2023-12-05 09:45:00|6701.86|6701.86|6699.67|6699.67|6702.04|6702.04|6696.72|6696.72|0
1701769800000|2023-12-05 09:50:00|6700.04|6700.04|6701.47|6701.47|6701.47|6701.47|6699.07|6699.07|0
1701770100000|2023-12-05 09:55:00|6701.66|6701.66|6700.87|6700.87|6703.32|6703.32|6699.99|6699.99|0
1701770400000|2023-12-05 10:00:00|6701.14|6701.14|6696.5|6696.5|6702.52|6702.52|6695.21|6695.21|0
1701770700000|2023-12-05 10:05:00|6696.81|6696.81|6691.95|6691.95|6696.81|6696.81|6688.61|6688.61|0
1701771000000|2023-12-05 10:10:00|6691.7|6691.7|6693.08|6693.08|6694.39|6694.39|6690.85|6690.85|0
1701771300000|2023-12-05 10:15:00|6693.02|6693.02|6697.12|6697.12|6697.59|6697.59|6692.64|6692.64|0
1701771600000|2023-12-05 10:20:00|6697.04|6697.04|6696.12|6696.12|6697.79|6697.79|6693.27|6693.27|0
1701771900000|2023-12-05 10:25:00|6695.78|6695.78|6695.83|6695.83|6696.19|6696.19|6694.71|6694.71|0
1701772200000|2023-12-05 10:30:00|6696.34|6696.34|6691.46|6691.46|6698.6|6698.6|6691.46|6691.46|0
1701772500000|2023-12-05 10:35:00|6692.02|6692.02|6689.57|6689.57|6695.18|6695.18|6689.57|6689.57|0
1701772800000|2023-12-05 10:40:00|6689.17|6689.17|6679.67|6679.67|6690.18|6690.18|6679.67|6679.67|0
1701773100000|2023-12-05 10:45:00|6679.48|6679.48|6684.48|6684.48|6684.74|6684.74|6676.62|6676.62|0
1701773400000|2023-12-05 10:50:00|6684.8|6684.8|6683.3|6683.3|6684.8|6684.8|6680.77|6680.77|0
1701773700000|2023-12-05 10:55:00|6683.7|6683.7|6683.2|6683.2|6683.7|6683.7|6681.75|6681.75|0
1701774000000|2023-12-05 11:00:00|6682.86|6682.86|6683.96|6683.96|6684.87|6684.87|6680.92|6680.92|0
1701774300000|2023-12-05 11:05:00|6683.83|6683.83|6688.72|6688.72|6688.72|6688.72|6680.98|6680.98|0
1701774600000|2023-12-05 11:10:00|6687.83|6687.83|6694.27|6694.27|6695.3|6695.3|6687.83|6687.83|0
1701774900000|2023-12-05 11:15:00|6694.22|6694.22|6691.44|6691.44|6694.22|6694.22|6690.31|6690.31|0
1701775200000|2023-12-05 11:20:00|6688.53|6688.53|6691.86|6691.86|6691.86|6691.86|6686.09|6686.09|0
1701775500000|2023-12-05 11:25:00|6692.37|6692.37|6692.62|6692.62|6693.47|6693.47|6692.03|6692.03|0
1701775800000|2023-12-05 11:30:00|6692.23|6692.23|6691.14|6691.14|6692.58|6692.58|6690.89|6690.89|0
1701776100000|2023-12-05 11:35:00|6691.47|6691.47|6686.85|6686.85|6691.47|6691.47|6684.88|6684.88|0
1701776400000|2023-12-05 11:40:00|6687.74|6687.74|6686.06|6686.06|6688.5|6688.5|6682.42|6682.42|0
1701776700000|2023-12-05 11:45:00|6686.19|6686.19|6685.93|6685.93|6686.19|6686.19|6685.56|6685.56|0
1701777000000|2023-12-05 11:50:00|6685.59|6685.59|6684.12|6684.12|6685.97|6685.97|6684.12|6684.12|0
1701777300000|2023-12-05 11:55:00|6684.27|6684.27|6686.94|6686.94|6687.66|6687.66|6683.38|6683.38|0
1701777600000|2023-12-05 12:00:00|6686.1|6686.1|6683.34|6683.34|6686.31|6686.31|6682.5|6682.5|0
1701777900000|2023-12-05 12:05:00|6683.31|6683.31|6688.64|6688.64|6688.64|6688.64|6683.16|6683.16|0
1701778200000|2023-12-05 12:10:00|6689.01|6689.01|6690.08|6690.08|6691.36|6691.36|6689.01|6689.01|0
1701778500000|2023-12-05 12:15:00|6690.28|6690.28|6698.76|6698.76|6699.25|6699.25|6690.1|6690.1|0
1701778800000|2023-12-05 12:20:00|6698.54|6698.54|6703.22|6703.22|6704.05|6704.05|6697.94|6697.94|0
1701779100000|2023-12-05 12:25:00|6703.86|6703.86|6705.69|6705.69|6708.04|6708.04|6703.86|6703.86|0
1701779400000|2023-12-05 12:30:00|6705.51|6705.51|6702.66|6702.66|6709.41|6709.41|6702.66|6702.66|0
1701779700000|2023-12-05 12:35:00|6702.99|6702.99|6702.59|6702.59|6705.62|6705.62|6701.45|6701.45|0
1701780000000|2023-12-05 12:40:00|6701.71|6701.71|6698.6|6698.6|6701.71|6701.71|6697.78|6697.78|0
1701780300000|2023-12-05 12:45:00|6698.4|6698.4|6700.69|6700.69|6702.37|6702.37|6696.63|6696.63|0
1701780600000|2023-12-05 12:50:00|6700.24|6700.24|6699.33|6699.33|6700.24|6700.24|6697.04|6697.04|0
1701780900000|2023-12-05 12:55:00|6698.77|6698.77|6704.52|6704.52|6704.75|6704.75|6698.77|6698.77|0
1701781200000|2023-12-05 13:00:00|6704.75|6704.75|6709.01|6709.01|6709.57|6709.57|6704.75|6704.75|0
1701781500000|2023-12-05 13:05:00|6708.13|6708.13|6705.4|6705.4|6708.13|6708.13|6703.71|6703.71|0
1701781800000|2023-12-05 13:10:00|6706.29|6706.29|6707.93|6707.93|6708.45|6708.45|6706.29|6706.29|0
1701782100000|2023-12-05 13:15:00|6708.09|6708.09|6706.42|6706.42|6711.02|6711.02|6705.78|6705.78|0
1701782400000|2023-12-05 13:20:00|6706.61|6706.61|6706.4|6706.4|6709.92|6709.92|6704.55|6704.55|0
1701782700000|2023-12-05 13:25:00|6706.51|6706.51|6710.25|6710.25|6711.61|6711.61|6706.51|6706.51|0
1701783000000|2023-12-05 13:30:00|6710.51|6710.51|6714|6714|6716.38|6716.38|6710.51|6710.51|0
1701783300000|2023-12-05 13:35:00|6713.94|6713.94|6714.79|6714.79|6715.67|6715.67|6711.74|6711.74|0
1701783600000|2023-12-05 13:40:00|6714.86|6714.86|6715.43|6715.43|6719.71|6719.71|6711.3|6711.3|0
1701783900000|2023-12-05 13:45:00|6715.58|6715.58|6714.86|6714.86|6717.37|6717.37|6713.78|6713.78|0
1701784200000|2023-12-05 13:50:00|6715|6715|6715.26|6715.26|6718.86|6718.86|6715|6715|0
1701784500000|2023-12-05 13:55:00|6715.34|6715.34|6712.64|6712.64|6716.1|6716.1|6712.1|6712.1|0
1701784800000|2023-12-05 14:00:00|6712.56|6712.56|6714.05|6714.05|6715.1|6715.1|6712.04|6712.04|0
1701785100000|2023-12-05 14:05:00|6714.3|6714.3|6715.01|6715.01|6715.08|6715.08|6708.91|6708.91|0
1701785400000|2023-12-05 14:10:00|6714.83|6714.83|6718.63|6718.63|6720.66|6720.66|6714.83|6714.83|0
1701785700000|2023-12-05 14:15:00|6718.54|6718.54|6734.39|6734.39|6736.43|6736.43|6718.54|6718.54|0
1701786000000|2023-12-05 14:20:00|6734.58|6734.58|6730.85|6730.85|6740.8|6740.8|6728.92|6728.92|0
1701786300000|2023-12-05 14:25:00|6731.23|6731.23|6732.03|6732.03|6735.86|6735.86|6731.16|6731.16|0
1701786600000|2023-12-05 14:30:00|6732.22|6732.22|6735.06|6735.06|6737.8|6737.8|6730.15|6730.15|0
1701786900000|2023-12-05 14:35:00|6734.81|6734.81|6726.45|6726.45|6736.76|6736.76|6725.21|6725.21|0
1701787200000|2023-12-05 14:40:00|6726.14|6726.14|6723.68|6723.68|6728.2|6728.2|6723.04|6723.04|0
1701787500000|2023-12-05 14:45:00|6723.75|6723.75|6730|6730|6730.55|6730.55|6715.54|6715.54|0
1701787800000|2023-12-05 14:50:00|6730.26|6730.26|6739.67|6739.67|6741.9|6741.9|6730.26|6730.26|0
1701788100000|2023-12-05 14:55:00|6739.99|6739.99|6738.25|6738.25|6742.2|6742.2|6734.54|6734.54|0
1701788400000|2023-12-05 15:00:00|6739.47|6739.47|6760.1|6760.1|6763.33|6763.33|6739.47|6739.47|0
1701788700000|2023-12-05 15:05:00|6759.94|6759.94|6754.84|6754.84|6759.94|6759.94|6754.26|6754.26|0
1701789000000|2023-12-05 15:10:00|6755.24|6755.24|6756.11|6756.11|6760.36|6760.36|6754.43|6754.43|0
1701789300000|2023-12-05 15:15:00|6755.97|6755.97|6755.64|6755.64|6756.8|6756.8|6750.97|6750.97|0
1701789600000|2023-12-05 15:20:00|6756.27|6756.27|6756.78|6756.78|6762.22|6762.22|6756.27|6756.27|0
1701789900000|2023-12-05 15:25:00|6756.44|6756.44|6753.6|6753.6|6756.44|6756.44|6748.53|6748.53|0
1701790200000|2023-12-05 15:30:00|6753.41|6753.41|6739.93|6739.93|6753.46|6753.46|6739.93|6739.93|0
1701790500000|2023-12-05 15:35:00|6739.04|6739.04|6739.51|6739.51|6741.33|6741.33|6737.72|6737.72|0
1701790800000|2023-12-05 15:40:00|6740.4|6740.4|6739.21|6739.21|6741.34|6741.34|6737.95|6737.95|0
1701791100000|2023-12-05 15:45:00|6739.28|6739.28|6737.24|6737.24|6742.01|6742.01|6735.65|6735.65|0
1701791400000|2023-12-05 15:50:00|6736.91|6736.91|6738.08|6738.08|6738.55|6738.55|6734.97|6734.97|0
1701791700000|2023-12-05 15:55:00|6737.95|6737.95|6744.8|6744.8|6745.29|6745.29|6737.95|6737.95|0
1701792000000|2023-12-05 16:00:00|6744.9|6744.9|6761.75|6761.75|6761.75|6761.75|6744.78|6744.78|0
1701792300000|2023-12-05 16:05:00|6761.9|6761.9|6757.97|6757.97|6764.03|6764.03|6757.9|6757.9|0
1701792600000|2023-12-05 16:10:00|6757.92|6757.92|6755.81|6755.81|6758.19|6758.19|6753.1|6753.1|0
1701792900000|2023-12-05 16:15:00|6755.73|6755.73|6747.02|6747.02|6755.93|6755.93|6746.89|6746.89|0
1701793200000|2023-12-05 16:20:00|6746.92|6746.92|6747.9|6747.9|6749.01|6749.01|6744.29|6744.29|0
1701793500000|2023-12-05 16:25:00|6747.71|6747.71|6748.78|6748.78|6751.58|6751.58|6746.34|6746.34|0
1701850500000|2023-12-06 08:15:00|6852.71|6852.71|6875.61|6875.61|6875.61|6875.61|6851.1|6851.1|0
1701850800000|2023-12-06 08:20:00|6874.54|6874.54|6880.55|6880.55|6886.91|6886.91|6874.17|6874.17|0
1701851100000|2023-12-06 08:25:00|6879.99|6879.99|6888.85|6888.85|6895.29|6895.29|6878.75|6878.75|0
1701851400000|2023-12-06 08:30:00|6886.19|6886.19|6878.08|6878.08|6890.71|6890.71|6878.08|6878.08|0
1701851700000|2023-12-06 08:35:00|6877.41|6877.41|6879.27|6879.27|6881.49|6881.49|6876.04|6876.04|0
1701852000000|2023-12-06 08:40:00|6879.87|6879.87|6864.21|6864.21|6879.87|6879.87|6864.21|6864.21|0
1701852300000|2023-12-06 08:45:00|6863.65|6863.65|6863.68|6863.68|6866.93|6866.93|6862.95|6862.95|0
1701852600000|2023-12-06 08:50:00|6863.49|6863.49|6867.27|6867.27|6868.01|6868.01|6862.59|6862.59|0
1701852900000|2023-12-06 08:55:00|6866.76|6866.76|6875.95|6875.95|6876.29|6876.29|6866.76|6866.76|0
1701853200000|2023-12-06 09:00:00|6875.88|6875.88|6868.9|6868.9|6876.29|6876.29|6868.34|6868.34|0
1701853500000|2023-12-06 09:05:00|6869.08|6869.08|6880.71|6880.71|6880.98|6880.98|6868.41|6868.41|0
1701853800000|2023-12-06 09:10:00|6880.34|6880.34|6872.49|6872.49|6880.53|6880.53|6871.91|6871.91|0
1701854100000|2023-12-06 09:15:00|6872.29|6872.29|6861.74|6861.74|6872.29|6872.29|6860.92|6860.92|0
1701854400000|2023-12-06 09:20:00|6862|6862|6860.09|6860.09|6862.45|6862.45|6858.77|6858.77|0
1701854700000|2023-12-06 09:25:00|6860.98|6860.98|6856.49|6856.49|6860.98|6860.98|6851.92|6851.92|0
1701855000000|2023-12-06 09:30:00|6856.31|6856.31|6851.58|6851.58|6856.31|6856.31|6851.58|6851.58|0
1701855300000|2023-12-06 09:35:00|6850.85|6850.85|6845.91|6845.91|6851.08|6851.08|6845.91|6845.91|0
1701855600000|2023-12-06 09:40:00|6845.76|6845.76|6846.58|6846.58|6848.14|6848.14|6844.21|6844.21|0
1701855900000|2023-12-06 09:45:00|6846.73|6846.73|6846.12|6846.12|6848.63|6848.63|6846.12|6846.12|0
1701856200000|2023-12-06 09:50:00|6846.31|6846.31|6848.18|6848.18|6849.64|6849.64|6845.91|6845.91|0
1701856500000|2023-12-06 09:55:00|6847.96|6847.96|6841.73|6841.73|6847.96|6847.96|6841.47|6841.47|0
1701856800000|2023-12-06 10:00:00|6841.85|6841.85|6843.65|6843.65|6846.97|6846.97|6841.54|6841.54|0
1701857100000|2023-12-06 10:05:00|6843.6|6843.6|6843.62|6843.62|6845.72|6845.72|6841.65|6841.65|0
1701857400000|2023-12-06 10:10:00|6843.81|6843.81|6835.59|6835.59|6844.19|6844.19|6835.4|6835.4|0
1701857700000|2023-12-06 10:15:00|6835.25|6835.25|6837.47|6837.47|6839.55|6839.55|6833.37|6833.37|0
1701858000000|2023-12-06 10:20:00|6837.67|6837.67|6837.19|6837.19|6839.32|6839.32|6836.21|6836.21|0
1701858300000|2023-12-06 10:25:00|6837.38|6837.38|6838.67|6838.67|6839.7|6839.7|6835.5|6835.5|0
1701858600000|2023-12-06 10:30:00|6838.8|6838.8|6843.24|6843.24|6844.14|6844.14|6838.8|6838.8|0
1701858900000|2023-12-06 10:35:00|6843.43|6843.43|6840.11|6840.11|6843.43|6843.43|6840.11|6840.11|0
1701859200000|2023-12-06 10:40:00|6839.24|6839.24|6839.37|6839.37|6839.92|6839.92|6837.14|6837.14|0
1701859500000|2023-12-06 10:45:00|6839.5|6839.5|6836.77|6836.77|6840.33|6840.33|6836.77|6836.77|0
1701859800000|2023-12-06 10:50:00|6836.65|6836.65|6835.15|6835.15|6838.52|6838.52|6835.15|6835.15|0
1701860100000|2023-12-06 10:55:00|6835.41|6835.41|6834.59|6834.59|6836.75|6836.75|6834.59|6834.59|0
1701860400000|2023-12-06 11:00:00|6834.4|6834.4|6834.72|6834.72|6835.65|6835.65|6833.8|6833.8|0
1701860700000|2023-12-06 11:05:00|6834.77|6834.77|6835.7|6835.7|6835.96|6835.96|6832.84|6832.84|0
1701861000000|2023-12-06 11:10:00|6834.81|6834.81|6835.69|6835.69|6838.42|6838.42|6832.26|6832.26|0
1701861300000|2023-12-06 11:15:00|6835.76|6835.76|6836.64|6836.64|6838.95|6838.95|6835.76|6835.76|0
1701861600000|2023-12-06 11:20:00|6836.84|6836.84|6836.2|6836.2|6839.1|6839.1|6835.85|6835.85|0
1701861900000|2023-12-06 11:25:00|6836.41|6836.41|6837.36|6837.36|6839.59|6839.59|6835.58|6835.58|0
1701862200000|2023-12-06 11:30:00|6837.16|6837.16|6834.57|6834.57|6838.72|6838.72|6834.57|6834.57|0
1701862500000|2023-12-06 11:35:00|6834.64|6834.64|6828.88|6828.88|6834.64|6834.64|6828.88|6828.88|0
1701862800000|2023-12-06 11:40:00|6826.72|6826.72|6830.76|6830.76|6832.05|6832.05|6826.72|6826.72|0
1701863100000|2023-12-06 11:45:00|6830.83|6830.83|6834.39|6834.39|6834.39|6834.39|6830.38|6830.38|0
1701863400000|2023-12-06 11:50:00|6834.19|6834.19|6838.5|6838.5|6838.5|6838.5|6834.19|6834.19|0
1701863700000|2023-12-06 11:55:00|6838.69|6838.69|6846|6846|6847.76|6847.76|6838.69|6838.69|0
1701864000000|2023-12-06 12:00:00|6845.86|6845.86|6846.92|6846.92|6847.6|6847.6|6844.77|6844.77|0
1701864300000|2023-12-06 12:05:00|6846.85|6846.85|6847.49|6847.49|6848|6848|6846.77|6846.77|0
1701864600000|2023-12-06 12:10:00|6847.17|6847.17|6847.16|6847.16|6848.14|6848.14|6845.89|6845.89|0
1701864900000|2023-12-06 12:15:00|6848.04|6848.04|6849.43|6849.43|6851.33|6851.33|6847.92|6847.92|0
1701865200000|2023-12-06 12:20:00|6848.54|6848.54|6853.89|6853.89|6854.38|6854.38|6847.82|6847.82|0
1701865500000|2023-12-06 12:25:00|6854.05|6854.05|6861.13|6861.13|6861.13|6861.13|6854.05|6854.05|0
1701865800000|2023-12-06 12:30:00|6861.33|6861.33|6864|6864|6865|6865|6860.57|6860.57|0
1701866100000|2023-12-06 12:35:00|6865.77|6865.77|6867.79|6867.79|6870.82|6870.82|6862.86|6862.86|0
1701866400000|2023-12-06 12:40:00|6867.57|6867.57|6870.61|6870.61|6870.75|6870.75|6867.56|6867.56|0
1701866700000|2023-12-06 12:45:00|6871.25|6871.25|6874.29|6874.29|6875.04|6875.04|6870.86|6870.86|0
1701867000000|2023-12-06 12:50:00|6874.4|6874.4|6870.84|6870.84|6875.53|6875.53|6870.53|6870.53|0
1701867300000|2023-12-06 12:55:00|6870.64|6870.64|6870.18|6870.18|6871.89|6871.89|6868.84|6868.84|0
1701867600000|2023-12-06 13:00:00|6871.06|6871.06|6881.08|6881.08|6881.27|6881.27|6871.06|6871.06|0
1701867900000|2023-12-06 13:05:00|6880.86|6880.86|6887.08|6887.08|6887.08|6887.08|6880.41|6880.41|0
1701868200000|2023-12-06 13:10:00|6885.31|6885.31|6883.65|6883.65|6885.63|6885.63|6879.87|6879.87|0
1701868500000|2023-12-06 13:15:00|6885.14|6885.14|6882.85|6882.85|6888.57|6888.57|6882.85|6882.85|0
1701868800000|2023-12-06 13:20:00|6883.18|6883.18|6887.16|6887.16|6887.16|6887.16|6880.1|6880.1|0
1701869100000|2023-12-06 13:25:00|6886.79|6886.79|6889.32|6889.32|6889.32|6889.32|6884.11|6884.11|0
1701869400000|2023-12-06 13:30:00|6889.25|6889.25|6898.19|6898.19|6899.38|6899.38|6888.92|6888.92|0
1701869700000|2023-12-06 13:35:00|6898.13|6898.13|6901.54|6901.54|6902.51|6902.51|6895.72|6895.72|0
1701870000000|2023-12-06 13:40:00|6901.32|6901.32|6902.04|6902.04|6902.8|6902.8|6898.25|6898.25|0
1701870300000|2023-12-06 13:45:00|6901.85|6901.85|6901.77|6901.77|6904.1|6904.1|6898.28|6898.28|0
1701870600000|2023-12-06 13:50:00|6901.63|6901.63|6910.52|6910.52|6912.35|6912.35|6900.96|6900.96|0
1701870900000|2023-12-06 13:55:00|6909.62|6909.62|6915.25|6915.25|6915.25|6915.25|6908.43|6908.43|0
1701871200000|2023-12-06 14:00:00|6915.11|6915.11|6925.18|6925.18|6926.99|6926.99|6914.51|6914.51|0
1701871500000|2023-12-06 14:05:00|6925.22|6925.22|6924.16|6924.16|6925.64|6925.64|6921.88|6921.88|0
1701871800000|2023-12-06 14:10:00|6924.36|6924.36|6926.94|6926.94|6927.2|6927.2|6924.02|6924.02|0
1701872100000|2023-12-06 14:15:00|6926.81|6926.81|6928.18|6928.18|6929.8|6929.8|6926.81|6926.81|0
1701872400000|2023-12-06 14:20:00|6927.81|6927.81|6927.73|6927.73|6929|6929|6923.47|6923.47|0
1701872700000|2023-12-06 14:25:00|6927.98|6927.98|6924.25|6924.25|6929.4|6929.4|6922.38|6922.38|0
1701873000000|2023-12-06 14:30:00|6923.57|6923.57|6930.65|6930.65|6935.12|6935.12|6923.57|6923.57|0
1701873300000|2023-12-06 14:35:00|6928.43|6928.43|6923.4|6923.4|6928.43|6928.43|6921.29|6921.29|0
1701873600000|2023-12-06 14:40:00|6923.18|6923.18|6919.03|6919.03|6924.2|6924.2|6918.21|6918.21|0
1701873900000|2023-12-06 14:45:00|6919.91|6919.91|6927.36|6927.36|6928.35|6928.35|6919.82|6919.82|0
1701874200000|2023-12-06 14:50:00|6927.49|6927.49|6932.96|6932.96|6933.1|6933.1|6927.49|6927.49|0
1701874500000|2023-12-06 14:55:00|6933.18|6933.18|6926.85|6926.85|6933.18|6933.18|6926.85|6926.85|0
1701874800000|2023-12-06 15:00:00|6926.51|6926.51|6944.79|6944.79|6945.26|6945.26|6926.51|6926.51|0
1701875100000|2023-12-06 15:05:00|6944.45|6944.45|6959.88|6959.88|6959.88|6959.88|6943.7|6943.7|0
1701875400000|2023-12-06 15:10:00|6959.74|6959.74|6963.2|6963.2|6964.07|6964.07|6957.27|6957.27|0
1701875700000|2023-12-06 15:15:00|6963.87|6963.87|6956.4|6956.4|6966.93|6966.93|6956.03|6956.03|0
1701876000000|2023-12-06 15:20:00|6956.62|6956.62|6952.88|6952.88|6963.63|6963.63|6952.88|6952.88|0
1701876300000|2023-12-06 15:25:00|6953.03|6953.03|6954|6954|6958.1|6958.1|6950.82|6950.82|0
1701876600000|2023-12-06 15:30:00|6953.81|6953.81|6969.3|6969.3|6969.3|6969.3|6953.78|6953.78|0
1701876900000|2023-12-06 15:35:00|6969.55|6969.55|6969.4|6969.4|6972.35|6972.35|6967.56|6967.56|0
1701877200000|2023-12-06 15:40:00|6969.28|6969.28|6961.8|6961.8|6970.2|6970.2|6961.8|6961.8|0
1701877500000|2023-12-06 15:45:00|6961.13|6961.13|6957.21|6957.21|6961.35|6961.35|6957.08|6957.08|0
1701877800000|2023-12-06 15:50:00|6957.06|6957.06|6960.96|6960.96|6964.1|6964.1|6955.64|6955.64|0
1701878100000|2023-12-06 15:55:00|6961.15|6961.15|6962.86|6962.86|6962.86|6962.86|6959.37|6959.37|0
1701878400000|2023-12-06 16:00:00|6962.49|6962.49|6964.2|6964.2|6965.48|6965.48|6961.99|6961.99|0
1701878700000|2023-12-06 16:05:00|6964.13|6964.13|6962.04|6962.04|6966.29|6966.29|6962.04|6962.04|0
1701879000000|2023-12-06 16:10:00|6962.38|6962.38|6964.5|6964.5|6966.83|6966.83|6961.74|6961.74|0
1701879300000|2023-12-06 16:15:00|6964.63|6964.63|6964.81|6964.81|6966.39|6966.39|6963.34|6963.34|0
1701879600000|2023-12-06 16:20:00|6965.03|6965.03|6967.44|6967.44|6971.16|6971.16|6964.62|6964.62|0
1701879900000|2023-12-06 16:25:00|6967.4|6967.4|6968.87|6968.87|6972.36|6972.36|6965.48|6965.48|0
1701936900000|2023-12-07 08:15:00|6897.62|6897.62|6906.95|6906.95|6906.95|6906.95|6892.41|6892.41|0
1701937200000|2023-12-07 08:20:00|6905.94|6905.94|6899.03|6899.03|6906.46|6906.46|6896.44|6896.44|0
1701937500000|2023-12-07 08:25:00|6898.87|6898.87|6895.9|6895.9|6905|6905|6895.9|6895.9|0
1701937800000|2023-12-07 08:30:00|6895.71|6895.71|6896.84|6896.84|6898.08|6898.08|6886.87|6886.87|0
1701938100000|2023-12-07 08:35:00|6897.04|6897.04|6896.84|6896.84|6904.88|6904.88|6895.24|6895.24|0
1701938400000|2023-12-07 08:40:00|6898.64|6898.64|6897.75|6897.75|6901.61|6901.61|6894.29|6894.29|0
1701938700000|2023-12-07 08:45:00|6897.97|6897.97|6878.5|6878.5|6899.32|6899.32|6878.5|6878.5|0
1701939000000|2023-12-07 08:50:00|6878.69|6878.69|6881.43|6881.43|6881.43|6881.43|6875.85|6875.85|0
1701939300000|2023-12-07 08:55:00|6881.16|6881.16|6893.49|6893.49|6893.49|6893.49|6880.49|6880.49|0
1701939600000|2023-12-07 09:00:00|6894.06|6894.06|6902.13|6902.13|6902.13|6902.13|6894.06|6894.06|0
1701939900000|2023-12-07 09:05:00|6901.92|6901.92|6892.72|6892.72|6902.26|6902.26|6892.53|6892.53|0
1701940200000|2023-12-07 09:10:00|6892.21|6892.21|6894.92|6894.92|6896.54|6896.54|6891.82|6891.82|0
1701940500000|2023-12-07 09:15:00|6894.69|6894.69|6893.37|6893.37|6895.9|6895.9|6893.04|6893.04|0
1701940800000|2023-12-07 09:20:00|6893.56|6893.56|6891.07|6891.07|6893.75|6893.75|6889.08|6889.08|0
1701941100000|2023-12-07 09:25:00|6890.88|6890.88|6893.17|6893.17|6895.27|6895.27|6890.81|6890.81|0
1701941400000|2023-12-07 09:30:00|6892.98|6892.98|6899.26|6899.26|6900.44|6900.44|6892.98|6892.98|0
1701941700000|2023-12-07 09:35:00|6899.07|6899.07|6899.4|6899.4|6900.44|6900.44|6896.45|6896.45|0
1701942000000|2023-12-07 09:40:00|6899.59|6899.59|6899.61|6899.61|6900.1|6900.1|6897.63|6897.63|0
1701942300000|2023-12-07 09:45:00|6899.68|6899.68|6897.64|6897.64|6899.86|6899.86|6895.08|6895.08|0
1701942600000|2023-12-07 09:50:00|6897.45|6897.45|6894.63|6894.63|6898.09|6898.09|6894.49|6894.49|0
1701942900000|2023-12-07 09:55:00|6894.57|6894.57|6898|6898|6898|6898|6892.79|6892.79|0
1701943200000|2023-12-07 10:00:00|6897.62|6897.62|6905.42|6905.42|6905.89|6905.89|6897.62|6897.62|0
1701943500000|2023-12-07 10:05:00|6905.22|6905.22|6902.55|6902.55|6905.68|6905.68|6902.3|6902.3|0
1701943800000|2023-12-07 10:10:00|6902.42|6902.42|6900.36|6900.36|6904.58|6904.58|6900.36|6900.36|0
1701944100000|2023-12-07 10:15:00|6900.42|6900.42|6897.78|6897.78|6900.82|6900.82|6895.44|6895.44|0
1701944400000|2023-12-07 10:20:00|6897.98|6897.98|6897.26|6897.26|6899.66|6899.66|6896.27|6896.27|0
1701944700000|2023-12-07 10:25:00|6895.49|6895.49|6898.14|6898.14|6898.46|6898.46|6893.88|6893.88|0
1701945000000|2023-12-07 10:30:00|6897.99|6897.99|6897.35|6897.35|6899.73|6899.73|6895.89|6895.89|0
1701945300000|2023-12-07 10:35:00|6897.72|6897.72|6897.97|6897.97|6899.63|6899.63|6897.23|6897.23|0
1701945600000|2023-12-07 10:40:00|6897.07|6897.07|6894.63|6894.63|6897.91|6897.91|6894.25|6894.25|0
1701945900000|2023-12-07 10:45:00|6894.44|6894.44|6896.5|6896.5|6896.96|6896.96|6892.97|6892.97|0
1701946200000|2023-12-07 10:50:00|6896.57|6896.57|6901.35|6901.35|6902.56|6902.56|6896.57|6896.57|0
1701946500000|2023-12-07 10:55:00|6903.12|6903.12|6902.46|6902.46|6903.99|6903.99|6899.85|6899.85|0
1701946800000|2023-12-07 11:00:00|6902.39|6902.39|6901.1|6901.1|6902.61|6902.61|6899.84|6899.84|0
1701947100000|2023-12-07 11:05:00|6901.55|6901.55|6908.15|6908.15|6908.78|6908.78|6901.55|6901.55|0
1701947400000|2023-12-07 11:10:00|6908.35|6908.35|6916.62|6916.62|6916.81|6916.81|6908.32|6908.32|0
1701947700000|2023-12-07 11:15:00|6916.7|6916.7|6923.08|6923.08|6923.47|6923.47|6916.7|6916.7|0
1701948000000|2023-12-07 11:20:00|6922.88|6922.88|6923.53|6923.53|6925.5|6925.5|6922.82|6922.82|0
1701948300000|2023-12-07 11:25:00|6924|6924|6924.46|6924.46|6924.53|6924.53|6921.51|6921.51|0
1701948600000|2023-12-07 11:30:00|6922.95|6922.95|6930|6930|6933.6|6933.6|6922.53|6922.53|0
1701948900000|2023-12-07 11:35:00|6929.81|6929.81|6927.86|6927.86|6930.11|6930.11|6927.49|6927.49|0
1701949200000|2023-12-07 11:40:00|6927.93|6927.93|6931.43|6931.43|6931.99|6931.99|6927.93|6927.93|0
1701949500000|2023-12-07 11:45:00|6931.23|6931.23|6928.51|6928.51|6931.65|6931.65|6928.51|6928.51|0
1701949800000|2023-12-07 11:50:00|6925.6|6925.6|6935.12|6935.12|6935.21|6935.21|6925.6|6925.6|0
1701950100000|2023-12-07 11:55:00|6935.46|6935.46|6936.67|6936.67|6937.62|6937.62|6935.46|6935.46|0
1701950400000|2023-12-07 12:00:00|6936.9|6936.9|6936.2|6936.2|6938.03|6938.03|6935.43|6935.43|0
1701950700000|2023-12-07 12:05:00|6936.45|6936.45|6936.53|6936.53|6937.97|6937.97|6935.88|6935.88|0
1701951000000|2023-12-07 12:10:00|6936.46|6936.46|6935.03|6935.03|6937.96|6937.96|6934.87|6934.87|0
1701951300000|2023-12-07 12:15:00|6935.34|6935.34|6933.18|6933.18|6937.2|6937.2|6933.18|6933.18|0
1701951600000|2023-12-07 12:20:00|6933.4|6933.4|6929.9|6929.9|6933.4|6933.4|6928.42|6928.42|0
1701951900000|2023-12-07 12:25:00|6929.76|6929.76|6928.18|6928.18|6931.13|6931.13|6926.96|6926.96|0
1701952200000|2023-12-07 12:30:00|6928.06|6928.06|6930.14|6930.14|6930.14|6930.14|6925.66|6925.66|0
1701952500000|2023-12-07 12:35:00|6930.48|6930.48|6926.86|6926.86|6931.42|6931.42|6926.32|6926.32|0
1701952800000|2023-12-07 12:40:00|6927.09|6927.09|6926.51|6926.51|6929.92|6929.92|6923.35|6923.35|0
1701953100000|2023-12-07 12:45:00|6926.44|6926.44|6925.39|6925.39|6926.73|6926.73|6925.32|6925.32|0
1701953400000|2023-12-07 12:50:00|6925.46|6925.46|6931.7|6931.7|6931.7|6931.7|6925.31|6925.31|0
1701953700000|2023-12-07 12:55:00|6932.15|6932.15|6937.13|6937.13|6938.18|6938.18|6932.15|6932.15|0
1701954000000|2023-12-07 13:00:00|6936.12|6936.12|6934.42|6934.42|6937.3|6937.3|6934.17|6934.17|0
1701954300000|2023-12-07 13:05:00|6934.61|6934.61|6932.44|6932.44|6935.82|6935.82|6932.44|6932.44|0
1701954600000|2023-12-07 13:10:00|6932.78|6932.78|6933.19|6933.19|6933.19|6933.19|6929.66|6929.66|0
1701954900000|2023-12-07 13:15:00|6932.52|6932.52|6933.03|6933.03|6937.65|6937.65|6932.51|6932.51|0
1701955200000|2023-12-07 13:20:00|6933.43|6933.43|6925.38|6925.38|6933.43|6933.43|6925.38|6925.38|0
1701955500000|2023-12-07 13:25:00|6925.58|6925.58|6931.52|6931.52|6931.54|6931.54|6925.58|6925.58|0
1701955800000|2023-12-07 13:30:00|6931.68|6931.68|6922.11|6922.11|6932.03|6932.03|6920.95|6920.95|0
1701956100000|2023-12-07 13:35:00|6920.34|6920.34|6929.35|6929.35|6929.35|6929.35|6920|6920|0
1701956400000|2023-12-07 13:40:00|6929.88|6929.88|6937.51|6937.51|6937.65|6937.65|6929.88|6929.88|0
1701956700000|2023-12-07 13:45:00|6937.56|6937.56|6938.64|6938.64|6941.23|6941.23|6934.24|6934.24|0
1701957000000|2023-12-07 13:50:00|6938.49|6938.49|6943.36|6943.36|6945.15|6945.15|6938.17|6938.17|0
1701957300000|2023-12-07 13:55:00|6943.5|6943.5|6947.67|6947.67|6949.83|6949.83|6942.91|6942.91|0
1701957600000|2023-12-07 14:00:00|6947.59|6947.59|6946.11|6946.11|6947.91|6947.91|6945.58|6945.58|0
1701957900000|2023-12-07 14:05:00|6946.4|6946.4|6950.99|6950.99|6951.25|6951.25|6944.32|6944.32|0
1701958200000|2023-12-07 14:10:00|6951.19|6951.19|6954.11|6954.11|6954.13|6954.13|6949.79|6949.79|0
1701958500000|2023-12-07 14:15:00|6954.04|6954.04|6949.52|6949.52|6955.63|6955.63|6949.52|6949.52|0
1701958800000|2023-12-07 14:20:00|6949.27|6949.27|6950.82|6950.82|6954.1|6954.1|6948.88|6948.88|0
1701959100000|2023-12-07 14:25:00|6951.49|6951.49|6954.31|6954.31|6955.21|6955.21|6948.9|6948.9|0
1701959400000|2023-12-07 14:30:00|6954.17|6954.17|6962.83|6962.83|6963.35|6963.35|6951.67|6951.67|0
1701959700000|2023-12-07 14:35:00|6962.09|6962.09|6958.22|6958.22|6967.82|6967.82|6958.22|6958.22|0
1701960000000|2023-12-07 14:40:00|6958|6958|6950.8|6950.8|6959.61|6959.61|6950.8|6950.8|0
1701960300000|2023-12-07 14:45:00|6950.46|6950.46|6953.29|6953.29|6955.54|6955.54|6950.39|6950.39|0
1701960600000|2023-12-07 14:50:00|6953.48|6953.48|6956.53|6956.53|6959.89|6959.89|6953.29|6953.29|0
1701960900000|2023-12-07 14:55:00|6956.33|6956.33|6964.18|6964.18|6964.42|6964.42|6951.47|6951.47|0
1701961200000|2023-12-07 15:00:00|6964.23|6964.23|6948.31|6948.31|6965.39|6965.39|6947.64|6947.64|0
1701961500000|2023-12-07 15:05:00|6948.6|6948.6|6937.94|6937.94|6948.6|6948.6|6937.94|6937.94|0
1701961800000|2023-12-07 15:10:00|6939.03|6939.03|6951.89|6951.89|6952.88|6952.88|6937.38|6937.38|0
1701962100000|2023-12-07 15:15:00|6951.96|6951.96|6955.68|6955.68|6957.04|6957.04|6951.45|6951.45|0
1701962400000|2023-12-07 15:20:00|6956.06|6956.06|6962.11|6962.11|6964.29|6964.29|6956.06|6956.06|0
1701962700000|2023-12-07 15:25:00|6962.31|6962.31|6965.42|6965.42|6966.78|6966.78|6960.87|6960.87|0
1701963000000|2023-12-07 15:30:00|6965.61|6965.61|6965.3|6965.3|6966.04|6966.04|6962.79|6962.79|0
1701963300000|2023-12-07 15:35:00|6965.11|6965.11|6967.28|6967.28|6967.28|6967.28|6964.98|6964.98|0
1701963600000|2023-12-07 15:40:00|6967.05|6967.05|6970.45|6970.45|6971.72|6971.72|6966.01|6966.01|0
1701963900000|2023-12-07 15:45:00|6970.5|6970.5|6974.64|6974.64|6975.9|6975.9|6970.5|6970.5|0
1701964200000|2023-12-07 15:50:00|6974.44|6974.44|6969.7|6969.7|6974.78|6974.78|6969.16|6969.16|0
1701964500000|2023-12-07 15:55:00|6970.59|6970.59|6978.94|6978.94|6979.75|6979.75|6970.59|6970.59|0
1701964800000|2023-12-07 16:00:00|6979.28|6979.28|6980.22|6980.22|6980.89|6980.89|6976.12|6976.12|0
1701965100000|2023-12-07 16:05:00|6979.85|6979.85|6985.79|6985.79|6985.84|6985.84|6979.47|6979.47|0
1701965400000|2023-12-07 16:10:00|6985.97|6985.97|6984.01|6984.01|6987.46|6987.46|6984.01|6984.01|0
1701965700000|2023-12-07 16:15:00|6984.08|6984.08|6970.08|6970.08|6984.7|6984.7|6969.75|6969.75|0
1701966000000|2023-12-07 16:20:00|6970.75|6970.75|6973.56|6973.56|6974.83|6974.83|6968.91|6968.91|0
1701966300000|2023-12-07 16:25:00|6973.47|6973.47|6976.4|6976.4|6979.98|6979.98|6971.18|6971.18|0
1702023300000|2023-12-08 08:15:00|7005.16|7005.16|7011.1|7011.1|7011.1|7011.1|6997.54|6997.54|0
1702023600000|2023-12-08 08:20:00|7011.56|7011.56|7020.07|7020.07|7020.4|7020.4|7010.66|7010.66|0
1702023900000|2023-12-08 08:25:00|7020.7|7020.7|7033.3|7033.3|7033.62|7033.62|7020.7|7020.7|0
1702024200000|2023-12-08 08:30:00|7034.31|7034.31|7043.52|7043.52|7043.52|7043.52|7032.17|7032.17|0
1702024500000|2023-12-08 08:35:00|7043.84|7043.84|7057.24|7057.24|7060.29|7060.29|7043.39|7043.39|0
1702024800000|2023-12-08 08:40:00|7058.12|7058.12|7063.78|7063.78|7064.7|7064.7|7058.12|7058.12|0
1702025100000|2023-12-08 08:45:00|7063.85|7063.85|7054|7054|7065.68|7065.68|7053.05|7053.05|0
1702025400000|2023-12-08 08:50:00|7053.66|7053.66|7051.63|7051.63|7053.66|7053.66|7049.62|7049.62|0
1702025700000|2023-12-08 08:55:00|7051.54|7051.54|7057.75|7057.75|7060.24|7060.24|7050.47|7050.47|0
1702026000000|2023-12-08 09:00:00|7057.45|7057.45|7056.73|7056.73|7061.39|7061.39|7056.73|7056.73|0
1702026300000|2023-12-08 09:05:00|7056.39|7056.39|7054.09|7054.09|7056.39|7056.39|7051.98|7051.98|0
1702026600000|2023-12-08 09:10:00|7053.69|7053.69|7063.5|7063.5|7070.06|7070.06|7053.69|7053.69|0
1702026900000|2023-12-08 09:15:00|7063.34|7063.34|7065.08|7065.08|7066.41|7066.41|7060.43|7060.43|0
1702027200000|2023-12-08 09:20:00|7064.19|7064.19|7058.36|7058.36|7064.19|7064.19|7057.3|7057.3|0
1702027500000|2023-12-08 09:25:00|7058.02|7058.02|7055.94|7055.94|7059.18|7059.18|7055.4|7055.4|0
1702027800000|2023-12-08 09:30:00|7055.87|7055.87|7050.8|7050.8|7058.76|7058.76|7050.8|7050.8|0
1702028100000|2023-12-08 09:35:00|7051.14|7051.14|7055.12|7055.12|7057.08|7057.08|7050.26|7050.26|0
1702028400000|2023-12-08 09:40:00|7055.41|7055.41|7058.53|7058.53|7059.58|7059.58|7055.19|7055.19|0
1702028700000|2023-12-08 09:45:00|7058.73|7058.73|7056.73|7056.73|7062.69|7062.69|7056.58|7056.58|0
1702029000000|2023-12-08 09:50:00|7056.53|7056.53|7061.8|7061.8|7061.8|7061.8|7053.86|7053.86|0
1702029300000|2023-12-08 09:55:00|7061.6|7061.6|7062.49|7062.49|7062.49|7062.49|7055.96|7055.96|0
1702029600000|2023-12-08 10:00:00|7062.15|7062.15|7061.61|7061.61|7066.06|7066.06|7060.04|7060.04|0
1702029900000|2023-12-08 10:05:00|7061.38|7061.38|7056.67|7056.67|7062.2|7062.2|7056.67|7056.67|0
1702030200000|2023-12-08 10:10:00|7056.86|7056.86|7064.74|7064.74|7065.01|7065.01|7056.86|7056.86|0
1702030500000|2023-12-08 10:15:00|7065.12|7065.12|7067.19|7067.19|7067.19|7067.19|7064.73|7064.73|0
1702030800000|2023-12-08 10:20:00|7067.38|7067.38|7076.36|7076.36|7078.42|7078.42|7067.38|7067.38|0
1702031100000|2023-12-08 10:25:00|7076.17|7076.17|7074.5|7074.5|7081.42|7081.42|7073.14|7073.14|0
1702031400000|2023-12-08 10:30:00|7073.95|7073.95|7069.76|7069.76|7075.57|7075.57|7069.76|7069.76|0
1702031700000|2023-12-08 10:35:00|7071.53|7071.53|7068.25|7068.25|7071.53|7071.53|7068.16|7068.16|0
1702032000000|2023-12-08 10:40:00|7068.45|7068.45|7066.04|7066.04|7068.48|7068.48|7065.28|7065.28|0
1702032300000|2023-12-08 10:45:00|7066.24|7066.24|7064.77|7064.77|7066.39|7066.39|7063.53|7063.53|0
1702032600000|2023-12-08 10:50:00|7065.05|7065.05|7064.63|7064.63|7066.84|7066.84|7060.54|7060.54|0
1702032900000|2023-12-08 10:55:00|7064.35|7064.35|7069.58|7069.58|7069.58|7069.58|7062.04|7062.04|0
1702033200000|2023-12-08 11:00:00|7069.91|7069.91|7064.62|7064.62|7070.04|7070.04|7064.62|7064.62|0
1702033500000|2023-12-08 11:05:00|7064.95|7064.95|7058.44|7058.44|7065.37|7065.37|7058.44|7058.44|0
1702033800000|2023-12-08 11:10:00|7058.78|7058.78|7055.18|7055.18|7059.46|7059.46|7054.28|7054.28|0
1702034100000|2023-12-08 11:15:00|7055.26|7055.26|7053.1|7053.1|7056.61|7056.61|7053.06|7053.06|0
1702034400000|2023-12-08 11:20:00|7052.9|7052.9|7054.25|7054.25|7054.25|7054.25|7049.68|7049.68|0
1702034700000|2023-12-08 11:25:00|7054.65|7054.65|7050.02|7050.02|7054.75|7054.75|7049.36|7049.36|0
1702035000000|2023-12-08 11:30:00|7049.03|7049.03|7049.65|7049.65|7050.58|7050.58|7046.62|7046.62|0
1702035300000|2023-12-08 11:35:00|7049.42|7049.42|7046.62|7046.62|7049.42|7049.42|7045.42|7045.42|0
1702035600000|2023-12-08 11:40:00|7046.81|7046.81|7051.25|7051.25|7051.25|7051.25|7046.01|7046.01|0
1702035900000|2023-12-08 11:45:00|7051.32|7051.32|7038.84|7038.84|7051.32|7051.32|7038.84|7038.84|0
1702036200000|2023-12-08 11:50:00|7039.71|7039.71|7038.9|7038.9|7041.99|7041.99|7038.9|7038.9|0
1702036500000|2023-12-08 11:55:00|7038.83|7038.83|7039.79|7039.79|7039.92|7039.92|7035.75|7035.75|0
1702036800000|2023-12-08 12:00:00|7040.08|7040.08|7038.87|7038.87|7042.61|7042.61|7038.69|7038.69|0
1702037100000|2023-12-08 12:05:00|7037.1|7037.1|7034.98|7034.98|7037.1|7037.1|7031.36|7031.36|0
1702037400000|2023-12-08 12:10:00|7035.11|7035.11|7031.92|7031.92|7035.82|7035.82|7031.72|7031.72|0
1702037700000|2023-12-08 12:15:00|7032.3|7032.3|7036.48|7036.48|7036.71|7036.71|7032.3|7032.3|0
1702038000000|2023-12-08 12:20:00|7036.14|7036.14|7037.21|7037.21|7037.79|7037.79|7035.53|7035.53|0
1702038300000|2023-12-08 12:25:00|7035.94|7035.94|7036.67|7036.67|7037.14|7037.14|7035.79|7035.79|0
1702038600000|2023-12-08 12:30:00|7036.82|7036.82|7039.83|7039.83|7040.54|7040.54|7036.82|7036.82|0
1702038900000|2023-12-08 12:35:00|7039.88|7039.88|7040.68|7040.68|7042.52|7042.52|7039.88|7039.88|0
1702039200000|2023-12-08 12:40:00|7041.02|7041.02|7040.7|7040.7|7041.17|7041.17|7039.18|7039.18|0
1702039500000|2023-12-08 12:45:00|7041.59|7041.59|7043.13|7043.13|7046.3|7046.3|7041.59|7041.59|0
1702039800000|2023-12-08 12:50:00|7042.66|7042.66|7049.57|7049.57|7050.29|7050.29|7042.62|7042.62|0
1702040100000|2023-12-08 12:55:00|7049.44|7049.44|7044.59|7044.59|7049.44|7049.44|7044.51|7044.51|0
1702040400000|2023-12-08 13:00:00|7043.7|7043.7|7041.76|7041.76|7043.7|7043.7|7041.76|7041.76|0
1702040700000|2023-12-08 13:05:00|7041.42|7041.42|7039.89|7039.89|7041.97|7041.97|7039.76|7039.76|0
1702041000000|2023-12-08 13:10:00|7039.69|7039.69|7041.94|7041.94|7043.13|7043.13|7038.91|7038.91|0
1702041300000|2023-12-08 13:15:00|7041.81|7041.81|7043.36|7043.36|7043.59|7043.59|7041.68|7041.68|0
1702041600000|2023-12-08 13:20:00|7043.02|7043.02|7046.66|7046.66|7046.78|7046.78|7042.77|7042.77|0
1702041900000|2023-12-08 13:25:00|7045.78|7045.78|7051|7051|7051|7051|7044.81|7044.81|0
1702042200000|2023-12-08 13:30:00|7050.94|7050.94|7029.14|7029.14|7055.09|7055.09|7022.95|7022.95|0
1702042500000|2023-12-08 13:35:00|7028.47|7028.47|7031.49|7031.49|7035.2|7035.2|7025.1|7025.1|0
1702042800000|2023-12-08 13:40:00|7030.48|7030.48|7043.03|7043.03|7044.79|7044.79|7029.81|7029.81|0
1702043100000|2023-12-08 13:45:00|7042.66|7042.66|7050.62|7050.62|7054.23|7054.23|7041.96|7041.96|0
1702043400000|2023-12-08 13:50:00|7050.55|7050.55|7057.16|7057.16|7058.39|7058.39|7050.48|7050.48|0
1702043700000|2023-12-08 13:55:00|7057.5|7057.5|7056.4|7056.4|7058.26|7058.26|7056.4|7056.4|0
1702044000000|2023-12-08 14:00:00|7056.87|7056.87|7056.17|7056.17|7064.49|7064.49|7054.34|7054.34|0
1702044300000|2023-12-08 14:05:00|7056.37|7056.37|7053.25|7053.25|7056.58|7056.58|7049.99|7049.99|0
1702044600000|2023-12-08 14:10:00|7053.33|7053.33|7054.67|7054.67|7056.63|7056.63|7053.25|7053.25|0
1702044900000|2023-12-08 14:15:00|7055.05|7055.05|7056.87|7056.87|7058.59|7058.59|7054.84|7054.84|0
1702045200000|2023-12-08 14:20:00|7057.25|7057.25|7071.44|7071.44|7071.44|7071.44|7057.25|7057.25|0
1702045500000|2023-12-08 14:25:00|7071.53|7071.53|7070.66|7070.66|7073.49|7073.49|7068.8|7068.8|0
1702045800000|2023-12-08 14:30:00|7071.29|7071.29|7075.81|7075.81|7077.44|7077.44|7071.29|7071.29|0
1702046100000|2023-12-08 14:35:00|7075.66|7075.66|7086.62|7086.62|7088.01|7088.01|7075.4|7075.4|0
1702046400000|2023-12-08 14:40:00|7086.95|7086.95|7101.56|7101.56|7101.56|7101.56|7085|7085|0
1702046700000|2023-12-08 14:45:00|7101.61|7101.61|7104.53|7104.53|7106.49|7106.49|7099.19|7099.19|0
1702047000000|2023-12-08 14:50:00|7104.4|7104.4|7101.28|7101.28|7106.05|7106.05|7099.97|7099.97|0
1702047300000|2023-12-08 14:55:00|7102.17|7102.17|7093.41|7093.41|7104.4|7104.4|7091.93|7091.93|0
1702047600000|2023-12-08 15:00:00|7095.38|7095.38|7097.16|7097.16|7104.16|7104.16|7089.92|7089.92|0
1702047900000|2023-12-08 15:05:00|7097.03|7097.03|7107.3|7107.3|7108.53|7108.53|7095.92|7095.92|0
1702048200000|2023-12-08 15:10:00|7107.7|7107.7|7111.12|7111.12|7113|7113|7105.96|7105.96|0
1702048500000|2023-12-08 15:15:00|7110.23|7110.23|7103.16|7103.16|7110.23|7110.23|7102.49|7102.49|0
1702048800000|2023-12-08 15:20:00|7102.96|7102.96|7107.98|7107.98|7108.46|7108.46|7099.99|7099.99|0
1702049100000|2023-12-08 15:25:00|7107.79|7107.79|7100.63|7100.63|7107.93|7107.93|7098.4|7098.4|0
1702049400000|2023-12-08 15:30:00|7100.82|7100.82|7089.55|7089.55|7100.92|7100.92|7089.55|7089.55|0
1702049700000|2023-12-08 15:35:00|7089.48|7089.48|7085.44|7085.44|7090.05|7090.05|7084.8|7084.8|0
1702050000000|2023-12-08 15:40:00|7085.25|7085.25|7084.19|7084.19|7087.36|7087.36|7083.5|7083.5|0
1702050300000|2023-12-08 15:45:00|7084.04|7084.04|7093.17|7093.17|7093.24|7093.24|7078.83|7078.83|0
1702050600000|2023-12-08 15:50:00|7093.51|7093.51|7101.38|7101.38|7101.38|7101.38|7093.35|7093.35|0
1702050900000|2023-12-08 15:55:00|7101.64|7101.64|7104.77|7104.77|7106.12|7106.12|7101.55|7101.55|0
1702051200000|2023-12-08 16:00:00|7104.95|7104.95|7100.21|7100.21|7104.95|7104.95|7099.37|7099.37|0
1702051500000|2023-12-08 16:05:00|7100.1|7100.1|7094.1|7094.1|7100.1|7100.1|7093.38|7093.38|0
1702051800000|2023-12-08 16:10:00|7094.44|7094.44|7092.97|7092.97|7094.44|7094.44|7085.66|7085.66|0
1702052100000|2023-12-08 16:15:00|7092.08|7092.08|7089.36|7089.36|7093.9|7093.9|7089.3|7089.3|0
1702052400000|2023-12-08 16:20:00|7089.49|7089.49|7093.96|7093.96|7095.46|7095.46|7089.46|7089.46|0
1702052700000|2023-12-08 16:25:00|7093.89|7093.89|7102.86|7102.86|7107.29|7107.29|7091.35|7091.35|0
1702282500000|2023-12-11 08:15:00|7085.71|7085.71|7066.95|7066.95|7085.71|7085.71|7066.95|7066.95|0
1702282800000|2023-12-11 08:20:00|7066.63|7066.63|7062.29|7062.29|7067.06|7067.06|7058.81|7058.81|0
1702283100000|2023-12-11 08:25:00|7061.4|7061.4|7066.1|7066.1|7066.99|7066.99|7059.88|7059.88|0
1702283400000|2023-12-11 08:30:00|7066.49|7066.49|7073.02|7073.02|7073.23|7073.23|7062.96|7062.96|0
1702283700000|2023-12-11 08:35:00|7073.66|7073.66|7080.42|7080.42|7089|7089|7073.32|7073.32|0
1702284000000|2023-12-11 08:40:00|7080.16|7080.16|7069.7|7069.7|7080.16|7080.16|7069.32|7069.32|0
1702284300000|2023-12-11 08:45:00|7069.42|7069.42|7078.41|7078.41|7079.33|7079.33|7069.42|7069.42|0
1702284600000|2023-12-11 08:50:00|7078.08|7078.08|7082.06|7082.06|7082.25|7082.25|7078.08|7078.08|0
1702284900000|2023-12-11 08:55:00|7081.18|7081.18|7077.29|7077.29|7082.92|7082.92|7076.5|7076.5|0
1702285200000|2023-12-11 09:00:00|7077.11|7077.11|7072.03|7072.03|7078.7|7078.7|7069.95|7069.95|0
1702285500000|2023-12-11 09:05:00|7072.18|7072.18|7088.93|7088.93|7088.93|7088.93|7072.18|7072.18|0
1702285800000|2023-12-11 09:10:00|7089.81|7089.81|7092.11|7092.11|7093.52|7093.52|7087.69|7087.69|0
1702286100000|2023-12-11 09:15:00|7092.62|7092.62|7090.68|7090.68|7092.87|7092.87|7090.03|7090.03|0
1702286400000|2023-12-11 09:20:00|7091.57|7091.57|7093.88|7093.88|7094.42|7094.42|7089.05|7089.05|0
1702286700000|2023-12-11 09:25:00|7093.54|7093.54|7097.37|7097.37|7097.95|7097.95|7092.22|7092.22|0
1702287000000|2023-12-11 09:30:00|7096.81|7096.81|7099.58|7099.58|7099.72|7099.72|7089.8|7089.8|0
1702287300000|2023-12-11 09:35:00|7098.69|7098.69|7096.99|7096.99|7101.29|7101.29|7095.5|7095.5|0
1702287600000|2023-12-11 09:40:00|7096.7|7096.7|7098.33|7098.33|7098.33|7098.33|7092.47|7092.47|0
1702287900000|2023-12-11 09:45:00|7098.25|7098.25|7095.71|7095.71|7098.91|7098.91|7094.01|7094.01|0
1702288200000|2023-12-11 09:50:00|7095.37|7095.37|7087.29|7087.29|7095.77|7095.77|7087.22|7087.22|0
1702288500000|2023-12-11 09:55:00|7087.14|7087.14|7088.12|7088.12|7090.55|7090.55|7085.29|7085.29|0
1702288800000|2023-12-11 10:00:00|7089.01|7089.01|7081.43|7081.43|7090.87|7090.87|7081.43|7081.43|0
1702289100000|2023-12-11 10:05:00|7081.17|7081.17|7083.73|7083.73|7087.11|7087.11|7080.48|7080.48|0
1702289400000|2023-12-11 10:10:00|7083.6|7083.6|7085.45|7085.45|7085.55|7085.55|7083.02|7083.02|0
1702289700000|2023-12-11 10:15:00|7085.26|7085.26|7092.71|7092.71|7093.99|7093.99|7083.79|7083.79|0
1702290000000|2023-12-11 10:20:00|7092.91|7092.91|7095.14|7095.14|7095.91|7095.91|7092.91|7092.91|0
1702290300000|2023-12-11 10:25:00|7094.99|7094.99|7091.26|7091.26|7095.02|7095.02|7091.21|7091.21|0
1702290600000|2023-12-11 10:30:00|7093.67|7093.67|7088.37|7088.37|7094.65|7094.65|7088.28|7088.28|0
1702290900000|2023-12-11 10:35:00|7088.63|7088.63|7082.17|7082.17|7091.26|7091.26|7082.17|7082.17|0
1702291200000|2023-12-11 10:40:00|7081.98|7081.98|7080.34|7080.34|7083.12|7083.12|7079.59|7079.59|0
1702291500000|2023-12-11 10:45:00|7080.18|7080.18|7082.07|7082.07|7082.08|7082.08|7078.75|7078.75|0
1702291800000|2023-12-11 10:50:00|7081.18|7081.18|7075.16|7075.16|7081.18|7081.18|7075.02|7075.02|0
1702292100000|2023-12-11 10:55:00|7074.49|7074.49|7069.5|7069.5|7074.49|7074.49|7069.5|7069.5|0
1702292400000|2023-12-11 11:00:00|7069.19|7069.19|7070.69|7070.69|7070.69|7070.69|7066.93|7066.93|0
1702292700000|2023-12-11 11:05:00|7073.35|7073.35|7071.07|7071.07|7074.02|7074.02|7070.69|7070.69|0
1702293000000|2023-12-11 11:10:00|7071.14|7071.14|7067.34|7067.34|7072.64|7072.64|7067.19|7067.19|0
1702293300000|2023-12-11 11:15:00|7066.45|7066.45|7069.02|7069.02|7071.65|7071.65|7065.24|7065.24|0
1702293600000|2023-12-11 11:20:00|7068.93|7068.93|7061.99|7061.99|7070.3|7070.3|7061.99|7061.99|0
1702293900000|2023-12-11 11:25:00|7062.67|7062.67|7061.51|7061.51|7063.01|7063.01|7060.57|7060.57|0
1702294200000|2023-12-11 11:30:00|7062.27|7062.27|7069.72|7069.72|7069.72|7069.72|7061.75|7061.75|0
1702294500000|2023-12-11 11:35:00|7070|7070|7075.07|7075.07|7075.96|7075.96|7069.74|7069.74|0
1702294800000|2023-12-11 11:40:00|7075.02|7075.02|7075.95|7075.95|7075.95|7075.95|7074.55|7074.55|0
1702295100000|2023-12-11 11:45:00|7075.06|7075.06|7075.07|7075.07|7077.37|7077.37|7073.92|7073.92|0
1702295400000|2023-12-11 11:50:00|7075.22|7075.22|7075.64|7075.64|7077.65|7077.65|7075.22|7075.22|0
1702295700000|2023-12-11 11:55:00|7075.57|7075.57|7075.59|7075.59|7077.73|7077.73|7075.01|7075.01|0
1702296000000|2023-12-11 12:00:00|7074.92|7074.92|7078.11|7078.11|7078.95|7078.95|7074.38|7074.38|0
1702296300000|2023-12-11 12:05:00|7078.26|7078.26|7073.94|7073.94|7078.74|7078.74|7070.94|7070.94|0
1702296600000|2023-12-11 12:10:00|7075.72|7075.72|7079.17|7079.17|7080.66|7080.66|7075.72|7075.72|0
1702296900000|2023-12-11 12:15:00|7080.15|7080.15|7077.78|7077.78|7080.82|7080.82|7077.32|7077.32|0
1702297200000|2023-12-11 12:20:00|7077.88|7077.88|7082.48|7082.48|7085.16|7085.16|7076.1|7076.1|0
1702297500000|2023-12-11 12:25:00|7083.37|7083.37|7084.4|7084.4|7085.68|7085.68|7082.77|7082.77|0
1702297800000|2023-12-11 12:30:00|7084.59|7084.59|7086.76|7086.76|7088.47|7088.47|7084.48|7084.48|0
1702298100000|2023-12-11 12:35:00|7086.69|7086.69|7077.52|7077.52|7086.85|7086.85|7077.18|7077.18|0
1702298400000|2023-12-11 12:40:00|7076.63|7076.63|7075.77|7075.77|7077.9|7077.9|7075.77|7075.77|0
1702298700000|2023-12-11 12:45:00|7074.89|7074.89|7077.57|7077.57|7077.57|7077.57|7073.51|7073.51|0
1702299000000|2023-12-11 12:50:00|7077.38|7077.38|7077.08|7077.08|7077.38|7077.38|7072.71|7072.71|0
1702299300000|2023-12-11 12:55:00|7077.2|7077.2|7081.37|7081.37|7081.37|7081.37|7075.4|7075.4|0
1702299600000|2023-12-11 13:00:00|7081.45|7081.45|7080.14|7080.14|7082.12|7082.12|7078.86|7078.86|0
1702299900000|2023-12-11 13:05:00|7080.07|7080.07|7085.84|7085.84|7085.84|7085.84|7078.7|7078.7|0
1702300200000|2023-12-11 13:10:00|7088.63|7088.63|7086.58|7086.58|7090.19|7090.19|7085.2|7085.2|0
1702300500000|2023-12-11 13:15:00|7086.91|7086.91|7090.83|7090.83|7092.8|7092.8|7086.91|7086.91|0
1702300800000|2023-12-11 13:20:00|7090.71|7090.71|7091.6|7091.6|7091.96|7091.96|7088.1|7088.1|0
1702301100000|2023-12-11 13:25:00|7090.38|7090.38|7089.93|7089.93|7092.26|7092.26|7088.72|7088.72|0
1702301400000|2023-12-11 13:30:00|7090.13|7090.13|7094.24|7094.24|7096.06|7096.06|7090.13|7090.13|0
1702301700000|2023-12-11 13:35:00|7094.3|7094.3|7081.44|7081.44|7094.3|7094.3|7081.44|7081.44|0
1702302000000|2023-12-11 13:40:00|7081.38|7081.38|7080.62|7080.62|7085.83|7085.83|7080.17|7080.17|0
1702302300000|2023-12-11 13:45:00|7080.77|7080.77|7083.86|7083.86|7083.86|7083.86|7078.09|7078.09|0
1702302600000|2023-12-11 13:50:00|7084.74|7084.74|7085.44|7085.44|7087.03|7087.03|7082.47|7082.47|0
1702302900000|2023-12-11 13:55:00|7085.77|7085.77|7085.81|7085.81|7088.23|7088.23|7084.36|7084.36|0
1702303200000|2023-12-11 14:00:00|7086.69|7086.69|7098.81|7098.81|7100.03|7100.03|7086.69|7086.69|0
1702303500000|2023-12-11 14:05:00|7099.69|7099.69|7095.38|7095.38|7100.07|7100.07|7095.2|7095.2|0
1702303800000|2023-12-11 14:10:00|7095.51|7095.51|7096.56|7096.56|7098.46|7098.46|7094.93|7094.93|0
1702304100000|2023-12-11 14:15:00|7096.49|7096.49|7098.74|7098.74|7101.55|7101.55|7096.49|7096.49|0
1702304400000|2023-12-11 14:20:00|7097.85|7097.85|7097.19|7097.19|7100.64|7100.64|7095.75|7095.75|0
1702304700000|2023-12-11 14:25:00|7097.32|7097.32|7097.02|7097.02|7097.61|7097.61|7091.91|7091.91|0
1702305000000|2023-12-11 14:30:00|7096.94|7096.94|7084.74|7084.74|7105.74|7105.74|7081.4|7081.4|0
1702305300000|2023-12-11 14:35:00|7084.82|7084.82|7097.89|7097.89|7100.65|7100.65|7084.82|7084.82|0
1702305600000|2023-12-11 14:40:00|7097.62|7097.62|7099.3|7099.3|7100.24|7100.24|7097.35|7097.35|0
1702305900000|2023-12-11 14:45:00|7099.43|7099.43|7104.39|7104.39|7105.62|7105.62|7098.23|7098.23|0
1702306200000|2023-12-11 14:50:00|7103.5|7103.5|7104.85|7104.85|7108.36|7108.36|7100.01|7100.01|0
1702306500000|2023-12-11 14:55:00|7104.7|7104.7|7105.83|7105.83|7105.83|7105.83|7101.08|7101.08|0
1702306800000|2023-12-11 15:00:00|7106.09|7106.09|7101.08|7101.08|7109.47|7109.47|7098.9|7098.9|0
1702307100000|2023-12-11 15:05:00|7101.97|7101.97|7091.29|7091.29|7104.46|7104.46|7091.15|7091.15|0
1702307400000|2023-12-11 15:10:00|7091.63|7091.63|7096.28|7096.28|7096.28|7096.28|7088.74|7088.74|0
1702307700000|2023-12-11 15:15:00|7096.62|7096.62|7091.52|7091.52|7096.78|7096.78|7090.45|7090.45|0
1702308000000|2023-12-11 15:20:00|7091.86|7091.86|7095.3|7095.3|7095.68|7095.68|7091.22|7091.22|0
1702308300000|2023-12-11 15:25:00|7096.18|7096.18|7091.51|7091.51|7099.02|7099.02|7091.35|7091.35|0
1702308600000|2023-12-11 15:30:00|7091.72|7091.72|7099.24|7099.24|7099.58|7099.58|7090.7|7090.7|0
1702308900000|2023-12-11 15:35:00|7099.37|7099.37|7095.5|7095.5|7099.37|7099.37|7093.95|7093.95|0
1702309200000|2023-12-11 15:40:00|7095.84|7095.84|7104.35|7104.35|7104.57|7104.57|7094.08|7094.08|0
1702309500000|2023-12-11 15:45:00|7103.9|7103.9|7108.01|7108.01|7110.62|7110.62|7103.23|7103.23|0
1702309800000|2023-12-11 15:50:00|7108.08|7108.08|7105.67|7105.67|7108.08|7108.08|7105.3|7105.3|0
1702310100000|2023-12-11 15:55:00|7105.87|7105.87|7099.66|7099.66|7108.07|7108.07|7099.61|7099.61|0
1702310400000|2023-12-11 16:00:00|7099.85|7099.85|7110.88|7110.88|7110.9|7110.9|7099.67|7099.67|0
1702310700000|2023-12-11 16:05:00|7110|7110|7104.55|7104.55|7110.38|7110.38|7104.55|7104.55|0
1702311000000|2023-12-11 16:10:00|7104.36|7104.36|7106.59|7106.59|7107.85|7107.85|7103.99|7103.99|0
1702311300000|2023-12-11 16:15:00|7105.71|7105.71|7110.16|7110.16|7110.37|7110.37|7105.48|7105.48|0
1702311600000|2023-12-11 16:20:00|7110.22|7110.22|7112.53|7112.53|7113.27|7113.27|7108.69|7108.69|0
1702311900000|2023-12-11 16:25:00|7112.18|7112.18|7101.23|7101.23|7112.3|7112.3|7101.23|7101.23|0
1702368900000|2023-12-12 08:15:00|7125.15|7125.15|7150.25|7150.25|7156.6|7156.6|7125.15|7125.15|0
1702369200000|2023-12-12 08:20:00|7147.75|7147.75|7156.74|7156.74|7156.75|7156.75|7147.38|7147.38|0
1702369500000|2023-12-12 08:25:00|7157.11|7157.11|7152.35|7152.35|7160.11|7160.11|7150.33|7150.33|0
1702369800000|2023-12-12 08:30:00|7152.16|7152.16|7156.71|7156.71|7156.71|7156.71|7147.36|7147.36|0
1702370100000|2023-12-12 08:35:00|7156.58|7156.58|7163.14|7163.14|7165.04|7165.04|7156.38|7156.38|0
1702370400000|2023-12-12 08:40:00|7162.81|7162.81|7159.34|7159.34|7165.61|7165.61|7159.34|7159.34|0
1702370700000|2023-12-12 08:45:00|7159.15|7159.15|7164.54|7164.54|7165.13|7165.13|7159.15|7159.15|0
1702371000000|2023-12-12 08:50:00|7162.06|7162.06|7151.08|7151.08|7162.06|7162.06|7151.04|7151.04|0
1702371300000|2023-12-12 08:55:00|7149.22|7149.22|7145.11|7145.11|7150.11|7150.11|7142.77|7142.77|0
1702371600000|2023-12-12 09:00:00|7144.52|7144.52|7154.37|7154.37|7154.37|7154.37|7144.16|7144.16|0
1702371900000|2023-12-12 09:05:00|7154.46|7154.46|7150.93|7150.93|7154.46|7154.46|7148.96|7148.96|0
1702372200000|2023-12-12 09:10:00|7151|7151|7144.68|7144.68|7151.53|7151.53|7134.13|7134.13|0
1702372500000|2023-12-12 09:15:00|7144.88|7144.88|7161.31|7161.31|7161.87|7161.87|7144.88|7144.88|0
1702372800000|2023-12-12 09:20:00|7161.24|7161.24|7163.12|7163.12|7163.46|7163.46|7160.16|7160.16|0
1702373100000|2023-12-12 09:25:00|7163.68|7163.68|7166.53|7166.53|7166.59|7166.59|7162.57|7162.57|0
1702373400000|2023-12-12 09:30:00|7166.33|7166.33|7164.54|7164.54|7167.88|7167.88|7162.53|7162.53|0
1702373700000|2023-12-12 09:35:00|7164.59|7164.59|7163.64|7163.64|7165.2|7165.2|7161.41|7161.41|0
1702374000000|2023-12-12 09:40:00|7163.5|7163.5|7174.97|7174.97|7175.04|7175.04|7163.5|7163.5|0
1702374300000|2023-12-12 09:45:00|7175.35|7175.35|7176.94|7176.94|7179.33|7179.33|7175.22|7175.22|0
1702374600000|2023-12-12 09:50:00|7176.26|7176.26|7173.73|7173.73|7176.54|7176.54|7173.16|7173.16|0
1702374900000|2023-12-12 09:55:00|7172.84|7172.84|7170.7|7170.7|7172.84|7172.84|7169.21|7169.21|0
1702375200000|2023-12-12 10:00:00|7168.93|7168.93|7158.12|7158.12|7169.16|7169.16|7158.12|7158.12|0
1702375500000|2023-12-12 10:05:00|7157.1|7157.1|7159.33|7159.33|7159.33|7159.33|7155.1|7155.1|0
1702375800000|2023-12-12 10:10:00|7158.75|7158.75|7156.6|7156.6|7158.75|7158.75|7156.39|7156.39|0
1702376100000|2023-12-12 10:15:00|7157.28|7157.28|7152.78|7152.78|7158.12|7158.12|7152.49|7152.49|0
1702376400000|2023-12-12 10:20:00|7152.56|7152.56|7156.65|7156.65|7156.9|7156.9|7151.66|7151.66|0
1702376700000|2023-12-12 10:25:00|7156.68|7156.68|7155.76|7155.76|7159.68|7159.68|7154.97|7154.97|0
1702377000000|2023-12-12 10:30:00|7154.87|7154.87|7154.15|7154.15|7155.76|7155.76|7153.55|7153.55|0
1702377300000|2023-12-12 10:35:00|7153.84|7153.84|7144.84|7144.84|7153.84|7153.84|7144.84|7144.84|0
1702377600000|2023-12-12 10:40:00|7144.77|7144.77|7143.75|7143.75|7145.93|7145.93|7143.47|7143.47|0
1702377900000|2023-12-12 10:45:00|7143.94|7143.94|7137.15|7137.15|7143.94|7143.94|7135.61|7135.61|0
1702378200000|2023-12-12 10:50:00|7137.26|7137.26|7131.55|7131.55|7137.26|7137.26|7128.92|7128.92|0
1702378500000|2023-12-12 10:55:00|7130.91|7130.91|7130.54|7130.54|7132.26|7132.26|7129.65|7129.65|0
1702378800000|2023-12-12 11:00:00|7130.29|7130.29|7136.24|7136.24|7136.55|7136.55|7129.33|7129.33|0
1702379100000|2023-12-12 11:05:00|7136.06|7136.06|7133.21|7133.21|7136.06|7136.06|7129.57|7129.57|0
1702379400000|2023-12-12 11:10:00|7130.55|7130.55|7127.88|7127.88|7130.55|7130.55|7127.88|7127.88|0
1702379700000|2023-12-12 11:15:00|7127.81|7127.81|7130.31|7130.31|7131.68|7131.68|7127.81|7127.81|0
1702380000000|2023-12-12 11:20:00|7130.47|7130.47|7130.66|7130.66|7135.56|7135.56|7128.68|7128.68|0
1702380300000|2023-12-12 11:25:00|7130.84|7130.84|7129.8|7129.8|7130.84|7130.84|7129.19|7129.19|0
1702380600000|2023-12-12 11:30:00|7130.18|7130.18|7130.59|7130.59|7132.12|7132.12|7129.4|7129.4|0
1702380900000|2023-12-12 11:35:00|7130.65|7130.65|7133.62|7133.62|7135.93|7135.93|7130.53|7130.53|0
1702381200000|2023-12-12 11:40:00|7133.95|7133.95|7130.29|7130.29|7134.77|7134.77|7130.29|7130.29|0
1702381500000|2023-12-12 11:45:00|7130.52|7130.52|7131.62|7131.62|7131.62|7131.62|7129.28|7129.28|0
1702381800000|2023-12-12 11:50:00|7130.74|7130.74|7131.28|7131.28|7133.75|7133.75|7129.4|7129.4|0
1702382100000|2023-12-12 11:55:00|7130.26|7130.26|7128.45|7128.45|7130.67|7130.67|7128.45|7128.45|0
1702382400000|2023-12-12 12:00:00|7129.37|7129.37|7125.33|7125.33|7129.75|7129.75|7124.54|7124.54|0
1702382700000|2023-12-12 12:05:00|7125.25|7125.25|7125.84|7125.84|7127.09|7127.09|7125.25|7125.25|0
1702383000000|2023-12-12 12:10:00|7125.97|7125.97|7123.18|7123.18|7125.97|7125.97|7121.96|7121.96|0
1702383300000|2023-12-12 12:15:00|7122.3|7122.3|7119.49|7119.49|7122.3|7122.3|7117.38|7117.38|0
1702383600000|2023-12-12 12:20:00|7119.42|7119.42|7118.37|7118.37|7120.93|7120.93|7118.37|7118.37|0
1702383900000|2023-12-12 12:25:00|7118.51|7118.51|7117.78|7117.78|7118.99|7118.99|7115.9|7115.9|0
1702384200000|2023-12-12 12:30:00|7117.63|7117.63|7120.9|7120.9|7121.74|7121.74|7117.55|7117.55|0
1702384500000|2023-12-12 12:35:00|7120.82|7120.82|7114.8|7114.8|7120.82|7120.82|7113.03|7113.03|0
1702384800000|2023-12-12 12:40:00|7115.25|7115.25|7118.61|7118.61|7119.08|7119.08|7114.54|7114.54|0
1702385100000|2023-12-12 12:45:00|7118.5|7118.5|7115.55|7115.55|7118.68|7118.68|7115.07|7115.07|0
1702385400000|2023-12-12 12:50:00|7115.73|7115.73|7113.35|7113.35|7116.08|7116.08|7113.34|7113.34|0
1702385700000|2023-12-12 12:55:00|7113.28|7113.28|7112.59|7112.59|7114.22|7114.22|7109.43|7109.43|0
1702386000000|2023-12-12 13:00:00|7112.5|7112.5|7126.17|7126.17|7126.17|7126.17|7110.69|7110.69|0
1702386300000|2023-12-12 13:05:00|7126.36|7126.36|7127.33|7127.33|7129.32|7129.32|7125.98|7125.98|0
1702386600000|2023-12-12 13:10:00|7126.44|7126.44|7132.22|7132.22|7132.22|7132.22|7125.14|7125.14|0
1702386900000|2023-12-12 13:15:00|7131.94|7131.94|7130.69|7130.69|7132.22|7132.22|7128.61|7128.61|0
1702387200000|2023-12-12 13:20:00|7130.77|7130.77|7132.44|7132.44|7133.53|7133.53|7129.42|7129.42|0
1702387500000|2023-12-12 13:25:00|7132.35|7132.35|7134.8|7134.8|7134.8|7134.8|7127.15|7127.15|0
1702387800000|2023-12-12 13:30:00|7134.6|7134.6|7107.34|7107.34|7141.78|7141.78|7106.46|7106.46|0
1702388100000|2023-12-12 13:35:00|7107.57|7107.57|7107.25|7107.25|7109.11|7109.11|7104.41|7104.41|0
1702388400000|2023-12-12 13:40:00|7108.14|7108.14|7103.91|7103.91|7109.12|7109.12|7100.51|7100.51|0
1702388700000|2023-12-12 13:45:00|7103.71|7103.71|7100.57|7100.57|7103.71|7103.71|7096.73|7096.73|0
1702389000000|2023-12-12 13:50:00|7100.38|7100.38|7103.57|7103.57|7109.16|7109.16|7100.15|7100.15|0
1702389300000|2023-12-12 13:55:00|7102.68|7102.68|7101.69|7101.69|7103.57|7103.57|7096.57|7096.57|0
1702389600000|2023-12-12 14:00:00|7103.46|7103.46|7104.19|7104.19|7105.89|7105.89|7100.72|7100.72|0
1702389900000|2023-12-12 14:05:00|7103.97|7103.97|7105.73|7105.73|7105.73|7105.73|7094.19|7094.19|0
1702390200000|2023-12-12 14:10:00|7105.39|7105.39|7105.58|7105.58|7106.69|7106.69|7102.9|7102.9|0
1702390500000|2023-12-12 14:15:00|7106.47|7106.47|7104.95|7104.95|7107.41|7107.41|7102.27|7102.27|0
1702390800000|2023-12-12 14:20:00|7105.07|7105.07|7107.71|7107.71|7107.71|7107.71|7100.29|7100.29|0
1702391100000|2023-12-12 14:25:00|7108.12|7108.12|7111.58|7111.58|7114.02|7114.02|7105.41|7105.41|0
1702391400000|2023-12-12 14:30:00|7111.73|7111.73|7124.37|7124.37|7127.66|7127.66|7106.62|7106.62|0
1702391700000|2023-12-12 14:35:00|7123.79|7123.79|7110.09|7110.09|7124.67|7124.67|7108.82|7108.82|0
1702392000000|2023-12-12 14:40:00|7109.42|7109.42|7115.7|7115.7|7122.63|7122.63|7109.42|7109.42|0
1702392300000|2023-12-12 14:45:00|7114.81|7114.81|7121.59|7121.59|7122.65|7122.65|7111.27|7111.27|0
1702392600000|2023-12-12 14:50:00|7121.69|7121.69|7121.7|7121.7|7132.3|7132.3|7120.09|7120.09|0
1702392900000|2023-12-12 14:55:00|7122.57|7122.57|7120.2|7120.2|7128.72|7128.72|7120.2|7120.2|0
1702393200000|2023-12-12 15:00:00|7120.13|7120.13|7118.14|7118.14|7121.26|7121.26|7114.97|7114.97|0
1702393500000|2023-12-12 15:05:00|7117.89|7117.89|7113.79|7113.79|7118.79|7118.79|7111.89|7111.89|0
1702393800000|2023-12-12 15:10:00|7113.6|7113.6|7108.11|7108.11|7113.78|7113.78|7105.6|7105.6|0
1702394100000|2023-12-12 15:15:00|7107.92|7107.92|7110.4|7110.4|7111.29|7111.29|7105.81|7105.81|0
1702394400000|2023-12-12 15:20:00|7110.7|7110.7|7113.4|7113.4|7122.94|7122.94|7110.7|7110.7|0
1702394700000|2023-12-12 15:25:00|7113.6|7113.6|7109.89|7109.89|7114.36|7114.36|7108.48|7108.48|0
1702395000000|2023-12-12 15:30:00|7110.26|7110.26|7112.84|7112.84|7113.72|7113.72|7109.19|7109.19|0
1702395300000|2023-12-12 15:35:00|7112.64|7112.64|7113.71|7113.71|7117.24|7117.24|7110.95|7110.95|0
1702395600000|2023-12-12 15:40:00|7111.94|7111.94|7119.85|7119.85|7120.11|7120.11|7110.31|7110.31|0
1702395900000|2023-12-12 15:45:00|7120.01|7120.01|7115.44|7115.44|7120.18|7120.18|7115.44|7115.44|0
1702396200000|2023-12-12 15:50:00|7114.56|7114.56|7116.76|7116.76|7120.59|7120.59|7113.06|7113.06|0
1702396500000|2023-12-12 15:55:00|7116.71|7116.71|7120.14|7120.14|7120.14|7120.14|7115.48|7115.48|0
1702396800000|2023-12-12 16:00:00|7120.91|7120.91|7121.33|7121.33|7124.1|7124.1|7117.52|7117.52|0
1702397100000|2023-12-12 16:05:00|7121.48|7121.48|7120.56|7120.56|7123.54|7123.54|7119.98|7119.98|0
1702397400000|2023-12-12 16:10:00|7120.23|7120.23|7117.37|7117.37|7120.23|7120.23|7112.62|7112.62|0
1702397700000|2023-12-12 16:15:00|7117.18|7117.18|7118.02|7118.02|7118.21|7118.21|7112.23|7112.23|0
1702398000000|2023-12-12 16:20:00|7117.8|7117.8|7121.68|7121.68|7121.68|7121.68|7113.96|7113.96|0
1702398300000|2023-12-12 16:25:00|7120.79|7120.79|7116.3|7116.3|7120.79|7120.79|7115.05|7115.05|0
1702455300000|2023-12-13 08:15:00|7154.63|7154.63|7144.23|7144.23|7157.6|7157.6|7143.28|7143.28|0
1702455600000|2023-12-13 08:20:00|7145.12|7145.12|7157.05|7157.05|7157.8|7157.8|7145.12|7145.12|0
1702455900000|2023-12-13 08:25:00|7156.86|7156.86|7159.54|7159.54|7171.25|7171.25|7156.86|7156.86|0
1702456200000|2023-12-13 08:30:00|7159.88|7159.88|7161.82|7161.82|7168.39|7168.39|7158.26|7158.26|0
1702456500000|2023-12-13 08:35:00|7163.35|7163.35|7159.24|7159.24|7165.17|7165.17|7157.82|7157.82|0
1702456800000|2023-12-13 08:40:00|7160.13|7160.13|7146.52|7146.52|7160.13|7160.13|7145.8|7145.8|0
1702457100000|2023-12-13 08:45:00|7146.58|7146.58|7142.42|7142.42|7149.47|7149.47|7140.31|7140.31|0
1702457400000|2023-12-13 08:50:00|7141.41|7141.41|7146.22|7146.22|7146.22|7146.22|7140.05|7140.05|0
1702457700000|2023-12-13 08:55:00|7147.09|7147.09|7152.66|7152.66|7155.6|7155.6|7147.09|7147.09|0
1702458000000|2023-12-13 09:00:00|7152.79|7152.79|7152.65|7152.65|7156.85|7156.85|7149.94|7149.94|0
1702458300000|2023-12-13 09:05:00|7152.43|7152.43|7159.16|7159.16|7164.07|7164.07|7152.25|7152.25|0
1702458600000|2023-12-13 09:10:00|7159.31|7159.31|7151.3|7151.3|7159.88|7159.88|7146.79|7146.79|0
1702458900000|2023-12-13 09:15:00|7151.94|7151.94|7159.59|7159.59|7159.72|7159.72|7151.94|7151.94|0
1702459200000|2023-12-13 09:20:00|7160.47|7160.47|7162.11|7162.11|7164.84|7164.84|7159.45|7159.45|0
1702459500000|2023-12-13 09:25:00|7162.03|7162.03|7159.86|7159.86|7166.3|7166.3|7159.86|7159.86|0
1702459800000|2023-12-13 09:30:00|7161.21|7161.21|7165.9|7165.9|7165.9|7165.9|7158.43|7158.43|0
1702460100000|2023-12-13 09:35:00|7165.71|7165.71|7163.56|7163.56|7166.72|7166.72|7162.86|7162.86|0
1702460400000|2023-12-13 09:40:00|7163.21|7163.21|7163.22|7163.22|7165.79|7165.79|7162.18|7162.18|0
1702460700000|2023-12-13 09:45:00|7163.56|7163.56|7170.58|7170.58|7172.27|7172.27|7163.56|7163.56|0
1702461000000|2023-12-13 09:50:00|7171.59|7171.59|7170.87|7170.87|7173.91|7173.91|7170.45|7170.45|0
1702461300000|2023-12-13 09:55:00|7171.24|7171.24|7170.9|7170.9|7175.33|7175.33|7170.9|7170.9|0
1702461600000|2023-12-13 10:00:00|7170.56|7170.56|7167.66|7167.66|7171.43|7171.43|7166.86|7166.86|0
1702461900000|2023-12-13 10:05:00|7167.47|7167.47|7160.58|7160.58|7167.7|7167.7|7156.99|7156.99|0
1702462200000|2023-12-13 10:10:00|7159.7|7159.7|7160.14|7160.14|7161.76|7161.76|7156.19|7156.19|0
1702462500000|2023-12-13 10:15:00|7160.01|7160.01|7155.15|7155.15|7160.01|7160.01|7154.26|7154.26|0
1702462800000|2023-12-13 10:20:00|7154.96|7154.96|7152.85|7152.85|7157.39|7157.39|7152.15|7152.15|0
1702463100000|2023-12-13 10:25:00|7152.71|7152.71|7151.21|7151.21|7152.78|7152.78|7151.21|7151.21|0
1702463400000|2023-12-13 10:30:00|7151.1|7151.1|7147.6|7147.6|7151.1|7151.1|7143.69|7143.69|0
1702463700000|2023-12-13 10:35:00|7146.71|7146.71|7146.44|7146.44|7152.52|7152.52|7145.24|7145.24|0
1702464000000|2023-12-13 10:40:00|7146.29|7146.29|7147.13|7147.13|7151.44|7151.44|7144.37|7144.37|0
1702464300000|2023-12-13 10:45:00|7147.06|7147.06|7150.95|7150.95|7152.92|7152.92|7143.58|7143.58|0
1702464600000|2023-12-13 10:50:00|7149.18|7149.18|7150.63|7150.63|7151.26|7151.26|7147.5|7147.5|0
1702464900000|2023-12-13 10:55:00|7150.56|7150.56|7142.58|7142.58|7152.47|7152.47|7142.58|7142.58|0
1702465200000|2023-12-13 11:00:00|7142.45|7142.45|7139.11|7139.11|7144.42|7144.42|7139.11|7139.11|0
1702465500000|2023-12-13 11:05:00|7138.91|7138.91|7135.57|7135.57|7138.92|7138.92|7133.92|7133.92|0
1702465800000|2023-12-13 11:10:00|7134.68|7134.68|7137.51|7137.51|7137.51|7137.51|7133.65|7133.65|0
1702466100000|2023-12-13 11:15:00|7137.71|7137.71|7140.08|7140.08|7142.25|7142.25|7135.81|7135.81|0
1702466400000|2023-12-13 11:20:00|7140.96|7140.96|7134.45|7134.45|7141.47|7141.47|7133.56|7133.56|0
1702466700000|2023-12-13 11:25:00|7134.05|7134.05|7129.81|7129.81|7135.46|7135.46|7129.26|7129.26|0
1702467000000|2023-12-13 11:30:00|7129.69|7129.69|7131.33|7131.33|7132.33|7132.33|7129.26|7129.26|0
1702467300000|2023-12-13 11:35:00|7131.55|7131.55|7127.17|7127.17|7133|7133|7126.84|7126.84|0
1702467600000|2023-12-13 11:40:00|7126.97|7126.97|7124.13|7124.13|7127.04|7127.04|7120.75|7120.75|0
1702467900000|2023-12-13 11:45:00|7124.25|7124.25|7124.33|7124.33|7124.67|7124.67|7121.8|7121.8|0
1702468200000|2023-12-13 11:50:00|7124.45|7124.45|7127.9|7127.9|7128.94|7128.94|7124.45|7124.45|0
1702468500000|2023-12-13 11:55:00|7127.22|7127.22|7125.2|7125.2|7127.23|7127.23|7120.71|7120.71|0
1702468800000|2023-12-13 12:00:00|7126.21|7126.21|7122.84|7122.84|7126.28|7126.28|7122.84|7122.84|0
1702469100000|2023-12-13 12:05:00|7123.06|7123.06|7122.91|7122.91|7127.04|7127.04|7121.88|7121.88|0
1702469400000|2023-12-13 12:10:00|7122.98|7122.98|7126.51|7126.51|7127.01|7127.01|7122.22|7122.22|0
1702469700000|2023-12-13 12:15:00|7126.58|7126.58|7128.7|7128.7|7129.95|7129.95|7126.58|7126.58|0
1702470000000|2023-12-13 12:20:00|7128.44|7128.44|7124.78|7124.78|7128.45|7128.45|7123.72|7123.72|0
1702470300000|2023-12-13 12:25:00|7124.82|7124.82|7125.56|7125.56|7125.62|7125.62|7121.12|7121.12|0
1702470600000|2023-12-13 12:30:00|7125.74|7125.74|7117.52|7117.52|7126.42|7126.42|7115.13|7115.13|0
1702470900000|2023-12-13 12:35:00|7117.57|7117.57|7108.66|7108.66|7117.67|7117.67|7108.66|7108.66|0
1702471200000|2023-12-13 12:40:00|7108.47|7108.47|7107.48|7107.48|7109.94|7109.94|7106.97|7106.97|0
1702471500000|2023-12-13 12:45:00|7107.39|7107.39|7107.3|7107.3|7107.45|7107.45|7103.94|7103.94|0
1702471800000|2023-12-13 12:50:00|7107.75|7107.75|7103.4|7103.4|7108.34|7108.34|7102.66|7102.66|0
1702472100000|2023-12-13 12:55:00|7103.63|7103.63|7100.81|7100.81|7105.66|7105.66|7099.79|7099.79|0
1702472400000|2023-12-13 13:00:00|7099.93|7099.93|7107.01|7107.01|7107.83|7107.83|7099.93|7099.93|0
1702472700000|2023-12-13 13:05:00|7106.13|7106.13|7100.15|7100.15|7107.34|7107.34|7098.95|7098.95|0
1702473000000|2023-12-13 13:10:00|7100.46|7100.46|7095.56|7095.56|7101.19|7101.19|7094.98|7094.98|0
1702473300000|2023-12-13 13:15:00|7095.17|7095.17|7093.23|7093.23|7102.18|7102.18|7092.76|7092.76|0
1702473600000|2023-12-13 13:20:00|7092.78|7092.78|7085.76|7085.76|7094.04|7094.04|7081.92|7081.92|0
1702473900000|2023-12-13 13:25:00|7086.97|7086.97|7096.43|7096.43|7096.43|7096.43|7086.97|7086.97|0
1702474200000|2023-12-13 13:30:00|7096.24|7096.24|7093.61|7093.61|7098.88|7098.88|7091.45|7091.45|0
1702474500000|2023-12-13 13:35:00|7093.98|7093.98|7093.69|7093.69|7094.95|7094.95|7091.74|7091.74|0
1702474800000|2023-12-13 13:40:00|7093.91|7093.91|7094.36|7094.36|7095.03|7095.03|7086.4|7086.4|0
1702475100000|2023-12-13 13:45:00|7094.55|7094.55|7105.36|7105.36|7106.31|7106.31|7094.21|7094.21|0
1702475400000|2023-12-13 13:50:00|7105.44|7105.44|7103.75|7103.75|7108.97|7108.97|7103.75|7103.75|0
1702475700000|2023-12-13 13:55:00|7104.63|7104.63|7113.93|7113.93|7113.93|7113.93|7104.56|7104.56|0
1702476000000|2023-12-13 14:00:00|7114.68|7114.68|7114.86|7114.86|7119.91|7119.91|7114.49|7114.49|0
1702476300000|2023-12-13 14:05:00|7114.35|7114.35|7113.47|7113.47|7115.51|7115.51|7110.18|7110.18|0
1702476600000|2023-12-13 14:10:00|7113.73|7113.73|7113.15|7113.15|7116.14|7116.14|7112.61|7112.61|0
1702476900000|2023-12-13 14:15:00|7114.04|7114.04|7115.25|7115.25|7119.81|7119.81|7114.04|7114.04|0
1702477200000|2023-12-13 14:20:00|7115.35|7115.35|7117.03|7117.03|7117.07|7117.07|7113.7|7113.7|0
1702477500000|2023-12-13 14:25:00|7116.83|7116.83|7119.1|7119.1|7123.24|7123.24|7116.83|7116.83|0
1702477800000|2023-12-13 14:30:00|7119.17|7119.17|7119.86|7119.86|7120.54|7120.54|7107.06|7107.06|0
1702478100000|2023-12-13 14:35:00|7119.56|7119.56|7126.92|7126.92|7134.64|7134.64|7119.56|7119.56|0
1702478400000|2023-12-13 14:40:00|7126.79|7126.79|7114.46|7114.46|7130.83|7130.83|7112.51|7112.51|0
1702478700000|2023-12-13 14:45:00|7113.56|7113.56|7101.9|7101.9|7113.56|7113.56|7100.81|7100.81|0
1702479000000|2023-12-13 14:50:00|7101.02|7101.02|7096.72|7096.72|7101.16|7101.16|7092.17|7092.17|0
1702479300000|2023-12-13 14:55:00|7096.53|7096.53|7101.81|7101.81|7101.81|7101.81|7092.12|7092.12|0
1702479600000|2023-12-13 15:00:00|7101.14|7101.14|7091.27|7091.27|7101.14|7101.14|7089.63|7089.63|0
1702479900000|2023-12-13 15:05:00|7091.42|7091.42|7095.82|7095.82|7097.62|7097.62|7089.22|7089.22|0
1702480200000|2023-12-13 15:10:00|7095.94|7095.94|7095.11|7095.11|7097.35|7097.35|7093.83|7093.83|0
1702480500000|2023-12-13 15:15:00|7095.03|7095.03|7090.97|7090.97|7097.88|7097.88|7090.97|7090.97|0
1702480800000|2023-12-13 15:20:00|7091.1|7091.1|7090.39|7090.39|7094|7094|7089.59|7089.59|0
1702481100000|2023-12-13 15:25:00|7090.13|7090.13|7094.56|7094.56|7096.42|7096.42|7088.88|7088.88|0
1702481400000|2023-12-13 15:30:00|7093.67|7093.67|7095.84|7095.84|7097.98|7097.98|7092.35|7092.35|0
1702481700000|2023-12-13 15:35:00|7095.58|7095.58|7096.53|7096.53|7099.03|7099.03|7094.7|7094.7|0
1702482000000|2023-12-13 15:40:00|7096.37|7096.37|7096.06|7096.06|7097.57|7097.57|7094.17|7094.17|0
1702482300000|2023-12-13 15:45:00|7095.73|7095.73|7101.32|7101.32|7102.74|7102.74|7095.73|7095.73|0
1702482600000|2023-12-13 15:50:00|7101.2|7101.2|7097.2|7097.2|7101.37|7101.37|7095.79|7095.79|0
1702482900000|2023-12-13 15:55:00|7096.82|7096.82|7097.21|7097.21|7099.03|7099.03|7096.05|7096.05|0
1702483200000|2023-12-13 16:00:00|7097.4|7097.4|7086.84|7086.84|7098.16|7098.16|7086.84|7086.84|0
1702483500000|2023-12-13 16:05:00|7087.72|7087.72|7085.75|7085.75|7088.11|7088.11|7080.72|7080.72|0
1702483800000|2023-12-13 16:10:00|7085.94|7085.94|7084.16|7084.16|7087.39|7087.39|7084.06|7084.06|0
1702484100000|2023-12-13 16:15:00|7085.04|7085.04|7080.61|7080.61|7086.5|7086.5|7080.61|7080.61|0
1702484400000|2023-12-13 16:20:00|7080.54|7080.54|7076.5|7076.5|7080.84|7080.84|7076|7076|0
1702484700000|2023-12-13 16:25:00|7075.61|7075.61|7068.42|7068.42|7078.34|7078.34|7067.81|7067.81|0
1702541700000|2023-12-14 08:15:00|7271.6|7271.6|7278.18|7278.18|7279.99|7279.99|7266.67|7266.67|0
1702542000000|2023-12-14 08:20:00|7278.21|7278.21|7290.74|7290.74|7290.74|7290.74|7270.79|7270.79|0
1702542300000|2023-12-14 08:25:00|7290.63|7290.63|7309.79|7309.79|7309.99|7309.99|7286.03|7286.03|0
1702542600000|2023-12-14 08:30:00|7309.92|7309.92|7307.1|7307.1|7327.51|7327.51|7306.76|7306.76|0
1702542900000|2023-12-14 08:35:00|7306.76|7306.76|7289.09|7289.09|7309.91|7309.91|7286.77|7286.77|0
1702543200000|2023-12-14 08:40:00|7288.76|7288.76|7307.44|7307.44|7309.56|7309.56|7288.76|7288.76|0
1702543500000|2023-12-14 08:45:00|7307.18|7307.18|7298.96|7298.96|7315.05|7315.05|7298.77|7298.77|0
1702543800000|2023-12-14 08:50:00|7298.83|7298.83|7282.44|7282.44|7298.83|7298.83|7282.44|7282.44|0
1702544100000|2023-12-14 08:55:00|7281.77|7281.77|7272.39|7272.39|7286.69|7286.69|7272.39|7272.39|0
1702544400000|2023-12-14 09:00:00|7270.62|7270.62|7268.25|7268.25|7273.88|7273.88|7266.95|7266.95|0
1702544700000|2023-12-14 09:05:00|7268.07|7268.07|7264.78|7264.78|7271.14|7271.14|7264.52|7264.52|0
1702545000000|2023-12-14 09:10:00|7264.97|7264.97|7269.09|7269.09|7271.22|7271.22|7262.7|7262.7|0
1702545300000|2023-12-14 09:15:00|7268.75|7268.75|7268.37|7268.37|7269.03|7269.03|7263.58|7263.58|0
1702545600000|2023-12-14 09:20:00|7268.6|7268.6|7274.38|7274.38|7282.88|7282.88|7268.26|7268.26|0
1702545900000|2023-12-14 09:25:00|7274.33|7274.33|7285.82|7285.82|7290.8|7290.8|7274.2|7274.2|0
1702546200000|2023-12-14 09:30:00|7285.62|7285.62|7284.44|7284.44|7290.88|7290.88|7282.4|7282.4|0
1702546500000|2023-12-14 09:35:00|7284.11|7284.11|7283.15|7283.15|7286.3|7286.3|7278.91|7278.91|0
1702546800000|2023-12-14 09:40:00|7285.94|7285.94|7288.49|7288.49|7293.32|7293.32|7282.8|7282.8|0
1702547100000|2023-12-14 09:45:00|7288.24|7288.24|7283.66|7283.66|7288.91|7288.91|7283.32|7283.32|0
1702547400000|2023-12-14 09:50:00|7284.55|7284.55|7282.23|7282.23|7286.8|7286.8|7280.35|7280.35|0
1702547700000|2023-12-14 09:55:00|7282.07|7282.07|7283.02|7283.02|7283.12|7283.12|7277.8|7277.8|0
1702548000000|2023-12-14 10:00:00|7283.9|7283.9|7276.67|7276.67|7283.9|7283.9|7273.13|7273.13|0
1702548300000|2023-12-14 10:05:00|7276.49|7276.49|7275.41|7275.41|7278.63|7278.63|7271.77|7271.77|0
1702548600000|2023-12-14 10:10:00|7275.32|7275.32|7289.19|7289.19|7289.19|7289.19|7271.93|7271.93|0
1702548900000|2023-12-14 10:15:00|7289.45|7289.45|7303.27|7303.27|7303.27|7303.27|7288.47|7288.47|0
1702549200000|2023-12-14 10:20:00|7303.43|7303.43|7312.09|7312.09|7313.25|7313.25|7303.43|7303.43|0
1702549500000|2023-12-14 10:25:00|7312.34|7312.34|7312.49|7312.49|7314.11|7314.11|7309.91|7309.91|0
1702549800000|2023-12-14 10:30:00|7312.69|7312.69|7313.74|7313.74|7314.7|7314.7|7309.27|7309.27|0
1702550100000|2023-12-14 10:35:00|7313.87|7313.87|7314.41|7314.41|7315.81|7315.81|7309.34|7309.34|0
1702550400000|2023-12-14 10:40:00|7314.07|7314.07|7319.03|7319.03|7319.6|7319.6|7312.53|7312.53|0
1702550700000|2023-12-14 10:45:00|7319.93|7319.93|7323.14|7323.14|7323.41|7323.41|7317.89|7317.89|0
1702551000000|2023-12-14 10:50:00|7321.36|7321.36|7318.75|7318.75|7323.31|7323.31|7318.75|7318.75|0
1702551300000|2023-12-14 10:55:00|7319|7319|7321.32|7321.32|7323.12|7323.12|7313.88|7313.88|0
1702551600000|2023-12-14 11:00:00|7320.98|7320.98|7316.01|7316.01|7322.73|7322.73|7311.65|7311.65|0
1702551900000|2023-12-14 11:05:00|7315.78|7315.78|7308.04|7308.04|7315.78|7315.78|7307.49|7307.49|0
1702552200000|2023-12-14 11:10:00|7307.59|7307.59|7312.21|7312.21|7313.77|7313.77|7307.59|7307.59|0
1702552500000|2023-12-14 11:15:00|7312.18|7312.18|7301.03|7301.03|7314.82|7314.82|7300.94|7300.94|0
1702552800000|2023-12-14 11:20:00|7301.92|7301.92|7305.52|7305.52|7305.86|7305.86|7300.43|7300.43|0
1702553100000|2023-12-14 11:25:00|7304.64|7304.64|7295.19|7295.19|7306.11|7306.11|7293.5|7293.5|0
1702553400000|2023-12-14 11:30:00|7294.31|7294.31|7296.55|7296.55|7303.06|7303.06|7292.7|7292.7|0
1702553700000|2023-12-14 11:35:00|7296.74|7296.74|7297.17|7297.17|7297.42|7297.42|7293.4|7293.4|0
1702554000000|2023-12-14 11:40:00|7296.28|7296.28|7298.29|7298.29|7302.27|7302.27|7296.1|7296.1|0
1702554300000|2023-12-14 11:45:00|7298.49|7298.49|7290.12|7290.12|7298.69|7298.69|7288.62|7288.62|0
1702554600000|2023-12-14 11:50:00|7290.05|7290.05|7294.71|7294.71|7294.71|7294.71|7288.72|7288.72|0
1702554900000|2023-12-14 11:55:00|7294.26|7294.26|7296.95|7296.95|7297.65|7297.65|7293.7|7293.7|0
1702555200000|2023-12-14 12:00:00|7296.36|7296.36|7288.17|7288.17|7296.36|7296.36|7282.07|7282.07|0
1702555500000|2023-12-14 12:05:00|7287.29|7287.29|7282.66|7282.66|7298.55|7298.55|7282.66|7282.66|0
1702555800000|2023-12-14 12:10:00|7282.89|7282.89|7277.68|7277.68|7289.17|7289.17|7277.31|7277.31|0
1702556100000|2023-12-14 12:15:00|7277.87|7277.87|7282.24|7282.24|7284.44|7284.44|7277.87|7277.87|0
1702556400000|2023-12-14 12:20:00|7282.36|7282.36|7280.55|7280.55|7284.07|7284.07|7277.58|7277.58|0
1702556700000|2023-12-14 12:25:00|7280.89|7280.89|7286.56|7286.56|7287.89|7287.89|7280.89|7280.89|0
1702557000000|2023-12-14 12:30:00|7287.12|7287.12|7290.78|7290.78|7292.42|7292.42|7286.26|7286.26|0
1702557300000|2023-12-14 12:35:00|7290.71|7290.71|7287.24|7287.24|7290.71|7290.71|7282.53|7282.53|0
1702557600000|2023-12-14 12:40:00|7287.99|7287.99|7291.14|7291.14|7291.54|7291.54|7283.79|7283.79|0
1702557900000|2023-12-14 12:45:00|7290.74|7290.74|7294.39|7294.39|7296.29|7296.29|7290.67|7290.67|0
1702558200000|2023-12-14 12:50:00|7294.16|7294.16|7295.26|7295.26|7298.11|7298.11|7292.79|7292.79|0
1702558500000|2023-12-14 12:55:00|7295.22|7295.22|7291.76|7291.76|7295.42|7295.42|7291.69|7291.69|0
1702558800000|2023-12-14 13:00:00|7291.89|7291.89|7291.72|7291.72|7295|7295|7291.37|7291.37|0
1702559100000|2023-12-14 13:05:00|7291.87|7291.87|7289.11|7289.11|7291.89|7291.89|7287.94|7287.94|0
1702559400000|2023-12-14 13:10:00|7289.37|7289.37|7294.87|7294.87|7296.43|7296.43|7288.58|7288.58|0
1702559700000|2023-12-14 13:15:00|7294.93|7294.93|7290.24|7290.24|7301.49|7301.49|7288.82|7288.82|0
1702560000000|2023-12-14 13:20:00|7290.5|7290.5|7287.82|7287.82|7292.68|7292.68|7286.73|7286.73|0
1702560300000|2023-12-14 13:25:00|7288.71|7288.71|7293.62|7293.62|7293.62|7293.62|7288.56|7288.56|0
1702560600000|2023-12-14 13:30:00|7295.02|7295.02|7289.49|7289.49|7295.02|7295.02|7285.84|7285.84|0
1702560900000|2023-12-14 13:35:00|7289.1|7289.1|7290.74|7290.74|7295.3|7295.3|7286.82|7286.82|0
1702561200000|2023-12-14 13:40:00|7290.87|7290.87|7295.37|7295.37|7298.66|7298.66|7288.26|7288.26|0
1702561500000|2023-12-14 13:45:00|7295.75|7295.75|7296.64|7296.64|7301.49|7301.49|7294.8|7294.8|0
1702561800000|2023-12-14 13:50:00|7296.19|7296.19|7294.32|7294.32|7296.98|7296.98|7289.88|7289.88|0
1702562100000|2023-12-14 13:55:00|7294.26|7294.26|7298.07|7298.07|7299.53|7299.53|7293.95|7293.95|0
1702562400000|2023-12-14 14:00:00|7297.88|7297.88|7299.18|7299.18|7300.26|7300.26|7291.65|7291.65|0
1702562700000|2023-12-14 14:05:00|7299.31|7299.31|7303.15|7303.15|7304.12|7304.12|7299.31|7299.31|0
1702563000000|2023-12-14 14:10:00|7303.11|7303.11|7292.53|7292.53|7303.11|7303.11|7292.37|7292.37|0
1702563300000|2023-12-14 14:15:00|7292.37|7292.37|7283.29|7283.29|7293.61|7293.61|7283.09|7283.09|0
1702563600000|2023-12-14 14:20:00|7283.38|7283.38|7288.49|7288.49|7289.38|7289.38|7283|7283|0
1702563900000|2023-12-14 14:25:00|7288.46|7288.46|7279.33|7279.33|7288.46|7288.46|7279.2|7279.2|0
1702564200000|2023-12-14 14:30:00|7279.55|7279.55|7296.87|7296.87|7301.51|7301.51|7279.48|7279.48|0
1702564500000|2023-12-14 14:35:00|7297.54|7297.54|7303.18|7303.18|7303.18|7303.18|7292.32|7292.32|0
1702564800000|2023-12-14 14:40:00|7302.99|7302.99|7293.47|7293.47|7303.79|7303.79|7291.11|7291.11|0
1702565100000|2023-12-14 14:45:00|7293.28|7293.28|7298.51|7298.51|7308.25|7308.25|7293.28|7293.28|0
1702565400000|2023-12-14 14:50:00|7298.46|7298.46|7297.54|7297.54|7304.07|7304.07|7287.92|7287.92|0
1702565700000|2023-12-14 14:55:00|7297.49|7297.49|7309.25|7309.25|7309.76|7309.76|7295.58|7295.58|0
1702566000000|2023-12-14 15:00:00|7309|7309|7297.93|7297.93|7309.38|7309.38|7296.9|7296.9|0
1702566300000|2023-12-14 15:05:00|7297.55|7297.55|7279.49|7279.49|7297.55|7297.55|7278.91|7278.91|0
1702566600000|2023-12-14 15:10:00|7279.4|7279.4|7265.64|7265.64|7280.39|7280.39|7265.64|7265.64|0
1702566900000|2023-12-14 15:15:00|7265.98|7265.98|7263.11|7263.11|7265.98|7265.98|7252.04|7252.04|0
1702567200000|2023-12-14 15:20:00|7262.89|7262.89|7249.79|7249.79|7263.08|7263.08|7249.63|7249.63|0
1702567500000|2023-12-14 15:25:00|7250.12|7250.12|7256.26|7256.26|7256.26|7256.26|7247.27|7247.27|0
1702567800000|2023-12-14 15:30:00|7256.38|7256.38|7280.45|7280.45|7283.53|7283.53|7256.38|7256.38|0
1702568100000|2023-12-14 15:35:00|7280.39|7280.39|7271.24|7271.24|7286.56|7286.56|7269.36|7269.36|0
1702568400000|2023-12-14 15:40:00|7271.58|7271.58|7269.14|7269.14|7273.63|7273.63|7267.51|7267.51|0
1702568700000|2023-12-14 15:45:00|7269.29|7269.29|7269.87|7269.87|7270.65|7270.65|7263.7|7263.7|0
1702569000000|2023-12-14 15:50:00|7270.13|7270.13|7271.09|7271.09|7274.54|7274.54|7268.76|7268.76|0
1702569300000|2023-12-14 15:55:00|7271.24|7271.24|7270.02|7270.02|7273.38|7273.38|7264.14|7264.14|0
1702569600000|2023-12-14 16:00:00|7270.21|7270.21|7273.2|7273.2|7276.86|7276.86|7270.21|7270.21|0
1702569900000|2023-12-14 16:05:00|7273.32|7273.32|7276.4|7276.4|7279.6|7279.6|7272.07|7272.07|0
1702570200000|2023-12-14 16:10:00|7276.26|7276.26|7286.93|7286.93|7288.59|7288.59|7276.26|7276.26|0
1702570500000|2023-12-14 16:15:00|7287.06|7287.06|7290.86|7290.86|7292.3|7292.3|7286.88|7286.88|0
1702570800000|2023-12-14 16:20:00|7290.63|7290.63|7287.73|7287.73|7293.6|7293.6|7287.05|7287.05|0
1702571100000|2023-12-14 16:25:00|7287.93|7287.93|7291.01|7291.01|7291.9|7291.9|7286.19|7286.19|0
1702628100000|2023-12-15 08:15:00|7383.6|7383.6|7413.32|7413.32|7416.76|7416.76|7383.6|7383.6|0
1702628400000|2023-12-15 08:20:00|7412.58|7412.58|7389.17|7389.17|7413.51|7413.51|7388.5|7388.5|0
1702628700000|2023-12-15 08:25:00|7389.84|7389.84|7384.2|7384.2|7390.25|7390.25|7380.81|7380.81|0
1702629000000|2023-12-15 08:30:00|7382.43|7382.43|7394.61|7394.61|7397.98|7397.98|7381.06|7381.06|0
1702629300000|2023-12-15 08:35:00|7394.98|7394.98|7387.21|7387.21|7394.98|7394.98|7384.41|7384.41|0
1702629600000|2023-12-15 08:40:00|7387.36|7387.36|7389.59|7389.59|7393.81|7393.81|7387.36|7387.36|0
1702629900000|2023-12-15 08:45:00|7388.38|7388.38|7378.39|7378.39|7389.22|7389.22|7378.04|7378.04|0
1702630200000|2023-12-15 08:50:00|7379.69|7379.69|7370.44|7370.44|7380.31|7380.31|7368.87|7368.87|0
1702630500000|2023-12-15 08:55:00|7372.21|7372.21|7371.09|7371.09|7377.84|7377.84|7370.22|7370.22|0
1702630800000|2023-12-15 09:00:00|7370.9|7370.9|7363.53|7363.53|7373.93|7373.93|7363.46|7363.46|0
1702631100000|2023-12-15 09:05:00|7363.62|7363.62|7360.31|7360.31|7369.79|7369.79|7357.12|7357.12|0
1702631400000|2023-12-15 09:10:00|7361.1|7361.1|7367|7367|7368.24|7368.24|7360.62|7360.62|0
1702631700000|2023-12-15 09:15:00|7366.95|7366.95|7364.91|7364.91|7367.42|7367.42|7357.35|7357.35|0
1702632000000|2023-12-15 09:20:00|7364.02|7364.02|7355.64|7355.64|7365.35|7365.35|7352.86|7352.86|0
1702632300000|2023-12-15 09:25:00|7356.53|7356.53|7358.47|7358.47|7358.65|7358.65|7353.16|7353.16|0
1702632600000|2023-12-15 09:30:00|7358.27|7358.27|7357.62|7357.62|7359.27|7359.27|7353.82|7353.82|0
1702632900000|2023-12-15 09:35:00|7357.6|7357.6|7365.64|7365.64|7365.99|7365.99|7352.69|7352.69|0
1702633200000|2023-12-15 09:40:00|7365.62|7365.62|7365.91|7365.91|7366.07|7366.07|7361.34|7361.34|0
1702633500000|2023-12-15 09:45:00|7365.57|7365.57|7357.13|7357.13|7367.67|7367.67|7357.03|7357.03|0
1702633800000|2023-12-15 09:50:00|7356.73|7356.73|7354.26|7354.26|7358.73|7358.73|7354.13|7354.13|0
1702634100000|2023-12-15 09:55:00|7354.48|7354.48|7361.17|7361.17|7363.76|7363.76|7354.48|7354.48|0
1702634400000|2023-12-15 10:00:00|7361.37|7361.37|7355.2|7355.2|7361.37|7361.37|7350.66|7350.66|0
1702634700000|2023-12-15 10:05:00|7354.95|7354.95|7350.68|7350.68|7356.14|7356.14|7350.51|7350.51|0
1702635300000|2023-12-15 10:15:00|7351.67|7351.67|7365.45|7365.45|7372.9|7372.9|7351.47|7351.47|0
1702635600000|2023-12-15 10:20:00|7366.08|7366.08|7356.37|7356.37|7366.08|7366.08|7356.34|7356.34|0
1702635900000|2023-12-15 10:25:00|7356.42|7356.42|7350.02|7350.02|7356.63|7356.63|7349.63|7349.63|0
1702636200000|2023-12-15 10:30:00|7349.89|7349.89|7334.32|7334.32|7351.22|7351.22|7333.96|7333.96|0
1702636500000|2023-12-15 10:35:00|7334.47|7334.47|7332.39|7332.39|7334.73|7334.73|7329.45|7329.45|0
1702636800000|2023-12-15 10:40:00|7332.67|7332.67|7326.41|7326.41|7335.99|7335.99|7326.41|7326.41|0
1702637100000|2023-12-15 10:45:00|7326.46|7326.46|7345.14|7345.14|7345.14|7345.14|7324.43|7324.43|0
1702637400000|2023-12-15 10:50:00|7345.24|7345.24|7336.79|7336.79|7347.98|7347.98|7335.93|7335.93|0
1702637700000|2023-12-15 10:55:00|7337.65|7337.65|7335.21|7335.21|7340.25|7340.25|7329.13|7329.13|0
1702638000000|2023-12-15 11:00:00|7336.08|7336.08|7323.47|7323.47|7336.46|7336.46|7318.19|7318.19|0
1702638300000|2023-12-15 11:05:00|7321.7|7321.7|7326.66|7326.66|7330.42|7330.42|7321.7|7321.7|0
1702638600000|2023-12-15 11:10:00|7325.65|7325.65|7329.83|7329.83|7329.83|7329.83|7319.08|7319.08|0
1702638900000|2023-12-15 11:15:00|7328.95|7328.95|7314.4|7314.4|7330.32|7330.32|7314.07|7314.07|0
1702639200000|2023-12-15 11:20:00|7314.38|7314.38|7317.92|7317.92|7321.01|7321.01|7314.14|7314.14|0
1702639500000|2023-12-15 11:25:00|7317.53|7317.53|7321.23|7321.23|7323.05|7323.05|7315.68|7315.68|0
1702639800000|2023-12-15 11:30:00|7320.67|7320.67|7325.44|7325.44|7326.26|7326.26|7319.54|7319.54|0
1702640100000|2023-12-15 11:35:00|7319.23|7319.23|7316.25|7316.25|7320.23|7320.23|7313.01|7313.01|0
1702640400000|2023-12-15 11:40:00|7318.02|7318.02|7311.71|7311.71|7318.02|7318.02|7311.52|7311.52|0
1702640700000|2023-12-15 11:45:00|7312.05|7312.05|7320.24|7320.24|7320.24|7320.24|7312.05|7312.05|0
1702641000000|2023-12-15 11:50:00|7320.28|7320.28|7331.96|7331.96|7333.7|7333.7|7320.28|7320.28|0
1702641300000|2023-12-15 11:55:00|7332.25|7332.25|7332.25|7332.25|7333.18|7333.18|7329.41|7329.41|0
1702641600000|2023-12-15 12:00:00|7332.3|7332.3|7330.66|7330.66|7335.16|7335.16|7330.53|7330.53|0
1702641900000|2023-12-15 12:05:00|7330.47|7330.47|7334.2|7334.2|7336.37|7336.37|7328.7|7328.7|0
1702642200000|2023-12-15 12:10:00|7333.31|7333.31|7333.49|7333.49|7334.8|7334.8|7331.99|7331.99|0
1702642500000|2023-12-15 12:15:00|7333.12|7333.12|7329.48|7329.48|7333.3|7333.3|7328.93|7328.93|0
1702642800000|2023-12-15 12:20:00|7329.56|7329.56|7327.14|7327.14|7330.46|7330.46|7324.43|7324.43|0
1702643100000|2023-12-15 12:25:00|7326.94|7326.94|7322.32|7322.32|7327.1|7327.1|7319.97|7319.97|0
1702643400000|2023-12-15 12:30:00|7323.14|7323.14|7327.32|7327.32|7330.72|7330.72|7322.41|7322.41|0
1702643700000|2023-12-15 12:35:00|7327.17|7327.17|7335.41|7335.41|7337.24|7337.24|7325.58|7325.58|0
1702644000000|2023-12-15 12:40:00|7337.18|7337.18|7342.72|7342.72|7342.87|7342.87|7335.36|7335.36|0
1702644300000|2023-12-15 12:45:00|7345.37|7345.37|7339.76|7339.76|7345.81|7345.81|7337.32|7337.32|0
1702644600000|2023-12-15 12:50:00|7338.99|7338.99|7332.06|7332.06|7339.25|7339.25|7331.75|7331.75|0
1702644900000|2023-12-15 12:55:00|7332.95|7332.95|7331.5|7331.5|7336.92|7336.92|7330.62|7330.62|0
1702645200000|2023-12-15 13:00:00|7331.57|7331.57|7319.68|7319.68|7333.32|7333.32|7319.68|7319.68|0
1702645500000|2023-12-15 13:05:00|7318.79|7318.79|7315.75|7315.75|7322.07|7322.07|7314.3|7314.3|0
1702645800000|2023-12-15 13:10:00|7315.3|7315.3|7314.8|7314.8|7320.68|7320.68|7313.68|7313.68|0
1702646100000|2023-12-15 13:15:00|7314.67|7314.67|7312.4|7312.4|7320.18|7320.18|7311.91|7311.91|0
1702646400000|2023-12-15 13:20:00|7312.26|7312.26|7312.54|7312.54|7317.55|7317.55|7309.04|7309.04|0
1702646700000|2023-12-15 13:25:00|7312.75|7312.75|7321.49|7321.49|7321.64|7321.64|7312.75|7312.75|0
1702647000000|2023-12-15 13:30:00|7323.51|7323.51|7319.11|7319.11|7325.91|7325.91|7314.2|7314.2|0
1702647300000|2023-12-15 13:35:00|7319.75|7319.75|7304.77|7304.77|7324.15|7324.15|7304.77|7304.77|0
1702647600000|2023-12-15 13:40:00|7304.84|7304.84|7293.64|7293.64|7304.84|7304.84|7289.07|7289.07|0
1702647900000|2023-12-15 13:45:00|7295.41|7295.41|7302.06|7302.06|7302.4|7302.4|7293.67|7293.67|0
1702648200000|2023-12-15 13:50:00|7301.92|7301.92|7294.81|7294.81|7301.98|7301.98|7288.94|7288.94|0
1702648500000|2023-12-15 13:55:00|7292.15|7292.15|7288.89|7288.89|7296.73|7296.73|7288|7288|0
1702648800000|2023-12-15 14:00:00|7289.74|7289.74|7294.81|7294.81|7295.53|7295.53|7287.91|7287.91|0
1702649100000|2023-12-15 14:05:00|7294.88|7294.88|7305.8|7305.8|7306.06|7306.06|7290.79|7290.79|0
1702649400000|2023-12-15 14:10:00|7305.43|7305.43|7319.58|7319.58|7319.74|7319.74|7305.43|7305.43|0
1702649700000|2023-12-15 14:15:00|7319.97|7319.97|7322.14|7322.14|7325.4|7325.4|7319.97|7319.97|0
1702650000000|2023-12-15 14:20:00|7321.88|7321.88|7315.67|7315.67|7323.47|7323.47|7315.49|7315.49|0
1702650300000|2023-12-15 14:25:00|7317.44|7317.44|7314.12|7314.12|7318.58|7318.58|7310.97|7310.97|0
1702650600000|2023-12-15 14:30:00|7314.45|7314.45|7319.3|7319.3|7325.19|7325.19|7314.45|7314.45|0
1702650900000|2023-12-15 14:35:00|7318.71|7318.71|7316.04|7316.04|7318.86|7318.86|7305.72|7305.72|0
1702651200000|2023-12-15 14:40:00|7315.96|7315.96|7325.88|7325.88|7328.67|7328.67|7314.48|7314.48|0
1702651500000|2023-12-15 14:45:00|7325.69|7325.69|7309.14|7309.14|7325.69|7325.69|7305.03|7305.03|0
1702651800000|2023-12-15 14:50:00|7310.41|7310.41|7333.87|7333.87|7334.09|7334.09|7309.16|7309.16|0
1702652100000|2023-12-15 14:55:00|7334.13|7334.13|7331.21|7331.21|7338.69|7338.69|7330.28|7330.28|0
1702652400000|2023-12-15 15:00:00|7330.57|7330.57|7342.82|7342.82|7349.11|7349.11|7330.57|7330.57|0
1702652700000|2023-12-15 15:05:00|7342.7|7342.7|7334.27|7334.27|7346.48|7346.48|7331.09|7331.09|0
1702653000000|2023-12-15 15:10:00|7334.24|7334.24|7334.59|7334.59|7335.12|7335.12|7327.23|7327.23|0
1702653300000|2023-12-15 15:15:00|7334.84|7334.84|7320.08|7320.08|7334.84|7334.84|7320.08|7320.08|0
1702653600000|2023-12-15 15:20:00|7317.42|7317.42|7313.13|7313.13|7319.68|7319.68|7312.72|7312.72|0
1702653900000|2023-12-15 15:25:00|7313.06|7313.06|7332.1|7332.1|7333.67|7333.67|7312.85|7312.85|0
1702654200000|2023-12-15 15:30:00|7331.77|7331.77|7325.3|7325.3|7331.84|7331.84|7324.5|7324.5|0
1702654500000|2023-12-15 15:35:00|7325.94|7325.94|7330.56|7330.56|7330.56|7330.56|7325.53|7325.53|0
1702654800000|2023-12-15 15:40:00|7330.9|7330.9|7327.54|7327.54|7332.23|7332.23|7327.11|7327.11|0
1702655100000|2023-12-15 15:45:00|7327.73|7327.73|7320.25|7320.25|7329.85|7329.85|7318.36|7318.36|0
1702655400000|2023-12-15 15:50:00|7320.13|7320.13|7335.31|7335.31|7336.36|7336.36|7320.13|7320.13|0
1702655700000|2023-12-15 15:55:00|7335.18|7335.18|7341|7341|7343.34|7343.34|7334.92|7334.92|0
1702656000000|2023-12-15 16:00:00|7340.91|7340.91|7345.36|7345.36|7347.95|7347.95|7340.77|7340.77|0
1702656300000|2023-12-15 16:05:00|7345.23|7345.23|7330.98|7330.98|7345.23|7345.23|7330.8|7330.8|0
1702656600000|2023-12-15 16:10:00|7331.32|7331.32|7334.66|7334.66|7336.11|7336.11|7326.97|7326.97|0
1702656900000|2023-12-15 16:15:00|7334.86|7334.86|7324.71|7324.71|7339.53|7339.53|7322.78|7322.78|0
1702657200000|2023-12-15 16:20:00|7324.45|7324.45|7322.68|7322.68|7325.2|7325.2|7315.03|7315.03|0
1702657500000|2023-12-15 16:25:00|7322.43|7322.43|7316.11|7316.11|7326.1|7326.1|7310.81|7310.81|0
1702887300000|2023-12-18 08:15:00|7319.61|7319.61|7323.28|7323.28|7338.28|7338.28|7319.61|7319.61|0
1702887600000|2023-12-18 08:20:00|7323.15|7323.15|7330.41|7330.41|7330.54|7330.54|7315.21|7315.21|0
1702887900000|2023-12-18 08:25:00|7330.6|7330.6|7347.85|7347.85|7353.85|7353.85|7330.6|7330.6|0
1702888200000|2023-12-18 08:30:00|7347.92|7347.92|7355.13|7355.13|7356.32|7356.32|7343.47|7343.47|0
1702888500000|2023-12-18 08:35:00|7355.3|7355.3|7363.77|7363.77|7363.77|7363.77|7355.3|7355.3|0
1702888800000|2023-12-18 08:40:00|7363.82|7363.82|7365.49|7365.49|7368.67|7368.67|7361.52|7361.52|0
1702889100000|2023-12-18 08:45:00|7365.36|7365.36|7367.48|7367.48|7372.57|7372.57|7365.1|7365.1|0
1702889400000|2023-12-18 08:50:00|7367.8|7367.8|7379.13|7379.13|7379.37|7379.37|7367.64|7367.64|0
1702889700000|2023-12-18 08:55:00|7377.57|7377.57|7383.75|7383.75|7383.75|7383.75|7377.31|7377.31|0
1702890000000|2023-12-18 09:00:00|7385.06|7385.06|7380.05|7380.05|7387.62|7387.62|7378.42|7378.42|0
1702890300000|2023-12-18 09:05:00|7379.37|7379.37|7395.79|7395.79|7396.71|7396.71|7379.37|7379.37|0
1702890600000|2023-12-18 09:10:00|7395.66|7395.66|7398.29|7398.29|7400.02|7400.02|7395.66|7395.66|0
1702890900000|2023-12-18 09:15:00|7397.9|7397.9|7395.11|7395.11|7401.62|7401.62|7393.92|7393.92|0
1702891200000|2023-12-18 09:20:00|7395.06|7395.06|7398.73|7398.73|7399.49|7399.49|7394.57|7394.57|0
1702891500000|2023-12-18 09:25:00|7400.54|7400.54|7403|7403|7403.93|7403.93|7400.54|7400.54|0
1702891800000|2023-12-18 09:30:00|7402.43|7402.43|7402.09|7402.09|7408.16|7408.16|7400.64|7400.64|0
1702892100000|2023-12-18 09:35:00|7402.25|7402.25|7407.13|7407.13|7407.39|7407.39|7400.77|7400.77|0
1702892400000|2023-12-18 09:40:00|7407.33|7407.33|7404.02|7404.02|7407.71|7407.71|7404.02|7404.02|0
1702892700000|2023-12-18 09:45:00|7404.41|7404.41|7403.54|7403.54|7404.41|7404.41|7400.83|7400.83|0
1702893000000|2023-12-18 09:50:00|7403.02|7403.02|7392.34|7392.34|7403.02|7403.02|7392.34|7392.34|0
1702893300000|2023-12-18 09:55:00|7391.87|7391.87|7389.09|7389.09|7391.87|7391.87|7387.2|7387.2|0
1702893600000|2023-12-18 10:00:00|7388.93|7388.93|7385.54|7385.54|7388.93|7388.93|7385.01|7385.01|0
1702893900000|2023-12-18 10:05:00|7385.37|7385.37|7378.04|7378.04|7385.37|7385.37|7372.55|7372.55|0
1702894200000|2023-12-18 10:10:00|7378.43|7378.43|7380.85|7380.85|7380.95|7380.95|7376.34|7376.34|0
1702894500000|2023-12-18 10:15:00|7381.01|7381.01|7395.15|7395.15|7395.34|7395.34|7381.01|7381.01|0
1702894800000|2023-12-18 10:20:00|7395.72|7395.72|7408.08|7408.08|7408.61|7408.61|7395.72|7395.72|0
1702895100000|2023-12-18 10:25:00|7408.27|7408.27|7416.15|7416.15|7420.55|7420.55|7408.27|7408.27|0
1702895400000|2023-12-18 10:30:00|7416.45|7416.45|7401.97|7401.97|7416.93|7416.93|7401.97|7401.97|0
1702895700000|2023-12-18 10:35:00|7401.73|7401.73|7399.1|7399.1|7401.73|7401.73|7397.18|7397.18|0
1702896000000|2023-12-18 10:40:00|7399.49|7399.49|7393.86|7393.86|7399.85|7399.85|7390.46|7390.46|0
1702896300000|2023-12-18 10:45:00|7393.73|7393.73|7389.65|7389.65|7393.73|7393.73|7387.57|7387.57|0
1702896600000|2023-12-18 10:50:00|7389.49|7389.49|7392.94|7392.94|7392.94|7392.94|7389.48|7389.48|0
1702896900000|2023-12-18 10:55:00|7392.78|7392.78|7390.45|7390.45|7392.78|7392.78|7385.73|7385.73|0
1702897200000|2023-12-18 11:00:00|7389.93|7389.93|7383.98|7383.98|7389.93|7389.93|7383.98|7383.98|0
1702897500000|2023-12-18 11:05:00|7386.69|7386.69|7385.7|7385.7|7388.31|7388.31|7384.25|7384.25|0
1702897800000|2023-12-18 11:10:00|7385.83|7385.83|7384.3|7384.3|7386.15|7386.15|7378.1|7378.1|0
1702898100000|2023-12-18 11:15:00|7384.17|7384.17|7386.05|7386.05|7389.49|7389.49|7384.17|7384.17|0
1702898400000|2023-12-18 11:20:00|7386.17|7386.17|7388.45|7388.45|7390.71|7390.71|7383.56|7383.56|0
1702898700000|2023-12-18 11:25:00|7388.49|7388.49|7385.51|7385.51|7388.49|7388.49|7384.23|7384.23|0
1702899000000|2023-12-18 11:30:00|7385.46|7385.46|7388.57|7388.57|7388.57|7388.57|7385.17|7385.17|0
1702899300000|2023-12-18 11:35:00|7389.48|7389.48|7393.94|7393.94|7394.44|7394.44|7389.48|7389.48|0
1702899600000|2023-12-18 11:40:00|7392.13|7392.13|7385.84|7385.84|7392.44|7392.44|7384.29|7384.29|0
1702899900000|2023-12-18 11:45:00|7386.17|7386.17|7385.45|7385.45|7386.69|7386.69|7381.01|7381.01|0
1702900200000|2023-12-18 11:50:00|7385.25|7385.25|7378.27|7378.27|7385.25|7385.25|7378.14|7378.14|0
1702900500000|2023-12-18 11:55:00|7378.66|7378.66|7384.35|7384.35|7385.74|7385.74|7378.25|7378.25|0
1702900800000|2023-12-18 12:00:00|7384.39|7384.39|7391.15|7391.15|7392.98|7392.98|7384.39|7384.39|0
1702901100000|2023-12-18 12:05:00|7391.34|7391.34|7383.99|7383.99|7391.34|7391.34|7383.99|7383.99|0
1702901400000|2023-12-18 12:10:00|7384.25|7384.25|7385.16|7385.16|7391.06|7391.06|7383.88|7383.88|0
1702901700000|2023-12-18 12:15:00|7385.29|7385.29|7385.95|7385.95|7386.67|7386.67|7383.69|7383.69|0
1702902000000|2023-12-18 12:20:00|7386.07|7386.07|7386.31|7386.31|7387.55|7387.55|7384.17|7384.17|0
1702902300000|2023-12-18 12:25:00|7386.18|7386.18|7381.88|7381.88|7387.16|7387.16|7381.88|7381.88|0
1702902600000|2023-12-18 12:30:00|7382.04|7382.04|7379.91|7379.91|7383.68|7383.68|7379.66|7379.66|0
1702902900000|2023-12-18 12:35:00|7379.83|7379.83|7375.07|7375.07|7379.87|7379.87|7374.81|7374.81|0
1702903200000|2023-12-18 12:40:00|7375.17|7375.17|7376.59|7376.59|7381.85|7381.85|7374.83|7374.83|0
1702903500000|2023-12-18 12:45:00|7376.31|7376.31|7376.07|7376.07|7376.83|7376.83|7371.78|7371.78|0
1702903800000|2023-12-18 12:50:00|7376.22|7376.22|7379.28|7379.28|7379.28|7379.28|7375.21|7375.21|0
1702904100000|2023-12-18 12:55:00|7379.35|7379.35|7383.33|7383.33|7383.33|7383.33|7375.65|7375.65|0
1702904400000|2023-12-18 13:00:00|7383.13|7383.13|7379.7|7379.7|7383.8|7383.8|7379.7|7379.7|0
1702904700000|2023-12-18 13:05:00|7379.5|7379.5|7378.77|7378.77|7379.55|7379.55|7376.82|7376.82|0
1702905000000|2023-12-18 13:10:00|7378.85|7378.85|7387.46|7387.46|7387.46|7387.46|7378.85|7378.85|0
1702905300000|2023-12-18 13:15:00|7387.33|7387.33|7385.86|7385.86|7388.02|7388.02|7383.67|7383.67|0
1702905600000|2023-12-18 13:20:00|7386.38|7386.38|7382.78|7382.78|7387.12|7387.12|7380.65|7380.65|0
1702905900000|2023-12-18 13:25:00|7382.65|7382.65|7385.52|7385.52|7386.17|7386.17|7381.07|7381.07|0
1702906200000|2023-12-18 13:30:00|7385.86|7385.86|7380.45|7380.45|7389.63|7389.63|7380.45|7380.45|0
1702906500000|2023-12-18 13:35:00|7380.28|7380.28|7377.37|7377.37|7380.28|7380.28|7374.19|7374.19|0
1702906800000|2023-12-18 13:40:00|7377.11|7377.11|7376.18|7376.18|7381.32|7381.32|7375.33|7375.33|0
1702907100000|2023-12-18 13:45:00|7377.09|7377.09|7382.74|7382.74|7382.97|7382.97|7377.09|7377.09|0
1702907400000|2023-12-18 13:50:00|7382.58|7382.58|7386.29|7386.29|7387.27|7387.27|7382.58|7382.58|0
1702907700000|2023-12-18 13:55:00|7386.16|7386.16|7391.32|7391.32|7393.57|7393.57|7384.07|7384.07|0
1702908000000|2023-12-18 14:00:00|7391.47|7391.47|7385.33|7385.33|7392.91|7392.91|7382.91|7382.91|0
1702908300000|2023-12-18 14:05:00|7385.46|7385.46|7377.06|7377.06|7386.4|7386.4|7374.26|7374.26|0
1702908600000|2023-12-18 14:10:00|7376.16|7376.16|7370.6|7370.6|7377.51|7377.51|7370.6|7370.6|0
1702908900000|2023-12-18 14:15:00|7370.41|7370.41|7369.49|7369.49|7373.96|7373.96|7368.19|7368.19|0
1702909200000|2023-12-18 14:20:00|7369.23|7369.23|7367.99|7367.99|7371.32|7371.32|7367.34|7367.34|0
1702909500000|2023-12-18 14:25:00|7367.74|7367.74|7363.72|7363.72|7368.67|7368.67|7360.14|7360.14|0
1702909800000|2023-12-18 14:30:00|7364.06|7364.06|7342.47|7342.47|7364.06|7364.06|7338.1|7338.1|0
1702910100000|2023-12-18 14:35:00|7342.34|7342.34|7331.97|7331.97|7342.88|7342.88|7322.61|7322.61|0
1702910400000|2023-12-18 14:40:00|7332.16|7332.16|7344.11|7344.11|7344.11|7344.11|7332.16|7332.16|0
1702910700000|2023-12-18 14:45:00|7344.04|7344.04|7353.2|7353.2|7356.7|7356.7|7343.92|7343.92|0
1702911000000|2023-12-18 14:50:00|7354.23|7354.23|7357.26|7357.26|7359.07|7359.07|7349.79|7349.79|0
1702911300000|2023-12-18 14:55:00|7358.16|7358.16|7356.5|7356.5|7361.62|7361.62|7351.77|7351.77|0
1702911600000|2023-12-18 15:00:00|7357.41|7357.41|7351.7|7351.7|7360.63|7360.63|7345.63|7345.63|0
1702911900000|2023-12-18 15:05:00|7351.44|7351.44|7348.74|7348.74|7356.07|7356.07|7348.74|7348.74|0
1702912200000|2023-12-18 15:10:00|7348.93|7348.93|7343.55|7343.55|7352.57|7352.57|7341.58|7341.58|0
1702912500000|2023-12-18 15:15:00|7342.87|7342.87|7346.36|7346.36|7352.31|7352.31|7342.62|7342.62|0
1702912800000|2023-12-18 15:20:00|7346.55|7346.55|7354.56|7354.56|7354.56|7354.56|7341.71|7341.71|0
1702913100000|2023-12-18 15:25:00|7354.82|7354.82|7358.16|7358.16|7362.18|7362.18|7354.75|7354.75|0
1702913400000|2023-12-18 15:30:00|7358.55|7358.55|7352.68|7352.68|7359.38|7359.38|7350.21|7350.21|0
1702913700000|2023-12-18 15:35:00|7352.42|7352.42|7352.21|7352.21|7356.01|7356.01|7351.61|7351.61|0
1702914000000|2023-12-18 15:40:00|7351.3|7351.3|7350.18|7350.18|7352.89|7352.89|7348.75|7348.75|0
1702914300000|2023-12-18 15:45:00|7350.25|7350.25|7340.88|7340.88|7350.25|7350.25|7337.34|7337.34|0
1702914600000|2023-12-18 15:50:00|7340.36|7340.36|7337.7|7337.7|7341.45|7341.45|7336.47|7336.47|0
1702914900000|2023-12-18 15:55:00|7337.47|7337.47|7329.27|7329.27|7338.68|7338.68|7326.7|7326.7|0
1702915200000|2023-12-18 16:00:00|7329.14|7329.14|7329.52|7329.52|7331.29|7331.29|7327.67|7327.67|0
1702915500000|2023-12-18 16:05:00|7329.37|7329.37|7334.57|7334.57|7334.76|7334.76|7327.74|7327.74|0
1702915800000|2023-12-18 16:10:00|7334.38|7334.38|7347.11|7347.11|7347.99|7347.99|7334.3|7334.3|0
1702916100000|2023-12-18 16:15:00|7346.91|7346.91|7348.32|7348.32|7351.05|7351.05|7346.01|7346.01|0
1702916400000|2023-12-18 16:20:00|7348.22|7348.22|7348.77|7348.77|7352.17|7352.17|7348.22|7348.22|0
1702916700000|2023-12-18 16:25:00|7348.43|7348.43|7345.97|7345.97|7352.86|7352.86|7343.1|7343.1|0
1702973700000|2023-12-19 08:15:00|7437.35|7437.35|7475.43|7475.43|7476.61|7476.61|7437.35|7437.35|0
1702974000000|2023-12-19 08:20:00|7475.69|7475.69|7469.77|7469.77|7475.69|7475.69|7464.96|7464.96|0
1702974300000|2023-12-19 08:25:00|7467.97|7467.97|7472.54|7472.54|7473.24|7473.24|7462.34|7462.34|0
1702974600000|2023-12-19 08:30:00|7470.73|7470.73|7469.97|7469.97|7480.05|7480.05|7468.01|7468.01|0
1702974900000|2023-12-19 08:35:00|7470.87|7470.87|7464.28|7464.28|7472.86|7472.86|7464.28|7464.28|0
1702975200000|2023-12-19 08:40:00|7463.37|7463.37|7451.7|7451.7|7463.37|7463.37|7448.49|7448.49|0
1702975500000|2023-12-19 08:45:00|7451.6|7451.6|7449.59|7449.59|7455.41|7455.41|7447.83|7447.83|0
1702975800000|2023-12-19 08:50:00|7449.79|7449.79|7438.51|7438.51|7450.55|7450.55|7438.25|7438.25|0
1702976100000|2023-12-19 08:55:00|7437.61|7437.61|7436.02|7436.02|7438.87|7438.87|7430.12|7430.12|0
1702976400000|2023-12-19 09:00:00|7436.22|7436.22|7434.16|7434.16|7440.11|7440.11|7433.5|7433.5|0
1702976700000|2023-12-19 09:05:00|7435.85|7435.85|7442.49|7442.49|7445.85|7445.85|7435.85|7435.85|0
1702977000000|2023-12-19 09:10:00|7442.75|7442.75|7437.31|7437.31|7442.9|7442.9|7434.96|7434.96|0
1702977300000|2023-12-19 09:15:00|7437.46|7437.46|7440.92|7440.92|7440.92|7440.92|7436.12|7436.12|0
1702977600000|2023-12-19 09:20:00|7441.08|7441.08|7430.98|7430.98|7444.84|7444.84|7430.19|7430.19|0
1702977900000|2023-12-19 09:25:00|7430.95|7430.95|7430.08|7430.08|7434|7434|7429.7|7429.7|0
1702978200000|2023-12-19 09:30:00|7429.88|7429.88|7426.72|7426.72|7429.89|7429.89|7425.99|7425.99|0
1702978500000|2023-12-19 09:35:00|7427.11|7427.11|7435.19|7435.19|7435.74|7435.74|7426.94|7426.94|0
1702978800000|2023-12-19 09:40:00|7436.21|7436.21|7438.12|7438.12|7438.66|7438.66|7435.48|7435.48|0
1702979100000|2023-12-19 09:45:00|7438.31|7438.31|7440.74|7440.74|7440.84|7440.84|7435.14|7435.14|0
1702979400000|2023-12-19 09:50:00|7440.67|7440.67|7445.59|7445.59|7445.74|7445.74|7440.67|7440.67|0
1702979700000|2023-12-19 09:55:00|7444.69|7444.69|7441.01|7441.01|7445.18|7445.18|7439.65|7439.65|0
1702980000000|2023-12-19 10:00:00|7440.98|7440.98|7442.22|7442.22|7447.06|7447.06|7440.98|7440.98|0
1702980300000|2023-12-19 10:05:00|7441.97|7441.97|7446.67|7446.67|7446.67|7446.67|7440.89|7440.89|0
1702980600000|2023-12-19 10:10:00|7444.86|7444.86|7445.15|7445.15|7445.15|7445.15|7440.01|7440.01|0
1702980900000|2023-12-19 10:15:00|7445.38|7445.38|7459.52|7459.52|7459.52|7459.52|7445.38|7445.38|0
1702981200000|2023-12-19 10:20:00|7459.68|7459.68|7470.88|7470.88|7473.71|7473.71|7459.34|7459.34|0
1702981500000|2023-12-19 10:25:00|7471.01|7471.01|7474.73|7474.73|7475.28|7475.28|7469.32|7469.32|0
1702981800000|2023-12-19 10:30:00|7474.6|7474.6|7475.83|7475.83|7475.83|7475.83|7470.48|7470.48|0
1702982100000|2023-12-19 10:35:00|7476.02|7476.02|7472.96|7472.96|7477|7477|7472.96|7472.96|0
1702982400000|2023-12-19 10:40:00|7472.83|7472.83|7475.03|7475.03|7475.74|7475.74|7469.49|7469.49|0
1702982700000|2023-12-19 10:45:00|7474.77|7474.77|7468.81|7468.81|7479.77|7479.77|7468.81|7468.81|0
1702983000000|2023-12-19 10:50:00|7468.43|7468.43|7465.99|7465.99|7468.43|7468.43|7463.26|7463.26|0
1702983300000|2023-12-19 10:55:00|7465.65|7465.65|7460.49|7460.49|7465.65|7465.65|7459.59|7459.59|0
1702983600000|2023-12-19 11:00:00|7462.69|7462.69|7459.43|7459.43|7464.26|7464.26|7458.53|7458.53|0
1702983900000|2023-12-19 11:05:00|7458.96|7458.96|7457.97|7457.97|7460.95|7460.95|7457.63|7457.63|0
1702984200000|2023-12-19 11:10:00|7458.23|7458.23|7455.01|7455.01|7458.64|7458.64|7454.81|7454.81|0
1702984500000|2023-12-19 11:15:00|7455.35|7455.35|7458.94|7458.94|7458.94|7458.94|7454.34|7454.34|0
1702984800000|2023-12-19 11:20:00|7459.2|7459.2|7456.29|7456.29|7460.66|7460.66|7455.38|7455.38|0
1702985100000|2023-12-19 11:25:00|7457.19|7457.19|7457.85|7457.85|7458.92|7458.92|7456.05|7456.05|0
1702985400000|2023-12-19 11:30:00|7457.93|7457.93|7452.13|7452.13|7458.89|7458.89|7452.13|7452.13|0
1702985700000|2023-12-19 11:35:00|7451.87|7451.87|7449.29|7449.29|7453.02|7453.02|7447.81|7447.81|0
1702986000000|2023-12-19 11:40:00|7449.37|7449.37|7447.04|7447.04|7449.56|7449.56|7446.97|7446.97|0
1702986300000|2023-12-19 11:45:00|7447.14|7447.14|7440.22|7440.22|7447.14|7447.14|7440.22|7440.22|0
1702986600000|2023-12-19 11:50:00|7440.02|7440.02|7442.73|7442.73|7442.82|7442.82|7439.04|7439.04|0
1702986900000|2023-12-19 11:55:00|7442.86|7442.86|7440.44|7440.44|7444.16|7444.16|7440.31|7440.31|0
1702987200000|2023-12-19 12:00:00|7440.57|7440.57|7441.58|7441.58|7442.88|7442.88|7438.9|7438.9|0
1702987500000|2023-12-19 12:05:00|7441.45|7441.45|7439.09|7439.09|7442.07|7442.07|7438.99|7438.99|0
1702987800000|2023-12-19 12:10:00|7438.18|7438.18|7438.05|7438.05|7438.48|7438.48|7435.98|7435.98|0
1702988100000|2023-12-19 12:15:00|7438.31|7438.31|7441.86|7441.86|7444.29|7444.29|7438.31|7438.31|0
1702988400000|2023-12-19 12:20:00|7442.2|7442.2|7440.83|7440.83|7442.37|7442.37|7437.16|7437.16|0
1702988700000|2023-12-19 12:25:00|7440.92|7440.92|7437.75|7437.75|7441.44|7441.44|7437.06|7437.06|0
1702989000000|2023-12-19 12:30:00|7436.84|7436.84|7436.6|7436.6|7438.87|7438.87|7435.94|7435.94|0
1702989300000|2023-12-19 12:35:00|7436.3|7436.3|7435.28|7435.28|7437.4|7437.4|7434.9|7434.9|0
1702989600000|2023-12-19 12:40:00|7435.54|7435.54|7440.4|7440.4|7440.97|7440.97|7434.63|7434.63|0
1702989900000|2023-12-19 12:45:00|7440|7440|7443.17|7443.17|7443.17|7443.17|7438.85|7438.85|0
1702990200000|2023-12-19 12:50:00|7443.04|7443.04|7440.08|7440.08|7443.04|7443.04|7437.51|7437.51|0
1702990500000|2023-12-19 12:55:00|7440.46|7440.46|7445.63|7445.63|7445.97|7445.97|7440.27|7440.27|0
1702990800000|2023-12-19 13:00:00|7444.72|7444.72|7445.81|7445.81|7447.6|7447.6|7443.76|7443.76|0
1702991100000|2023-12-19 13:05:00|7446.06|7446.06|7448.74|7448.74|7449.89|7449.89|7446.06|7446.06|0
1702991400000|2023-12-19 13:10:00|7448.66|7448.66|7452.14|7452.14|7454|7454|7448.66|7448.66|0
1702991700000|2023-12-19 13:15:00|7453.04|7453.04|7455.66|7455.66|7457.3|7457.3|7451.76|7451.76|0
1702992000000|2023-12-19 13:20:00|7456.56|7456.56|7458.68|7458.68|7461.89|7461.89|7456.18|7456.18|0
1702992300000|2023-12-19 13:25:00|7458.48|7458.48|7459.96|7459.96|7464.96|7464.96|7458.48|7458.48|0
1702992600000|2023-12-19 13:30:00|7460.74|7460.74|7449.73|7449.73|7460.74|7460.74|7448.93|7448.93|0
1702992900000|2023-12-19 13:35:00|7449.88|7449.88|7453.62|7453.62|7456.25|7456.25|7448.17|7448.17|0
1702993200000|2023-12-19 13:40:00|7455.82|7455.82|7460.95|7460.95|7461.22|7461.22|7455.82|7455.82|0
1702993500000|2023-12-19 13:45:00|7461.08|7461.08|7469.77|7469.77|7470.15|7470.15|7461.08|7461.08|0
1702993800000|2023-12-19 13:50:00|7470.67|7470.67|7477|7477|7477.1|7477.1|7469.74|7469.74|0
1702994100000|2023-12-19 13:55:00|7476.73|7476.73|7475.62|7475.62|7479.96|7479.96|7471.51|7471.51|0
1702994400000|2023-12-19 14:00:00|7475.85|7475.85|7481.92|7481.92|7483.15|7483.15|7474.95|7474.95|0
1702994700000|2023-12-19 14:05:00|7481.02|7481.02|7465.15|7465.15|7481.27|7481.27|7464.44|7464.44|0
1702995000000|2023-12-19 14:10:00|7465.08|7465.08|7470.33|7470.33|7470.33|7470.33|7464.94|7464.94|0
1702995300000|2023-12-19 14:15:00|7470.71|7470.71|7477.46|7477.46|7478.43|7478.43|7468.79|7468.79|0
1702995600000|2023-12-19 14:20:00|7478.36|7478.36|7481.98|7481.98|7483.36|7483.36|7476.12|7476.12|0
1702995900000|2023-12-19 14:25:00|7482.17|7482.17|7478.94|7478.94|7485.26|7485.26|7478.31|7478.31|0
1702996200000|2023-12-19 14:30:00|7481.65|7481.65|7484.62|7484.62|7486.29|7486.29|7480.52|7480.52|0
1702996500000|2023-12-19 14:35:00|7484.96|7484.96|7486.54|7486.54|7492.4|7492.4|7483.15|7483.15|0
1702996800000|2023-12-19 14:40:00|7485.44|7485.44|7492.8|7492.8|7493.85|7493.85|7483.76|7483.76|0
1702997100000|2023-12-19 14:45:00|7493|7493|7478.12|7478.12|7493|7493|7478.12|7478.12|0
1702997400000|2023-12-19 14:50:00|7478.64|7478.64|7495.24|7495.24|7495.56|7495.56|7477.72|7477.72|0
1702997700000|2023-12-19 14:55:00|7495.33|7495.33|7497.48|7497.48|7498.21|7498.21|7493.7|7493.7|0
1702998000000|2023-12-19 15:00:00|7497.82|7497.82|7489.53|7489.53|7499.72|7499.72|7488.55|7488.55|0
1702998300000|2023-12-19 15:05:00|7489.59|7489.59|7491.24|7491.24|7497.44|7497.44|7488.48|7488.48|0
1702998600000|2023-12-19 15:10:00|7491.46|7491.46|7491.93|7491.93|7492.78|7492.78|7484.94|7484.94|0
1702998900000|2023-12-19 15:15:00|7492.01|7492.01|7486.76|7486.76|7492.66|7492.66|7485.91|7485.91|0
1702999200000|2023-12-19 15:20:00|7486.56|7486.56|7477.31|7477.31|7487.04|7487.04|7477.12|7477.12|0
1702999500000|2023-12-19 15:25:00|7477.64|7477.64|7481.76|7481.76|7481.76|7481.76|7472.01|7472.01|0
1702999800000|2023-12-19 15:30:00|7481.89|7481.89|7483|7483|7483.35|7483.35|7478.68|7478.68|0
1703000100000|2023-12-19 15:35:00|7480.54|7480.54|7479.71|7479.71|7480.54|7480.54|7475.28|7475.28|0
1703000400000|2023-12-19 15:40:00|7480.04|7480.04|7485.74|7485.74|7488.8|7488.8|7479.18|7479.18|0
1703000700000|2023-12-19 15:45:00|7485.55|7485.55|7485.75|7485.75|7486.98|7486.98|7483.12|7483.12|0
1703001000000|2023-12-19 15:50:00|7485.37|7485.37|7482.87|7482.87|7486.11|7486.11|7480.04|7480.04|0
1703001300000|2023-12-19 15:55:00|7482.64|7482.64|7490.88|7490.88|7491.54|7491.54|7482.64|7482.64|0
1703001600000|2023-12-19 16:00:00|7491.07|7491.07|7491.95|7491.95|7491.98|7491.98|7483.57|7483.57|0
1703001900000|2023-12-19 16:05:00|7492.33|7492.33|7503.51|7503.51|7503.51|7503.51|7491.92|7491.92|0
1703002200000|2023-12-19 16:10:00|7502.6|7502.6|7508.19|7508.19|7510.56|7510.56|7501.03|7501.03|0
1703002500000|2023-12-19 16:15:00|7507.29|7507.29|7508.35|7508.35|7510.71|7510.71|7503.81|7503.81|0
1703002800000|2023-12-19 16:20:00|7508.55|7508.55|7502.62|7502.62|7510.29|7510.29|7502.24|7502.24|0
1703003100000|2023-12-19 16:25:00|7502.28|7502.28|7503.85|7503.85|7509.56|7509.56|7501.76|7501.76|0
1703060100000|2023-12-20 08:15:00|7617.64|7617.64|7619.98|7619.98|7628.21|7628.21|7613.69|7613.69|0
1703060400000|2023-12-20 08:20:00|7619.07|7619.07|7624.03|7624.03|7624.21|7624.21|7612.81|7612.81|0
1703060700000|2023-12-20 08:25:00|7624.37|7624.37|7624.33|7624.33|7627.42|7627.42|7617.82|7617.82|0
1703061000000|2023-12-20 08:30:00|7624.23|7624.23|7639.44|7639.44|7647.1|7647.1|7624.23|7624.23|0
1703061300000|2023-12-20 08:35:00|7638.63|7638.63|7630.46|7630.46|7639.34|7639.34|7627.76|7627.76|0
1703061600000|2023-12-20 08:40:00|7630.85|7630.85|7637.86|7637.86|7644.09|7644.09|7628.64|7628.64|0
1703061900000|2023-12-20 08:45:00|7638.18|7638.18|7638.97|7638.97|7640.7|7640.7|7634.84|7634.84|0
1703062200000|2023-12-20 08:50:00|7638.89|7638.89|7632.47|7632.47|7645.19|7645.19|7632.14|7632.14|0
1703062500000|2023-12-20 08:55:00|7630.66|7630.66|7620.53|7620.53|7636.45|7636.45|7620.46|7620.46|0
1703062800000|2023-12-20 09:00:00|7620.93|7620.93|7607.74|7607.74|7622.73|7622.73|7606.06|7606.06|0
1703063100000|2023-12-20 09:05:00|7605.61|7605.61|7594.77|7594.77|7607.09|7607.09|7594.77|7594.77|0
1703063400000|2023-12-20 09:10:00|7595.68|7595.68|7584.98|7584.98|7595.68|7595.68|7584.98|7584.98|0
1703063700000|2023-12-20 09:15:00|7585.17|7585.17|7604.82|7604.82|7607.8|7607.8|7584.4|7584.4|0
1703064000000|2023-12-20 09:20:00|7605.14|7605.14|7615.89|7615.89|7615.89|7615.89|7604.17|7604.17|0
1703064300000|2023-12-20 09:25:00|7615.92|7615.92|7614.29|7614.29|7619.65|7619.65|7612.88|7612.88|0
1703064600000|2023-12-20 09:30:00|7614.22|7614.22|7600.9|7600.9|7615.3|7615.3|7598.57|7598.57|0
1703064900000|2023-12-20 09:35:00|7601.87|7601.87|7600.66|7600.66|7604.64|7604.64|7599.68|7599.68|0
1703065200000|2023-12-20 09:40:00|7602.47|7602.47|7594.93|7594.93|7603.25|7603.25|7594.74|7594.74|0
1703065500000|2023-12-20 09:45:00|7594.54|7594.54|7594.39|7594.39|7595|7595|7586.85|7586.85|0
1703065800000|2023-12-20 09:50:00|7594.43|7594.43|7597.56|7597.56|7598.28|7598.28|7592.1|7592.1|0
1703066100000|2023-12-20 09:55:00|7597.28|7597.28|7592.82|7592.82|7597.37|7597.37|7590.59|7590.59|0
1703066400000|2023-12-20 10:00:00|7592.66|7592.66|7594.85|7594.85|7600.32|7600.32|7591.7|7591.7|0
1703066700000|2023-12-20 10:05:00|7594.94|7594.94|7593.64|7593.64|7598.49|7598.49|7593.64|7593.64|0
1703067000000|2023-12-20 10:10:00|7593.41|7593.41|7603.12|7603.12|7604.29|7604.29|7591.74|7591.74|0
1703067300000|2023-12-20 10:15:00|7602.74|7602.74|7609.82|7609.82|7610.09|7610.09|7602.74|7602.74|0
1703067600000|2023-12-20 10:20:00|7609.95|7609.95|7608.23|7608.23|7611.95|7611.95|7606.42|7606.42|0
1703067900000|2023-12-20 10:25:00|7608.37|7608.37|7606.36|7606.36|7608.92|7608.92|7606.36|7606.36|0
1703068200000|2023-12-20 10:30:00|7606.51|7606.51|7605.64|7605.64|7606.51|7606.51|7602.3|7602.3|0
1703068500000|2023-12-20 10:35:00|7605.61|7605.61|7600.02|7600.02|7606.6|7606.6|7599.11|7599.11|0
1703068800000|2023-12-20 10:40:00|7600.67|7600.67|7599.04|7599.04|7603.64|7603.64|7599.04|7599.04|0
1703069100000|2023-12-20 10:45:00|7600.84|7600.84|7592.42|7592.42|7603.83|7603.83|7591.85|7591.85|0
1703069400000|2023-12-20 10:50:00|7592.32|7592.32|7587.99|7587.99|7593.88|7593.88|7585.95|7585.95|0
1703069700000|2023-12-20 10:55:00|7587.09|7587.09|7582.72|7582.72|7587.09|7587.09|7580.82|7580.82|0
1703070000000|2023-12-20 11:00:00|7583.05|7583.05|7583.48|7583.48|7584.02|7584.02|7581.12|7581.12|0
1703070300000|2023-12-20 11:05:00|7583.68|7583.68|7588.71|7588.71|7588.71|7588.71|7582.42|7582.42|0
1703070600000|2023-12-20 11:10:00|7587.8|7587.8|7592.16|7592.16|7593.08|7593.08|7587.8|7587.8|0
1703070900000|2023-12-20 11:15:00|7591.99|7591.99|7592.47|7592.47|7595.55|7595.55|7591.5|7591.5|0
1703071200000|2023-12-20 11:20:00|7592.57|7592.57|7592.25|7592.25|7594.78|7594.78|7592.25|7592.25|0
1703071500000|2023-12-20 11:25:00|7591.68|7591.68|7589.76|7589.76|7595.38|7595.38|7589.08|7589.08|0
1703071800000|2023-12-20 11:30:00|7589.81|7589.81|7595.45|7595.45|7596.1|7596.1|7589.6|7589.6|0
1703072100000|2023-12-20 11:35:00|7595.37|7595.37|7597.32|7597.32|7597.32|7597.32|7592.89|7592.89|0
1703072400000|2023-12-20 11:40:00|7595.51|7595.51|7594.91|7594.91|7598.94|7598.94|7594.91|7594.91|0
1703072700000|2023-12-20 11:45:00|7594.2|7594.2|7592.92|7592.92|7596.8|7596.8|7592.92|7592.92|0
1703073000000|2023-12-20 11:50:00|7592.72|7592.72|7588|7588|7593.25|7593.25|7588|7588|0
1703073300000|2023-12-20 11:55:00|7588.9|7588.9|7592.62|7592.62|7594.49|7594.49|7588.57|7588.57|0
1703073600000|2023-12-20 12:00:00|7592.47|7592.47|7594.8|7594.8|7596.16|7596.16|7592.28|7592.28|0
1703073900000|2023-12-20 12:05:00|7594.6|7594.6|7588.73|7588.73|7594.89|7594.89|7588.73|7588.73|0
1703074200000|2023-12-20 12:10:00|7588.92|7588.92|7593.65|7593.65|7595.38|7595.38|7588.84|7588.84|0
1703074500000|2023-12-20 12:15:00|7593.85|7593.85|7595.41|7595.41|7596.56|7596.56|7589.98|7589.98|0
1703074800000|2023-12-20 12:20:00|7596.51|7596.51|7599.14|7599.14|7602.18|7602.18|7596.51|7596.51|0
1703075100000|2023-12-20 12:25:00|7599.17|7599.17|7597.96|7597.96|7601.58|7601.58|7597.91|7597.91|0
1703075400000|2023-12-20 12:30:00|7597.87|7597.87|7598.91|7598.91|7602|7602|7596.46|7596.46|0
1703075700000|2023-12-20 12:35:00|7599.82|7599.82|7600.74|7600.74|7601.52|7601.52|7597.11|7597.11|0
1703076000000|2023-12-20 12:40:00|7600.89|7600.89|7604.42|7604.42|7604.54|7604.54|7600.7|7600.7|0
1703076300000|2023-12-20 12:45:00|7604.99|7604.99|7610.98|7610.98|7611.8|7611.8|7604.78|7604.78|0
1703076600000|2023-12-20 12:50:00|7610.78|7610.78|7621.55|7621.55|7621.55|7621.55|7610.54|7610.54|0
1703076900000|2023-12-20 12:55:00|7622.01|7622.01|7626.7|7626.7|7628.12|7628.12|7622.01|7622.01|0
1703077200000|2023-12-20 13:00:00|7626.76|7626.76|7632.97|7632.97|7632.97|7632.97|7622.83|7622.83|0
1703077500000|2023-12-20 13:05:00|7632.9|7632.9|7637.33|7637.33|7638.42|7638.42|7632.33|7632.33|0
1703077800000|2023-12-20 13:10:00|7638.23|7638.23|7634.06|7634.06|7640.49|7640.49|7633.08|7633.08|0
1703078100000|2023-12-20 13:15:00|7634.34|7634.34|7635.62|7635.62|7639.05|7639.05|7634.34|7634.34|0
1703078400000|2023-12-20 13:20:00|7636.52|7636.52|7638.62|7638.62|7641.88|7641.88|7636.52|7636.52|0
1703078700000|2023-12-20 13:25:00|7638.82|7638.82|7638.27|7638.27|7641.89|7641.89|7637.14|7637.14|0
1703079000000|2023-12-20 13:30:00|7638.35|7638.35|7645.96|7645.96|7645.96|7645.96|7638.35|7638.35|0
1703079300000|2023-12-20 13:35:00|7645.58|7645.58|7646.64|7646.64|7650.34|7650.34|7645.19|7645.19|0
1703079600000|2023-12-20 13:40:00|7646.25|7646.25|7642.26|7642.26|7648.59|7648.59|7639.19|7639.19|0
1703079900000|2023-12-20 13:45:00|7641.61|7641.61|7649.34|7649.34|7652.05|7652.05|7638.39|7638.39|0
1703080200000|2023-12-20 13:50:00|7649.49|7649.49|7654.87|7654.87|7656.7|7656.7|7648.93|7648.93|0
1703080500000|2023-12-20 13:55:00|7654.82|7654.82|7647.47|7647.47|7655.02|7655.02|7647.47|7647.47|0
1703080800000|2023-12-20 14:00:00|7647.66|7647.66|7643.08|7643.08|7648.04|7648.04|7642.17|7642.17|0
1703081100000|2023-12-20 14:05:00|7643.98|7643.98|7645.89|7645.89|7649.31|7649.31|7643.98|7643.98|0
1703081400000|2023-12-20 14:10:00|7645.98|7645.98|7651.34|7651.34|7654.8|7654.8|7645.98|7645.98|0
1703081700000|2023-12-20 14:15:00|7652.24|7652.24|7642.68|7642.68|7652.6|7652.6|7641.7|7641.7|0
1703082000000|2023-12-20 14:20:00|7642.35|7642.35|7636.38|7636.38|7642.51|7642.51|7635.01|7635.01|0
1703082300000|2023-12-20 14:25:00|7637.28|7637.28|7633.71|7633.71|7637.28|7637.28|7630.7|7630.7|0
1703082600000|2023-12-20 14:30:00|7633.38|7633.38|7621.12|7621.12|7634.31|7634.31|7621.05|7621.05|0
1703082900000|2023-12-20 14:35:00|7621.2|7621.2|7620.29|7620.29|7627.35|7627.35|7617.83|7617.83|0
1703083200000|2023-12-20 14:40:00|7619.97|7619.97|7626.43|7626.43|7628.24|7628.24|7618.8|7618.8|0
1703083500000|2023-12-20 14:45:00|7625.97|7625.97|7623.8|7623.8|7632.66|7632.66|7623.8|7623.8|0
1703083800000|2023-12-20 14:50:00|7623.72|7623.72|7632.67|7632.67|7634.71|7634.71|7623.72|7623.72|0
1703084100000|2023-12-20 14:55:00|7632.33|7632.33|7634.2|7634.2|7634.2|7634.2|7628.67|7628.67|0
1703084400000|2023-12-20 15:00:00|7635.1|7635.1|7633.8|7633.8|7636.38|7636.38|7628.91|7628.91|0
1703084700000|2023-12-20 15:05:00|7634.9|7634.9|7645.15|7645.15|7647.89|7647.89|7634.9|7634.9|0
1703085000000|2023-12-20 15:10:00|7645.35|7645.35|7647.41|7647.41|7650.44|7650.44|7644.64|7644.64|0
1703085300000|2023-12-20 15:15:00|7647.22|7647.22|7644.67|7644.67|7648.2|7648.2|7644.67|7644.67|0
1703085600000|2023-12-20 15:20:00|7644.33|7644.33|7632.17|7632.17|7644.33|7644.33|7630.94|7630.94|0
1703085900000|2023-12-20 15:25:00|7632.25|7632.25|7638.08|7638.08|7640.87|7640.87|7632.25|7632.25|0
1703086200000|2023-12-20 15:30:00|7638.17|7638.17|7626.71|7626.71|7642.56|7642.56|7625.38|7625.38|0
1703086500000|2023-12-20 15:35:00|7627.17|7627.17|7622.42|7622.42|7634|7634|7622.42|7622.42|0
1703086800000|2023-12-20 15:40:00|7622.1|7622.1|7622.97|7622.97|7626.69|7626.69|7619.13|7619.13|0
1703087100000|2023-12-20 15:45:00|7623.3|7623.3|7624.03|7624.03|7626.98|7626.98|7621.12|7621.12|0
1703087400000|2023-12-20 15:50:00|7623.9|7623.9|7614.98|7614.98|7630.22|7630.22|7614.98|7614.98|0
1703087700000|2023-12-20 15:55:00|7615.08|7615.08|7618.48|7618.48|7618.68|7618.68|7613.25|7613.25|0
1703088000000|2023-12-20 16:00:00|7618.33|7618.33|7624.66|7624.66|7624.85|7624.85|7617.71|7617.71|0
1703088300000|2023-12-20 16:05:00|7624.99|7624.99|7628.59|7628.59|7632.54|7632.54|7624.31|7624.31|0
1703088600000|2023-12-20 16:10:00|7628.78|7628.78|7632.18|7632.18|7634.26|7634.26|7628.78|7628.78|0
1703088900000|2023-12-20 16:15:00|7632.04|7632.04|7632.92|7632.92|7635.38|7635.38|7630.92|7630.92|0
1703089200000|2023-12-20 16:20:00|7632.97|7632.97|7630.37|7630.37|7635.08|7635.08|7629.83|7629.83|0
1703089500000|2023-12-20 16:25:00|7630.57|7630.57|7626.09|7626.09|7630.92|7630.92|7623.75|7623.75|0
1703146500000|2023-12-21 08:15:00|7568.98|7568.98|7580.38|7580.38|7580.38|7580.38|7568.98|7568.98|0
1703146800000|2023-12-21 08:20:00|7578.35|7578.35|7570.64|7570.64|7578.35|7578.35|7570.12|7570.12|0
1703147100000|2023-12-21 08:25:00|7571.54|7571.54|7567.96|7567.96|7571.54|7571.54|7565.33|7565.33|0
1703147400000|2023-12-21 08:30:00|7568.16|7568.16|7570.4|7570.4|7571.37|7571.37|7567.37|7567.37|0
1703147700000|2023-12-21 08:35:00|7570.03|7570.03|7588.86|7588.86|7588.99|7588.99|7569.31|7569.31|0
1703148000000|2023-12-21 08:40:00|7588.73|7588.73|7588.34|7588.34|7592.2|7592.2|7587.55|7587.55|0
1703148300000|2023-12-21 08:45:00|7588|7588|7596.33|7596.33|7597.28|7597.28|7588|7588|0
1703148600000|2023-12-21 08:50:00|7596.98|7596.98|7587.54|7587.54|7596.98|7596.98|7587.54|7587.54|0
1703148900000|2023-12-21 08:55:00|7587.86|7587.86|7590.82|7590.82|7591.68|7591.68|7587.67|7587.67|0
1703149200000|2023-12-21 09:00:00|7590.51|7590.51|7592.1|7592.1|7595.16|7595.16|7590.35|7590.35|0
1703149500000|2023-12-21 09:05:00|7591.45|7591.45|7586.18|7586.18|7592.44|7592.44|7585.31|7585.31|0
1703149800000|2023-12-21 09:10:00|7585.96|7585.96|7587.74|7587.74|7587.74|7587.74|7581.68|7581.68|0
1703150100000|2023-12-21 09:15:00|7587.61|7587.61|7588.06|7588.06|7589.73|7589.73|7587.58|7587.58|0
1703150400000|2023-12-21 09:20:00|7588.97|7588.97|7588.53|7588.53|7590.84|7590.84|7587.22|7587.22|0
1703150700000|2023-12-21 09:25:00|7588.4|7588.4|7589.97|7589.97|7591.12|7591.12|7587.77|7587.77|0
1703151000000|2023-12-21 09:30:00|7589.71|7589.71|7593.93|7593.93|7596.72|7596.72|7589.58|7589.58|0
1703151300000|2023-12-21 09:35:00|7594.27|7594.27|7597.26|7597.26|7598.45|7598.45|7594.27|7594.27|0
1703151600000|2023-12-21 09:40:00|7598.16|7598.16|7600.61|7600.61|7600.61|7600.61|7594.75|7594.75|0
1703151900000|2023-12-21 09:45:00|7602.16|7602.16|7598.77|7598.77|7602.46|7602.46|7598.71|7598.71|0
1703152200000|2023-12-21 09:50:00|7599.1|7599.1|7593.49|7593.49|7600.91|7600.91|7592.72|7592.72|0
1703152500000|2023-12-21 09:55:00|7593.62|7593.62|7594.78|7594.78|7595.69|7595.69|7592.08|7592.08|0
1703152800000|2023-12-21 10:00:00|7593.88|7593.88|7589.08|7589.08|7593.88|7593.88|7589.08|7589.08|0
1703153100000|2023-12-21 10:05:00|7589.34|7589.34|7589.17|7589.17|7589.44|7589.44|7585.03|7585.03|0
1703153400000|2023-12-21 10:10:00|7588.98|7588.98|7594.06|7594.06|7594.32|7594.32|7588.81|7588.81|0
1703153700000|2023-12-21 10:15:00|7593.87|7593.87|7596.27|7596.27|7597.25|7597.25|7592.37|7592.37|0
1703154000000|2023-12-21 10:20:00|7595.89|7595.89|7594.04|7594.04|7597.62|7597.62|7593.17|7593.17|0
1703154300000|2023-12-21 10:25:00|7593.8|7593.8|7589.81|7589.81|7595.02|7595.02|7589.42|7589.42|0
1703154600000|2023-12-21 10:30:00|7589.62|7589.62|7592.25|7592.25|7594.22|7594.22|7589.62|7589.62|0
1703154900000|2023-12-21 10:35:00|7592.12|7592.12|7591.59|7591.59|7594.38|7594.38|7590.32|7590.32|0
1703155200000|2023-12-21 10:40:00|7591.72|7591.72|7588.16|7588.16|7591.72|7591.72|7586.05|7586.05|0
1703155500000|2023-12-21 10:45:00|7588.35|7588.35|7582.18|7582.18|7592.3|7592.3|7582.18|7582.18|0
1703155800000|2023-12-21 10:50:00|7582.1|7582.1|7579.74|7579.74|7582.8|7582.8|7578.8|7578.8|0
1703156100000|2023-12-21 10:55:00|7580.79|7580.79|7574.38|7574.38|7580.79|7580.79|7573.55|7573.55|0
1703156400000|2023-12-21 11:00:00|7574.31|7574.31|7574.57|7574.57|7575.61|7575.61|7573.67|7573.67|0
1703156700000|2023-12-21 11:05:00|7574.96|7574.96|7575.5|7575.5|7575.95|7575.95|7574.48|7574.48|0
1703157000000|2023-12-21 11:10:00|7575.69|7575.69|7577.4|7577.4|7579.15|7579.15|7575.5|7575.5|0
1703157300000|2023-12-21 11:15:00|7577.17|7577.17|7576.96|7576.96|7578.1|7578.1|7572.69|7572.69|0
1703157600000|2023-12-21 11:20:00|7576.91|7576.91|7578.56|7578.56|7578.56|7578.56|7575.38|7575.38|0
1703157900000|2023-12-21 11:25:00|7578.37|7578.37|7578.52|7578.52|7578.84|7578.84|7577.59|7577.59|0
1703158200000|2023-12-21 11:30:00|7578.49|7578.49|7579.27|7579.27|7580.3|7580.3|7576.23|7576.23|0
1703158500000|2023-12-21 11:35:00|7579.42|7579.42|7573.32|7573.32|7579.93|7579.93|7573.32|7573.32|0
1703158800000|2023-12-21 11:40:00|7573.52|7573.52|7576.76|7576.76|7576.97|7576.97|7573.52|7573.52|0
1703159100000|2023-12-21 11:45:00|7576.57|7576.57|7577.84|7577.84|7577.84|7577.84|7574.52|7574.52|0
1703159400000|2023-12-21 11:50:00|7578.22|7578.22|7577.85|7577.85|7578.76|7578.76|7573.65|7573.65|0
1703159700000|2023-12-21 11:55:00|7575.14|7575.14|7573.52|7573.52|7576.12|7576.12|7573.52|7573.52|0
1703160000000|2023-12-21 12:00:00|7573.6|7573.6|7577.12|7577.12|7577.49|7577.49|7573.6|7573.6|0
1703160300000|2023-12-21 12:05:00|7576.97|7576.97|7583.66|7583.66|7583.66|7583.66|7575.96|7575.96|0
1703160600000|2023-12-21 12:10:00|7583.47|7583.47|7581.1|7581.1|7584.43|7584.43|7581.1|7581.1|0
1703160900000|2023-12-21 12:15:00|7581.05|7581.05|7575.86|7575.86|7581.05|7581.05|7573.17|7573.17|0
1703161200000|2023-12-21 12:20:00|7575.54|7575.54|7578.21|7578.21|7578.21|7578.21|7575.1|7575.1|0
1703161500000|2023-12-21 12:25:00|7578.06|7578.06|7577.84|7577.84|7578.11|7578.11|7575.69|7575.69|0
1703161800000|2023-12-21 12:30:00|7577.69|7577.69|7575.54|7575.54|7577.69|7577.69|7575.54|7575.54|0
1703162100000|2023-12-21 12:35:00|7575.67|7575.67|7574.28|7574.28|7576.54|7576.54|7573.94|7573.94|0
1703162400000|2023-12-21 12:40:00|7574.52|7574.52|7575.77|7575.77|7575.77|7575.77|7570.65|7570.65|0
1703162700000|2023-12-21 12:45:00|7576.09|7576.09|7576.82|7576.82|7576.82|7576.82|7574.81|7574.81|0
1703163000000|2023-12-21 12:50:00|7578.63|7578.63|7579.49|7579.49|7580.54|7580.54|7578.63|7578.63|0
1703163300000|2023-12-21 12:55:00|7579.36|7579.36|7574.81|7574.81|7580.11|7580.11|7574.81|7574.81|0
1703163600000|2023-12-21 13:00:00|7574.65|7574.65|7578.16|7578.16|7578.16|7578.16|7574.26|7574.26|0
1703163900000|2023-12-21 13:05:00|7578.23|7578.23|7588.91|7588.91|7588.91|7588.91|7577.7|7577.7|0
1703164200000|2023-12-21 13:10:00|7590.14|7590.14|7585.32|7585.32|7590.43|7590.43|7584.05|7584.05|0
1703164500000|2023-12-21 13:15:00|7585.55|7585.55|7592.92|7592.92|7593.18|7593.18|7585.55|7585.55|0
1703164800000|2023-12-21 13:20:00|7592.77|7592.77|7586.6|7586.6|7593.36|7593.36|7586.16|7586.16|0
1703165100000|2023-12-21 13:25:00|7586.47|7586.47|7592.43|7592.43|7592.62|7592.62|7586.47|7586.47|0
1703165400000|2023-12-21 13:30:00|7591.89|7591.89|7582.33|7582.33|7592.69|7592.69|7579.79|7579.79|0
1703165700000|2023-12-21 13:35:00|7581.43|7581.43|7589.81|7589.81|7592.85|7592.85|7581.43|7581.43|0
1703166000000|2023-12-21 13:40:00|7590.14|7590.14|7591.85|7591.85|7595.84|7595.84|7589.94|7589.94|0
1703166300000|2023-12-21 13:45:00|7591.52|7591.52|7593.52|7593.52|7593.53|7593.53|7590.08|7590.08|0
1703166600000|2023-12-21 13:50:00|7593.71|7593.71|7584.74|7584.74|7593.77|7593.77|7583.19|7583.19|0
1703166900000|2023-12-21 13:55:00|7584.41|7584.41|7585.66|7585.66|7586.04|7586.04|7583.75|7583.75|0
1703167200000|2023-12-21 14:00:00|7586|7586|7588.37|7588.37|7588.37|7588.37|7582.78|7582.78|0
1703167500000|2023-12-21 14:05:00|7588.96|7588.96|7589.46|7589.46|7594.05|7594.05|7588.96|7588.96|0
1703167800000|2023-12-21 14:10:00|7589.78|7589.78|7588.48|7588.48|7592.09|7592.09|7587.12|7587.12|0
1703168100000|2023-12-21 14:15:00|7591.03|7591.03|7589.57|7589.57|7593.66|7593.66|7582.21|7582.21|0
1703168400000|2023-12-21 14:20:00|7589.65|7589.65|7596.54|7596.54|7596.54|7596.54|7587.36|7587.36|0
1703168700000|2023-12-21 14:25:00|7596.91|7596.91|7597.01|7597.01|7597.98|7597.98|7595.62|7595.62|0
1703169000000|2023-12-21 14:30:00|7597.6|7597.6|7611.15|7611.15|7617.38|7617.38|7597.15|7597.15|0
1703169300000|2023-12-21 14:35:00|7611.9|7611.9|7614.02|7614.02|7617.02|7617.02|7610.79|7610.79|0
1703169600000|2023-12-21 14:40:00|7613.96|7613.96|7611.29|7611.29|7613.96|7613.96|7604.74|7604.74|0
1703169900000|2023-12-21 14:45:00|7611.97|7611.97|7607.87|7607.87|7612.33|7612.33|7607.4|7607.4|0
1703170200000|2023-12-21 14:50:00|7607.5|7607.5|7605.56|7605.56|7607.5|7607.5|7598.74|7598.74|0
1703170500000|2023-12-21 14:55:00|7605.61|7605.61|7601.35|7601.35|7605.61|7605.61|7601.35|7601.35|0
1703170800000|2023-12-21 15:00:00|7601.05|7601.05|7580.42|7580.42|7601.05|7601.05|7580.42|7580.42|0
1703171100000|2023-12-21 15:05:00|7579.52|7579.52|7576.39|7576.39|7579.52|7579.52|7572.74|7572.74|0
1703171400000|2023-12-21 15:10:00|7576.54|7576.54|7584.69|7584.69|7586.42|7586.42|7576.31|7576.31|0
1703171700000|2023-12-21 15:15:00|7584.53|7584.53|7585.01|7585.01|7585.17|7585.17|7578.92|7578.92|0
1703172000000|2023-12-21 15:20:00|7584.96|7584.96|7589.07|7589.07|7591.07|7591.07|7584.04|7584.04|0
1703172300000|2023-12-21 15:25:00|7589.27|7589.27|7576.06|7576.06|7590.38|7590.38|7576.06|7576.06|0
1703172600000|2023-12-21 15:30:00|7576.26|7576.26|7575.36|7575.36|7577.83|7577.83|7572.74|7572.74|0
1703172900000|2023-12-21 15:35:00|7575.17|7575.17|7573.03|7573.03|7575.17|7575.17|7571.01|7571.01|0
1703173200000|2023-12-21 15:40:00|7572.46|7572.46|7580.27|7580.27|7581|7581|7571.18|7571.18|0
1703173500000|2023-12-21 15:45:00|7580.57|7580.57|7572.5|7572.5|7580.72|7580.72|7572.2|7572.2|0
1703173800000|2023-12-21 15:50:00|7572.16|7572.16|7573|7573|7573.53|7573.53|7567.99|7567.99|0
1703174100000|2023-12-21 15:55:00|7572.74|7572.74|7578.48|7578.48|7578.48|7578.48|7571.24|7571.24|0
1703174400000|2023-12-21 16:00:00|7578.74|7578.74|7582.69|7582.69|7584.4|7584.4|7577.32|7577.32|0
1703174700000|2023-12-21 16:05:00|7583.06|7583.06|7579.14|7579.14|7585.73|7585.73|7577.63|7577.63|0
1703175000000|2023-12-21 16:10:00|7579.47|7579.47|7587.45|7587.45|7590.36|7590.36|7579.14|7579.14|0
1703175300000|2023-12-21 16:15:00|7588.12|7588.12|7582.02|7582.02|7590.45|7590.45|7581.62|7581.62|0
1703175600000|2023-12-21 16:20:00|7582.22|7582.22|7586.53|7586.53|7586.72|7586.72|7580.6|7580.6|0
1703175900000|2023-12-21 16:25:00|7587.44|7587.44|7584.05|7584.05|7587.89|7587.89|7580.48|7580.48|0
1703232900000|2023-12-22 08:15:00|7576.63|7576.63|7573.47|7573.47|7579.82|7579.82|7572.51|7572.51|0
1703233200000|2023-12-22 08:20:00|7573.09|7573.09|7569.12|7569.12|7573.09|7573.09|7568.43|7568.43|0
1703233500000|2023-12-22 08:25:00|7569.42|7569.42|7562.78|7562.78|7569.64|7569.64|7560.64|7560.64|0
1703233800000|2023-12-22 08:30:00|7564.59|7564.59|7566.08|7566.08|7568.07|7568.07|7559.92|7559.92|0
1703234100000|2023-12-22 08:35:00|7566.58|7566.58|7561.16|7561.16|7567.07|7567.07|7559.93|7559.93|0
1703234400000|2023-12-22 08:40:00|7560.25|7560.25|7550.36|7550.36|7560.33|7560.33|7550.36|7550.36|0
1703234700000|2023-12-22 08:45:00|7550.13|7550.13|7542.04|7542.04|7550.39|7550.39|7539.66|7539.66|0
1703235000000|2023-12-22 08:50:00|7541.85|7541.85|7539.28|7539.28|7542.89|7542.89|7538.94|7538.94|0
1703235300000|2023-12-22 08:55:00|7539.12|7539.12|7530.4|7530.4|7540.02|7540.02|7530.27|7530.27|0
1703235600000|2023-12-22 09:00:00|7530.02|7530.02|7532.25|7532.25|7532.38|7532.38|7524.3|7524.3|0
1703235900000|2023-12-22 09:05:00|7534.06|7534.06|7548.65|7548.65|7548.65|7548.65|7533.15|7533.15|0
1703236200000|2023-12-22 09:10:00|7549.56|7549.56|7557.94|7557.94|7559.41|7559.41|7549.41|7549.41|0
1703236500000|2023-12-22 09:15:00|7557.64|7557.64|7551.29|7551.29|7557.64|7557.64|7550.11|7550.11|0
1703236800000|2023-12-22 09:20:00|7551.67|7551.67|7552.18|7552.18|7553.41|7553.41|7549.86|7549.86|0
1703237100000|2023-12-22 09:25:00|7552.02|7552.02|7553.06|7553.06|7553.25|7553.25|7550.92|7550.92|0
1703237400000|2023-12-22 09:30:00|7553.25|7553.25|7563.06|7563.06|7564.88|7564.88|7553.25|7553.25|0
1703237700000|2023-12-22 09:35:00|7562.73|7562.73|7567.06|7567.06|7567.06|7567.06|7561.95|7561.95|0
1703238000000|2023-12-22 09:40:00|7567.27|7567.27|7571.55|7571.55|7572.01|7572.01|7567.27|7567.27|0
1703238300000|2023-12-22 09:45:00|7571.22|7571.22|7565.16|7565.16|7571.38|7571.38|7564.68|7564.68|0
1703238600000|2023-12-22 09:50:00|7565.35|7565.35|7556.1|7556.1|7565.5|7565.5|7556.1|7556.1|0
1703238900000|2023-12-22 09:55:00|7555.91|7555.91|7560.68|7560.68|7560.68|7560.68|7553.78|7553.78|0
1703239200000|2023-12-22 10:00:00|7560.74|7560.74|7566.21|7566.21|7568.23|7568.23|7560.61|7560.61|0
1703239500000|2023-12-22 10:05:00|7566.29|7566.29|7564.49|7564.49|7567.36|7567.36|7564.22|7564.22|0
1703239800000|2023-12-22 10:10:00|7564.3|7564.3|7568.3|7568.3|7568.77|7568.77|7562.31|7562.31|0
1703240100000|2023-12-22 10:15:00|7566.49|7566.49|7567.41|7567.41|7570.28|7570.28|7565.49|7565.49|0
1703240400000|2023-12-22 10:20:00|7567.07|7567.07|7569.24|7569.24|7572.39|7572.39|7566.69|7566.69|0
1703240700000|2023-12-22 10:25:00|7568.9|7568.9|7565.53|7565.53|7569.62|7569.62|7565.02|7565.02|0
1703241000000|2023-12-22 10:30:00|7565.33|7565.33|7561.8|7561.8|7565.33|7565.33|7560.35|7560.35|0
1703241300000|2023-12-22 10:35:00|7563.61|7563.61|7564.84|7564.84|7566.3|7566.3|7561.81|7561.81|0
1703241600000|2023-12-22 10:40:00|7566.08|7566.08|7572.4|7572.4|7573.71|7573.71|7566.08|7566.08|0
1703241900000|2023-12-22 10:45:00|7570.59|7570.59|7570.59|7570.59|7574.12|7574.12|7569.69|7569.69|0
1703242200000|2023-12-22 10:50:00|7570.51|7570.51|7579.36|7579.36|7579.46|7579.46|7568.01|7568.01|0
1703242500000|2023-12-22 10:55:00|7579.22|7579.22|7580.61|7580.61|7581.18|7581.18|7579.22|7579.22|0
1703242800000|2023-12-22 11:00:00|7581.52|7581.52|7578.15|7578.15|7582.95|7582.95|7577.94|7577.94|0
1703243100000|2023-12-22 11:05:00|7578.1|7578.1|7573.6|7573.6|7578.1|7578.1|7573.6|7573.6|0
1703243400000|2023-12-22 11:10:00|7573.8|7573.8|7572.24|7572.24|7575.55|7575.55|7571.86|7571.86|0
1703243700000|2023-12-22 11:15:00|7572.08|7572.08|7568.4|7568.4|7572.33|7572.33|7568.4|7568.4|0
1703244000000|2023-12-22 11:20:00|7568.45|7568.45|7567.56|7567.56|7569.69|7569.69|7566.28|7566.28|0
1703244300000|2023-12-22 11:25:00|7567.86|7567.86|7568.22|7568.22|7569.98|7569.98|7567.07|7567.07|0
1703244600000|2023-12-22 11:30:00|7567.31|7567.31|7577.97|7577.97|7578.43|7578.43|7567.31|7567.31|0
1703244900000|2023-12-22 11:35:00|7578.16|7578.16|7567.95|7567.95|7578.5|7578.5|7566.41|7566.41|0
1703245200000|2023-12-22 11:40:00|7568.14|7568.14|7564.85|7564.85|7569.01|7569.01|7564.34|7564.34|0
1703245500000|2023-12-22 11:45:00|7564.77|7564.77|7557.71|7557.71|7564.84|7564.84|7557.71|7557.71|0
1703245800000|2023-12-22 11:50:00|7557.78|7557.78|7560.4|7560.4|7560.72|7560.72|7554.35|7554.35|0
1703246100000|2023-12-22 11:55:00|7560.32|7560.32|7556.84|7556.84|7560.32|7560.32|7556.73|7556.73|0
1703246400000|2023-12-22 12:00:00|7557.18|7557.18|7556|7556|7559.81|7559.81|7554.66|7554.66|0
1703246700000|2023-12-22 12:05:00|7555.85|7555.85|7547.47|7547.47|7555.85|7555.85|7547.47|7547.47|0
1703247000000|2023-12-22 12:10:00|7547.28|7547.28|7551.03|7551.03|7551.6|7551.6|7546.62|7546.62|0
1703247300000|2023-12-22 12:15:00|7551|7551|7554.87|7554.87|7556.83|7556.83|7550.23|7550.23|0
1703247600000|2023-12-22 12:20:00|7555.06|7555.06|7559.96|7559.96|7559.96|7559.96|7550.03|7550.03|0
1703247900000|2023-12-22 12:25:00|7560.03|7560.03|7559.18|7559.18|7565.01|7565.01|7556.62|7556.62|0
1703664900000|2023-12-27 08:15:00|7550.13|7550.13|7550.18|7550.18|7552.89|7552.89|7547.36|7547.36|0
1703665200000|2023-12-27 08:20:00|7550.03|7550.03|7559.77|7559.77|7560.55|7560.55|7547.7|7547.7|0
1703665500000|2023-12-27 08:25:00|7559.9|7559.9|7564.44|7564.44|7564.78|7564.78|7559.9|7559.9|0
1703665800000|2023-12-27 08:30:00|7564.78|7564.78|7565.48|7565.48|7568.33|7568.33|7560.18|7560.18|0
1703666100000|2023-12-27 08:35:00|7565.82|7565.82|7574.67|7574.67|7577.23|7577.23|7565.1|7565.1|0
1703666400000|2023-12-27 08:40:00|7573.99|7573.99|7562.48|7562.48|7573.99|7573.99|7562.48|7562.48|0
1703666700000|2023-12-27 08:45:00|7560.67|7560.67|7555.29|7555.29|7561.47|7561.47|7554.24|7554.24|0
1703667000000|2023-12-27 08:50:00|7555.1|7555.1|7553.27|7553.27|7556.66|7556.66|7552.21|7552.21|0
1703667300000|2023-12-27 08:55:00|7553.07|7553.07|7564.11|7564.11|7567.52|7567.52|7552.87|7552.87|0
1703667600000|2023-12-27 09:00:00|7564.3|7564.3|7556.23|7556.23|7564.91|7564.91|7553.78|7553.78|0
1703667900000|2023-12-27 09:05:00|7556.09|7556.09|7553.99|7553.99|7556.14|7556.14|7552.44|7552.44|0
1703668200000|2023-12-27 09:10:00|7555.8|7555.8|7555.37|7555.37|7555.88|7555.88|7553.74|7553.74|0
1703668500000|2023-12-27 09:15:00|7555.17|7555.17|7553.94|7553.94|7555.17|7555.17|7551.75|7551.75|0
1703668800000|2023-12-27 09:20:00|7553.74|7553.74|7547.58|7547.58|7554.02|7554.02|7546.13|7546.13|0
1703669100000|2023-12-27 09:25:00|7547.38|7547.38|7544.34|7544.34|7547.38|7547.38|7543.66|7543.66|0
1703669400000|2023-12-27 09:30:00|7543.68|7543.68|7545.94|7545.94|7548.52|7548.52|7541.63|7541.63|0
1703669700000|2023-12-27 09:35:00|7546.09|7546.09|7548.31|7548.31|7549.19|7549.19|7546.02|7546.02|0
1703670000000|2023-12-27 09:40:00|7548.11|7548.11|7545.58|7545.58|7548.11|7548.11|7543.75|7543.75|0
1703670300000|2023-12-27 09:45:00|7545.78|7545.78|7550.06|7550.06|7550.9|7550.9|7544.94|7544.94|0
1703670600000|2023-12-27 09:50:00|7549.16|7549.16|7549.58|7549.58|7549.58|7549.58|7548.14|7548.14|0
1703670900000|2023-12-27 09:55:00|7549.66|7549.66|7557.19|7557.19|7557.38|7557.38|7549.66|7549.66|0
1703671200000|2023-12-27 10:00:00|7557.3|7557.3|7563.04|7563.04|7563.93|7563.93|7557.14|7557.14|0
1703671500000|2023-12-27 10:05:00|7562.14|7562.14|7560.99|7560.99|7562.99|7562.99|7559.3|7559.3|0
1703671800000|2023-12-27 10:10:00|7560.75|7560.75|7555.77|7555.77|7560.75|7560.75|7555.47|7555.47|0
1703672100000|2023-12-27 10:15:00|7555.61|7555.61|7556.88|7556.88|7557.14|7557.14|7553.71|7553.71|0
1703672400000|2023-12-27 10:20:00|7556.68|7556.68|7556.4|7556.4|7557.38|7557.38|7556.31|7556.31|0
1703672700000|2023-12-27 10:25:00|7556.07|7556.07|7558.35|7558.35|7558.35|7558.35|7554.96|7554.96|0
1703673000000|2023-12-27 10:30:00|7558.68|7558.68|7566.31|7566.31|7566.31|7566.31|7558.68|7558.68|0
1703673300000|2023-12-27 10:35:00|7566.44|7566.44|7572.6|7572.6|7572.69|7572.69|7566.44|7566.44|0
1703673600000|2023-12-27 10:40:00|7573.57|7573.57|7571|7571|7575.23|7575.23|7571|7571|0
1703673900000|2023-12-27 10:45:00|7570.68|7570.68|7566.95|7566.95|7570.68|7570.68|7566.49|7566.49|0
1703674200000|2023-12-27 10:50:00|7566.61|7566.61|7566.25|7566.25|7566.92|7566.92|7564.1|7564.1|0
1703674500000|2023-12-27 10:55:00|7566.34|7566.34|7562.99|7562.99|7566.34|7566.34|7562.67|7562.67|0
1703674800000|2023-12-27 11:00:00|7562.8|7562.8|7566.11|7566.11|7566.3|7566.3|7562.74|7562.74|0
1703675100000|2023-12-27 11:05:00|7566.19|7566.19|7564.6|7564.6|7566.37|7566.37|7564.6|7564.6|0
1703675400000|2023-12-27 11:10:00|7564.45|7564.45|7561.21|7561.21|7564.64|7564.64|7559.88|7559.88|0
1703675700000|2023-12-27 11:15:00|7561.55|7561.55|7560.25|7560.25|7562.04|7562.04|7560.09|7560.09|0
1703676000000|2023-12-27 11:20:00|7559.93|7559.93|7560.56|7560.56|7563.61|7563.61|7559.59|7559.59|0
1703676300000|2023-12-27 11:25:00|7560.76|7560.76|7564.11|7564.11|7564.11|7564.11|7560.76|7560.76|0
1703676600000|2023-12-27 11:30:00|7564.44|7564.44|7565.93|7565.93|7565.93|7565.93|7561.72|7561.72|0
1703676900000|2023-12-27 11:35:00|7566.58|7566.58|7564.45|7564.45|7566.91|7566.91|7563.42|7563.42|0
1703677200000|2023-12-27 11:40:00|7564.22|7564.22|7563.9|7563.9|7567.58|7567.58|7563.01|7563.01|0
1703677500000|2023-12-27 11:45:00|7564.09|7564.09|7559.7|7559.7|7564.09|7564.09|7559.51|7559.51|0
1703677800000|2023-12-27 11:50:00|7559.78|7559.78|7565.04|7565.04|7565.69|7565.69|7557.63|7557.63|0
1703678100000|2023-12-27 11:55:00|7565.37|7565.37|7565.22|7565.22|7565.86|7565.86|7564.77|7564.77|0
1703678400000|2023-12-27 12:00:00|7565.56|7565.56|7566.59|7566.59|7569.08|7569.08|7565.23|7565.23|0
1703678700000|2023-12-27 12:05:00|7566.78|7566.78|7566.46|7566.46|7567.34|7567.34|7565.59|7565.59|0
1703679000000|2023-12-27 12:10:00|7565.62|7565.62|7557.99|7557.99|7565.63|7565.63|7557.99|7557.99|0
1703679300000|2023-12-27 12:15:00|7558.19|7558.19|7553.42|7553.42|7558.66|7558.66|7553.42|7553.42|0
1703679600000|2023-12-27 12:20:00|7554.32|7554.32|7555.1|7555.1|7555.79|7555.79|7553.98|7553.98|0
1703679900000|2023-12-27 12:25:00|7555.02|7555.02|7558.9|7558.9|7559.09|7559.09|7553.31|7553.31|0
1703680200000|2023-12-27 12:30:00|7559|7559|7560.04|7560.04|7560.43|7560.43|7557.36|7557.36|0
1703680500000|2023-12-27 12:35:00|7559.7|7559.7|7559.34|7559.34|7559.79|7559.79|7557.3|7557.3|0
1703680800000|2023-12-27 12:40:00|7559.14|7559.14|7555.27|7555.27|7559.14|7559.14|7555.09|7555.09|0
1703681100000|2023-12-27 12:45:00|7554.59|7554.59|7558.31|7558.31|7559.03|7559.03|7554.59|7554.59|0
1703681400000|2023-12-27 12:50:00|7558.65|7558.65|7559.79|7559.79|7560.29|7560.29|7558.65|7558.65|0
1703681700000|2023-12-27 12:55:00|7559.45|7559.45|7559.19|7559.19|7559.45|7559.45|7557.79|7557.79|0
1703682000000|2023-12-27 13:00:00|7559.42|7559.42|7564.01|7564.01|7564.54|7564.54|7559.34|7559.34|0
1703682300000|2023-12-27 13:05:00|7563.85|7563.85|7561.77|7561.77|7565.08|7565.08|7561.3|7561.3|0
1703682600000|2023-12-27 13:10:00|7561.43|7561.43|7558.87|7558.87|7561.66|7561.66|7558.87|7558.87|0
1703682900000|2023-12-27 13:15:00|7558.57|7558.57|7557.02|7557.02|7559.36|7559.36|7557.02|7557.02|0
1703683200000|2023-12-27 13:20:00|7556.95|7556.95|7556.46|7556.46|7557.18|7557.18|7556.16|7556.16|0
1703683500000|2023-12-27 13:25:00|7556.3|7556.3|7557.63|7557.63|7557.97|7557.97|7556.3|7556.3|0
1703683800000|2023-12-27 13:30:00|7557.5|7557.5|7558.39|7558.39|7558.47|7558.47|7556.76|7556.76|0
1703684100000|2023-12-27 13:35:00|7558.32|7558.32|7557.95|7557.95|7559.81|7559.81|7557.72|7557.72|0
1703684400000|2023-12-27 13:40:00|7558.29|7558.29|7559.62|7559.62|7559.74|7559.74|7557.08|7557.08|0
1703684700000|2023-12-27 13:45:00|7559.65|7559.65|7561.93|7561.93|7566.13|7566.13|7559.65|7559.65|0
1703685000000|2023-12-27 13:50:00|7561.86|7561.86|7553.45|7553.45|7563.13|7563.13|7551.46|7551.46|0
1703685300000|2023-12-27 13:55:00|7553.78|7553.78|7549.78|7549.78|7554.35|7554.35|7547.5|7547.5|0
1703685600000|2023-12-27 14:00:00|7549.59|7549.59|7546.58|7546.58|7549.59|7549.59|7545.33|7545.33|0
1703685900000|2023-12-27 14:05:00|7547.35|7547.35|7550.42|7550.42|7551.12|7551.12|7547.35|7547.35|0
1703686200000|2023-12-27 14:10:00|7550.5|7550.5|7553.12|7553.12|7553.44|7553.44|7549.66|7549.66|0
1703686500000|2023-12-27 14:15:00|7553.31|7553.31|7555.61|7555.61|7555.61|7555.61|7553.31|7553.31|0
1703686800000|2023-12-27 14:20:00|7555.94|7555.94|7555.57|7555.57|7557.42|7557.42|7555.36|7555.36|0
1703687100000|2023-12-27 14:25:00|7555.83|7555.83|7556.01|7556.01|7557.67|7557.67|7555.83|7555.83|0
1703687400000|2023-12-27 14:30:00|7556.08|7556.08|7558.25|7558.25|7567.93|7567.93|7554.94|7554.94|0
1703687700000|2023-12-27 14:35:00|7557.57|7557.57|7553.3|7553.3|7559.43|7559.43|7552.88|7552.88|0
1703688000000|2023-12-27 14:40:00|7553.43|7553.43|7561.22|7561.22|7561.22|7561.22|7553.43|7553.43|0
1703688300000|2023-12-27 14:45:00|7561.27|7561.27|7553.5|7553.5|7561.59|7561.59|7553.5|7553.5|0
1703688600000|2023-12-27 14:50:00|7552.82|7552.82|7548.66|7548.66|7553.66|7553.66|7547.42|7547.42|0
1703688900000|2023-12-27 14:55:00|7548.47|7548.47|7544.04|7544.04|7548.57|7548.57|7543.31|7543.31|0
1703689200000|2023-12-27 15:00:00|7544.36|7544.36|7541.5|7541.5|7547.35|7547.35|7541.5|7541.5|0
1703689500000|2023-12-27 15:05:00|7541.3|7541.3|7546.71|7546.71|7547.78|7547.78|7539.26|7539.26|0
1703689800000|2023-12-27 15:10:00|7546.9|7546.9|7547.68|7547.68|7551.96|7551.96|7546.71|7546.71|0
1703690100000|2023-12-27 15:15:00|7548.02|7548.02|7542.63|7542.63|7548.71|7548.71|7542.5|7542.5|0
1703690400000|2023-12-27 15:20:00|7542.43|7542.43|7543.43|7543.43|7543.75|7543.75|7539.19|7539.19|0
1703690700000|2023-12-27 15:25:00|7543.48|7543.48|7538.85|7538.85|7543.67|7543.67|7538.38|7538.38|0
1703691000000|2023-12-27 15:30:00|7538.93|7538.93|7532.03|7532.03|7540.87|7540.87|7532.03|7532.03|0
1703691300000|2023-12-27 15:35:00|7531.97|7531.97|7527.45|7527.45|7532.95|7532.95|7526.93|7526.93|0
1703691600000|2023-12-27 15:40:00|7527.77|7527.77|7526.51|7526.51|7530.32|7530.32|7524.92|7524.92|0
1703691900000|2023-12-27 15:45:00|7527.19|7527.19|7529.8|7529.8|7532.35|7532.35|7526.68|7526.68|0
1703692200000|2023-12-27 15:50:00|7529.96|7529.96|7533.67|7533.67|7533.82|7533.82|7528.96|7528.96|0
1703692500000|2023-12-27 15:55:00|7532.77|7532.77|7540.85|7540.85|7541.53|7541.53|7530.9|7530.9|0
1703692800000|2023-12-27 16:00:00|7540.66|7540.66|7536.87|7536.87|7540.67|7540.67|7536.55|7536.55|0
1703693100000|2023-12-27 16:05:00|7535.97|7535.97|7538.39|7538.39|7541.74|7541.74|7535.79|7535.79|0
1703693400000|2023-12-27 16:10:00|7538.19|7538.19|7548.03|7548.03|7548.8|7548.8|7535.73|7535.73|0
1703693700000|2023-12-27 16:15:00|7548.23|7548.23|7555.42|7555.42|7556.36|7556.36|7548.23|7548.23|0
1703694000000|2023-12-27 16:20:00|7555.66|7555.66|7558.66|7558.66|7558.72|7558.72|7555.47|7555.47|0
1703694300000|2023-12-27 16:25:00|7558.71|7558.71|7563.46|7563.46|7564.4|7564.4|7558.03|7558.03|0
1703751300000|2023-12-28 08:15:00|7562.89|7562.89|7563.8|7563.8|7567.57|7567.57|7560.7|7560.7|0
1703751600000|2023-12-28 08:20:00|7563.13|7563.13|7554.63|7554.63|7563.47|7563.47|7553.95|7553.95|0
1703751900000|2023-12-28 08:25:00|7554.23|7554.23|7557.52|7557.52|7560.42|7560.42|7553.14|7553.14|0
1703752200000|2023-12-28 08:30:00|7557.3|7557.3|7560.26|7560.26|7561.85|7561.85|7557.22|7557.22|0
1703752500000|2023-12-28 08:35:00|7560.45|7560.45|7572.35|7572.35|7572.35|7572.35|7560.45|7560.45|0
1703752800000|2023-12-28 08:40:00|7571.43|7571.43|7573.85|7573.85|7574.17|7574.17|7568.43|7568.43|0
1703753100000|2023-12-28 08:45:00|7573.51|7573.51|7568.85|7568.85|7574.56|7574.56|7568.85|7568.85|0
1703753400000|2023-12-28 08:50:00|7568.52|7568.52|7565.1|7565.1|7569.52|7569.52|7564.8|7564.8|0
1703753700000|2023-12-28 08:55:00|7564.76|7564.76|7556.25|7556.25|7565.1|7565.1|7555.39|7555.39|0
1703754000000|2023-12-28 09:00:00|7556.06|7556.06|7554|7554|7558.41|7558.41|7554|7554|0
1703754300000|2023-12-28 09:05:00|7553.8|7553.8|7561.02|7561.02|7561.02|7561.02|7553.6|7553.6|0
1703754600000|2023-12-28 09:10:00|7561.31|7561.31|7551.22|7551.22|7561.31|7561.31|7551.21|7551.21|0
1703754900000|2023-12-28 09:15:00|7551.14|7551.14|7557.45|7557.45|7557.58|7557.58|7551.14|7551.14|0
1703755200000|2023-12-28 09:20:00|7557.65|7557.65|7555.21|7555.21|7559.4|7559.4|7555.02|7555.02|0
1703755500000|2023-12-28 09:25:00|7554.3|7554.3|7558.48|7558.48|7559.3|7559.3|7554.02|7554.02|0
1703755800000|2023-12-28 09:30:00|7556.67|7556.67|7558.89|7558.89|7558.89|7558.89|7554.74|7554.74|0
1703756100000|2023-12-28 09:35:00|7559.12|7559.12|7560.51|7560.51|7560.71|7560.71|7557.65|7557.65|0
1703756400000|2023-12-28 09:40:00|7559.85|7559.85|7555.02|7555.02|7560.12|7560.12|7554.18|7554.18|0
1703756700000|2023-12-28 09:45:00|7554.37|7554.37|7551.22|7551.22|7554.68|7554.68|7549.89|7549.89|0
1703757000000|2023-12-28 09:50:00|7550.74|7550.74|7547.97|7547.97|7551.13|7551.13|7547.56|7547.56|0
1703757300000|2023-12-28 09:55:00|7548.16|7548.16|7548.5|7548.5|7551.9|7551.9|7547.48|7547.48|0
1703757600000|2023-12-28 10:00:00|7547.59|7547.59|7549.26|7549.26|7550.4|7550.4|7547.16|7547.16|0
1703757900000|2023-12-28 10:05:00|7549.42|7549.42|7550.55|7550.55|7550.55|7550.55|7548.29|7548.29|0
1703758200000|2023-12-28 10:10:00|7550.09|7550.09|7539.43|7539.43|7550.09|7550.09|7539.43|7539.43|0
1703758500000|2023-12-28 10:15:00|7540.34|7540.34|7542.67|7542.67|7542.67|7542.67|7539.15|7539.15|0
1703758800000|2023-12-28 10:20:00|7542.64|7542.64|7546.73|7546.73|7546.76|7546.76|7540.23|7540.23|0
1703759100000|2023-12-28 10:25:00|7546.6|7546.6|7544.82|7544.82|7549.16|7549.16|7544.82|7544.82|0
1703759400000|2023-12-28 10:30:00|7545.05|7545.05|7547.53|7547.53|7549.54|7549.54|7545.05|7545.05|0
1703759700000|2023-12-28 10:35:00|7547.38|7547.38|7544.01|7544.01|7547.92|7547.92|7543.11|7543.11|0
1703760000000|2023-12-28 10:40:00|7544.35|7544.35|7543.26|7543.26|7544.81|7544.81|7542.16|7542.16|0
1703760300000|2023-12-28 10:45:00|7542.7|7542.7|7543.66|7543.66|7546.19|7546.19|7542.57|7542.57|0
1703760600000|2023-12-28 10:50:00|7544|7544|7545.4|7545.4|7546.01|7546.01|7542.2|7542.2|0
1703760900000|2023-12-28 10:55:00|7545.26|7545.26|7546.4|7546.4|7546.91|7546.91|7544.08|7544.08|0
1703761200000|2023-12-28 11:00:00|7547.31|7547.31|7549.9|7549.9|7550.3|7550.3|7547.31|7547.31|0
1703761500000|2023-12-28 11:05:00|7550.1|7550.1|7550.34|7550.34|7551.45|7551.45|7549.89|7549.89|0
1703761800000|2023-12-28 11:10:00|7549.43|7549.43|7548.05|7548.05|7549.43|7549.43|7547.72|7547.72|0
1703762100000|2023-12-28 11:15:00|7547.75|7547.75|7548.17|7548.17|7548.38|7548.38|7546.73|7546.73|0
1703762400000|2023-12-28 11:20:00|7548.02|7548.02|7545.86|7545.86|7549.77|7549.77|7545.37|7545.37|0
1703762700000|2023-12-28 11:25:00|7545.53|7545.53|7544.88|7544.88|7549.46|7549.46|7544.88|7544.88|0
1703763000000|2023-12-28 11:30:00|7545.11|7545.11|7543.02|7543.02|7545.66|7545.66|7542.95|7542.95|0
1703763300000|2023-12-28 11:35:00|7539.79|7539.79|7537.87|7537.87|7539.79|7539.79|7537.74|7537.74|0
1703763600000|2023-12-28 11:40:00|7537.76|7537.76|7533.86|7533.86|7541.63|7541.63|7532.72|7532.72|0
1703763900000|2023-12-28 11:45:00|7534.13|7534.13|7530.86|7530.86|7534.22|7534.22|7529.19|7529.19|0
1703764200000|2023-12-28 11:50:00|7530.91|7530.91|7530.57|7530.57|7532.37|7532.37|7529.16|7529.16|0
1703764500000|2023-12-28 11:55:00|7530.49|7530.49|7529|7529|7534.26|7534.26|7529|7529|0
1703764800000|2023-12-28 12:00:00|7528.85|7528.85|7529.13|7529.13|7532.73|7532.73|7528.85|7528.85|0
1703765100000|2023-12-28 12:05:00|7528.22|7528.22|7526.62|7526.62|7528.3|7528.3|7525.36|7525.36|0
1703765400000|2023-12-28 12:10:00|7526.42|7526.42|7521.93|7521.93|7526.42|7526.42|7520.48|7520.48|0
1703765700000|2023-12-28 12:15:00|7521.55|7521.55|7523.7|7523.7|7523.7|7523.7|7518.02|7518.02|0
1703766000000|2023-12-28 12:20:00|7524.6|7524.6|7520.64|7520.64|7524.6|7524.6|7520.64|7520.64|0
1703766300000|2023-12-28 12:25:00|7520.61|7520.61|7521.58|7521.58|7521.82|7521.82|7518.21|7518.21|0
1703766600000|2023-12-28 12:30:00|7519.77|7519.77|7519.42|7519.42|7521.53|7521.53|7518.07|7518.07|0
1703766900000|2023-12-28 12:35:00|7520.32|7520.32|7518.37|7518.37|7520.32|7520.32|7516.56|7516.56|0
1703767200000|2023-12-28 12:40:00|7519.28|7519.28|7519.39|7519.39|7521.94|7521.94|7518.55|7518.55|0
1703767500000|2023-12-28 12:45:00|7519.19|7519.19|7520.64|7520.64|7520.7|7520.7|7516.3|7516.3|0
1703767800000|2023-12-28 12:50:00|7520.48|7520.48|7519.32|7519.32|7521.86|7521.86|7519.11|7519.11|0
1703768100000|2023-12-28 12:55:00|7519.06|7519.06|7518.23|7518.23|7521.09|7521.09|7517.89|7517.89|0
1703768400000|2023-12-28 13:00:00|7520.95|7520.95|7524.79|7524.79|7524.98|7524.98|7520.77|7520.77|0
1703768700000|2023-12-28 13:05:00|7524.94|7524.94|7521.95|7521.95|7524.94|7524.94|7521.93|7521.93|0
1703769000000|2023-12-28 13:10:00|7522.86|7522.86|7530.13|7530.13|7530.13|7530.13|7522.86|7522.86|0
1703769300000|2023-12-28 13:15:00|7530.05|7530.05|7532.55|7532.55|7533.92|7533.92|7530.05|7530.05|0
1703769600000|2023-12-28 13:20:00|7532.74|7532.74|7534.38|7534.38|7536.89|7536.89|7531.77|7531.77|0
1703769900000|2023-12-28 13:25:00|7534.64|7534.64|7538.84|7538.84|7538.84|7538.84|7534.49|7534.49|0
1703770200000|2023-12-28 13:30:00|7539.1|7539.1|7531.76|7531.76|7539.56|7539.56|7531.76|7531.76|0
1703770500000|2023-12-28 13:35:00|7530.85|7530.85|7530.53|7530.53|7532.51|7532.51|7529.51|7529.51|0
1703770800000|2023-12-28 13:40:00|7530.01|7530.01|7533.47|7533.47|7533.47|7533.47|7530.01|7530.01|0
1703771100000|2023-12-28 13:45:00|7533.34|7533.34|7532.57|7532.57|7533.34|7533.34|7530.21|7530.21|0
1703771400000|2023-12-28 13:50:00|7532.44|7532.44|7528.59|7528.59|7534.4|7534.4|7528.59|7528.59|0
1703771700000|2023-12-28 13:55:00|7528.78|7528.78|7523.76|7523.76|7529.83|7529.83|7523.76|7523.76|0
1703772000000|2023-12-28 14:00:00|7523.95|7523.95|7523.2|7523.2|7524.29|7524.29|7522.52|7522.52|0
1703772300000|2023-12-28 14:05:00|7523.13|7523.13|7522.69|7522.69|7523.28|7523.28|7521.3|7521.3|0
1703772600000|2023-12-28 14:10:00|7522.43|7522.43|7520.44|7520.44|7524.73|7524.73|7520.29|7520.29|0
1703772900000|2023-12-28 14:15:00|7520.68|7520.68|7518.89|7518.89|7523.02|7523.02|7518.89|7518.89|0
1703773200000|2023-12-28 14:20:00|7518.69|7518.69|7525.63|7525.63|7525.77|7525.77|7517.22|7517.22|0
1703773500000|2023-12-28 14:25:00|7525.55|7525.55|7520.04|7520.04|7525.77|7525.77|7518.16|7518.16|0
1703773800000|2023-12-28 14:30:00|7519.7|7519.7|7521.58|7521.58|7531.45|7531.45|7519.7|7519.7|0
1703774100000|2023-12-28 14:35:00|7521.24|7521.24|7524.1|7524.1|7524.14|7524.14|7520.71|7520.71|0
1703774400000|2023-12-28 14:40:00|7524.3|7524.3|7522.08|7522.08|7526.61|7526.61|7522.08|7522.08|0
1703774700000|2023-12-28 14:45:00|7522.42|7522.42|7524.8|7524.8|7530.54|7530.54|7522.42|7522.42|0
1703775000000|2023-12-28 14:50:00|7524.99|7524.99|7520.41|7520.41|7525.17|7525.17|7520.19|7520.19|0
1703775300000|2023-12-28 14:55:00|7520.15|7520.15|7520.97|7520.97|7521.36|7521.36|7516.9|7516.9|0
1703775600000|2023-12-28 15:00:00|7521.19|7521.19|7514.65|7514.65|7521.19|7521.19|7510.59|7510.59|0
1703775900000|2023-12-28 15:05:00|7514.91|7514.91|7512.56|7512.56|7518.12|7518.12|7512.49|7512.49|0
1703776200000|2023-12-28 15:10:00|7512.76|7512.76|7513.47|7513.47|7515.34|7515.34|7511.91|7511.91|0
1703776500000|2023-12-28 15:15:00|7513.07|7513.07|7514.96|7514.96|7515.05|7515.05|7512.94|7512.94|0
1703776800000|2023-12-28 15:20:00|7515.12|7515.12|7515.32|7515.32|7516.73|7516.73|7513.56|7513.56|0
1703777100000|2023-12-28 15:25:00|7516.23|7516.23|7516.17|7516.17|7517.01|7517.01|7514.36|7514.36|0
1703777400000|2023-12-28 15:30:00|7516.14|7516.14|7518.3|7518.3|7518.45|7518.45|7516.14|7516.14|0
1703777700000|2023-12-28 15:35:00|7518.04|7518.04|7517.42|7517.42|7518.04|7518.04|7514.71|7514.71|0
1703778000000|2023-12-28 15:40:00|7517.58|7517.58|7519.5|7519.5|7520.91|7520.91|7517.5|7517.5|0
1703778300000|2023-12-28 15:45:00|7519.3|7519.3|7514.35|7514.35|7519.56|7519.56|7514.03|7514.03|0
1703778600000|2023-12-28 15:50:00|7514.01|7514.01|7514.26|7514.26|7517.08|7517.08|7511.7|7511.7|0
1703778900000|2023-12-28 15:55:00|7514.31|7514.31|7507.68|7507.68|7514.4|7514.4|7504.74|7504.74|0
1703779200000|2023-12-28 16:00:00|7507.6|7507.6|7503.44|7503.44|7507.6|7507.6|7501.93|7501.93|0
1703779500000|2023-12-28 16:05:00|7503.16|7503.16|7506.03|7506.03|7507.4|7507.4|7502.65|7502.65|0
1703779800000|2023-12-28 16:10:00|7505.12|7505.12|7501.75|7501.75|7506.39|7506.39|7498.89|7498.89|0
1703780100000|2023-12-28 16:15:00|7501.67|7501.67|7505.41|7505.41|7506.74|7506.74|7500.42|7500.42|0
1703780400000|2023-12-28 16:20:00|7505.21|7505.21|7514|7514|7514.74|7514.74|7505.21|7505.21|0
1703780700000|2023-12-28 16:25:00|7513.1|7513.1|7514.17|7514.17|7515.26|7515.26|7509.06|7509.06|0
1703837700000|2023-12-29 08:15:00|7512.28|7512.28|7526.62|7526.62|7527.79|7527.79|7512.28|7512.28|0
1703838000000|2023-12-29 08:20:00|7526.52|7526.52|7525.35|7525.35|7527.56|7527.56|7524.56|7524.56|0
1703838300000|2023-12-29 08:25:00|7525.94|7525.94|7532.44|7532.44|7532.93|7532.93|7525.04|7525.04|0
1703838600000|2023-12-29 08:30:00|7532.2|7532.2|7520.12|7520.12|7532.2|7532.2|7519.42|7519.42|0
1703838900000|2023-12-29 08:35:00|7521.03|7521.03|7525.37|7525.37|7528.47|7528.47|7520.64|7520.64|0
1703839200000|2023-12-29 08:40:00|7524.61|7524.61|7514.67|7514.67|7524.61|7524.61|7513.42|7513.42|0
1703839500000|2023-12-29 08:45:00|7513.66|7513.66|7511.6|7511.6|7514.51|7514.51|7509.4|7509.4|0
1703839800000|2023-12-29 08:50:00|7512.25|7512.25|7515.29|7515.29|7515.66|7515.66|7512.12|7512.12|0
1703840100000|2023-12-29 08:55:00|7515.55|7515.55|7514.49|7514.49|7518.96|7518.96|7514.49|7514.49|0
1703840400000|2023-12-29 09:00:00|7513.97|7513.97|7512.62|7512.62|7514.76|7514.76|7512.62|7512.62|0
1703840700000|2023-12-29 09:05:00|7512.28|7512.28|7510.97|7510.97|7512.96|7512.96|7509.65|7509.65|0
1703841000000|2023-12-29 09:10:00|7511.1|7511.1|7509.09|7509.09|7512.45|7512.45|7509.09|7509.09|0
1703841300000|2023-12-29 09:15:00|7508.7|7508.7|7509.96|7509.96|7513.43|7513.43|7508.7|7508.7|0
1703841600000|2023-12-29 09:20:00|7509.58|7509.58|7509.3|7509.3|7509.58|7509.58|7507.34|7507.34|0
1703841900000|2023-12-29 09:25:00|7509.43|7509.43|7509.7|7509.7|7511.45|7511.45|7508.75|7508.75|0
1703842200000|2023-12-29 09:30:00|7509.96|7509.96|7513.65|7513.65|7516.9|7516.9|7509.96|7509.96|0
1703842500000|2023-12-29 09:35:00|7513.79|7513.79|7517.48|7517.48|7517.48|7517.48|7512.44|7512.44|0
1703842800000|2023-12-29 09:40:00|7517.67|7517.67|7513.13|7513.13|7518.72|7518.72|7512.09|7512.09|0
1703843100000|2023-12-29 09:45:00|7514.03|7514.03|7514.89|7514.89|7516.24|7516.24|7511.87|7511.87|0
1703843400000|2023-12-29 09:50:00|7515.23|7515.23|7517.13|7517.13|7517.18|7517.18|7514.93|7514.93|0
1703843700000|2023-12-29 09:55:00|7516.91|7516.91|7521.38|7521.38|7521.49|7521.49|7516.91|7516.91|0
1703844000000|2023-12-29 10:00:00|7522.28|7522.28|7522.15|7522.15|7525.5|7525.5|7517.41|7517.41|0
1703844300000|2023-12-29 10:05:00|7521.48|7521.48|7521.4|7521.4|7522.43|7522.43|7520.54|7520.54|0
1703844600000|2023-12-29 10:10:00|7521.01|7521.01|7524.93|7524.93|7524.97|7524.97|7521.01|7521.01|0
1703844900000|2023-12-29 10:15:00|7525.13|7525.13|7524.89|7524.89|7530.16|7530.16|7524.53|7524.53|0
1703845200000|2023-12-29 10:20:00|7524.79|7524.79|7524.43|7524.43|7525.84|7525.84|7524.43|7524.43|0
1703845500000|2023-12-29 10:25:00|7524.28|7524.28|7530.96|7530.96|7530.96|7530.96|7524.14|7524.14|0
1703845800000|2023-12-29 10:30:00|7531.16|7531.16|7529.06|7529.06|7531.16|7531.16|7529.05|7529.05|0
1703846100000|2023-12-29 10:35:00|7527.25|7527.25|7527.64|7527.64|7528.65|7528.65|7526.84|7526.84|0
1703846400000|2023-12-29 10:40:00|7527.42|7527.42|7525.44|7525.44|7527.42|7527.42|7524.75|7524.75|0
1703846700000|2023-12-29 10:45:00|7524.98|7524.98|7520.96|7520.96|7524.98|7524.98|7520.82|7520.82|0
1703847000000|2023-12-29 10:50:00|7520.82|7520.82|7519.57|7519.57|7521.65|7521.65|7519.36|7519.36|0
1703847300000|2023-12-29 10:55:00|7519.41|7519.41|7520.03|7520.03|7521.02|7521.02|7516.79|7516.79|0
1703847600000|2023-12-29 11:00:00|7522.74|7522.74|7537.84|7537.84|7539.48|7539.48|7522.48|7522.48|0
1703847900000|2023-12-29 11:05:00|7537.92|7537.92|7536.38|7536.38|7539.42|7539.42|7534.31|7534.31|0
1703848200000|2023-12-29 11:10:00|7536.33|7536.33|7537.64|7537.64|7537.64|7537.64|7535.91|7535.91|0
1703848500000|2023-12-29 11:15:00|7537.74|7537.74|7542.87|7542.87|7543.22|7543.22|7537.25|7537.25|0
1703848800000|2023-12-29 11:20:00|7541.96|7541.96|7546.09|7546.09|7546.41|7546.41|7539.92|7539.92|0
1703849100000|2023-12-29 11:25:00|7545.99|7545.99|7538.53|7538.53|7546.25|7546.25|7538.53|7538.53|0
1703849400000|2023-12-29 11:30:00|7537.79|7537.79|7536.58|7536.58|7538.82|7538.82|7536.58|7536.58|0
1703849700000|2023-12-29 11:35:00|7537.1|7537.1|7543.71|7543.71|7544.25|7544.25|7536.71|7536.71|0
1703850000000|2023-12-29 11:40:00|7543.97|7543.97|7545.45|7545.45|7545.64|7545.64|7543.91|7543.91|0
1703850300000|2023-12-29 11:45:00|7545.37|7545.37|7533.04|7533.04|7545.37|7545.37|7532.66|7532.66|0
1703850600000|2023-12-29 11:50:00|7533.23|7533.23|7531.35|7531.35|7533.5|7533.5|7530.63|7530.63|0
1703850900000|2023-12-29 11:55:00|7533.16|7533.16|7527.65|7527.65|7533.16|7533.16|7526.1|7526.1|0
1703851200000|2023-12-29 12:00:00|7527.88|7527.88|7526.4|7526.4|7528.76|7528.76|7525.24|7525.24|0
1703851500000|2023-12-29 12:05:00|7526.53|7526.53|7525.68|7525.68|7526.53|7526.53|7522.83|7522.83|0
1703851800000|2023-12-29 12:10:00|7524.89|7524.89|7526.24|7526.24|7526.9|7526.9|7524.89|7524.89|0
1703852100000|2023-12-29 12:15:00|7526.32|7526.32|7524.17|7524.17|7526.87|7526.87|7523.46|7523.46|0
1703852400000|2023-12-29 12:20:00|7523.49|7523.49|7524.97|7524.97|7526.78|7526.78|7523.35|7523.35|0
1703852700000|2023-12-29 12:25:00|7524.07|7524.07|7523.41|7523.41|7524.67|7524.67|7519.01|7519.01|0
1704183300000|2024-01-02 08:15:00|7536.25|7536.25|7561.6|7561.6|7561.83|7561.83|7535.36|7535.36|0
1704183600000|2024-01-02 08:20:00|7561.37|7561.37|7560.27|7560.27|7566.63|7566.63|7558.05|7558.05|0
1704183900000|2024-01-02 08:25:00|7561.87|7561.87|7559.2|7559.2|7561.87|7561.87|7557.63|7557.63|0
1704184200000|2024-01-02 08:30:00|7559.59|7559.59|7566.09|7566.09|7566.54|7566.54|7559.46|7559.46|0
1704184500000|2024-01-02 08:35:00|7565.96|7565.96|7563.35|7563.35|7566.74|7566.74|7562.56|7562.56|0
1704184800000|2024-01-02 08:40:00|7563.16|7563.16|7561.61|7561.61|7563.16|7563.16|7557.62|7557.62|0
1704185100000|2024-01-02 08:45:00|7560.96|7560.96|7559.28|7559.28|7562.55|7562.55|7555.51|7555.51|0
1704185400000|2024-01-02 08:50:00|7559.93|7559.93|7559.79|7559.79|7561.06|7561.06|7557.3|7557.3|0
1704185700000|2024-01-02 08:55:00|7559.6|7559.6|7564.26|7564.26|7564.95|7564.95|7559.6|7559.6|0
1704186000000|2024-01-02 09:00:00|7564.18|7564.18|7571.17|7571.17|7571.49|7571.49|7563.27|7563.27|0
1704186300000|2024-01-02 09:05:00|7570.83|7570.83|7566.56|7566.56|7570.92|7570.92|7565.42|7565.42|0
1704186600000|2024-01-02 09:10:00|7566.76|7566.76|7561.24|7561.24|7567.08|7567.08|7560.84|7560.84|0
1704186900000|2024-01-02 09:15:00|7561.1|7561.1|7542.48|7542.48|7561.1|7561.1|7542.12|7542.12|0
1704187200000|2024-01-02 09:20:00|7541.58|7541.58|7533.93|7533.93|7541.74|7541.74|7533.45|7533.45|0
1704187500000|2024-01-02 09:25:00|7533.55|7533.55|7534.55|7534.55|7534.58|7534.58|7530.75|7530.75|0
1704187800000|2024-01-02 09:30:00|7534.39|7534.39|7535.58|7535.58|7541.64|7541.64|7531.56|7531.56|0
1704188100000|2024-01-02 09:35:00|7535.45|7535.45|7531.93|7531.93|7535.86|7535.86|7531.93|7531.93|0
1704188400000|2024-01-02 09:40:00|7532.39|7532.39|7532.74|7532.74|7533.38|7533.38|7529.84|7529.84|0
1704188700000|2024-01-02 09:45:00|7533.08|7533.08|7535.05|7535.05|7538.45|7538.45|7532.49|7532.49|0
1704189000000|2024-01-02 09:50:00|7534.79|7534.79|7536.07|7536.07|7536.07|7536.07|7533.19|7533.19|0
1704189300000|2024-01-02 09:55:00|7536.14|7536.14|7537.23|7537.23|7539.96|7539.96|7535.96|7535.96|0
1704189600000|2024-01-02 10:00:00|7537.42|7537.42|7531.97|7531.97|7537.42|7537.42|7531.97|7531.97|0
1704189900000|2024-01-02 10:05:00|7532.24|7532.24|7524.62|7524.62|7532.79|7532.79|7523.92|7523.92|0
1704190200000|2024-01-02 10:10:00|7524.75|7524.75|7522.63|7522.63|7525.7|7525.7|7521.85|7521.85|0
1704190500000|2024-01-02 10:15:00|7522.83|7522.83|7517.82|7517.82|7524.06|7524.06|7516.83|7516.83|0
1704190800000|2024-01-02 10:20:00|7518.01|7518.01|7521.72|7521.72|7524.11|7524.11|7518.01|7518.01|0
1704191100000|2024-01-02 10:25:00|7521.59|7521.59|7517.71|7517.71|7521.59|7521.59|7514.07|7514.07|0
1704191400000|2024-01-02 10:30:00|7518.61|7518.61|7514.85|7514.85|7519.2|7519.2|7514.74|7514.74|0
1704191700000|2024-01-02 10:35:00|7515.19|7515.19|7519.99|7519.99|7519.99|7519.99|7513.72|7513.72|0
1704192000000|2024-01-02 10:40:00|7520.19|7520.19|7525.88|7525.88|7525.88|7525.88|7520.19|7520.19|0
1704192300000|2024-01-02 10:45:00|7526.14|7526.14|7533.11|7533.11|7534.13|7534.13|7525.89|7525.89|0
1704192600000|2024-01-02 10:50:00|7533.31|7533.31|7533.3|7533.3|7534.16|7534.16|7533.11|7533.11|0
1704192900000|2024-01-02 10:55:00|7533.04|7533.04|7534.89|7534.89|7535.47|7535.47|7533.04|7533.04|0
1704193200000|2024-01-02 11:00:00|7534.42|7534.42|7531.42|7531.42|7534.49|7534.49|7530.25|7530.25|0
1704193500000|2024-01-02 11:05:00|7531.8|7531.8|7529.32|7529.32|7532.91|7532.91|7529.12|7529.12|0
1704193800000|2024-01-02 11:10:00|7529.7|7529.7|7529.01|7529.01|7530.43|7530.43|7528.57|7528.57|0
1704194100000|2024-01-02 11:15:00|7529.39|7529.39|7526.56|7526.56|7530.08|7530.08|7525.82|7525.82|0
1704194400000|2024-01-02 11:20:00|7526.69|7526.69|7521.72|7521.72|7527.06|7527.06|7521.65|7521.65|0
1704194700000|2024-01-02 11:25:00|7521.91|7521.91|7518.6|7518.6|7524.78|7524.78|7518.6|7518.6|0
1704195000000|2024-01-02 11:30:00|7518.41|7518.41|7503.36|7503.36|7519.01|7519.01|7502.41|7502.41|0
1704195300000|2024-01-02 11:35:00|7503.49|7503.49|7501.1|7501.1|7503.49|7503.49|7496.8|7496.8|0
1704195600000|2024-01-02 11:40:00|7500.9|7500.9|7496.27|7496.27|7501.03|7501.03|7494.99|7494.99|0
1704195900000|2024-01-02 11:45:00|7496.4|7496.4|7500.88|7500.88|7500.88|7500.88|7495.69|7495.69|0
1704196200000|2024-01-02 11:50:00|7500.69|7500.69|7497.37|7497.37|7501.22|7501.22|7497.04|7497.04|0
1704196500000|2024-01-02 11:55:00|7497.53|7497.53|7499.54|7499.54|7501.24|7501.24|7496.26|7496.26|0
1704196800000|2024-01-02 12:00:00|7499.69|7499.69|7498.4|7498.4|7500.08|7500.08|7494.74|7494.74|0
1704197100000|2024-01-02 12:05:00|7498.31|7498.31|7499.43|7499.43|7500.38|7500.38|7497.87|7497.87|0
1704197400000|2024-01-02 12:10:00|7499.63|7499.63|7497.66|7497.66|7499.74|7499.74|7497.02|7497.02|0
1704197700000|2024-01-02 12:15:00|7498.04|7498.04|7495.98|7495.98|7499.7|7499.7|7495.04|7495.04|0
1704198000000|2024-01-02 12:20:00|7495.08|7495.08|7496.99|7496.99|7497.38|7497.38|7494.14|7494.14|0
1704198300000|2024-01-02 12:25:00|7497.18|7497.18|7496.24|7496.24|7497.18|7497.18|7495.13|7495.13|0
1704198600000|2024-01-02 12:30:00|7496.32|7496.32|7488.48|7488.48|7496.39|7496.39|7488.48|7488.48|0
1704198900000|2024-01-02 12:35:00|7488.29|7488.29|7483|7483|7488.35|7488.35|7481.57|7481.57|0
1704199200000|2024-01-02 12:40:00|7482.33|7482.33|7483.48|7483.48|7487.23|7487.23|7481.47|7481.47|0
1704199500000|2024-01-02 12:45:00|7483.56|7483.56|7483.81|7483.81|7484.81|7484.81|7482.84|7482.84|0
1704199800000|2024-01-02 12:50:00|7483.13|7483.13|7471.59|7471.59|7483.13|7483.13|7471.59|7471.59|0
1704200100000|2024-01-02 12:55:00|7470.29|7470.29|7467.86|7467.86|7472.1|7472.1|7467.71|7467.71|0
1704200400000|2024-01-02 13:00:00|7468.05|7468.05|7469.21|7469.21|7469.7|7469.7|7466.79|7466.79|0
1704200700000|2024-01-02 13:05:00|7470.11|7470.11|7457.31|7457.31|7470.87|7470.87|7457.23|7457.23|0
1704201000000|2024-01-02 13:10:00|7457.23|7457.23|7455.79|7455.79|7458.14|7458.14|7453.7|7453.7|0
1704201300000|2024-01-02 13:15:00|7455.73|7455.73|7465.41|7465.41|7465.41|7465.41|7455.66|7455.66|0
1704201600000|2024-01-02 13:20:00|7465.7|7465.7|7470.99|7470.99|7472.66|7472.66|7465.7|7465.7|0
1704201900000|2024-01-02 13:25:00|7470.78|7470.78|7466.99|7466.99|7471.22|7471.22|7464.5|7464.5|0
1704202200000|2024-01-02 13:30:00|7466.6|7466.6|7480.01|7480.01|7480.01|7480.01|7465.71|7465.71|0
1704202500000|2024-01-02 13:35:00|7479.32|7479.32|7474.55|7474.55|7479.32|7479.32|7473.34|7473.34|0
1704202800000|2024-01-02 13:40:00|7477.27|7477.27|7480.45|7480.45|7481.02|7481.02|7477.27|7477.27|0
1704203100000|2024-01-02 13:45:00|7480.53|7480.53|7480.86|7480.86|7484.73|7484.73|7480.29|7480.29|0
1704203400000|2024-01-02 13:50:00|7480.94|7480.94|7482.35|7482.35|7482.35|7482.35|7478.16|7478.16|0
1704203700000|2024-01-02 13:55:00|7482.44|7482.44|7484.91|7484.91|7485.94|7485.94|7482.44|7482.44|0
1704204000000|2024-01-02 14:00:00|7484.99|7484.99|7493.17|7493.17|7493.22|7493.22|7484.33|7484.33|0
1704204300000|2024-01-02 14:05:00|7493.25|7493.25|7495.15|7495.15|7495.6|7495.6|7490.96|7490.96|0
1704204600000|2024-01-02 14:10:00|7495.49|7495.49|7495.69|7495.69|7495.69|7495.69|7492.22|7492.22|0
1704204900000|2024-01-02 14:15:00|7496.6|7496.6|7505.06|7505.06|7505.13|7505.13|7496.06|7496.06|0
1704205200000|2024-01-02 14:20:00|7504.98|7504.98|7507.4|7507.4|7507.63|7507.63|7504.08|7504.08|0
1704205500000|2024-01-02 14:25:00|7507.48|7507.48|7499.78|7499.78|7507.63|7507.63|7499.78|7499.78|0
1704205800000|2024-01-02 14:30:00|7500.45|7500.45|7480.51|7480.51|7500.45|7500.45|7479.29|7479.29|0
1704206100000|2024-01-02 14:35:00|7480.58|7480.58|7469.87|7469.87|7483.2|7483.2|7469.87|7469.87|0
1704206400000|2024-01-02 14:40:00|7468.96|7468.96|7478.03|7478.03|7480.27|7480.27|7463.08|7463.08|0
1704206700000|2024-01-02 14:45:00|7478.09|7478.09|7477.63|7477.63|7482.56|7482.56|7474.54|7474.54|0
1704207000000|2024-01-02 14:50:00|7477.27|7477.27|7484.82|7484.82|7488.93|7488.93|7476.75|7476.75|0
1704207300000|2024-01-02 14:55:00|7485.16|7485.16|7484.42|7484.42|7485.29|7485.29|7481.07|7481.07|0
1704207600000|2024-01-02 15:00:00|7484.04|7484.04|7475.25|7475.25|7487.31|7487.31|7475.06|7475.06|0
1704207900000|2024-01-02 15:05:00|7475.79|7475.79|7471.5|7471.5|7475.79|7475.79|7468.28|7468.28|0
1704208200000|2024-01-02 15:10:00|7471.88|7471.88|7468.86|7468.86|7475.57|7475.57|7468.86|7468.86|0
1704208500000|2024-01-02 15:15:00|7468.79|7468.79|7469.7|7469.7|7470.74|7470.74|7468.79|7468.79|0
1704208800000|2024-01-02 15:20:00|7469.36|7469.36|7470.81|7470.81|7476.38|7476.38|7468.8|7468.8|0
1704209100000|2024-01-02 15:25:00|7470.66|7470.66|7462.13|7462.13|7471.6|7471.6|7459.02|7459.02|0
1704209400000|2024-01-02 15:30:00|7461.94|7461.94|7459.53|7459.53|7462.13|7462.13|7454.9|7454.9|0
1704209700000|2024-01-02 15:35:00|7459.66|7459.66|7454.27|7454.27|7459.86|7459.86|7450.29|7450.29|0
1704210000000|2024-01-02 15:40:00|7454.61|7454.61|7471.68|7471.68|7471.68|7471.68|7454.27|7454.27|0
1704210300000|2024-01-02 15:45:00|7471.55|7471.55|7470.79|7470.79|7476.24|7476.24|7469.74|7469.74|0
1704210600000|2024-01-02 15:50:00|7470.98|7470.98|7468.21|7468.21|7470.98|7470.98|7466.27|7466.27|0
1704210900000|2024-01-02 15:55:00|7468.28|7468.28|7467.93|7467.93|7471.49|7471.49|7462.42|7462.42|0
1704211200000|2024-01-02 16:00:00|7468.06|7468.06|7469.79|7469.79|7469.79|7469.79|7466.6|7466.6|0
1704211500000|2024-01-02 16:05:00|7468.89|7468.89|7460.19|7460.19|7468.89|7468.89|7458.17|7458.17|0
1704211800000|2024-01-02 16:10:00|7460.72|7460.72|7459.03|7459.03|7467.69|7467.69|7458.55|7458.55|0
1704212100000|2024-01-02 16:15:00|7459.22|7459.22|7461.98|7461.98|7462.88|7462.88|7459.05|7459.05|0
1704212400000|2024-01-02 16:20:00|7462.28|7462.28|7452.14|7452.14|7463.31|7463.31|7451.38|7451.38|0
1704212700000|2024-01-02 16:25:00|7452.07|7452.07|7449.67|7449.67|7453.55|7453.55|7448.41|7448.41|0
1704269700000|2024-01-03 08:15:00|7480.38|7480.38|7483.43|7483.43|7488.78|7488.78|7475.94|7475.94|0
1704270000000|2024-01-03 08:20:00|7482.76|7482.76|7475.09|7475.09|7482.76|7482.76|7470.92|7470.92|0
1704270300000|2024-01-03 08:25:00|7475.49|7475.49|7459.66|7459.66|7476.93|7476.93|7456.6|7456.6|0
1704270600000|2024-01-03 08:30:00|7460.41|7460.41|7473.73|7473.73|7475.82|7475.82|7460.41|7460.41|0
1704270900000|2024-01-03 08:35:00|7475.54|7475.54|7469.16|7469.16|7476.84|7476.84|7468.57|7468.57|0
1704271200000|2024-01-03 08:40:00|7468.4|7468.4|7466.63|7466.63|7468.74|7468.74|7460.52|7460.52|0
1704271500000|2024-01-03 08:45:00|7467.47|7467.47|7458.22|7458.22|7468.67|7468.67|7457.89|7457.89|0
1704271800000|2024-01-03 08:50:00|7458.29|7458.29|7453.33|7453.33|7458.29|7458.29|7452.85|7452.85|0
1704272100000|2024-01-03 08:55:00|7453.25|7453.25|7449.32|7449.32|7453.25|7453.25|7444.3|7444.3|0
1704272400000|2024-01-03 09:00:00|7448.53|7448.53|7444.76|7444.76|7448.67|7448.67|7444.76|7444.76|0
1704272700000|2024-01-03 09:05:00|7444.68|7444.68|7423.11|7423.11|7445.96|7445.96|7423.11|7423.11|0
1704273000000|2024-01-03 09:10:00|7422.43|7422.43|7422.26|7422.26|7428.32|7428.32|7421.34|7421.34|0
1704273300000|2024-01-03 09:15:00|7421.94|7421.94|7421.83|7421.83|7424.08|7424.08|7420.72|7420.72|0
1704273600000|2024-01-03 09:20:00|7421.98|7421.98|7423.36|7423.36|7428.4|7428.4|7421.98|7421.98|0
1704273900000|2024-01-03 09:25:00|7423.43|7423.43|7422.67|7422.67|7425.24|7425.24|7420.08|7420.08|0
1704274200000|2024-01-03 09:30:00|7422.58|7422.58|7418.76|7418.76|7422.8|7422.8|7418.76|7418.76|0
1704274500000|2024-01-03 09:35:00|7419.1|7419.1|7413.02|7413.02|7419.3|7419.3|7408.12|7408.12|0
1704274800000|2024-01-03 09:40:00|7412.12|7412.12|7402.98|7402.98|7412.12|7412.12|7402.64|7402.64|0
1704275100000|2024-01-03 09:45:00|7402.85|7402.85|7392.8|7392.8|7402.85|7402.85|7389.87|7389.87|0
1704275400000|2024-01-03 09:50:00|7392.46|7392.46|7388.36|7388.36|7392.46|7392.46|7385.69|7385.69|0
1704275700000|2024-01-03 09:55:00|7388.56|7388.56|7385.83|7385.83|7391.78|7391.78|7385.83|7385.83|0
1704276000000|2024-01-03 10:00:00|7385.6|7385.6|7378.52|7378.52|7385.83|7385.83|7376.41|7376.41|0
1704276300000|2024-01-03 10:05:00|7379.09|7379.09|7373.9|7373.9|7382.59|7382.59|7373.7|7373.7|0
1704276600000|2024-01-03 10:10:00|7373.77|7373.77|7379.92|7379.92|7382.07|7382.07|7373.18|7373.18|0
1704276900000|2024-01-03 10:15:00|7379.72|7379.72|7379.98|7379.98|7382.2|7382.2|7378.41|7378.41|0
1704277200000|2024-01-03 10:20:00|7380.18|7380.18|7374.9|7374.9|7380.18|7380.18|7372.92|7372.92|0
1704277500000|2024-01-03 10:25:00|7374.7|7374.7|7376.5|7376.5|7378.74|7378.74|7373.14|7373.14|0
1704277800000|2024-01-03 10:30:00|7376.42|7376.42|7385.53|7385.53|7385.72|7385.72|7376.33|7376.33|0
1704278100000|2024-01-03 10:35:00|7385.72|7385.72|7386.1|7386.1|7389.49|7389.49|7385.72|7385.72|0
1704278400000|2024-01-03 10:40:00|7386.3|7386.3|7395.47|7395.47|7396.3|7396.3|7386.3|7386.3|0
1704278700000|2024-01-03 10:45:00|7395.27|7395.27|7405.28|7405.28|7405.28|7405.28|7394.23|7394.23|0
1704279000000|2024-01-03 10:50:00|7405.67|7405.67|7401.18|7401.18|7406.93|7406.93|7401.18|7401.18|0
1704279300000|2024-01-03 10:55:00|7401.4|7401.4|7399.51|7399.51|7403.3|7403.3|7398.7|7398.7|0
1704279600000|2024-01-03 11:00:00|7399.32|7399.32|7396.06|7396.06|7400.92|7400.92|7396.06|7396.06|0
1704279900000|2024-01-03 11:05:00|7395.86|7395.86|7405.45|7405.45|7405.45|7405.45|7394.96|7394.96|0
1704280200000|2024-01-03 11:10:00|7405.83|7405.83|7399.72|7399.72|7405.83|7405.83|7399.72|7399.72|0
1704280500000|2024-01-03 11:15:00|7399.49|7399.49|7395.58|7395.58|7399.95|7399.95|7395.58|7395.58|0
1704280800000|2024-01-03 11:20:00|7395.71|7395.71|7393.07|7393.07|7395.85|7395.85|7392.94|7392.94|0
1704281100000|2024-01-03 11:25:00|7392.75|7392.75|7386.54|7386.54|7392.81|7392.81|7385.05|7385.05|0
1704281400000|2024-01-03 11:30:00|7386.61|7386.61|7385.08|7385.08|7390.22|7390.22|7384.3|7384.3|0
1704281700000|2024-01-03 11:35:00|7384.88|7384.88|7378.59|7378.59|7384.88|7384.88|7378.15|7378.15|0
1704282000000|2024-01-03 11:40:00|7378.25|7378.25|7372.73|7372.73|7379.15|7379.15|7372.61|7372.61|0
1704282300000|2024-01-03 11:45:00|7372.86|7372.86|7376.44|7376.44|7378.11|7378.11|7372.86|7372.86|0
1704282600000|2024-01-03 11:50:00|7376.6|7376.6|7371.35|7371.35|7376.94|7376.94|7370.45|7370.45|0
1704282900000|2024-01-03 11:55:00|7371.55|7371.55|7379.73|7379.73|7379.73|7379.73|7370.62|7370.62|0
1704283200000|2024-01-03 12:00:00|7379.75|7379.75|7376.77|7376.77|7380.43|7380.43|7376.57|7376.57|0
1704283500000|2024-01-03 12:05:00|7376.2|7376.2|7376.24|7376.24|7379.35|7379.35|7375.35|7375.35|0
1704283800000|2024-01-03 12:10:00|7376.05|7376.05|7372.66|7372.66|7376.05|7376.05|7372.53|7372.53|0
1704284100000|2024-01-03 12:15:00|7371.76|7371.76|7369.96|7369.96|7376.07|7376.07|7369.96|7369.96|0
1704284400000|2024-01-03 12:20:00|7369.83|7369.83|7367.41|7367.41|7372.11|7372.11|7367.41|7367.41|0
1704284700000|2024-01-03 12:25:00|7367.21|7367.21|7364.98|7364.98|7369.99|7369.99|7360.86|7360.86|0
1704285000000|2024-01-03 12:30:00|7365.32|7365.32|7361.59|7361.59|7366.44|7366.44|7361.49|7361.49|0
1704285300000|2024-01-03 12:35:00|7360.68|7360.68|7359.66|7359.66|7361.49|7361.49|7358.93|7358.93|0
1704285600000|2024-01-03 12:40:00|7360.56|7360.56|7362.72|7362.72|7363.2|7363.2|7359.11|7359.11|0
1704285900000|2024-01-03 12:45:00|7362.53|7362.53|7371.47|7371.47|7371.63|7371.63|7361.69|7361.69|0
1704286200000|2024-01-03 12:50:00|7371.65|7371.65|7379.37|7379.37|7379.45|7379.45|7371.19|7371.19|0
1704286500000|2024-01-03 12:55:00|7379.29|7379.29|7381.44|7381.44|7381.44|7381.44|7378.04|7378.04|0
1704286800000|2024-01-03 13:00:00|7382.01|7382.01|7380.88|7380.88|7382.01|7382.01|7377.29|7377.29|0
1704287100000|2024-01-03 13:05:00|7379.98|7379.98|7377.72|7377.72|7380.29|7380.29|7374.96|7374.96|0
1704287400000|2024-01-03 13:10:00|7377.81|7377.81|7376.3|7376.3|7378.93|7378.93|7375.61|7375.61|0
1704287700000|2024-01-03 13:15:00|7376.63|7376.63|7381.39|7381.39|7381.92|7381.92|7376.63|7376.63|0
1704288000000|2024-01-03 13:20:00|7381.06|7381.06|7381.79|7381.79|7382.83|7382.83|7379.71|7379.71|0
1704288300000|2024-01-03 13:25:00|7381.33|7381.33|7379.9|7379.9|7383.04|7383.04|7379.37|7379.37|0
1704288600000|2024-01-03 13:30:00|7379.83|7379.83|7386.71|7386.71|7387.84|7387.84|7379.68|7379.68|0
1704288900000|2024-01-03 13:35:00|7386.9|7386.9|7389.71|7389.71|7390.54|7390.54|7386.38|7386.38|0
1704289200000|2024-01-03 13:40:00|7389.84|7389.84|7387.1|7387.1|7392.45|7392.45|7387.08|7387.08|0
1704289500000|2024-01-03 13:45:00|7386.2|7386.2|7383.42|7383.42|7388.35|7388.35|7383.42|7383.42|0
1704289800000|2024-01-03 13:50:00|7383.62|7383.62|7381.91|7381.91|7383.62|7383.62|7380.81|7380.81|0
1704290100000|2024-01-03 13:55:00|7381.97|7381.97|7378.6|7378.6|7383.56|7383.56|7378.54|7378.54|0
1704290400000|2024-01-03 14:00:00|7378.41|7378.41|7377.72|7377.72|7379.54|7379.54|7376.93|7376.93|0
1704290700000|2024-01-03 14:05:00|7378.62|7378.62|7373.92|7373.92|7378.88|7378.88|7372.55|7372.55|0
1704291000000|2024-01-03 14:10:00|7373.86|7373.86|7373.61|7373.61|7375.35|7375.35|7373.36|7373.36|0
1704291300000|2024-01-03 14:15:00|7373.35|7373.35|7373.19|7373.19|7374.63|7374.63|7371.69|7371.69|0
1704291600000|2024-01-03 14:20:00|7372.67|7372.67|7371.47|7371.47|7374.21|7374.21|7367.3|7367.3|0
1704291900000|2024-01-03 14:25:00|7371.66|7371.66|7366.44|7366.44|7374.74|7374.74|7364.73|7364.73|0
1704292200000|2024-01-03 14:30:00|7366.15|7366.15|7364.31|7364.31|7376.94|7376.94|7363.78|7363.78|0
1704292500000|2024-01-03 14:35:00|7363.97|7363.97|7363.98|7363.98|7372.98|7372.98|7362.23|7362.23|0
1704292800000|2024-01-03 14:40:00|7364.06|7364.06|7369.49|7369.49|7373.96|7373.96|7363.68|7363.68|0
1704293100000|2024-01-03 14:45:00|7368.32|7368.32|7372.43|7372.43|7372.93|7372.93|7362.17|7362.17|0
1704293400000|2024-01-03 14:50:00|7372.51|7372.51|7374.88|7374.88|7382.8|7382.8|7371.1|7371.1|0
1704293700000|2024-01-03 14:55:00|7374.69|7374.69|7360.33|7360.33|7374.69|7374.69|7357.53|7357.53|0
1704294000000|2024-01-03 15:00:00|7360.13|7360.13|7356.69|7356.69|7372.13|7372.13|7352.63|7352.63|0
1704294300000|2024-01-03 15:05:00|7356.88|7356.88|7358.15|7358.15|7364.86|7364.86|7356.88|7356.88|0
1704294600000|2024-01-03 15:10:00|7358.45|7358.45|7346.3|7346.3|7358.52|7358.52|7344.22|7344.22|0
1704294900000|2024-01-03 15:15:00|7346.04|7346.04|7345.53|7345.53|7349.47|7349.47|7344.27|7344.27|0
1704295200000|2024-01-03 15:20:00|7345.38|7345.38|7335.87|7335.87|7345.96|7345.96|7330.51|7330.51|0
1704295500000|2024-01-03 15:25:00|7335.32|7335.32|7344.31|7344.31|7348.05|7348.05|7334.91|7334.91|0
1704295800000|2024-01-03 15:30:00|7344.54|7344.54|7337.66|7337.66|7346.01|7346.01|7336.69|7336.69|0
1704296100000|2024-01-03 15:35:00|7337.47|7337.47|7329.61|7329.61|7339.99|7339.99|7328.44|7328.44|0
1704296400000|2024-01-03 15:40:00|7329.23|7329.23|7332.65|7332.65|7332.65|7332.65|7326.77|7326.77|0
1704296700000|2024-01-03 15:45:00|7332.85|7332.85|7333.72|7333.72|7339.71|7339.71|7332.81|7332.81|0
1704297000000|2024-01-03 15:50:00|7333.52|7333.52|7336.77|7336.77|7340.25|7340.25|7332.89|7332.89|0
1704297300000|2024-01-03 15:55:00|7337.03|7337.03|7346.08|7346.08|7346.34|7346.34|7336.42|7336.42|0
1704297600000|2024-01-03 16:00:00|7346.27|7346.27|7352.86|7352.86|7355.29|7355.29|7346.27|7346.27|0
1704297900000|2024-01-03 16:05:00|7352.66|7352.66|7353.92|7353.92|7357.82|7357.82|7352.36|7352.36|0
1704298200000|2024-01-03 16:10:00|7353.99|7353.99|7352.55|7352.55|7354.99|7354.99|7349.99|7349.99|0
1704298500000|2024-01-03 16:15:00|7352.35|7352.35|7346.67|7346.67|7356.59|7356.59|7345.98|7345.98|0
1704298800000|2024-01-03 16:20:00|7346.58|7346.58|7350.96|7350.96|7351.22|7351.22|7345.71|7345.71|0
1704299100000|2024-01-03 16:25:00|7351.09|7351.09|7351.27|7351.27|7354.08|7354.08|7348.27|7348.27|0
1704356100000|2024-01-04 08:15:00|7389.81|7389.81|7383.49|7383.49|7389.96|7389.96|7380.93|7380.93|0
1704356400000|2024-01-04 08:20:00|7386.2|7386.2|7388.88|7388.88|7389.31|7389.31|7383.58|7383.58|0
1704356700000|2024-01-04 08:25:00|7388.95|7388.95|7383.7|7383.7|7396.33|7396.33|7383.7|7383.7|0
1704357000000|2024-01-04 08:30:00|7383.89|7383.89|7373.19|7373.19|7385.18|7385.18|7372.29|7372.29|0
1704357300000|2024-01-04 08:35:00|7373|7373|7371.35|7371.35|7373.1|7373.1|7362.6|7362.6|0
1704357600000|2024-01-04 08:40:00|7371.74|7371.74|7376.46|7376.46|7379.3|7379.3|7371.67|7371.67|0
1704357900000|2024-01-04 08:45:00|7376.38|7376.38|7364.81|7364.81|7376.48|7376.48|7364.81|7364.81|0
1704358200000|2024-01-04 08:50:00|7364.42|7364.42|7366.58|7366.58|7368.36|7368.36|7363.51|7363.51|0
1704358500000|2024-01-04 08:55:00|7366.2|7366.2|7360.96|7360.96|7367.58|7367.58|7360.82|7360.82|0
1704358800000|2024-01-04 09:00:00|7361.22|7361.22|7353.63|7353.63|7364.31|7364.31|7353.31|7353.31|0
1704359100000|2024-01-04 09:05:00|7351.82|7351.82|7356.48|7356.48|7356.48|7356.48|7349.39|7349.39|0
1704359400000|2024-01-04 09:10:00|7358.28|7358.28|7360.32|7360.32|7362.14|7362.14|7357.51|7357.51|0
1704359700000|2024-01-04 09:15:00|7360.12|7360.12|7365.33|7365.33|7365.33|7365.33|7358.03|7358.03|0
1704360000000|2024-01-04 09:20:00|7364.94|7364.94|7361.76|7361.76|7364.94|7364.94|7361.53|7361.53|0
1704360300000|2024-01-04 09:25:00|7361.53|7361.53|7359.85|7359.85|7361.59|7361.59|7358.48|7358.48|0
1704360600000|2024-01-04 09:30:00|7359.51|7359.51|7351.79|7351.79|7360.59|7360.59|7351.79|7351.79|0
1704360900000|2024-01-04 09:35:00|7352.69|7352.69|7349.25|7349.25|7352.69|7352.69|7347.6|7347.6|0
1704361200000|2024-01-04 09:40:00|7349.18|7349.18|7349.38|7349.38|7350.99|7350.99|7345.12|7345.12|0
1704361500000|2024-01-04 09:45:00|7349.66|7349.66|7342.06|7342.06|7349.85|7349.85|7340.46|7340.46|0
1704361800000|2024-01-04 09:50:00|7341.86|7341.86|7350.58|7350.58|7351.79|7351.79|7340.57|7340.57|0
1704362100000|2024-01-04 09:55:00|7349.67|7349.67|7350.51|7350.51|7351.07|7351.07|7347.69|7347.69|0
1704362400000|2024-01-04 10:00:00|7350.17|7350.17|7334.78|7334.78|7350.17|7350.17|7334.78|7334.78|0
1704362700000|2024-01-04 10:05:00|7334.73|7334.73|7333.65|7333.65|7335.61|7335.61|7331.52|7331.52|0
1704363000000|2024-01-04 10:10:00|7331.84|7331.84|7335.46|7335.46|7336.2|7336.2|7331.84|7331.84|0
1704363300000|2024-01-04 10:15:00|7337.27|7337.27|7345.07|7345.07|7345.07|7345.07|7335.24|7335.24|0
1704363600000|2024-01-04 10:20:00|7345.01|7345.01|7347.6|7347.6|7351.6|7351.6|7345.01|7345.01|0
1704363900000|2024-01-04 10:25:00|7347.46|7347.46|7344.87|7344.87|7348.45|7348.45|7344.49|7344.49|0
1704364200000|2024-01-04 10:30:00|7344.76|7344.76|7336.01|7336.01|7344.76|7344.76|7335.73|7335.73|0
1704364500000|2024-01-04 10:35:00|7336.91|7336.91|7340.23|7340.23|7340.23|7340.23|7336.64|7336.64|0
1704364800000|2024-01-04 10:40:00|7340.04|7340.04|7342.39|7342.39|7342.39|7342.39|7339.51|7339.51|0
1704365100000|2024-01-04 10:45:00|7341.87|7341.87|7335.59|7335.59|7342.26|7342.26|7335.27|7335.27|0
1704365400000|2024-01-04 10:50:00|7335.52|7335.52|7338.44|7338.44|7339.22|7339.22|7333.75|7333.75|0
1704365700000|2024-01-04 10:55:00|7338.31|7338.31|7340.08|7340.08|7340.24|7340.24|7337.84|7337.84|0
1704366000000|2024-01-04 11:00:00|7339.95|7339.95|7335.75|7335.75|7339.95|7339.95|7334.79|7334.79|0
1704366300000|2024-01-04 11:05:00|7336.01|7336.01|7332.88|7332.88|7336.08|7336.08|7331.89|7331.89|0
1704366600000|2024-01-04 11:10:00|7331.96|7331.96|7326.24|7326.24|7331.96|7331.96|7326.24|7326.24|0
1704366900000|2024-01-04 11:15:00|7325.85|7325.85|7325.72|7325.72|7326.72|7326.72|7324.91|7324.91|0
1704367200000|2024-01-04 11:20:00|7325.92|7325.92|7324.87|7324.87|7326.71|7326.71|7323.3|7323.3|0
1704367500000|2024-01-04 11:25:00|7325.06|7325.06|7323.04|7323.04|7325.06|7325.06|7321.21|7321.21|0
1704367800000|2024-01-04 11:30:00|7322.77|7322.77|7319.65|7319.65|7322.77|7322.77|7319.65|7319.65|0
1704368100000|2024-01-04 11:35:00|7319.39|7319.39|7313.26|7313.26|7320.61|7320.61|7312.93|7312.93|0
1704368400000|2024-01-04 11:40:00|7311.45|7311.45|7308.02|7308.02|7311.45|7311.45|7307.04|7307.04|0
1704368700000|2024-01-04 11:45:00|7307.45|7307.45|7311.07|7311.07|7311.07|7311.07|7306.03|7306.03|0
1704369000000|2024-01-04 11:50:00|7311.57|7311.57|7313.85|7313.85|7314.81|7314.81|7310.72|7310.72|0
1704369300000|2024-01-04 11:55:00|7310.23|7310.23|7295.87|7295.87|7310.23|7310.23|7295.87|7295.87|0
1704369600000|2024-01-04 12:00:00|7296.69|7296.69|7272.1|7272.1|7296.69|7296.69|7272.1|7272.1|0
1704369900000|2024-01-04 12:05:00|7271.2|7271.2|7267.56|7267.56|7271.2|7271.2|7263.69|7263.69|0
1704370200000|2024-01-04 12:10:00|7267.17|7267.17|7276.41|7276.41|7276.71|7276.71|7267.17|7267.17|0
1704370500000|2024-01-04 12:15:00|7276.21|7276.21|7275.62|7275.62|7276.41|7276.41|7268.78|7268.78|0
1704370800000|2024-01-04 12:20:00|7275.85|7275.85|7277.03|7277.03|7278.17|7278.17|7275.54|7275.54|0
1704371100000|2024-01-04 12:25:00|7277.61|7277.61|7286.32|7286.32|7286.51|7286.51|7276.64|7276.64|0
1704371400000|2024-01-04 12:30:00|7286.89|7286.89|7294.78|7294.78|7294.78|7294.78|7286.7|7286.7|0
1704371700000|2024-01-04 12:35:00|7295.11|7295.11|7294.97|7294.97|7297.6|7297.6|7294.51|7294.51|0
1704372000000|2024-01-04 12:40:00|7294.9|7294.9|7293.29|7293.29|7294.9|7294.9|7290.41|7290.41|0
1704372300000|2024-01-04 12:45:00|7293.19|7293.19|7293.03|7293.03|7295.51|7295.51|7291.78|7291.78|0
1704372600000|2024-01-04 12:50:00|7293.62|7293.62|7292.78|7292.78|7295.43|7295.43|7292.01|7292.01|0
1704372900000|2024-01-04 12:55:00|7292.98|7292.98|7294.48|7294.48|7294.48|7294.48|7292.37|7292.37|0
1704373200000|2024-01-04 13:00:00|7296.29|7296.29|7292.9|7292.9|7296.49|7296.49|7292.48|7292.48|0
1704373500000|2024-01-04 13:05:00|7293.09|7293.09|7294.33|7294.33|7296.21|7296.21|7292.63|7292.63|0
1704373800000|2024-01-04 13:10:00|7294.53|7294.53|7294.56|7294.56|7295.56|7295.56|7294.01|7294.01|0
1704374100000|2024-01-04 13:15:00|7294.23|7294.23|7291.97|7291.97|7294.8|7294.8|7290.61|7290.61|0
1704374400000|2024-01-04 13:20:00|7292.03|7292.03|7290.83|7290.83|7292.34|7292.34|7286.91|7286.91|0
1704374700000|2024-01-04 13:25:00|7290.57|7290.57|7285.64|7285.64|7290.57|7290.57|7285.58|7285.58|0
1704375000000|2024-01-04 13:30:00|7286.04|7286.04|7284.78|7284.78|7286.1|7286.1|7282.15|7282.15|0
1704375300000|2024-01-04 13:35:00|7285.05|7285.05|7284.64|7284.64|7285.41|7285.41|7283.72|7283.72|0
1704375600000|2024-01-04 13:40:00|7283.74|7283.74|7276.46|7276.46|7283.74|7283.74|7275.98|7275.98|0
1704375900000|2024-01-04 13:45:00|7276.65|7276.65|7287.66|7287.66|7290.1|7290.1|7274.64|7274.64|0
1704376200000|2024-01-04 13:50:00|7287.89|7287.89|7289.54|7289.54|7290.56|7290.56|7287.55|7287.55|0
1704376500000|2024-01-04 13:55:00|7289.01|7289.01|7284.66|7284.66|7292.55|7292.55|7284.28|7284.28|0
1704376800000|2024-01-04 14:00:00|7284.85|7284.85|7285.29|7285.29|7286.98|7286.98|7283.6|7283.6|0
1704377100000|2024-01-04 14:05:00|7285.03|7285.03|7288.16|7288.16|7289.36|7289.36|7284.95|7284.95|0
1704377400000|2024-01-04 14:10:00|7288.39|7288.39|7295.62|7295.62|7295.75|7295.75|7288.39|7288.39|0
1704377700000|2024-01-04 14:15:00|7295.43|7295.43|7292.38|7292.38|7296.54|7296.54|7291.19|7291.19|0
1704378000000|2024-01-04 14:20:00|7293.06|7293.06|7290.36|7290.36|7293.68|7293.68|7288.32|7288.32|0
1704378300000|2024-01-04 14:25:00|7290.51|7290.51|7286.96|7286.96|7291.31|7291.31|7280.39|7280.39|0
1704378600000|2024-01-04 14:30:00|7287.87|7287.87|7306.34|7306.34|7307.9|7307.9|7287.07|7287.07|0
1704378900000|2024-01-04 14:35:00|7305.66|7305.66|7307.82|7307.82|7311.5|7311.5|7303.33|7303.33|0
1704379200000|2024-01-04 14:40:00|7308.08|7308.08|7323.21|7323.21|7323.21|7323.21|7303.62|7303.62|0
1704379500000|2024-01-04 14:45:00|7323.34|7323.34|7312.79|7312.79|7326.29|7326.29|7312.79|7312.79|0
1704379800000|2024-01-04 14:50:00|7312.99|7312.99|7315.37|7315.37|7321.63|7321.63|7312.99|7312.99|0
1704380100000|2024-01-04 14:55:00|7316.05|7316.05|7309.99|7309.99|7322.88|7322.88|7308.34|7308.34|0
1704380400000|2024-01-04 15:00:00|7309.86|7309.86|7321.97|7321.97|7322.15|7322.15|7308.79|7308.79|0
1704380700000|2024-01-04 15:05:00|7321.07|7321.07|7314.96|7314.96|7324.19|7324.19|7313.35|7313.35|0
1704381000000|2024-01-04 15:10:00|7315.86|7315.86|7320.92|7320.92|7321.26|7321.26|7313.22|7313.22|0
1704381300000|2024-01-04 15:15:00|7321.12|7321.12|7326.74|7326.74|7328.57|7328.57|7319.24|7319.24|0
1704381600000|2024-01-04 15:20:00|7326.87|7326.87|7318.96|7318.96|7327.1|7327.1|7318.73|7318.73|0
1704381900000|2024-01-04 15:25:00|7319.86|7319.86|7318.98|7318.98|7323.2|7323.2|7318.52|7318.52|0
1704382200000|2024-01-04 15:30:00|7319.28|7319.28|7317.88|7317.88|7322.72|7322.72|7317.67|7317.67|0
1704382500000|2024-01-04 15:35:00|7316.07|7316.07|7313.71|7313.71|7317.56|7317.56|7313.01|7313.01|0
1704382800000|2024-01-04 15:40:00|7313.99|7313.99|7314.64|7314.64|7315.26|7315.26|7311.24|7311.24|0
1704383100000|2024-01-04 15:45:00|7314.38|7314.38|7322.05|7322.05|7322.05|7322.05|7312.58|7312.58|0
1704383400000|2024-01-04 15:50:00|7322.39|7322.39|7319.08|7319.08|7323.14|7323.14|7316.94|7316.94|0
1704383700000|2024-01-04 15:55:00|7319.02|7319.02|7311.07|7311.07|7319.24|7319.24|7311.04|7311.04|0
1704384000000|2024-01-04 16:00:00|7310.17|7310.17|7312.75|7312.75|7313.72|7313.72|7309.56|7309.56|0
1704384300000|2024-01-04 16:05:00|7311.85|7311.85|7316.88|7316.88|7317.07|7317.07|7311.55|7311.55|0
1704384600000|2024-01-04 16:10:00|7317.1|7317.1|7322.77|7322.77|7325.14|7325.14|7317.1|7317.1|0
1704384900000|2024-01-04 16:15:00|7322.79|7322.79|7325.99|7325.99|7328.65|7328.65|7322.79|7322.79|0
1704385200000|2024-01-04 16:20:00|7326.1|7326.1|7331.12|7331.12|7331.51|7331.51|7325.24|7325.24|0
1704385500000|2024-01-04 16:25:00|7330.93|7330.93|7330.19|7330.19|7336.76|7336.76|7330.19|7330.19|0
1704442500000|2024-01-05 08:15:00|7260.24|7260.24|7267.3|7267.3|7267.3|7267.3|7254.91|7254.91|0
1704442800000|2024-01-05 08:20:00|7266.91|7266.91|7264.31|7264.31|7269.11|7269.11|7264.31|7264.31|0
1704443100000|2024-01-05 08:25:00|7264.71|7264.71|7259.51|7259.51|7268.51|7268.51|7259.36|7259.36|0
1704443400000|2024-01-05 08:30:00|7258.92|7258.92|7251.23|7251.23|7258.92|7258.92|7248.6|7248.6|0
1704443700000|2024-01-05 08:35:00|7253.04|7253.04|7254.65|7254.65|7258.83|7258.83|7253.04|7253.04|0
1704444000000|2024-01-05 08:40:00|7254.78|7254.78|7252.39|7252.39|7259.95|7259.95|7251.65|7251.65|0
1704444300000|2024-01-05 08:45:00|7252.78|7252.78|7251.29|7251.29|7255.07|7255.07|7251.1|7251.1|0
1704444600000|2024-01-05 08:50:00|7251.75|7251.75|7252.95|7252.95|7254.65|7254.65|7248.14|7248.14|0
1704444900000|2024-01-05 08:55:00|7252.57|7252.57|7253.91|7253.91|7257.22|7257.22|7251.13|7251.13|0
1704445200000|2024-01-05 09:00:00|7253.23|7253.23|7246.83|7246.83|7254.15|7254.15|7246.83|7246.83|0
1704445500000|2024-01-05 09:05:00|7245.92|7245.92|7221.5|7221.5|7245.92|7245.92|7221.5|7221.5|0
1704445800000|2024-01-05 09:10:00|7221.16|7221.16|7221.03|7221.03|7223.75|7223.75|7217.71|7217.71|0
1704446100000|2024-01-05 09:15:00|7220.51|7220.51|7215.23|7215.23|7220.51|7220.51|7208.76|7208.76|0
1704446400000|2024-01-05 09:20:00|7215.46|7215.46|7229.52|7229.52|7232.29|7232.29|7215.46|7215.46|0
1704446700000|2024-01-05 09:25:00|7229.86|7229.86|7229.37|7229.37|7231.95|7231.95|7228.64|7228.64|0
1704447000000|2024-01-05 09:30:00|7228.69|7228.69|7229.41|7229.41|7230.36|7230.36|7225.94|7225.94|0
1704447300000|2024-01-05 09:35:00|7229.3|7229.3|7226.34|7226.34|7231.36|7231.36|7225.43|7225.43|0
1704447600000|2024-01-05 09:40:00|7225.94|7225.94|7226.11|7226.11|7227.12|7227.12|7222.06|7222.06|0
1704447900000|2024-01-05 09:45:00|7225.77|7225.77|7226.65|7226.65|7228.41|7228.41|7225.7|7225.7|0
1704448200000|2024-01-05 09:50:00|7226.99|7226.99|7224.01|7224.01|7227.12|7227.12|7222.89|7222.89|0
1704448500000|2024-01-05 09:55:00|7224.6|7224.6|7224.37|7224.37|7226.07|7226.07|7223.67|7223.67|0
1704448800000|2024-01-05 10:00:00|7225.36|7225.36|7231.02|7231.02|7231.02|7231.02|7225.11|7225.11|0
1704449100000|2024-01-05 10:05:00|7230.05|7230.05|7241.53|7241.53|7246.02|7246.02|7229.66|7229.66|0
1704449400000|2024-01-05 10:10:00|7241.87|7241.87|7237.95|7237.95|7243.61|7243.61|7237.95|7237.95|0
1704449700000|2024-01-05 10:15:00|7237.27|7237.27|7219.67|7219.67|7237.27|7237.27|7218.99|7218.99|0
1704450000000|2024-01-05 10:20:00|7218.76|7218.76|7226.42|7226.42|7226.42|7226.42|7218.71|7218.71|0
1704450300000|2024-01-05 10:25:00|7226.08|7226.08|7225.46|7225.46|7226.21|7226.21|7222.91|7222.91|0
1704450600000|2024-01-05 10:30:00|7225.54|7225.54|7221.28|7221.28|7226.15|7226.15|7221.28|7221.28|0
1704450900000|2024-01-05 10:35:00|7221.2|7221.2|7217.47|7217.47|7223.16|7223.16|7216.16|7216.16|0
1704451200000|2024-01-05 10:40:00|7217.67|7217.67|7218.52|7218.52|7218.86|7218.86|7215.31|7215.31|0
1704451500000|2024-01-05 10:45:00|7218.33|7218.33|7213.75|7213.75|7218.33|7218.33|7212.62|7212.62|0
1704451800000|2024-01-05 10:50:00|7213.28|7213.28|7221.94|7221.94|7221.94|7221.94|7210.68|7210.68|0
1704452100000|2024-01-05 10:55:00|7222.14|7222.14|7231.44|7231.44|7231.44|7231.44|7222.14|7222.14|0
1704452400000|2024-01-05 11:00:00|7231.41|7231.41|7236.82|7236.82|7236.82|7236.82|7231.25|7231.25|0
1704452700000|2024-01-05 11:05:00|7236.85|7236.85|7240.38|7240.38|7242.06|7242.06|7236.68|7236.68|0
1704453000000|2024-01-05 11:10:00|7240.25|7240.25|7236.91|7236.91|7240.8|7240.8|7236.91|7236.91|0
1704453300000|2024-01-05 11:15:00|7237.04|7237.04|7235.16|7235.16|7238.07|7238.07|7234.53|7234.53|0
1704453600000|2024-01-05 11:20:00|7235.29|7235.29|7230.93|7230.93|7235.74|7235.74|7230.93|7230.93|0
1704453900000|2024-01-05 11:25:00|7230.84|7230.84|7232.18|7232.18|7232.23|7232.23|7230.7|7230.7|0
1704454200000|2024-01-05 11:30:00|7231.99|7231.99|7227.92|7227.92|7232.89|7232.89|7227.49|7227.49|0
1704454500000|2024-01-05 11:35:00|7227.01|7227.01|7233.43|7233.43|7233.43|7233.43|7227.01|7227.01|0
1704454800000|2024-01-05 11:40:00|7233.51|7233.51|7230.64|7230.64|7233.51|7233.51|7229.6|7229.6|0
1704455100000|2024-01-05 11:45:00|7230.57|7230.57|7234.73|7234.73|7235.25|7235.25|7227.86|7227.86|0
1704455400000|2024-01-05 11:50:00|7234.78|7234.78|7235.83|7235.83|7239.23|7239.23|7234.66|7234.66|0
1704455700000|2024-01-05 11:55:00|7235.96|7235.96|7240.23|7240.23|7240.23|7240.23|7235.63|7235.63|0
1704456000000|2024-01-05 12:00:00|7240.15|7240.15|7249.76|7249.76|7249.89|7249.89|7240.15|7240.15|0
1704456300000|2024-01-05 12:05:00|7249.56|7249.56|7244.88|7244.88|7249.56|7249.56|7244.88|7244.88|0
1704456600000|2024-01-05 12:10:00|7245.03|7245.03|7240.38|7240.38|7245.03|7245.03|7240.38|7240.38|0
1704456900000|2024-01-05 12:15:00|7240.76|7240.76|7249.35|7249.35|7250.21|7250.21|7240.76|7240.76|0
1704457200000|2024-01-05 12:20:00|7249.15|7249.15|7249.79|7249.79|7249.79|7249.79|7245.92|7245.92|0
1704457500000|2024-01-05 12:25:00|7249.95|7249.95|7249.08|7249.08|7250.62|7250.62|7249.08|7249.08|0
1704457800000|2024-01-05 12:30:00|7249.38|7249.38|7251.46|7251.46|7251.78|7251.78|7249.38|7249.38|0
1704458100000|2024-01-05 12:35:00|7251.41|7251.41|7249.89|7249.89|7252.92|7252.92|7249.47|7249.47|0
1704458400000|2024-01-05 12:40:00|7250.8|7250.8|7253.39|7253.39|7253.78|7253.78|7250.61|7250.61|0
1704458700000|2024-01-05 12:45:00|7253.13|7253.13|7254.47|7254.47|7255.19|7255.19|7252.66|7252.66|0
1704459000000|2024-01-05 12:50:00|7254.67|7254.67|7254.46|7254.46|7257.08|7257.08|7253.92|7253.92|0
1704459300000|2024-01-05 12:55:00|7254.08|7254.08|7254.68|7254.68|7255.21|7255.21|7251.54|7251.54|0
1704459600000|2024-01-05 13:00:00|7255.07|7255.07|7247.69|7247.69|7255.9|7255.9|7245.88|7245.88|0
1704459900000|2024-01-05 13:05:00|7248.02|7248.02|7247.81|7247.81|7249.17|7249.17|7245.52|7245.52|0
1704460200000|2024-01-05 13:10:00|7247.42|7247.42|7254.72|7254.72|7255.18|7255.18|7247.42|7247.42|0
1704460500000|2024-01-05 13:15:00|7255.63|7255.63|7266.58|7266.58|7268.4|7268.4|7255.63|7255.63|0
1704460800000|2024-01-05 13:20:00|7266.84|7266.84|7261.19|7261.19|7268.2|7268.2|7260.74|7260.74|0
1704461100000|2024-01-05 13:25:00|7261.42|7261.42|7264.74|7264.74|7265.43|7265.43|7261.42|7261.42|0
1704461400000|2024-01-05 13:30:00|7264.64|7264.64|7239.57|7239.57|7264.64|7264.64|7235.64|7235.64|0
1704461700000|2024-01-05 13:35:00|7240.59|7240.59|7234.01|7234.01|7241.84|7241.84|7232.65|7232.65|0
1704462000000|2024-01-05 13:40:00|7233.63|7233.63|7249.27|7249.27|7249.71|7249.71|7233.63|7233.63|0
1704462300000|2024-01-05 13:45:00|7249.47|7249.47|7249.46|7249.46|7253.67|7253.67|7248.17|7248.17|0
1704462600000|2024-01-05 13:50:00|7251.27|7251.27|7265.73|7265.73|7266.3|7266.3|7251.27|7251.27|0
1704462900000|2024-01-05 13:55:00|7265.92|7265.92|7259.95|7259.95|7266.23|7266.23|7255.74|7255.74|0
1704463200000|2024-01-05 14:00:00|7260.34|7260.34|7264.44|7264.44|7265.35|7265.35|7260.34|7260.34|0
1704463500000|2024-01-05 14:05:00|7263.54|7263.54|7257.21|7257.21|7265.26|7265.26|7257.21|7257.21|0
1704463800000|2024-01-05 14:10:00|7256.83|7256.83|7252.26|7252.26|7256.83|7256.83|7252.19|7252.19|0
1704464100000|2024-01-05 14:15:00|7251.88|7251.88|7256.3|7256.3|7256.3|7256.3|7251.54|7251.54|0
1704464400000|2024-01-05 14:20:00|7256.37|7256.37|7257.43|7257.43|7257.43|7257.43|7255.85|7255.85|0
1704464700000|2024-01-05 14:25:00|7257.11|7257.11|7258.43|7258.43|7260.31|7260.31|7256.13|7256.13|0
1704465000000|2024-01-05 14:30:00|7258.13|7258.13|7282.33|7282.33|7282.33|7282.33|7256.86|7256.86|0
1704465300000|2024-01-05 14:35:00|7281.66|7281.66|7280.77|7280.77|7283.26|7283.26|7279.51|7279.51|0
1704465600000|2024-01-05 14:40:00|7280.97|7280.97|7291.74|7291.74|7292.2|7292.2|7280.29|7280.29|0
1704465900000|2024-01-05 14:45:00|7291.89|7291.89|7305.14|7305.14|7305.14|7305.14|7291.8|7291.8|0
1704466200000|2024-01-05 14:50:00|7305.36|7305.36|7316.7|7316.7|7317.02|7317.02|7305.36|7305.36|0
1704466500000|2024-01-05 14:55:00|7316.57|7316.57|7318.15|7318.15|7318.67|7318.67|7313.75|7313.75|0
1704466800000|2024-01-05 15:00:00|7318.52|7318.52|7338.32|7338.32|7338.86|7338.86|7318.52|7318.52|0
1704467100000|2024-01-05 15:05:00|7338.84|7338.84|7340.52|7340.52|7344.33|7344.33|7336.27|7336.27|0
1704467400000|2024-01-05 15:10:00|7341.25|7341.25|7336.08|7336.08|7344.47|7344.47|7333.21|7333.21|0
1704467700000|2024-01-05 15:15:00|7335.91|7335.91|7327.07|7327.07|7336.4|7336.4|7325.84|7325.84|0
1704468000000|2024-01-05 15:20:00|7326.84|7326.84|7332.57|7332.57|7335.75|7335.75|7324.37|7324.37|0
1704468300000|2024-01-05 15:25:00|7333.48|7333.48|7330.75|7330.75|7337.54|7337.54|7329.66|7329.66|0
1704468600000|2024-01-05 15:30:00|7330.52|7330.52|7333.27|7333.27|7334.12|7334.12|7327.69|7327.69|0
1704468900000|2024-01-05 15:35:00|7333.2|7333.2|7331.85|7331.85|7334.26|7334.26|7331.85|7331.85|0
1704469200000|2024-01-05 15:40:00|7331.66|7331.66|7334.25|7334.25|7334.51|7334.51|7329.67|7329.67|0
1704469500000|2024-01-05 15:45:00|7334.58|7334.58|7332.28|7332.28|7338.3|7338.3|7332.28|7332.28|0
1704469800000|2024-01-05 15:50:00|7330.86|7330.86|7332.14|7332.14|7332.14|7332.14|7328.19|7328.19|0
1704470100000|2024-01-05 15:55:00|7332.31|7332.31|7332.49|7332.49|7333.68|7333.68|7330.21|7330.21|0
1704470400000|2024-01-05 16:00:00|7332.68|7332.68|7324.63|7324.63|7332.75|7332.75|7324.63|7324.63|0
1704470700000|2024-01-05 16:05:00|7325.31|7325.31|7324.36|7324.36|7326.01|7326.01|7323.75|7323.75|0
1704471000000|2024-01-05 16:10:00|7325.26|7325.26|7328.73|7328.73|7330.46|7330.46|7325.26|7325.26|0
1704471300000|2024-01-05 16:15:00|7328.89|7328.89|7315.31|7315.31|7328.89|7328.89|7314.41|7314.41|0
1704471600000|2024-01-05 16:20:00|7315.18|7315.18|7313.18|7313.18|7315.18|7315.18|7311.46|7311.46|0
1704471900000|2024-01-05 16:25:00|7313.26|7313.26|7309|7309|7316.63|7316.63|7308.02|7308.02|0
1704701700000|2024-01-08 08:15:00|7285.73|7285.73|7309.27|7309.27|7309.84|7309.84|7285.73|7285.73|0
1704702000000|2024-01-08 08:20:00|7308.37|7308.37|7305.49|7305.49|7309.03|7309.03|7304.14|7304.14|0
1704702300000|2024-01-08 08:25:00|7305.89|7305.89|7312.7|7312.7|7312.98|7312.98|7305.89|7305.89|0
1704702600000|2024-01-08 08:30:00|7313.03|7313.03|7320.34|7320.34|7321.77|7321.77|7313.03|7313.03|0
1704702900000|2024-01-08 08:35:00|7320.15|7320.15|7321.25|7321.25|7323.71|7323.71|7313.24|7313.24|0
1704703200000|2024-01-08 08:40:00|7321.33|7321.33|7318.04|7318.04|7327.89|7327.89|7318.04|7318.04|0
1704703500000|2024-01-08 08:45:00|7317.85|7317.85|7306.59|7306.59|7317.85|7317.85|7303.99|7303.99|0
1704703800000|2024-01-08 08:50:00|7308.4|7308.4|7305.92|7305.92|7315.39|7315.39|7305.92|7305.92|0
1704704100000|2024-01-08 08:55:00|7305.01|7305.01|7297.69|7297.69|7305.01|7305.01|7296.54|7296.54|0
1704704400000|2024-01-08 09:00:00|7297.84|7297.84|7280.79|7280.79|7297.84|7297.84|7280.54|7280.54|0
1704704700000|2024-01-08 09:05:00|7280.9|7280.9|7288.72|7288.72|7288.72|7288.72|7277.93|7277.93|0
1704705000000|2024-01-08 09:10:00|7288.91|7288.91|7282.65|7282.65|7290.16|7290.16|7280.32|7280.32|0
1704705300000|2024-01-08 09:15:00|7281.75|7281.75|7276.48|7276.48|7284.75|7284.75|7276.48|7276.48|0
1704705600000|2024-01-08 09:20:00|7275.58|7275.58|7263.19|7263.19|7276.67|7276.67|7263.19|7263.19|0
1704705900000|2024-01-08 09:25:00|7262.73|7262.73|7249.36|7249.36|7263.31|7263.31|7249.13|7249.13|0
1704706200000|2024-01-08 09:30:00|7249.21|7249.21|7225.26|7225.26|7249.24|7249.24|7224.45|7224.45|0
1704706500000|2024-01-08 09:35:00|7224.86|7224.86|7231.71|7231.71|7232.1|7232.1|7222.92|7222.92|0
1704706800000|2024-01-08 09:40:00|7231.9|7231.9|7242.42|7242.42|7242.42|7242.42|7231|7231|0
1704707100000|2024-01-08 09:45:00|7242.47|7242.47|7253.66|7253.66|7253.99|7253.99|7242.47|7242.47|0
1704707400000|2024-01-08 09:50:00|7254.57|7254.57|7265.13|7265.13|7265.13|7265.13|7253.56|7253.56|0
1704707700000|2024-01-08 09:55:00|7265.32|7265.32|7269.86|7269.86|7271.3|7271.3|7264.16|7264.16|0
1704708000000|2024-01-08 10:00:00|7269.07|7269.07|7272.2|7272.2|7273.6|7273.6|7268.15|7268.15|0
1704708300000|2024-01-08 10:05:00|7273.1|7273.1|7273.77|7273.77|7277.65|7277.65|7272.76|7272.76|0
1704708600000|2024-01-08 10:10:00|7274.36|7274.36|7271.76|7271.76|7275.59|7275.59|7268.82|7268.82|0
1704708900000|2024-01-08 10:15:00|7271.99|7271.99|7287.16|7287.16|7288.56|7288.56|7271.78|7271.78|0
1704709200000|2024-01-08 10:20:00|7287.38|7287.38|7287.48|7287.48|7289.29|7289.29|7287.38|7287.38|0
1704709500000|2024-01-08 10:25:00|7288.39|7288.39|7287.51|7287.51|7288.39|7288.39|7284.17|7284.17|0
1704709800000|2024-01-08 10:30:00|7287.85|7287.85|7290.57|7290.57|7292.18|7292.18|7287.85|7287.85|0
1704710100000|2024-01-08 10:35:00|7290.3|7290.3|7286.49|7286.49|7290.7|7290.7|7285.02|7285.02|0
1704710400000|2024-01-08 10:40:00|7285.59|7285.59|7278.81|7278.81|7286.05|7286.05|7277.91|7277.91|0
1704710700000|2024-01-08 10:45:00|7278.89|7278.89|7274.81|7274.81|7281.85|7281.85|7274.81|7274.81|0
1704711000000|2024-01-08 10:50:00|7275.01|7275.01|7269.53|7269.53|7275.7|7275.7|7268.78|7268.78|0
1704711300000|2024-01-08 10:55:00|7269.48|7269.48|7268.02|7268.02|7269.97|7269.97|7266.72|7266.72|0
1704711600000|2024-01-08 11:00:00|7267.94|7267.94|7268.62|7268.62|7269.46|7269.46|7266.56|7266.56|0
1704711900000|2024-01-08 11:05:00|7268.23|7268.23|7265.44|7265.44|7271.17|7271.17|7264.68|7264.68|0
1704712200000|2024-01-08 11:10:00|7266.01|7266.01|7276.1|7276.1|7276.1|7276.1|7265.22|7265.22|0
1704712500000|2024-01-08 11:15:00|7276.42|7276.42|7273.94|7273.94|7279.8|7279.8|7273.52|7273.52|0
1704712800000|2024-01-08 11:20:00|7274.33|7274.33|7268.56|7268.56|7274.99|7274.99|7268.09|7268.09|0
1704713100000|2024-01-08 11:25:00|7268.9|7268.9|7268.93|7268.93|7269.23|7269.23|7267.51|7267.51|0
1704713400000|2024-01-08 11:30:00|7268.73|7268.73|7276.6|7276.6|7276.6|7276.6|7268.03|7268.03|0
1704713700000|2024-01-08 11:35:00|7276.34|7276.34|7275.16|7275.16|7276.34|7276.34|7272.98|7272.98|0
1704714000000|2024-01-08 11:40:00|7275.46|7275.46|7280.77|7280.77|7280.77|7280.77|7275.46|7275.46|0
1704714300000|2024-01-08 11:45:00|7280.9|7280.9|7271.83|7271.83|7280.9|7280.9|7271.61|7271.61|0
1704714600000|2024-01-08 11:50:00|7272.09|7272.09|7275.85|7275.85|7276.45|7276.45|7272.09|7272.09|0
1704714900000|2024-01-08 11:55:00|7276.32|7276.32|7273.2|7273.2|7277.14|7277.14|7272.82|7272.82|0
1704715200000|2024-01-08 12:00:00|7273.85|7273.85|7271.76|7271.76|7274.13|7274.13|7268.87|7268.87|0
1704715500000|2024-01-08 12:05:00|7272.22|7272.22|7280.32|7280.32|7280.58|7280.58|7272.22|7272.22|0
1704715800000|2024-01-08 12:10:00|7280.59|7280.59|7282.98|7282.98|7284.73|7284.73|7280.59|7280.59|0
1704716100000|2024-01-08 12:15:00|7283.13|7283.13|7285.82|7285.82|7286.01|7286.01|7283.1|7283.1|0
1704716400000|2024-01-08 12:20:00|7285.88|7285.88|7287.95|7287.95|7288.04|7288.04|7285.53|7285.53|0
1704716700000|2024-01-08 12:25:00|7286.14|7286.14|7285.77|7285.77|7286.41|7286.41|7284.69|7284.69|0
1704717000000|2024-01-08 12:30:00|7285.97|7285.97|7284.6|7284.6|7285.97|7285.97|7283.38|7283.38|0
1704717300000|2024-01-08 12:35:00|7284.7|7284.7|7286.32|7286.32|7286.32|7286.32|7284.43|7284.43|0
1704717600000|2024-01-08 12:40:00|7285.93|7285.93|7288.8|7288.8|7288.88|7288.88|7285.29|7285.29|0
1704717900000|2024-01-08 12:45:00|7289.12|7289.12|7288.86|7288.86|7289.25|7289.25|7286.66|7286.66|0
1704718200000|2024-01-08 12:50:00|7290.93|7290.93|7289.94|7289.94|7295.22|7295.22|7289.29|7289.29|0
1704718500000|2024-01-08 12:55:00|7289.49|7289.49|7295.92|7295.92|7297.29|7297.29|7289.49|7289.49|0
1704718800000|2024-01-08 13:00:00|7296.18|7296.18|7300.71|7300.71|7300.71|7300.71|7296.05|7296.05|0
1704719100000|2024-01-08 13:05:00|7300.97|7300.97|7295.32|7295.32|7301.62|7301.62|7294.79|7294.79|0
1704719400000|2024-01-08 13:10:00|7295.73|7295.73|7299.77|7299.77|7299.77|7299.77|7295.21|7295.21|0
1704719700000|2024-01-08 13:15:00|7299.43|7299.43|7304.8|7304.8|7304.8|7304.8|7299.43|7299.43|0
1704720000000|2024-01-08 13:20:00|7304.84|7304.84|7311.17|7311.17|7311.6|7311.6|7303.83|7303.83|0
1704720300000|2024-01-08 13:25:00|7312.18|7312.18|7310.12|7310.12|7314.45|7314.45|7309.6|7309.6|0
1704720600000|2024-01-08 13:30:00|7310.46|7310.46|7311.12|7311.12|7313.5|7313.5|7310.46|7310.46|0
1704720900000|2024-01-08 13:35:00|7311.31|7311.31|7310.1|7310.1|7312.29|7312.29|7309.71|7309.71|0
1704721200000|2024-01-08 13:40:00|7310.17|7310.17|7310.47|7310.47|7311.74|7311.74|7309.58|7309.58|0
1704721500000|2024-01-08 13:45:00|7310.13|7310.13|7303.37|7303.37|7310.13|7310.13|7303.11|7303.11|0
1704721800000|2024-01-08 13:50:00|7303.21|7303.21|7305.12|7305.12|7306.41|7306.41|7302.37|7302.37|0
1704722100000|2024-01-08 13:55:00|7305.04|7305.04|7302.12|7302.12|7305.04|7305.04|7300.38|7300.38|0
1704722400000|2024-01-08 14:00:00|7302.31|7302.31|7303.62|7303.62|7306.68|7306.68|7302.31|7302.31|0
1704722700000|2024-01-08 14:05:00|7303.53|7303.53|7303.07|7303.07|7303.53|7303.53|7301.58|7301.58|0
1704723000000|2024-01-08 14:10:00|7302.9|7302.9|7307.39|7307.39|7307.39|7307.39|7302.83|7302.83|0
1704723300000|2024-01-08 14:15:00|7307.34|7307.34|7307.98|7307.98|7307.98|7307.98|7304.65|7304.65|0
1704723600000|2024-01-08 14:20:00|7308.69|7308.69|7309.88|7309.88|7311.59|7311.59|7308.31|7308.31|0
1704723900000|2024-01-08 14:25:00|7309.65|7309.65|7313.88|7313.88|7314.09|7314.09|7305.46|7305.46|0
1704724200000|2024-01-08 14:30:00|7312.94|7312.94|7313.06|7313.06|7320.64|7320.64|7311.02|7311.02|0
1704724500000|2024-01-08 14:35:00|7312.89|7312.89|7303.32|7303.32|7314.57|7314.57|7301.53|7301.53|0
1704724800000|2024-01-08 14:40:00|7302.8|7302.8|7299.39|7299.39|7303.35|7303.35|7295.77|7295.77|0
1704725100000|2024-01-08 14:45:00|7301.2|7301.2|7309.55|7309.55|7311.57|7311.57|7301.2|7301.2|0
1704725400000|2024-01-08 14:50:00|7309.35|7309.35|7313.8|7313.8|7316.12|7316.12|7308.77|7308.77|0
1704725700000|2024-01-08 14:55:00|7312.89|7312.89|7323.7|7323.7|7326.24|7326.24|7312.29|7312.29|0
1704726000000|2024-01-08 15:00:00|7323.81|7323.81|7327.31|7327.31|7327.31|7327.31|7313.87|7313.87|0
1704726300000|2024-01-08 15:05:00|7330.03|7330.03|7329.61|7329.61|7335.01|7335.01|7328.29|7328.29|0
1704726600000|2024-01-08 15:10:00|7329.64|7329.64|7322.25|7322.25|7330.41|7330.41|7321.18|7321.18|0
1704726900000|2024-01-08 15:15:00|7321.93|7321.93|7319.66|7319.66|7323.28|7323.28|7316.97|7316.97|0
1704727200000|2024-01-08 15:20:00|7319.46|7319.46|7326.77|7326.77|7326.77|7326.77|7319.46|7319.46|0
1704727500000|2024-01-08 15:25:00|7326.8|7326.8|7326.6|7326.6|7328.06|7328.06|7325.45|7325.45|0
1704727800000|2024-01-08 15:30:00|7326.94|7326.94|7335.72|7335.72|7336.62|7336.62|7326.08|7326.08|0
1704728100000|2024-01-08 15:35:00|7336.06|7336.06|7337.99|7337.99|7340.23|7340.23|7334.79|7334.79|0
1704728400000|2024-01-08 15:40:00|7337.86|7337.86|7339.64|7339.64|7340.8|7340.8|7337.66|7337.66|0
1704728700000|2024-01-08 15:45:00|7340.81|7340.81|7349.23|7349.23|7350.28|7350.28|7340.81|7340.81|0
1704729000000|2024-01-08 15:50:00|7349.3|7349.3|7347.12|7347.12|7350.99|7350.99|7345.62|7345.62|0
1704729300000|2024-01-08 15:55:00|7347.46|7347.46|7354.76|7354.76|7354.76|7354.76|7347.34|7347.34|0
1704729600000|2024-01-08 16:00:00|7355.14|7355.14|7349.72|7349.72|7355.14|7355.14|7348|7348|0
1704729900000|2024-01-08 16:05:00|7349.47|7349.47|7352.37|7352.37|7356.25|7356.25|7349.04|7349.04|0
1704730200000|2024-01-08 16:10:00|7352.14|7352.14|7350.57|7350.57|7352.47|7352.47|7342.42|7342.42|0
1704730500000|2024-01-08 16:15:00|7351.47|7351.47|7353.7|7353.7|7353.7|7353.7|7348.11|7348.11|0
1704730800000|2024-01-08 16:20:00|7353.93|7353.93|7357.09|7357.09|7359.91|7359.91|7353.93|7353.93|0
1704731100000|2024-01-08 16:25:00|7356.77|7356.77|7362.92|7362.92|7365.21|7365.21|7355.88|7355.88|0
1704788100000|2024-01-09 08:15:00|7369.42|7369.42|7358.49|7358.49|7370.75|7370.75|7358.05|7358.05|0
1704788400000|2024-01-09 08:20:00|7358.1|7358.1|7358.33|7358.33|7358.68|7358.68|7352|7352|0
1704788700000|2024-01-09 08:25:00|7359.01|7359.01|7345.23|7345.23|7361.5|7361.5|7344.66|7344.66|0
1704789000000|2024-01-09 08:30:00|7344.85|7344.85|7343.31|7343.31|7347.26|7347.26|7343.31|7343.31|0
1704789300000|2024-01-09 08:35:00|7343.18|7343.18|7340.59|7340.59|7346.77|7346.77|7339.95|7339.95|0
1704789600000|2024-01-09 08:40:00|7339.69|7339.69|7343.16|7343.16|7343.16|7343.16|7337.95|7337.95|0
1704789900000|2024-01-09 08:45:00|7342.77|7342.77|7339.63|7339.63|7343.48|7343.48|7338.81|7338.81|0
1704790200000|2024-01-09 08:50:00|7339.82|7339.82|7344.67|7344.67|7348.57|7348.57|7339.63|7339.63|0
1704790500000|2024-01-09 08:55:00|7344.44|7344.44|7344.34|7344.34|7344.44|7344.44|7341.69|7341.69|0
1704790800000|2024-01-09 09:00:00|7345.24|7345.24|7350.68|7350.68|7352.75|7352.75|7344.47|7344.47|0
1704791100000|2024-01-09 09:05:00|7350.49|7350.49|7349.55|7349.55|7351.04|7351.04|7348.35|7348.35|0
1704791400000|2024-01-09 09:10:00|7350.45|7350.45|7332.07|7332.07|7350.45|7350.45|7331.98|7331.98|0
1704791700000|2024-01-09 09:15:00|7331.55|7331.55|7336.09|7336.09|7336.09|7336.09|7326.92|7326.92|0
1704792000000|2024-01-09 09:20:00|7336.88|7336.88|7333.94|7333.94|7339.92|7339.92|7331.33|7331.33|0
1704792300000|2024-01-09 09:25:00|7334.61|7334.61|7336.39|7336.39|7337.17|7337.17|7334.61|7334.61|0
1704792600000|2024-01-09 09:30:00|7336.52|7336.52|7343.07|7343.07|7343.78|7343.78|7335.46|7335.46|0
1704792900000|2024-01-09 09:35:00|7343.46|7343.46|7347.82|7347.82|7348.01|7348.01|7343.46|7343.46|0
1704793200000|2024-01-09 09:40:00|7349.37|7349.37|7348.26|7348.26|7352.44|7352.44|7347.01|7347.01|0
1704793500000|2024-01-09 09:45:00|7348.46|7348.46|7348.14|7348.14|7348.98|7348.98|7346.12|7346.12|0
1704793800000|2024-01-09 09:50:00|7348.29|7348.29|7351.07|7351.07|7351.96|7351.96|7348.29|7348.29|0
1704794100000|2024-01-09 09:55:00|7351.41|7351.41|7350.01|7350.01|7351.91|7351.91|7350.01|7350.01|0
1704794400000|2024-01-09 10:00:00|7350.5|7350.5|7344.02|7344.02|7350.5|7350.5|7342.33|7342.33|0
1704794700000|2024-01-09 10:05:00|7343.79|7343.79|7337.1|7337.1|7343.79|7343.79|7335.72|7335.72|0
1704795000000|2024-01-09 10:10:00|7336.91|7336.91|7340.78|7340.78|7341.69|7341.69|7336.83|7336.83|0
1704795300000|2024-01-09 10:15:00|7340.95|7340.95|7340.21|7340.21|7343.52|7343.52|7338.93|7338.93|0
1704795600000|2024-01-09 10:20:00|7340.4|7340.4|7337.84|7337.84|7340.53|7340.53|7337.49|7337.49|0
1704795900000|2024-01-09 10:25:00|7338.1|7338.1|7339.68|7339.68|7343.68|7343.68|7338.1|7338.1|0
1704796200000|2024-01-09 10:30:00|7340.02|7340.02|7343.23|7343.23|7343.4|7343.4|7339.74|7339.74|0
1704796500000|2024-01-09 10:35:00|7343.04|7343.04|7345.84|7345.84|7348.54|7348.54|7343.04|7343.04|0
1704796800000|2024-01-09 10:40:00|7346.03|7346.03|7345.32|7345.32|7347.78|7347.78|7344.78|7344.78|0
1704797100000|2024-01-09 10:45:00|7345.13|7345.13|7341.74|7341.74|7345.13|7345.13|7338.99|7338.99|0
1704797400000|2024-01-09 10:50:00|7341.58|7341.58|7345.72|7345.72|7347|7347|7341.45|7341.45|0
1704797700000|2024-01-09 10:55:00|7344.82|7344.82|7344.27|7344.27|7344.82|7344.82|7342.79|7342.79|0
1704798000000|2024-01-09 11:00:00|7343.94|7343.94|7342.38|7342.38|7346.61|7346.61|7342.25|7342.25|0
1704798300000|2024-01-09 11:05:00|7341.99|7341.99|7338.94|7338.94|7342.02|7342.02|7338.94|7338.94|0
1704798600000|2024-01-09 11:10:00|7338.17|7338.17|7332.89|7332.89|7338.36|7338.36|7332.81|7332.81|0
1704798900000|2024-01-09 11:15:00|7333.16|7333.16|7328.61|7328.61|7333.16|7333.16|7328.22|7328.22|0
1704799200000|2024-01-09 11:20:00|7328.35|7328.35|7328.97|7328.97|7329.37|7329.37|7328.14|7328.14|0
1704799500000|2024-01-09 11:25:00|7328.59|7328.59|7326.03|7326.03|7328.78|7328.78|7325.62|7325.62|0
1704799800000|2024-01-09 11:30:00|7326.23|7326.23|7328.11|7328.11|7328.11|7328.11|7326.23|7326.23|0
1704800100000|2024-01-09 11:35:00|7327.92|7327.92|7326.61|7326.61|7328.5|7328.5|7326.61|7326.61|0
1704800400000|2024-01-09 11:40:00|7326.53|7326.53|7325.33|7325.33|7326.9|7326.9|7323.7|7323.7|0
1704800700000|2024-01-09 11:45:00|7325.41|7325.41|7323|7323|7326.43|7326.43|7322.35|7322.35|0
1704801000000|2024-01-09 11:50:00|7322.09|7322.09|7310.88|7310.88|7322.09|7322.09|7309.22|7309.22|0
1704801300000|2024-01-09 11:55:00|7311.01|7311.01|7311.25|7311.25|7311.27|7311.27|7308.62|7308.62|0
1704801600000|2024-01-09 12:00:00|7310.91|7310.91|7305.23|7305.23|7311.97|7311.97|7304.4|7304.4|0
1704801900000|2024-01-09 12:05:00|7305.39|7305.39|7308.84|7308.84|7309.75|7309.75|7305.39|7305.39|0
1704802200000|2024-01-09 12:10:00|7309.22|7309.22|7312.65|7312.65|7312.65|7312.65|7308.09|7308.09|0
1704802500000|2024-01-09 12:15:00|7312.57|7312.57|7316.63|7316.63|7317.01|7317.01|7312.57|7312.57|0
1704802800000|2024-01-09 12:20:00|7316.44|7316.44|7314.91|7314.91|7317.27|7317.27|7314.91|7314.91|0
1704803100000|2024-01-09 12:25:00|7314.83|7314.83|7308.6|7308.6|7314.83|7314.83|7308.26|7308.26|0
1704803400000|2024-01-09 12:30:00|7308.37|7308.37|7314.28|7314.28|7314.28|7314.28|7308.22|7308.22|0
1704803700000|2024-01-09 12:35:00|7314.6|7314.6|7317.24|7317.24|7317.24|7317.24|7314.55|7314.55|0
1704804000000|2024-01-09 12:40:00|7317.05|7317.05|7314.49|7314.49|7317.63|7317.63|7314.49|7314.49|0
1704804300000|2024-01-09 12:45:00|7314.42|7314.42|7313.26|7313.26|7316.42|7316.42|7313.18|7313.18|0
1704804600000|2024-01-09 12:50:00|7313.13|7313.13|7313.36|7313.36|7313.84|7313.84|7310.35|7310.35|0
1704804900000|2024-01-09 12:55:00|7312.98|7312.98|7315.61|7315.61|7317.44|7317.44|7312.98|7312.98|0
1704805200000|2024-01-09 13:00:00|7314.26|7314.26|7308.01|7308.01|7314.26|7314.26|7307.21|7307.21|0
1704805500000|2024-01-09 13:05:00|7308.27|7308.27|7310.71|7310.71|7310.71|7310.71|7307.92|7307.92|0
1704805800000|2024-01-09 13:10:00|7311.36|7311.36|7310.4|7310.4|7311.36|7311.36|7308.8|7308.8|0
1704806100000|2024-01-09 13:15:00|7309.89|7309.89|7306.7|7306.7|7310.89|7310.89|7304.77|7304.77|0
1704806400000|2024-01-09 13:20:00|7306.57|7306.57|7299.06|7299.06|7306.57|7306.57|7299.06|7299.06|0
1704806700000|2024-01-09 13:25:00|7297.25|7297.25|7294.96|7294.96|7297.25|7297.25|7294.74|7294.74|0
1704807000000|2024-01-09 13:30:00|7294.06|7294.06|7289.41|7289.41|7294.25|7294.25|7284.9|7284.9|0
1704807300000|2024-01-09 13:35:00|7290.32|7290.32|7295.29|7295.29|7295.29|7295.29|7289.87|7289.87|0
1704807600000|2024-01-09 13:40:00|7294.9|7294.9|7289.97|7289.97|7297.4|7297.4|7287.82|7287.82|0
1704807900000|2024-01-09 13:45:00|7289.59|7289.59|7288.42|7288.42|7289.59|7289.59|7287.82|7287.82|0
1704808200000|2024-01-09 13:50:00|7288.53|7288.53|7294.29|7294.29|7295.13|7295.13|7287.97|7287.97|0
1704808500000|2024-01-09 13:55:00|7293.38|7293.38|7294.91|7294.91|7294.96|7294.96|7292.61|7292.61|0
1704808800000|2024-01-09 14:00:00|7294.96|7294.96|7300.53|7300.53|7302.19|7302.19|7294.91|7294.91|0
1704809100000|2024-01-09 14:05:00|7300.7|7300.7|7297.69|7297.69|7300.96|7300.96|7296.13|7296.13|0
1704809400000|2024-01-09 14:10:00|7297.64|7297.64|7300.55|7300.55|7302.08|7302.08|7297.64|7297.64|0
1704809700000|2024-01-09 14:15:00|7300.68|7300.68|7303.64|7303.64|7303.69|7303.69|7298.88|7298.88|0
1704810000000|2024-01-09 14:20:00|7303.56|7303.56|7302.61|7302.61|7304.14|7304.14|7299.47|7299.47|0
1704810300000|2024-01-09 14:25:00|7302.87|7302.87|7302.93|7302.93|7304.58|7304.58|7301.1|7301.1|0
1704810600000|2024-01-09 14:30:00|7302.71|7302.71|7307.57|7307.57|7316.18|7316.18|7302.35|7302.35|0
1704810900000|2024-01-09 14:35:00|7307.23|7307.23|7306.4|7306.4|7308.51|7308.51|7301.39|7301.39|0
1704811200000|2024-01-09 14:40:00|7306.21|7306.21|7307.97|7307.97|7313.58|7313.58|7306.21|7306.21|0
1704811500000|2024-01-09 14:45:00|7308.19|7308.19|7309.2|7309.2|7314.32|7314.32|7304.53|7304.53|0
1704811800000|2024-01-09 14:50:00|7308.82|7308.82|7305.83|7305.83|7310.76|7310.76|7305.37|7305.37|0
1704812100000|2024-01-09 14:55:00|7306.69|7306.69|7313|7313|7313.87|7313.87|7306.69|7306.69|0
1704812400000|2024-01-09 15:00:00|7313.19|7313.19|7310.91|7310.91|7314.84|7314.84|7310.91|7310.91|0
1704812700000|2024-01-09 15:05:00|7310.01|7310.01|7310.73|7310.73|7311.15|7311.15|7302.72|7302.72|0
1704813000000|2024-01-09 15:10:00|7311.63|7311.63|7315.89|7315.89|7316.23|7316.23|7310.45|7310.45|0
1704813300000|2024-01-09 15:15:00|7316.02|7316.02|7318.83|7318.83|7321.29|7321.29|7314.69|7314.69|0
1704813600000|2024-01-09 15:20:00|7318.57|7318.57|7319.79|7319.79|7319.9|7319.9|7311.97|7311.97|0
1704813900000|2024-01-09 15:25:00|7319.66|7319.66|7314.12|7314.12|7319.66|7319.66|7313.4|7313.4|0
1704814200000|2024-01-09 15:30:00|7314.34|7314.34|7306.83|7306.83|7314.94|7314.94|7305.1|7305.1|0
1704814500000|2024-01-09 15:35:00|7306.96|7306.96|7302.56|7302.56|7306.96|7306.96|7301.57|7301.57|0
1704814800000|2024-01-09 15:40:00|7302.22|7302.22|7311.31|7311.31|7311.31|7311.31|7300.65|7300.65|0
1704815100000|2024-01-09 15:45:00|7310.82|7310.82|7314.14|7314.14|7317.29|7317.29|7308.95|7308.95|0
1704815400000|2024-01-09 15:50:00|7314.36|7314.36|7313.44|7313.44|7319.19|7319.19|7312.71|7312.71|0
1704815700000|2024-01-09 15:55:00|7313.57|7313.57|7314.99|7314.99|7317|7317|7313.56|7313.56|0
1704816000000|2024-01-09 16:00:00|7315.09|7315.09|7316.73|7316.73|7317.47|7317.47|7314.22|7314.22|0
1704816300000|2024-01-09 16:05:00|7316.54|7316.54|7312.81|7312.81|7318.4|7318.4|7311.91|7311.91|0
1704816600000|2024-01-09 16:10:00|7312.89|7312.89|7314.58|7314.58|7314.58|7314.58|7311.98|7311.98|0
1704816900000|2024-01-09 16:15:00|7315.94|7315.94|7322.53|7322.53|7323.88|7323.88|7315.94|7315.94|0
1704817200000|2024-01-09 16:20:00|7322.79|7322.79|7323.97|7323.97|7323.97|7323.97|7321.2|7321.2|0
1704817500000|2024-01-09 16:25:00|7324.06|7324.06|7317.61|7317.61|7325.84|7325.84|7317.61|7317.61|0
1704874500000|2024-01-10 08:15:00|7301.76|7301.76|7291.92|7291.92|7303.02|7303.02|7291.92|7291.92|0
1704874800000|2024-01-10 08:20:00|7291.53|7291.53|7292.05|7292.05|7293.25|7293.25|7290.3|7290.3|0
1704875100000|2024-01-10 08:25:00|7291.71|7291.71|7284.6|7284.6|7291.91|7291.91|7284.01|7284.01|0
1704875400000|2024-01-10 08:30:00|7283.3|7283.3|7274.23|7274.23|7286.68|7286.68|7274.23|7274.23|0
1704875700000|2024-01-10 08:35:00|7273.32|7273.32|7271.45|7271.45|7275.05|7275.05|7267.2|7267.2|0
1704876000000|2024-01-10 08:40:00|7272.35|7272.35|7267.83|7267.83|7272.35|7272.35|7267.25|7267.25|0
1704876300000|2024-01-10 08:45:00|7267.78|7267.78|7279.8|7279.8|7281.2|7281.2|7267.78|7267.78|0
1704876600000|2024-01-10 08:50:00|7279.96|7279.96|7274.83|7274.83|7279.96|7279.96|7271.29|7271.29|0
1704876900000|2024-01-10 08:55:00|7274.96|7274.96|7273.71|7273.71|7275.29|7275.29|7268.62|7268.62|0
1704877200000|2024-01-10 09:00:00|7272.8|7272.8|7265.08|7265.08|7272.8|7272.8|7263.07|7263.07|0
1704877500000|2024-01-10 09:05:00|7265.47|7265.47|7278.1|7278.1|7279.01|7279.01|7265.47|7265.47|0
1704877800000|2024-01-10 09:10:00|7278.78|7278.78|7284.49|7284.49|7285.21|7285.21|7278.78|7278.78|0
1704878100000|2024-01-10 09:15:00|7285.66|7285.66|7281.51|7281.51|7285.85|7285.85|7281.38|7281.38|0
1704878400000|2024-01-10 09:20:00|7281.46|7281.46|7283.42|7283.42|7284.34|7284.34|7281.14|7281.14|0
1704878700000|2024-01-10 09:25:00|7284.32|7284.32|7284.22|7284.22|7286.15|7286.15|7283.05|7283.05|0
1704879000000|2024-01-10 09:30:00|7285|7285|7292.49|7292.49|7292.88|7292.88|7284.45|7284.45|0
1704879300000|2024-01-10 09:35:00|7291.92|7291.92|7287.75|7287.75|7295.23|7295.23|7287.36|7287.36|0
1704879600000|2024-01-10 09:40:00|7287.62|7287.62|7286.86|7286.86|7290.94|7290.94|7286.86|7286.86|0
1704879900000|2024-01-10 09:45:00|7286.73|7286.73|7288.75|7288.75|7289.19|7289.19|7286.6|7286.6|0
1704880200000|2024-01-10 09:50:00|7289.7|7289.7|7287.11|7287.11|7292.37|7292.37|7287.03|7287.03|0
1704880500000|2024-01-10 09:55:00|7287.34|7287.34|7285.58|7285.58|7287.53|7287.53|7284.19|7284.19|0
1704880800000|2024-01-10 10:00:00|7285.71|7285.71|7284.23|7284.23|7285.9|7285.9|7281.56|7281.56|0
1704881100000|2024-01-10 10:05:00|7283.33|7283.33|7275.02|7275.02|7283.33|7283.33|7275.02|7275.02|0
1704881400000|2024-01-10 10:10:00|7275.18|7275.18|7278.91|7278.91|7278.91|7278.91|7275.18|7275.18|0
1704881700000|2024-01-10 10:15:00|7278.77|7278.77|7277.85|7277.85|7282.51|7282.51|7277.68|7277.68|0
1704882000000|2024-01-10 10:20:00|7277.77|7277.77|7272.5|7272.5|7278|7278|7272.5|7272.5|0
1704882300000|2024-01-10 10:25:00|7272.83|7272.83|7275.89|7275.89|7276.37|7276.37|7269.33|7269.33|0
1704882600000|2024-01-10 10:30:00|7274.98|7274.98|7274.25|7274.25|7275.15|7275.15|7272.27|7272.27|0
1704882900000|2024-01-10 10:35:00|7273.87|7273.87|7277.76|7277.76|7277.84|7277.84|7273.09|7273.09|0
1704883200000|2024-01-10 10:40:00|7278.16|7278.16|7278.93|7278.93|7280.26|7280.26|7277.49|7277.49|0
1704883500000|2024-01-10 10:45:00|7279.27|7279.27|7273.98|7273.98|7279.81|7279.81|7272.88|7272.88|0
1704883800000|2024-01-10 10:50:00|7273.95|7273.95|7275.02|7275.02|7275.48|7275.48|7270.51|7270.51|0
1704884100000|2024-01-10 10:55:00|7274.89|7274.89|7266.54|7266.54|7275.02|7275.02|7266.5|7266.5|0
1704884400000|2024-01-10 11:00:00|7266.88|7266.88|7264.5|7264.5|7266.88|7266.88|7261.92|7261.92|0
1704884700000|2024-01-10 11:05:00|7264.27|7264.27|7266.15|7266.15|7266.37|7266.37|7263.88|7263.88|0
1704885000000|2024-01-10 11:10:00|7265.25|7265.25|7265.11|7265.11|7265.44|7265.44|7261.38|7261.38|0
1704885300000|2024-01-10 11:15:00|7265.49|7265.49|7259.76|7259.76|7266.64|7266.64|7259.69|7259.69|0
1704885600000|2024-01-10 11:20:00|7259.5|7259.5|7258.36|7258.36|7260.28|7260.28|7258.36|7258.36|0
1704885900000|2024-01-10 11:25:00|7258.49|7258.49|7255.23|7255.23|7258.49|7258.49|7255.23|7255.23|0
1704886200000|2024-01-10 11:30:00|7254.84|7254.84|7245.79|7245.79|7254.84|7254.84|7245.79|7245.79|0
1704886500000|2024-01-10 11:35:00|7245.63|7245.63|7242.95|7242.95|7245.63|7245.63|7242.35|7242.35|0
1704886800000|2024-01-10 11:40:00|7243.01|7243.01|7247.21|7247.21|7247.55|7247.55|7243.01|7243.01|0
1704887100000|2024-01-10 11:45:00|7247.24|7247.24|7245.61|7245.61|7247.62|7247.62|7245.03|7245.03|0
1704887400000|2024-01-10 11:50:00|7245.41|7245.41|7240.87|7240.87|7245.41|7245.41|7240.61|7240.61|0
1704887700000|2024-01-10 11:55:00|7241.06|7241.06|7241.95|7241.95|7241.95|7241.95|7240.1|7240.1|0
1704888000000|2024-01-10 12:00:00|7242.12|7242.12|7242.98|7242.98|7244.98|7244.98|7239.83|7239.83|0
1704888300000|2024-01-10 12:05:00|7243.14|7243.14|7239.45|7239.45|7244.95|7244.95|7238.31|7238.31|0
1704888600000|2024-01-10 12:10:00|7240.35|7240.35|7240.56|7240.56|7242.5|7242.5|7239.23|7239.23|0
1704888900000|2024-01-10 12:15:00|7240.43|7240.43|7247.38|7247.38|7247.77|7247.77|7239.57|7239.57|0
1704889200000|2024-01-10 12:20:00|7247.57|7247.57|7254.43|7254.43|7256.24|7256.24|7247.57|7247.57|0
1704889500000|2024-01-10 12:25:00|7254.04|7254.04|7247.74|7247.74|7254.04|7254.04|7247.74|7247.74|0
1704889800000|2024-01-10 12:30:00|7248.64|7248.64|7242.42|7242.42|7248.64|7248.64|7241.99|7241.99|0
1704890100000|2024-01-10 12:35:00|7242.29|7242.29|7240.79|7240.79|7242.94|7242.94|7240.67|7240.67|0
1704890400000|2024-01-10 12:40:00|7238.98|7238.98|7234.11|7234.11|7239.11|7239.11|7234.11|7234.11|0
1704890700000|2024-01-10 12:45:00|7234.03|7234.03|7232.11|7232.11|7234.03|7234.03|7229.45|7229.45|0
1704891000000|2024-01-10 12:50:00|7232.27|7232.27|7227.17|7227.17|7232.27|7232.27|7227.17|7227.17|0
1704891300000|2024-01-10 12:55:00|7226.26|7226.26|7216.91|7216.91|7226.64|7226.64|7216.91|7216.91|0
1704891600000|2024-01-10 13:00:00|7216.78|7216.78|7215.35|7215.35|7218.5|7218.5|7211.82|7211.82|0
1704891900000|2024-01-10 13:05:00|7215.16|7215.16|7217.78|7217.78|7219.59|7219.59|7214.03|7214.03|0
1704892200000|2024-01-10 13:10:00|7217.54|7217.54|7225.71|7225.71|7225.71|7225.71|7217.49|7217.49|0
1704892500000|2024-01-10 13:15:00|7225.97|7225.97|7217.08|7217.08|7228.29|7228.29|7217.08|7217.08|0
1704892800000|2024-01-10 13:20:00|7216.17|7216.17|7211.85|7211.85|7216.72|7216.72|7211.33|7211.33|0
1704893100000|2024-01-10 13:25:00|7211.65|7211.65|7219.66|7219.66|7220.76|7220.76|7210.36|7210.36|0
1704893400000|2024-01-10 13:30:00|7219.92|7219.92|7208.16|7208.16|7219.99|7219.99|7205.67|7205.67|0
1704893700000|2024-01-10 13:35:00|7207.97|7207.97|7209.31|7209.31|7210.42|7210.42|7205.27|7205.27|0
1704894000000|2024-01-10 13:40:00|7209.12|7209.12|7214.03|7214.03|7216.39|7216.39|7208.58|7208.58|0
1704894300000|2024-01-10 13:45:00|7213.9|7213.9|7202.73|7202.73|7213.9|7213.9|7202.34|7202.34|0
1704894600000|2024-01-10 13:50:00|7204.54|7204.54|7206.56|7206.56|7206.67|7206.67|7199.5|7199.5|0
1704894900000|2024-01-10 13:55:00|7206.58|7206.58|7213.41|7213.41|7217.17|7217.17|7206.45|7206.45|0
1704895200000|2024-01-10 14:00:00|7213.54|7213.54|7212.82|7212.82|7215.4|7215.4|7210.81|7210.81|0
1704895500000|2024-01-10 14:05:00|7212.95|7212.95|7216.49|7216.49|7217.38|7217.38|7212.95|7212.95|0
1704895800000|2024-01-10 14:10:00|7216.15|7216.15|7215.04|7215.04|7216.63|7216.63|7214.53|7214.53|0
1704896100000|2024-01-10 14:15:00|7215.23|7215.23|7217.53|7217.53|7220.48|7220.48|7214.1|7214.1|0
1704896400000|2024-01-10 14:20:00|7217.4|7217.4|7210.08|7210.08|7219.08|7219.08|7210.08|7210.08|0
1704896700000|2024-01-10 14:25:00|7210.99|7210.99|7208.13|7208.13|7210.99|7210.99|7206.73|7206.73|0
1704897000000|2024-01-10 14:30:00|7208.39|7208.39|7206.81|7206.81|7214.24|7214.24|7206.47|7206.47|0
1704897300000|2024-01-10 14:35:00|7206.87|7206.87|7207.54|7207.54|7211.52|7211.52|7206.63|7206.63|0
1704897600000|2024-01-10 14:40:00|7207.35|7207.35|7204.17|7204.17|7207.35|7207.35|7197.76|7197.76|0
1704897900000|2024-01-10 14:45:00|7203.95|7203.95|7212.21|7212.21|7212.21|7212.21|7198.88|7198.88|0
1704898200000|2024-01-10 14:50:00|7212.61|7212.61|7210.66|7210.66|7218.7|7218.7|7207.33|7207.33|0
1704898500000|2024-01-10 14:55:00|7210.32|7210.32|7208.09|7208.09|7211.77|7211.77|7206.79|7206.79|0
1704898800000|2024-01-10 15:00:00|7207.79|7207.79|7199.75|7199.75|7209.41|7209.41|7197.74|7197.74|0
1704899100000|2024-01-10 15:05:00|7199.29|7199.29|7199.32|7199.32|7202.76|7202.76|7195.87|7195.87|0
1704899400000|2024-01-10 15:10:00|7199.1|7199.1|7200.79|7200.79|7204.87|7204.87|7197.3|7197.3|0
1704899700000|2024-01-10 15:15:00|7200.99|7200.99|7200.68|7200.68|7204.17|7204.17|7199.78|7199.78|0
1704900000000|2024-01-10 15:20:00|7200.48|7200.48|7195.1|7195.1|7202.56|7202.56|7195|7195|0
1704900300000|2024-01-10 15:25:00|7194.95|7194.95|7194.41|7194.41|7195.68|7195.68|7191.89|7191.89|0
1704900600000|2024-01-10 15:30:00|7194.71|7194.71|7201.55|7201.55|7206.13|7206.13|7194.71|7194.71|0
1704900900000|2024-01-10 15:35:00|7201.67|7201.67|7207.05|7207.05|7207.05|7207.05|7201.32|7201.32|0
1704901200000|2024-01-10 15:40:00|7207.19|7207.19|7223.52|7223.52|7223.52|7223.52|7206.48|7206.48|0
1704901500000|2024-01-10 15:45:00|7224.42|7224.42|7220.79|7220.79|7224.42|7224.42|7214.55|7214.55|0
1704901800000|2024-01-10 15:50:00|7221.06|7221.06|7217.74|7217.74|7221.77|7221.77|7217.69|7217.69|0
1704902100000|2024-01-10 15:55:00|7217.77|7217.77|7222.83|7222.83|7223.02|7223.02|7217.77|7217.77|0
1704902400000|2024-01-10 16:00:00|7222.91|7222.91|7226.41|7226.41|7227.42|7227.42|7222.91|7222.91|0
1704902700000|2024-01-10 16:05:00|7226.22|7226.22|7226.21|7226.21|7229.06|7229.06|7224.73|7224.73|0
1704903000000|2024-01-10 16:10:00|7228.02|7228.02|7224.32|7224.32|7229.8|7229.8|7224.21|7224.21|0
1704903300000|2024-01-10 16:15:00|7224.45|7224.45|7221.74|7221.74|7226.39|7226.39|7220.36|7220.36|0
1704903600000|2024-01-10 16:20:00|7222.08|7222.08|7222.96|7222.96|7226.26|7226.26|7221.59|7221.59|0
1704903900000|2024-01-10 16:25:00|7223.16|7223.16|7215.78|7215.78|7226.05|7226.05|7215.09|7215.09|0
1704960900000|2024-01-11 08:15:00|7270.99|7270.99|7275.62|7275.62|7278.19|7278.19|7267.07|7267.07|0
1704961200000|2024-01-11 08:20:00|7275.82|7275.82|7278.16|7278.16|7279.95|7279.95|7270.18|7270.18|0
1704961500000|2024-01-11 08:25:00|7278.36|7278.36|7264.82|7264.82|7280.25|7280.25|7264.54|7264.54|0
1704961800000|2024-01-11 08:30:00|7266.63|7266.63|7257.32|7257.32|7266.63|7266.63|7247.68|7247.68|0
1704962100000|2024-01-11 08:35:00|7256.93|7256.93|7277.84|7277.84|7278.41|7278.41|7256.38|7256.38|0
1704962400000|2024-01-11 08:40:00|7278.18|7278.18|7278.95|7278.95|7280.93|7280.93|7276.1|7276.1|0
1704962700000|2024-01-11 08:45:00|7279.24|7279.24|7282.96|7282.96|7284.43|7284.43|7278.3|7278.3|0
1704963000000|2024-01-11 08:50:00|7283.12|7283.12|7270.47|7270.47|7284.01|7284.01|7270.47|7270.47|0
1704963300000|2024-01-11 08:55:00|7270.3|7270.3|7267.91|7267.91|7270.42|7270.42|7266.33|7266.33|0
1704963600000|2024-01-11 09:00:00|7266.1|7266.1|7253.33|7253.33|7268.63|7268.63|7253.09|7253.09|0
1704963900000|2024-01-11 09:05:00|7253.17|7253.17|7256.96|7256.96|7261.03|7261.03|7252.02|7252.02|0
1704964200000|2024-01-11 09:10:00|7256.77|7256.77|7255.72|7255.72|7258.25|7258.25|7251.53|7251.53|0
1704964500000|2024-01-11 09:15:00|7252.1|7252.1|7258.66|7258.66|7258.66|7258.66|7249.3|7249.3|0
1704964800000|2024-01-11 09:20:00|7258.47|7258.47|7258.23|7258.23|7260.02|7260.02|7255.4|7255.4|0
1704965100000|2024-01-11 09:25:00|7258.83|7258.83|7265.06|7265.06|7268.41|7268.41|7258.36|7258.36|0
1704965400000|2024-01-11 09:30:00|7265.19|7265.19|7256.79|7256.79|7265.32|7265.32|7250.95|7250.95|0
1704965700000|2024-01-11 09:35:00|7256.45|7256.45|7241.92|7241.92|7256.45|7256.45|7241.92|7241.92|0
1704966000000|2024-01-11 09:40:00|7241.73|7241.73|7240.93|7240.93|7242.54|7242.54|7239.3|7239.3|0
1704966300000|2024-01-11 09:45:00|7240.76|7240.76|7245.69|7245.69|7245.69|7245.69|7239.61|7239.61|0
1704966600000|2024-01-11 09:50:00|7244.78|7244.78|7249.2|7249.2|7251.92|7251.92|7244.78|7244.78|0
1704966900000|2024-01-11 09:55:00|7249.33|7249.33|7251.31|7251.31|7251.31|7251.31|7248.62|7248.62|0
1704967200000|2024-01-11 10:00:00|7251.24|7251.24|7271.25|7271.25|7271.25|7271.25|7251.24|7251.24|0
1704967500000|2024-01-11 10:05:00|7270.87|7270.87|7270.52|7270.52|7271.25|7271.25|7265.38|7265.38|0
1704967800000|2024-01-11 10:10:00|7270.71|7270.71|7272.64|7272.64|7273.71|7273.71|7269.35|7269.35|0
1704968100000|2024-01-11 10:15:00|7272.98|7272.98|7281.44|7281.44|7283.16|7283.16|7272.98|7272.98|0
1704968400000|2024-01-11 10:20:00|7281.25|7281.25|7279.29|7279.29|7284.59|7284.59|7277.6|7277.6|0
1704968700000|2024-01-11 10:25:00|7279.45|7279.45|7291.91|7291.91|7292.52|7292.52|7279.17|7279.17|0
1704969000000|2024-01-11 10:30:00|7291.71|7291.71|7281.05|7281.05|7291.71|7291.71|7281.05|7281.05|0
1704969300000|2024-01-11 10:35:00|7280.66|7280.66|7275.51|7275.51|7280.95|7280.95|7275.51|7275.51|0
1704969600000|2024-01-11 10:40:00|7273.7|7273.7|7260.83|7260.83|7273.7|7273.7|7259.93|7259.93|0
1704969900000|2024-01-11 10:45:00|7261.03|7261.03|7260.09|7260.09|7264.52|7264.52|7258.32|7258.32|0
1704970200000|2024-01-11 10:50:00|7260.28|7260.28|7259.41|7259.41|7260.65|7260.65|7257.71|7257.71|0
1704970500000|2024-01-11 10:55:00|7259.22|7259.22|7261.8|7261.8|7262.23|7262.23|7257.96|7257.96|0
1704970800000|2024-01-11 11:00:00|7262.19|7262.19|7266.4|7266.4|7266.4|7266.4|7262.19|7262.19|0
1704971100000|2024-01-11 11:05:00|7266.21|7266.21|7261.61|7261.61|7267.65|7267.65|7261.61|7261.61|0
1704971400000|2024-01-11 11:10:00|7261.49|7261.49|7263.2|7263.2|7266.61|7266.61|7261.49|7261.49|0
1704971700000|2024-01-11 11:15:00|7263|7263|7263.49|7263.49|7263.49|7263.49|7260.32|7260.32|0
1704972000000|2024-01-11 11:20:00|7263.45|7263.45|7266.28|7266.28|7266.48|7266.48|7262.88|7262.88|0
1704972300000|2024-01-11 11:25:00|7266.24|7266.24|7268.48|7268.48|7268.48|7268.48|7264.2|7264.2|0
1704972600000|2024-01-11 11:30:00|7268.4|7268.4|7269.63|7269.63|7269.73|7269.73|7264.33|7264.33|0
1704972900000|2024-01-11 11:35:00|7270.02|7270.02|7273.89|7273.89|7277.39|7277.39|7270.02|7270.02|0
1704973200000|2024-01-11 11:40:00|7274.01|7274.01|7272.5|7272.5|7275.29|7275.29|7272.3|7272.3|0
1704973500000|2024-01-11 11:45:00|7272.3|7272.3|7272.25|7272.25|7272.82|7272.82|7270.98|7270.98|0
1704973800000|2024-01-11 11:50:00|7272.41|7272.41|7274.45|7274.45|7274.58|7274.58|7270.24|7270.24|0
1704974100000|2024-01-11 11:55:00|7274.6|7274.6|7272.81|7272.81|7274.81|7274.81|7272.7|7272.7|0
1704974400000|2024-01-11 12:00:00|7272.34|7272.34|7270.31|7270.31|7273.85|7273.85|7270.31|7270.31|0
1704974700000|2024-01-11 12:05:00|7270.44|7270.44|7272.38|7272.38|7273.19|7273.19|7269.35|7269.35|0
1704975000000|2024-01-11 12:10:00|7271.25|7271.25|7271.54|7271.54|7271.54|7271.54|7267.19|7267.19|0
1704975300000|2024-01-11 12:15:00|7271.8|7271.8|7276.96|7276.96|7276.96|7276.96|7271.58|7271.58|0
1704975600000|2024-01-11 12:20:00|7276.76|7276.76|7278.41|7278.41|7278.41|7278.41|7275.6|7275.6|0
1704975900000|2024-01-11 12:25:00|7278.44|7278.44|7275.87|7275.87|7278.6|7278.6|7274.77|7274.77|0
1704976200000|2024-01-11 12:30:00|7275.68|7275.68|7274.99|7274.99|7275.97|7275.97|7272.86|7272.86|0
1704976500000|2024-01-11 12:35:00|7275.62|7275.62|7277.46|7277.46|7278.85|7278.85|7275.26|7275.26|0
1704976800000|2024-01-11 12:40:00|7277.9|7277.9|7275.49|7275.49|7279.14|7279.14|7275.42|7275.42|0
1704977100000|2024-01-11 12:45:00|7275.11|7275.11|7272.28|7272.28|7276.04|7276.04|7272.12|7272.12|0
1704977400000|2024-01-11 12:50:00|7272.21|7272.21|7272.61|7272.61|7274|7274|7268.86|7268.86|0
1704977700000|2024-01-11 12:55:00|7272.38|7272.38|7267.79|7267.79|7272.38|7272.38|7267.3|7267.3|0
1704978000000|2024-01-11 13:00:00|7268.36|7268.36|7265.97|7265.97|7270.87|7270.87|7264.63|7264.63|0
1704978300000|2024-01-11 13:05:00|7266.12|7266.12|7268.69|7268.69|7269.31|7269.31|7266.12|7266.12|0
1704978600000|2024-01-11 13:10:00|7269.71|7269.71|7270.74|7270.74|7270.74|7270.74|7268.1|7268.1|0
1704978900000|2024-01-11 13:15:00|7270.51|7270.51|7267.13|7267.13|7271.26|7271.26|7267.02|7267.02|0
1704979200000|2024-01-11 13:20:00|7266.87|7266.87|7270.17|7270.17|7270.17|7270.17|7266.16|7266.16|0
1704979500000|2024-01-11 13:25:00|7269.27|7269.27|7278.21|7278.21|7278.21|7278.21|7267.1|7267.1|0
1704979800000|2024-01-11 13:30:00|7278.16|7278.16|7252.85|7252.85|7278.16|7278.16|7240.25|7240.25|0
1704980100000|2024-01-11 13:35:00|7254.22|7254.22|7257.89|7257.89|7266.94|7266.94|7254.22|7254.22|0
1704980400000|2024-01-11 13:40:00|7256.99|7256.99|7262.74|7262.74|7264.12|7264.12|7254.72|7254.72|0
1704980700000|2024-01-11 13:45:00|7262.06|7262.06|7254.94|7254.94|7270.22|7270.22|7254.56|7254.56|0
1704981000000|2024-01-11 13:50:00|7255.33|7255.33|7245.99|7245.99|7257.89|7257.89|7245.83|7245.83|0
1704981300000|2024-01-11 13:55:00|7245.8|7245.8|7229.92|7229.92|7247.09|7247.09|7229.92|7229.92|0
1704981600000|2024-01-11 14:00:00|7230.3|7230.3|7225.04|7225.04|7232.4|7232.4|7224.08|7224.08|0
1704981900000|2024-01-11 14:05:00|7224.65|7224.65|7235.16|7235.16|7236.36|7236.36|7222.61|7222.61|0
1704982200000|2024-01-11 14:10:00|7235.56|7235.56|7240.05|7240.05|7242.07|7242.07|7235|7235|0
1704982500000|2024-01-11 14:15:00|7240.25|7240.25|7247.62|7247.62|7248.05|7248.05|7240.05|7240.05|0
1704982800000|2024-01-11 14:20:00|7246.72|7246.72|7246.11|7246.11|7248.25|7248.25|7239.77|7239.77|0
1704983100000|2024-01-11 14:25:00|7246.68|7246.68|7250.91|7250.91|7250.91|7250.91|7246.15|7246.15|0
1704983400000|2024-01-11 14:30:00|7251.13|7251.13|7256.51|7256.51|7259.91|7259.91|7249.53|7249.53|0
1704983700000|2024-01-11 14:35:00|7256.71|7256.71|7262.53|7262.53|7264.24|7264.24|7256.66|7256.66|0
1704984000000|2024-01-11 14:40:00|7263.44|7263.44|7250.04|7250.04|7264.48|7264.48|7247.27|7247.27|0
1704984300000|2024-01-11 14:45:00|7250.24|7250.24|7236.59|7236.59|7250.24|7250.24|7236.59|7236.59|0
1704984600000|2024-01-11 14:50:00|7236.4|7236.4|7235.33|7235.33|7236.77|7236.77|7226.24|7226.24|0
1704984900000|2024-01-11 14:55:00|7237.79|7237.79|7239.56|7239.56|7246.39|7246.39|7235.98|7235.98|0
1704985200000|2024-01-11 15:00:00|7240.47|7240.47|7222.22|7222.22|7241.15|7241.15|7221.96|7221.96|0
1704985500000|2024-01-11 15:05:00|7222.08|7222.08|7210.3|7210.3|7222.08|7222.08|7209.16|7209.16|0
1704985800000|2024-01-11 15:10:00|7210.5|7210.5|7208.03|7208.03|7215.33|7215.33|7208.03|7208.03|0
1704986100000|2024-01-11 15:15:00|7208.11|7208.11|7217.88|7217.88|7218.46|7218.46|7208.04|7208.04|0
1704986400000|2024-01-11 15:20:00|7218.14|7218.14|7223.07|7223.07|7223.15|7223.15|7218.14|7218.14|0
1704986700000|2024-01-11 15:25:00|7223.24|7223.24|7229.77|7229.77|7229.77|7229.77|7223.11|7223.11|0
1704987000000|2024-01-11 15:30:00|7229.58|7229.58|7224.17|7224.17|7232.29|7232.29|7224.1|7224.1|0
1704987300000|2024-01-11 15:35:00|7224.39|7224.39|7233.52|7233.52|7234.76|7234.76|7223.94|7223.94|0
1704987600000|2024-01-11 15:40:00|7234.42|7234.42|7229.22|7229.22|7238.31|7238.31|7228.1|7228.1|0
1704987900000|2024-01-11 15:45:00|7228.83|7228.83|7226.01|7226.01|7229.73|7229.73|7223.14|7223.14|0
1704988200000|2024-01-11 15:50:00|7226.4|7226.4|7212.53|7212.53|7226.74|7226.74|7212.53|7212.53|0
1704988500000|2024-01-11 15:55:00|7212.11|7212.11|7208.16|7208.16|7213.2|7213.2|7207.03|7207.03|0
1704988800000|2024-01-11 16:00:00|7208.24|7208.24|7202.93|7202.93|7210.38|7210.38|7202.56|7202.56|0
1704989100000|2024-01-11 16:05:00|7202.6|7202.6|7202.26|7202.26|7203.92|7203.92|7199.04|7199.04|0
1704989400000|2024-01-11 16:10:00|7202.11|7202.11|7195.33|7195.33|7209.43|7209.43|7195.25|7195.25|0
1704989700000|2024-01-11 16:15:00|7195.53|7195.53|7195.66|7195.66|7196.47|7196.47|7193.29|7193.29|0
1704990000000|2024-01-11 16:20:00|7195.18|7195.18|7194.97|7194.97|7196.35|7196.35|7190.06|7190.06|0
1704990300000|2024-01-11 16:25:00|7194.87|7194.87|7179.95|7179.95|7194.87|7194.87|7179.95|7179.95|0
1705047300000|2024-01-12 08:15:00|7240.05|7240.05|7243.96|7243.96|7248.35|7248.35|7235.82|7235.82|0
1705047600000|2024-01-12 08:20:00|7243.06|7243.06|7265.26|7265.26|7265.26|7265.26|7240.64|7240.64|0
1705047900000|2024-01-12 08:25:00|7265.13|7265.13|7265.67|7265.67|7269.27|7269.27|7260.57|7260.57|0
1705048200000|2024-01-12 08:30:00|7265.47|7265.47|7265.7|7265.7|7270.43|7270.43|7260.38|7260.38|0
1705048500000|2024-01-12 08:35:00|7266.6|7266.6|7248.26|7248.26|7266.98|7266.98|7246.34|7246.34|0
1705048800000|2024-01-12 08:40:00|7245.54|7245.54|7235.36|7235.36|7246.45|7246.45|7234.04|7234.04|0
1705049100000|2024-01-12 08:45:00|7235.08|7235.08|7226.65|7226.65|7235.08|7235.08|7226.57|7226.57|0
1705049400000|2024-01-12 08:50:00|7227.04|7227.04|7234.12|7234.12|7237.46|7237.46|7227.04|7227.04|0
1705049700000|2024-01-12 08:55:00|7234.31|7234.31|7241|7241|7241|7241|7234.31|7234.31|0
1705050000000|2024-01-12 09:00:00|7241.19|7241.19|7245.19|7245.19|7245.19|7245.19|7239.39|7239.39|0
1705050300000|2024-01-12 09:05:00|7245.43|7245.43|7249.31|7249.31|7249.65|7249.65|7239.02|7239.02|0
1705050600000|2024-01-12 09:10:00|7249.18|7249.18|7251.42|7251.42|7252.44|7252.44|7246.44|7246.44|0
1705050900000|2024-01-12 09:15:00|7249.61|7249.61|7242.73|7242.73|7249.61|7249.61|7240.14|7240.14|0
1705051200000|2024-01-12 09:20:00|7242.5|7242.5|7229.62|7229.62|7242.55|7242.55|7228.26|7228.26|0
1705051500000|2024-01-12 09:25:00|7229.49|7229.49|7233.8|7233.8|7234.9|7234.9|7225.83|7225.83|0
1705051800000|2024-01-12 09:30:00|7233.71|7233.71|7243.54|7243.54|7246.65|7246.65|7233.64|7233.64|0
1705052100000|2024-01-12 09:35:00|7243.46|7243.46|7236.32|7236.32|7243.63|7243.63|7234.38|7234.38|0
1705052400000|2024-01-12 09:40:00|7236.51|7236.51|7236.89|7236.89|7237.8|7237.8|7231.45|7231.45|0
1705052700000|2024-01-12 09:45:00|7237.57|7237.57|7234.03|7234.03|7237.57|7237.57|7230.51|7230.51|0
1705053000000|2024-01-12 09:50:00|7234.42|7234.42|7231.96|7231.96|7236.1|7236.1|7229.74|7229.74|0
1705053300000|2024-01-12 09:55:00|7232.06|7232.06|7223.85|7223.85|7232.06|7232.06|7223|7223|0
1705053600000|2024-01-12 10:00:00|7222.7|7222.7|7220.88|7220.88|7223.82|7223.82|7218.96|7218.96|0
1705053900000|2024-01-12 10:05:00|7220.83|7220.83|7227.83|7227.83|7227.87|7227.87|7220.12|7220.12|0
1705054200000|2024-01-12 10:10:00|7228.37|7228.37|7228.76|7228.76|7232.85|7232.85|7228.37|7228.37|0
1705054500000|2024-01-12 10:15:00|7228.57|7228.57|7222.02|7222.02|7228.57|7228.57|7221.95|7221.95|0
1705054800000|2024-01-12 10:20:00|7221.99|7221.99|7222.58|7222.58|7223.7|7223.7|7221.67|7221.67|0
1705055100000|2024-01-12 10:25:00|7222.53|7222.53|7222.88|7222.88|7230|7230|7222.53|7222.53|0
1705055400000|2024-01-12 10:30:00|7223.07|7223.07|7223.91|7223.91|7224.22|7224.22|7219.27|7219.27|0
1705055700000|2024-01-12 10:35:00|7224.03|7224.03|7219.77|7219.77|7225.01|7225.01|7218.79|7218.79|0
1705056000000|2024-01-12 10:40:00|7218.87|7218.87|7210.57|7210.57|7219.25|7219.25|7210.44|7210.44|0
1705056300000|2024-01-12 10:45:00|7209.8|7209.8|7201.87|7201.87|7209.8|7209.8|7201.68|7201.68|0
1705056600000|2024-01-12 10:50:00|7202.26|7202.26|7204.9|7204.9|7207.04|7207.04|7202.26|7202.26|0
1705056900000|2024-01-12 10:55:00|7204.99|7204.99|7208.31|7208.31|7208.31|7208.31|7204.91|7204.91|0
1705057200000|2024-01-12 11:00:00|7207.4|7207.4|7211.53|7211.53|7211.72|7211.72|7207.4|7207.4|0
1705057500000|2024-01-12 11:05:00|7211.83|7211.83|7207.02|7207.02|7212.74|7212.74|7204.98|7204.98|0
1705057800000|2024-01-12 11:10:00|7207.15|7207.15|7205.59|7205.59|7209.4|7209.4|7205.52|7205.52|0
1705058100000|2024-01-12 11:15:00|7205.46|7205.46|7205.12|7205.12|7208.51|7208.51|7204.57|7204.57|0
1705058400000|2024-01-12 11:20:00|7204.92|7204.92|7201.68|7201.68|7204.92|7204.92|7200.85|7200.85|0
1705058700000|2024-01-12 11:25:00|7201.55|7201.55|7198.29|7198.29|7201.55|7201.55|7197.26|7197.26|0
1705059000000|2024-01-12 11:30:00|7198.16|7198.16|7191.62|7191.62|7201.84|7201.84|7191.47|7191.47|0
1705059300000|2024-01-12 11:35:00|7191.49|7191.49|7179.63|7179.63|7191.94|7191.94|7176.69|7176.69|0
1705059600000|2024-01-12 11:40:00|7180.4|7180.4|7171.39|7171.39|7180.4|7180.4|7170.24|7170.24|0
1705059900000|2024-01-12 11:45:00|7170.48|7170.48|7163.07|7163.07|7174.79|7174.79|7161.53|7161.53|0
1705060200000|2024-01-12 11:50:00|7162.68|7162.68|7165.04|7165.04|7165.04|7165.04|7158.64|7158.64|0
1705060500000|2024-01-12 11:55:00|7164.66|7164.66|7172.62|7172.62|7173.99|7173.99|7164.66|7164.66|0
1705060800000|2024-01-12 12:00:00|7172.82|7172.82|7175.12|7175.12|7176.85|7176.85|7171.79|7171.79|0
1705061100000|2024-01-12 12:05:00|7175.31|7175.31|7174.11|7174.11|7175.31|7175.31|7169.39|7169.39|0
1705061400000|2024-01-12 12:10:00|7173.46|7173.46|7174.82|7174.82|7176.43|7176.43|7173.25|7173.25|0
1705061700000|2024-01-12 12:15:00|7175.2|7175.2|7171|7171|7176.59|7176.59|7170.57|7170.57|0
1705062000000|2024-01-12 12:20:00|7170.66|7170.66|7176.52|7176.52|7177.07|7177.07|7168.04|7168.04|0
1705062300000|2024-01-12 12:25:00|7177.17|7177.17|7173.23|7173.23|7177.25|7177.25|7173.23|7173.23|0
1705062600000|2024-01-12 12:30:00|7173.57|7173.57|7173.65|7173.65|7176.6|7176.6|7173.48|7173.48|0
1705062900000|2024-01-12 12:35:00|7173.98|7173.98|7170.36|7170.36|7175.24|7175.24|7170.36|7170.36|0
1705063200000|2024-01-12 12:40:00|7170.5|7170.5|7170.4|7170.4|7171.99|7171.99|7170.03|7170.03|0
1705063500000|2024-01-12 12:45:00|7170.21|7170.21|7169.15|7169.15|7170.32|7170.32|7167.55|7167.55|0
1705063800000|2024-01-12 12:50:00|7168.77|7168.77|7167.58|7167.58|7168.77|7168.77|7165.55|7165.55|0
1705064100000|2024-01-12 12:55:00|7167.64|7167.64|7167.13|7167.13|7170.69|7170.69|7167.13|7167.13|0
1705064400000|2024-01-12 13:00:00|7166.03|7166.03|7169.22|7169.22|7171.35|7171.35|7164.1|7164.1|0
1705064700000|2024-01-12 13:05:00|7169.15|7169.15|7169.46|7169.46|7170.09|7170.09|7166.52|7166.52|0
1705065000000|2024-01-12 13:10:00|7169.84|7169.84|7173.51|7173.51|7173.99|7173.99|7169.84|7169.84|0
1705065300000|2024-01-12 13:15:00|7173.67|7173.67|7177.44|7177.44|7177.44|7177.44|7173.4|7173.4|0
1705065600000|2024-01-12 13:20:00|7177.67|7177.67|7182.12|7182.12|7183.03|7183.03|7176.42|7176.42|0
1705065900000|2024-01-12 13:25:00|7181.97|7181.97|7188.09|7188.09|7188.29|7188.29|7179.62|7179.62|0
1705066200000|2024-01-12 13:30:00|7188.53|7188.53|7187.63|7187.63|7191.23|7191.23|7185.68|7185.68|0
1705066500000|2024-01-12 13:35:00|7187.97|7187.97|7191.38|7191.38|7191.38|7191.38|7187.97|7187.97|0
1705066800000|2024-01-12 13:40:00|7191.43|7191.43|7192.17|7192.17|7193|7193|7189.68|7189.68|0
1705067100000|2024-01-12 13:45:00|7192.44|7192.44|7201.32|7201.32|7201.32|7201.32|7192.44|7192.44|0
1705067400000|2024-01-12 13:50:00|7201.44|7201.44|7213.3|7213.3|7213.3|7213.3|7201.44|7201.44|0
1705067700000|2024-01-12 13:55:00|7213.49|7213.49|7216.14|7216.14|7216.44|7216.44|7210.55|7210.55|0
1705068000000|2024-01-12 14:00:00|7216.3|7216.3|7217.7|7217.7|7217.98|7217.98|7214.61|7214.61|0
1705068300000|2024-01-12 14:05:00|7217.5|7217.5|7207.99|7207.99|7217.86|7217.86|7207.99|7207.99|0
1705068600000|2024-01-12 14:10:00|7208.04|7208.04|7211.43|7211.43|7211.43|7211.43|7206.72|7206.72|0
1705068900000|2024-01-12 14:15:00|7211.54|7211.54|7217.7|7217.7|7219.05|7219.05|7211.54|7211.54|0
1705069200000|2024-01-12 14:20:00|7217.78|7217.78|7221.68|7221.68|7222.05|7222.05|7216.74|7216.74|0
1705069500000|2024-01-12 14:25:00|7221.61|7221.61|7221.63|7221.63|7223.98|7223.98|7220.86|7220.86|0
1705069800000|2024-01-12 14:30:00|7220.95|7220.95|7209.94|7209.94|7220.95|7220.95|7209.94|7209.94|0
1705070100000|2024-01-12 14:35:00|7210.07|7210.07|7207.8|7207.8|7214.09|7214.09|7207.5|7207.5|0
1705070400000|2024-01-12 14:40:00|7207.12|7207.12|7206.72|7206.72|7208.48|7208.48|7202.22|7202.22|0
1705070700000|2024-01-12 14:45:00|7207.39|7207.39|7218.96|7218.96|7224.62|7224.62|7207.26|7207.26|0
1705071000000|2024-01-12 14:50:00|7218.58|7218.58|7216.52|7216.52|7223.63|7223.63|7215.99|7215.99|0
1705071300000|2024-01-12 14:55:00|7216.38|7216.38|7206.67|7206.67|7216.38|7216.38|7205.89|7205.89|0
1705071600000|2024-01-12 15:00:00|7206.73|7206.73|7191.59|7191.59|7206.73|7206.73|7190.69|7190.69|0
1705071900000|2024-01-12 15:05:00|7192.41|7192.41|7194.71|7194.71|7195.47|7195.47|7189.14|7189.14|0
1705072200000|2024-01-12 15:10:00|7195.28|7195.28|7193.87|7193.87|7197.31|7197.31|7192.32|7192.32|0
1705072500000|2024-01-12 15:15:00|7193.67|7193.67|7182.75|7182.75|7195.34|7195.34|7182.61|7182.61|0
1705072800000|2024-01-12 15:20:00|7183.65|7183.65|7184.97|7184.97|7188.62|7188.62|7182.99|7182.99|0
1705073100000|2024-01-12 15:25:00|7185.57|7185.57|7180.59|7180.59|7185.57|7185.57|7179.95|7179.95|0
1705073400000|2024-01-12 15:30:00|7180.36|7180.36|7174.57|7174.57|7183.09|7183.09|7173.6|7173.6|0
1705073700000|2024-01-12 15:35:00|7174.76|7174.76|7164.31|7164.31|7175.66|7175.66|7164.31|7164.31|0
1705074000000|2024-01-12 15:40:00|7164.54|7164.54|7170.34|7170.34|7172.11|7172.11|7163.7|7163.7|0
1705074300000|2024-01-12 15:45:00|7170.14|7170.14|7166.58|7166.58|7171.83|7171.83|7165.16|7165.16|0
1705074600000|2024-01-12 15:50:00|7166.39|7166.39|7152.94|7152.94|7166.77|7166.77|7151.16|7151.16|0
1705074900000|2024-01-12 15:55:00|7152.04|7152.04|7157.33|7157.33|7157.33|7157.33|7150.31|7150.31|0
1705075200000|2024-01-12 16:00:00|7157.52|7157.52|7169.72|7169.72|7169.72|7169.72|7157.43|7157.43|0
1705075500000|2024-01-12 16:05:00|7169.34|7169.34|7170.49|7170.49|7173.66|7173.66|7168.31|7168.31|0
1705075800000|2024-01-12 16:10:00|7169.58|7169.58|7164.89|7164.89|7171.64|7171.64|7162.97|7162.97|0
1705076100000|2024-01-12 16:15:00|7165.02|7165.02|7171.49|7171.49|7174|7174|7164.53|7164.53|0
1705076400000|2024-01-12 16:20:00|7171.34|7171.34|7173.6|7173.6|7173.6|7173.6|7168.34|7168.34|0
1705076700000|2024-01-12 16:25:00|7173.47|7173.47|7170.29|7170.29|7177.18|7177.18|7168.88|7168.88|0
1705306500000|2024-01-15 08:15:00|7232.76|7232.76|7224.94|7224.94|7239.13|7239.13|7224.04|7224.04|0
1705306800000|2024-01-15 08:20:00|7224.55|7224.55|7229.81|7229.81|7234.46|7234.46|7221.83|7221.83|0
1705307100000|2024-01-15 08:25:00|7230.15|7230.15|7242|7242|7243.75|7243.75|7227.54|7227.54|0
1705307400000|2024-01-15 08:30:00|7242.67|7242.67|7237.13|7237.13|7244.63|7244.63|7236.89|7236.89|0
1705307700000|2024-01-15 08:35:00|7236.94|7236.94|7228|7228|7236.94|7236.94|7224.35|7224.35|0
1705308000000|2024-01-15 08:40:00|7229.81|7229.81|7233.89|7233.89|7233.89|7233.89|7229.28|7229.28|0
1705308300000|2024-01-15 08:45:00|7233.94|7233.94|7231.43|7231.43|7233.94|7233.94|7227.24|7227.24|0
1705308600000|2024-01-15 08:50:00|7231.75|7231.75|7225.92|7225.92|7231.87|7231.87|7223.27|7223.27|0
1705308900000|2024-01-15 08:55:00|7225.01|7225.01|7206.62|7206.62|7225.01|7225.01|7206.62|7206.62|0
1705309200000|2024-01-15 09:00:00|7206.1|7206.1|7207.25|7207.25|7207.25|7207.25|7202.75|7202.75|0
1705309500000|2024-01-15 09:05:00|7207.4|7207.4|7207.86|7207.86|7212.89|7212.89|7206.31|7206.31|0
1705309800000|2024-01-15 09:10:00|7207.52|7207.52|7224.92|7224.92|7224.92|7224.92|7207|7207|0
1705310100000|2024-01-15 09:15:00|7223.62|7223.62|7232.68|7232.68|7233.59|7233.59|7222.91|7222.91|0
1705310400000|2024-01-15 09:20:00|7231.78|7231.78|7232.57|7232.57|7232.57|7232.57|7226.41|7226.41|0
1705310700000|2024-01-15 09:25:00|7232.31|7232.31|7232.88|7232.88|7235.21|7235.21|7229.89|7229.89|0
1705311000000|2024-01-15 09:30:00|7233.14|7233.14|7232.67|7232.67|7234.46|7234.46|7229.31|7229.31|0
1705311300000|2024-01-15 09:35:00|7232.1|7232.1|7226.66|7226.66|7232.99|7232.99|7226.66|7226.66|0
1705311600000|2024-01-15 09:40:00|7226.46|7226.46|7215.61|7215.61|7226.57|7226.57|7214.03|7214.03|0
1705311900000|2024-01-15 09:45:00|7215.99|7215.99|7215.85|7215.85|7217.32|7217.32|7214.34|7214.34|0
1705312200000|2024-01-15 09:50:00|7216.04|7216.04|7213.83|7213.83|7216.04|7216.04|7213.37|7213.37|0
1705312500000|2024-01-15 09:55:00|7214.06|7214.06|7218.34|7218.34|7218.36|7218.36|7213.82|7213.82|0
1705312800000|2024-01-15 10:00:00|7217.43|7217.43|7217.03|7217.03|7218.93|7218.93|7215.75|7215.75|0
1705313100000|2024-01-15 10:05:00|7217.11|7217.11|7215.38|7215.38|7222.13|7222.13|7215.38|7215.38|0
1705313400000|2024-01-15 10:10:00|7215.17|7215.17|7213.06|7213.06|7215.67|7215.67|7213.06|7213.06|0
1705313700000|2024-01-15 10:15:00|7212.81|7212.81|7212.88|7212.88|7212.88|7212.88|7207.38|7207.38|0
1705314000000|2024-01-15 10:20:00|7212.49|7212.49|7212.59|7212.59|7212.72|7212.72|7211.64|7211.64|0
1705314300000|2024-01-15 10:25:00|7212.65|7212.65|7201.71|7201.71|7212.65|7212.65|7201.32|7201.32|0
1705314600000|2024-01-15 10:30:00|7201.46|7201.46|7199.12|7199.12|7201.46|7201.46|7198.96|7198.96|0
1705314900000|2024-01-15 10:35:00|7199.03|7199.03|7203.13|7203.13|7203.26|7203.26|7195.56|7195.56|0
1705315200000|2024-01-15 10:40:00|7203.32|7203.32|7205.22|7205.22|7205.29|7205.29|7202.8|7202.8|0
1705315500000|2024-01-15 10:45:00|7205.38|7205.38|7209.13|7209.13|7209.13|7209.13|7203.64|7203.64|0
1705315800000|2024-01-15 10:50:00|7209.24|7209.24|7214.91|7214.91|7214.91|7214.91|7209.24|7209.24|0
1705316100000|2024-01-15 10:55:00|7214.89|7214.89|7218.62|7218.62|7218.62|7218.62|7214.5|7214.5|0
1705316400000|2024-01-15 11:00:00|7218.36|7218.36|7209.38|7209.38|7220.3|7220.3|7209.38|7209.38|0
1705316700000|2024-01-15 11:05:00|7209.19|7209.19|7207.75|7207.75|7209.65|7209.65|7207.19|7207.19|0
1705317000000|2024-01-15 11:10:00|7207.94|7207.94|7207.75|7207.75|7208.59|7208.59|7207.36|7207.36|0
1705317300000|2024-01-15 11:15:00|7207.55|7207.55|7207.5|7207.5|7209.42|7209.42|7205.51|7205.51|0
1705317600000|2024-01-15 11:20:00|7207.53|7207.53|7203.93|7203.93|7208.31|7208.31|7203.42|7203.42|0
1705317900000|2024-01-15 11:25:00|7204.12|7204.12|7211.21|7211.21|7211.21|7211.21|7204.12|7204.12|0
1705318200000|2024-01-15 11:30:00|7211.47|7211.47|7215.15|7215.15|7215.41|7215.41|7211.47|7211.47|0
1705318500000|2024-01-15 11:35:00|7215.49|7215.49|7220.75|7220.75|7221.52|7221.52|7215.34|7215.34|0
1705318800000|2024-01-15 11:40:00|7221.13|7221.13|7224.41|7224.41|7224.61|7224.61|7220.94|7220.94|0
1705319100000|2024-01-15 11:45:00|7224.75|7224.75|7225.38|7225.38|7225.38|7225.38|7223.7|7223.7|0
1705319400000|2024-01-15 11:50:00|7225.19|7225.19|7224.26|7224.26|7230.25|7230.25|7223.79|7223.79|0
1705319700000|2024-01-15 11:55:00|7225.16|7225.16|7227.15|7227.15|7227.15|7227.15|7223.31|7223.31|0
1705320000000|2024-01-15 12:00:00|7226.25|7226.25|7221.7|7221.7|7226.33|7226.33|7220.3|7220.3|0
1705320300000|2024-01-15 12:05:00|7222.02|7222.02|7227.72|7227.72|7227.86|7227.86|7222.02|7222.02|0
1705320600000|2024-01-15 12:10:00|7228.62|7228.62|7227.22|7227.22|7228.62|7228.62|7227.03|7227.03|0
1705320900000|2024-01-15 12:15:00|7227.14|7227.14|7228.05|7228.05|7228.11|7228.11|7226.95|7226.95|0
1705321200000|2024-01-15 12:20:00|7228.11|7228.11|7224.96|7224.96|7228.54|7228.54|7224.46|7224.46|0
1705321500000|2024-01-15 12:25:00|7225.19|7225.19|7230.35|7230.35|7230.35|7230.35|7222.96|7222.96|0
1705321800000|2024-01-15 12:30:00|7229.97|7229.97|7226.48|7226.48|7230.16|7230.16|7226.48|7226.48|0
1705322100000|2024-01-15 12:35:00|7226.14|7226.14|7223.6|7223.6|7226.14|7226.14|7222.74|7222.74|0
1705322400000|2024-01-15 12:40:00|7224.28|7224.28|7224.28|7224.28|7224.62|7224.62|7222.08|7222.08|0
1705322700000|2024-01-15 12:45:00|7224.15|7224.15|7223.28|7223.28|7224.16|7224.16|7222.77|7222.77|0
1705323000000|2024-01-15 12:50:00|7223.68|7223.68|7222.18|7222.18|7224.06|7224.06|7222.18|7222.18|0
1705323300000|2024-01-15 12:55:00|7221.98|7221.98|7217.44|7217.44|7222.07|7222.07|7217.35|7217.35|0
1705323600000|2024-01-15 13:00:00|7217.15|7217.15|7217.57|7217.57|7219.24|7219.24|7214.3|7214.3|0
1705323900000|2024-01-15 13:05:00|7217.52|7217.52|7213.33|7213.33|7217.91|7217.91|7213.33|7213.33|0
1705324200000|2024-01-15 13:10:00|7213.46|7213.46|7215.95|7215.95|7215.95|7215.95|7211.8|7211.8|0
1705324500000|2024-01-15 13:15:00|7216.34|7216.34|7218.37|7218.37|7218.37|7218.37|7215.48|7215.48|0
1705324800000|2024-01-15 13:20:00|7219.02|7219.02|7227.45|7227.45|7227.55|7227.55|7219.02|7219.02|0
1705325100000|2024-01-15 13:25:00|7227.19|7227.19|7222.86|7222.86|7227.19|7227.19|7222.75|7222.75|0
1705325400000|2024-01-15 13:30:00|7222.48|7222.48|7219.66|7219.66|7223.37|7223.37|7219.47|7219.47|0
1705325700000|2024-01-15 13:35:00|7219.32|7219.32|7219.84|7219.84|7221.26|7221.26|7219.32|7219.32|0
1705326000000|2024-01-15 13:40:00|7219.44|7219.44|7218.72|7218.72|7219.84|7219.84|7217.7|7217.7|0
1705326300000|2024-01-15 13:45:00|7217.81|7217.81|7223.32|7223.32|7223.32|7223.32|7217.49|7217.49|0
1705326600000|2024-01-15 13:50:00|7223.84|7223.84|7223.87|7223.87|7225.6|7225.6|7223.12|7223.12|0
1705326900000|2024-01-15 13:55:00|7223.94|7223.94|7214.74|7214.74|7223.94|7223.94|7214.74|7214.74|0
1705327200000|2024-01-15 14:00:00|7214.36|7214.36|7210.63|7210.63|7214.55|7214.55|7210.4|7210.4|0
1705327500000|2024-01-15 14:05:00|7210.5|7210.5|7210.31|7210.31|7210.69|7210.69|7208.25|7208.25|0
1705327800000|2024-01-15 14:10:00|7210.51|7210.51|7209.68|7209.68|7210.93|7210.93|7208.32|7208.32|0
1705328100000|2024-01-15 14:15:00|7209.48|7209.48|7209.11|7209.11|7210.61|7210.61|7209.03|7209.03|0
1705328400000|2024-01-15 14:20:00|7207.3|7207.3|7206.31|7206.31|7207.3|7207.3|7203.88|7203.88|0
1705328700000|2024-01-15 14:25:00|7206.12|7206.12|7213.76|7213.76|7213.95|7213.95|7205.21|7205.21|0
1705329000000|2024-01-15 14:30:00|7214.22|7214.22|7208.01|7208.01|7214.55|7214.55|7206.82|7206.82|0
1705329300000|2024-01-15 14:35:00|7208.35|7208.35|7209.89|7209.89|7211.76|7211.76|7208.35|7208.35|0
1705329600000|2024-01-15 14:40:00|7209.55|7209.55|7207.8|7207.8|7209.55|7209.55|7206.94|7206.94|0
1705329900000|2024-01-15 14:45:00|7206.9|7206.9|7205.82|7205.82|7209.06|7209.06|7205.15|7205.15|0
1705330200000|2024-01-15 14:50:00|7206.01|7206.01|7207.18|7207.18|7207.6|7207.6|7205.04|7205.04|0
1705330500000|2024-01-15 14:55:00|7207.43|7207.43|7214.28|7214.28|7214.28|7214.28|7207.43|7207.43|0
1705330800000|2024-01-15 15:00:00|7214.52|7214.52|7215.26|7215.26|7219.57|7219.57|7211|7211|0
1705331100000|2024-01-15 15:05:00|7215.42|7215.42|7220.78|7220.78|7221.25|7221.25|7215.35|7215.35|0
1705331400000|2024-01-15 15:10:00|7221.68|7221.68|7226.31|7226.31|7227.84|7227.84|7219.75|7219.75|0
1705331700000|2024-01-15 15:15:00|7226.18|7226.18|7233|7233|7233.5|7233.5|7226.18|7226.18|0
1705332000000|2024-01-15 15:20:00|7233.3|7233.3|7235.97|7235.97|7236.35|7236.35|7232.43|7232.43|0
1705332300000|2024-01-15 15:25:00|7236.2|7236.2|7236.71|7236.71|7237.31|7237.31|7233.5|7233.5|0
1705332600000|2024-01-15 15:30:00|7236.91|7236.91|7231.12|7231.12|7237.21|7237.21|7230.71|7230.71|0
1705332900000|2024-01-15 15:35:00|7231.31|7231.31|7235.68|7235.68|7237.1|7237.1|7231.23|7231.23|0
1705333200000|2024-01-15 15:40:00|7235.94|7235.94|7235.22|7235.22|7235.94|7235.94|7234.71|7234.71|0
1705333500000|2024-01-15 15:45:00|7234.32|7234.32|7232.76|7232.76|7234.81|7234.81|7232.05|7232.05|0
1705333800000|2024-01-15 15:50:00|7232.57|7232.57|7234.97|7234.97|7235.31|7235.31|7232.12|7232.12|0
1705334100000|2024-01-15 15:55:00|7235.16|7235.16|7236.16|7236.16|7236.16|7236.16|7230.12|7230.12|0
1705334400000|2024-01-15 16:00:00|7235.82|7235.82|7232.24|7232.24|7235.82|7235.82|7230.83|7230.83|0
1705334700000|2024-01-15 16:05:00|7232.11|7232.11|7233|7233|7236.85|7236.85|7231.98|7231.98|0
1705335000000|2024-01-15 16:10:00|7233.13|7233.13|7234.92|7234.92|7237.17|7237.17|7232.23|7232.23|0
1705335300000|2024-01-15 16:15:00|7234.87|7234.87|7230.21|7230.21|7234.87|7234.87|7229.87|7229.87|0
1705335600000|2024-01-15 16:20:00|7230.34|7230.34|7227.2|7227.2|7230.42|7230.42|7226.81|7226.81|0
1705335900000|2024-01-15 16:25:00|7227.54|7227.54|7228.41|7228.41|7231.12|7231.12|7225.24|7225.24|0
1705392900000|2024-01-16 08:15:00|7168.74|7168.74|7177.63|7177.63|7180.9|7180.9|7168.74|7168.74|0
1705393200000|2024-01-16 08:20:00|7176.87|7176.87|7190.99|7190.99|7191.39|7191.39|7173.79|7173.79|0
1705393500000|2024-01-16 08:25:00|7191.31|7191.31|7188.57|7188.57|7191.75|7191.75|7185.61|7185.61|0
1705393800000|2024-01-16 08:30:00|7189.47|7189.47|7186.76|7186.76|7189.47|7189.47|7185.43|7185.43|0
1705394100000|2024-01-16 08:35:00|7186.43|7186.43|7194.88|7194.88|7194.88|7194.88|7183.74|7183.74|0
1705394400000|2024-01-16 08:40:00|7193.99|7193.99|7195.77|7195.77|7199.17|7199.17|7193.28|7193.28|0
1705394700000|2024-01-16 08:45:00|7195.92|7195.92|7196.66|7196.66|7197.67|7197.67|7194.6|7194.6|0
1705395000000|2024-01-16 08:50:00|7195.9|7195.9|7193.62|7193.62|7196.09|7196.09|7189.76|7189.76|0
1705395300000|2024-01-16 08:55:00|7193.81|7193.81|7194.04|7194.04|7195.01|7195.01|7190.8|7190.8|0
1705395600000|2024-01-16 09:00:00|7194.94|7194.94|7200.51|7200.51|7203.22|7203.22|7194.94|7194.94|0
1705395900000|2024-01-16 09:05:00|7199.6|7199.6|7204.77|7204.77|7204.77|7204.77|7199.6|7199.6|0
1705396200000|2024-01-16 09:10:00|7204.85|7204.85|7206.45|7206.45|7207.65|7207.65|7204.85|7204.85|0
1705396500000|2024-01-16 09:15:00|7204.64|7204.64|7206.12|7206.12|7207.23|7207.23|7204.64|7204.64|0
1705396800000|2024-01-16 09:20:00|7206.64|7206.64|7200.14|7200.14|7209.67|7209.67|7199.86|7199.86|0
1705397100000|2024-01-16 09:25:00|7199.94|7199.94|7189.13|7189.13|7200.4|7200.4|7189.06|7189.06|0
1705397400000|2024-01-16 09:30:00|7188.79|7188.79|7199.38|7199.38|7201.15|7201.15|7187.81|7187.81|0
1705397700000|2024-01-16 09:35:00|7199.19|7199.19|7189.73|7189.73|7199.19|7199.19|7189.73|7189.73|0
1705398000000|2024-01-16 09:40:00|7188.83|7188.83|7191.64|7191.64|7191.74|7191.74|7186.94|7186.94|0
1705398300000|2024-01-16 09:45:00|7191.3|7191.3|7186.98|7186.98|7193.2|7193.2|7186.68|7186.68|0
1705398600000|2024-01-16 09:50:00|7187.37|7187.37|7200.88|7200.88|7200.88|7200.88|7186.64|7186.64|0
1705398900000|2024-01-16 09:55:00|7201.78|7201.78|7195.53|7195.53|7201.89|7201.89|7194.08|7194.08|0
1705399200000|2024-01-16 10:00:00|7195.45|7195.45|7192.4|7192.4|7196.13|7196.13|7191.91|7191.91|0
1705399500000|2024-01-16 10:05:00|7192.16|7192.16|7196.32|7196.32|7196.32|7196.32|7191.97|7191.97|0
1705399800000|2024-01-16 10:10:00|7196.13|7196.13|7195.55|7195.55|7197.25|7197.25|7192.18|7192.18|0
1705400100000|2024-01-16 10:15:00|7195.68|7195.68|7191.5|7191.5|7196.6|7196.6|7191.44|7191.44|0
1705400400000|2024-01-16 10:20:00|7192.41|7192.41|7195.58|7195.58|7196.12|7196.12|7192.41|7192.41|0
1705400700000|2024-01-16 10:25:00|7195.26|7195.26|7189.88|7189.88|7197.33|7197.33|7189.88|7189.88|0
1705401000000|2024-01-16 10:30:00|7189.73|7189.73|7193.01|7193.01|7194.44|7194.44|7189.12|7189.12|0
1705401300000|2024-01-16 10:35:00|7193.39|7193.39|7198.83|7198.83|7199.73|7199.73|7192.64|7192.64|0
1705401600000|2024-01-16 10:40:00|7199.03|7199.03|7195.37|7195.37|7199.08|7199.08|7194.31|7194.31|0
1705401900000|2024-01-16 10:45:00|7195.56|7195.56|7196.38|7196.38|7197.93|7197.93|7195.56|7195.56|0
1705402200000|2024-01-16 10:50:00|7196.58|7196.58|7194.79|7194.79|7196.58|7196.58|7192.48|7192.48|0
1705402500000|2024-01-16 10:55:00|7194.74|7194.74|7198.6|7198.6|7198.82|7198.82|7194.74|7194.74|0
1705402800000|2024-01-16 11:00:00|7198.99|7198.99|7195.01|7195.01|7199.29|7199.29|7194|7194|0
1705403100000|2024-01-16 11:05:00|7194.99|7194.99|7194.44|7194.44|7197.43|7197.43|7194.4|7194.4|0
1705403400000|2024-01-16 11:10:00|7194.25|7194.25|7196.14|7196.14|7196.14|7196.14|7193.8|7193.8|0
1705403700000|2024-01-16 11:15:00|7196.48|7196.48|7197.78|7197.78|7198.58|7198.58|7195.57|7195.57|0
1705404000000|2024-01-16 11:20:00|7198.68|7198.68|7195.94|7195.94|7199.44|7199.44|7194.97|7194.97|0
1705404300000|2024-01-16 11:25:00|7196.07|7196.07|7198.79|7198.79|7200.26|7200.26|7196.07|7196.07|0
1705404600000|2024-01-16 11:30:00|7198.59|7198.59|7202.88|7202.88|7203.56|7203.56|7198.59|7198.59|0
1705404900000|2024-01-16 11:35:00|7202.83|7202.83|7204.46|7204.46|7206.45|7206.45|7202.83|7202.83|0
1705405200000|2024-01-16 11:40:00|7204.92|7204.92|7207.24|7207.24|7207.43|7207.43|7204.92|7204.92|0
1705405500000|2024-01-16 11:45:00|7206.33|7206.33|7211.09|7211.09|7213|7213|7206|7206|0
1705405800000|2024-01-16 11:50:00|7210.9|7210.9|7215.67|7215.67|7216.5|7216.5|7210.9|7210.9|0
1705406100000|2024-01-16 11:55:00|7215.48|7215.48|7218.83|7218.83|7221.03|7221.03|7215.13|7215.13|0
1705406400000|2024-01-16 12:00:00|7219.13|7219.13|7226.07|7226.07|7229.21|7229.21|7219.13|7219.13|0
1705406700000|2024-01-16 12:05:00|7226.41|7226.41|7227.32|7227.32|7228.08|7228.08|7224.44|7224.44|0
1705407000000|2024-01-16 12:10:00|7227.6|7227.6|7223.69|7223.69|7227.86|7227.86|7222.98|7222.98|0
1705407300000|2024-01-16 12:15:00|7223.95|7223.95|7225.78|7225.78|7226.27|7226.27|7223.12|7223.12|0
1705407600000|2024-01-16 12:20:00|7224.48|7224.48|7223.7|7223.7|7225.18|7225.18|7221.19|7221.19|0
1705407900000|2024-01-16 12:25:00|7223.89|7223.89|7230.18|7230.18|7230.18|7230.18|7223.24|7223.24|0
1705408200000|2024-01-16 12:30:00|7229.28|7229.28|7231.34|7231.34|7231.34|7231.34|7229.15|7229.15|0
1705408500000|2024-01-16 12:35:00|7231.19|7231.19|7238.26|7238.26|7238.26|7238.26|7230.55|7230.55|0
1705408800000|2024-01-16 12:40:00|7238.94|7238.94|7243.94|7243.94|7244.13|7244.13|7238.94|7238.94|0
1705409100000|2024-01-16 12:45:00|7244.2|7244.2|7245.27|7245.27|7245.78|7245.78|7244.2|7244.2|0
1705409400000|2024-01-16 12:50:00|7245.46|7245.46|7245.98|7245.98|7246.22|7246.22|7243.28|7243.28|0
1705409700000|2024-01-16 12:55:00|7245.08|7245.08|7242.56|7242.56|7245.08|7245.08|7240.15|7240.15|0
1705410000000|2024-01-16 13:00:00|7242.49|7242.49|7240.02|7240.02|7244.07|7244.07|7240.02|7240.02|0
1705410300000|2024-01-16 13:05:00|7239.94|7239.94|7234.45|7234.45|7239.94|7239.94|7232.64|7232.64|0
1705410600000|2024-01-16 13:10:00|7235.35|7235.35|7233.54|7233.54|7238.54|7238.54|7233.54|7233.54|0
1705410900000|2024-01-16 13:15:00|7234|7234|7232.65|7232.65|7235.1|7235.1|7229.98|7229.98|0
1705411200000|2024-01-16 13:20:00|7232.52|7232.52|7221.93|7221.93|7232.88|7232.88|7221.93|7221.93|0
1705411500000|2024-01-16 13:25:00|7222.84|7222.84|7221.31|7221.31|7223.74|7223.74|7220.06|7220.06|0
1705411800000|2024-01-16 13:30:00|7221.73|7221.73|7225.46|7225.46|7225.54|7225.54|7219.65|7219.65|0
1705412100000|2024-01-16 13:35:00|7225.27|7225.27|7226.14|7226.14|7226.2|7226.2|7224.37|7224.37|0
1705412400000|2024-01-16 13:40:00|7225.23|7225.23|7219.09|7219.09|7232.79|7232.79|7219.01|7219.01|0
1705412700000|2024-01-16 13:45:00|7219.18|7219.18|7214.65|7214.65|7219.24|7219.24|7212.9|7212.9|0
1705413000000|2024-01-16 13:50:00|7214.75|7214.75|7208.12|7208.12|7216.19|7216.19|7206.71|7206.71|0
1705413300000|2024-01-16 13:55:00|7207.73|7207.73|7209.2|7209.2|7209.2|7209.2|7205.27|7205.27|0
1705413600000|2024-01-16 14:00:00|7209.39|7209.39|7208.36|7208.36|7213.68|7213.68|7208.36|7208.36|0
1705413900000|2024-01-16 14:05:00|7208.28|7208.28|7209.42|7209.42|7210.35|7210.35|7206.78|7206.78|0
1705414200000|2024-01-16 14:10:00|7209.19|7209.19|7199.96|7199.96|7209.19|7209.19|7199.64|7199.64|0
1705414500000|2024-01-16 14:15:00|7200.19|7200.19|7195.93|7195.93|7202.11|7202.11|7195.7|7195.7|0
1705414800000|2024-01-16 14:20:00|7196.84|7196.84|7201.36|7201.36|7201.36|7201.36|7195.84|7195.84|0
1705415100000|2024-01-16 14:25:00|7201.59|7201.59|7200.36|7200.36|7203.32|7203.32|7198.37|7198.37|0
1705415400000|2024-01-16 14:30:00|7200.17|7200.17|7189.22|7189.22|7204.74|7204.74|7186.73|7186.73|0
1705415700000|2024-01-16 14:35:00|7189.56|7189.56|7188.66|7188.66|7192.53|7192.53|7184.69|7184.69|0
1705416000000|2024-01-16 14:40:00|7188.46|7188.46|7200.32|7200.32|7200.4|7200.4|7188.12|7188.12|0
1705416300000|2024-01-16 14:45:00|7199.92|7199.92|7195.43|7195.43|7200.02|7200.02|7195.3|7195.3|0
1705416600000|2024-01-16 14:50:00|7195.04|7195.04|7195.85|7195.85|7201.61|7201.61|7188.82|7188.82|0
1705416900000|2024-01-16 14:55:00|7196.01|7196.01|7205.83|7205.83|7205.83|7205.83|7195.81|7195.81|0
1705417200000|2024-01-16 15:00:00|7206.02|7206.02|7205.83|7205.83|7214.2|7214.2|7205.62|7205.62|0
1705417500000|2024-01-16 15:05:00|7206.06|7206.06|7206.56|7206.56|7210.1|7210.1|7202.93|7202.93|0
1705417800000|2024-01-16 15:10:00|7206.71|7206.71|7211.43|7211.43|7213.62|7213.62|7206.19|7206.19|0
1705418100000|2024-01-16 15:15:00|7211.88|7211.88|7220.62|7220.62|7229.36|7229.36|7211.88|7211.88|0
1705418400000|2024-01-16 15:20:00|7220.54|7220.54|7223.84|7223.84|7223.84|7223.84|7219.17|7219.17|0
1705418700000|2024-01-16 15:25:00|7223.71|7223.71|7223.75|7223.75|7225.7|7225.7|7222.75|7222.75|0
1705419000000|2024-01-16 15:30:00|7223.48|7223.48|7222.72|7222.72|7226|7226|7219.61|7219.61|0
1705419300000|2024-01-16 15:35:00|7222.81|7222.81|7226.82|7226.82|7226.82|7226.82|7220.74|7220.74|0
1705419600000|2024-01-16 15:40:00|7226.98|7226.98|7234.84|7234.84|7236.43|7236.43|7226.98|7226.98|0
1705419900000|2024-01-16 15:45:00|7234.79|7234.79|7232.41|7232.41|7236.34|7236.34|7232.41|7232.41|0
1705420200000|2024-01-16 15:50:00|7232.21|7232.21|7231.28|7231.28|7232.68|7232.68|7227.89|7227.89|0
1705420500000|2024-01-16 15:55:00|7231.25|7231.25|7224.41|7224.41|7233.12|7233.12|7224.41|7224.41|0
1705420800000|2024-01-16 16:00:00|7225.31|7225.31|7216.95|7216.95|7225.63|7225.63|7211.51|7211.51|0
1705421100000|2024-01-16 16:05:00|7217.01|7217.01|7217.28|7217.28|7222.1|7222.1|7215.57|7215.57|0
1705421400000|2024-01-16 16:10:00|7217.33|7217.33|7216.97|7216.97|7218.42|7218.42|7211.56|7211.56|0
1705421700000|2024-01-16 16:15:00|7216.63|7216.63|7226.73|7226.73|7232.56|7232.56|7214.7|7214.7|0
1705422000000|2024-01-16 16:20:00|7226.65|7226.65|7236.58|7236.58|7239.05|7239.05|7225.61|7225.61|0
1705422300000|2024-01-16 16:25:00|7236.49|7236.49|7225.22|7225.22|7238.73|7238.73|7225.01|7225.01|0
1705479300000|2024-01-17 08:15:00|7138.35|7138.35|7128.79|7128.79|7138.35|7138.35|7123.38|7123.38|0
1705479600000|2024-01-17 08:20:00|7128.71|7128.71|7121.46|7121.46|7130.97|7130.97|7120.55|7120.55|0
1705479900000|2024-01-17 08:25:00|7120.81|7120.81|7127.84|7127.84|7128.07|7128.07|7118.27|7118.27|0
1705480200000|2024-01-17 08:30:00|7127.71|7127.71|7124.11|7124.11|7132.6|7132.6|7122.96|7122.96|0
1705480500000|2024-01-17 08:35:00|7124.26|7124.26|7151.54|7151.54|7151.71|7151.71|7124.25|7124.25|0
1705480800000|2024-01-17 08:40:00|7151.95|7151.95|7156.4|7156.4|7157.21|7157.21|7151.43|7151.43|0
1705481100000|2024-01-17 08:45:00|7156.34|7156.34|7144.24|7144.24|7161.43|7161.43|7142.22|7142.22|0
1705481400000|2024-01-17 08:50:00|7143.34|7143.34|7140.78|7140.78|7143.34|7143.34|7134|7134|0
1705481700000|2024-01-17 08:55:00|7140.58|7140.58|7129.04|7129.04|7140.58|7140.58|7129.04|7129.04|0
1705482000000|2024-01-17 09:00:00|7129.24|7129.24|7131.77|7131.77|7139.29|7139.29|7128.71|7128.71|0
1705482300000|2024-01-17 09:05:00|7131.43|7131.43|7109.31|7109.31|7132.83|7132.83|7108.2|7108.2|0
1705482600000|2024-01-17 09:10:00|7109.5|7109.5|7097|7097|7109.5|7109.5|7092.27|7092.27|0
1705482900000|2024-01-17 09:15:00|7096.98|7096.98|7102.78|7102.78|7102.78|7102.78|7094.2|7094.2|0
1705483200000|2024-01-17 09:20:00|7102.86|7102.86|7114.35|7114.35|7116.61|7116.61|7102.07|7102.07|0
1705483500000|2024-01-17 09:25:00|7114.27|7114.27|7106.21|7106.21|7114.27|7114.27|7105.8|7105.8|0
1705483800000|2024-01-17 09:30:00|7106.14|7106.14|7111.46|7111.46|7111.46|7111.46|7103.42|7103.42|0
1705484100000|2024-01-17 09:35:00|7111.39|7111.39|7110.94|7110.94|7115.59|7115.59|7110.62|7110.62|0
1705484400000|2024-01-17 09:40:00|7110.03|7110.03|7114.52|7114.52|7114.75|7114.75|7109|7109|0
1705484700000|2024-01-17 09:45:00|7114.75|7114.75|7117.96|7117.96|7121.17|7121.17|7113.43|7113.43|0
1705485000000|2024-01-17 09:50:00|7118.16|7118.16|7125.74|7125.74|7125.82|7125.82|7118.16|7118.16|0
1705485300000|2024-01-17 09:55:00|7125.67|7125.67|7123.78|7123.78|7126.16|7126.16|7121.34|7121.34|0
1705485600000|2024-01-17 10:00:00|7123.69|7123.69|7117.99|7117.99|7124.07|7124.07|7117.69|7117.69|0
1705485900000|2024-01-17 10:05:00|7118.45|7118.45|7120.37|7120.37|7123.62|7123.62|7115.88|7115.88|0
1705486200000|2024-01-17 10:10:00|7119.47|7119.47|7119.79|7119.79|7120.59|7120.59|7117.62|7117.62|0
1705486500000|2024-01-17 10:15:00|7119.7|7119.7|7126.2|7126.2|7127.59|7127.59|7119.24|7119.24|0
1705486800000|2024-01-17 10:20:00|7126.4|7126.4|7128.37|7128.37|7128.37|7128.37|7125.44|7125.44|0
1705487100000|2024-01-17 10:25:00|7127.91|7127.91|7120.97|7120.97|7127.91|7127.91|7120.97|7120.97|0
1705487400000|2024-01-17 10:30:00|7121.09|7121.09|7120.11|7120.11|7121.16|7121.16|7119.1|7119.1|0
1705487700000|2024-01-17 10:35:00|7120.74|7120.74|7126.29|7126.29|7127.84|7127.84|7120.04|7120.04|0
1705488000000|2024-01-17 10:40:00|7126.22|7126.22|7132.52|7132.52|7132.52|7132.52|7125.37|7125.37|0
1705488300000|2024-01-17 10:45:00|7132.32|7132.32|7138.46|7138.46|7142.07|7142.07|7132.32|7132.32|0
1705488600000|2024-01-17 10:50:00|7138.12|7138.12|7141.67|7141.67|7141.67|7141.67|7137.58|7137.58|0
1705488900000|2024-01-17 10:55:00|7142.32|7142.32|7139.36|7139.36|7143.12|7143.12|7138.89|7138.89|0
1705489200000|2024-01-17 11:00:00|7139.45|7139.45|7134.97|7134.97|7140.21|7140.21|7134.02|7134.02|0
1705489500000|2024-01-17 11:05:00|7135.16|7135.16|7138.06|7138.06|7138.21|7138.21|7135.16|7135.16|0
1705489800000|2024-01-17 11:10:00|7137.98|7137.98|7136.92|7136.92|7137.98|7137.98|7135.02|7135.02|0
1705490100000|2024-01-17 11:15:00|7137.11|7137.11|7132.5|7132.5|7138.86|7138.86|7132.24|7132.24|0
1705490400000|2024-01-17 11:20:00|7132.84|7132.84|7138.41|7138.41|7138.41|7138.41|7130.1|7130.1|0
1705490700000|2024-01-17 11:25:00|7139.25|7139.25|7140.6|7140.6|7140.6|7140.6|7137.47|7137.47|0
1705491000000|2024-01-17 11:30:00|7140.69|7140.69|7138|7138|7140.69|7140.69|7137.15|7137.15|0
1705491300000|2024-01-17 11:35:00|7137.87|7137.87|7139.87|7139.87|7139.87|7139.87|7134.63|7134.63|0
1705491600000|2024-01-17 11:40:00|7139.7|7139.7|7130.66|7130.66|7140.22|7140.22|7130.55|7130.55|0
1705491900000|2024-01-17 11:45:00|7130.75|7130.75|7132.64|7132.64|7133.72|7133.72|7130.75|7130.75|0
1705492200000|2024-01-17 11:50:00|7132.84|7132.84|7131.74|7131.74|7134.65|7134.65|7131.1|7131.1|0
1705492500000|2024-01-17 11:55:00|7131.81|7131.81|7134.38|7134.38|7134.38|7134.38|7131.37|7131.37|0
1705492800000|2024-01-17 12:00:00|7134.53|7134.53|7136.25|7136.25|7137.31|7137.31|7134.22|7134.22|0
1705493100000|2024-01-17 12:05:00|7136.57|7136.57|7134.07|7134.07|7136.57|7136.57|7133.69|7133.69|0
1705493400000|2024-01-17 12:10:00|7134.2|7134.2|7135.08|7135.08|7135.41|7135.41|7133.97|7133.97|0
1705493700000|2024-01-17 12:15:00|7134.95|7134.95|7134.54|7134.54|7136.9|7136.9|7134.31|7134.31|0
1705494000000|2024-01-17 12:20:00|7134.61|7134.61|7136.36|7136.36|7136.36|7136.36|7131.08|7131.08|0
1705494300000|2024-01-17 12:25:00|7137.26|7137.26|7141.67|7141.67|7141.67|7141.67|7137.2|7137.2|0
1705494600000|2024-01-17 12:30:00|7142.3|7142.3|7143.01|7143.01|7143.21|7143.21|7140.23|7140.23|0
1705494900000|2024-01-17 12:35:00|7142.1|7142.1|7142.14|7142.14|7144.49|7144.49|7141.95|7141.95|0
1705495200000|2024-01-17 12:40:00|7141.75|7141.75|7140.86|7140.86|7143.97|7143.97|7140.66|7140.66|0
1705495500000|2024-01-17 12:45:00|7140.94|7140.94|7135.32|7135.32|7141.01|7141.01|7134.99|7134.99|0
1705495800000|2024-01-17 12:50:00|7135.47|7135.47|7134.44|7134.44|7135.66|7135.66|7133.47|7133.47|0
1705496100000|2024-01-17 12:55:00|7134.67|7134.67|7135.06|7135.06|7137.43|7137.43|7134.67|7134.67|0
1705496400000|2024-01-17 13:00:00|7135.45|7135.45|7126.75|7126.75|7136.16|7136.16|7126.72|7126.72|0
1705496700000|2024-01-17 13:05:00|7127.29|7127.29|7131.41|7131.41|7131.6|7131.6|7126.7|7126.7|0
1705497000000|2024-01-17 13:10:00|7131.36|7131.36|7132.3|7132.3|7132.3|7132.3|7129.05|7129.05|0
1705497300000|2024-01-17 13:15:00|7132.98|7132.98|7132.26|7132.26|7134.68|7134.68|7131.47|7131.47|0
1705497600000|2024-01-17 13:20:00|7132.79|7132.79|7133.52|7133.52|7139.14|7139.14|7132.79|7132.79|0
1705497900000|2024-01-17 13:25:00|7134.05|7134.05|7133.28|7133.28|7134.53|7134.53|7131.15|7131.15|0
1705498200000|2024-01-17 13:30:00|7132.75|7132.75|7129.58|7129.58|7132.81|7132.81|7125.27|7125.27|0
1705498500000|2024-01-17 13:35:00|7129.7|7129.7|7137.58|7137.58|7138.11|7138.11|7128.75|7128.75|0
1705498800000|2024-01-17 13:40:00|7137.78|7137.78|7133.76|7133.76|7140|7140|7132.86|7132.86|0
1705499100000|2024-01-17 13:45:00|7134.22|7134.22|7127.62|7127.62|7134.22|7134.22|7127.13|7127.13|0
1705499400000|2024-01-17 13:50:00|7127.75|7127.75|7136.56|7136.56|7136.56|7136.56|7127.75|7127.75|0
1705499700000|2024-01-17 13:55:00|7137.09|7137.09|7136.37|7136.37|7137.49|7137.49|7134.12|7134.12|0
1705500000000|2024-01-17 14:00:00|7136.18|7136.18|7136.22|7136.22|7137.92|7137.92|7135.61|7135.61|0
1705500300000|2024-01-17 14:05:00|7136.27|7136.27|7138.67|7138.67|7139.58|7139.58|7133.87|7133.87|0
1705500600000|2024-01-17 14:10:00|7138.87|7138.87|7142.39|7142.39|7142.39|7142.39|7136.8|7136.8|0
1705500900000|2024-01-17 14:15:00|7142.79|7142.79|7146.82|7146.82|7146.82|7146.82|7141.5|7141.5|0
1705501200000|2024-01-17 14:20:00|7146.79|7146.79|7146.71|7146.71|7155.95|7155.95|7145.8|7145.8|0
1705501500000|2024-01-17 14:25:00|7146.51|7146.51|7137.33|7137.33|7146.51|7146.51|7137.33|7137.33|0
1705501800000|2024-01-17 14:30:00|7137.48|7137.48|7141.93|7141.93|7143.24|7143.24|7133.5|7133.5|0
1705502100000|2024-01-17 14:35:00|7142.15|7142.15|7143.83|7143.83|7146.49|7146.49|7137.93|7137.93|0
1705502400000|2024-01-17 14:40:00|7143.29|7143.29|7131.94|7131.94|7143.75|7143.75|7131.94|7131.94|0
1705502700000|2024-01-17 14:45:00|7131.55|7131.55|7132.47|7132.47|7137.2|7137.2|7130.8|7130.8|0
1705503000000|2024-01-17 14:50:00|7132.32|7132.32|7118.59|7118.59|7133.1|7133.1|7118.27|7118.27|0
1705503300000|2024-01-17 14:55:00|7117.5|7117.5|7105.1|7105.1|7117.5|7117.5|7103.91|7103.91|0
1705503600000|2024-01-17 15:00:00|7105.3|7105.3|7117.6|7117.6|7120.4|7120.4|7100.32|7100.32|0
1705503900000|2024-01-17 15:05:00|7117.21|7117.21|7127.4|7127.4|7127.4|7127.4|7113.45|7113.45|0
1705504200000|2024-01-17 15:10:00|7128.3|7128.3|7127.05|7127.05|7128.3|7128.3|7120.02|7120.02|0
1705504500000|2024-01-17 15:15:00|7127.43|7127.43|7134.13|7134.13|7136.23|7136.23|7125.79|7125.79|0
1705504800000|2024-01-17 15:20:00|7133.79|7133.79|7139.39|7139.39|7139.56|7139.56|7132.37|7132.37|0
1705505100000|2024-01-17 15:25:00|7139.62|7139.62|7143.91|7143.91|7144.36|7144.36|7139.62|7139.62|0
1705505400000|2024-01-17 15:30:00|7142.73|7142.73|7147.93|7147.93|7147.93|7147.93|7141.55|7141.55|0
1705505700000|2024-01-17 15:35:00|7147.78|7147.78|7156.57|7156.57|7156.57|7156.57|7146.96|7146.96|0
1705506000000|2024-01-17 15:40:00|7156.76|7156.76|7146.55|7146.55|7156.89|7156.89|7146.55|7146.55|0
1705506300000|2024-01-17 15:45:00|7146.89|7146.89|7146.6|7146.6|7151.35|7151.35|7145.61|7145.61|0
1705506600000|2024-01-17 15:50:00|7146.94|7146.94|7141.68|7141.68|7150.47|7150.47|7140.82|7140.82|0
1705506900000|2024-01-17 15:55:00|7141.87|7141.87|7140.65|7140.65|7141.87|7141.87|7136.15|7136.15|0
1705507200000|2024-01-17 16:00:00|7140.39|7140.39|7148.35|7148.35|7148.37|7148.37|7138.06|7138.06|0
1705507500000|2024-01-17 16:05:00|7149.25|7149.25|7153.06|7153.06|7153.71|7153.71|7147.8|7147.8|0
1705507800000|2024-01-17 16:10:00|7152.93|7152.93|7156.37|7156.37|7157.69|7157.69|7152.57|7152.57|0
1705508100000|2024-01-17 16:15:00|7156.44|7156.44|7150.89|7150.89|7156.76|7156.76|7150.5|7150.5|0
1705508400000|2024-01-17 16:20:00|7151.27|7151.27|7158.48|7158.48|7158.48|7158.48|7151.27|7151.27|0
1705508700000|2024-01-17 16:25:00|7158.54|7158.54|7153.94|7153.94|7161.4|7161.4|7152.56|7152.56|0
1705565700000|2024-01-18 08:15:00|7414.5|7414.5|7407.08|7407.08|7442.78|7442.78|7400.34|7400.34|0
1705566000000|2024-01-18 08:20:00|7407.34|7407.34|7425.62|7425.62|7426.18|7426.18|7397.22|7397.22|0
1705566300000|2024-01-18 08:25:00|7421.62|7421.62|7441.28|7441.28|7441.28|7441.28|7421.62|7421.62|0
1705566600000|2024-01-18 08:30:00|7441.21|7441.21|7420.15|7420.15|7448.78|7448.78|7420.15|7420.15|0
1705566900000|2024-01-18 08:35:00|7422.86|7422.86|7432.54|7432.54|7435.62|7435.62|7413.28|7413.28|0
1705567200000|2024-01-18 08:40:00|7433.44|7433.44|7445.16|7445.16|7450.43|7450.43|7426.11|7426.11|0
1705567500000|2024-01-18 08:45:00|7445.35|7445.35|7468.81|7468.81|7470.89|7470.89|7445.35|7445.35|0
1705567800000|2024-01-18 08:50:00|7468.62|7468.62|7490.19|7490.19|7494.13|7494.13|7468.28|7468.28|0
1705568100000|2024-01-18 08:55:00|7490.04|7490.04|7493.04|7493.04|7508.71|7508.71|7486.96|7486.96|0
1705568400000|2024-01-18 09:00:00|7492.78|7492.78|7498.55|7498.55|7498.55|7498.55|7482.15|7482.15|0
1705568700000|2024-01-18 09:05:00|7498.96|7498.96|7511.83|7511.83|7514.11|7514.11|7498.41|7498.41|0
1705569000000|2024-01-18 09:10:00|7512.06|7512.06|7480.23|7480.23|7512.06|7512.06|7478.42|7478.42|0
1705569300000|2024-01-18 09:15:00|7482.04|7482.04|7473.45|7473.45|7492.95|7492.95|7471.64|7471.64|0
1705569600000|2024-01-18 09:20:00|7472.54|7472.54|7485.89|7485.89|7489.51|7489.51|7463.34|7463.34|0
1705569900000|2024-01-18 09:25:00|7489.51|7489.51|7527.87|7527.87|7529.7|7529.7|7487.7|7487.7|0
1705570200000|2024-01-18 09:30:00|7528.52|7528.52|7524.5|7524.5|7534.53|7534.53|7524.5|7524.5|0
1705570500000|2024-01-18 09:35:00|7524.46|7524.46|7521.98|7521.98|7540.59|7540.59|7515.49|7515.49|0
1705570800000|2024-01-18 09:40:00|7522.15|7522.15|7505.42|7505.42|7525.86|7525.86|7502.19|7502.19|0
1705571100000|2024-01-18 09:45:00|7505.39|7505.39|7493.95|7493.95|7505.39|7505.39|7492.16|7492.16|0
1705571400000|2024-01-18 09:50:00|7494.27|7494.27|7506.94|7506.94|7516.76|7516.76|7490.96|7490.96|0
1705571700000|2024-01-18 09:55:00|7507.07|7507.07|7498.73|7498.73|7507.07|7507.07|7486.3|7486.3|0
1705572000000|2024-01-18 10:00:00|7498.71|7498.71|7499.99|7499.99|7506.75|7506.75|7498.71|7498.71|0
1705572300000|2024-01-18 10:05:00|7499.71|7499.71|7490.67|7490.67|7501.19|7501.19|7490.67|7490.67|0
1705572600000|2024-01-18 10:10:00|7490.54|7490.54|7488.77|7488.77|7490.54|7490.54|7475.55|7475.55|0
1705572900000|2024-01-18 10:15:00|7488.58|7488.58|7485.81|7485.81|7490.81|7490.81|7485.55|7485.55|0
1705573200000|2024-01-18 10:20:00|7486.15|7486.15|7480.79|7480.79|7486.3|7486.3|7478.68|7478.68|0
1705573500000|2024-01-18 10:25:00|7480.92|7480.92|7474.02|7474.02|7480.92|7480.92|7472.8|7472.8|0
1705573800000|2024-01-18 10:30:00|7473.12|7473.12|7481.21|7481.21|7481.53|7481.53|7473.12|7473.12|0
1705574100000|2024-01-18 10:35:00|7481.32|7481.32|7482.19|7482.19|7486.34|7486.34|7478.26|7478.26|0
1705574400000|2024-01-18 10:40:00|7482.62|7482.62|7493.42|7493.42|7493.42|7493.42|7482.62|7482.62|0
1705574700000|2024-01-18 10:45:00|7493.16|7493.16|7506.89|7506.89|7510.31|7510.31|7493.16|7493.16|0
1705575000000|2024-01-18 10:50:00|7507.79|7507.79|7519.78|7519.78|7522.46|7522.46|7507.53|7507.53|0
1705575300000|2024-01-18 10:55:00|7519.44|7519.44|7503.23|7503.23|7519.44|7519.44|7499.85|7499.85|0
1705575600000|2024-01-18 11:00:00|7503.42|7503.42|7518.56|7518.56|7519.46|7519.46|7503.42|7503.42|0
1705575900000|2024-01-18 11:05:00|7518.64|7518.64|7513.47|7513.47|7521.28|7521.28|7510.51|7510.51|0
1705576200000|2024-01-18 11:10:00|7513.28|7513.28|7517.58|7517.58|7521.01|7521.01|7513.28|7513.28|0
1705576500000|2024-01-18 11:15:00|7517.72|7517.72|7508.15|7508.15|7517.72|7517.72|7506.15|7506.15|0
1705576800000|2024-01-18 11:20:00|7508.24|7508.24|7507.69|7507.69|7510.71|7510.71|7506.31|7506.31|0
1705577100000|2024-01-18 11:25:00|7508.59|7508.59|7511.3|7511.3|7513.75|7513.75|7505.95|7505.95|0
1705577400000|2024-01-18 11:30:00|7512.31|7512.31|7518.61|7518.61|7518.61|7518.61|7512.19|7512.19|0
1705577700000|2024-01-18 11:35:00|7519.51|7519.51|7541.52|7541.52|7541.52|7541.52|7519.51|7519.51|0
1705578000000|2024-01-18 11:40:00|7541.72|7541.72|7539.32|7539.32|7544.58|7544.58|7536.85|7536.85|0
1705578300000|2024-01-18 11:45:00|7539.4|7539.4|7543.12|7543.12|7543.12|7543.12|7535.42|7535.42|0
1705578600000|2024-01-18 11:50:00|7542.67|7542.67|7537.3|7537.3|7544.46|7544.46|7536.4|7536.4|0
1705578900000|2024-01-18 11:55:00|7537.5|7537.5|7533.81|7533.81|7547.45|7547.45|7533.81|7533.81|0
1705579200000|2024-01-18 12:00:00|7532.49|7532.49|7527.48|7527.48|7532.49|7532.49|7522.37|7522.37|0
1705579500000|2024-01-18 12:05:00|7527.55|7527.55|7536.08|7536.08|7536.34|7536.34|7527.45|7527.45|0
1705579800000|2024-01-18 12:10:00|7535.7|7535.7|7548.74|7548.74|7548.96|7548.96|7535.69|7535.69|0
1705580100000|2024-01-18 12:15:00|7548.93|7548.93|7557.55|7557.55|7560.52|7560.52|7547.13|7547.13|0
1705580400000|2024-01-18 12:20:00|7557.82|7557.82|7559.15|7559.15|7562.16|7562.16|7557.69|7557.69|0
1705580700000|2024-01-18 12:25:00|7559.54|7559.54|7574.78|7574.78|7582.24|7582.24|7559.54|7559.54|0
1705581000000|2024-01-18 12:30:00|7574.39|7574.39|7579.94|7579.94|7582.56|7582.56|7574.39|7574.39|0
1705581300000|2024-01-18 12:35:00|7579.74|7579.74|7570.89|7570.89|7579.74|7579.74|7564.58|7564.58|0
1705581600000|2024-01-18 12:40:00|7571.15|7571.15|7571.24|7571.24|7573.87|7573.87|7564.7|7564.7|0
1705581900000|2024-01-18 12:45:00|7571.44|7571.44|7568.33|7568.33|7579.1|7579.1|7568.15|7568.15|0
1705582200000|2024-01-18 12:50:00|7572.85|7572.85|7580.73|7580.73|7580.84|7580.84|7565.43|7565.43|0
1705582500000|2024-01-18 12:55:00|7580.92|7580.92|7577.65|7577.65|7585.14|7585.14|7575.42|7575.42|0
1705582800000|2024-01-18 13:00:00|7576.75|7576.75|7577.09|7577.09|7581.96|7581.96|7572.82|7572.82|0
1705583100000|2024-01-18 13:05:00|7577.74|7577.74|7584.99|7584.99|7586.79|7586.79|7577.74|7577.74|0
1705583400000|2024-01-18 13:10:00|7586.79|7586.79|7604.84|7604.84|7605.04|7605.04|7586.79|7586.79|0
1705583700000|2024-01-18 13:15:00|7603.93|7603.93|7586.26|7586.26|7613.17|7613.17|7586.26|7586.26|0
1705584000000|2024-01-18 13:20:00|7588.07|7588.07|7586.11|7586.11|7595.48|7595.48|7580.5|7580.5|0
1705584300000|2024-01-18 13:25:00|7583.4|7583.4|7571.43|7571.43|7583.67|7583.67|7571.11|7571.11|0
1705584600000|2024-01-18 13:30:00|7570.91|7570.91|7585.08|7585.08|7585.08|7585.08|7557.31|7557.31|0
1705584900000|2024-01-18 13:35:00|7585.21|7585.21|7594.24|7594.24|7596.3|7596.3|7580.3|7580.3|0
1705585200000|2024-01-18 13:40:00|7595.14|7595.14|7595.43|7595.43|7598.82|7598.82|7592.42|7592.42|0
1705585500000|2024-01-18 13:45:00|7595.51|7595.51|7604.81|7604.81|7604.81|7604.81|7591.27|7591.27|0
1705585800000|2024-01-18 13:50:00|7603|7603|7610.18|7610.18|7614.32|7614.32|7594.06|7594.06|0
1705586100000|2024-01-18 13:55:00|7609.99|7609.99|7603.51|7603.51|7609.99|7609.99|7598.23|7598.23|0
1705586400000|2024-01-18 14:00:00|7602.6|7602.6|7606.08|7606.08|7606.91|7606.91|7598.77|7598.77|0
1705586700000|2024-01-18 14:05:00|7606.98|7606.98|7600.77|7600.77|7607.5|7607.5|7598.58|7598.58|0
1705587000000|2024-01-18 14:10:00|7600.96|7600.96|7610.41|7610.41|7610.74|7610.74|7600.96|7600.96|0
1705587300000|2024-01-18 14:15:00|7610.15|7610.15|7606.11|7606.11|7615.32|7615.32|7605.74|7605.74|0
1705587600000|2024-01-18 14:20:00|7603.39|7603.39|7603.14|7603.14|7610.94|7610.94|7600.6|7600.6|0
1705587900000|2024-01-18 14:25:00|7602.95|7602.95|7597.26|7597.26|7603.55|7603.55|7593.53|7593.53|0
1705588200000|2024-01-18 14:30:00|7597.45|7597.45|7610.3|7610.3|7611.51|7611.51|7597.45|7597.45|0
1705588500000|2024-01-18 14:35:00|7609.85|7609.85|7612.94|7612.94|7612.94|7612.94|7605.15|7605.15|0
1705588800000|2024-01-18 14:40:00|7614.75|7614.75|7593.92|7593.92|7619.75|7619.75|7593.74|7593.74|0
1705589100000|2024-01-18 14:45:00|7595.73|7595.73|7616.24|7616.24|7616.24|7616.24|7588.96|7588.96|0
1705589400000|2024-01-18 14:50:00|7616.49|7616.49|7606.62|7606.62|7618.88|7618.88|7604.68|7604.68|0
1705589700000|2024-01-18 14:55:00|7605.72|7605.72|7626.85|7626.85|7626.87|7626.87|7605.43|7605.43|0
1705590000000|2024-01-18 15:00:00|7627.23|7627.23|7608.62|7608.62|7628.32|7628.32|7608.62|7608.62|0
1705590300000|2024-01-18 15:05:00|7609.52|7609.52|7607.48|7607.48|7613.36|7613.36|7606.06|7606.06|0
1705590600000|2024-01-18 15:10:00|7609.29|7609.29|7614.89|7614.89|7614.89|7614.89|7603.32|7603.32|0
1705590900000|2024-01-18 15:15:00|7614.83|7614.83|7634.37|7634.37|7634.37|7634.37|7613.93|7613.93|0
1705591200000|2024-01-18 15:20:00|7635.38|7635.38|7641.04|7641.04|7641.65|7641.65|7627.82|7627.82|0
1705591500000|2024-01-18 15:25:00|7640.87|7640.87|7625.36|7625.36|7640.87|7640.87|7619.4|7619.4|0
1705591800000|2024-01-18 15:30:00|7625.32|7625.32|7637.3|7637.3|7639.17|7639.17|7625.32|7625.32|0
1705592100000|2024-01-18 15:35:00|7637.43|7637.43|7652.93|7652.93|7654.4|7654.4|7634.41|7634.41|0
1705592400000|2024-01-18 15:40:00|7652.79|7652.79|7658.52|7658.52|7667.49|7667.49|7652.79|7652.79|0
1705592700000|2024-01-18 15:45:00|7658.29|7658.29|7635.78|7635.78|7658.63|7658.63|7634.7|7634.7|0
1705593000000|2024-01-18 15:50:00|7636.68|7636.68|7649.23|7649.23|7650.17|7650.17|7636.01|7636.01|0
1705593300000|2024-01-18 15:55:00|7649.04|7649.04|7669.97|7669.97|7676.46|7676.46|7649.04|7649.04|0
1705593600000|2024-01-18 16:00:00|7670.16|7670.16|7652.08|7652.08|7670.67|7670.67|7647.34|7647.34|0
1705593900000|2024-01-18 16:05:00|7655.18|7655.18|7635.94|7635.94|7660.49|7660.49|7635.94|7635.94|0
1705594200000|2024-01-18 16:10:00|7635.68|7635.68|7630.68|7630.68|7643.29|7643.29|7629.85|7629.85|0
1705594500000|2024-01-18 16:15:00|7629.78|7629.78|7632.65|7632.65|7632.88|7632.88|7622.91|7622.91|0
1705594800000|2024-01-18 16:20:00|7632.45|7632.45|7639.37|7639.37|7645.74|7645.74|7632.45|7632.45|0
1705595100000|2024-01-18 16:25:00|7639.44|7639.44|7627.07|7627.07|7641.77|7641.77|7625.99|7625.99|0
1705652100000|2024-01-19 08:15:00|7663.87|7663.87|7644.53|7644.53|7663.87|7663.87|7636.5|7636.5|0
1705652400000|2024-01-19 08:20:00|7643.63|7643.63|7663.94|7663.94|7664.24|7664.24|7642.61|7642.61|0
1705652700000|2024-01-19 08:25:00|7664.28|7664.28|7664.02|7664.02|7672.98|7672.98|7664.02|7664.02|0
1705653000000|2024-01-19 08:30:00|7663.49|7663.49|7667.99|7667.99|7668.32|7668.32|7655.33|7655.33|0
1705653300000|2024-01-19 08:35:00|7666.18|7666.18|7677.82|7677.82|7677.82|7677.82|7660.81|7660.81|0
1705653600000|2024-01-19 08:40:00|7677.65|7677.65|7670.92|7670.92|7684.6|7684.6|7669.75|7669.75|0
1705653900000|2024-01-19 08:45:00|7671.49|7671.49|7690.74|7690.74|7691.72|7691.72|7671.49|7671.49|0
1705654200000|2024-01-19 08:50:00|7691.52|7691.52|7668.84|7668.84|7692.05|7692.05|7668.84|7668.84|0
1705654500000|2024-01-19 08:55:00|7666.12|7666.12|7673.52|7673.52|7673.52|7673.52|7662.17|7662.17|0
1705654800000|2024-01-19 09:00:00|7673.32|7673.32|7685.95|7685.95|7692.05|7692.05|7673.32|7673.32|0
1705655100000|2024-01-19 09:05:00|7686.08|7686.08|7691.62|7691.62|7692.14|7692.14|7684.36|7684.36|0
1705655400000|2024-01-19 09:10:00|7691.88|7691.88|7695.92|7695.92|7698.64|7698.64|7683.93|7683.93|0
1705655700000|2024-01-19 09:15:00|7697.89|7697.89|7697.15|7697.15|7701.79|7701.79|7696.26|7696.26|0
1705656000000|2024-01-19 09:20:00|7696.76|7696.76|7702.8|7702.8|7704.94|7704.94|7695.51|7695.51|0
1705656300000|2024-01-19 09:25:00|7702.61|7702.61|7705.33|7705.33|7705.33|7705.33|7697.44|7697.44|0
1705656600000|2024-01-19 09:30:00|7708.04|7708.04|7694.72|7694.72|7708.04|7708.04|7693.4|7693.4|0
1705656900000|2024-01-19 09:35:00|7695.16|7695.16|7690.58|7690.58|7696.05|7696.05|7688.88|7688.88|0
1705657200000|2024-01-19 09:40:00|7690.65|7690.65|7696.04|7696.04|7696.04|7696.04|7686.75|7686.75|0
1705657500000|2024-01-19 09:45:00|7695.85|7695.85|7692.5|7692.5|7699.37|7699.37|7692.5|7692.5|0
1705657800000|2024-01-19 09:50:00|7693.4|7693.4|7708.17|7708.17|7713.76|7713.76|7693.4|7693.4|0
1705658100000|2024-01-19 09:55:00|7707.98|7707.98|7705.78|7705.78|7707.98|7707.98|7704.49|7704.49|0
1705658400000|2024-01-19 10:00:00|7706.79|7706.79|7715|7715|7716.81|7716.81|7703.4|7703.4|0
1705658700000|2024-01-19 10:05:00|7715.03|7715.03|7712.49|7712.49|7719.71|7719.71|7712|7712|0
1705659000000|2024-01-19 10:10:00|7712.58|7712.58|7712.81|7712.81|7713.17|7713.17|7712.58|7712.58|0
1705659300000|2024-01-19 10:15:00|7712.76|7712.76|7732.61|7732.61|7732.61|7732.61|7707.88|7707.88|0
1705659600000|2024-01-19 10:20:00|7733.39|7733.39|7727.91|7727.91|7742.55|7742.55|7726.67|7726.67|0
1705659900000|2024-01-19 10:25:00|7729.72|7729.72|7719.67|7719.67|7729.72|7729.72|7717.55|7717.55|0
1705660200000|2024-01-19 10:30:00|7720.06|7720.06|7728.5|7728.5|7728.5|7728.5|7718.63|7718.63|0
1705660500000|2024-01-19 10:35:00|7729.41|7729.41|7730.11|7730.11|7739.22|7739.22|7726.56|7726.56|0
1705660800000|2024-01-19 10:40:00|7730.31|7730.31|7726.26|7726.26|7733.48|7733.48|7725.7|7725.7|0
1705661100000|2024-01-19 10:45:00|7726.07|7726.07|7725.35|7725.35|7728.98|7728.98|7721.04|7721.04|0
1705661400000|2024-01-19 10:50:00|7725.69|7725.69|7732.59|7732.59|7737.35|7737.35|7725.44|7725.44|0
1705661700000|2024-01-19 10:55:00|7732.48|7732.48|7728.33|7728.33|7735.47|7735.47|7725.63|7725.63|0
1705662000000|2024-01-19 11:00:00|7728.13|7728.13|7727.47|7727.47|7728.13|7728.13|7724.35|7724.35|0
1705662300000|2024-01-19 11:05:00|7727.37|7727.37|7738.28|7738.28|7739.35|7739.35|7726.34|7726.34|0
1705662600000|2024-01-19 11:10:00|7738.18|7738.18|7736.63|7736.63|7738.23|7738.23|7732.07|7732.07|0
1705662900000|2024-01-19 11:15:00|7736.83|7736.83|7723.65|7723.65|7738.9|7738.9|7719.94|7719.94|0
1705663200000|2024-01-19 11:20:00|7724.55|7724.55|7720.1|7720.1|7725.22|7725.22|7719.01|7719.01|0
1705663500000|2024-01-19 11:25:00|7721.9|7721.9|7726.9|7726.9|7732.84|7732.84|7719.44|7719.44|0
1705663800000|2024-01-19 11:30:00|7727.03|7727.03|7727.19|7727.19|7731.69|7731.69|7721.31|7721.31|0
1705664100000|2024-01-19 11:35:00|7727|7727|7729.95|7729.95|7733.38|7733.38|7727|7727|0
1705664400000|2024-01-19 11:40:00|7729.61|7729.61|7736.92|7736.92|7736.92|7736.92|7729.61|7729.61|0
1705664700000|2024-01-19 11:45:00|7736.82|7736.82|7739.59|7739.59|7741.93|7741.93|7736.78|7736.78|0
1705665000000|2024-01-19 11:50:00|7739.25|7739.25|7733.4|7733.4|7739.38|7739.38|7733.4|7733.4|0
1705665300000|2024-01-19 11:55:00|7733.14|7733.14|7732.92|7732.92|7738.03|7738.03|7731.53|7731.53|0
1705665600000|2024-01-19 12:00:00|7733.15|7733.15|7724.1|7724.1|7736.17|7736.17|7723.19|7723.19|0
1705665900000|2024-01-19 12:05:00|7723.62|7723.62|7714.14|7714.14|7723.62|7723.62|7714.14|7714.14|0
1705666200000|2024-01-19 12:10:00|7713.95|7713.95|7706.28|7706.28|7717.57|7717.57|7705.11|7705.11|0
1705666500000|2024-01-19 12:15:00|7705.37|7705.37|7696.21|7696.21|7706.38|7706.38|7693.57|7693.57|0
1705666800000|2024-01-19 12:20:00|7696.05|7696.05|7700.65|7700.65|7701.28|7701.28|7696.05|7696.05|0
1705667100000|2024-01-19 12:25:00|7701.56|7701.56|7710.38|7710.38|7713.2|7713.2|7701.56|7701.56|0
1705667400000|2024-01-19 12:30:00|7711.28|7711.28|7708.05|7708.05|7711.28|7711.28|7704.62|7704.62|0
1705667700000|2024-01-19 12:35:00|7706.24|7706.24|7697.55|7697.55|7706.78|7706.78|7697.55|7697.55|0
1705668000000|2024-01-19 12:40:00|7697.03|7697.03|7698.38|7698.38|7705.63|7705.63|7695.28|7695.28|0
1705668300000|2024-01-19 12:45:00|7698.3|7698.3|7703.53|7703.53|7705.51|7705.51|7697.24|7697.24|0
1705668600000|2024-01-19 12:50:00|7703.72|7703.72|7704.97|7704.97|7705.17|7705.17|7698.59|7698.59|0
1705668900000|2024-01-19 12:55:00|7705.31|7705.31|7713.97|7713.97|7713.97|7713.97|7703.12|7703.12|0
1705669200000|2024-01-19 13:00:00|7714.05|7714.05|7723.64|7723.64|7724.21|7724.21|7714.05|7714.05|0
1705669500000|2024-01-19 13:05:00|7723.94|7723.94|7727.71|7727.71|7734.76|7734.76|7723.94|7723.94|0
1705669800000|2024-01-19 13:10:00|7727.43|7727.43|7724.93|7724.93|7730.91|7730.91|7721.1|7721.1|0
1705670100000|2024-01-19 13:15:00|7728.55|7728.55|7728.04|7728.04|7734.29|7734.29|7726.55|7726.55|0
1705670400000|2024-01-19 13:20:00|7728.94|7728.94|7730.85|7730.85|7733.38|7733.38|7728.45|7728.45|0
1705670700000|2024-01-19 13:25:00|7730.51|7730.51|7732.95|7732.95|7732.95|7732.95|7726.63|7726.63|0
1705671000000|2024-01-19 13:30:00|7733.34|7733.34|7724.81|7724.81|7734.46|7734.46|7724.57|7724.57|0
1705671300000|2024-01-19 13:35:00|7725.85|7725.85|7731|7731|7731.12|7731.12|7725.85|7725.85|0
1705671600000|2024-01-19 13:40:00|7731.04|7731.04|7723.98|7723.98|7732.89|7732.89|7722.85|7722.85|0
1705671900000|2024-01-19 13:45:00|7723.64|7723.64|7717.03|7717.03|7730.29|7730.29|7716.44|7716.44|0
1705672200000|2024-01-19 13:50:00|7717.71|7717.71|7720.33|7720.33|7720.33|7720.33|7712.23|7712.23|0
1705672500000|2024-01-19 13:55:00|7720.53|7720.53|7716.76|7716.76|7722.35|7722.35|7711.14|7711.14|0
1705672800000|2024-01-19 14:00:00|7716.29|7716.29|7718.46|7718.46|7719.34|7719.34|7714.18|7714.18|0
1705673100000|2024-01-19 14:05:00|7716.65|7716.65|7710.9|7710.9|7716.65|7716.65|7709.33|7709.33|0
1705673400000|2024-01-19 14:10:00|7711.16|7711.16|7718.65|7718.65|7718.65|7718.65|7710.77|7710.77|0
1705673700000|2024-01-19 14:15:00|7718.59|7718.59|7730.57|7730.57|7730.9|7730.9|7718.39|7718.39|0
1705674000000|2024-01-19 14:20:00|7730.76|7730.76|7740.84|7740.84|7741.12|7741.12|7724.67|7724.67|0
1705674300000|2024-01-19 14:25:00|7739.93|7739.93|7717.76|7717.76|7739.93|7739.93|7716.86|7716.86|0
1705674600000|2024-01-19 14:30:00|7717.37|7717.37|7708.34|7708.34|7717.37|7717.37|7703.3|7703.3|0
1705674900000|2024-01-19 14:35:00|7708.11|7708.11|7685.69|7685.69|7708.34|7708.34|7684.78|7684.78|0
1705675200000|2024-01-19 14:40:00|7685.35|7685.35|7680.74|7680.74|7685.85|7685.85|7677.73|7677.73|0
1705675500000|2024-01-19 14:45:00|7680.54|7680.54|7691.4|7691.4|7692.86|7692.86|7680.03|7680.03|0
1705675800000|2024-01-19 14:50:00|7691.21|7691.21|7707.8|7707.8|7707.8|7707.8|7680.66|7680.66|0
1705676100000|2024-01-19 14:55:00|7707.6|7707.6|7708.56|7708.56|7711.55|7711.55|7703.94|7703.94|0
1705676400000|2024-01-19 15:00:00|7708.93|7708.93|7702.63|7702.63|7715.78|7715.78|7695.46|7695.46|0
1705676700000|2024-01-19 15:05:00|7703.2|7703.2|7683.92|7683.92|7703.4|7703.4|7683.07|7683.07|0
1705677000000|2024-01-19 15:10:00|7683.73|7683.73|7688.76|7688.76|7692.77|7692.77|7683.73|7683.73|0
1705677300000|2024-01-19 15:15:00|7688.63|7688.63|7679.8|7679.8|7692.81|7692.81|7679.8|7679.8|0
1705677600000|2024-01-19 15:20:00|7679.83|7679.83|7673.36|7673.36|7679.83|7679.83|7667.37|7667.37|0
1705677900000|2024-01-19 15:25:00|7673.28|7673.28|7660.67|7660.67|7673.28|7673.28|7659.88|7659.88|0
1705678200000|2024-01-19 15:30:00|7660.15|7660.15|7646.14|7646.14|7660.23|7660.23|7645.62|7645.62|0
1705678500000|2024-01-19 15:35:00|7645.46|7645.46|7660.66|7660.66|7660.66|7660.66|7645.46|7645.46|0
1705678800000|2024-01-19 15:40:00|7660.46|7660.46|7663.81|7663.81|7664.57|7664.57|7659.78|7659.78|0
1705679100000|2024-01-19 15:45:00|7664.15|7664.15|7659.9|7659.9|7667.71|7667.71|7659.9|7659.9|0
1705679400000|2024-01-19 15:50:00|7660.81|7660.81|7666.9|7666.9|7670.94|7670.94|7660.61|7660.61|0
1705679700000|2024-01-19 15:55:00|7667.24|7667.24|7668.7|7668.7|7669.63|7669.63|7665.53|7665.53|0
1705680000000|2024-01-19 16:00:00|7669.04|7669.04|7674.85|7674.85|7679.25|7679.25|7666.69|7666.69|0
1705680300000|2024-01-19 16:05:00|7675.05|7675.05|7680.39|7680.39|7683.45|7683.45|7674.31|7674.31|0
1705680600000|2024-01-19 16:10:00|7680.01|7680.01|7685.04|7685.04|7688.99|7688.99|7680.01|7680.01|0
1705680900000|2024-01-19 16:15:00|7685.1|7685.1|7683.68|7683.68|7688.44|7688.44|7683.68|7683.68|0
1705681200000|2024-01-19 16:20:00|7683.42|7683.42|7679.45|7679.45|7684.17|7684.17|7677.79|7677.79|0
1705681500000|2024-01-19 16:25:00|7678.55|7678.55|7672.84|7672.84|7678.59|7678.59|7671.14|7671.14|0
1705911300000|2024-01-22 08:15:00|7764.89|7764.89|7785.52|7785.52|7786.09|7786.09|7764.89|7764.89|0
1705911600000|2024-01-22 08:20:00|7785.79|7785.79|7767.18|7767.18|7785.79|7785.79|7764.99|7764.99|0
1705911900000|2024-01-22 08:25:00|7766.28|7766.28|7749.94|7749.94|7768.09|7768.09|7748.79|7748.79|0
1705912200000|2024-01-22 08:30:00|7749.81|7749.81|7746.15|7746.15|7751.44|7751.44|7745.23|7745.23|0
1705912500000|2024-01-22 08:35:00|7744.34|7744.34|7740.62|7740.62|7744.34|7744.34|7738.35|7738.35|0
1705912800000|2024-01-22 08:40:00|7740.1|7740.1|7727.45|7727.45|7741.27|7741.27|7722.49|7722.49|0
1705913100000|2024-01-22 08:45:00|7726.54|7726.54|7721.37|7721.37|7726.54|7726.54|7717.1|7717.1|0
1705913400000|2024-01-22 08:50:00|7721.5|7721.5|7734.36|7734.36|7738.95|7738.95|7721.5|7721.5|0
1705913700000|2024-01-22 08:55:00|7734.75|7734.75|7727.48|7727.48|7739.23|7739.23|7727.14|7727.14|0
1705914000000|2024-01-22 09:00:00|7728.31|7728.31|7733.42|7733.42|7733.42|7733.42|7722.15|7722.15|0
1705914300000|2024-01-22 09:05:00|7733.55|7733.55|7728.78|7728.78|7737.65|7737.65|7728.59|7728.59|0
1705914600000|2024-01-22 09:10:00|7728.76|7728.76|7713.09|7713.09|7728.76|7728.76|7713.09|7713.09|0
1705914900000|2024-01-22 09:15:00|7713.99|7713.99|7727.5|7727.5|7727.84|7727.84|7713.99|7713.99|0
1705915200000|2024-01-22 09:20:00|7729.31|7729.31|7721.97|7721.97|7729.51|7729.51|7721.97|7721.97|0
1705915500000|2024-01-22 09:25:00|7721.06|7721.06|7729.45|7729.45|7732.54|7732.54|7721.06|7721.06|0
1705915800000|2024-01-22 09:30:00|7729.58|7729.58|7731.74|7731.74|7732.82|7732.82|7727.07|7727.07|0
1705916100000|2024-01-22 09:35:00|7731.57|7731.57|7725.02|7725.02|7731.93|7731.93|7725.02|7725.02|0
1705916400000|2024-01-22 09:40:00|7726.83|7726.83|7730.93|7730.93|7733.51|7733.51|7726.79|7726.79|0
1705916700000|2024-01-22 09:45:00|7731.06|7731.06|7722.74|7722.74|7731.06|7731.06|7722.49|7722.49|0
1705917000000|2024-01-22 09:50:00|7722.77|7722.77|7722.32|7722.32|7725.29|7725.29|7722.32|7722.32|0
1705917300000|2024-01-22 09:55:00|7722.2|7722.2|7716.55|7716.55|7722.62|7722.62|7716.24|7716.24|0
1705917600000|2024-01-22 10:00:00|7716.35|7716.35|7717.32|7717.32|7721.43|7721.43|7714.05|7714.05|0
1705917900000|2024-01-22 10:05:00|7717.58|7717.58|7722.64|7722.64|7725.51|7725.51|7716.92|7716.92|0
1705918200000|2024-01-22 10:10:00|7722.74|7722.74|7725.18|7725.18|7728.69|7728.69|7722.74|7722.74|0
1705918500000|2024-01-22 10:15:00|7725.44|7725.44|7727.08|7727.08|7729.36|7729.36|7724.4|7724.4|0
1705918800000|2024-01-22 10:20:00|7727.03|7727.03|7720.78|7720.78|7727.07|7727.07|7720.78|7720.78|0
1705919100000|2024-01-22 10:25:00|7721.68|7721.68|7734.94|7734.94|7735.61|7735.61|7721.56|7721.56|0
1705919400000|2024-01-22 10:30:00|7734.75|7734.75|7730.5|7730.5|7735.26|7735.26|7730.5|7730.5|0
1705919700000|2024-01-22 10:35:00|7730.35|7730.35|7730.68|7730.68|7732.44|7732.44|7730.25|7730.25|0
1705920000000|2024-01-22 10:40:00|7730.64|7730.64|7739.05|7739.05|7739.76|7739.76|7729.96|7729.96|0
1705920300000|2024-01-22 10:45:00|7739.17|7739.17|7740.36|7740.36|7742.03|7742.03|7738.9|7738.9|0
1705920600000|2024-01-22 10:50:00|7740.56|7740.56|7740.52|7740.52|7742.21|7742.21|7739.37|7739.37|0
1705920900000|2024-01-22 10:55:00|7740.43|7740.43|7743.1|7743.1|7747.15|7747.15|7739.65|7739.65|0
1705921200000|2024-01-22 11:00:00|7743.13|7743.13|7741.47|7741.47|7744.23|7744.23|7740.99|7740.99|0
1705921500000|2024-01-22 11:05:00|7741.35|7741.35|7744.09|7744.09|7747.48|7747.48|7740.71|7740.71|0
1705921800000|2024-01-22 11:10:00|7743.96|7743.96|7737.06|7737.06|7744.48|7744.48|7737.06|7737.06|0
1705922100000|2024-01-22 11:15:00|7737.96|7737.96|7732.52|7732.52|7739.45|7739.45|7732.52|7732.52|0
1705922400000|2024-01-22 11:20:00|7732.29|7732.29|7736.64|7736.64|7737.54|7737.54|7731.22|7731.22|0
1705922700000|2024-01-22 11:25:00|7737.54|7737.54|7727.41|7727.41|7737.54|7737.54|7727.41|7727.41|0
1705923000000|2024-01-22 11:30:00|7727.54|7727.54|7731.85|7731.85|7731.85|7731.85|7727.54|7727.54|0
1705923300000|2024-01-22 11:35:00|7732.75|7732.75|7735.58|7735.58|7735.99|7735.99|7732.75|7732.75|0
1705923600000|2024-01-22 11:40:00|7735.66|7735.66|7730.53|7730.53|7736.26|7736.26|7730.53|7730.53|0
1705923900000|2024-01-22 11:45:00|7730.67|7730.67|7735.35|7735.35|7736.53|7736.53|7729.66|7729.66|0
1705924200000|2024-01-22 11:50:00|7734.48|7734.48|7737.21|7737.21|7737.34|7737.34|7734.35|7734.35|0
1705924500000|2024-01-22 11:55:00|7737.89|7737.89|7735.47|7735.47|7744.5|7744.5|7735.47|7735.47|0
1705924800000|2024-01-22 12:00:00|7735.21|7735.21|7735.77|7735.77|7737.22|7737.22|7731.06|7731.06|0
1705925100000|2024-01-22 12:05:00|7736.29|7736.29|7735.17|7735.17|7737.85|7737.85|7735.17|7735.17|0
1705925400000|2024-01-22 12:10:00|7735.29|7735.29|7727.58|7727.58|7735.29|7735.29|7727.18|7727.18|0
1705925700000|2024-01-22 12:15:00|7727.39|7727.39|7715.38|7715.38|7727.39|7727.39|7715.38|7715.38|0
1705926000000|2024-01-22 12:20:00|7717.18|7717.18|7709.2|7709.2|7719.16|7719.16|7709.2|7709.2|0
1705926300000|2024-01-22 12:25:00|7710.11|7710.11|7713.12|7713.12|7714.36|7714.36|7709.37|7709.37|0
1705926600000|2024-01-22 12:30:00|7712.8|7712.8|7716.52|7716.52|7716.52|7716.52|7710.91|7710.91|0
1705926900000|2024-01-22 12:35:00|7716.39|7716.39|7713.81|7713.81|7716.79|7716.79|7713.81|7713.81|0
1705927200000|2024-01-22 12:40:00|7712.57|7712.57|7709.56|7709.56|7712.57|7712.57|7707.77|7707.77|0
1705927500000|2024-01-22 12:45:00|7709.22|7709.22|7704.67|7704.67|7709.27|7709.27|7704.28|7704.28|0
1705927800000|2024-01-22 12:50:00|7706.48|7706.48|7716.93|7716.93|7716.93|7716.93|7705.46|7705.46|0
1705928100000|2024-01-22 12:55:00|7717.15|7717.15|7720.73|7720.73|7720.87|7720.87|7715.42|7715.42|0
1705928400000|2024-01-22 13:00:00|7720.6|7720.6|7720.64|7720.64|7725.12|7725.12|7719.72|7719.72|0
1705928700000|2024-01-22 13:05:00|7721.55|7721.55|7718.93|7718.93|7723.63|7723.63|7718.7|7718.7|0
1705929000000|2024-01-22 13:10:00|7719.26|7719.26|7722.6|7722.6|7722.6|7722.6|7718.35|7718.35|0
1705929300000|2024-01-22 13:15:00|7722.79|7722.79|7722.41|7722.41|7722.92|7722.92|7718.7|7718.7|0
1705929600000|2024-01-22 13:20:00|7722.33|7722.33|7729.07|7729.07|7729.07|7729.07|7721.96|7721.96|0
1705929900000|2024-01-22 13:25:00|7728.17|7728.17|7730.71|7730.71|7730.92|7730.92|7726.94|7726.94|0
1705930200000|2024-01-22 13:30:00|7730.37|7730.37|7718.03|7718.03|7730.83|7730.83|7718.03|7718.03|0
1705930500000|2024-01-22 13:35:00|7718.93|7718.93|7709.86|7709.86|7719.25|7719.25|7707.3|7707.3|0
1705930800000|2024-01-22 13:40:00|7709.92|7709.92|7705.61|7705.61|7712|7712|7705.61|7705.61|0
1705931100000|2024-01-22 13:45:00|7705.48|7705.48|7706.43|7706.43|7706.72|7706.72|7703.29|7703.29|0
1705931400000|2024-01-22 13:50:00|7706.24|7706.24|7712.39|7712.39|7718.96|7718.96|7705.86|7705.86|0
1705931700000|2024-01-22 13:55:00|7715.1|7715.1|7715.26|7715.26|7716.99|7716.99|7712.93|7712.93|0
1705932000000|2024-01-22 14:00:00|7715.19|7715.19|7721.46|7721.46|7721.46|7721.46|7714.24|7714.24|0
1705932300000|2024-01-22 14:05:00|7721.26|7721.26|7723.73|7723.73|7724.18|7724.18|7721.09|7721.09|0
1705932600000|2024-01-22 14:10:00|7722.83|7722.83|7727.74|7727.74|7727.85|7727.85|7721.62|7721.62|0
1705932900000|2024-01-22 14:15:00|7726.84|7726.84|7729.79|7729.79|7729.79|7729.79|7726.79|7726.79|0
1705933200000|2024-01-22 14:20:00|7730.7|7730.7|7733.48|7733.48|7735.54|7735.54|7730.56|7730.56|0
1705933500000|2024-01-22 14:25:00|7733.41|7733.41|7730.76|7730.76|7734.13|7734.13|7730.15|7730.15|0
1705933800000|2024-01-22 14:30:00|7731.1|7731.1|7755.45|7755.45|7755.68|7755.68|7731.03|7731.03|0
1705934100000|2024-01-22 14:35:00|7755.79|7755.79|7735.18|7735.18|7757.75|7757.75|7733.64|7733.64|0
1705934400000|2024-01-22 14:40:00|7735.05|7735.05|7731.43|7731.43|7737.27|7737.27|7730.62|7730.62|0
1705934700000|2024-01-22 14:45:00|7731.23|7731.23|7731.29|7731.29|7733.12|7733.12|7725.91|7725.91|0
1705935000000|2024-01-22 14:50:00|7730.95|7730.95|7731.07|7731.07|7733.49|7733.49|7726.15|7726.15|0
1705935300000|2024-01-22 14:55:00|7730.84|7730.84|7739.39|7739.39|7739.58|7739.58|7730.12|7730.12|0
1705935600000|2024-01-22 15:00:00|7739.77|7739.77|7742.2|7742.2|7745.12|7745.12|7739.37|7739.37|0
1705935900000|2024-01-22 15:05:00|7742.29|7742.29|7741.82|7741.82|7744.89|7744.89|7741.39|7741.39|0
1705936200000|2024-01-22 15:10:00|7742.34|7742.34|7736.23|7736.23|7743.64|7743.64|7734.98|7734.98|0
1705936500000|2024-01-22 15:15:00|7737.66|7737.66|7733.43|7733.43|7742.72|7742.72|7731.25|7731.25|0
1705936800000|2024-01-22 15:20:00|7733.35|7733.35|7733.56|7733.56|7735.24|7735.24|7730.29|7730.29|0
1705937100000|2024-01-22 15:25:00|7733.9|7733.9|7726.25|7726.25|7733.9|7733.9|7726.25|7726.25|0
1705937400000|2024-01-22 15:30:00|7727.15|7727.15|7722.2|7722.2|7727.15|7727.15|7719.05|7719.05|0
1705937700000|2024-01-22 15:35:00|7722|7722|7723.59|7723.59|7726.83|7726.83|7721.27|7721.27|0
1705938000000|2024-01-22 15:40:00|7723.79|7723.79|7721.06|7721.06|7724.51|7724.51|7720.52|7720.52|0
1705938300000|2024-01-22 15:45:00|7721.01|7721.01|7718.25|7718.25|7725.62|7725.62|7718.17|7718.17|0
1705938600000|2024-01-22 15:50:00|7718.19|7718.19|7722.3|7722.3|7722.92|7722.92|7715.76|7715.76|0
1705938900000|2024-01-22 15:55:00|7722.08|7722.08|7724.4|7724.4|7726.49|7726.49|7720.48|7720.48|0
1705939200000|2024-01-22 16:00:00|7724.21|7724.21|7718.65|7718.65|7724.78|7724.78|7716.13|7716.13|0
1705939500000|2024-01-22 16:05:00|7717.74|7717.74|7728.44|7728.44|7730.37|7730.37|7717.4|7717.4|0
1705939800000|2024-01-22 16:10:00|7728.34|7728.34|7733.39|7733.39|7733.39|7733.39|7728.34|7728.34|0
1705940100000|2024-01-22 16:15:00|7733.58|7733.58|7738.4|7738.4|7739.32|7739.32|7732.48|7732.48|0
1705940400000|2024-01-22 16:20:00|7738.27|7738.27|7728.73|7728.73|7739|7739|7727.45|7727.45|0
1705940700000|2024-01-22 16:25:00|7729.63|7729.63|7715.92|7715.92|7729.77|7729.77|7714.21|7714.21|0
1705997700000|2024-01-23 08:15:00|7691.13|7691.13|7682.82|7682.82|7691.73|7691.73|7678.23|7678.23|0
1705998000000|2024-01-23 08:20:00|7682.66|7682.66|7688.7|7688.7|7688.7|7688.7|7681.08|7681.08|0
1705998300000|2024-01-23 08:25:00|7688.39|7688.39|7668.46|7668.46|7690.31|7690.31|7668.01|7668.01|0
1705998600000|2024-01-23 08:30:00|7670.27|7670.27|7681.6|7681.6|7686.93|7686.93|7670.23|7670.23|0
1705998900000|2024-01-23 08:35:00|7683.41|7683.41|7672.53|7672.53|7684.5|7684.5|7669.68|7669.68|0
1705999200000|2024-01-23 08:40:00|7672.92|7672.92|7673.4|7673.4|7675.67|7675.67|7671.33|7671.33|0
1705999500000|2024-01-23 08:45:00|7674.31|7674.31|7667.2|7667.2|7676.73|7676.73|7667.2|7667.2|0
1705999800000|2024-01-23 08:50:00|7667|7667|7672.25|7672.25|7672.25|7672.25|7665.72|7665.72|0
1706000100000|2024-01-23 08:55:00|7672.63|7672.63|7672.74|7672.74|7677.11|7677.11|7670.03|7670.03|0
1706000400000|2024-01-23 09:00:00|7673.37|7673.37|7669.25|7669.25|7676.86|7676.86|7669.25|7669.25|0
1706000700000|2024-01-23 09:05:00|7669.17|7669.17|7665.94|7665.94|7669.17|7669.17|7660.12|7660.12|0
1706001000000|2024-01-23 09:10:00|7665.77|7665.77|7663.89|7663.89|7668.47|7668.47|7662.98|7662.98|0
1706001300000|2024-01-23 09:15:00|7662.98|7662.98|7665.72|7665.72|7668.82|7668.82|7662.48|7662.48|0
1706001600000|2024-01-23 09:20:00|7666.37|7666.37|7673.13|7673.13|7673.73|7673.73|7663.45|7663.45|0
1706001900000|2024-01-23 09:25:00|7674.04|7674.04|7665.59|7665.59|7678.58|7678.58|7665.59|7665.59|0
1706002200000|2024-01-23 09:30:00|7665.76|7665.76|7670.83|7670.83|7672.24|7672.24|7665.12|7665.12|0
1706002500000|2024-01-23 09:35:00|7671.74|7671.74|7678.78|7678.78|7679.02|7679.02|7670.83|7670.83|0
1706002800000|2024-01-23 09:40:00|7678.58|7678.58|7676.32|7676.32|7678.68|7678.68|7675.25|7675.25|0
1706003100000|2024-01-23 09:45:00|7676.71|7676.71|7676.89|7676.89|7681.97|7681.97|7675.56|7675.56|0
1706003400000|2024-01-23 09:50:00|7675.99|7675.99|7673.01|7673.01|7675.99|7675.99|7669.09|7669.09|0
1706003700000|2024-01-23 09:55:00|7673.39|7673.39|7680.91|7680.91|7681.06|7681.06|7673.39|7673.39|0
1706004000000|2024-01-23 10:00:00|7679.1|7679.1|7673.6|7673.6|7680.01|7680.01|7672.46|7672.46|0
1706004300000|2024-01-23 10:05:00|7673.68|7673.68|7668.16|7668.16|7673.68|7673.68|7666.34|7666.34|0
1706004600000|2024-01-23 10:10:00|7667.82|7667.82|7668.75|7668.75|7672.25|7672.25|7667.48|7667.48|0
1706004900000|2024-01-23 10:15:00|7670.56|7670.56|7667.68|7667.68|7670.56|7670.56|7665.29|7665.29|0
1706005200000|2024-01-23 10:20:00|7668.07|7668.07|7663.9|7663.9|7670.79|7670.79|7662.78|7662.78|0
1706005500000|2024-01-23 10:25:00|7664.8|7664.8|7662.36|7662.36|7665.31|7665.31|7662.36|7662.36|0
1706005800000|2024-01-23 10:30:00|7662.55|7662.55|7661.28|7661.28|7663.91|7663.91|7659.65|7659.65|0
1706006100000|2024-01-23 10:35:00|7661.67|7661.67|7658.78|7658.78|7663.07|7663.07|7658.49|7658.49|0
1706006400000|2024-01-23 10:40:00|7658.93|7658.93|7661.19|7661.19|7663.85|7663.85|7658.06|7658.06|0
1706006700000|2024-01-23 10:45:00|7660.28|7660.28|7662.31|7662.31|7664.23|7664.23|7658.48|7658.48|0
1706007000000|2024-01-23 10:50:00|7662.39|7662.39|7655.23|7655.23|7662.39|7662.39|7652.41|7652.41|0
1706007300000|2024-01-23 10:55:00|7655.61|7655.61|7656.94|7656.94|7660.76|7660.76|7655.61|7655.61|0
1706007600000|2024-01-23 11:00:00|7658.75|7658.75|7659.52|7659.52|7660.26|7660.26|7656.06|7656.06|0
1706007900000|2024-01-23 11:05:00|7659.66|7659.66|7678.78|7678.78|7680.67|7680.67|7659.66|7659.66|0
1706008200000|2024-01-23 11:10:00|7679.17|7679.17|7681.57|7681.57|7683|7683|7679.17|7679.17|0
1706008500000|2024-01-23 11:15:00|7680.66|7680.66|7672.18|7672.18|7681.01|7681.01|7671.13|7671.13|0
1706008800000|2024-01-23 11:20:00|7672.33|7672.33|7678.97|7678.97|7679.1|7679.1|7669.11|7669.11|0
1706009100000|2024-01-23 11:25:00|7678.63|7678.63|7670.68|7670.68|7678.63|7678.63|7666.57|7666.57|0
1706009400000|2024-01-23 11:30:00|7670.87|7670.87|7671.32|7671.32|7671.72|7671.72|7666.08|7666.08|0
1706009700000|2024-01-23 11:35:00|7671.12|7671.12|7684.58|7684.58|7685.03|7685.03|7669.61|7669.61|0
1706010000000|2024-01-23 11:40:00|7684.92|7684.92|7685.16|7685.16|7692.33|7692.33|7682.38|7682.38|0
1706010300000|2024-01-23 11:45:00|7685.03|7685.03|7679.71|7679.71|7688.43|7688.43|7674.99|7674.99|0
1706010600000|2024-01-23 11:50:00|7679.41|7679.41|7675.44|7675.44|7679.56|7679.56|7673.6|7673.6|0
1706010900000|2024-01-23 11:55:00|7675.18|7675.18|7682.91|7682.91|7683.87|7683.87|7674.28|7674.28|0
1706011200000|2024-01-23 12:00:00|7682.99|7682.99|7695.64|7695.64|7696.1|7696.1|7682.99|7682.99|0
1706011500000|2024-01-23 12:05:00|7695.84|7695.84|7706.68|7706.68|7706.8|7706.8|7694.55|7694.55|0
1706011800000|2024-01-23 12:10:00|7706.61|7706.61|7699.8|7699.8|7708.54|7708.54|7699.48|7699.48|0
1706012100000|2024-01-23 12:15:00|7699.93|7699.93|7703.4|7703.4|7703.4|7703.4|7693.62|7693.62|0
1706012400000|2024-01-23 12:20:00|7703.47|7703.47|7702.24|7702.24|7703.63|7703.63|7701.41|7701.41|0
1706012700000|2024-01-23 12:25:00|7702.43|7702.43|7702.31|7702.31|7702.75|7702.75|7700.26|7700.26|0
1706013000000|2024-01-23 12:30:00|7702.51|7702.51|7704.34|7704.34|7704.57|7704.57|7699.11|7699.11|0
1706013300000|2024-01-23 12:35:00|7705.25|7705.25|7699.66|7699.66|7705.44|7705.44|7698.48|7698.48|0
1706013600000|2024-01-23 12:40:00|7699.28|7699.28|7698.36|7698.36|7701.28|7701.28|7698.27|7698.27|0
1706013900000|2024-01-23 12:45:00|7698.25|7698.25|7701.28|7701.28|7701.28|7701.28|7696.77|7696.77|0
1706014200000|2024-01-23 12:50:00|7701.54|7701.54|7696.93|7696.93|7701.54|7701.54|7693.81|7693.81|0
1706014500000|2024-01-23 12:55:00|7696.69|7696.69|7707.05|7707.05|7707.05|7707.05|7696.69|7696.69|0
1706014800000|2024-01-23 13:00:00|7707.2|7707.2|7713.43|7713.43|7713.97|7713.97|7707.02|7707.02|0
1706015100000|2024-01-23 13:05:00|7713.86|7713.86|7710.53|7710.53|7713.86|7713.86|7710.44|7710.44|0
1706015400000|2024-01-23 13:10:00|7710.4|7710.4|7705.44|7705.44|7710.4|7710.4|7704.57|7704.57|0
1706015700000|2024-01-23 13:15:00|7705.67|7705.67|7702.41|7702.41|7708.62|7708.62|7702.21|7702.21|0
1706016000000|2024-01-23 13:20:00|7702.48|7702.48|7703.36|7703.36|7705.12|7705.12|7701.67|7701.67|0
1706016300000|2024-01-23 13:25:00|7703.32|7703.32|7693.01|7693.01|7703.32|7703.32|7687.99|7687.99|0
1706016600000|2024-01-23 13:30:00|7693.14|7693.14|7694.19|7694.19|7696.46|7696.46|7692.82|7692.82|0
1706016900000|2024-01-23 13:35:00|7693.28|7693.28|7696.41|7696.41|7697.31|7697.31|7689.7|7689.7|0
1706017200000|2024-01-23 13:40:00|7695.84|7695.84|7694.97|7694.97|7699.96|7699.96|7694.97|7694.97|0
1706017500000|2024-01-23 13:45:00|7694.06|7694.06|7695.11|7695.11|7698.3|7698.3|7693.83|7693.83|0
1706017800000|2024-01-23 13:50:00|7694.92|7694.92|7693.05|7693.05|7695.58|7695.58|7693.05|7693.05|0
1706018100000|2024-01-23 13:55:00|7692.15|7692.15|7688.39|7688.39|7692.26|7692.26|7682.35|7682.35|0
1706018400000|2024-01-23 14:00:00|7687.81|7687.81|7692.14|7692.14|7693.56|7693.56|7686.86|7686.86|0
1706018700000|2024-01-23 14:05:00|7691.5|7691.5|7698.44|7698.44|7700.22|7700.22|7690.91|7690.91|0
1706019000000|2024-01-23 14:10:00|7698.22|7698.22|7702.15|7702.15|7702.67|7702.67|7697.09|7697.09|0
1706019300000|2024-01-23 14:15:00|7702.2|7702.2|7692.31|7692.31|7702.3|7702.3|7692.31|7692.31|0
1706019600000|2024-01-23 14:20:00|7692.12|7692.12|7695.52|7695.52|7696.15|7696.15|7689.78|7689.78|0
1706019900000|2024-01-23 14:25:00|7696.3|7696.3|7704.46|7704.46|7704.85|7704.85|7694.03|7694.03|0
1706020200000|2024-01-23 14:30:00|7704.16|7704.16|7708.9|7708.9|7712.82|7712.82|7704.16|7704.16|0
1706020500000|2024-01-23 14:35:00|7708.23|7708.23|7732.39|7732.39|7732.52|7732.52|7706.88|7706.88|0
1706020800000|2024-01-23 14:40:00|7732.05|7732.05|7733.42|7733.42|7733.42|7733.42|7720.47|7720.47|0
1706021100000|2024-01-23 14:45:00|7733.47|7733.47|7734.17|7734.17|7737.53|7737.53|7731.22|7731.22|0
1706021400000|2024-01-23 14:50:00|7734.37|7734.37|7721.89|7721.89|7734.37|7734.37|7717.45|7717.45|0
1706021700000|2024-01-23 14:55:00|7721.76|7721.76|7724.18|7724.18|7727.37|7727.37|7719.72|7719.72|0
1706022000000|2024-01-23 15:00:00|7724.24|7724.24|7711.13|7711.13|7724.24|7724.24|7711.13|7711.13|0
1706022300000|2024-01-23 15:05:00|7710.98|7710.98|7714.68|7714.68|7720|7720|7710.98|7710.98|0
1706022600000|2024-01-23 15:10:00|7714.81|7714.81|7714.92|7714.92|7722.07|7722.07|7713.9|7713.9|0
1706022900000|2024-01-23 15:15:00|7714.73|7714.73|7715.4|7715.4|7720.39|7720.39|7713.54|7713.54|0
1706023200000|2024-01-23 15:20:00|7715.02|7715.02|7708.59|7708.59|7716.15|7716.15|7708.59|7708.59|0
1706023500000|2024-01-23 15:25:00|7708.51|7708.51|7719.56|7719.56|7720.47|7720.47|7708.32|7708.32|0
1706023800000|2024-01-23 15:30:00|7719.37|7719.37|7709.17|7709.17|7719.37|7719.37|7709.17|7709.17|0
1706024100000|2024-01-23 15:35:00|7709.3|7709.3|7705.4|7705.4|7709.32|7709.32|7705.38|7705.38|0
1706024400000|2024-01-23 15:40:00|7705.18|7705.18|7691.27|7691.27|7710.37|7710.37|7691.27|7691.27|0
1706024700000|2024-01-23 15:45:00|7691.14|7691.14|7686.48|7686.48|7691.14|7691.14|7684.12|7684.12|0
1706025000000|2024-01-23 15:50:00|7686.43|7686.43|7683.37|7683.37|7686.52|7686.52|7679.83|7679.83|0
1706025300000|2024-01-23 15:55:00|7683.53|7683.53|7684.42|7684.42|7688.67|7688.67|7681.6|7681.6|0
1706025600000|2024-01-23 16:00:00|7684.29|7684.29|7690.76|7690.76|7691.66|7691.66|7683.2|7683.2|0
1706025900000|2024-01-23 16:05:00|7690.89|7690.89|7696.96|7696.96|7697.94|7697.94|7690.51|7690.51|0
1706026200000|2024-01-23 16:10:00|7696.9|7696.9|7698.23|7698.23|7702.03|7702.03|7696.83|7696.83|0
1706026500000|2024-01-23 16:15:00|7698.74|7698.74|7690.19|7690.19|7699.47|7699.47|7690.19|7690.19|0
1706026800000|2024-01-23 16:20:00|7690|7690|7697.5|7697.5|7700.11|7700.11|7690|7690|0
1706027100000|2024-01-23 16:25:00|7696.6|7696.6|7713.59|7713.59|7722.81|7722.81|7696.6|7696.6|0
1706084100000|2024-01-24 08:15:00|7760.56|7760.56|7761.78|7761.78|7764.59|7764.59|7757.31|7757.31|0
1706084400000|2024-01-24 08:20:00|7761.52|7761.52|7760.48|7760.48|7764.39|7764.39|7758.9|7758.9|0
1706084700000|2024-01-24 08:25:00|7760.86|7760.86|7767.3|7767.3|7768.65|7768.65|7757.71|7757.71|0
1706085000000|2024-01-24 08:30:00|7768.17|7768.17|7772.71|7772.71|7777.37|7777.37|7767.85|7767.85|0
1706085300000|2024-01-24 08:35:00|7770.91|7770.91|7764.88|7764.88|7771.53|7771.53|7764.51|7764.51|0
1706085600000|2024-01-24 08:40:00|7763.97|7763.97|7763.7|7763.7|7772.9|7772.9|7759.07|7759.07|0
1706085900000|2024-01-24 08:45:00|7764.61|7764.61|7748.42|7748.42|7765.89|7765.89|7748.03|7748.03|0
1706086200000|2024-01-24 08:50:00|7748.68|7748.68|7742.3|7742.3|7749.57|7749.57|7740.07|7740.07|0
1706086500000|2024-01-24 08:55:00|7742.37|7742.37|7743.08|7743.08|7743.88|7743.88|7737.72|7737.72|0
1706086800000|2024-01-24 09:00:00|7743|7743|7755.71|7755.71|7755.87|7755.87|7742.97|7742.97|0
1706087100000|2024-01-24 09:05:00|7755.32|7755.32|7764|7764|7764|7764|7753.92|7753.92|0
1706087400000|2024-01-24 09:10:00|7763.54|7763.54|7757.55|7757.55|7763.74|7763.74|7757.55|7757.55|0
1706087700000|2024-01-24 09:15:00|7757.42|7757.42|7756.94|7756.94|7761.42|7761.42|7756.13|7756.13|0
1706088000000|2024-01-24 09:20:00|7757.33|7757.33|7747.9|7747.9|7758.18|7758.18|7747.51|7747.51|0
1706088300000|2024-01-24 09:25:00|7747.7|7747.7|7744.98|7744.98|7750.25|7750.25|7744.98|7744.98|0
1706088600000|2024-01-24 09:30:00|7744.79|7744.79|7746.22|7746.22|7747.13|7747.13|7739.47|7739.47|0
1706088900000|2024-01-24 09:35:00|7746.14|7746.14|7748.8|7748.8|7755.23|7755.23|7744.95|7744.95|0
1706089200000|2024-01-24 09:40:00|7748.61|7748.61|7746.9|7746.9|7750.2|7750.2|7746.58|7746.58|0
1706089500000|2024-01-24 09:45:00|7746.71|7746.71|7740.91|7740.91|7751.37|7751.37|7739.83|7739.83|0
1706089800000|2024-01-24 09:50:00|7740.81|7740.81|7743.4|7743.4|7743.4|7743.4|7740.02|7740.02|0
1706090100000|2024-01-24 09:55:00|7743.29|7743.29|7743.72|7743.72|7744|7744|7741.43|7741.43|0
1706090400000|2024-01-24 10:00:00|7743.59|7743.59|7740.04|7740.04|7743.59|7743.59|7739.79|7739.79|0
1706090700000|2024-01-24 10:05:00|7740.17|7740.17|7737.81|7737.81|7741.69|7741.69|7736.65|7736.65|0
1706091000000|2024-01-24 10:10:00|7738|7738|7737.94|7737.94|7741.37|7741.37|7737.94|7737.94|0
1706091300000|2024-01-24 10:15:00|7736.58|7736.58|7734.22|7734.22|7736.58|7736.58|7733.84|7733.84|0
1706091600000|2024-01-24 10:20:00|7733.7|7733.7|7733.5|7733.5|7738.29|7738.29|7732.56|7732.56|0
1706091900000|2024-01-24 10:25:00|7733.27|7733.27|7746.53|7746.53|7746.53|7746.53|7733.27|7733.27|0
1706092200000|2024-01-24 10:30:00|7746.73|7746.73|7754.69|7754.69|7754.69|7754.69|7745.67|7745.67|0
1706092500000|2024-01-24 10:35:00|7754.77|7754.77|7752.58|7752.58|7757.65|7757.65|7752.58|7752.58|0
1706092800000|2024-01-24 10:40:00|7752.19|7752.19|7751.04|7751.04|7755.76|7755.76|7751.04|7751.04|0
1706093100000|2024-01-24 10:45:00|7751.23|7751.23|7758.91|7758.91|7758.91|7758.91|7751.23|7751.23|0
1706093400000|2024-01-24 10:50:00|7759.14|7759.14|7763.02|7763.02|7763.02|7763.02|7758.19|7758.19|0
1706093700000|2024-01-24 10:55:00|7763.17|7763.17|7771.03|7771.03|7771.03|7771.03|7762.09|7762.09|0
1706094000000|2024-01-24 11:00:00|7771.43|7771.43|7774.81|7774.81|7774.81|7774.81|7771.28|7771.28|0
1706094300000|2024-01-24 11:05:00|7774.9|7774.9|7786.06|7786.06|7786.06|7786.06|7774.85|7774.85|0
1706094600000|2024-01-24 11:10:00|7785.15|7785.15|7789.88|7789.88|7789.88|7789.88|7785.15|7785.15|0
1706094900000|2024-01-24 11:15:00|7790.79|7790.79|7803.86|7803.86|7804.14|7804.14|7789.83|7789.83|0
1706095200000|2024-01-24 11:20:00|7803.93|7803.93|7799.53|7799.53|7804.26|7804.26|7798.62|7798.62|0
1706095500000|2024-01-24 11:25:00|7799.79|7799.79|7800.55|7800.55|7800.92|7800.92|7798.27|7798.27|0
1706095800000|2024-01-24 11:30:00|7801.45|7801.45|7811.67|7811.67|7813.2|7813.2|7801.45|7801.45|0
1706096100000|2024-01-24 11:35:00|7812.58|7812.58|7811.84|7811.84|7816.98|7816.98|7809.72|7809.72|0
1706096400000|2024-01-24 11:40:00|7810.93|7810.93|7807.43|7807.43|7811.45|7811.45|7807.43|7807.43|0
1706096700000|2024-01-24 11:45:00|7806.74|7806.74|7811.46|7811.46|7812.34|7812.34|7805.84|7805.84|0
1706097000000|2024-01-24 11:50:00|7811.32|7811.32|7794.01|7794.01|7811.32|7811.32|7793.88|7793.88|0
1706097300000|2024-01-24 11:55:00|7793.79|7793.79|7794.06|7794.06|7795.16|7795.16|7791.85|7791.85|0
1706097600000|2024-01-24 12:00:00|7794.01|7794.01|7798.2|7798.2|7799.11|7799.11|7793.65|7793.65|0
1706097900000|2024-01-24 12:05:00|7797.3|7797.3|7803.1|7803.1|7803.1|7803.1|7795.77|7795.77|0
1706098200000|2024-01-24 12:10:00|7803.25|7803.25|7798.66|7798.66|7807.92|7807.92|7798.07|7798.07|0
1706098500000|2024-01-24 12:15:00|7798.89|7798.89|7792.64|7792.64|7800.17|7800.17|7788.97|7788.97|0
1706098800000|2024-01-24 12:20:00|7792.84|7792.84|7793.56|7793.56|7795.35|7795.35|7791.81|7791.81|0
1706099100000|2024-01-24 12:25:00|7792.65|7792.65|7788.33|7788.33|7796.01|7796.01|7787.29|7787.29|0
1706099400000|2024-01-24 12:30:00|7787.99|7787.99|7789.37|7789.37|7791.34|7791.34|7787.28|7787.28|0
1706099700000|2024-01-24 12:35:00|7790.28|7790.28|7793.72|7793.72|7795.27|7795.27|7789.82|7789.82|0
1706100000000|2024-01-24 12:40:00|7793.59|7793.59|7791.02|7791.02|7796.11|7796.11|7789.97|7789.97|0
1706100300000|2024-01-24 12:45:00|7790.92|7790.92|7801.23|7801.23|7801.25|7801.25|7789.8|7789.8|0
1706100600000|2024-01-24 12:50:00|7801.1|7801.1|7798.58|7798.58|7802.14|7802.14|7798.39|7798.39|0
1706100900000|2024-01-24 12:55:00|7798.45|7798.45|7796.91|7796.91|7798.58|7798.58|7794.78|7794.78|0
1706101200000|2024-01-24 13:00:00|7796.72|7796.72|7797.33|7797.33|7797.33|7797.33|7793.08|7793.08|0
1706101500000|2024-01-24 13:05:00|7797.52|7797.52|7800.46|7800.46|7803.21|7803.21|7797.52|7797.52|0
1706101800000|2024-01-24 13:10:00|7800.59|7800.59|7803.77|7803.77|7803.77|7803.77|7799.48|7799.48|0
1706102100000|2024-01-24 13:15:00|7804.11|7804.11|7797.15|7797.15|7804.32|7804.32|7795.73|7795.73|0
1706102400000|2024-01-24 13:20:00|7796.89|7796.89|7798.96|7798.96|7800.48|7800.48|7795.91|7795.91|0
1706102700000|2024-01-24 13:25:00|7798.83|7798.83|7792.73|7792.73|7798.83|7798.83|7792.34|7792.34|0
1706103000000|2024-01-24 13:30:00|7792.78|7792.78|7793.05|7793.05|7797.49|7797.49|7791.73|7791.73|0
1706103300000|2024-01-24 13:35:00|7792.97|7792.97|7795.86|7795.86|7797.83|7797.83|7792.73|7792.73|0
1706103600000|2024-01-24 13:40:00|7796.25|7796.25|7796.79|7796.79|7797.05|7797.05|7794.14|7794.14|0
1706103900000|2024-01-24 13:45:00|7796.53|7796.53|7806.15|7806.15|7806.15|7806.15|7796.4|7796.4|0
1706104200000|2024-01-24 13:50:00|7806.1|7806.1|7808.83|7808.83|7809.08|7809.08|7805.82|7805.82|0
1706104500000|2024-01-24 13:55:00|7808.96|7808.96|7808.83|7808.83|7809.88|7809.88|7804.32|7804.32|0
1706104800000|2024-01-24 14:00:00|7809.5|7809.5|7811.5|7811.5|7812.66|7812.66|7809.07|7809.07|0
1706105100000|2024-01-24 14:05:00|7811.23|7811.23|7820.44|7820.44|7820.44|7820.44|7811.23|7811.23|0
1706105400000|2024-01-24 14:10:00|7820.47|7820.47|7824.7|7824.7|7827.52|7827.52|7820.47|7820.47|0
1706105700000|2024-01-24 14:15:00|7824.37|7824.37|7826.88|7826.88|7827.85|7827.85|7824.03|7824.03|0
1706106000000|2024-01-24 14:20:00|7827.07|7827.07|7827.19|7827.19|7828.51|7828.51|7825.21|7825.21|0
1706106300000|2024-01-24 14:25:00|7825.85|7825.85|7818.7|7818.7|7829.43|7829.43|7817.8|7817.8|0
1706106600000|2024-01-24 14:30:00|7819.41|7819.41|7821.58|7821.58|7824.09|7824.09|7817.84|7817.84|0
1706106900000|2024-01-24 14:35:00|7822.26|7822.26|7832.68|7832.68|7836.52|7836.52|7822.26|7822.26|0
1706107200000|2024-01-24 14:40:00|7832.34|7832.34|7839.38|7839.38|7839.52|7839.52|7830.73|7830.73|0
1706107500000|2024-01-24 14:45:00|7839.22|7839.22|7853.65|7853.65|7853.65|7853.65|7837.94|7837.94|0
1706107800000|2024-01-24 14:50:00|7853.85|7853.85|7865.15|7865.15|7865.17|7865.17|7842.4|7842.4|0
1706108100000|2024-01-24 14:55:00|7865.38|7865.38|7868.7|7868.7|7869.33|7869.33|7864.45|7864.45|0
1706108400000|2024-01-24 15:00:00|7869|7869|7850.64|7850.64|7869.57|7869.57|7842.37|7842.37|0
1706108700000|2024-01-24 15:05:00|7849.74|7849.74|7865.4|7865.4|7867.56|7867.56|7848|7848|0
1706109000000|2024-01-24 15:10:00|7863.59|7863.59|7866.34|7866.34|7867.05|7867.05|7858.46|7858.46|0
1706109300000|2024-01-24 15:15:00|7866.57|7866.57|7868.3|7868.3|7870.3|7870.3|7864.1|7864.1|0
1706109600000|2024-01-24 15:20:00|7868.18|7868.18|7858.23|7858.23|7869.92|7869.92|7857.6|7857.6|0
1706109900000|2024-01-24 15:25:00|7858.28|7858.28|7883.86|7883.86|7883.86|7883.86|7858.28|7858.28|0
1706110200000|2024-01-24 15:30:00|7883.71|7883.71|7868.97|7868.97|7887.14|7887.14|7868.21|7868.21|0
1706110500000|2024-01-24 15:35:00|7869.06|7869.06|7866.25|7866.25|7874.23|7874.23|7865.12|7865.12|0
1706110800000|2024-01-24 15:40:00|7866.35|7866.35|7857.95|7857.95|7866.8|7866.8|7856.33|7856.33|0
1706111100000|2024-01-24 15:45:00|7858.34|7858.34|7851.59|7851.59|7858.34|7858.34|7846.44|7846.44|0
1706111400000|2024-01-24 15:50:00|7851.85|7851.85|7848.29|7848.29|7858.67|7858.67|7847.18|7847.18|0
1706111700000|2024-01-24 15:55:00|7848.36|7848.36|7843.98|7843.98|7848.94|7848.94|7842.62|7842.62|0
1706112000000|2024-01-24 16:00:00|7844.17|7844.17|7838.94|7838.94|7845.08|7845.08|7838.94|7838.94|0
1706112300000|2024-01-24 16:05:00|7838.6|7838.6|7828.39|7828.39|7838.6|7838.6|7828.31|7828.31|0
1706112600000|2024-01-24 16:10:00|7828.19|7828.19|7824.96|7824.96|7828.19|7828.19|7822.28|7822.28|0
1706112900000|2024-01-24 16:15:00|7825.3|7825.3|7827.19|7827.19|7828.47|7828.47|7823.82|7823.82|0
1706113200000|2024-01-24 16:20:00|7827.09|7827.09|7827.18|7827.18|7827.33|7827.33|7823.06|7823.06|0
1706113500000|2024-01-24 16:25:00|7826.8|7826.8|7827.09|7827.09|7831.48|7831.48|7826.13|7826.13|0
1706170500000|2024-01-25 08:15:00|7798.05|7798.05|7796.8|7796.8|7803.12|7803.12|7794.86|7794.86|0
1706170800000|2024-01-25 08:20:00|7796.52|7796.52|7812.63|7812.63|7812.63|7812.63|7793.83|7793.83|0
1706171100000|2024-01-25 08:25:00|7812.5|7812.5|7811.48|7811.48|7812.86|7812.86|7806.38|7806.38|0
1706171400000|2024-01-25 08:30:00|7811.35|7811.35|7819.51|7819.51|7819.91|7819.91|7810.95|7810.95|0
1706171700000|2024-01-25 08:35:00|7818.61|7818.61|7823.07|7823.07|7823.59|7823.59|7818.61|7818.61|0
1706172000000|2024-01-25 08:40:00|7822.94|7822.94|7824.39|7824.39|7824.42|7824.42|7816.97|7816.97|0
1706172300000|2024-01-25 08:45:00|7823.73|7823.73|7824.37|7824.37|7829.35|7829.35|7822.48|7822.48|0
1706172600000|2024-01-25 08:50:00|7825.27|7825.27|7836.39|7836.39|7836.39|7836.39|7825.27|7825.27|0
1706172900000|2024-01-25 08:55:00|7836.77|7836.77|7840.77|7840.77|7841.45|7841.45|7834.57|7834.57|0
1706173200000|2024-01-25 09:00:00|7841.11|7841.11|7829.87|7829.87|7842.28|7842.28|7829.39|7829.39|0
1706173500000|2024-01-25 09:05:00|7829.46|7829.46|7830.92|7830.92|7831.63|7831.63|7826.32|7826.32|0
1706173800000|2024-01-25 09:10:00|7830.87|7830.87|7825.25|7825.25|7832.48|7832.48|7825.25|7825.25|0
1706174100000|2024-01-25 09:15:00|7825.59|7825.59|7821.02|7821.02|7826.26|7826.26|7821.02|7821.02|0
1706174400000|2024-01-25 09:20:00|7819.21|7819.21|7825.4|7825.4|7827.75|7827.75|7819.21|7819.21|0
1706174700000|2024-01-25 09:25:00|7825.33|7825.33|7823.02|7823.02|7825.33|7825.33|7821.97|7821.97|0
1706175000000|2024-01-25 09:30:00|7823.69|7823.69|7828.2|7828.2|7828.2|7828.2|7823.69|7823.69|0
1706175300000|2024-01-25 09:35:00|7828.56|7828.56|7826.39|7826.39|7831.49|7831.49|7825.18|7825.18|0
1706175600000|2024-01-25 09:40:00|7825.91|7825.91|7821.86|7821.86|7826.1|7826.1|7819.75|7819.75|0
1706175900000|2024-01-25 09:45:00|7822.18|7822.18|7825.42|7825.42|7826.34|7826.34|7822.18|7822.18|0
1706176200000|2024-01-25 09:50:00|7825.47|7825.47|7832.36|7832.36|7834.8|7834.8|7824.78|7824.78|0
1706176500000|2024-01-25 09:55:00|7832.7|7832.7|7827.85|7827.85|7833.4|7833.4|7827.85|7827.85|0
1706176800000|2024-01-25 10:00:00|7827.16|7827.16|7818.24|7818.24|7827.16|7827.16|7817.37|7817.37|0
1706177100000|2024-01-25 10:05:00|7818.19|7818.19|7812.33|7812.33|7818.19|7818.19|7811.5|7811.5|0
1706177400000|2024-01-25 10:10:00|7811.65|7811.65|7808.75|7808.75|7811.65|7811.65|7805.24|7805.24|0
1706177700000|2024-01-25 10:15:00|7809.09|7809.09|7807.27|7807.27|7810.78|7810.78|7806.2|7806.2|0
1706178000000|2024-01-25 10:20:00|7807.19|7807.19|7809.73|7809.73|7809.73|7809.73|7805.35|7805.35|0
1706178300000|2024-01-25 10:25:00|7808.83|7808.83|7810.97|7810.97|7811.52|7811.52|7808.29|7808.29|0
1706178600000|2024-01-25 10:30:00|7811.36|7811.36|7817.45|7817.45|7817.52|7817.52|7811.34|7811.34|0
1706178900000|2024-01-25 10:35:00|7817.62|7817.62|7826.77|7826.77|7827.72|7827.72|7817.45|7817.45|0
1706179200000|2024-01-25 10:40:00|7826.57|7826.57|7828.22|7828.22|7829.03|7829.03|7824.95|7824.95|0
1706179500000|2024-01-25 10:45:00|7828.02|7828.02|7827.93|7827.93|7829.18|7829.18|7827.33|7827.33|0
1706179800000|2024-01-25 10:50:00|7827.8|7827.8|7823.32|7823.32|7828.19|7828.19|7823.15|7823.15|0
1706180100000|2024-01-25 10:55:00|7823.52|7823.52|7825.86|7825.86|7825.86|7825.86|7823.21|7823.21|0
1706180400000|2024-01-25 11:00:00|7825.99|7825.99|7822.2|7822.2|7826.38|7826.38|7820.8|7820.8|0
1706180700000|2024-01-25 11:05:00|7821.62|7821.62|7825.11|7825.11|7825.11|7825.11|7819.86|7819.86|0
1706181000000|2024-01-25 11:10:00|7825.31|7825.31|7825.91|7825.91|7828.88|7828.88|7825.31|7825.31|0
1706181300000|2024-01-25 11:15:00|7825.97|7825.97|7823.3|7823.3|7825.97|7825.97|7822.39|7822.39|0
1706181600000|2024-01-25 11:20:00|7823.69|7823.69|7825.29|7825.29|7825.48|7825.48|7822.2|7822.2|0
1706181900000|2024-01-25 11:25:00|7825.09|7825.09|7823.61|7823.61|7826.75|7826.75|7823.35|7823.35|0
1706182200000|2024-01-25 11:30:00|7823.48|7823.48|7817.45|7817.45|7823.61|7823.61|7815.32|7815.32|0
1706182500000|2024-01-25 11:35:00|7817.31|7817.31|7816.02|7816.02|7818.23|7818.23|7815.68|7815.68|0
1706182800000|2024-01-25 11:40:00|7815.94|7815.94|7812.13|7812.13|7815.94|7815.94|7812.13|7812.13|0
1706183100000|2024-01-25 11:45:00|7811.97|7811.97|7816.62|7816.62|7817.27|7817.27|7811.97|7811.97|0
1706183400000|2024-01-25 11:50:00|7816.36|7816.36|7815.17|7815.17|7816.47|7816.47|7815.09|7815.09|0
1706183700000|2024-01-25 11:55:00|7814.77|7814.77|7823.76|7823.76|7823.76|7823.76|7814.77|7814.77|0
1706184000000|2024-01-25 12:00:00|7823.99|7823.99|7832.13|7832.13|7833.37|7833.37|7823.88|7823.88|0
1706184300000|2024-01-25 12:05:00|7831.48|7831.48|7846.47|7846.47|7846.47|7846.47|7831.48|7831.48|0
1706184600000|2024-01-25 12:10:00|7846.09|7846.09|7842.75|7842.75|7848.09|7848.09|7842.53|7842.53|0
1706184900000|2024-01-25 12:15:00|7842.41|7842.41|7845.84|7845.84|7847.81|7847.81|7841.79|7841.79|0
1706185200000|2024-01-25 12:20:00|7845.45|7845.45|7842.67|7842.67|7845.83|7845.83|7842.33|7842.33|0
1706185500000|2024-01-25 12:25:00|7842.58|7842.58|7836.87|7836.87|7842.58|7842.58|7836.13|7836.13|0
1706185800000|2024-01-25 12:30:00|7837.25|7837.25|7834.16|7834.16|7837.25|7837.25|7833.21|7833.21|0
1706186100000|2024-01-25 12:35:00|7834.35|7834.35|7835.19|7835.19|7835.51|7835.51|7831.38|7831.38|0
1706186400000|2024-01-25 12:40:00|7835.76|7835.76|7845.04|7845.04|7845.77|7845.77|7835.76|7835.76|0
1706186700000|2024-01-25 12:45:00|7844.9|7844.9|7841.44|7841.44|7846.38|7846.38|7841.44|7841.44|0
1706187000000|2024-01-25 12:50:00|7841.31|7841.31|7832.76|7832.76|7841.44|7841.44|7832.51|7832.51|0
1706187300000|2024-01-25 12:55:00|7832.74|7832.74|7826.44|7826.44|7834.88|7834.88|7824.11|7824.11|0
1706187600000|2024-01-25 13:00:00|7826.7|7826.7|7836.2|7836.2|7838.54|7838.54|7826.41|7826.41|0
1706187900000|2024-01-25 13:05:00|7836.54|7836.54|7841.93|7841.93|7842.12|7842.12|7836.4|7836.4|0
1706188200000|2024-01-25 13:10:00|7842.06|7842.06|7841.71|7841.71|7843.07|7843.07|7841.12|7841.12|0
1706188500000|2024-01-25 13:15:00|7841.84|7841.84|7841.1|7841.1|7846.51|7846.51|7840.44|7840.44|0
1706188800000|2024-01-25 13:20:00|7841.34|7841.34|7843.88|7843.88|7844.73|7844.73|7838.47|7838.47|0
1706189100000|2024-01-25 13:25:00|7843.98|7843.98|7848.04|7848.04|7848.35|7848.35|7843.64|7843.64|0
1706189400000|2024-01-25 13:30:00|7845.97|7845.97|7875.92|7875.92|7875.92|7875.92|7842.18|7842.18|0
1706189700000|2024-01-25 13:35:00|7875.01|7875.01|7889.35|7889.35|7889.35|7889.35|7874.73|7874.73|0
1706190000000|2024-01-25 13:40:00|7889.75|7889.75|7904.91|7904.91|7906.16|7906.16|7889.48|7889.48|0
1706190300000|2024-01-25 13:45:00|7905.04|7905.04|7921.19|7921.19|7923.29|7923.29|7905.04|7905.04|0
1706190600000|2024-01-25 13:50:00|7920.27|7920.27|7923.63|7923.63|7924.53|7924.53|7916.95|7916.95|0
1706190900000|2024-01-25 13:55:00|7924.28|7924.28|7912.7|7912.7|7926.38|7926.38|7912.15|7912.15|0
1706191200000|2024-01-25 14:00:00|7911.94|7911.94|7904.38|7904.38|7911.94|7911.94|7899.14|7899.14|0
1706191500000|2024-01-25 14:05:00|7902.57|7902.57|7894.66|7894.66|7902.57|7902.57|7891.67|7891.67|0
1706191800000|2024-01-25 14:10:00|7898.27|7898.27|7903.31|7903.31|7905.54|7905.54|7893.49|7893.49|0
1706192100000|2024-01-25 14:15:00|7903.18|7903.18|7895.4|7895.4|7903.75|7903.75|7895.01|7895.01|0
1706192400000|2024-01-25 14:20:00|7895.53|7895.53|7900.85|7900.85|7902.62|7902.62|7891.62|7891.62|0
1706192700000|2024-01-25 14:25:00|7900|7900|7896.63|7896.63|7902.11|7902.11|7895.19|7895.19|0
1706193000000|2024-01-25 14:30:00|7896.55|7896.55|7901.56|7901.56|7903.61|7903.61|7888.07|7888.07|0
1706193300000|2024-01-25 14:35:00|7901.22|7901.22|7888.3|7888.3|7903.08|7903.08|7888.3|7888.3|0
1706193600000|2024-01-25 14:40:00|7888.08|7888.08|7884.12|7884.12|7892.09|7892.09|7884.05|7884.05|0
1706193900000|2024-01-25 14:45:00|7884.16|7884.16|7886.79|7886.79|7888.07|7888.07|7878.59|7878.59|0
1706194200000|2024-01-25 14:50:00|7886.64|7886.64|7885.27|7885.27|7891.04|7891.04|7884.92|7884.92|0
1706194500000|2024-01-25 14:55:00|7885.34|7885.34|7880.79|7880.79|7888.82|7888.82|7875.13|7875.13|0
1706194800000|2024-01-25 15:00:00|7880.83|7880.83|7890.47|7890.47|7890.66|7890.66|7880.83|7880.83|0
1706195100000|2024-01-25 15:05:00|7890.71|7890.71|7896.53|7896.53|7896.61|7896.61|7890.71|7890.71|0
1706195400000|2024-01-25 15:10:00|7897.18|7897.18|7907.11|7907.11|7908.36|7908.36|7896.05|7896.05|0
1706195700000|2024-01-25 15:15:00|7906.96|7906.96|7920.83|7920.83|7921.09|7921.09|7903.09|7903.09|0
1706196000000|2024-01-25 15:20:00|7920.96|7920.96|7925.51|7925.51|7930.71|7930.71|7920.96|7920.96|0
1706196300000|2024-01-25 15:25:00|7924.98|7924.98|7938.29|7938.29|7938.41|7938.41|7924.8|7924.8|0
1706196600000|2024-01-25 15:30:00|7938.16|7938.16|7936.88|7936.88|7941.95|7941.95|7936.88|7936.88|0
1706196900000|2024-01-25 15:35:00|7936.83|7936.83|7939.29|7939.29|7939.92|7939.92|7932.63|7932.63|0
1706197200000|2024-01-25 15:40:00|7939.39|7939.39|7927.27|7927.27|7939.8|7939.8|7927.27|7927.27|0
1706197500000|2024-01-25 15:45:00|7927.2|7927.2|7911.11|7911.11|7927.2|7927.2|7910.51|7910.51|0
1706197800000|2024-01-25 15:50:00|7911.31|7911.31|7888.87|7888.87|7912.14|7912.14|7887.7|7887.7|0
1706198100000|2024-01-25 15:55:00|7889|7889|7881.45|7881.45|7891.39|7891.39|7880.76|7880.76|0
1706198400000|2024-01-25 16:00:00|7880.55|7880.55|7864.18|7864.18|7882.48|7882.48|7862.82|7862.82|0
1706198700000|2024-01-25 16:05:00|7864.44|7864.44|7871.69|7871.69|7879.16|7879.16|7864.44|7864.44|0
1706199000000|2024-01-25 16:10:00|7871.12|7871.12|7877.42|7877.42|7878.83|7878.83|7868.69|7868.69|0
1706199300000|2024-01-25 16:15:00|7877.53|7877.53|7877.46|7877.46|7880.32|7880.32|7874.76|7874.76|0
1706199600000|2024-01-25 16:20:00|7877.2|7877.2|7876.02|7876.02|7878.97|7878.97|7875.77|7875.77|0
1706199900000|2024-01-25 16:25:00|7876.93|7876.93|7877.96|7877.96|7878.46|7878.46|7872.93|7872.93|0
1706256900000|2024-01-26 08:15:00|7807.98|7807.98|7797.47|7797.47|7813.72|7813.72|7794.49|7794.49|0
1706257200000|2024-01-26 08:20:00|7796.68|7796.68|7818.74|7818.74|7818.74|7818.74|7792.29|7792.29|0
1706257500000|2024-01-26 08:25:00|7820.09|7820.09|7817.39|7817.39|7823.81|7823.81|7815.71|7815.71|0
1706257800000|2024-01-26 08:30:00|7818.3|7818.3|7824.37|7824.37|7826.49|7826.49|7816.45|7816.45|0
1706258100000|2024-01-26 08:35:00|7824.33|7824.33|7830.92|7830.92|7831.18|7831.18|7820.86|7820.86|0
1706258400000|2024-01-26 08:40:00|7831.31|7831.31|7842.11|7842.11|7842.12|7842.12|7830.17|7830.17|0
1706258700000|2024-01-26 08:45:00|7842.3|7842.3|7848.31|7848.31|7849.71|7849.71|7842.3|7842.3|0
1706259000000|2024-01-26 08:50:00|7848.28|7848.28|7856.55|7856.55|7856.55|7856.55|7848.28|7848.28|0
1706259300000|2024-01-26 08:55:00|7856.08|7856.08|7851.33|7851.33|7856.83|7856.83|7851.33|7851.33|0
1706259600000|2024-01-26 09:00:00|7851.18|7851.18|7841.11|7841.11|7853.38|7853.38|7840.88|7840.88|0
1706259900000|2024-01-26 09:05:00|7840.63|7840.63|7842.63|7842.63|7843.31|7843.31|7831.63|7831.63|0
1706260200000|2024-01-26 09:10:00|7843.37|7843.37|7850.88|7850.88|7850.95|7850.95|7843.37|7843.37|0
1706260500000|2024-01-26 09:15:00|7850.49|7850.49|7858.7|7858.7|7864.34|7864.34|7850.1|7850.1|0
1706260800000|2024-01-26 09:20:00|7859.61|7859.61|7865.65|7865.65|7865.87|7865.87|7859.61|7859.61|0
1706261100000|2024-01-26 09:25:00|7865.71|7865.71|7874.79|7874.79|7874.79|7874.79|7864.54|7864.54|0
1706261400000|2024-01-26 09:30:00|7874.95|7874.95|7873.65|7873.65|7878.8|7878.8|7870.32|7870.32|0
1706261700000|2024-01-26 09:35:00|7873.49|7873.49|7889.23|7889.23|7891.14|7891.14|7873.49|7873.49|0
1706262000000|2024-01-26 09:40:00|7889.15|7889.15|7901.69|7901.69|7903.31|7903.31|7889.15|7889.15|0
1706262300000|2024-01-26 09:45:00|7901.29|7901.29|7905.91|7905.91|7908.66|7908.66|7901.29|7901.29|0
1706262600000|2024-01-26 09:50:00|7905.99|7905.99|7898.18|7898.18|7906.18|7906.18|7898.18|7898.18|0
1706262900000|2024-01-26 09:55:00|7897.53|7897.53|7899.98|7899.98|7900.14|7900.14|7897.06|7897.06|0
1706263200000|2024-01-26 10:00:00|7899.78|7899.78|7894.73|7894.73|7900.29|7900.29|7891.33|7891.33|0
1706263500000|2024-01-26 10:05:00|7894.99|7894.99|7901.64|7901.64|7901.64|7901.64|7894.99|7894.99|0
1706263800000|2024-01-26 10:10:00|7903.61|7903.61|7900.12|7900.12|7903.61|7903.61|7900.12|7900.12|0
1706264100000|2024-01-26 10:15:00|7900.17|7900.17|7899.55|7899.55|7901.08|7901.08|7897.59|7897.59|0
1706264400000|2024-01-26 10:20:00|7899.42|7899.42|7901.28|7901.28|7902.66|7902.66|7898.72|7898.72|0
1706264700000|2024-01-26 10:25:00|7901.08|7901.08|7899.4|7899.4|7901.25|7901.25|7898.29|7898.29|0
1706265000000|2024-01-26 10:30:00|7899.74|7899.74|7902.02|7902.02|7902.63|7902.63|7898.08|7898.08|0
1706265300000|2024-01-26 10:35:00|7901.93|7901.93|7906.18|7906.18|7906.47|7906.47|7901.74|7901.74|0
1706265600000|2024-01-26 10:40:00|7905.91|7905.91|7914.06|7914.06|7915.64|7915.64|7905.72|7905.72|0
1706265900000|2024-01-26 10:45:00|7913.87|7913.87|7914.6|7914.6|7916.6|7916.6|7910.8|7910.8|0
1706266200000|2024-01-26 10:50:00|7914.41|7914.41|7915.32|7915.32|7915.98|7915.98|7910.41|7910.41|0
1706266500000|2024-01-26 10:55:00|7915.51|7915.51|7919.78|7919.78|7921.33|7921.33|7915.51|7915.51|0
1706266800000|2024-01-26 11:00:00|7919.59|7919.59|7924.68|7924.68|7926.06|7926.06|7919.11|7919.11|0
1706267100000|2024-01-26 11:05:00|7924.87|7924.87|7920.65|7920.65|7928.71|7928.71|7920.65|7920.65|0
1706267400000|2024-01-26 11:10:00|7919.75|7919.75|7921.4|7921.4|7921.4|7921.4|7918.83|7918.83|0
1706267700000|2024-01-26 11:15:00|7921.01|7921.01|7924.85|7924.85|7925.31|7925.31|7920.1|7920.1|0
1706268000000|2024-01-26 11:20:00|7924.46|7924.46|7924.71|7924.71|7925.85|7925.85|7923.09|7923.09|0
1706268300000|2024-01-26 11:25:00|7925.62|7925.62|7928.1|7928.1|7928.28|7928.28|7925.62|7925.62|0
1706268600000|2024-01-26 11:30:00|7928.23|7928.23|7924.38|7924.38|7928.57|7928.57|7924.28|7924.28|0
1706268900000|2024-01-26 11:35:00|7923.48|7923.48|7919.94|7919.94|7923.48|7923.48|7916.75|7916.75|0
1706269200000|2024-01-26 11:40:00|7919.47|7919.47|7924.45|7924.45|7924.45|7924.45|7919.47|7919.47|0
1706269500000|2024-01-26 11:45:00|7924.62|7924.62|7918.54|7918.54|7925.2|7925.2|7917.29|7917.29|0
1706269800000|2024-01-26 11:50:00|7918.67|7918.67|7911.29|7911.29|7918.67|7918.67|7911.29|7911.29|0
1706270100000|2024-01-26 11:55:00|7911.34|7911.34|7918.11|7918.11|7919.02|7919.02|7911.34|7911.34|0
1706270400000|2024-01-26 12:00:00|7917.96|7917.96|7922.69|7922.69|7924.27|7924.27|7917.89|7917.89|0
1706270700000|2024-01-26 12:05:00|7922.74|7922.74|7925.19|7925.19|7926.24|7926.24|7919.22|7919.22|0
1706271000000|2024-01-26 12:10:00|7924.8|7924.8|7925.9|7925.9|7925.9|7925.9|7919.65|7919.65|0
1706271300000|2024-01-26 12:15:00|7926.16|7926.16|7924.2|7924.2|7926.57|7926.57|7924.19|7924.19|0
1706271600000|2024-01-26 12:20:00|7924.67|7924.67|7920.11|7920.11|7925.84|7925.84|7919.82|7919.82|0
1706271900000|2024-01-26 12:25:00|7920.5|7920.5|7923.82|7923.82|7923.82|7923.82|7920.23|7920.23|0
1706272200000|2024-01-26 12:30:00|7924.15|7924.15|7923.95|7923.95|7925.85|7925.85|7922.23|7922.23|0
1706272500000|2024-01-26 12:35:00|7923.76|7923.76|7930.92|7930.92|7931.3|7931.3|7923.76|7923.76|0
1706272800000|2024-01-26 12:40:00|7931.05|7931.05|7935.18|7935.18|7936.22|7936.22|7930.82|7930.82|0
1706273100000|2024-01-26 12:45:00|7934.8|7934.8|7941.04|7941.04|7941.96|7941.96|7934.03|7934.03|0
1706273400000|2024-01-26 12:50:00|7940.84|7940.84|7940.36|7940.36|7941.16|7941.16|7938.72|7938.72|0
1706273700000|2024-01-26 12:55:00|7939.97|7939.97|7940.4|7940.4|7940.84|7940.84|7936.38|7936.38|0
1706274000000|2024-01-26 13:00:00|7939.52|7939.52|7941.64|7941.64|7941.77|7941.77|7936.24|7936.24|0
1706274300000|2024-01-26 13:05:00|7942.31|7942.31|7939.13|7939.13|7943.87|7943.87|7939.06|7939.06|0
1706274600000|2024-01-26 13:10:00|7938.87|7938.87|7937.6|7937.6|7939.95|7939.95|7936.86|7936.86|0
1706274900000|2024-01-26 13:15:00|7937.94|7937.94|7938.54|7938.54|7939.62|7939.62|7935.97|7935.97|0
1706275200000|2024-01-26 13:20:00|7938.2|7938.2|7938.47|7938.47|7942.04|7942.04|7937.82|7937.82|0
1706275500000|2024-01-26 13:25:00|7938.63|7938.63|7936.04|7936.04|7939.68|7939.68|7935.85|7935.85|0
1706275800000|2024-01-26 13:30:00|7935.65|7935.65|7945|7945|7949.67|7949.67|7935.31|7935.31|0
1706276100000|2024-01-26 13:35:00|7944.76|7944.76|7952.78|7952.78|7953.01|7953.01|7944.61|7944.61|0
1706276400000|2024-01-26 13:40:00|7953.16|7953.16|7966.15|7966.15|7966.79|7966.79|7953.16|7953.16|0
1706276700000|2024-01-26 13:45:00|7967.96|7967.96|7962.73|7962.73|7974.12|7974.12|7959.61|7959.61|0
1706277000000|2024-01-26 13:50:00|7961.83|7961.83|7971.14|7971.14|7972.95|7972.95|7960.92|7960.92|0
1706277300000|2024-01-26 13:55:00|7972.05|7972.05|7973.7|7973.7|7979.49|7979.49|7968.82|7968.82|0
1706277600000|2024-01-26 14:00:00|7973.42|7973.42|7973.41|7973.41|7975.21|7975.21|7972.12|7972.12|0
1706277900000|2024-01-26 14:05:00|7972.5|7972.5|7970.83|7970.83|7972.5|7972.5|7958.99|7958.99|0
1706278200000|2024-01-26 14:10:00|7970.7|7970.7|7959.7|7959.7|7970.7|7970.7|7959.7|7959.7|0
1706278500000|2024-01-26 14:15:00|7960.38|7960.38|7959.08|7959.08|7961.74|7961.74|7959.08|7959.08|0
1706278800000|2024-01-26 14:20:00|7960.89|7960.89|7961.89|7961.89|7963.56|7963.56|7957.72|7957.72|0
1706279100000|2024-01-26 14:25:00|7963.18|7963.18|7955.71|7955.71|7964.06|7964.06|7955.56|7955.56|0
1706279400000|2024-01-26 14:30:00|7955.41|7955.41|7957.82|7957.82|7964.83|7964.83|7951.79|7951.79|0
1706279700000|2024-01-26 14:35:00|7957.69|7957.69|7961.88|7961.88|7964.36|7964.36|7957.32|7957.32|0
1706280000000|2024-01-26 14:40:00|7961.2|7961.2|7955.03|7955.03|7961.2|7961.2|7955.03|7955.03|0
1706280300000|2024-01-26 14:45:00|7954.7|7954.7|7943.08|7943.08|7954.7|7954.7|7943.08|7943.08|0
1706280600000|2024-01-26 14:50:00|7943.23|7943.23|7948.69|7948.69|7948.69|7948.69|7942.09|7942.09|0
1706280900000|2024-01-26 14:55:00|7948.5|7948.5|7945.68|7945.68|7951.58|7951.58|7943.8|7943.8|0
1706281200000|2024-01-26 15:00:00|7946.58|7946.58|7934.52|7934.52|7946.66|7946.66|7928.02|7928.02|0
1706281500000|2024-01-26 15:05:00|7933.61|7933.61|7936.77|7936.77|7938.19|7938.19|7926.65|7926.65|0
1706281800000|2024-01-26 15:10:00|7937.68|7937.68|7936.4|7936.4|7939.15|7939.15|7935.92|7935.92|0
1706282100000|2024-01-26 15:15:00|7935.5|7935.5|7927.8|7927.8|7935.63|7935.63|7927.8|7927.8|0
1706282400000|2024-01-26 15:20:00|7927.96|7927.96|7927.16|7927.16|7931.46|7931.46|7923.46|7923.46|0
1706282700000|2024-01-26 15:25:00|7927.31|7927.31|7924.1|7924.1|7928.84|7928.84|7921.59|7921.59|0
1706283000000|2024-01-26 15:30:00|7923.96|7923.96|7932.66|7932.66|7934.06|7934.06|7923.44|7923.44|0
1706283300000|2024-01-26 15:35:00|7932.73|7932.73|7935.4|7935.4|7938.18|7938.18|7932.24|7932.24|0
1706283600000|2024-01-26 15:40:00|7935.59|7935.59|7949.01|7949.01|7949.01|7949.01|7935.59|7935.59|0
1706283900000|2024-01-26 15:45:00|7949.2|7949.2|7945.42|7945.42|7953.98|7953.98|7945.26|7945.26|0
1706284200000|2024-01-26 15:50:00|7944.51|7944.51|7948.95|7948.95|7950.05|7950.05|7943.61|7943.61|0
1706284500000|2024-01-26 15:55:00|7948.04|7948.04|7944.42|7944.42|7948.19|7948.19|7944.42|7944.42|0
1706284800000|2024-01-26 16:00:00|7943.52|7943.52|7939.66|7939.66|7946.74|7946.74|7937.57|7937.57|0
1706285100000|2024-01-26 16:05:00|7938.76|7938.76|7945|7945|7945.17|7945.17|7932.5|7932.5|0
1706285400000|2024-01-26 16:10:00|7945.9|7945.9|7955.37|7955.37|7958.2|7958.2|7945.9|7945.9|0
1706285700000|2024-01-26 16:15:00|7955.18|7955.18|7955.45|7955.45|7960.18|7960.18|7952.93|7952.93|0
1706286000000|2024-01-26 16:20:00|7954.54|7954.54|7952.62|7952.62|7955.49|7955.49|7950.02|7950.02|0
1706286300000|2024-01-26 16:25:00|7952.75|7952.75|7953.18|7953.18|7954.72|7954.72|7949.53|7949.53|0
1706516100000|2024-01-29 08:15:00|7892.54|7892.54|7900.7|7900.7|7907.06|7907.06|7892.54|7892.54|0
1706516400000|2024-01-29 08:20:00|7899.53|7899.53|7893.11|7893.11|7901.1|7901.1|7891.49|7891.49|0
1706516700000|2024-01-29 08:25:00|7891.93|7891.93|7883.24|7883.24|7892.58|7892.58|7882.39|7882.39|0
1706517000000|2024-01-29 08:30:00|7883.05|7883.05|7899.3|7899.3|7899.5|7899.5|7883.05|7883.05|0
1706517300000|2024-01-29 08:35:00|7899.04|7899.04|7893.26|7893.26|7899.73|7899.73|7891.37|7891.37|0
1706517600000|2024-01-29 08:40:00|7892.87|7892.87|7889.57|7889.57|7892.87|7892.87|7884.22|7884.22|0
1706517900000|2024-01-29 08:45:00|7889.37|7889.37|7896.11|7896.11|7896.11|7896.11|7886.82|7886.82|0
1706518200000|2024-01-29 08:50:00|7895.96|7895.96|7904.18|7904.18|7904.18|7904.18|7893.17|7893.17|0
1706518500000|2024-01-29 08:55:00|7904.52|7904.52|7898.64|7898.64|7908.09|7908.09|7895.45|7895.45|0
1706518800000|2024-01-29 09:00:00|7898.79|7898.79|7899.37|7899.37|7902.15|7902.15|7898.2|7898.2|0
1706519100000|2024-01-29 09:05:00|7897.55|7897.55|7901.33|7901.33|7901.48|7901.48|7895.21|7895.21|0
1706519400000|2024-01-29 09:10:00|7901.46|7901.46|7906.3|7906.3|7906.99|7906.99|7899.98|7899.98|0
1706519700000|2024-01-29 09:15:00|7906.07|7906.07|7892.86|7892.86|7906.07|7906.07|7892.86|7892.86|0
1706520000000|2024-01-29 09:20:00|7893.06|7893.06|7889.96|7889.96|7893.06|7893.06|7889.25|7889.25|0
1706520300000|2024-01-29 09:25:00|7890.35|7890.35|7887.52|7887.52|7892.42|7892.42|7887.14|7887.14|0
1706520600000|2024-01-29 09:30:00|7887.33|7887.33|7889.28|7889.28|7890.03|7890.03|7886.37|7886.37|0
1706520900000|2024-01-29 09:35:00|7889.62|7889.62|7893.98|7893.98|7895.47|7895.47|7889.62|7889.62|0
1706521200000|2024-01-29 09:40:00|7894.11|7894.11|7889.77|7889.77|7894.11|7894.11|7889.68|7889.68|0
1706521500000|2024-01-29 09:45:00|7890.11|7890.11|7897.98|7897.98|7898.16|7898.16|7889.96|7889.96|0
1706521800000|2024-01-29 09:50:00|7897.65|7897.65|7893.3|7893.3|7897.8|7897.8|7893.24|7893.24|0
1706522100000|2024-01-29 09:55:00|7892.91|7892.91|7891.71|7891.71|7895.16|7895.16|7889.89|7889.89|0
1706522400000|2024-01-29 10:00:00|7891.94|7891.94|7896.22|7896.22|7896.53|7896.53|7891.7|7891.7|0
1706522700000|2024-01-29 10:05:00|7896.44|7896.44|7897.96|7897.96|7898.6|7898.6|7896.31|7896.31|0
1706523000000|2024-01-29 10:10:00|7898.12|7898.12|7901.12|7901.12|7901.98|7901.98|7898.12|7898.12|0
1706523300000|2024-01-29 10:15:00|7902.92|7902.92|7899.94|7899.94|7903.85|7903.85|7899.7|7899.7|0
1706523600000|2024-01-29 10:20:00|7899.86|7899.86|7897.06|7897.06|7900.72|7900.72|7897.06|7897.06|0
1706523900000|2024-01-29 10:25:00|7897.19|7897.19|7903.3|7903.3|7903.49|7903.49|7896.93|7896.93|0
1706524200000|2024-01-29 10:30:00|7903.46|7903.46|7906.23|7906.23|7906.38|7906.38|7903.46|7903.46|0
1706524500000|2024-01-29 10:35:00|7905.33|7905.33|7908.2|7908.2|7910.15|7910.15|7905.33|7905.33|0
1706524800000|2024-01-29 10:40:00|7908.01|7908.01|7912.17|7912.17|7912.23|7912.23|7908.01|7908.01|0
1706525100000|2024-01-29 10:45:00|7912.04|7912.04|7907.29|7907.29|7912.56|7912.56|7906.31|7906.31|0
1706525400000|2024-01-29 10:50:00|7906.96|7906.96|7905.35|7905.35|7908.64|7908.64|7904.88|7904.88|0
1706525700000|2024-01-29 10:55:00|7905.16|7905.16|7909.38|7909.38|7909.38|7909.38|7905.16|7905.16|0
1706526000000|2024-01-29 11:00:00|7909.9|7909.9|7909.14|7909.14|7910.82|7910.82|7907.82|7907.82|0
1706526300000|2024-01-29 11:05:00|7909.01|7909.01|7917.82|7917.82|7918.89|7918.89|7909|7909|0
1706526600000|2024-01-29 11:10:00|7917.59|7917.59|7916.65|7916.65|7918.72|7918.72|7911.04|7911.04|0
1706526900000|2024-01-29 11:15:00|7917.56|7917.56|7919.8|7919.8|7920.91|7920.91|7917.47|7917.47|0
1706527200000|2024-01-29 11:20:00|7919.67|7919.67|7931.54|7931.54|7931.54|7931.54|7919.67|7919.67|0
1706527500000|2024-01-29 11:25:00|7932.45|7932.45|7936.74|7936.74|7936.74|7936.74|7931.1|7931.1|0
1706527800000|2024-01-29 11:30:00|7937.52|7937.52|7939.91|7939.91|7943.4|7943.4|7934.46|7934.46|0
1706528100000|2024-01-29 11:35:00|7939.39|7939.39|7937.06|7937.06|7939.59|7939.59|7936.04|7936.04|0
1706528400000|2024-01-29 11:40:00|7936.47|7936.47|7929.2|7929.2|7936.47|7936.47|7928.94|7928.94|0
1706528700000|2024-01-29 11:45:00|7929.25|7929.25|7931.98|7931.98|7932.25|7932.25|7929.04|7929.04|0
1706529000000|2024-01-29 11:50:00|7931.9|7931.9|7935.38|7935.38|7935.38|7935.38|7930.92|7930.92|0
1706529300000|2024-01-29 11:55:00|7935.24|7935.24|7931.39|7931.39|7935.51|7935.51|7931.39|7931.39|0
1706529600000|2024-01-29 12:00:00|7931.32|7931.32|7938.1|7938.1|7939.16|7939.16|7931.32|7931.32|0
1706529900000|2024-01-29 12:05:00|7938.29|7938.29|7936.89|7936.89|7938.29|7938.29|7936.28|7936.28|0
1706530200000|2024-01-29 12:10:00|7937.02|7937.02|7933.53|7933.53|7937.02|7937.02|7933.53|7933.53|0
1706530500000|2024-01-29 12:15:00|7933.87|7933.87|7929.36|7929.36|7935.37|7935.37|7929.17|7929.17|0
1706530800000|2024-01-29 12:20:00|7929.49|7929.49|7927.66|7927.66|7929.64|7929.64|7926.86|7926.86|0
1706531100000|2024-01-29 12:25:00|7928|7928|7927.12|7927.12|7929.23|7929.23|7925.85|7925.85|0
1706531400000|2024-01-29 12:30:00|7926.99|7926.99|7925.08|7925.08|7926.99|7926.99|7921.8|7921.8|0
1706531700000|2024-01-29 12:35:00|7925.6|7925.6|7924.29|7924.29|7926.25|7926.25|7923.27|7923.27|0
1706532000000|2024-01-29 12:40:00|7924.51|7924.51|7922.65|7922.65|7924.64|7924.64|7921.82|7921.82|0
1706532300000|2024-01-29 12:45:00|7922.52|7922.52|7914.2|7914.2|7923.2|7923.2|7913.99|7913.99|0
1706532600000|2024-01-29 12:50:00|7914.11|7914.11|7917.06|7917.06|7917.06|7917.06|7908.66|7908.66|0
1706532900000|2024-01-29 12:55:00|7916.66|7916.66|7913.7|7913.7|7920.38|7920.38|7913.7|7913.7|0
1706533200000|2024-01-29 13:00:00|7913.55|7913.55|7912.05|7912.05|7916|7916|7907.04|7907.04|0
1706533500000|2024-01-29 13:05:00|7911.15|7911.15|7890.31|7890.31|7911.15|7911.15|7882.96|7882.96|0
1706533800000|2024-01-29 13:10:00|7890.88|7890.88|7891.72|7891.72|7894.73|7894.73|7889.92|7889.92|0
1706534100000|2024-01-29 13:15:00|7891.59|7891.59|7878.1|7878.1|7891.77|7891.77|7877.88|7877.88|0
1706534400000|2024-01-29 13:20:00|7877.94|7877.94|7879.38|7879.38|7883.8|7883.8|7877.94|7877.94|0
1706534700000|2024-01-29 13:25:00|7879.52|7879.52|7862.82|7862.82|7879.97|7879.97|7862.82|7862.82|0
1706535000000|2024-01-29 13:30:00|7861.92|7861.92|7860.38|7860.38|7862.64|7862.64|7854.83|7854.83|0
1706535300000|2024-01-29 13:35:00|7861.29|7861.29|7872.83|7872.83|7872.83|7872.83|7861.29|7861.29|0
1706535600000|2024-01-29 13:40:00|7872.96|7872.96|7873.37|7873.37|7878.29|7878.29|7871.51|7871.51|0
1706535900000|2024-01-29 13:45:00|7873.83|7873.83|7879.51|7879.51|7880.89|7880.89|7873.58|7873.58|0
1706536200000|2024-01-29 13:50:00|7879.85|7879.85|7882.68|7882.68|7884.66|7884.66|7878.84|7878.84|0
1706536500000|2024-01-29 13:55:00|7885.39|7885.39|7898.16|7898.16|7907.38|7907.38|7885.39|7885.39|0
1706536800000|2024-01-29 14:00:00|7898.42|7898.42|7894.83|7894.83|7898.42|7898.42|7891.87|7891.87|0
1706537100000|2024-01-29 14:05:00|7894.57|7894.57|7912.9|7912.9|7912.9|7912.9|7894.3|7894.3|0
1706537400000|2024-01-29 14:10:00|7913.81|7913.81|7917.62|7917.62|7921.2|7921.2|7911.72|7911.72|0
1706537700000|2024-01-29 14:15:00|7917.25|7917.25|7905.24|7905.24|7917.41|7917.41|7904.98|7904.98|0
1706538000000|2024-01-29 14:20:00|7903.88|7903.88|7900.4|7900.4|7903.88|7903.88|7898.91|7898.91|0
1706538300000|2024-01-29 14:25:00|7900.21|7900.21|7909.76|7909.76|7909.76|7909.76|7899.65|7899.65|0
1706538600000|2024-01-29 14:30:00|7910.67|7910.67|7916.55|7916.55|7917.78|7917.78|7908.21|7908.21|0
1706538900000|2024-01-29 14:35:00|7918.36|7918.36|7919.07|7919.07|7972.49|7972.49|7918.36|7918.36|0
1706539200000|2024-01-29 14:40:00|7918.94|7918.94|7931.19|7931.19|7944.71|7944.71|7905.81|7905.81|0
1706539500000|2024-01-29 14:45:00|7936.62|7936.62|7927.92|7927.92|7942.27|7942.27|7916.35|7916.35|0
1706539800000|2024-01-29 14:50:00|7927.78|7927.78|7952.97|7952.97|7953.16|7953.16|7924.17|7924.17|0
1706540100000|2024-01-29 14:55:00|7953.26|7953.26|7956.54|7956.54|7960.87|7960.87|7944.44|7944.44|0
1706540400000|2024-01-29 15:00:00|7956.64|7956.64|7940.9|7940.9|7959.26|7959.26|7930.95|7930.95|0
1706540700000|2024-01-29 15:05:00|7941.29|7941.29|7923.68|7923.68|7941.49|7941.49|7917.36|7917.36|0
1706541000000|2024-01-29 15:10:00|7924.07|7924.07|7936.65|7936.65|7936.65|7936.65|7922.78|7922.78|0
1706541300000|2024-01-29 15:15:00|7938.46|7938.46|7941.91|7941.91|7943.44|7943.44|7936.57|7936.57|0
1706541600000|2024-01-29 15:20:00|7941.61|7941.61|7941.25|7941.25|7945.32|7945.32|7938.94|7938.94|0
1706541900000|2024-01-29 15:25:00|7940.91|7940.91|7935.55|7935.55|7941.01|7941.01|7933.74|7933.74|0
1706542200000|2024-01-29 15:30:00|7936.45|7936.45|7933.99|7933.99|7942.16|7942.16|7931.68|7931.68|0
1706542500000|2024-01-29 15:35:00|7932.18|7932.18|7939.21|7939.21|7939.48|7939.48|7931.67|7931.67|0
1706542800000|2024-01-29 15:40:00|7941.02|7941.02|7935.33|7935.33|7944.8|7944.8|7934.74|7934.74|0
1706543100000|2024-01-29 15:45:00|7933.53|7933.53|7928.23|7928.23|7935.61|7935.61|7928.23|7928.23|0
1706543400000|2024-01-29 15:50:00|7927.33|7927.33|7926.14|7926.14|7929.87|7929.87|7923.35|7923.35|0
1706543700000|2024-01-29 15:55:00|7926.19|7926.19|7928.11|7928.11|7931.42|7931.42|7924.78|7924.78|0
1706544000000|2024-01-29 16:00:00|7927.21|7927.21|7931.18|7931.18|7931.89|7931.89|7924.69|7924.69|0
1706544300000|2024-01-29 16:05:00|7930.5|7930.5|7921.59|7921.59|7930.5|7930.5|7919.1|7919.1|0
1706544600000|2024-01-29 16:10:00|7921.81|7921.81|7919.96|7919.96|7924.18|7924.18|7917.3|7917.3|0
1706544900000|2024-01-29 16:15:00|7920.05|7920.05|7919.28|7919.28|7923.01|7923.01|7915.6|7915.6|0
1706545200000|2024-01-29 16:20:00|7918.94|7918.94|7922.1|7922.1|7929.01|7929.01|7917.13|7917.13|0
1706545500000|2024-01-29 16:25:00|7922.15|7922.15|7923.38|7923.38|7923.38|7923.38|7916.49|7916.49|0
1706602500000|2024-01-30 08:15:00|7940.18|7940.18|7960.32|7960.32|7960.95|7960.95|7940.18|7940.18|0
1706602800000|2024-01-30 08:20:00|7959.56|7959.56|7954.38|7954.38|7966.72|7966.72|7952.41|7952.41|0
1706603100000|2024-01-30 08:25:00|7955.29|7955.29|7954.43|7954.43|7955.29|7955.29|7949.84|7949.84|0
1706603400000|2024-01-30 08:30:00|7955.23|7955.23|7979.57|7979.57|7981.34|7981.34|7955.23|7955.23|0
1706603700000|2024-01-30 08:35:00|7979.18|7979.18|7992.96|7992.96|7994.67|7994.67|7975.84|7975.84|0
1706604000000|2024-01-30 08:40:00|7993.48|7993.48|7997.7|7997.7|7999.84|7999.84|7986.76|7986.76|0
1706604300000|2024-01-30 08:45:00|7997.32|7997.32|7983.42|7983.42|7997.32|7997.32|7981.04|7981.04|0
1706604600000|2024-01-30 08:50:00|7983.55|7983.55|7981.6|7981.6|7986.05|7986.05|7977.98|7977.98|0
1706604900000|2024-01-30 08:55:00|7982.5|7982.5|7988.49|7988.49|7994.21|7994.21|7982.5|7982.5|0
1706605200000|2024-01-30 09:00:00|7988.34|7988.34|7990.53|7990.53|7994.77|7994.77|7988.34|7988.34|0
1706605500000|2024-01-30 09:05:00|7990.69|7990.69|7993.72|7993.72|7994.92|7994.92|7987.97|7987.97|0
1706605800000|2024-01-30 09:10:00|7994.31|7994.31|7998.91|7998.91|7998.91|7998.91|7992.72|7992.72|0
1706606100000|2024-01-30 09:15:00|7999.44|7999.44|7988.5|7988.5|8000.73|8000.73|7988.26|7988.26|0
1706606400000|2024-01-30 09:20:00|7988.27|7988.27|7988.9|7988.9|7994.81|7994.81|7984.09|7984.09|0
1706606700000|2024-01-30 09:25:00|7989.03|7989.03|7985.09|7985.09|7989.03|7989.03|7983.5|7983.5|0
1706607000000|2024-01-30 09:30:00|7984.5|7984.5|7982.21|7982.21|7991.54|7991.54|7982.21|7982.21|0
1706607300000|2024-01-30 09:35:00|7982.02|7982.02|7973.46|7973.46|7982.02|7982.02|7973.05|7973.05|0
1706607600000|2024-01-30 09:40:00|7973.08|7973.08|7976.02|7976.02|7977.99|7977.99|7973.08|7973.08|0
1706607900000|2024-01-30 09:45:00|7976.78|7976.78|7974.85|7974.85|7978.84|7978.84|7973.04|7973.04|0
1706608200000|2024-01-30 09:50:00|7974.66|7974.66|7973.31|7973.31|7978.95|7978.95|7971.26|7971.26|0
1706608500000|2024-01-30 09:55:00|7972.4|7972.4|7967|7967|7972.4|7972.4|7966.61|7966.61|0
1706608800000|2024-01-30 10:00:00|7966.92|7966.92|7978.61|7978.61|7982.23|7982.23|7966.92|7966.92|0
1706609100000|2024-01-30 10:05:00|7978.04|7978.04|7994.46|7994.46|7994.47|7994.47|7977.91|7977.91|0
1706609400000|2024-01-30 10:10:00|7994.49|7994.49|7991.45|7991.45|7999.21|7999.21|7989.53|7989.53|0
1706609700000|2024-01-30 10:15:00|7991.68|7991.68|8000.24|8000.24|8000.24|8000.24|7991.16|7991.16|0
1706610000000|2024-01-30 10:20:00|8001.4|8001.4|7992.17|7992.17|8001.42|8001.42|7989.37|7989.37|0
1706610300000|2024-01-30 10:25:00|7991.85|7991.85|7986.93|7986.93|7991.85|7991.85|7986.27|7986.27|0
1706610600000|2024-01-30 10:30:00|7986.8|7986.8|7992.9|7992.9|7994.7|7994.7|7982.31|7982.31|0
1706610900000|2024-01-30 10:35:00|7991.09|7991.09|7990.55|7990.55|7996.13|7996.13|7990.55|7990.55|0
1706611200000|2024-01-30 10:40:00|7990.42|7990.42|7988.55|7988.55|7991.9|7991.9|7985.97|7985.97|0
1706611500000|2024-01-30 10:45:00|7988.93|7988.93|7984.85|7984.85|7989.31|7989.31|7983.4|7983.4|0
1706611800000|2024-01-30 10:50:00|7984.18|7984.18|7989.65|7989.65|7991.31|7991.31|7983.33|7983.33|0
1706612100000|2024-01-30 10:55:00|7990.17|7990.17|7988.18|7988.18|7990.17|7990.17|7986.35|7986.35|0
1706612400000|2024-01-30 11:00:00|7988.44|7988.44|7989.1|7989.1|7991.46|7991.46|7987.69|7987.69|0
1706612700000|2024-01-30 11:05:00|7989.17|7989.17|7984.76|7984.76|7989.17|7989.17|7980.79|7980.79|0
1706613000000|2024-01-30 11:10:00|7982.95|7982.95|7981.36|7981.36|7985.82|7985.82|7981.36|7981.36|0
1706613300000|2024-01-30 11:15:00|7982.27|7982.27|7978.54|7978.54|7984.49|7984.49|7978.54|7978.54|0
1706613600000|2024-01-30 11:20:00|7978.39|7978.39|7968.63|7968.63|7978.73|7978.73|7968.63|7968.63|0
1706613900000|2024-01-30 11:25:00|7968.76|7968.76|7968.96|7968.96|7968.96|7968.96|7960.51|7960.51|0
1706614200000|2024-01-30 11:30:00|7969.87|7969.87|7962.53|7962.53|7975.72|7975.72|7962.53|7962.53|0
1706614500000|2024-01-30 11:35:00|7961.94|7961.94|7973.14|7973.14|7974.88|7974.88|7961.71|7961.71|0
1706614800000|2024-01-30 11:40:00|7973.27|7973.27|7973.79|7973.79|7975.4|7975.4|7971.58|7971.58|0
1706615100000|2024-01-30 11:45:00|7973.66|7973.66|7978.97|7978.97|7978.97|7978.97|7972.75|7972.75|0
1706615400000|2024-01-30 11:50:00|7979.87|7979.87|7984.51|7984.51|7986.28|7986.28|7979.29|7979.29|0
1706615700000|2024-01-30 11:55:00|7983.61|7983.61|7985.31|7985.31|7985.31|7985.31|7982.09|7982.09|0
1706616000000|2024-01-30 12:00:00|7985.5|7985.5|7983.17|7983.17|7987.41|7987.41|7982.17|7982.17|0
1706616300000|2024-01-30 12:05:00|7983.36|7983.36|7971.46|7971.46|7986.73|7986.73|7971.46|7971.46|0
1706616600000|2024-01-30 12:10:00|7971.65|7971.65|7977.19|7977.19|7977.19|7977.19|7970.54|7970.54|0
1706616900000|2024-01-30 12:15:00|7978.09|7978.09|7975.26|7975.26|7981.42|7981.42|7975.09|7975.09|0
1706617200000|2024-01-30 12:20:00|7975.53|7975.53|7975.37|7975.37|7976.73|7976.73|7971.69|7971.69|0
1706617500000|2024-01-30 12:25:00|7975.63|7975.63|7980.8|7980.8|7982.89|7982.89|7973.74|7973.74|0
1706617800000|2024-01-30 12:30:00|7980.46|7980.46|7977.61|7977.61|7980.46|7980.46|7975.36|7975.36|0
1706618100000|2024-01-30 12:35:00|7978.13|7978.13|7967.42|7967.42|7978.53|7978.53|7967.23|7967.23|0
1706618400000|2024-01-30 12:40:00|7967.33|7967.33|7964.25|7964.25|7970.77|7970.77|7964.25|7964.25|0
1706618700000|2024-01-30 12:45:00|7965.16|7965.16|7968.73|7968.73|7970.29|7970.29|7964.78|7964.78|0
1706619000000|2024-01-30 12:50:00|7969.63|7969.63|7972.35|7972.35|7973.49|7973.49|7968.13|7968.13|0
1706619300000|2024-01-30 12:55:00|7972.69|7972.69|7978.32|7978.32|7978.7|7978.7|7972.69|7972.69|0
1706619600000|2024-01-30 13:00:00|7976.51|7976.51|7975.56|7975.56|7978.2|7978.2|7975.2|7975.2|0
1706619900000|2024-01-30 13:05:00|7973.75|7973.75|7977.77|7977.77|7977.97|7977.97|7973.75|7973.75|0
1706620200000|2024-01-30 13:10:00|7977.9|7977.9|7978.75|7978.75|7978.82|7978.82|7974.01|7974.01|0
1706620500000|2024-01-30 13:15:00|7978.49|7978.49|7977.24|7977.24|7978.68|7978.68|7975.08|7975.08|0
1706620800000|2024-01-30 13:20:00|7977.11|7977.11|7976.14|7976.14|7978.44|7978.44|7975.76|7975.76|0
1706621100000|2024-01-30 13:25:00|7977.04|7977.04|7980.14|7980.14|7980.14|7980.14|7976.14|7976.14|0
1706621400000|2024-01-30 13:30:00|7979.92|7979.92|7978.06|7978.06|7981.15|7981.15|7977.61|7977.61|0
1706621700000|2024-01-30 13:35:00|7977.16|7977.16|7969.61|7969.61|7977.16|7977.16|7967.91|7967.91|0
1706622000000|2024-01-30 13:40:00|7970.52|7970.52|7965.72|7965.72|7971|7971|7963.88|7963.88|0
1706622300000|2024-01-30 13:45:00|7965.59|7965.59|7968.07|7968.07|7968.58|7968.58|7964.55|7964.55|0
1706622600000|2024-01-30 13:50:00|7968.98|7968.98|7958.85|7958.85|7968.98|7968.98|7958.47|7958.47|0
1706622900000|2024-01-30 13:55:00|7958.52|7958.52|7951.02|7951.02|7958.74|7958.74|7951.02|7951.02|0
1706623200000|2024-01-30 14:00:00|7950.64|7950.64|7955.3|7955.3|7960.9|7960.9|7945.36|7945.36|0
1706623500000|2024-01-30 14:05:00|7955.14|7955.14|7961.61|7961.61|7962.09|7962.09|7953.28|7953.28|0
1706623800000|2024-01-30 14:10:00|7961.51|7961.51|7961.69|7961.69|7962.93|7962.93|7959.95|7959.95|0
1706624100000|2024-01-30 14:15:00|7962.59|7962.59|7970.63|7970.63|7974.44|7974.44|7962.23|7962.23|0
1706624400000|2024-01-30 14:20:00|7970.41|7970.41|7972.53|7972.53|7972.73|7972.73|7967.12|7967.12|0
1706624700000|2024-01-30 14:25:00|7972.45|7972.45|7966.03|7966.03|7972.83|7972.83|7959.14|7959.14|0
1706625000000|2024-01-30 14:30:00|7966.37|7966.37|7978.68|7978.68|7979.92|7979.92|7964.62|7964.62|0
1706625300000|2024-01-30 14:35:00|7978.94|7978.94|7971.86|7971.86|7980.22|7980.22|7969.18|7969.18|0
1706625600000|2024-01-30 14:40:00|7971.79|7971.79|7967.53|7967.53|7973.97|7973.97|7964.48|7964.48|0
1706625900000|2024-01-30 14:45:00|7967.76|7967.76|7970.57|7970.57|7970.65|7970.65|7966.74|7966.74|0
1706626200000|2024-01-30 14:50:00|7970.19|7970.19|7980.28|7980.28|7980.28|7980.28|7966.58|7966.58|0
1706626500000|2024-01-30 14:55:00|7979.82|7979.82|7975.26|7975.26|7982.01|7982.01|7972.05|7972.05|0
1706626800000|2024-01-30 15:00:00|7975.49|7975.49|7958.48|7958.48|7975.49|7975.49|7953.82|7953.82|0
1706627100000|2024-01-30 15:05:00|7958.63|7958.63|7970.32|7970.32|7970.32|7970.32|7956.48|7956.48|0
1706627400000|2024-01-30 15:10:00|7970.51|7970.51|7952.72|7952.72|7973.33|7973.33|7952.72|7952.72|0
1706627700000|2024-01-30 15:15:00|7952.57|7952.57|7941.23|7941.23|7952.57|7952.57|7938.52|7938.52|0
1706628000000|2024-01-30 15:20:00|7941.57|7941.57|7953.33|7953.33|7955.59|7955.59|7940.3|7940.3|0
1706628300000|2024-01-30 15:25:00|7954.23|7954.23|7953.98|7953.98|7954.97|7954.97|7948.45|7948.45|0
1706628600000|2024-01-30 15:30:00|7954.24|7954.24|7943.89|7943.89|7959.28|7959.28|7943.89|7943.89|0
1706628900000|2024-01-30 15:35:00|7944.08|7944.08|7945.05|7945.05|7950.07|7950.07|7942.17|7942.17|0
1706629200000|2024-01-30 15:40:00|7944.84|7944.84|7933.04|7933.04|7944.84|7944.84|7932.21|7932.21|0
1706629500000|2024-01-30 15:45:00|7933.94|7933.94|7935.69|7935.69|7939.11|7939.11|7927.05|7927.05|0
1706629800000|2024-01-30 15:50:00|7935.56|7935.56|7921.67|7921.67|7935.56|7935.56|7919.86|7919.86|0
1706630100000|2024-01-30 15:55:00|7920.77|7920.77|7915.31|7915.31|7925.25|7925.25|7914.63|7914.63|0
1706630400000|2024-01-30 16:00:00|7915.17|7915.17|7920.2|7920.2|7920.2|7920.2|7913.03|7913.03|0
1706630700000|2024-01-30 16:05:00|7920.12|7920.12|7909.71|7909.71|7922|7922|7908.8|7908.8|0
1706631000000|2024-01-30 16:10:00|7909.58|7909.58|7919.3|7919.3|7919.52|7919.52|7909.58|7909.58|0
1706631300000|2024-01-30 16:15:00|7919.48|7919.48|7914.62|7914.62|7922.14|7922.14|7914.13|7914.13|0
1706631600000|2024-01-30 16:20:00|7914.47|7914.47|7919.19|7919.19|7922.91|7922.91|7914.47|7914.47|0
1706631900000|2024-01-30 16:25:00|7919.42|7919.42|7917.83|7917.83|7924.35|7924.35|7917.64|7917.64|0
1706688900000|2024-01-31 08:15:00|7926.98|7926.98|7942.5|7942.5|7943.6|7943.6|7926.98|7926.98|0
1706689200000|2024-01-31 08:20:00|7940.69|7940.69|7933.78|7933.78|7940.69|7940.69|7931.87|7931.87|0
1706689500000|2024-01-31 08:25:00|7934.12|7934.12|7941.55|7941.55|7943.38|7943.38|7934.12|7934.12|0
1706689800000|2024-01-31 08:30:00|7943.76|7943.76|7953.06|7953.06|7953.06|7953.06|7943.76|7943.76|0
1706690100000|2024-01-31 08:35:00|7952.72|7952.72|7951.94|7951.94|7953.09|7953.09|7948.9|7948.9|0
1706690400000|2024-01-31 08:40:00|7948.33|7948.33|7943.15|7943.15|7948.33|7948.33|7943.15|7943.15|0
1706690700000|2024-01-31 08:45:00|7942.96|7942.96|7932.76|7932.76|7942.96|7942.96|7932.76|7932.76|0
1706691000000|2024-01-31 08:50:00|7932.56|7932.56|7923.09|7923.09|7932.56|7932.56|7921.28|7921.28|0
1706691300000|2024-01-31 08:55:00|7920.37|7920.37|7918.03|7918.03|7920.37|7920.37|7912.13|7912.13|0
1706691600000|2024-01-31 09:00:00|7919.84|7919.84|7917.76|7917.76|7919.84|7919.84|7906.47|7906.47|0
1706691900000|2024-01-31 09:05:00|7918.66|7918.66|7919.34|7919.34|7919.95|7919.95|7915.94|7915.94|0
1706692200000|2024-01-31 09:10:00|7919.15|7919.15|7923.33|7923.33|7923.33|7923.33|7915.1|7915.1|0
1706692500000|2024-01-31 09:15:00|7923.71|7923.71|7930.83|7930.83|7933.62|7933.62|7922.98|7922.98|0
1706692800000|2024-01-31 09:20:00|7930.49|7930.49|7929.19|7929.19|7933.73|7933.73|7929.19|7929.19|0
1706693100000|2024-01-31 09:25:00|7928.8|7928.8|7925.97|7925.97|7928.93|7928.93|7923.9|7923.9|0
1706693400000|2024-01-31 09:30:00|7925.07|7925.07|7918.48|7918.48|7926.76|7926.76|7918.03|7918.03|0
1706693700000|2024-01-31 09:35:00|7918.29|7918.29|7906.38|7906.38|7919.39|7919.39|7906.03|7906.03|0
1706694000000|2024-01-31 09:40:00|7907.29|7907.29|7907.91|7907.91|7911.67|7911.67|7905.98|7905.98|0
1706694300000|2024-01-31 09:45:00|7908.04|7908.04|7900.27|7900.27|7909.08|7909.08|7900.27|7900.27|0
1706694600000|2024-01-31 09:50:00|7900.32|7900.32|7901.37|7901.37|7902.74|7902.74|7900.32|7900.32|0
1706694900000|2024-01-31 09:55:00|7900.47|7900.47|7897.96|7897.96|7904.17|7904.17|7895.7|7895.7|0
1706695200000|2024-01-31 10:00:00|7898.86|7898.86|7903.31|7903.31|7903.5|7903.5|7897.58|7897.58|0
1706695500000|2024-01-31 10:05:00|7903.47|7903.47|7905.54|7905.54|7908.36|7908.36|7903.47|7903.47|0
1706695800000|2024-01-31 10:10:00|7905.68|7905.68|7909.37|7909.37|7909.37|7909.37|7905.42|7905.42|0
1706696100000|2024-01-31 10:15:00|7909.24|7909.24|7904.23|7904.23|7909.24|7909.24|7904.06|7904.06|0
1706696400000|2024-01-31 10:20:00|7903.97|7903.97|7905.74|7905.74|7906.2|7906.2|7903.33|7903.33|0
1706696700000|2024-01-31 10:25:00|7905.54|7905.54|7901.79|7901.79|7907.69|7907.69|7901.79|7901.79|0
1706697000000|2024-01-31 10:30:00|7901.64|7901.64|7905.88|7905.88|7906.22|7906.22|7901.06|7901.06|0
1706697300000|2024-01-31 10:35:00|7906.78|7906.78|7901.56|7901.56|7907.99|7907.99|7901.43|7901.43|0
1706697600000|2024-01-31 10:40:00|7901.48|7901.48|7907.21|7907.21|7908.19|7908.19|7900.47|7900.47|0
1706697900000|2024-01-31 10:45:00|7907.13|7907.13|7910.11|7910.11|7910.75|7910.75|7906.74|7906.74|0
1706698200000|2024-01-31 10:50:00|7910.24|7910.24|7913.37|7913.37|7913.37|7913.37|7909.45|7909.45|0
1706698500000|2024-01-31 10:55:00|7913.29|7913.29|7906.12|7906.12|7914.98|7914.98|7906.12|7906.12|0
1706698800000|2024-01-31 11:00:00|7905.93|7905.93|7900.53|7900.53|7905.93|7905.93|7900.53|7900.53|0
1706699100000|2024-01-31 11:05:00|7900.34|7900.34|7904.14|7904.14|7907.15|7907.15|7900.34|7900.34|0
1706699400000|2024-01-31 11:10:00|7904.81|7904.81|7905.85|7905.85|7905.85|7905.85|7903.47|7903.47|0
1706699700000|2024-01-31 11:15:00|7904.04|7904.04|7905.12|7905.12|7909.41|7909.41|7903.99|7903.99|0
1706700000000|2024-01-31 11:20:00|7906.68|7906.68|7904.44|7904.44|7907.53|7907.53|7903.8|7903.8|0
1706700300000|2024-01-31 11:25:00|7904.64|7904.64|7896.25|7896.25|7905.64|7905.64|7896.01|7896.01|0
1706700600000|2024-01-31 11:30:00|7896.08|7896.08|7899.71|7899.71|7901.27|7901.27|7896.08|7896.08|0
1706700900000|2024-01-31 11:35:00|7900.23|7900.23|7906.64|7906.64|7906.88|7906.88|7900.23|7900.23|0
1706701200000|2024-01-31 11:40:00|7905.97|7905.97|7903.4|7903.4|7905.97|7905.97|7903.4|7903.4|0
1706701500000|2024-01-31 11:45:00|7903.25|7903.25|7898.75|7898.75|7903.83|7903.83|7898.6|7898.6|0
1706701800000|2024-01-31 11:50:00|7899.09|7899.09|7899.07|7899.07|7899.09|7899.09|7896.9|7896.9|0
1706702100000|2024-01-31 11:55:00|7897.26|7897.26|7896.59|7896.59|7897.4|7897.4|7895.45|7895.45|0
1706702400000|2024-01-31 12:00:00|7897.49|7897.49|7893.16|7893.16|7897.49|7897.49|7892.79|7892.79|0
1706702700000|2024-01-31 12:05:00|7892.89|7892.89|7894.08|7894.08|7895.12|7895.12|7892.35|7892.35|0
1706703000000|2024-01-31 12:10:00|7893.89|7893.89|7894.86|7894.86|7894.86|7894.86|7891.5|7891.5|0
1706703300000|2024-01-31 12:15:00|7894.91|7894.91|7886.79|7886.79|7894.91|7894.91|7886.43|7886.43|0
1706703600000|2024-01-31 12:20:00|7886.54|7886.54|7885.99|7885.99|7888.29|7888.29|7882.47|7882.47|0
1706703900000|2024-01-31 12:25:00|7886.25|7886.25|7885.05|7885.05|7886.41|7886.41|7883.96|7883.96|0
1706704200000|2024-01-31 12:30:00|7885.24|7885.24|7881.83|7881.83|7885.44|7885.44|7880.73|7880.73|0
1706704500000|2024-01-31 12:35:00|7881.67|7881.67|7882.99|7882.99|7884.95|7884.95|7881.33|7881.33|0
1706704800000|2024-01-31 12:40:00|7882.94|7882.94|7883.25|7883.25|7886.3|7886.3|7882.62|7882.62|0
1706705100000|2024-01-31 12:45:00|7882.91|7882.91|7879.59|7879.59|7883.21|7883.21|7879.59|7879.59|0
1706705400000|2024-01-31 12:50:00|7879.46|7879.46|7889.86|7889.86|7890.18|7890.18|7878.56|7878.56|0
1706705700000|2024-01-31 12:55:00|7889.81|7889.81|7890.14|7890.14|7895.94|7895.94|7889.81|7889.81|0
1706706000000|2024-01-31 13:00:00|7890.33|7890.33|7891.48|7891.48|7891.48|7891.48|7889.35|7889.35|0
1706706300000|2024-01-31 13:05:00|7891.33|7891.33|7895.99|7895.99|7895.99|7895.99|7891.33|7891.33|0
1706706600000|2024-01-31 13:10:00|7895.61|7895.61|7890.13|7890.13|7895.66|7895.66|7889.78|7889.78|0
1706706900000|2024-01-31 13:15:00|7890.33|7890.33|7886.35|7886.35|7890.65|7890.65|7885|7885|0
1706707200000|2024-01-31 13:20:00|7886.55|7886.55|7883.14|7883.14|7886.74|7886.74|7883.04|7883.04|0
1706707500000|2024-01-31 13:25:00|7883.33|7883.33|7882.12|7882.12|7883.33|7883.33|7878.44|7878.44|0
1706707800000|2024-01-31 13:30:00|7882.77|7882.77|7889.41|7889.41|7891.56|7891.56|7881.6|7881.6|0
1706708100000|2024-01-31 13:35:00|7889.22|7889.22|7884.5|7884.5|7889.22|7889.22|7882.95|7882.95|0
1706708400000|2024-01-31 13:40:00|7884.65|7884.65|7895.33|7895.33|7895.94|7895.94|7884.65|7884.65|0
1706708700000|2024-01-31 13:45:00|7895.24|7895.24|7898.3|7898.3|7898.5|7898.5|7891.52|7891.52|0
1706709000000|2024-01-31 13:50:00|7898.42|7898.42|7906.47|7906.47|7906.54|7906.54|7898.42|7898.42|0
1706709300000|2024-01-31 13:55:00|7906.86|7906.86|7911.41|7911.41|7912.76|7912.76|7906.86|7906.86|0
1706709600000|2024-01-31 14:00:00|7911.28|7911.28|7899.81|7899.81|7911.33|7911.33|7899.58|7899.58|0
1706709900000|2024-01-31 14:05:00|7900.01|7900.01|7908.16|7908.16|7908.83|7908.83|7900.01|7900.01|0
1706710200000|2024-01-31 14:10:00|7908.3|7908.3|7905.25|7905.25|7908.3|7908.3|7902.92|7902.92|0
1706710500000|2024-01-31 14:15:00|7904.66|7904.66|7901.83|7901.83|7904.66|7904.66|7899.3|7899.3|0
1706710800000|2024-01-31 14:20:00|7901.7|7901.7|7899.29|7899.29|7901.7|7901.7|7896.25|7896.25|0
1706711100000|2024-01-31 14:25:00|7899.62|7899.62|7901.8|7901.8|7905.98|7905.98|7899.62|7899.62|0
1706711400000|2024-01-31 14:30:00|7901.61|7901.61|7907.07|7907.07|7910.88|7910.88|7899.84|7899.84|0
1706711700000|2024-01-31 14:35:00|7907.22|7907.22|7903.86|7903.86|7910.41|7910.41|7902.21|7902.21|0
1706712000000|2024-01-31 14:40:00|7904.09|7904.09|7908.49|7908.49|7910.57|7910.57|7903.03|7903.03|0
1706712300000|2024-01-31 14:45:00|7908.42|7908.42|7907.19|7907.19|7909.46|7909.46|7900.59|7900.59|0
1706712600000|2024-01-31 14:50:00|7906.17|7906.17|7913.68|7913.68|7913.68|7913.68|7906.17|7906.17|0
1706712900000|2024-01-31 14:55:00|7913.83|7913.83|7911.08|7911.08|7914.14|7914.14|7908.78|7908.78|0
1706713200000|2024-01-31 15:00:00|7911.15|7911.15|7907.07|7907.07|7916.99|7916.99|7906.85|7906.85|0
1706713500000|2024-01-31 15:05:00|7907.17|7907.17|7906.59|7906.59|7907.91|7907.91|7903.63|7903.63|0
1706713800000|2024-01-31 15:10:00|7906.4|7906.4|7905.53|7905.53|7907.76|7907.76|7904.71|7904.71|0
1706714100000|2024-01-31 15:15:00|7905.3|7905.3|7911.71|7911.71|7912.79|7912.79|7903.46|7903.46|0
1706714400000|2024-01-31 15:20:00|7911.58|7911.58|7916.96|7916.96|7916.96|7916.96|7911.01|7911.01|0
1706714700000|2024-01-31 15:25:00|7917.87|7917.87|7920.46|7920.46|7920.56|7920.56|7916.27|7916.27|0
1706715000000|2024-01-31 15:30:00|7919.79|7919.79|7931.17|7931.17|7931.6|7931.6|7919.79|7919.79|0
1706715300000|2024-01-31 15:35:00|7931.01|7931.01|7929.21|7929.21|7933.09|7933.09|7924.77|7924.77|0
1706715600000|2024-01-31 15:40:00|7929.01|7929.01|7940.69|7940.69|7940.69|7940.69|7928.19|7928.19|0
1706715900000|2024-01-31 15:45:00|7941.06|7941.06|7937.39|7937.39|7945.62|7945.62|7937.39|7937.39|0
1706716200000|2024-01-31 15:50:00|7937.26|7937.26|7924.48|7924.48|7938.84|7938.84|7923.58|7923.58|0
1706716500000|2024-01-31 15:55:00|7924.29|7924.29|7910.04|7910.04|7925.79|7925.79|7910.04|7910.04|0
1706716800000|2024-01-31 16:00:00|7909.59|7909.59|7913.82|7913.82|7915.24|7915.24|7907.79|7907.79|0
1706717100000|2024-01-31 16:05:00|7915.63|7915.63|7918.43|7918.43|7922|7922|7915.63|7915.63|0
1706717400000|2024-01-31 16:10:00|7918.33|7918.33|7919.93|7919.93|7922.72|7922.72|7918.07|7918.07|0
1706717700000|2024-01-31 16:15:00|7919.03|7919.03|7914.36|7914.36|7919.67|7919.67|7914.14|7914.14|0
1706718000000|2024-01-31 16:20:00|7913.46|7913.46|7914.71|7914.71|7919.28|7919.28|7912.94|7912.94|0
1706718300000|2024-01-31 16:25:00|7913.81|7913.81|7910.64|7910.64|7914.61|7914.61|7908.93|7908.93|0
1706775300000|2024-02-01 08:15:00|7936.85|7936.85|7933.7|7933.7|7941.01|7941.01|7933.7|7933.7|0
1706775600000|2024-02-01 08:20:00|7933.95|7933.95|7942.28|7942.28|7943.38|7943.38|7928.79|7928.79|0
1706775900000|2024-02-01 08:25:00|7943.3|7943.3|7953.39|7953.39|7958.38|7958.38|7942.4|7942.4|0
1706776200000|2024-02-01 08:30:00|7950.68|7950.68|7962.1|7962.1|7962.44|7962.44|7950.68|7950.68|0
1706776500000|2024-02-01 08:35:00|7961.72|7961.72|7947.75|7947.75|7965.42|7965.42|7947.75|7947.75|0
1706776800000|2024-02-01 08:40:00|7947.88|7947.88|7958.76|7958.76|7959.61|7959.61|7947.52|7947.52|0
1706777100000|2024-02-01 08:45:00|7958.36|7958.36|7960.54|7960.54|7962.19|7962.19|7955.23|7955.23|0
1706777400000|2024-02-01 08:50:00|7960.37|7960.37|7957.51|7957.51|7965.65|7965.65|7957.51|7957.51|0
1706777700000|2024-02-01 08:55:00|7957.77|7957.77|7970.84|7970.84|7971.18|7971.18|7957.77|7957.77|0
1706778000000|2024-02-01 09:00:00|7971.52|7971.52|7962.3|7962.3|7971.52|7971.52|7962.3|7962.3|0
1706778300000|2024-02-01 09:05:00|7961.91|7961.91|7959.9|7959.9|7963.14|7963.14|7956.86|7956.86|0
1706778600000|2024-02-01 09:10:00|7958.99|7958.99|7970.05|7970.05|7970.44|7970.44|7958.21|7958.21|0
1706778900000|2024-02-01 09:15:00|7969.65|7969.65|7969.29|7969.29|7970.43|7970.43|7965.92|7965.92|0
1706779200000|2024-02-01 09:20:00|7970.21|7970.21|7961.35|7961.35|7970.5|7970.5|7960.83|7960.83|0
1706779500000|2024-02-01 09:25:00|7961.01|7961.01|7964.19|7964.19|7964.54|7964.54|7960.94|7960.94|0
1706779800000|2024-02-01 09:30:00|7963.29|7963.29|7966.62|7966.62|7968.76|7968.76|7963.29|7963.29|0
1706780100000|2024-02-01 09:35:00|7966.47|7966.47|7964.15|7964.15|7968.23|7968.23|7963.89|7963.89|0
1706780400000|2024-02-01 09:40:00|7964.23|7964.23|7959.56|7959.56|7966.02|7966.02|7959.56|7959.56|0
1706780700000|2024-02-01 09:45:00|7959.76|7959.76|7963.12|7963.12|7963.12|7963.12|7958.94|7958.94|0
1706781000000|2024-02-01 09:50:00|7963.05|7963.05|7957.95|7957.95|7963.05|7963.05|7957.5|7957.5|0
1706781300000|2024-02-01 09:55:00|7957.75|7957.75|7955.06|7955.06|7959.46|7959.46|7954.67|7954.67|0
1706781600000|2024-02-01 10:00:00|7954.53|7954.53|7950.83|7950.83|7955.06|7955.06|7949.62|7949.62|0
1706781900000|2024-02-01 10:05:00|7952|7952|7967.7|7967.7|7967.83|7967.83|7952|7952|0
1706782200000|2024-02-01 10:10:00|7967.79|7967.79|7975.08|7975.08|7975.37|7975.37|7967.79|7967.79|0
1706782500000|2024-02-01 10:15:00|7974.85|7974.85|7970.82|7970.82|7977.27|7977.27|7967.62|7967.62|0
1706782800000|2024-02-01 10:20:00|7970.85|7970.85|7970.32|7970.32|7972.63|7972.63|7966.23|7966.23|0
1706783100000|2024-02-01 10:25:00|7972.39|7972.39|7970.66|7970.66|7972.91|7972.91|7969.29|7969.29|0
1706783400000|2024-02-01 10:30:00|7970.73|7970.73|7974.88|7974.88|7976.13|7976.13|7970.73|7970.73|0
1706783700000|2024-02-01 10:35:00|7974.54|7974.54|7968.82|7968.82|7974.54|7974.54|7968.82|7968.82|0
1706784000000|2024-02-01 10:40:00|7968.5|7968.5|7964.93|7964.93|7968.5|7968.5|7964.7|7964.7|0
1706784300000|2024-02-01 10:45:00|7964.02|7964.02|7974.52|7974.52|7974.52|7974.52|7964.02|7964.02|0
1706784600000|2024-02-01 10:50:00|7974.13|7974.13|7971.68|7971.68|7974.13|7974.13|7969.09|7969.09|0
1706784900000|2024-02-01 10:55:00|7970.77|7970.77|7962.68|7962.68|7970.77|7970.77|7962.48|7962.48|0
1706785200000|2024-02-01 11:00:00|7962.75|7962.75|7970.45|7970.45|7970.45|7970.45|7962.68|7962.68|0
1706785500000|2024-02-01 11:05:00|7970.58|7970.58|7967.29|7967.29|7971.98|7971.98|7966.95|7966.95|0
1706785800000|2024-02-01 11:10:00|7967.48|7967.48|7957.96|7957.96|7967.48|7967.48|7957.96|7957.96|0
1706786100000|2024-02-01 11:15:00|7957.86|7957.86|7951.75|7951.75|7957.86|7957.86|7951.75|7951.75|0
1706786400000|2024-02-01 11:20:00|7950.85|7950.85|7957.15|7957.15|7957.15|7957.15|7950.08|7950.08|0
1706786700000|2024-02-01 11:25:00|7957.49|7957.49|7961.14|7961.14|7961.21|7961.21|7954.21|7954.21|0
1706787000000|2024-02-01 11:30:00|7960.54|7960.54|7963.97|7963.97|7965.92|7965.92|7959.65|7959.65|0
1706787300000|2024-02-01 11:35:00|7964.27|7964.27|7960.17|7960.17|7966.2|7966.2|7960.09|7960.09|0
1706787600000|2024-02-01 11:40:00|7958.87|7958.87|7972.15|7972.15|7972.15|7972.15|7958.87|7958.87|0
1706787900000|2024-02-01 11:45:00|7972.49|7972.49|7978.94|7978.94|7978.94|7978.94|7971.54|7971.54|0
1706788200000|2024-02-01 11:50:00|7980.75|7980.75|7987.2|7987.2|7987.2|7987.2|7980.75|7980.75|0
1706788500000|2024-02-01 11:55:00|7987.39|7987.39|7987.1|7987.1|7987.87|7987.87|7983.4|7983.4|0
1706788800000|2024-02-01 12:00:00|7986.8|7986.8|7971.19|7971.19|7986.8|7986.8|7968.59|7968.59|0
1706789100000|2024-02-01 12:05:00|7971.03|7971.03|7974.86|7974.86|7979.68|7979.68|7971.03|7971.03|0
1706789400000|2024-02-01 12:10:00|7974.6|7974.6|7961.19|7961.19|7974.6|7974.6|7961.19|7961.19|0
1706789700000|2024-02-01 12:15:00|7960.99|7960.99|7968.22|7968.22|7968.22|7968.22|7960.99|7960.99|0
1706790000000|2024-02-01 12:20:00|7968.6|7968.6|7967.45|7967.45|7969|7969|7965.04|7965.04|0
1706790300000|2024-02-01 12:25:00|7967.54|7967.54|7968.72|7968.72|7969.91|7969.91|7966.79|7966.79|0
1706790600000|2024-02-01 12:30:00|7968.53|7968.53|7976.28|7976.28|7976.28|7976.28|7967.23|7967.23|0
1706790900000|2024-02-01 12:35:00|7977.18|7977.18|7978.33|7978.33|7978.46|7978.46|7975.29|7975.29|0
1706791200000|2024-02-01 12:40:00|7978.14|7978.14|7972.58|7972.58|7979.1|7979.1|7971.82|7971.82|0
1706791500000|2024-02-01 12:45:00|7972.74|7972.74|7961.68|7961.68|7973.32|7973.32|7961.49|7961.49|0
1706791800000|2024-02-01 12:50:00|7961.48|7961.48|7967.47|7967.47|7968.26|7968.26|7961.48|7961.48|0
1706792100000|2024-02-01 12:55:00|7966.57|7966.57|7964.84|7964.84|7967.58|7967.58|7963.67|7963.67|0
1706792400000|2024-02-01 13:00:00|7964.47|7964.47|7958.44|7958.44|7964.78|7964.78|7957.58|7957.58|0
1706792700000|2024-02-01 13:05:00|7958.13|7958.13|7953.87|7953.87|7958.16|7958.16|7952.77|7952.77|0
1706793000000|2024-02-01 13:10:00|7953.92|7953.92|7950.81|7950.81|7954.11|7954.11|7950.05|7950.05|0
1706793300000|2024-02-01 13:15:00|7950.94|7950.94|7954.31|7954.31|7956.32|7956.32|7950.74|7950.74|0
1706793600000|2024-02-01 13:20:00|7954.64|7954.64|7953.16|7953.16|7957.17|7957.17|7952.03|7952.03|0
1706793900000|2024-02-01 13:25:00|7953.35|7953.35|7954.48|7954.48|7954.56|7954.56|7952.85|7952.85|0
1706794200000|2024-02-01 13:30:00|7954.31|7954.31|7945.17|7945.17|7954.31|7954.31|7944.83|7944.83|0
1706794500000|2024-02-01 13:35:00|7945.36|7945.36|7956.69|7956.69|7956.99|7956.99|7945.23|7945.23|0
1706794800000|2024-02-01 13:40:00|7955.79|7955.79|7954.57|7954.57|7955.85|7955.85|7952.89|7952.89|0
1706795100000|2024-02-01 13:45:00|7953.89|7953.89|7957.38|7957.38|7958.7|7958.7|7952.68|7952.68|0
1706795400000|2024-02-01 13:50:00|7957.57|7957.57|7959.1|7959.1|7959.1|7959.1|7955.02|7955.02|0
1706795700000|2024-02-01 13:55:00|7959.23|7959.23|7963.96|7963.96|7966.07|7966.07|7959.23|7959.23|0
1706796000000|2024-02-01 14:00:00|7964.15|7964.15|7965.99|7965.99|7967.74|7967.74|7963.56|7963.56|0
1706796300000|2024-02-01 14:05:00|7965.96|7965.96|7965.46|7965.46|7968.92|7968.92|7964.98|7964.98|0
1706796600000|2024-02-01 14:10:00|7965.65|7965.65|7963.16|7963.16|7966.03|7966.03|7962.51|7962.51|0
1706796900000|2024-02-01 14:15:00|7963.19|7963.19|7968.27|7968.27|7968.61|7968.61|7962.48|7962.48|0
1706797200000|2024-02-01 14:20:00|7968.11|7968.11|7961.13|7961.13|7969.44|7969.44|7959.66|7959.66|0
1706797500000|2024-02-01 14:25:00|7960.23|7960.23|7953.42|7953.42|7960.23|7960.23|7949.65|7949.65|0
1706797800000|2024-02-01 14:30:00|7954.29|7954.29|7952.83|7952.83|7959.14|7959.14|7948.87|7948.87|0
1706798100000|2024-02-01 14:35:00|7953.06|7953.06|7949.58|7949.58|7957.54|7957.54|7948.9|7948.9|0
1706798400000|2024-02-01 14:40:00|7949.77|7949.77|7962.99|7962.99|7966.89|7966.89|7948.99|7948.99|0
1706798700000|2024-02-01 14:45:00|7963.44|7963.44|7957.21|7957.21|7967.68|7967.68|7956.23|7956.23|0
1706799000000|2024-02-01 14:50:00|7957.02|7957.02|7950.42|7950.42|7958.44|7958.44|7948.52|7948.52|0
1706799300000|2024-02-01 14:55:00|7950.08|7950.08|7941.71|7941.71|7950.08|7950.08|7935.87|7935.87|0
1706799600000|2024-02-01 15:00:00|7940.64|7940.64|7941.71|7941.71|7944.35|7944.35|7934.02|7934.02|0
1706799900000|2024-02-01 15:05:00|7942.44|7942.44|7955.23|7955.23|7956.3|7956.3|7941.95|7941.95|0
1706800200000|2024-02-01 15:10:00|7955.68|7955.68|7953.95|7953.95|7959.66|7959.66|7951.96|7951.96|0
1706800500000|2024-02-01 15:15:00|7954.63|7954.63|7946.77|7946.77|7955.53|7955.53|7946.77|7946.77|0
1706800800000|2024-02-01 15:20:00|7946.58|7946.58|7944.75|7944.75|7946.63|7946.63|7940.4|7940.4|0
1706801100000|2024-02-01 15:25:00|7945.07|7945.07|7949.72|7949.72|7950.02|7950.02|7942.09|7942.09|0
1706801400000|2024-02-01 15:30:00|7950.2|7950.2|7928.71|7928.71|7950.2|7950.2|7926.52|7926.52|0
1706801700000|2024-02-01 15:35:00|7928.68|7928.68|7926.07|7926.07|7930.74|7930.74|7925.88|7925.88|0
1706802000000|2024-02-01 15:40:00|7926.98|7926.98|7922.84|7922.84|7926.98|7926.98|7922.01|7922.01|0
1706802300000|2024-02-01 15:45:00|7923.18|7923.18|7922.26|7922.26|7929.35|7929.35|7921.41|7921.41|0
1706802600000|2024-02-01 15:50:00|7922.2|7922.2|7912.36|7912.36|7922.2|7922.2|7912.24|7912.24|0
1706802900000|2024-02-01 15:55:00|7912.17|7912.17|7908.37|7908.37|7914.45|7914.45|7906.64|7906.64|0
1706803200000|2024-02-01 16:00:00|7908.11|7908.11|7908.29|7908.29|7910.29|7910.29|7906.87|7906.87|0
1706803500000|2024-02-01 16:05:00|7908.63|7908.63|7901|7901|7908.65|7908.65|7900.61|7900.61|0
1706803800000|2024-02-01 16:10:00|7901.19|7901.19|7901.61|7901.61|7902.34|7902.34|7898.15|7898.15|0
1706804100000|2024-02-01 16:15:00|7902.18|7902.18|7899.05|7899.05|7911.6|7911.6|7897.6|7897.6|0
1706804400000|2024-02-01 16:20:00|7898.85|7898.85|7904.53|7904.53|7904.53|7904.53|7895.11|7895.11|0
1706804700000|2024-02-01 16:25:00|7903.62|7903.62|7905.87|7905.87|7906.85|7906.85|7901.22|7901.22|0
1706861700000|2024-02-02 08:15:00|7999.02|7999.02|7981.55|7981.55|7999.02|7999.02|7980.18|7980.18|0
1706862000000|2024-02-02 08:20:00|7981.7|7981.7|7977.81|7977.81|7981.7|7981.7|7972.1|7972.1|0
1706862300000|2024-02-02 08:25:00|7978.07|7978.07|7984.43|7984.43|7989.11|7989.11|7977.59|7977.59|0
1706862600000|2024-02-02 08:30:00|7985.33|7985.33|7993.68|7993.68|7995.3|7995.3|7985.33|7985.33|0
1706862900000|2024-02-02 08:35:00|7994.07|7994.07|7997.42|7997.42|7998|7998|7993.26|7993.26|0
1706863200000|2024-02-02 08:40:00|7997.71|7997.71|7993.79|7993.79|7997.71|7997.71|7989.93|7989.93|0
1706863500000|2024-02-02 08:45:00|7993.41|7993.41|8001.62|8001.62|8002.06|8002.06|7992.88|7992.88|0
1706863800000|2024-02-02 08:50:00|8001.51|8001.51|8010.44|8010.44|8010.44|8010.44|8001.51|8001.51|0
1706864100000|2024-02-02 08:55:00|8011.35|8011.35|8010.2|8010.2|8012.67|8012.67|8009.06|8009.06|0
1706864400000|2024-02-02 09:00:00|8010.12|8010.12|8024.53|8024.53|8024.53|8024.53|8010.12|8010.12|0
1706864700000|2024-02-02 09:05:00|8024.34|8024.34|8017.42|8017.42|8026.37|8026.37|8016.27|8016.27|0
1706865000000|2024-02-02 09:10:00|8018.32|8018.32|8018.26|8018.26|8020.41|8020.41|8018.02|8018.02|0
1706865300000|2024-02-02 09:15:00|8018.02|8018.02|8018.61|8018.61|8019.86|8019.86|8016.67|8016.67|0
1706865600000|2024-02-02 09:20:00|8018.23|8018.23|8024.99|8024.99|8024.99|8024.99|8016.53|8016.53|0
1706865900000|2024-02-02 09:25:00|8027.71|8027.71|8023.8|8023.8|8028.32|8028.32|8021.72|8021.72|0
1706866200000|2024-02-02 09:30:00|8023.72|8023.72|8018.7|8018.7|8023.78|8023.78|8018.7|8018.7|0
1706866500000|2024-02-02 09:35:00|8018.18|8018.18|8008.95|8008.95|8019.23|8019.23|8008.95|8008.95|0
1706866800000|2024-02-02 09:40:00|8008.76|8008.76|8004.9|8004.9|8008.76|8008.76|8004.9|8004.9|0
1706867100000|2024-02-02 09:45:00|8005.22|8005.22|8007.74|8007.74|8009.97|8009.97|8005.03|8005.03|0
1706867400000|2024-02-02 09:50:00|8008.06|8008.06|8011.75|8011.75|8012.34|8012.34|8006.38|8006.38|0
1706867700000|2024-02-02 09:55:00|8011.56|8011.56|8012.47|8012.47|8014.05|8014.05|8011.22|8011.22|0
1706868000000|2024-02-02 10:00:00|8012.79|8012.79|8007.23|8007.23|8012.79|8012.79|8007.23|8007.23|0
1706868300000|2024-02-02 10:05:00|8007.14|8007.14|8008.63|8008.63|8009.42|8009.42|8006.69|8006.69|0
1706868600000|2024-02-02 10:10:00|8008.5|8008.5|8004.19|8004.19|8008.64|8008.64|8003.02|8003.02|0
1706868900000|2024-02-02 10:15:00|8003.85|8003.85|8015.51|8015.51|8015.83|8015.83|8003.68|8003.68|0
1706869200000|2024-02-02 10:20:00|8015.32|8015.32|8015.2|8015.2|8018.08|8018.08|8015.2|8015.2|0
1706869500000|2024-02-02 10:25:00|8015.43|8015.43|8019.2|8019.2|8019.72|8019.72|8015.1|8015.1|0
1706869800000|2024-02-02 10:30:00|8020.18|8020.18|8017.95|8017.95|8020.18|8020.18|8016.16|8016.16|0
1706870100000|2024-02-02 10:35:00|8018.02|8018.02|8017.24|8017.24|8018.94|8018.94|8016.15|8016.15|0
1706870400000|2024-02-02 10:40:00|8017.14|8017.14|8011.61|8011.61|8017.24|8017.24|8010.61|8010.61|0
1706870700000|2024-02-02 10:45:00|8010.93|8010.93|8005.41|8005.41|8010.93|8010.93|8003.12|8003.12|0
1706871000000|2024-02-02 10:50:00|8005.03|8005.03|8000.05|8000.05|8005.09|8005.09|8000.05|8000.05|0
1706871300000|2024-02-02 10:55:00|7999.92|7999.92|7992.45|7992.45|7999.92|7999.92|7992.45|7992.45|0
1706871600000|2024-02-02 11:00:00|7992.59|7992.59|7994.15|7994.15|7998.65|7998.65|7992.26|7992.26|0
1706871900000|2024-02-02 11:05:00|7994.72|7994.72|7995.97|7995.97|7996.3|7996.3|7994.07|7994.07|0
1706872200000|2024-02-02 11:10:00|7996.09|7996.09|7999.94|7999.94|8000.84|8000.84|7996.09|7996.09|0
1706872500000|2024-02-02 11:15:00|8002.65|8002.65|8003.72|8003.72|8003.85|8003.85|7999.65|7999.65|0
1706872800000|2024-02-02 11:20:00|8004.41|8004.41|8001.18|8001.18|8004.41|8004.41|8000.8|8000.8|0
1706873100000|2024-02-02 11:25:00|8000.99|8000.99|7994.67|7994.67|8000.99|8000.99|7993.62|7993.62|0
1706873400000|2024-02-02 11:30:00|7994.59|7994.59|7999.21|7999.21|8000.9|8000.9|7994.59|7994.59|0
1706873700000|2024-02-02 11:35:00|7999.45|7999.45|8001.91|8001.91|8003.08|8003.08|7999.45|7999.45|0
1706874000000|2024-02-02 11:40:00|8000.1|8000.1|7998.58|7998.58|8000.1|8000.1|7998.5|7998.5|0
1706874300000|2024-02-02 11:45:00|7998.49|7998.49|8000.81|8000.81|8001|8001|7998.49|7998.49|0
1706874600000|2024-02-02 11:50:00|8000.55|8000.55|8004.09|8004.09|8004.09|8004.09|8000.02|8000.02|0
1706874900000|2024-02-02 11:55:00|8003.71|8003.71|8003.38|8003.38|8004.74|8004.74|8003.18|8003.18|0
1706875200000|2024-02-02 12:00:00|8003.97|8003.97|8010.34|8010.34|8010.34|8010.34|8001.82|8001.82|0
1706875500000|2024-02-02 12:05:00|8010.54|8010.54|8014.54|8014.54|8014.8|8014.8|8010.54|8010.54|0
1706875800000|2024-02-02 12:10:00|8014.57|8014.57|8021.21|8021.21|8021.21|8021.21|8013.88|8013.88|0
1706876100000|2024-02-02 12:15:00|8020.95|8020.95|8027.26|8027.26|8027.26|8027.26|8020.13|8020.13|0
1706876400000|2024-02-02 12:20:00|8027.44|8027.44|8027.31|8027.31|8028.69|8028.69|8026.52|8026.52|0
1706876700000|2024-02-02 12:25:00|8027.5|8027.5|8026.56|8026.56|8027.82|8027.82|8026.56|8026.56|0
1706877000000|2024-02-02 12:30:00|8025.66|8025.66|8027.24|8027.24|8027.56|8027.56|8024.72|8024.72|0
1706877300000|2024-02-02 12:35:00|8027.57|8027.57|8027.04|8027.04|8029.38|8029.38|8025.71|8025.71|0
1706877600000|2024-02-02 12:40:00|8026.71|8026.71|8024.53|8024.53|8027.24|8027.24|8022.17|8022.17|0
1706877900000|2024-02-02 12:45:00|8024.33|8024.33|8026.65|8026.65|8027.45|8027.45|8024.29|8024.29|0
1706878200000|2024-02-02 12:50:00|8026.45|8026.45|8022.99|8022.99|8026.45|8026.45|8021.85|8021.85|0
1706878500000|2024-02-02 12:55:00|8023.05|8023.05|8015.17|8015.17|8023.53|8023.53|8015.17|8015.17|0
1706878800000|2024-02-02 13:00:00|8015.51|8015.51|8017.1|8017.1|8017.95|8017.95|8013.91|8013.91|0
1706879100000|2024-02-02 13:05:00|8016.72|8016.72|8014.71|8014.71|8018.22|8018.22|8014.71|8014.71|0
1706879400000|2024-02-02 13:10:00|8014.37|8014.37|8005.47|8005.47|8014.79|8014.79|8005.13|8005.13|0
1706879700000|2024-02-02 13:15:00|8004.56|8004.56|8004.18|8004.18|8004.87|8004.87|8000.83|8000.83|0
1706880000000|2024-02-02 13:20:00|8003.86|8003.86|8009.63|8009.63|8009.63|8009.63|7999.57|7999.57|0
1706880300000|2024-02-02 13:25:00|8010.02|8010.02|8009.12|8009.12|8010.64|8010.64|8008.19|8008.19|0
1706880600000|2024-02-02 13:30:00|8007.24|8007.24|7959.76|7959.76|8007.24|8007.24|7959|7959|0
1706880900000|2024-02-02 13:35:00|7959.42|7959.42|7950.42|7950.42|7962.91|7962.91|7940.27|7940.27|0
1706881200000|2024-02-02 13:40:00|7950.75|7950.75|7974.73|7974.73|7975.06|7975.06|7950.38|7950.38|0
1706881500000|2024-02-02 13:45:00|7974.67|7974.67|7955.88|7955.88|7974.67|7974.67|7954.91|7954.91|0
1706881800000|2024-02-02 13:50:00|7956.78|7956.78|7956.74|7956.74|7963.12|7963.12|7955.07|7955.07|0
1706882100000|2024-02-02 13:55:00|7956.59|7956.59|7944.79|7944.79|7956.59|7956.59|7944.79|7944.79|0
1706882400000|2024-02-02 14:00:00|7942.98|7942.98|7945|7945|7947.26|7947.26|7940.88|7940.88|0
1706882700000|2024-02-02 14:05:00|7945.08|7945.08|7963.03|7963.03|7963.03|7963.03|7944.69|7944.69|0
1706883000000|2024-02-02 14:10:00|7962.9|7962.9|7961.08|7961.08|7964.6|7964.6|7960.21|7960.21|0
1706883300000|2024-02-02 14:15:00|7960.68|7960.68|7956.02|7956.02|7960.68|7960.68|7956.02|7956.02|0
1706883600000|2024-02-02 14:20:00|7955.92|7955.92|7950.66|7950.66|7956.51|7956.51|7950.44|7950.44|0
1706883900000|2024-02-02 14:25:00|7950.2|7950.2|7953.66|7953.66|7954.83|7954.83|7950.2|7950.2|0
1706884200000|2024-02-02 14:30:00|7954.34|7954.34|7935.22|7935.22|7954.34|7954.34|7930.97|7930.97|0
1706884500000|2024-02-02 14:35:00|7935.17|7935.17|7947.6|7947.6|7949.23|7949.23|7933.57|7933.57|0
1706884800000|2024-02-02 14:40:00|7947.94|7947.94|7949.19|7949.19|7949.19|7949.19|7940.7|7940.7|0
1706885100000|2024-02-02 14:45:00|7949.57|7949.57|7943.09|7943.09|7954.56|7954.56|7943.09|7943.09|0
1706885400000|2024-02-02 14:50:00|7943.01|7943.01|7937.07|7937.07|7943.24|7943.24|7933.46|7933.46|0
1706885700000|2024-02-02 14:55:00|7937.26|7937.26|7939.54|7939.54|7942.43|7942.43|7936.54|7936.54|0
1706886000000|2024-02-02 15:00:00|7939.86|7939.86|7938.02|7938.02|7942.2|7942.2|7931.63|7931.63|0
1706886300000|2024-02-02 15:05:00|7938.07|7938.07|7932.47|7932.47|7938.13|7938.13|7926.1|7926.1|0
1706886600000|2024-02-02 15:10:00|7932.66|7932.66|7941.89|7941.89|7941.89|7941.89|7932.66|7932.66|0
1706886900000|2024-02-02 15:15:00|7942.15|7942.15|7944.78|7944.78|7944.78|7944.78|7940.4|7940.4|0
1706887200000|2024-02-02 15:20:00|7944.55|7944.55|7949.68|7949.68|7949.73|7949.73|7944.23|7944.23|0
1706887500000|2024-02-02 15:25:00|7950.02|7950.02|7950.25|7950.25|7953.99|7953.99|7948.45|7948.45|0
1706887800000|2024-02-02 15:30:00|7950.4|7950.4|7950.38|7950.38|7954.42|7954.42|7944.33|7944.33|0
1706888100000|2024-02-02 15:35:00|7950.04|7950.04|7950.32|7950.32|7950.88|7950.88|7942.54|7942.54|0
1706888400000|2024-02-02 15:40:00|7950.35|7950.35|7956.52|7956.52|7957.1|7957.1|7950.35|7950.35|0
1706888700000|2024-02-02 15:45:00|7956.42|7956.42|7951.46|7951.46|7958.39|7958.39|7950.12|7950.12|0
1706889000000|2024-02-02 15:50:00|7951.33|7951.33|7951.44|7951.44|7954.24|7954.24|7947.48|7947.48|0
1706889300000|2024-02-02 15:55:00|7951.78|7951.78|7958.83|7958.83|7963.04|7963.04|7951.78|7951.78|0
1706889600000|2024-02-02 16:00:00|7959.17|7959.17|7949.85|7949.85|7960.76|7960.76|7949.64|7949.64|0
1706889900000|2024-02-02 16:05:00|7948.94|7948.94|7939.78|7939.78|7950.02|7950.02|7938.84|7938.84|0
1706890200000|2024-02-02 16:10:00|7939.93|7939.93|7939.77|7939.77|7944.95|7944.95|7936.65|7936.65|0
1706890500000|2024-02-02 16:15:00|7940.03|7940.03|7943.22|7943.22|7943.41|7943.41|7938.57|7938.57|0
1706890800000|2024-02-02 16:20:00|7943.15|7943.15|7943.35|7943.35|7948.02|7948.02|7942.53|7942.53|0
1706891100000|2024-02-02 16:25:00|7943.22|7943.22|7947.44|7947.44|7949.16|7949.16|7943.22|7943.22|0
1707120900000|2024-02-05 08:15:00|8015.74|8015.74|8001.12|8001.12|8015.74|8015.74|7999.6|7999.6|0
1707121200000|2024-02-05 08:20:00|8001.51|8001.51|8000.66|8000.66|8003.52|8003.52|7998.26|7998.26|0
1707121500000|2024-02-05 08:25:00|7997.95|7997.95|8000.94|8000.94|8006.9|8006.9|7995.29|7995.29|0
1707121800000|2024-02-05 08:30:00|8001.85|8001.85|7994.43|7994.43|8001.85|8001.85|7984.72|7984.72|0
1707122100000|2024-02-05 08:35:00|7996.24|7996.24|7996.3|7996.3|7996.3|7996.3|7984.09|7984.09|0
1707122400000|2024-02-05 08:40:00|7996.22|7996.22|8005.91|8005.91|8008.45|8008.45|7996.22|7996.22|0
1707122700000|2024-02-05 08:45:00|8005.65|8005.65|7995.78|7995.78|8005.65|8005.65|7993.72|7993.72|0
1707123000000|2024-02-05 08:50:00|7994.88|7994.88|7989.15|7989.15|7994.88|7994.88|7986.07|7986.07|0
1707123300000|2024-02-05 08:55:00|7988.78|7988.78|7999.46|7999.46|7999.92|7999.92|7988.78|7988.78|0
1707123600000|2024-02-05 09:00:00|7999.69|7999.69|7994.43|7994.43|8001.83|8001.83|7994.08|7994.08|0
1707123900000|2024-02-05 09:05:00|7998.04|7998.04|7983.09|7983.09|7998.95|7998.95|7983.09|7983.09|0
1707124200000|2024-02-05 09:10:00|7982.99|7982.99|7989.09|7989.09|7991.76|7991.76|7982.94|7982.94|0
1707124500000|2024-02-05 09:15:00|7988.69|7988.69|7978.31|7978.31|7989.6|7989.6|7977.23|7977.23|0
1707124800000|2024-02-05 09:20:00|7977.41|7977.41|7975.68|7975.68|7978.63|7978.63|7975.68|7975.68|0
1707125100000|2024-02-05 09:25:00|7975.52|7975.52|7973.28|7973.28|7975.52|7975.52|7972.04|7972.04|0
1707125400000|2024-02-05 09:30:00|7972.37|7972.37|7975.82|7975.82|7977.15|7977.15|7971.07|7971.07|0
1707125700000|2024-02-05 09:35:00|7974.01|7974.01|7974.17|7974.17|7974.67|7974.67|7971.77|7971.77|0
1707126000000|2024-02-05 09:40:00|7972.36|7972.36|7974.48|7974.48|7974.63|7974.63|7969.38|7969.38|0
1707126300000|2024-02-05 09:45:00|7971.77|7971.77|7969.29|7969.29|7973.8|7973.8|7967.35|7967.35|0
1707126600000|2024-02-05 09:50:00|7968.97|7968.97|7963.05|7963.05|7970.2|7970.2|7962.63|7962.63|0
1707126900000|2024-02-05 09:55:00|7962.92|7962.92|7965.9|7965.9|7966.46|7966.46|7962.52|7962.52|0
1707127200000|2024-02-05 10:00:00|7965.17|7965.17|7980.28|7980.28|7980.36|7980.36|7965.17|7965.17|0
1707127500000|2024-02-05 10:05:00|7978.08|7978.08|7974.97|7974.97|7979.39|7979.39|7973.38|7973.38|0
1707127800000|2024-02-05 10:10:00|7974.71|7974.71|7986.09|7986.09|7986.99|7986.99|7973.09|7973.09|0
1707128100000|2024-02-05 10:15:00|7986.43|7986.43|7991.56|7991.56|7997.17|7997.17|7986.43|7986.43|0
1707128400000|2024-02-05 10:20:00|7990.66|7990.66|7993.48|7993.48|7994.39|7994.39|7988.46|7988.46|0
1707128700000|2024-02-05 10:25:00|7993.62|7993.62|7999.92|7999.92|8000.22|8000.22|7993.62|7993.62|0
1707129000000|2024-02-05 10:30:00|8000.44|8000.44|8003.03|8003.03|8003.03|8003.03|7995.23|7995.23|0
1707129300000|2024-02-05 10:35:00|8002.69|8002.69|8010.39|8010.39|8010.39|8010.39|8001.32|8001.32|0
1707129600000|2024-02-05 10:40:00|8010.59|8010.59|8003.48|8003.48|8011.11|8011.11|8002.79|8002.79|0
1707129900000|2024-02-05 10:45:00|8003.14|8003.14|7995.68|7995.68|8003.52|8003.52|7995.68|7995.68|0
1707130200000|2024-02-05 10:50:00|7995.48|7995.48|8006.05|8006.05|8006.57|8006.57|7995.28|7995.28|0
1707130500000|2024-02-05 10:55:00|8005.14|8005.14|8006.03|8006.03|8006.06|8006.06|8003.8|8003.8|0
1707130800000|2024-02-05 11:00:00|8005.87|8005.87|8005.63|8005.63|8009.67|8009.67|8002.38|8002.38|0
1707131100000|2024-02-05 11:05:00|8005.48|8005.48|8008.01|8008.01|8010.55|8010.55|8004.71|8004.71|0
1707131400000|2024-02-05 11:10:00|8008.27|8008.27|8012.62|8012.62|8013.21|8013.21|8006.84|8006.84|0
1707131700000|2024-02-05 11:15:00|8012.42|8012.42|8023.09|8023.09|8024|8024|8011.33|8011.33|0
1707132000000|2024-02-05 11:20:00|8023.04|8023.04|8021.8|8021.8|8024.11|8024.11|8019.38|8019.38|0
1707132300000|2024-02-05 11:25:00|8024.52|8024.52|8022.63|8022.63|8024.55|8024.55|8020.49|8020.49|0
1707132600000|2024-02-05 11:30:00|8022.43|8022.43|8020.55|8020.55|8023.08|8023.08|8019.56|8019.56|0
1707132900000|2024-02-05 11:35:00|8020.16|8020.16|8024.35|8024.35|8024.62|8024.62|8020.06|8020.06|0
1707133200000|2024-02-05 11:40:00|8027.07|8027.07|8033.55|8033.55|8033.55|8033.55|8027.07|8027.07|0
1707133500000|2024-02-05 11:45:00|8033.88|8033.88|8037.84|8037.84|8037.84|8037.84|8032.09|8032.09|0
1707133800000|2024-02-05 11:50:00|8038.1|8038.1|8053.86|8053.86|8053.86|8053.86|8038.1|8038.1|0
1707134100000|2024-02-05 11:55:00|8054.2|8054.2|8052.13|8052.13|8055.26|8055.26|8050.19|8050.19|0
1707134400000|2024-02-05 12:00:00|8052.32|8052.32|8055.68|8055.68|8055.68|8055.68|8051.08|8051.08|0
1707134700000|2024-02-05 12:05:00|8055.84|8055.84|8059.24|8059.24|8061.95|8061.95|8055.84|8055.84|0
1707135000000|2024-02-05 12:10:00|8059.11|8059.11|8051.26|8051.26|8059.11|8059.11|8048.15|8048.15|0
1707135300000|2024-02-05 12:15:00|8051.19|8051.19|8040.84|8040.84|8051.19|8051.19|8040.84|8040.84|0
1707135600000|2024-02-05 12:20:00|8039.94|8039.94|8038.04|8038.04|8045.53|8045.53|8037.36|8037.36|0
1707135900000|2024-02-05 12:25:00|8037.85|8037.85|8037.23|8037.23|8038.31|8038.31|8035.47|8035.47|0
1707136200000|2024-02-05 12:30:00|8038.13|8038.13|8039.02|8039.02|8041.26|8041.26|8032.59|8032.59|0
1707136500000|2024-02-05 12:35:00|8038.94|8038.94|8035.54|8035.54|8039.09|8039.09|8035.54|8035.54|0
1707136800000|2024-02-05 12:40:00|8035.49|8035.49|8036.09|8036.09|8036.09|8036.09|8032.43|8032.43|0
1707137100000|2024-02-05 12:45:00|8035.94|8035.94|8033.85|8033.85|8035.94|8035.94|8031.01|8031.01|0
1707137400000|2024-02-05 12:50:00|8033.75|8033.75|8033.47|8033.47|8034.01|8034.01|8031.1|8031.1|0
1707137700000|2024-02-05 12:55:00|8033.32|8033.32|8031.13|8031.13|8036.35|8036.35|8031.13|8031.13|0
1707138000000|2024-02-05 13:00:00|8030.97|8030.97|8030.28|8030.28|8031.63|8031.63|8028.86|8028.86|0
1707138300000|2024-02-05 13:05:00|8029.41|8029.41|8026.78|8026.78|8032.62|8032.62|8026.69|8026.69|0
1707138600000|2024-02-05 13:10:00|8026.7|8026.7|8025.91|8025.91|8027.99|8027.99|8022.24|8022.24|0
1707138900000|2024-02-05 13:15:00|8025.8|8025.8|8025.16|8025.16|8025.8|8025.8|8023.22|8023.22|0
1707139200000|2024-02-05 13:20:00|8025.1|8025.1|8021.33|8021.33|8025.39|8025.39|8017.11|8017.11|0
1707139500000|2024-02-05 13:25:00|8021.53|8021.53|8020.89|8020.89|8022.63|8022.63|8017.71|8017.71|0
1707139800000|2024-02-05 13:30:00|8020.81|8020.81|8011.05|8011.05|8021.6|8021.6|8007.56|8007.56|0
1707140100000|2024-02-05 13:35:00|8010.03|8010.03|8009.8|8009.8|8012.25|8012.25|8008.46|8008.46|0
1707140400000|2024-02-05 13:40:00|8009.85|8009.85|8011.19|8011.19|8011.32|8011.32|8009.48|8009.48|0
1707140700000|2024-02-05 13:45:00|8011.14|8011.14|8019.66|8019.66|8019.66|8019.66|8010.28|8010.28|0
1707141000000|2024-02-05 13:50:00|8019.32|8019.32|8020.08|8020.08|8022.14|8022.14|8014.43|8014.43|0
1707141300000|2024-02-05 13:55:00|8020.84|8020.84|8027.11|8027.11|8029.83|8029.83|8020.06|8020.06|0
1707141600000|2024-02-05 14:00:00|8028.02|8028.02|8016.96|8016.96|8028.64|8028.64|8016.96|8016.96|0
1707141900000|2024-02-05 14:05:00|8017.35|8017.35|8019.97|8019.97|8021.13|8021.13|8014.11|8014.11|0
1707142200000|2024-02-05 14:10:00|8020.1|8020.1|8025.95|8025.95|8027.62|8027.62|8019.19|8019.19|0
1707142500000|2024-02-05 14:15:00|8025.87|8025.87|8022.4|8022.4|8025.87|8025.87|8017.2|8017.2|0
1707142800000|2024-02-05 14:20:00|8022.2|8022.2|8025.94|8025.94|8027.98|8027.98|8021.04|8021.04|0
1707143100000|2024-02-05 14:25:00|8026.2|8026.2|8026.73|8026.73|8031.8|8031.8|8025.76|8025.76|0
1707143400000|2024-02-05 14:30:00|8026.39|8026.39|8024.37|8024.37|8028.45|8028.45|8019.56|8019.56|0
1707143700000|2024-02-05 14:35:00|8024.22|8024.22|8003.43|8003.43|8024.22|8024.22|8001.48|8001.48|0
1707144000000|2024-02-05 14:40:00|8002.53|8002.53|7994.18|7994.18|8007.89|8007.89|7994.18|7994.18|0
1707144300000|2024-02-05 14:45:00|7990.56|7990.56|7992.39|7992.39|8004.14|8004.14|7990.56|7990.56|0
1707144600000|2024-02-05 14:50:00|7991.52|7991.52|7986.87|7986.87|7992.08|7992.08|7984.91|7984.91|0
1707144900000|2024-02-05 14:55:00|7986.92|7986.92|7993.14|7993.14|7994.7|7994.7|7985.11|7985.11|0
1707145200000|2024-02-05 15:00:00|7992.95|7992.95|7969.55|7969.55|7992.95|7992.95|7969.55|7969.55|0
1707145500000|2024-02-05 15:05:00|7970.45|7970.45|7970.33|7970.33|7974.77|7974.77|7967.33|7967.33|0
1707145800000|2024-02-05 15:10:00|7970.72|7970.72|7964.15|7964.15|7977.44|7977.44|7963.96|7963.96|0
1707146100000|2024-02-05 15:15:00|7964.48|7964.48|7956.28|7956.28|7965.08|7965.08|7952.57|7952.57|0
1707146400000|2024-02-05 15:20:00|7956.09|7956.09|7948.67|7948.67|7956.09|7956.09|7945.63|7945.63|0
1707146700000|2024-02-05 15:25:00|7948.75|7948.75|7964.78|7964.78|7964.97|7964.97|7948.04|7948.04|0
1707147000000|2024-02-05 15:30:00|7964.86|7964.86|7970.97|7970.97|7971.3|7971.3|7961.2|7961.2|0
1707147300000|2024-02-05 15:35:00|7970.92|7970.92|7979.3|7979.3|7980.79|7980.79|7969.16|7969.16|0
1707147600000|2024-02-05 15:40:00|7981.11|7981.11|7971.03|7971.03|7981.92|7981.92|7968.5|7968.5|0
1707147900000|2024-02-05 15:45:00|7966.74|7966.74|7966.59|7966.59|7970.36|7970.36|7963.91|7963.91|0
1707148200000|2024-02-05 15:50:00|7966.56|7966.56|7969.95|7969.95|7970.91|7970.91|7964.21|7964.21|0
1707148500000|2024-02-05 15:55:00|7969.8|7969.8|7977.03|7977.03|7977.03|7977.03|7969.8|7969.8|0
1707148800000|2024-02-05 16:00:00|7977.22|7977.22|7980.79|7980.79|7982.6|7982.6|7975.9|7975.9|0
1707149100000|2024-02-05 16:05:00|7980.6|7980.6|7981.56|7981.56|7982.05|7982.05|7978.76|7978.76|0
1707149400000|2024-02-05 16:10:00|7981.51|7981.51|7988.06|7988.06|7989.14|7989.14|7981.2|7981.2|0
1707149700000|2024-02-05 16:15:00|7988.29|7988.29|7984.63|7984.63|7991.75|7991.75|7984.63|7984.63|0
1707150000000|2024-02-05 16:20:00|7984.29|7984.29|7977.53|7977.53|7984.72|7984.72|7977.5|7977.5|0
1707150300000|2024-02-05 16:25:00|7977.23|7977.23|7969.38|7969.38|7978.96|7978.96|7969.15|7969.15|0
1707207300000|2024-02-06 08:15:00|8000.63|8000.63|7996.75|7996.75|8002.1|8002.1|7994.82|7994.82|0
1707207600000|2024-02-06 08:20:00|7995.85|7995.85|7996.89|7996.89|8007.28|8007.28|7995.85|7995.85|0
1707207900000|2024-02-06 08:25:00|7997.91|7997.91|7992.2|7992.2|7999.1|7999.1|7991.52|7991.52|0
1707208200000|2024-02-06 08:30:00|7992.97|7992.97|7991.5|7991.5|7997.65|7997.65|7991.5|7991.5|0
1707208500000|2024-02-06 08:35:00|7990.93|7990.93|7988.8|7988.8|7992.82|7992.82|7987.89|7987.89|0
1707208800000|2024-02-06 08:40:00|7989.19|7989.19|7978.08|7978.08|7989.4|7989.4|7977.71|7977.71|0
1707209100000|2024-02-06 08:45:00|7979.89|7979.89|7978.99|7978.99|7981.93|7981.93|7976.21|7976.21|0
1707209400000|2024-02-06 08:50:00|7979.06|7979.06|7975|7975|7980.16|7980.16|7972.01|7972.01|0
1707209700000|2024-02-06 08:55:00|7974.67|7974.67|7965.36|7965.36|7976.48|7976.48|7965.36|7965.36|0
1707210000000|2024-02-06 09:00:00|7965.28|7965.28|7965.93|7965.93|7966.34|7966.34|7956.69|7956.69|0
1707210300000|2024-02-06 09:05:00|7966.01|7966.01|7972.11|7972.11|7972.62|7972.62|7965.63|7965.63|0
1707210600000|2024-02-06 09:10:00|7972.45|7972.45|7976.25|7976.25|7977.49|7977.49|7970.21|7970.21|0
1707210900000|2024-02-06 09:15:00|7976.45|7976.45|7971.28|7971.28|7976.45|7976.45|7971.28|7971.28|0
1707211200000|2024-02-06 09:20:00|7969.47|7969.47|7967.9|7967.9|7974.78|7974.78|7967.9|7967.9|0
1707211500000|2024-02-06 09:25:00|7967.82|7967.82|7965.92|7965.92|7967.98|7967.98|7965.76|7965.76|0
1707211800000|2024-02-06 09:30:00|7966.82|7966.82|7959.22|7959.22|7969.82|7969.82|7958.63|7958.63|0
1707212100000|2024-02-06 09:35:00|7958.99|7958.99|7959.96|7959.96|7964.81|7964.81|7958.61|7958.61|0
1707212400000|2024-02-06 09:40:00|7960.74|7960.74|7954.17|7954.17|7960.74|7960.74|7953.77|7953.77|0
1707212700000|2024-02-06 09:45:00|7953.44|7953.44|7950.03|7950.03|7960.45|7960.45|7949.44|7949.44|0
1707213000000|2024-02-06 09:50:00|7949.34|7949.34|7941.39|7941.39|7949.34|7949.34|7941.22|7941.22|0
1707213300000|2024-02-06 09:55:00|7942.06|7942.06|7945.64|7945.64|7945.65|7945.65|7942.06|7942.06|0
1707213600000|2024-02-06 10:00:00|7943.94|7943.94|7937.23|7937.23|7945|7945|7936.23|7936.23|0
1707213900000|2024-02-06 10:05:00|7937.55|7937.55|7926.15|7926.15|7938.58|7938.58|7925.88|7925.88|0
1707214200000|2024-02-06 10:10:00|7926.28|7926.28|7927.32|7927.32|7928.09|7928.09|7921.93|7921.93|0
1707214500000|2024-02-06 10:15:00|7926.85|7926.85|7927.21|7927.21|7935.56|7935.56|7924.62|7924.62|0
1707214800000|2024-02-06 10:20:00|7927.34|7927.34|7935.36|7935.36|7935.88|7935.88|7927.21|7927.21|0
1707215100000|2024-02-06 10:25:00|7935.7|7935.7|7938.76|7938.76|7940.95|7940.95|7935.7|7935.7|0
1707215400000|2024-02-06 10:30:00|7939.14|7939.14|7943.28|7943.28|7943.71|7943.71|7938.51|7938.51|0
1707215700000|2024-02-06 10:35:00|7942.38|7942.38|7952.77|7952.77|7952.86|7952.86|7942.38|7942.38|0
1707216000000|2024-02-06 10:40:00|7952.12|7952.12|7945.15|7945.15|7952.12|7952.12|7944.48|7944.48|0
1707216300000|2024-02-06 10:45:00|7945.07|7945.07|7945.11|7945.11|7945.11|7945.11|7941.67|7941.67|0
1707216600000|2024-02-06 10:50:00|7946.01|7946.01|7947.75|7947.75|7953.74|7953.74|7946.01|7946.01|0
1707216900000|2024-02-06 10:55:00|7947.9|7947.9|7943.77|7943.77|7947.9|7947.9|7935.29|7935.29|0
1707217200000|2024-02-06 11:00:00|7944.93|7944.93|7948.18|7948.18|7948.18|7948.18|7943.12|7943.12|0
1707217500000|2024-02-06 11:05:00|7948.02|7948.02|7946.67|7946.67|7948.02|7948.02|7946.67|7946.67|0
1707217800000|2024-02-06 11:10:00|7946.4|7946.4|7944.8|7944.8|7947.66|7947.66|7942.86|7942.86|0
1707218100000|2024-02-06 11:15:00|7943.78|7943.78|7938.33|7938.33|7944.18|7944.18|7938.17|7938.17|0
1707218400000|2024-02-06 11:20:00|7938.09|7938.09|7943.13|7943.13|7944.2|7944.2|7937.79|7937.79|0
1707218700000|2024-02-06 11:25:00|7944.03|7944.03|7950.25|7950.25|7950.25|7950.25|7943.86|7943.86|0
1707219000000|2024-02-06 11:30:00|7950.9|7950.9|7951.88|7951.88|7953.92|7953.92|7950.18|7950.18|0
1707219300000|2024-02-06 11:35:00|7951.5|7951.5|7945.04|7945.04|7951.5|7951.5|7941.01|7941.01|0
1707219600000|2024-02-06 11:40:00|7945.43|7945.43|7946.23|7946.23|7947.34|7947.34|7943.67|7943.67|0
1707219900000|2024-02-06 11:45:00|7947.13|7947.13|7950.65|7950.65|7950.93|7950.93|7947.13|7947.13|0
1707220200000|2024-02-06 11:50:00|7950.42|7950.42|7958.06|7958.06|7958.06|7958.06|7950.42|7950.42|0
1707220500000|2024-02-06 11:55:00|7958.45|7958.45|7957.19|7957.19|7960.5|7960.5|7953.78|7953.78|0
1707220800000|2024-02-06 12:00:00|7959|7959|7961.03|7961.03|7964.86|7964.86|7957.17|7957.17|0
1707221100000|2024-02-06 12:05:00|7961.51|7961.51|7954.07|7954.07|7961.51|7961.51|7954.07|7954.07|0
1707221400000|2024-02-06 12:10:00|7954.98|7954.98|7957.7|7957.7|7958.05|7958.05|7952.49|7952.49|0
1707221700000|2024-02-06 12:15:00|7957.4|7957.4|7956.5|7956.5|7958.27|7958.27|7955.6|7955.6|0
1707222000000|2024-02-06 12:20:00|7957.41|7957.41|7953.15|7953.15|7959.14|7959.14|7953.15|7953.15|0
1707222300000|2024-02-06 12:25:00|7953.41|7953.41|7953.78|7953.78|7953.97|7953.97|7951.86|7951.86|0
1707222600000|2024-02-06 12:30:00|7953.39|7953.39|7954.01|7954.01|7954.01|7954.01|7949.65|7949.65|0
1707222900000|2024-02-06 12:35:00|7954.21|7954.21|7957.1|7957.1|7960.73|7960.73|7954.21|7954.21|0
1707223200000|2024-02-06 12:40:00|7958.91|7958.91|7961.75|7961.75|7964.13|7964.13|7958.87|7958.87|0
1707223500000|2024-02-06 12:45:00|7962.31|7962.31|7964.84|7964.84|7972.3|7972.3|7961.79|7961.79|0
1707223800000|2024-02-06 12:50:00|7965.22|7965.22|7964.82|7964.82|7968.78|7968.78|7961.9|7961.9|0
1707224100000|2024-02-06 12:55:00|7967.53|7967.53|7962.56|7962.56|7968.21|7968.21|7962.56|7962.56|0
1707224400000|2024-02-06 13:00:00|7962.36|7962.36|7956.91|7956.91|7962.36|7962.36|7956.91|7956.91|0
1707224700000|2024-02-06 13:05:00|7956.62|7956.62|7971.12|7971.12|7971.12|7971.12|7956.62|7956.62|0
1707225000000|2024-02-06 13:10:00|7971.36|7971.36|7984.36|7984.36|7986.17|7986.17|7969.55|7969.55|0
1707225300000|2024-02-06 13:15:00|7985.26|7985.26|7989.53|7989.53|7993.62|7993.62|7984.36|7984.36|0
1707225600000|2024-02-06 13:20:00|7989.77|7989.77|7989.05|7989.05|7989.92|7989.92|7987.25|7987.25|0
1707225900000|2024-02-06 13:25:00|7989.13|7989.13|7986.49|7986.49|7989.39|7989.39|7981.89|7981.89|0
1707226200000|2024-02-06 13:30:00|7986.69|7986.69|7987.73|7987.73|7994.65|7994.65|7985.92|7985.92|0
1707226500000|2024-02-06 13:35:00|7987.54|7987.54|7980.88|7980.88|7987.54|7987.54|7980.88|7980.88|0
1707226800000|2024-02-06 13:40:00|7980.97|7980.97|7975.32|7975.32|7982.49|7982.49|7975.32|7975.32|0
1707227100000|2024-02-06 13:45:00|7975.56|7975.56|7969.8|7969.8|7975.79|7975.79|7969.52|7969.52|0
1707227400000|2024-02-06 13:50:00|7969.46|7969.46|7975.38|7975.38|7976.41|7976.41|7967.09|7967.09|0
1707227700000|2024-02-06 13:55:00|7975.25|7975.25|7982.52|7982.52|7983.78|7983.78|7975.25|7975.25|0
1707228000000|2024-02-06 14:00:00|7982.36|7982.36|7978.31|7978.31|7983.79|7983.79|7978.05|7978.05|0
1707228300000|2024-02-06 14:05:00|7978.51|7978.51|7983.54|7983.54|7983.54|7983.54|7978.13|7978.13|0
1707228600000|2024-02-06 14:10:00|7983.63|7983.63|7988.24|7988.24|7988.24|7988.24|7979.57|7979.57|0
1707228900000|2024-02-06 14:15:00|7988.14|7988.14|7997.07|7997.07|7997.07|7997.07|7987.74|7987.74|0
1707229200000|2024-02-06 14:20:00|8000.69|8000.69|7998.16|7998.16|8001.22|8001.22|7997.93|7997.93|0
1707229500000|2024-02-06 14:25:00|7998.55|7998.55|7996.2|7996.2|8001.73|8001.73|7995.3|7995.3|0
1707229800000|2024-02-06 14:30:00|7996.61|7996.61|7981.86|7981.86|7996.61|7996.61|7979.26|7979.26|0
1707230100000|2024-02-06 14:35:00|7981.95|7981.95|7985.02|7985.02|7985.42|7985.42|7978.5|7978.5|0
1707230400000|2024-02-06 14:40:00|7985.81|7985.81|7995.74|7995.74|7995.74|7995.74|7983.58|7983.58|0
1707230700000|2024-02-06 14:45:00|7995.85|7995.85|7993.45|7993.45|7999.12|7999.12|7993.45|7993.45|0
1707231000000|2024-02-06 14:50:00|7993.36|7993.36|7989.35|7989.35|7993.36|7993.36|7985.39|7985.39|0
1707231300000|2024-02-06 14:55:00|7989.51|7989.51|7985.92|7985.92|7992.7|7992.7|7983.74|7983.74|0
1707231600000|2024-02-06 15:00:00|7986.11|7986.11|7971.44|7971.44|7986.3|7986.3|7971.44|7971.44|0
1707231900000|2024-02-06 15:05:00|7971.29|7971.29|7969.1|7969.1|7971.29|7971.29|7967.35|7967.35|0
1707232200000|2024-02-06 15:10:00|7968.47|7968.47|7964.77|7964.77|7970.69|7970.69|7962.87|7962.87|0
1707232500000|2024-02-06 15:15:00|7965.03|7965.03|7969.15|7969.15|7969.34|7969.34|7964.18|7964.18|0
1707232800000|2024-02-06 15:20:00|7968.99|7968.99|7968.14|7968.14|7969.97|7969.97|7964.84|7964.84|0
1707233100000|2024-02-06 15:25:00|7968.26|7968.26|7964.69|7964.69|7968.26|7968.26|7963.92|7963.92|0
1707233400000|2024-02-06 15:30:00|7964.67|7964.67|7965.68|7965.68|7966.98|7966.98|7963.86|7963.86|0
1707233700000|2024-02-06 15:35:00|7965.81|7965.81|7978.91|7978.91|7979.36|7979.36|7965.81|7965.81|0
1707234000000|2024-02-06 15:40:00|7978.75|7978.75|7974.57|7974.57|7979.93|7979.93|7970.15|7970.15|0
1707234300000|2024-02-06 15:45:00|7974.7|7974.7|7986.92|7986.92|7989.9|7989.9|7974.7|7974.7|0
1707234600000|2024-02-06 15:50:00|7986.94|7986.94|7983.28|7983.28|7986.94|7986.94|7983.28|7983.28|0
1707234900000|2024-02-06 15:55:00|7983.01|7983.01|7982.1|7982.1|7985.53|7985.53|7979.64|7979.64|0
1707235200000|2024-02-06 16:00:00|7982.29|7982.29|7980.69|7980.69|7986.4|7986.4|7979.99|7979.99|0
1707235500000|2024-02-06 16:05:00|7980.56|7980.56|7990.66|7990.66|7992.06|7992.06|7980.56|7980.56|0
1707235800000|2024-02-06 16:10:00|7990.47|7990.47|7990.46|7990.46|7991.28|7991.28|7989.45|7989.45|0
1707236100000|2024-02-06 16:15:00|7991.36|7991.36|7995.39|7995.39|7996.56|7996.56|7991.36|7991.36|0
1707236400000|2024-02-06 16:20:00|7995.59|7995.59|7999.17|7999.17|7999.93|7999.93|7994.28|7994.28|0
1707236700000|2024-02-06 16:25:00|7999.41|7999.41|7996.13|7996.13|8001.2|8001.2|7995.42|7995.42|0
1707293700000|2024-02-07 08:15:00|7978.26|7978.26|7974.12|7974.12|7987.64|7987.64|7972.11|7972.11|0
1707294000000|2024-02-07 08:20:00|7973.73|7973.73|7970.71|7970.71|7976.26|7976.26|7967.23|7967.23|0
1707294300000|2024-02-07 08:25:00|7970.37|7970.37|7972.25|7972.25|7973.07|7973.07|7969.26|7969.26|0
1707294600000|2024-02-07 08:30:00|7970.44|7970.44|7960.45|7960.45|7973.86|7973.86|7959.22|7959.22|0
1707294900000|2024-02-07 08:35:00|7960.32|7960.32|7965.19|7965.19|7966.35|7966.35|7956.07|7956.07|0
1707295200000|2024-02-07 08:40:00|7965.28|7965.28|7970.46|7970.46|7973.02|7973.02|7965.28|7965.28|0
1707295500000|2024-02-07 08:45:00|7970.86|7970.86|7964.88|7964.88|7971.17|7971.17|7964.88|7964.88|0
1707295800000|2024-02-07 08:50:00|7966.69|7966.69|7968.05|7968.05|7968.18|7968.18|7963.58|7963.58|0
1707296100000|2024-02-07 08:55:00|7968.01|7968.01|7966.51|7966.51|7971.18|7971.18|7962.38|7962.38|0
1707296400000|2024-02-07 09:00:00|7967.41|7967.41|7960.16|7960.16|7967.41|7967.41|7960.16|7960.16|0
1707296700000|2024-02-07 09:05:00|7959.93|7959.93|7958.13|7958.13|7960.75|7960.75|7957.28|7957.28|0
1707297000000|2024-02-07 09:10:00|7959.94|7959.94|7965.29|7965.29|7965.29|7965.29|7959.87|7959.87|0
1707297300000|2024-02-07 09:15:00|7965.18|7965.18|7957.1|7957.1|7965.54|7965.54|7956.19|7956.19|0
1707297600000|2024-02-07 09:20:00|7957.55|7957.55|7954.33|7954.33|7957.55|7957.55|7953.16|7953.16|0
1707297900000|2024-02-07 09:25:00|7953.55|7953.55|7952.33|7952.33|7953.96|7953.96|7951.3|7951.3|0
1707298200000|2024-02-07 09:30:00|7952.04|7952.04|7955.15|7955.15|7955.31|7955.31|7951.95|7951.95|0
1707298500000|2024-02-07 09:35:00|7954.83|7954.83|7965.61|7965.61|7966.63|7966.63|7953.57|7953.57|0
1707298800000|2024-02-07 09:40:00|7965.38|7965.38|7968.35|7968.35|7970.26|7970.26|7965.38|7965.38|0
1707299100000|2024-02-07 09:45:00|7967.45|7967.45|7969.91|7969.91|7970.56|7970.56|7967.45|7967.45|0
1707299400000|2024-02-07 09:50:00|7969.63|7969.63|7967.08|7967.08|7969.63|7969.63|7967.08|7967.08|0
1707299700000|2024-02-07 09:55:00|7967.31|7967.31|7967.13|7967.13|7967.59|7967.59|7966.91|7966.91|0
1707300000000|2024-02-07 10:00:00|7967.27|7967.27|7974.12|7974.12|7974.12|7974.12|7967.27|7967.27|0
1707300300000|2024-02-07 10:05:00|7974.32|7974.32|7975.94|7975.94|7977.64|7977.64|7972.47|7972.47|0
1707300600000|2024-02-07 10:10:00|7976.2|7976.2|7977.88|7977.88|7977.88|7977.88|7974.71|7974.71|0
1707300900000|2024-02-07 10:15:00|7977.64|7977.64|7968.59|7968.59|7977.64|7977.64|7968.59|7968.59|0
1707301200000|2024-02-07 10:20:00|7968.37|7968.37|7961.23|7961.23|7969.1|7969.1|7961.23|7961.23|0
1707301500000|2024-02-07 10:25:00|7961.04|7961.04|7957.95|7957.95|7961.23|7961.23|7957.95|7957.95|0
1707301800000|2024-02-07 10:30:00|7957.78|7957.78|7949.7|7949.7|7957.78|7957.78|7949.7|7949.7|0
1707302100000|2024-02-07 10:35:00|7949.36|7949.36|7941.12|7941.12|7949.36|7949.36|7941.05|7941.05|0
1707302400000|2024-02-07 10:40:00|7942.03|7942.03|7937.52|7937.52|7942.93|7942.93|7936.73|7936.73|0
1707302700000|2024-02-07 10:45:00|7937.47|7937.47|7935.34|7935.34|7937.47|7937.47|7933.64|7933.64|0
1707303000000|2024-02-07 10:50:00|7935.47|7935.47|7939.45|7939.45|7941.15|7941.15|7935.47|7935.47|0
1707303300000|2024-02-07 10:55:00|7939.56|7939.56|7938.67|7938.67|7940.11|7940.11|7938.47|7938.47|0
1707303600000|2024-02-07 11:00:00|7940.42|7940.42|7933.97|7933.97|7942.72|7942.72|7933.97|7933.97|0
1707303900000|2024-02-07 11:05:00|7932.95|7932.95|7942.22|7942.22|7942.56|7942.56|7932.04|7932.04|0
1707304200000|2024-02-07 11:10:00|7944.03|7944.03|7943.61|7943.61|7944.26|7944.26|7942.31|7942.31|0
1707304500000|2024-02-07 11:15:00|7943.81|7943.81|7953.08|7953.08|7953.08|7953.08|7943.2|7943.2|0
1707304800000|2024-02-07 11:20:00|7953.24|7953.24|7956.11|7956.11|7958.83|7958.83|7953.24|7953.24|0
1707305100000|2024-02-07 11:25:00|7956.16|7956.16|7959.9|7959.9|7959.9|7959.9|7955.59|7955.59|0
1707305400000|2024-02-07 11:30:00|7961.07|7961.07|7962.82|7962.82|7963.41|7963.41|7960.69|7960.69|0
1707305700000|2024-02-07 11:35:00|7962.95|7962.95|7962.28|7962.28|7965.15|7965.15|7961.23|7961.23|0
1707306000000|2024-02-07 11:40:00|7962.48|7962.48|7958.82|7958.82|7962.48|7962.48|7958.11|7958.11|0
1707306300000|2024-02-07 11:45:00|7958.52|7958.52|7958.53|7958.53|7960.58|7960.58|7954.65|7954.65|0
1707306600000|2024-02-07 11:50:00|7958.79|7958.79|7955.51|7955.51|7962.41|7962.41|7955.51|7955.51|0
1707306900000|2024-02-07 11:55:00|7955.75|7955.75|7961.65|7961.65|7962.1|7962.1|7954.33|7954.33|0
1707307200000|2024-02-07 12:00:00|7962.78|7962.78|7957.01|7957.01|7965.12|7965.12|7957.01|7957.01|0
1707307500000|2024-02-07 12:05:00|7956.85|7956.85|7955.68|7955.68|7958.29|7958.29|7954.51|7954.51|0
1707307800000|2024-02-07 12:10:00|7955.88|7955.88|7958.48|7958.48|7959.76|7959.76|7955.39|7955.39|0
1707308100000|2024-02-07 12:15:00|7958.68|7958.68|7963.13|7963.13|7963.13|7963.13|7958.68|7958.68|0
1707308400000|2024-02-07 12:20:00|7963.29|7963.29|7959.69|7959.69|7963.89|7963.89|7959.56|7959.56|0
1707308700000|2024-02-07 12:25:00|7959.3|7959.3|7952.82|7952.82|7960.4|7960.4|7951.92|7951.92|0
1707309000000|2024-02-07 12:30:00|7953.73|7953.73|7950.05|7950.05|7953.73|7953.73|7948.94|7948.94|0
1707309300000|2024-02-07 12:35:00|7950.12|7950.12|7953.09|7953.09|7954|7954|7949.99|7949.99|0
1707309600000|2024-02-07 12:40:00|7954.9|7954.9|7951.83|7951.83|7957.61|7957.61|7951.28|7951.28|0
1707309900000|2024-02-07 12:45:00|7953.64|7953.64|7957.35|7957.35|7957.35|7957.35|7951.51|7951.51|0
1707310200000|2024-02-07 12:50:00|7957.61|7957.61|7963.22|7963.22|7964.13|7964.13|7957.61|7957.61|0
1707310500000|2024-02-07 12:55:00|7963.45|7963.45|7959.43|7959.43|7963.45|7963.45|7958.65|7958.65|0
1707310800000|2024-02-07 13:00:00|7958.75|7958.75|7958.39|7958.39|7960.08|7960.08|7958.25|7958.25|0
1707311100000|2024-02-07 13:05:00|7959.15|7959.15|7960.85|7960.85|7961.45|7961.45|7958.77|7958.77|0
1707311400000|2024-02-07 13:10:00|7960.79|7960.79|7964.4|7964.4|7966.2|7966.2|7960.22|7960.22|0
1707311700000|2024-02-07 13:15:00|7964.21|7964.21|7964.1|7964.1|7965.44|7965.44|7963.3|7963.3|0
1707312000000|2024-02-07 13:20:00|7963.84|7963.84|7954.56|7954.56|7963.84|7963.84|7954.56|7954.56|0
1707312300000|2024-02-07 13:25:00|7954.3|7954.3|7949.15|7949.15|7954.3|7954.3|7949.15|7949.15|0
1707312600000|2024-02-07 13:30:00|7948.89|7948.89|7947.69|7947.69|7949.42|7949.42|7947.22|7947.22|0
1707312900000|2024-02-07 13:35:00|7947.44|7947.44|7943.43|7943.43|7947.97|7947.97|7943.43|7943.43|0
1707313200000|2024-02-07 13:40:00|7943.04|7943.04|7942.74|7942.74|7943.96|7943.96|7941.84|7941.84|0
1707313500000|2024-02-07 13:45:00|7942.54|7942.54|7949.97|7949.97|7949.97|7949.97|7942.17|7942.17|0
1707313800000|2024-02-07 13:50:00|7950.36|7950.36|7949.98|7949.98|7950.42|7950.42|7946.24|7946.24|0
1707314100000|2024-02-07 13:55:00|7949.75|7949.75|7947.59|7947.59|7949.75|7949.75|7945.08|7945.08|0
1707314400000|2024-02-07 14:00:00|7947.78|7947.78|7946.44|7946.44|7948.69|7948.69|7945.2|7945.2|0
1707314700000|2024-02-07 14:05:00|7946.2|7946.2|7949.36|7949.36|7950.46|7950.46|7946.15|7946.15|0
1707315000000|2024-02-07 14:10:00|7949.02|7949.02|7944.25|7944.25|7949.02|7949.02|7944.25|7944.25|0
1707315300000|2024-02-07 14:15:00|7944.03|7944.03|7944.82|7944.82|7944.82|7944.82|7942.1|7942.1|0
1707315600000|2024-02-07 14:20:00|7944.74|7944.74|7953.22|7953.22|7953.22|7953.22|7944.41|7944.41|0
1707315900000|2024-02-07 14:25:00|7953.67|7953.67|7961.88|7961.88|7961.88|7961.88|7953.67|7953.67|0
1707316200000|2024-02-07 14:30:00|7960.97|7960.97|7970.03|7970.03|7970.56|7970.56|7960.56|7960.56|0
1707316500000|2024-02-07 14:35:00|7970.37|7970.37|7972.49|7972.49|7975.03|7975.03|7970.01|7970.01|0
1707316800000|2024-02-07 14:40:00|7972.75|7972.75|7962.43|7962.43|7973.23|7973.23|7959.85|7959.85|0
1707317100000|2024-02-07 14:45:00|7962.28|7962.28|7961.9|7961.9|7962.28|7962.28|7959.15|7959.15|0
1707317400000|2024-02-07 14:50:00|7961.74|7961.74|7952.25|7952.25|7961.97|7961.97|7951.77|7951.77|0
1707317700000|2024-02-07 14:55:00|7952.4|7952.4|7949.49|7949.49|7953.61|7953.61|7949.07|7949.07|0
1707318000000|2024-02-07 15:00:00|7949.1|7949.1|7945.51|7945.51|7949.44|7949.44|7941.75|7941.75|0
1707318300000|2024-02-07 15:05:00|7945.77|7945.77|7947.62|7947.62|7947.86|7947.86|7940.03|7940.03|0
1707318600000|2024-02-07 15:10:00|7947.86|7947.86|7965.3|7965.3|7965.72|7965.72|7947.86|7947.86|0
1707318900000|2024-02-07 15:15:00|7965.97|7965.97|7973.73|7973.73|7974.8|7974.8|7961.42|7961.42|0
1707319200000|2024-02-07 15:20:00|7973.39|7973.39|7969.26|7969.26|7973.39|7973.39|7964.24|7964.24|0
1707319500000|2024-02-07 15:25:00|7969.16|7969.16|7978.15|7978.15|7979.13|7979.13|7968.25|7968.25|0
1707319800000|2024-02-07 15:30:00|7977.25|7977.25|7980.15|7980.15|7981.39|7981.39|7976.24|7976.24|0
1707320100000|2024-02-07 15:35:00|7980.17|7980.17|7972.14|7972.14|7980.17|7980.17|7972.07|7972.07|0
1707320400000|2024-02-07 15:40:00|7973.95|7973.95|7971.73|7971.73|7974.21|7974.21|7967.11|7967.11|0
1707320700000|2024-02-07 15:45:00|7971.65|7971.65|7969.55|7969.55|7972.34|7972.34|7968.77|7968.77|0
1707321000000|2024-02-07 15:50:00|7969.61|7969.61|7974.62|7974.62|7980.19|7980.19|7969.46|7969.46|0
1707321300000|2024-02-07 15:55:00|7974.82|7974.82|7968.31|7968.31|7974.82|7974.82|7967.51|7967.51|0
1707321600000|2024-02-07 16:00:00|7967.92|7967.92|7957.4|7957.4|7967.92|7967.92|7954.97|7954.97|0
1707321900000|2024-02-07 16:05:00|7957.35|7957.35|7963.7|7963.7|7964.46|7964.46|7955.46|7955.46|0
1707322200000|2024-02-07 16:10:00|7963.51|7963.51|7959.51|7959.51|7963.51|7963.51|7957.77|7957.77|0
1707322500000|2024-02-07 16:15:00|7959.71|7959.71|7958.55|7958.55|7962.27|7962.27|7958.05|7958.05|0
1707322800000|2024-02-07 16:20:00|7958.49|7958.49|7959.59|7959.59|7959.59|7959.59|7954.25|7954.25|0
1707323100000|2024-02-07 16:25:00|7960.5|7960.5|7959.86|7959.86|7962.84|7962.84|7958.09|7958.09|0
1707380100000|2024-02-08 08:15:00|7964.99|7964.99|7957.25|7957.25|7967.22|7967.22|7955.92|7955.92|0
1707380400000|2024-02-08 08:20:00|7958.03|7958.03|7951.56|7951.56|7958.94|7958.94|7949.26|7949.26|0
1707380700000|2024-02-08 08:25:00|7951.76|7951.76|7955.94|7955.94|7958.93|7958.93|7944.48|7944.48|0
1707381000000|2024-02-08 08:30:00|7957.75|7957.75|7960.8|7960.8|7961.35|7961.35|7951.05|7951.05|0
1707381300000|2024-02-08 08:35:00|7960.61|7960.61|7969.67|7969.67|7972.07|7972.07|7958.93|7958.93|0
1707381600000|2024-02-08 08:40:00|7967.86|7967.86|7972.01|7972.01|7972.37|7972.37|7966.67|7966.67|0
1707381900000|2024-02-08 08:45:00|7971.96|7971.96|7972.49|7972.49|7974.77|7974.77|7971.5|7971.5|0
1707382200000|2024-02-08 08:50:00|7973.4|7973.4|7984.03|7984.03|7984.03|7984.03|7972.86|7972.86|0
1707382500000|2024-02-08 08:55:00|7983.88|7983.88|7991.44|7991.44|7994.22|7994.22|7983.88|7983.88|0
1707382800000|2024-02-08 09:00:00|7991.52|7991.52|8004.69|8004.69|8006.4|8006.4|7991.52|7991.52|0
1707383100000|2024-02-08 09:05:00|8005.6|8005.6|8009.76|8009.76|8010.18|8010.18|8000.5|8000.5|0
1707383400000|2024-02-08 09:10:00|8009.6|8009.6|8017.71|8017.71|8017.71|8017.71|8008.77|8008.77|0
1707383700000|2024-02-08 09:15:00|8018.3|8018.3|8027.4|8027.4|8027.4|8027.4|8016.45|8016.45|0
1707384000000|2024-02-08 09:20:00|8027.92|8027.92|8032.09|8032.09|8032.17|8032.17|8027.56|8027.56|0
1707384300000|2024-02-08 09:25:00|8032.22|8032.22|8025.54|8025.54|8032.54|8032.54|8020.93|8020.93|0
1707384600000|2024-02-08 09:30:00|8025.22|8025.22|8026.93|8026.93|8031.6|8031.6|8025.03|8025.03|0
1707384900000|2024-02-08 09:35:00|8027.12|8027.12|8033.98|8033.98|8035|8035|8026.93|8026.93|0
1707385200000|2024-02-08 09:40:00|8034.35|8034.35|8039.88|8039.88|8040.12|8040.12|8034.35|8034.35|0
1707385500000|2024-02-08 09:45:00|8039.35|8039.35|8043.85|8043.85|8044.99|8044.99|8039.21|8039.21|0
1707385800000|2024-02-08 09:50:00|8044.19|8044.19|8045.54|8045.54|8046.54|8046.54|8043.28|8043.28|0
1707386100000|2024-02-08 09:55:00|8045.35|8045.35|8039.75|8039.75|8045.41|8045.41|8038.84|8038.84|0
1707386400000|2024-02-08 10:00:00|8039.7|8039.7|8034.32|8034.32|8040.6|8040.6|8034.32|8034.32|0
1707386700000|2024-02-08 10:05:00|8035.23|8035.23|8035.22|8035.22|8035.98|8035.98|8033.86|8033.86|0
1707387000000|2024-02-08 10:10:00|8035.56|8035.56|8032.87|8032.87|8037.61|8037.61|8032.87|8032.87|0
1707387300000|2024-02-08 10:15:00|8032.71|8032.71|8030.47|8030.47|8033.84|8033.84|8030.47|8030.47|0
1707387600000|2024-02-08 10:20:00|8032.28|8032.28|8035.6|8035.6|8035.6|8035.6|8031.77|8031.77|0
1707387900000|2024-02-08 10:25:00|8035.8|8035.8|8027.39|8027.39|8035.8|8035.8|8025.68|8025.68|0
1707388200000|2024-02-08 10:30:00|8028.29|8028.29|8028.4|8028.4|8029.52|8029.52|8027.94|8027.94|0
1707388500000|2024-02-08 10:35:00|8027.49|8027.49|8036.24|8036.24|8036.24|8036.24|8027.25|8027.25|0
1707388800000|2024-02-08 10:40:00|8036.15|8036.15|8029.77|8029.77|8037.18|8037.18|8029.57|8029.57|0
1707389100000|2024-02-08 10:45:00|8029.57|8029.57|8031.6|8031.6|8032.66|8032.66|8027.59|8027.59|0
1707389400000|2024-02-08 10:50:00|8031.8|8031.8|8032.67|8032.67|8033.39|8033.39|8031.37|8031.37|0
1707389700000|2024-02-08 10:55:00|8032.77|8032.77|8031.42|8031.42|8032.77|8032.77|8029.12|8029.12|0
1707390000000|2024-02-08 11:00:00|8032.32|8032.32|8034.39|8034.39|8039.41|8039.41|8032.32|8032.32|0
1707390300000|2024-02-08 11:05:00|8034.58|8034.58|8030.34|8030.34|8034.58|8034.58|8027.41|8027.41|0
1707390600000|2024-02-08 11:10:00|8028.53|8028.53|8028.22|8028.22|8029.07|8029.07|8027.7|8027.7|0
1707390900000|2024-02-08 11:15:00|8028.48|8028.48|8026.6|8026.6|8028.48|8028.48|8026.11|8026.11|0
1707391200000|2024-02-08 11:20:00|8026.27|8026.27|8021.76|8021.76|8027.23|8027.23|8021.76|8021.76|0
1707391500000|2024-02-08 11:25:00|8021.57|8021.57|8021.65|8021.65|8022.35|8022.35|8019.44|8019.44|0
1707391800000|2024-02-08 11:30:00|8022.33|8022.33|8020.68|8020.68|8023.11|8023.11|8020.54|8020.54|0
1707392100000|2024-02-08 11:35:00|8020.88|8020.88|8026.06|8026.06|8029.75|8029.75|8020.82|8020.82|0
1707392400000|2024-02-08 11:40:00|8025.72|8025.72|8027.26|8027.26|8027.75|8027.75|8023.38|8023.38|0
1707392700000|2024-02-08 11:45:00|8027.2|8027.2|8037.27|8037.27|8037.27|8037.27|8027|8027|0
1707393000000|2024-02-08 11:50:00|8037.44|8037.44|8039.72|8039.72|8039.72|8039.72|8037.21|8037.21|0
1707393300000|2024-02-08 11:55:00|8039.8|8039.8|8040.58|8040.58|8040.58|8040.58|8037.91|8037.91|0
1707393600000|2024-02-08 12:00:00|8040.96|8040.96|8041.06|8041.06|8042.13|8042.13|8038.07|8038.07|0
1707393900000|2024-02-08 12:05:00|8040.96|8040.96|8039.13|8039.13|8041.15|8041.15|8038.74|8038.74|0
1707394200000|2024-02-08 12:10:00|8039.58|8039.58|8042.74|8042.74|8042.74|8042.74|8039.58|8039.58|0
1707394500000|2024-02-08 12:15:00|8043.13|8043.13|8039.25|8039.25|8044.37|8044.37|8038.22|8038.22|0
1707394800000|2024-02-08 12:20:00|8040.16|8040.16|8044.16|8044.16|8044.16|8044.16|8040.16|8040.16|0
1707395100000|2024-02-08 12:25:00|8043.9|8043.9|8042.57|8042.57|8045.33|8045.33|8042.57|8042.57|0
1707395400000|2024-02-08 12:30:00|8043.47|8043.47|8041.58|8041.58|8043.47|8043.47|8040.94|8040.94|0
1707395700000|2024-02-08 12:35:00|8040.66|8040.66|8040.37|8040.37|8041.71|8041.71|8039.11|8039.11|0
1707396000000|2024-02-08 12:40:00|8040.71|8040.71|8037.32|8037.32|8040.82|8040.82|8037.32|8037.32|0
1707396300000|2024-02-08 12:45:00|8037.06|8037.06|8039.84|8039.84|8043.27|8043.27|8036.67|8036.67|0
1707396600000|2024-02-08 12:50:00|8039.75|8039.75|8021.42|8021.42|8039.75|8039.75|8021.22|8021.22|0
1707396900000|2024-02-08 12:55:00|8021.75|8021.75|8018.74|8018.74|8023.53|8023.53|8017.69|8017.69|0
1707397200000|2024-02-08 13:00:00|8018.87|8018.87|8012.31|8012.31|8018.87|8018.87|8012.18|8012.18|0
1707397500000|2024-02-08 13:05:00|8012.23|8012.23|8020.17|8020.17|8020.17|8020.17|8012.23|8012.23|0
1707397800000|2024-02-08 13:10:00|8020.5|8020.5|8014.98|8014.98|8020.5|8020.5|8012.83|8012.83|0
1707398100000|2024-02-08 13:15:00|8014.64|8014.64|8018.99|8018.99|8021.74|8021.74|8014.64|8014.64|0
1707398400000|2024-02-08 13:20:00|8019.05|8019.05|8012.94|8012.94|8019.44|8019.44|8012.94|8012.94|0
1707398700000|2024-02-08 13:25:00|8013.84|8013.84|8014.52|8014.52|8017.24|8017.24|8013.84|8013.84|0
1707399000000|2024-02-08 13:30:00|8014.31|8014.31|8008.36|8008.36|8014.31|8014.31|8008.36|8008.36|0
1707399300000|2024-02-08 13:35:00|8008.23|8008.23|8006.93|8006.93|8009.9|8009.9|8006.41|8006.41|0
1707399600000|2024-02-08 13:40:00|8006.8|8006.8|8008.93|8008.93|8010.49|8010.49|8003.57|8003.57|0
1707399900000|2024-02-08 13:45:00|8009.13|8009.13|8010|8010|8015.12|8015.12|8009.13|8009.13|0
1707400200000|2024-02-08 13:50:00|8010.08|8010.08|8014.39|8014.39|8014.39|8014.39|8008.05|8008.05|0
1707400500000|2024-02-08 13:55:00|8014.42|8014.42|8015.29|8015.29|8016.69|8016.69|8013.84|8013.84|0
1707400800000|2024-02-08 14:00:00|8016.2|8016.2|8028.92|8028.92|8035.76|8035.76|8016.08|8016.08|0
1707401100000|2024-02-08 14:05:00|8029.31|8029.31|8024|8024|8029.96|8029.96|8019.78|8019.78|0
1707401400000|2024-02-08 14:10:00|8023.87|8023.87|8029.18|8029.18|8029.7|8029.7|8014.84|8014.84|0
1707401700000|2024-02-08 14:15:00|8029.37|8029.37|8038.35|8038.35|8040.27|8040.27|8029.37|8029.37|0
1707402000000|2024-02-08 14:20:00|8038.03|8038.03|8036.15|8036.15|8040.53|8040.53|8033.2|8033.2|0
1707402300000|2024-02-08 14:25:00|8036.38|8036.38|8040.47|8040.47|8044.98|8044.98|8036.38|8036.38|0
1707402600000|2024-02-08 14:30:00|8040.62|8040.62|8041.66|8041.66|8047.91|8047.91|8039.95|8039.95|0
1707402900000|2024-02-08 14:35:00|8042.18|8042.18|8034.25|8034.25|8044.19|8044.19|8034.1|8034.1|0
1707403200000|2024-02-08 14:40:00|8034.38|8034.38|8018.37|8018.37|8036.19|8036.19|8017.52|8017.52|0
1707403500000|2024-02-08 14:45:00|8018.22|8018.22|8025.76|8025.76|8025.96|8025.96|8018.22|8018.22|0
1707403800000|2024-02-08 14:50:00|8025.08|8025.08|8029.08|8029.08|8029.62|8029.62|8021.91|8021.91|0
1707404100000|2024-02-08 14:55:00|8029.34|8029.34|8037.79|8037.79|8040.96|8040.96|8028.06|8028.06|0
1707404400000|2024-02-08 15:00:00|8037.71|8037.71|8040|8040|8045.17|8045.17|8037.43|8037.43|0
1707404700000|2024-02-08 15:05:00|8039.61|8039.61|8038.61|8038.61|8039.88|8039.88|8036.24|8036.24|0
1707405000000|2024-02-08 15:10:00|8037.7|8037.7|8026.76|8026.76|8037.7|8037.7|8026.62|8026.62|0
1707405300000|2024-02-08 15:15:00|8026.78|8026.78|8033.11|8033.11|8035.32|8035.32|8026.52|8026.52|0
1707405600000|2024-02-08 15:20:00|8031.31|8031.31|8024.53|8024.53|8034.07|8034.07|8024.53|8024.53|0
1707405900000|2024-02-08 15:25:00|8024.01|8024.01|8022.65|8022.65|8024.66|8024.66|8016.85|8016.85|0
1707406200000|2024-02-08 15:30:00|8022.31|8022.31|8021.1|8021.1|8023.31|8023.31|8015.12|8015.12|0
1707406500000|2024-02-08 15:35:00|8020.91|8020.91|8021.6|8021.6|8025.73|8025.73|8019.93|8019.93|0
1707406800000|2024-02-08 15:40:00|8021.53|8021.53|8017.25|8017.25|8021.53|8021.53|8014.77|8014.77|0
1707407100000|2024-02-08 15:45:00|8017.15|8017.15|8015.01|8015.01|8019.4|8019.4|8012.26|8012.26|0
1707407400000|2024-02-08 15:50:00|8014.67|8014.67|7999.89|7999.89|8014.67|8014.67|7999.89|7999.89|0
1707407700000|2024-02-08 15:55:00|8000.8|8000.8|8000.34|8000.34|8002.87|8002.87|7996.75|7996.75|0
1707408000000|2024-02-08 16:00:00|8000.42|8000.42|7990.33|7990.33|8004.84|8004.84|7990.1|7990.1|0
1707408300000|2024-02-08 16:05:00|7990.27|7990.27|7993.9|7993.9|7993.9|7993.9|7989.37|7989.37|0
1707408600000|2024-02-08 16:10:00|7994.28|7994.28|7989.04|7989.04|7994.31|7994.31|7988.88|7988.88|0
1707408900000|2024-02-08 16:15:00|7989.24|7989.24|7985.72|7985.72|7991.21|7991.21|7983.38|7983.38|0
1707409200000|2024-02-08 16:20:00|7985.53|7985.53|7979.02|7979.02|7985.53|7985.53|7978.81|7978.81|0
1707409500000|2024-02-08 16:25:00|7978.68|7978.68|7974.93|7974.93|7980.41|7980.41|7974.64|7974.64|0
1707466500000|2024-02-09 08:15:00|7965.63|7965.63|7952.97|7952.97|7974.36|7974.36|7951.73|7951.73|0
1707466800000|2024-02-09 08:20:00|7953.88|7953.88|7960.49|7960.49|7963.37|7963.37|7953.88|7953.88|0
1707467100000|2024-02-09 08:25:00|7961.17|7961.17|7970.82|7970.82|7970.82|7970.82|7960.97|7960.97|0
1707467400000|2024-02-09 08:30:00|7972.62|7972.62|7982.29|7982.29|7982.29|7982.29|7971.95|7971.95|0
1707467700000|2024-02-09 08:35:00|7982.96|7982.96|7983.45|7983.45|7986.39|7986.39|7979.71|7979.71|0
1707468000000|2024-02-09 08:40:00|7983.58|7983.58|7964.95|7964.95|7983.92|7983.92|7964.95|7964.95|0
1707468300000|2024-02-09 08:45:00|7965.08|7965.08|7968.63|7968.63|7970.4|7970.4|7964.94|7964.94|0
1707468600000|2024-02-09 08:50:00|7969.02|7969.02|7966.45|7966.45|7969.02|7969.02|7963.32|7963.32|0
1707468900000|2024-02-09 08:55:00|7967.35|7967.35|7981.91|7981.91|7981.91|7981.91|7967.35|7967.35|0
1707469200000|2024-02-09 09:00:00|7982.13|7982.13|7983.87|7983.87|7984.83|7984.83|7981.78|7981.78|0
1707469500000|2024-02-09 09:05:00|7984.53|7984.53|7982.73|7982.73|7987.05|7987.05|7981.44|7981.44|0
1707469800000|2024-02-09 09:10:00|7982.65|7982.65|7977.8|7977.8|7983.11|7983.11|7977.79|7977.79|0
1707470100000|2024-02-09 09:15:00|7977.57|7977.57|7984.14|7984.14|7984.14|7984.14|7976.74|7976.74|0
1707470400000|2024-02-09 09:20:00|7983.95|7983.95|7985.25|7985.25|7988.08|7988.08|7980.81|7980.81|0
1707470700000|2024-02-09 09:25:00|7984.92|7984.92|7977.21|7977.21|7986.31|7986.31|7977.21|7977.21|0
1707471000000|2024-02-09 09:30:00|7978.11|7978.11|7976.55|7976.55|7978.65|7978.65|7974.65|7974.65|0
1707471300000|2024-02-09 09:35:00|7976.22|7976.22|7978.11|7978.11|7982.12|7982.12|7975.48|7975.48|0
1707471600000|2024-02-09 09:40:00|7979.01|7979.01|7975.85|7975.85|7979.15|7979.15|7975.78|7975.78|0
1707471900000|2024-02-09 09:45:00|7976.19|7976.19|7979.48|7979.48|7982.39|7982.39|7975.62|7975.62|0
1707472200000|2024-02-09 09:50:00|7979.35|7979.35|7979.3|7979.3|7980.65|7980.65|7978.66|7978.66|0
1707472500000|2024-02-09 09:55:00|7979.04|7979.04|7987.92|7987.92|7987.92|7987.92|7978.96|7978.96|0
1707472800000|2024-02-09 10:00:00|7988.24|7988.24|7987.74|7987.74|7988.47|7988.47|7985.27|7985.27|0
1707473100000|2024-02-09 10:05:00|7988.39|7988.39|7989.71|7989.71|7990.79|7990.79|7987.63|7987.63|0
1707473400000|2024-02-09 10:10:00|7990.03|7990.03|7987.29|7987.29|7990.49|7990.49|7984.31|7984.31|0
1707473700000|2024-02-09 10:15:00|7987.21|7987.21|7995.75|7995.75|7997.12|7997.12|7987.21|7987.21|0
1707474000000|2024-02-09 10:20:00|7995.86|7995.86|7997.35|7997.35|7999.16|7999.16|7995.4|7995.4|0
1707474300000|2024-02-09 10:25:00|7999.16|7999.16|8002.23|8002.23|8003.47|8003.47|7999.16|7999.16|0
1707474600000|2024-02-09 10:30:00|8002.2|8002.2|8008.3|8008.3|8009.8|8009.8|8001.59|8001.59|0
1707474900000|2024-02-09 10:35:00|8008.15|8008.15|8008.37|8008.37|8009.46|8009.46|8007.31|8007.31|0
1707475200000|2024-02-09 10:40:00|8008.32|8008.32|8009.5|8009.5|8010.13|8010.13|8007.11|8007.11|0
1707475500000|2024-02-09 10:45:00|8009.35|8009.35|8003.88|8003.88|8009.35|8009.35|8003.88|8003.88|0
1707475800000|2024-02-09 10:50:00|8003.65|8003.65|8003.96|8003.96|8004.34|8004.34|8000.02|8000.02|0
1707476100000|2024-02-09 10:55:00|8003.73|8003.73|7999.23|7999.23|8003.73|8003.73|7997.09|7997.09|0
1707476400000|2024-02-09 11:00:00|7998.55|7998.55|7996.61|7996.61|7998.57|7998.57|7995.9|7995.9|0
1707476700000|2024-02-09 11:05:00|7996.21|7996.21|7996.49|7996.49|7996.64|7996.64|7994.29|7994.29|0
1707477000000|2024-02-09 11:10:00|7996.87|7996.87|8001.55|8001.55|8001.55|8001.55|7996.79|7996.79|0
1707477300000|2024-02-09 11:15:00|8001.22|8001.22|7998.65|7998.65|8001.81|8001.81|7997.6|7997.6|0
1707477600000|2024-02-09 11:20:00|7998|7998|7999.4|7999.4|8000.67|8000.67|7998|7998|0
1707477900000|2024-02-09 11:25:00|7998.49|7998.49|7998.08|7998.08|7999.84|7999.84|7997.59|7997.59|0
1707478200000|2024-02-09 11:30:00|7997.95|7997.95|8003.97|8003.97|8003.97|8003.97|7996.99|7996.99|0
1707478500000|2024-02-09 11:35:00|8003.59|8003.59|8004.64|8004.64|8006.28|8006.28|8002.82|8002.82|0
1707478800000|2024-02-09 11:40:00|8004.32|8004.32|8001.55|8001.55|8004.32|8004.32|8000.37|8000.37|0
1707479100000|2024-02-09 11:45:00|8001.62|8001.62|7999.79|7999.79|8002.3|8002.3|7999.79|7999.79|0
1707479400000|2024-02-09 11:50:00|7999.59|7999.59|7992.08|7992.08|7999.59|7999.59|7992.08|7992.08|0
1707479700000|2024-02-09 11:55:00|7992.28|7992.28|7990.7|7990.7|7992.47|7992.47|7989|7989|0
1707480000000|2024-02-09 12:00:00|7990.37|7990.37|7996.08|7996.08|7996.08|7996.08|7990.37|7990.37|0
1707480300000|2024-02-09 12:05:00|7996.01|7996.01|7996.54|7996.54|7997.81|7997.81|7996.01|7996.01|0
1707480600000|2024-02-09 12:10:00|7997.58|7997.58|7999.92|7999.92|8000.78|8000.78|7997.58|7997.58|0
1707480900000|2024-02-09 12:15:00|8000.38|8000.38|7997.76|7997.76|8000.38|8000.38|7997.53|7997.53|0
1707481200000|2024-02-09 12:20:00|7998.66|7998.66|7996.69|7996.69|8000.6|8000.6|7995.78|7995.78|0
1707481500000|2024-02-09 12:25:00|7996.82|7996.82|7996.15|7996.15|7997.18|7997.18|7995.93|7995.93|0
1707481800000|2024-02-09 12:30:00|7995.81|7995.81|7999|7999|7999.32|7999.32|7995.61|7995.61|0
1707482100000|2024-02-09 12:35:00|7998.87|7998.87|7997.04|7997.04|7998.87|7998.87|7997.04|7997.04|0
1707482400000|2024-02-09 12:40:00|7996.99|7996.99|8001.06|8001.06|8001.06|8001.06|7996.47|7996.47|0
1707482700000|2024-02-09 12:45:00|8000.97|8000.97|8012.19|8012.19|8012.64|8012.64|8000.97|8000.97|0
1707483000000|2024-02-09 12:50:00|8012|8012|8015.54|8015.54|8015.54|8015.54|8011.1|8011.1|0
1707483300000|2024-02-09 12:55:00|8015.41|8015.41|8016.04|8016.04|8016.04|8016.04|8012.81|8012.81|0
1707483600000|2024-02-09 13:00:00|8014.69|8014.69|8015.28|8015.28|8016.4|8016.4|8012.38|8012.38|0
1707483900000|2024-02-09 13:05:00|8015.36|8015.36|8017.73|8017.73|8018.34|8018.34|8015.36|8015.36|0
1707484200000|2024-02-09 13:10:00|8017.65|8017.65|8020.42|8020.42|8020.42|8020.42|8015.78|8015.78|0
1707484500000|2024-02-09 13:15:00|8020.04|8020.04|8016.85|8016.85|8020.04|8020.04|8016.06|8016.06|0
1707484800000|2024-02-09 13:20:00|8016.06|8016.06|8017.55|8017.55|8020.15|8020.15|8015.86|8015.86|0
1707485100000|2024-02-09 13:25:00|8017.47|8017.47|8014.59|8014.59|8017.97|8017.97|8013.07|8013.07|0
1707485400000|2024-02-09 13:30:00|8012.78|8012.78|8023.82|8023.82|8028.68|8028.68|8011.84|8011.84|0
1707485700000|2024-02-09 13:35:00|8023.48|8023.48|8021.47|8021.47|8025.2|8025.2|8021.47|8021.47|0
1707486000000|2024-02-09 13:40:00|8020.57|8020.57|8018.8|8018.8|8022.26|8022.26|8016.02|8016.02|0
1707486300000|2024-02-09 13:45:00|8018.88|8018.88|8022.17|8022.17|8022.17|8022.17|8017.13|8017.13|0
1707486600000|2024-02-09 13:50:00|8022.08|8022.08|8020.17|8020.17|8022.08|8022.08|8018.37|8018.37|0
1707486900000|2024-02-09 13:55:00|8020.26|8020.26|8017.74|8017.74|8020.26|8020.26|8017.2|8017.2|0
1707487200000|2024-02-09 14:00:00|8017.58|8017.58|8013.67|8013.67|8017.58|8017.58|8013.56|8013.56|0
1707487500000|2024-02-09 14:05:00|8013.76|8013.76|8019.57|8019.57|8020.01|8020.01|8013.69|8013.69|0
1707487800000|2024-02-09 14:10:00|8019.9|8019.9|8022.94|8022.94|8027.23|8027.23|8019.9|8019.9|0
1707488100000|2024-02-09 14:15:00|8023.28|8023.28|8016.35|8016.35|8023.28|8023.28|8015.94|8015.94|0
1707488400000|2024-02-09 14:20:00|8016.73|8016.73|8008.19|8008.19|8016.93|8016.93|8008.15|8008.15|0
1707488700000|2024-02-09 14:25:00|8007.86|8007.86|8007.75|8007.75|8008.29|8008.29|8005.51|8005.51|0
1707489000000|2024-02-09 14:30:00|8007.3|8007.3|8001.95|8001.95|8009.75|8009.75|7995.64|7995.64|0
1707489300000|2024-02-09 14:35:00|8002.29|8002.29|8020.75|8020.75|8020.75|8020.75|8002.29|8002.29|0
1707489600000|2024-02-09 14:40:00|8020.1|8020.1|8023.17|8023.17|8023.82|8023.82|8015.98|8015.98|0
1707489900000|2024-02-09 14:45:00|8023.82|8023.82|8024.04|8024.04|8029.07|8029.07|8020.9|8020.9|0
1707490200000|2024-02-09 14:50:00|8023.84|8023.84|8021.93|8021.93|8024.4|8024.4|8017.38|8017.38|0
1707490500000|2024-02-09 14:55:00|8022.25|8022.25|8028.72|8028.72|8030.53|8030.53|8014.98|8014.98|0
1707490800000|2024-02-09 15:00:00|8028.38|8028.38|8018.49|8018.49|8028.67|8028.67|8018.11|8018.11|0
1707491100000|2024-02-09 15:05:00|8018.69|8018.69|8019.17|8019.17|8021.42|8021.42|8018.07|8018.07|0
1707491400000|2024-02-09 15:10:00|8021.88|8021.88|8016.91|8016.91|8023.04|8023.04|8011.4|8011.4|0
1707491700000|2024-02-09 15:15:00|8017.08|8017.08|8017.42|8017.42|8019.97|8019.97|8015.83|8015.83|0
1707492000000|2024-02-09 15:20:00|8017.04|8017.04|8019.54|8019.54|8019.54|8019.54|8011.95|8011.95|0
1707492300000|2024-02-09 15:25:00|8019.73|8019.73|8030.66|8030.66|8030.66|8030.66|8019.73|8019.73|0
1707492600000|2024-02-09 15:30:00|8030.32|8030.32|8014.34|8014.34|8031.48|8031.48|8011.2|8011.2|0
1707492900000|2024-02-09 15:35:00|8016.15|8016.15|8025.2|8025.2|8025.27|8025.27|8011.21|8011.21|0
1707493200000|2024-02-09 15:40:00|8027.91|8027.91|8025.73|8025.73|8031.62|8031.62|8021.02|8021.02|0
1707493500000|2024-02-09 15:45:00|8025.05|8025.05|8022.04|8022.04|8025.96|8025.96|8016.24|8016.24|0
1707493800000|2024-02-09 15:50:00|8020.23|8020.23|8015.16|8015.16|8022.07|8022.07|8013.28|8013.28|0
1707494100000|2024-02-09 15:55:00|8015.08|8015.08|8016.03|8016.03|8016.22|8016.22|8008.05|8008.05|0
1707494400000|2024-02-09 16:00:00|8015.95|8015.95|8021.41|8021.41|8023.73|8023.73|8013.09|8013.09|0
1707494700000|2024-02-09 16:05:00|8021.25|8021.25|8023.91|8023.91|8025.13|8025.13|8018.39|8018.39|0
1707495000000|2024-02-09 16:10:00|8023.78|8023.78|8017.98|8017.98|8025.15|8025.15|8017.6|8017.6|0
1707495300000|2024-02-09 16:15:00|8016.18|8016.18|8018.84|8018.84|8018.84|8018.84|8014.32|8014.32|0
1707495600000|2024-02-09 16:20:00|8019.03|8019.03|8020.32|8020.32|8023.75|8023.75|8018.61|8018.61|0
1707495900000|2024-02-09 16:25:00|8020.39|8020.39|8020.98|8020.98|8021.09|8021.09|8015.1|8015.1|0
1707725700000|2024-02-12 08:15:00|8078.68|8078.68|8075.19|8075.19|8078.68|8078.68|8071.91|8071.91|0
1707726000000|2024-02-12 08:20:00|8078.8|8078.8|8085.25|8085.25|8086.73|8086.73|8078.61|8078.61|0
1707726300000|2024-02-12 08:25:00|8085.44|8085.44|8084.39|8084.39|8096.17|8096.17|8084.39|8084.39|0
1707726600000|2024-02-12 08:30:00|8084.13|8084.13|8094.78|8094.78|8102.42|8102.42|8083.47|8083.47|0
1707726900000|2024-02-12 08:35:00|8094.59|8094.59|8086.23|8086.23|8094.59|8094.59|8086.23|8086.23|0
1707727200000|2024-02-12 08:40:00|8088.95|8088.95|8082.72|8082.72|8089.27|8089.27|8082.01|8082.01|0
1707727500000|2024-02-12 08:45:00|8085.43|8085.43|8088.04|8088.04|8091.59|8091.59|8085.43|8085.43|0
1707727800000|2024-02-12 08:50:00|8087.58|8087.58|8090.33|8090.33|8094.31|8094.31|8087.58|8087.58|0
1707728100000|2024-02-12 08:55:00|8089.43|8089.43|8078.66|8078.66|8089.51|8089.51|8078.46|8078.46|0
1707728400000|2024-02-12 09:00:00|8075.04|8075.04|8066.65|8066.65|8075.04|8075.04|8064.69|8064.69|0
1707728700000|2024-02-12 09:05:00|8070.27|8070.27|8066.34|8066.34|8070.95|8070.95|8066.09|8066.09|0
1707729000000|2024-02-12 09:10:00|8066.6|8066.6|8076.3|8076.3|8076.44|8076.44|8066.6|8066.6|0
1707729300000|2024-02-12 09:15:00|8077.2|8077.2|8075.09|8075.09|8078.78|8078.78|8075.03|8075.03|0
1707729600000|2024-02-12 09:20:00|8075.77|8075.77|8068.68|8068.68|8075.77|8075.77|8067.21|8067.21|0
1707729900000|2024-02-12 09:25:00|8069.59|8069.59|8066.86|8066.86|8069.93|8069.93|8066.34|8066.34|0
1707730200000|2024-02-12 09:30:00|8067.02|8067.02|8067.24|8067.24|8067.96|8067.96|8061.03|8061.03|0
1707730500000|2024-02-12 09:35:00|8066.78|8066.78|8064.54|8064.54|8067.87|8067.87|8064.43|8064.43|0
1707730800000|2024-02-12 09:40:00|8064.41|8064.41|8058.61|8058.61|8064.41|8064.41|8057.37|8057.37|0
1707731100000|2024-02-12 09:45:00|8059.85|8059.85|8063.46|8063.46|8063.55|8063.55|8058.95|8058.95|0
1707731400000|2024-02-12 09:50:00|8063.52|8063.52|8058.99|8058.99|8063.58|8063.58|8058.99|8058.99|0
1707731700000|2024-02-12 09:55:00|8058.77|8058.77|8058.18|8058.18|8059.56|8059.56|8055.73|8055.73|0
1707732000000|2024-02-12 10:00:00|8058.44|8058.44|8062.73|8062.73|8062.96|8062.96|8058.44|8058.44|0
1707732300000|2024-02-12 10:05:00|8060.92|8060.92|8058.03|8058.03|8061.65|8061.65|8056.19|8056.19|0
1707732600000|2024-02-12 10:10:00|8058.37|8058.37|8058.18|8058.18|8058.37|8058.37|8055.66|8055.66|0
1707732900000|2024-02-12 10:15:00|8057.95|8057.95|8059.67|8059.67|8060.76|8060.76|8055.07|8055.07|0
1707733200000|2024-02-12 10:20:00|8059.35|8059.35|8055.9|8055.9|8059.35|8059.35|8052.07|8052.07|0
1707733500000|2024-02-12 10:25:00|8056.24|8056.24|8062.17|8062.17|8062.17|8062.17|8056.24|8056.24|0
1707733800000|2024-02-12 10:30:00|8062.44|8062.44|8064.05|8064.05|8065.82|8065.82|8062.44|8062.44|0
1707734100000|2024-02-12 10:35:00|8064.17|8064.17|8063.53|8063.53|8064.22|8064.22|8063.53|8063.53|0
1707734400000|2024-02-12 10:40:00|8062.62|8062.62|8066.35|8066.35|8068.08|8068.08|8062.62|8062.62|0
1707734700000|2024-02-12 10:45:00|8065.97|8065.97|8070.11|8070.11|8070.11|8070.11|8064.44|8064.44|0
1707735000000|2024-02-12 10:50:00|8070.34|8070.34|8070.49|8070.49|8072.83|8072.83|8070.3|8070.3|0
1707735300000|2024-02-12 10:55:00|8069.81|8069.81|8064.54|8064.54|8069.81|8069.81|8064.54|8064.54|0
1707735600000|2024-02-12 11:00:00|8064.46|8064.46|8059.64|8059.64|8064.46|8064.46|8059.06|8059.06|0
1707735900000|2024-02-12 11:05:00|8059.41|8059.41|8055.36|8055.36|8059.41|8059.41|8054.87|8054.87|0
1707736200000|2024-02-12 11:10:00|8054.4|8054.4|8051.52|8051.52|8054.4|8054.4|8051.18|8051.18|0
1707736500000|2024-02-12 11:15:00|8051.9|8051.9|8054.42|8054.42|8054.79|8054.79|8051.9|8051.9|0
1707736800000|2024-02-12 11:20:00|8054.76|8054.76|8057.36|8057.36|8057.97|8057.97|8054.76|8054.76|0
1707737100000|2024-02-12 11:25:00|8056.68|8056.68|8054.29|8054.29|8056.68|8056.68|8052.36|8052.36|0
1707737400000|2024-02-12 11:30:00|8054.03|8054.03|8054.99|8054.99|8055.56|8055.56|8053.4|8053.4|0
1707737700000|2024-02-12 11:35:00|8054.61|8054.61|8055.51|8055.51|8057.08|8057.08|8053.89|8053.89|0
1707738000000|2024-02-12 11:40:00|8056.16|8056.16|8057.45|8057.45|8058.4|8058.4|8054.76|8054.76|0
1707738300000|2024-02-12 11:45:00|8057.39|8057.39|8054.41|8054.41|8057.39|8057.39|8054.26|8054.26|0
1707738600000|2024-02-12 11:50:00|8054.46|8054.46|8055.39|8055.39|8055.39|8055.39|8053.16|8053.16|0
1707738900000|2024-02-12 11:55:00|8055.07|8055.07|8053.49|8053.49|8055.07|8055.07|8052.72|8052.72|0
1707739200000|2024-02-12 12:00:00|8054.4|8054.4|8049.48|8049.48|8056.13|8056.13|8049.48|8049.48|0
1707739500000|2024-02-12 12:05:00|8049.4|8049.4|8049.79|8049.79|8052.15|8052.15|8047.94|8047.94|0
1707739800000|2024-02-12 12:10:00|8049.6|8049.6|8048.61|8048.61|8050.18|8050.18|8048.41|8048.41|0
1707740100000|2024-02-12 12:15:00|8047.66|8047.66|8046.55|8046.55|8047.66|8047.66|8046.3|8046.3|0
1707740400000|2024-02-12 12:20:00|8046.76|8046.76|8051.04|8051.04|8052.2|8052.2|8046.06|8046.06|0
1707740700000|2024-02-12 12:25:00|8051.5|8051.5|8054.05|8054.05|8058.21|8058.21|8051.5|8051.5|0
1707741000000|2024-02-12 12:30:00|8054.14|8054.14|8058.08|8058.08|8058.08|8058.08|8053.95|8053.95|0
1707741300000|2024-02-12 12:35:00|8058.55|8058.55|8055.33|8055.33|8058.95|8058.95|8055.33|8055.33|0
1707741600000|2024-02-12 12:40:00|8055.43|8055.43|8057.25|8057.25|8057.25|8057.25|8055.43|8055.43|0
1707741900000|2024-02-12 12:45:00|8057.57|8057.57|8057.41|8057.41|8057.67|8057.67|8056.29|8056.29|0
1707742200000|2024-02-12 12:50:00|8057.6|8057.6|8068.22|8068.22|8068.66|8068.66|8057.6|8057.6|0
1707742500000|2024-02-12 12:55:00|8068.33|8068.33|8065.03|8065.03|8069.23|8069.23|8064.68|8064.68|0
1707742800000|2024-02-12 13:00:00|8065.08|8065.08|8063.54|8063.54|8066.03|8066.03|8063.54|8063.54|0
1707743100000|2024-02-12 13:05:00|8063.41|8063.41|8067.76|8067.76|8068.24|8068.24|8063.16|8063.16|0
1707743400000|2024-02-12 13:10:00|8068.41|8068.41|8064.22|8064.22|8072.3|8072.3|8062.41|8062.41|0
1707743700000|2024-02-12 13:15:00|8063.21|8063.21|8064.8|8064.8|8064.95|8064.95|8062.09|8062.09|0
1707744000000|2024-02-12 13:20:00|8065.14|8065.14|8075.54|8075.54|8076.53|8076.53|8065.14|8065.14|0
1707744300000|2024-02-12 13:25:00|8074.64|8074.64|8073.5|8073.5|8074.64|8074.64|8072.4|8072.4|0
1707744600000|2024-02-12 13:30:00|8073.83|8073.83|8063.14|8063.14|8073.83|8073.83|8063.14|8063.14|0
1707744900000|2024-02-12 13:35:00|8063.09|8063.09|8065.74|8065.74|8065.74|8065.74|8061.85|8061.85|0
1707745200000|2024-02-12 13:40:00|8065.4|8065.4|8066.57|8066.57|8067.71|8067.71|8065.4|8065.4|0
1707745500000|2024-02-12 13:45:00|8067.22|8067.22|8067.48|8067.48|8068.65|8068.65|8065.28|8065.28|0
1707745800000|2024-02-12 13:50:00|8068.39|8068.39|8069.38|8069.38|8069.38|8069.38|8067.1|8067.1|0
1707746100000|2024-02-12 13:55:00|8069.35|8069.35|8074.88|8074.88|8074.88|8074.88|8069.35|8069.35|0
1707746400000|2024-02-12 14:00:00|8075.79|8075.79|8075.45|8075.45|8076.2|8076.2|8074.64|8074.64|0
1707746700000|2024-02-12 14:05:00|8075.51|8075.51|8082.9|8082.9|8083.15|8083.15|8075.51|8075.51|0
1707747000000|2024-02-12 14:10:00|8082.98|8082.98|8073.56|8073.56|8084.86|8084.86|8071.8|8071.8|0
1707747300000|2024-02-12 14:15:00|8073.1|8073.1|8073.91|8073.91|8073.91|8073.91|8070.09|8070.09|0
1707747600000|2024-02-12 14:20:00|8073|8073|8074.06|8074.06|8074.06|8074.06|8071.47|8071.47|0
1707747900000|2024-02-12 14:25:00|8073.99|8073.99|8066.44|8066.44|8077.47|8077.47|8066.21|8066.21|0
1707748200000|2024-02-12 14:30:00|8066.67|8066.67|8083.67|8083.67|8083.76|8083.76|8066.67|8066.67|0
1707748500000|2024-02-12 14:35:00|8084|8084|8081.9|8081.9|8087.92|8087.92|8078.35|8078.35|0
1707748800000|2024-02-12 14:40:00|8082.22|8082.22|8087.68|8087.68|8093.27|8093.27|8082.22|8082.22|0
1707749100000|2024-02-12 14:45:00|8087.81|8087.81|8085.31|8085.31|8090|8090|8082.44|8082.44|0
1707749400000|2024-02-12 14:50:00|8085.08|8085.08|8099.06|8099.06|8099.06|8099.06|8084.74|8084.74|0
1707749700000|2024-02-12 14:55:00|8098.16|8098.16|8097.51|8097.51|8104.65|8104.65|8095.44|8095.44|0
1707750000000|2024-02-12 15:00:00|8097.97|8097.97|8098.55|8098.55|8099.27|8099.27|8092.7|8092.7|0
1707750300000|2024-02-12 15:05:00|8098.45|8098.45|8081.25|8081.25|8098.45|8098.45|8081.25|8081.25|0
1707750600000|2024-02-12 15:10:00|8081.02|8081.02|8081.53|8081.53|8082.92|8082.92|8079|8079|0
1707750900000|2024-02-12 15:15:00|8080.62|8080.62|8079.32|8079.32|8081.84|8081.84|8078.8|8078.8|0
1707751200000|2024-02-12 15:20:00|8081.13|8081.13|8075.35|8075.35|8081.62|8081.62|8073.99|8073.99|0
1707751500000|2024-02-12 15:25:00|8075.28|8075.28|8076.41|8076.41|8080.91|8080.91|8074.42|8074.42|0
1707751800000|2024-02-12 15:30:00|8076.67|8076.67|8079.17|8079.17|8081.75|8081.75|8076.67|8076.67|0
1707752100000|2024-02-12 15:35:00|8079.04|8079.04|8075.54|8075.54|8079.43|8079.43|8074.27|8074.27|0
1707752400000|2024-02-12 15:40:00|8075.74|8075.74|8077.05|8077.05|8079.6|8079.6|8073.17|8073.17|0
1707752700000|2024-02-12 15:45:00|8076.9|8076.9|8076.45|8076.45|8077.95|8077.95|8075.5|8075.5|0
1707753000000|2024-02-12 15:50:00|8076.64|8076.64|8066.99|8066.99|8076.64|8076.64|8066.99|8066.99|0
1707753300000|2024-02-12 15:55:00|8067.18|8067.18|8063.25|8063.25|8067.18|8067.18|8062.6|8062.6|0
1707753600000|2024-02-12 16:00:00|8063.02|8063.02|8060.28|8060.28|8063.02|8063.02|8059.69|8059.69|0
1707753900000|2024-02-12 16:05:00|8060.08|8060.08|8056.29|8056.29|8060.74|8060.74|8053.14|8053.14|0
1707754200000|2024-02-12 16:10:00|8056.42|8056.42|8055.56|8055.56|8058.46|8058.46|8054.85|8054.85|0
1707754500000|2024-02-12 16:15:00|8055.48|8055.48|8050.52|8050.52|8055.48|8055.48|8049.57|8049.57|0
1707754800000|2024-02-12 16:20:00|8050.18|8050.18|8046.18|8046.18|8050.37|8050.37|8045.27|8045.27|0
1707755100000|2024-02-12 16:25:00|8045.27|8045.27|8047.47|8047.47|8049.02|8049.02|8041.86|8041.86|0
1707812100000|2024-02-13 08:15:00|8028.7|8028.7|8025.86|8025.86|8033.54|8033.54|8022.54|8022.54|0
1707812400000|2024-02-13 08:20:00|8025.99|8025.99|8012.31|8012.31|8025.99|8025.99|8010.05|8010.05|0
1707812700000|2024-02-13 08:25:00|8011.86|8011.86|8022.09|8022.09|8026.83|8026.83|8011.86|8011.86|0
1707813000000|2024-02-13 08:30:00|8020.28|8020.28|8018.54|8018.54|8020.45|8020.45|8009.41|8009.41|0
1707813300000|2024-02-13 08:35:00|8018.2|8018.2|8015.86|8015.86|8021.29|8021.29|8015.86|8015.86|0
1707813600000|2024-02-13 08:40:00|8014.9|8014.9|8012.38|8012.38|8020.63|8020.63|8010.75|8010.75|0
1707813900000|2024-02-13 08:45:00|8011.23|8011.23|8010.77|8010.77|8016.97|8016.97|8009.42|8009.42|0
1707814200000|2024-02-13 08:50:00|8010.31|8010.31|8016.31|8016.31|8016.31|8016.31|8007.87|8007.87|0
1707814500000|2024-02-13 08:55:00|8018.14|8018.14|8023.53|8023.53|8023.61|8023.61|8015.92|8015.92|0
1707814800000|2024-02-13 09:00:00|8023.83|8023.83|8025.26|8025.26|8028.76|8028.76|8019.38|8019.38|0
1707815100000|2024-02-13 09:05:00|8024.34|8024.34|8019.93|8019.93|8024.34|8024.34|8019.45|8019.45|0
1707815400000|2024-02-13 09:10:00|8019.03|8019.03|8004.81|8004.81|8019.03|8019.03|8004.81|8004.81|0
1707815700000|2024-02-13 09:15:00|8003.86|8003.86|8006.36|8006.36|8006.64|8006.64|8003.34|8003.34|0
1707816000000|2024-02-13 09:20:00|8006.02|8006.02|8003.96|8003.96|8007.19|8007.19|8003.96|8003.96|0
1707816300000|2024-02-13 09:25:00|8004.15|8004.15|8007.38|8007.38|8008.83|8008.83|8004.15|8004.15|0
1707816600000|2024-02-13 09:30:00|8007.19|8007.19|8004.68|8004.68|8010.7|8010.7|8003.42|8003.42|0
1707816900000|2024-02-13 09:35:00|8004.1|8004.1|7999.9|7999.9|8005.93|8005.93|7999.9|7999.9|0
1707817200000|2024-02-13 09:40:00|7999.7|7999.7|7996.7|7996.7|8001.17|8001.17|7996.7|7996.7|0
1707817500000|2024-02-13 09:45:00|7996.93|7996.93|7994.21|7994.21|7997.87|7997.87|7992.75|7992.75|0
1707817800000|2024-02-13 09:50:00|7994.4|7994.4|7995.2|7995.2|7996.81|7996.81|7993.59|7993.59|0
1707818100000|2024-02-13 09:55:00|7995.85|7995.85|8001.31|8001.31|8002.51|8002.51|7995.77|7995.77|0
1707818400000|2024-02-13 10:00:00|8001.23|8001.23|7993.81|7993.81|8001.23|8001.23|7992.13|7992.13|0
1707818700000|2024-02-13 10:05:00|7993.65|7993.65|7989.97|7989.97|7993.65|7993.65|7989.97|7989.97|0
1707819000000|2024-02-13 10:10:00|7990.29|7990.29|7981.64|7981.64|7990.29|7990.29|7981.64|7981.64|0
1707819300000|2024-02-13 10:15:00|7980.74|7980.74|7978.13|7978.13|7981.41|7981.41|7977.98|7977.98|0
1707819600000|2024-02-13 10:20:00|7977.93|7977.93|7985.51|7985.51|7985.51|7985.51|7977.09|7977.09|0
1707819900000|2024-02-13 10:25:00|7985.85|7985.85|7986.04|7986.04|7987.98|7987.98|7985.58|7985.58|0
1707820200000|2024-02-13 10:30:00|7985.7|7985.7|7990.88|7990.88|7991.12|7991.12|7984.8|7984.8|0
1707820500000|2024-02-13 10:35:00|7991.56|7991.56|7984.12|7984.12|7993.95|7993.95|7984.12|7984.12|0
1707820800000|2024-02-13 10:40:00|7983.14|7983.14|7973.49|7973.49|7984.05|7984.05|7968.06|7968.06|0
1707821100000|2024-02-13 10:45:00|7972.58|7972.58|7970.37|7970.37|7972.58|7972.58|7968.31|7968.31|0
1707821400000|2024-02-13 10:50:00|7971.51|7971.51|7971.9|7971.9|7975.3|7975.3|7971.12|7971.12|0
1707821700000|2024-02-13 10:55:00|7970.99|7970.99|7975.65|7975.65|7975.65|7975.65|7970.99|7970.99|0
1707822000000|2024-02-13 11:00:00|7974.68|7974.68|7971.67|7971.67|7974.97|7974.97|7969.59|7969.59|0
1707822300000|2024-02-13 11:05:00|7972.57|7972.57|7963.27|7963.27|7973.22|7973.22|7960.94|7960.94|0
1707822600000|2024-02-13 11:10:00|7963.53|7963.53|7960|7960|7964.44|7964.44|7959.78|7959.78|0
1707822900000|2024-02-13 11:15:00|7960.65|7960.65|7963.58|7963.58|7963.58|7963.58|7958.09|7958.09|0
1707823200000|2024-02-13 11:20:00|7963.78|7963.78|7964.26|7964.26|7969.1|7969.1|7963.39|7963.39|0
1707823500000|2024-02-13 11:25:00|7964.41|7964.41|7957.08|7957.08|7967.07|7967.07|7957.08|7957.08|0
1707823800000|2024-02-13 11:30:00|7956.85|7956.85|7959.99|7959.99|7960.86|7960.86|7956.52|7956.52|0
1707824100000|2024-02-13 11:35:00|7959.79|7959.79|7961.91|7961.91|7962.73|7962.73|7959.1|7959.1|0
1707824400000|2024-02-13 11:40:00|7962.3|7962.3|7966.19|7966.19|7966.19|7966.19|7960.63|7960.63|0
1707824700000|2024-02-13 11:45:00|7966.85|7966.85|7964.55|7964.55|7967.39|7967.39|7962.09|7962.09|0
1707825000000|2024-02-13 11:50:00|7964.17|7964.17|7963.9|7963.9|7964.36|7964.36|7960.45|7960.45|0
1707825300000|2024-02-13 11:55:00|7963.98|7963.98|7965.17|7965.17|7966.34|7966.34|7962.91|7962.91|0
1707825600000|2024-02-13 12:00:00|7964.8|7964.8|7949.27|7949.27|7965.9|7965.9|7930.34|7930.34|0
1707825900000|2024-02-13 12:05:00|7951.07|7951.07|7957.03|7957.03|7962.42|7962.42|7946.5|7946.5|0
1707826200000|2024-02-13 12:10:00|7957.22|7957.22|7943.72|7943.72|7957.22|7957.22|7943.72|7943.72|0
1707826500000|2024-02-13 12:15:00|7942.36|7942.36|7950.27|7950.27|7952.84|7952.84|7941.93|7941.93|0
1707826800000|2024-02-13 12:20:00|7952.08|7952.08|7955.43|7955.43|7956.88|7956.88|7951.85|7951.85|0
1707827100000|2024-02-13 12:25:00|7955.09|7955.09|7942.18|7942.18|7956.44|7956.44|7940.06|7940.06|0
1707827400000|2024-02-13 12:30:00|7942.02|7942.02|7939.87|7939.87|7946.22|7946.22|7938.25|7938.25|0
1707827700000|2024-02-13 12:35:00|7940.27|7940.27|7935.33|7935.33|7941.18|7941.18|7935.33|7935.33|0
1707828000000|2024-02-13 12:40:00|7935.52|7935.52|7931.26|7931.26|7943.06|7943.06|7931.26|7931.26|0
1707828300000|2024-02-13 12:45:00|7930.57|7930.57|7912.43|7912.43|7930.57|7930.57|7912.43|7912.43|0
1707828600000|2024-02-13 12:50:00|7912.2|7912.2|7913.14|7913.14|7918.18|7918.18|7911.01|7911.01|0
1707828900000|2024-02-13 12:55:00|7913.53|7913.53|7911.77|7911.77|7915.85|7915.85|7910.97|7910.97|0
1707829200000|2024-02-13 13:00:00|7911.96|7911.96|7921.24|7921.24|7921.24|7921.24|7911.47|7911.47|0
1707829500000|2024-02-13 13:05:00|7921.4|7921.4|7914.18|7914.18|7921.4|7921.4|7912.99|7912.99|0
1707829800000|2024-02-13 13:10:00|7913.84|7913.84|7908.72|7908.72|7913.84|7913.84|7908.04|7908.04|0
1707830100000|2024-02-13 13:15:00|7909.06|7909.06|7915.7|7915.7|7915.7|7915.7|7909.06|7909.06|0
1707830400000|2024-02-13 13:20:00|7916.08|7916.08|7916.02|7916.02|7916.9|7916.9|7914.73|7914.73|0
1707830700000|2024-02-13 13:25:00|7916.21|7916.21|7913.25|7913.25|7917.17|7917.17|7913.25|7913.25|0
1707831000000|2024-02-13 13:30:00|7910.79|7910.79|7841.43|7841.43|7910.79|7910.79|7838.11|7838.11|0
1707831300000|2024-02-13 13:35:00|7841.81|7841.81|7859.34|7859.34|7860.42|7860.42|7832.72|7832.72|0
1707831600000|2024-02-13 13:40:00|7856.62|7856.62|7861.62|7861.62|7868.31|7868.31|7852.35|7852.35|0
1707831900000|2024-02-13 13:45:00|7861.45|7861.45|7838.41|7838.41|7861.67|7861.67|7838.36|7838.36|0
1707832200000|2024-02-13 13:50:00|7838.03|7838.03|7838.72|7838.72|7848.8|7848.8|7837.82|7837.82|0
1707832500000|2024-02-13 13:55:00|7839.41|7839.41|7831.46|7831.46|7841.24|7841.24|7827.66|7827.66|0
1707832800000|2024-02-13 14:00:00|7831.93|7831.93|7819.78|7819.78|7835.55|7835.55|7816.38|7816.38|0
1707833100000|2024-02-13 14:05:00|7819.09|7819.09|7817.97|7817.97|7826.19|7826.19|7816.77|7816.77|0
1707833400000|2024-02-13 14:10:00|7818.31|7818.31|7810.07|7810.07|7819.53|7819.53|7805.95|7805.95|0
1707833700000|2024-02-13 14:15:00|7810.1|7810.1|7811.43|7811.43|7817.22|7817.22|7809.22|7809.22|0
1707834000000|2024-02-13 14:20:00|7811.24|7811.24|7810.81|7810.81|7811.43|7811.43|7802.22|7802.22|0
1707834300000|2024-02-13 14:25:00|7810.41|7810.41|7815.37|7815.37|7822.05|7822.05|7809.22|7809.22|0
1707834600000|2024-02-13 14:30:00|7815.18|7815.18|7820.94|7820.94|7823.48|7823.48|7805.34|7805.34|0
1707834900000|2024-02-13 14:35:00|7820.54|7820.54|7838.74|7838.74|7839.24|7839.24|7820.21|7820.21|0
1707835200000|2024-02-13 14:40:00|7838.94|7838.94|7844.93|7844.93|7850.4|7850.4|7835.79|7835.79|0
1707835500000|2024-02-13 14:45:00|7844.46|7844.46|7831.31|7831.31|7846.15|7846.15|7830.4|7830.4|0
1707835800000|2024-02-13 14:50:00|7831.22|7831.22|7832.93|7832.93|7834.48|7834.48|7822.67|7822.67|0
1707836100000|2024-02-13 14:55:00|7833|7833|7816.14|7816.14|7833.2|7833.2|7815.43|7815.43|0
1707836400000|2024-02-13 15:00:00|7816.09|7816.09|7800.78|7800.78|7816.09|7816.09|7796.89|7796.89|0
1707836700000|2024-02-13 15:05:00|7800.32|7800.32|7794.48|7794.48|7801.71|7801.71|7792.36|7792.36|0
1707837000000|2024-02-13 15:10:00|7794.67|7794.67|7797.4|7797.4|7803.59|7803.59|7786.06|7786.06|0
1707837300000|2024-02-13 15:15:00|7796.5|7796.5|7804.53|7804.53|7806.5|7806.5|7793.75|7793.75|0
1707837600000|2024-02-13 15:20:00|7804.15|7804.15|7814.7|7814.7|7816.31|7816.31|7804.15|7804.15|0
1707837900000|2024-02-13 15:25:00|7815.03|7815.03|7830|7830|7831.04|7831.04|7815.03|7815.03|0
1707838200000|2024-02-13 15:30:00|7830.19|7830.19|7829.58|7829.58|7835.12|7835.12|7829.58|7829.58|0
1707838500000|2024-02-13 15:35:00|7828.67|7828.67|7822.72|7822.72|7829.63|7829.63|7819.53|7819.53|0
1707838800000|2024-02-13 15:40:00|7822.85|7822.85|7824.08|7824.08|7825.06|7825.06|7819.96|7819.96|0
1707839100000|2024-02-13 15:45:00|7823.88|7823.88|7826.6|7826.6|7829.31|7829.31|7817.17|7817.17|0
1707839400000|2024-02-13 15:50:00|7826.47|7826.47|7836.76|7836.76|7837.4|7837.4|7826.47|7826.47|0
1707839700000|2024-02-13 15:55:00|7837.15|7837.15|7835.18|7835.18|7841.68|7841.68|7832.4|7832.4|0
1707840000000|2024-02-13 16:00:00|7835.37|7835.37|7857.22|7857.22|7857.22|7857.22|7834.98|7834.98|0
1707840300000|2024-02-13 16:05:00|7856.32|7856.32|7873.88|7873.88|7874.47|7874.47|7856.23|7856.23|0
1707840600000|2024-02-13 16:10:00|7874.78|7874.78|7865.82|7865.82|7882.61|7882.61|7863.71|7863.71|0
1707840900000|2024-02-13 16:15:00|7865.63|7865.63|7862.11|7862.11|7865.63|7865.63|7860.19|7860.19|0
1707841200000|2024-02-13 16:20:00|7861.98|7861.98|7869.16|7869.16|7869.87|7869.87|7861.52|7861.52|0
1707841500000|2024-02-13 16:25:00|7868.9|7868.9|7858.31|7858.31|7870.09|7870.09|7857.57|7857.57|0
1707898500000|2024-02-14 08:15:00|7908.13|7908.13|7915.98|7915.98|7916.9|7916.9|7901.14|7901.14|0
1707898800000|2024-02-14 08:20:00|7915.52|7915.52|7915.43|7915.43|7915.52|7915.52|7907.27|7907.27|0
1707899100000|2024-02-14 08:25:00|7914.28|7914.28|7911.96|7911.96|7914.63|7914.63|7907.55|7907.55|0
1707899400000|2024-02-14 08:30:00|7914.67|7914.67|7907.68|7907.68|7924.45|7924.45|7906.59|7906.59|0
1707899700000|2024-02-14 08:35:00|7907.55|7907.55|7893.32|7893.32|7907.55|7907.55|7887.78|7887.78|0
1707900000000|2024-02-14 08:40:00|7892.8|7892.8|7873.57|7873.57|7893.79|7893.79|7873.38|7873.38|0
1707900300000|2024-02-14 08:45:00|7873.41|7873.41|7872.67|7872.67|7873.41|7873.41|7858.49|7858.49|0
1707900600000|2024-02-14 08:50:00|7873.08|7873.08|7862.14|7862.14|7880.36|7880.36|7862.14|7862.14|0
1707900900000|2024-02-14 08:55:00|7863.05|7863.05|7882.15|7882.15|7883.05|7883.05|7859.81|7859.81|0
1707901200000|2024-02-14 09:00:00|7882.34|7882.34|7884|7884|7887.12|7887.12|7875.75|7875.75|0
1707901500000|2024-02-14 09:05:00|7884.91|7884.91|7886.26|7886.26|7887.9|7887.9|7882.35|7882.35|0
1707901800000|2024-02-14 09:10:00|7886.83|7886.83|7876.69|7876.69|7889.36|7889.36|7876.69|7876.69|0
1707902100000|2024-02-14 09:15:00|7875.79|7875.79|7883.08|7883.08|7886.76|7886.76|7874.3|7874.3|0
1707902400000|2024-02-14 09:20:00|7882.95|7882.95|7889.39|7889.39|7891.5|7891.5|7880.21|7880.21|0
1707902700000|2024-02-14 09:25:00|7888.87|7888.87|7889.57|7889.57|7891.38|7891.38|7888.53|7888.53|0
1707903000000|2024-02-14 09:30:00|7889.96|7889.96|7890.9|7890.9|7891.64|7891.64|7883.13|7883.13|0
1707903300000|2024-02-14 09:35:00|7891.09|7891.09|7889.87|7889.87|7897|7897|7889.09|7889.09|0
1707903600000|2024-02-14 09:40:00|7889.76|7889.76|7885.27|7885.27|7889.76|7889.76|7884.89|7884.89|0
1707903900000|2024-02-14 09:45:00|7884.81|7884.81|7888.52|7888.52|7889.58|7889.58|7884.19|7884.19|0
1707904200000|2024-02-14 09:50:00|7888.71|7888.71|7884.18|7884.18|7894.8|7894.8|7884.18|7884.18|0
1707904500000|2024-02-14 09:55:00|7884.31|7884.31|7893.89|7893.89|7894.28|7894.28|7883.58|7883.58|0
1707904800000|2024-02-14 10:00:00|7893.66|7893.66|7875.28|7875.28|7893.92|7893.92|7875.28|7875.28|0
1707905100000|2024-02-14 10:05:00|7875.09|7875.09|7882.2|7882.2|7884.1|7884.1|7875.09|7875.09|0
1707905400000|2024-02-14 10:10:00|7882.39|7882.39|7882.28|7882.28|7884.01|7884.01|7880.14|7880.14|0
1707905700000|2024-02-14 10:15:00|7882.41|7882.41|7904.61|7904.61|7907.07|7907.07|7881.05|7881.05|0
1707906000000|2024-02-14 10:20:00|7904.42|7904.42|7901.43|7901.43|7906.36|7906.36|7901.43|7901.43|0
1707906300000|2024-02-14 10:25:00|7902.33|7902.33|7902.9|7902.9|7905.2|7905.2|7898.94|7898.94|0
1707906600000|2024-02-14 10:30:00|7903.01|7903.01|7907.66|7907.66|7907.92|7907.92|7903.01|7903.01|0
1707906900000|2024-02-14 10:35:00|7907.82|7907.82|7910.59|7910.59|7911.24|7911.24|7905.96|7905.96|0
1707907200000|2024-02-14 10:40:00|7910.46|7910.46|7909.4|7909.4|7910.46|7910.46|7906.34|7906.34|0
1707907500000|2024-02-14 10:45:00|7909.79|7909.79|7921.96|7921.96|7921.96|7921.96|7909.79|7909.79|0
1707907800000|2024-02-14 10:50:00|7922.63|7922.63|7925.42|7925.42|7926.83|7926.83|7920.52|7920.52|0
1707908100000|2024-02-14 10:55:00|7925.82|7925.82|7924.01|7924.01|7926.29|7926.29|7923.76|7923.76|0
1707908400000|2024-02-14 11:00:00|7921.67|7921.67|7919.86|7919.86|7921.67|7921.67|7917.73|7917.73|0
1707908700000|2024-02-14 11:05:00|7919.59|7919.59|7913.36|7913.36|7919.76|7919.76|7913.36|7913.36|0
1707909000000|2024-02-14 11:10:00|7913.27|7913.27|7907.46|7907.46|7913.27|7913.27|7907.46|7907.46|0
1707909300000|2024-02-14 11:15:00|7906.96|7906.96|7911.35|7911.35|7911.44|7911.44|7904.38|7904.38|0
1707909600000|2024-02-14 11:20:00|7912.65|7912.65|7921.83|7921.83|7921.83|7921.83|7912.65|7912.65|0
1707909900000|2024-02-14 11:25:00|7922.17|7922.17|7918.04|7918.04|7922.3|7922.3|7918.04|7918.04|0
1707910200000|2024-02-14 11:30:00|7918.82|7918.82|7909.21|7909.21|7918.82|7918.82|7909.17|7909.17|0
1707910500000|2024-02-14 11:35:00|7909.48|7909.48|7909.96|7909.96|7912.67|7912.67|7907.33|7907.33|0
1707910800000|2024-02-14 11:40:00|7909.83|7909.83|7917.34|7917.34|7917.34|7917.34|7909.44|7909.44|0
1707911100000|2024-02-14 11:45:00|7917.53|7917.53|7920.99|7920.99|7921.4|7921.4|7917.53|7917.53|0
1707911400000|2024-02-14 11:50:00|7922.8|7922.8|7924.32|7924.32|7925.19|7925.19|7922.8|7922.8|0
1707911700000|2024-02-14 11:55:00|7924.13|7924.13|7932.87|7932.87|7932.87|7932.87|7924.07|7924.07|0
1707912000000|2024-02-14 12:00:00|7933.06|7933.06|7925.35|7925.35|7933.45|7933.45|7925.35|7925.35|0
1707912300000|2024-02-14 12:05:00|7925.09|7925.09|7924.79|7924.79|7926|7926|7923.97|7923.97|0
1707912600000|2024-02-14 12:10:00|7924.66|7924.66|7920.84|7920.84|7927.54|7927.54|7920.84|7920.84|0
1707912900000|2024-02-14 12:15:00|7922.53|7922.53|7919.74|7919.74|7922.53|7922.53|7919.42|7919.42|0
1707913200000|2024-02-14 12:20:00|7919.35|7919.35|7924.04|7924.04|7924.04|7924.04|7918.56|7918.56|0
1707913500000|2024-02-14 12:25:00|7923.95|7923.95|7921.75|7921.75|7927.23|7927.23|7921.36|7921.36|0
1707913800000|2024-02-14 12:30:00|7921.78|7921.78|7920.05|7920.05|7922.86|7922.86|7919.95|7919.95|0
1707914100000|2024-02-14 12:35:00|7920.43|7920.43|7917.08|7917.08|7920.65|7920.65|7916.91|7916.91|0
1707914400000|2024-02-14 12:40:00|7917.23|7917.23|7923.13|7923.13|7923.81|7923.81|7916.62|7916.62|0
1707914700000|2024-02-14 12:45:00|7923.05|7923.05|7924.55|7924.55|7924.55|7924.55|7922.73|7922.73|0
1707915000000|2024-02-14 12:50:00|7924.93|7924.93|7928.3|7928.3|7928.6|7928.6|7923.29|7923.29|0
1707915300000|2024-02-14 12:55:00|7927.96|7927.96|7926.63|7926.63|7928.78|7928.78|7923.82|7923.82|0
1707915600000|2024-02-14 13:00:00|7926.46|7926.46|7935.54|7935.54|7936.2|7936.2|7926.46|7926.46|0
1707915900000|2024-02-14 13:05:00|7935.2|7935.2|7935.37|7935.37|7938.01|7938.01|7933.31|7933.31|0
1707916200000|2024-02-14 13:10:00|7934.69|7934.69|7944.12|7944.12|7944.96|7944.96|7934.31|7934.31|0
1707916500000|2024-02-14 13:15:00|7943.21|7943.21|7932.74|7932.74|7943.59|7943.59|7931.7|7931.7|0
1707916800000|2024-02-14 13:20:00|7932.66|7932.66|7928.06|7928.06|7932.76|7932.76|7926.28|7926.28|0
1707917100000|2024-02-14 13:25:00|7928.11|7928.11|7932.27|7932.27|7933.3|7933.3|7926.02|7926.02|0
1707917400000|2024-02-14 13:30:00|7931.36|7931.36|7934.36|7934.36|7936.79|7936.79|7931.36|7931.36|0
1707917700000|2024-02-14 13:35:00|7934.52|7934.52|7928.97|7928.97|7934.61|7934.61|7928.28|7928.28|0
1707918000000|2024-02-14 13:40:00|7927.17|7927.17|7920.28|7920.28|7927.17|7927.17|7920.28|7920.28|0
1707918300000|2024-02-14 13:45:00|7920.66|7920.66|7923.82|7923.82|7928.19|7928.19|7920.66|7920.66|0
1707918600000|2024-02-14 13:50:00|7923.69|7923.69|7908.34|7908.34|7924.4|7924.4|7908.34|7908.34|0
1707918900000|2024-02-14 13:55:00|7908|7908|7912.44|7912.44|7912.44|7912.44|7908|7908|0
1707919200000|2024-02-14 14:00:00|7912.7|7912.7|7916.47|7916.47|7920.1|7920.1|7912.53|7912.53|0
1707919500000|2024-02-14 14:05:00|7916.21|7916.21|7922.83|7922.83|7923.4|7923.4|7915.58|7915.58|0
1707919800000|2024-02-14 14:10:00|7921.93|7921.93|7918.19|7918.19|7924.53|7924.53|7917.88|7917.88|0
1707920100000|2024-02-14 14:15:00|7917.93|7917.93|7914.43|7914.43|7918.22|7918.22|7912.38|7912.38|0
1707920400000|2024-02-14 14:20:00|7914.3|7914.3|7917.85|7917.85|7918.46|7918.46|7913.19|7913.19|0
1707920700000|2024-02-14 14:25:00|7918.18|7918.18|7919.82|7919.82|7924.11|7924.11|7917.34|7917.34|0
1707921000000|2024-02-14 14:30:00|7920.04|7920.04|7908.05|7908.05|7926.09|7926.09|7907.37|7907.37|0
1707921300000|2024-02-14 14:35:00|7908.57|7908.57|7893.97|7893.97|7908.88|7908.88|7893.97|7893.97|0
1707921600000|2024-02-14 14:40:00|7893.64|7893.64|7893.75|7893.75|7895.72|7895.72|7891.61|7891.61|0
1707921900000|2024-02-14 14:45:00|7894.01|7894.01|7892.12|7892.12|7899.54|7899.54|7892.12|7892.12|0
1707922200000|2024-02-14 14:50:00|7892.46|7892.46|7899.81|7899.81|7899.81|7899.81|7890.14|7890.14|0
1707922500000|2024-02-14 14:55:00|7900.57|7900.57|7896.2|7896.2|7903.65|7903.65|7896.2|7896.2|0
1707922800000|2024-02-14 15:00:00|7895.94|7895.94|7894.5|7894.5|7897.15|7897.15|7891.34|7891.34|0
1707923100000|2024-02-14 15:05:00|7894.28|7894.28|7901.66|7901.66|7904.43|7904.43|7894.05|7894.05|0
1707923400000|2024-02-14 15:10:00|7901.46|7901.46|7909.84|7909.84|7914.26|7914.26|7901.46|7901.46|0
1707923700000|2024-02-14 15:15:00|7909.68|7909.68|7908.15|7908.15|7910.51|7910.51|7906.23|7906.23|0
1707924000000|2024-02-14 15:20:00|7908.05|7908.05|7915.6|7915.6|7915.6|7915.6|7904.4|7904.4|0
1707924300000|2024-02-14 15:25:00|7914.69|7914.69|7917.08|7917.08|7919.99|7919.99|7914.38|7914.38|0
1707924600000|2024-02-14 15:30:00|7919.79|7919.79|7926.01|7926.01|7927.29|7927.29|7919.15|7919.15|0
1707924900000|2024-02-14 15:35:00|7925.79|7925.79|7920.96|7920.96|7926.61|7926.61|7918.57|7918.57|0
1707925200000|2024-02-14 15:40:00|7921.3|7921.3|7921.71|7921.71|7923.2|7923.2|7918.72|7918.72|0
1707925500000|2024-02-14 15:45:00|7921.48|7921.48|7928.15|7928.15|7933.49|7933.49|7921.48|7921.48|0
1707925800000|2024-02-14 15:50:00|7928.28|7928.28|7924.29|7924.29|7929.29|7929.29|7924.29|7924.29|0
1707926100000|2024-02-14 15:55:00|7924.24|7924.24|7911.03|7911.03|7924.29|7924.29|7907.29|7907.29|0
1707926400000|2024-02-14 16:00:00|7910.88|7910.88|7905.5|7905.5|7910.88|7910.88|7902.41|7902.41|0
1707926700000|2024-02-14 16:05:00|7905.3|7905.3|7916.08|7916.08|7916.77|7916.77|7905.06|7905.06|0
1707927000000|2024-02-14 16:10:00|7915.95|7915.95|7911.79|7911.79|7916.29|7916.29|7908.43|7908.43|0
1707927300000|2024-02-14 16:15:00|7911.93|7911.93|7910.42|7910.42|7914.34|7914.34|7909.42|7909.42|0
1707927600000|2024-02-14 16:20:00|7910.32|7910.32|7915.53|7915.53|7915.53|7915.53|7908.64|7908.64|0
1707927900000|2024-02-14 16:25:00|7915.45|7915.45|7907.87|7907.87|7920.75|7920.75|7906.97|7906.97|0
1707984900000|2024-02-15 08:15:00|7988.66|7988.66|7974.22|7974.22|7988.66|7988.66|7971.72|7971.72|0
1707985200000|2024-02-15 08:20:00|7974.37|7974.37|7984.61|7984.61|7993.46|7993.46|7972.46|7972.46|0
1707985500000|2024-02-15 08:25:00|7985.3|7985.3|7981.92|7981.92|7987.2|7987.2|7977.47|7977.47|0
1707985800000|2024-02-15 08:30:00|7982.32|7982.32|7985.85|7985.85|7986.1|7986.1|7974.96|7974.96|0
1707986100000|2024-02-15 08:35:00|7987.66|7987.66|7983.59|7983.59|7993.08|7993.08|7979.51|7979.51|0
1707986400000|2024-02-15 08:40:00|7983.4|7983.4|7985.13|7985.13|7989.81|7989.81|7983.4|7983.4|0
1707986700000|2024-02-15 08:45:00|7986.03|7986.03|7999.14|7999.14|7999.14|7999.14|7984.9|7984.9|0
1707987000000|2024-02-15 08:50:00|8001.86|8001.86|7988.39|7988.39|8004.53|8004.53|7987.98|7987.98|0
1707987300000|2024-02-15 08:55:00|7988.32|7988.32|7981.83|7981.83|7988.39|7988.39|7980.68|7980.68|0
1707987600000|2024-02-15 09:00:00|7982.61|7982.61|7994.19|7994.19|7995.92|7995.92|7982.61|7982.61|0
1707987900000|2024-02-15 09:05:00|7994.4|7994.4|7995.98|7995.98|8003.22|8003.22|7993.95|7993.95|0
1707988200000|2024-02-15 09:10:00|7996.52|7996.52|7992.96|7992.96|7996.52|7996.52|7988.3|7988.3|0
1707988500000|2024-02-15 09:15:00|7993.55|7993.55|7999.84|7999.84|8000.04|8000.04|7993.55|7993.55|0
1707988800000|2024-02-15 09:20:00|8000.1|8000.1|8000.25|8000.25|8005.13|8005.13|8000.1|8000.1|0
1707989100000|2024-02-15 09:25:00|7999.91|7999.91|8005.72|8005.72|8007.6|8007.6|7999.91|7999.91|0
1707989400000|2024-02-15 09:30:00|8004.81|8004.81|8006.35|8006.35|8009.92|8009.92|8004.15|8004.15|0
1707989700000|2024-02-15 09:35:00|8006.09|8006.09|8004.19|8004.19|8008.87|8008.87|8003.38|8003.38|0
1707990000000|2024-02-15 09:40:00|8003.99|8003.99|7999.15|7999.15|8003.99|8003.99|7998.92|7998.92|0
1707990300000|2024-02-15 09:45:00|7998.96|7998.96|7996.16|7996.16|8001.95|8001.95|7995.56|7995.56|0
1707990600000|2024-02-15 09:50:00|7995.25|7995.25|7990.01|7990.01|7995.25|7995.25|7989.37|7989.37|0
1707990900000|2024-02-15 09:55:00|7989.62|7989.62|7988.3|7988.3|7991.57|7991.57|7987.27|7987.27|0
1707991200000|2024-02-15 10:00:00|7988.2|7988.2|7988.5|7988.5|7989.15|7989.15|7985.38|7985.38|0
1707991500000|2024-02-15 10:05:00|7988.42|7988.42|7980.95|7980.95|7994.18|7994.18|7980.88|7980.88|0
1707991800000|2024-02-15 10:10:00|7981.08|7981.08|7980.58|7980.58|7983.41|7983.41|7977.88|7977.88|0
1707992100000|2024-02-15 10:15:00|7980.36|7980.36|7980.17|7980.17|7982.88|7982.88|7979.07|7979.07|0
1707992400000|2024-02-15 10:20:00|7978.89|7978.89|7983.86|7983.86|7984.85|7984.85|7978.79|7978.79|0
1707992700000|2024-02-15 10:25:00|7984.05|7984.05|7986.44|7986.44|7992.09|7992.09|7984.05|7984.05|0
1707993000000|2024-02-15 10:30:00|7986.82|7986.82|7988.15|7988.15|7988.48|7988.48|7983.72|7983.72|0
1707993300000|2024-02-15 10:35:00|7987.25|7987.25|7988.33|7988.33|7988.33|7988.33|7984.71|7984.71|0
1707993600000|2024-02-15 10:40:00|7988.16|7988.16|7983.35|7983.35|7988.16|7988.16|7980.96|7980.96|0
1707993900000|2024-02-15 10:45:00|7984.26|7984.26|7987.79|7987.79|7987.92|7987.92|7982.77|7982.77|0
1707994200000|2024-02-15 10:50:00|7987.59|7987.59|7987.42|7987.42|7988.6|7988.6|7986.41|7986.41|0
1707994500000|2024-02-15 10:55:00|7987.14|7987.14|7985.24|7985.24|7988.24|7988.24|7985.18|7985.18|0
1707994800000|2024-02-15 11:00:00|7985.14|7985.14|7986.27|7986.27|7988.08|7988.08|7984.06|7984.06|0
1707995100000|2024-02-15 11:05:00|7986.66|7986.66|7988.05|7988.05|7989.22|7989.22|7986.59|7986.59|0
1707995400000|2024-02-15 11:10:00|7987.83|7987.83|7986.92|7986.92|7988.23|7988.23|7985.64|7985.64|0
1707995700000|2024-02-15 11:15:00|7986.77|7986.77|7984.27|7984.27|7987.64|7987.64|7983.31|7983.31|0
1707996000000|2024-02-15 11:20:00|7984.18|7984.18|7986.26|7986.26|7989.88|7989.88|7984.18|7984.18|0
1707996300000|2024-02-15 11:25:00|7985.87|7985.87|7987.16|7987.16|7989.22|7989.22|7985.87|7985.87|0
1707996600000|2024-02-15 11:30:00|7987.21|7987.21|7992.14|7992.14|7992.78|7992.78|7987.16|7987.16|0
1707996900000|2024-02-15 11:35:00|7992.23|7992.23|7982.24|7982.24|7993.77|7993.77|7982.24|7982.24|0
1707997200000|2024-02-15 11:40:00|7982.47|7982.47|7972.33|7972.33|7982.47|7982.47|7972.33|7972.33|0
1707997500000|2024-02-15 11:45:00|7972.1|7972.1|7971.96|7971.96|7974.28|7974.28|7970.23|7970.23|0
1707997800000|2024-02-15 11:50:00|7972.19|7972.19|7970.64|7970.64|7974.01|7974.01|7970.62|7970.62|0
1707998100000|2024-02-15 11:55:00|7969.74|7969.74|7970.96|7970.96|7973.13|7973.13|7969.74|7969.74|0
1707998400000|2024-02-15 12:00:00|7970.81|7970.81|7962.81|7962.81|7970.81|7970.81|7957.1|7957.1|0
1707998700000|2024-02-15 12:05:00|7963.71|7963.71|7962.3|7962.3|7967.89|7967.89|7961.61|7961.61|0
1707999000000|2024-02-15 12:10:00|7962.25|7962.25|7963.28|7963.28|7966.11|7966.11|7962.11|7962.11|0
1707999300000|2024-02-15 12:15:00|7963.09|7963.09|7951.37|7951.37|7963.09|7963.09|7948.87|7948.87|0
1707999600000|2024-02-15 12:20:00|7951.29|7951.29|7957.39|7957.39|7957.39|7957.39|7950.69|7950.69|0
1707999900000|2024-02-15 12:25:00|7957.19|7957.19|7957.93|7957.93|7959.16|7959.16|7954.88|7954.88|0
1708000200000|2024-02-15 12:30:00|7959.74|7959.74|7968.15|7968.15|7968.3|7968.3|7959.74|7959.74|0
1708000500000|2024-02-15 12:35:00|7968.34|7968.34|7967.22|7967.22|7973.08|7973.08|7967.22|7967.22|0
1708000800000|2024-02-15 12:40:00|7967.03|7967.03|7968.17|7968.17|7968.77|7968.77|7966.71|7966.71|0
1708001100000|2024-02-15 12:45:00|7968.57|7968.57|7972.48|7972.48|7975.48|7975.48|7968.08|7968.08|0
1708001400000|2024-02-15 12:50:00|7971.58|7971.58|7968.29|7968.29|7972.9|7972.9|7968.29|7968.29|0
1708001700000|2024-02-15 12:55:00|7969.19|7969.19|7968.78|7968.78|7971.64|7971.64|7967.84|7967.84|0
1708002000000|2024-02-15 13:00:00|7968.68|7968.68|7970.81|7970.81|7972.49|7972.49|7966.31|7966.31|0
1708002300000|2024-02-15 13:05:00|7970.47|7970.47|7971.15|7971.15|7971.15|7971.15|7967.61|7967.61|0
1708002600000|2024-02-15 13:10:00|7970.63|7970.63|7969.27|7969.27|7970.63|7970.63|7964.75|7964.75|0
1708002900000|2024-02-15 13:15:00|7970.17|7970.17|7966.89|7966.89|7972.74|7972.74|7966.89|7966.89|0
1708003200000|2024-02-15 13:20:00|7967.12|7967.12|7959.15|7959.15|7967.12|7967.12|7958.96|7958.96|0
1708003500000|2024-02-15 13:25:00|7959|7959|7964.84|7964.84|7964.94|7964.94|7959|7959|0
1708003800000|2024-02-15 13:30:00|7965.37|7965.37|7967.37|7967.37|7971.74|7971.74|7963.18|7963.18|0
1708004100000|2024-02-15 13:35:00|7964.66|7964.66|7971.51|7971.51|7972.87|7972.87|7963.48|7963.48|0
1708004400000|2024-02-15 13:40:00|7971.67|7971.67|7968.75|7968.75|7973.73|7973.73|7968.17|7968.17|0
1708004700000|2024-02-15 13:45:00|7968.41|7968.41|7962.8|7962.8|7968.41|7968.41|7962.8|7962.8|0
1708005000000|2024-02-15 13:50:00|7962.72|7962.72|7964.69|7964.69|7966|7966|7959.52|7959.52|0
1708005300000|2024-02-15 13:55:00|7965.01|7965.01|7972.77|7972.77|7973.12|7973.12|7962.75|7962.75|0
1708005600000|2024-02-15 14:00:00|7972.68|7972.68|7972.36|7972.36|7972.68|7972.68|7965.82|7965.82|0
1708005900000|2024-02-15 14:05:00|7972.52|7972.52|7980.3|7980.3|7980.3|7980.3|7972.52|7972.52|0
1708006200000|2024-02-15 14:10:00|7980.15|7980.15|7977.63|7977.63|7980.34|7980.34|7976.53|7976.53|0
1708006500000|2024-02-15 14:15:00|7977.76|7977.76|7973.7|7973.7|7977.95|7977.95|7970.46|7970.46|0
1708006800000|2024-02-15 14:20:00|7973.31|7973.31|7978.97|7978.97|7980.45|7980.45|7973.31|7973.31|0
1708007100000|2024-02-15 14:25:00|7978.06|7978.06|7976.47|7976.47|7978.06|7978.06|7973.26|7973.26|0
1708007400000|2024-02-15 14:30:00|7980.91|7980.91|7984.13|7984.13|7990.49|7990.49|7979.73|7979.73|0
1708007700000|2024-02-15 14:35:00|7984.32|7984.32|7983.79|7983.79|7988.85|7988.85|7980.28|7980.28|0
1708008000000|2024-02-15 14:40:00|7983.71|7983.71|7976.1|7976.1|7983.93|7983.93|7976.1|7976.1|0
1708008300000|2024-02-15 14:45:00|7977.91|7977.91|7974.91|7974.91|7983.25|7983.25|7974.91|7974.91|0
1708008600000|2024-02-15 14:50:00|7974.81|7974.81|7971.68|7971.68|7978.73|7978.73|7971.1|7971.1|0
1708008900000|2024-02-15 14:55:00|7971.61|7971.61|7968.48|7968.48|7972.57|7972.57|7964.41|7964.41|0
1708009200000|2024-02-15 15:00:00|7968.43|7968.43|7953.09|7953.09|7971.27|7971.27|7951.66|7951.66|0
1708009500000|2024-02-15 15:05:00|7952.18|7952.18|7963.26|7963.26|7964.99|7964.99|7948.95|7948.95|0
1708009800000|2024-02-15 15:10:00|7963.52|7963.52|7963|7963|7964.75|7964.75|7957.51|7957.51|0
1708010100000|2024-02-15 15:15:00|7963.19|7963.19|7969.57|7969.57|7971.15|7971.15|7961.46|7961.46|0
1708010400000|2024-02-15 15:20:00|7969.76|7969.76|7964.99|7964.99|7969.76|7969.76|7964.24|7964.24|0
1708010700000|2024-02-15 15:25:00|7964.09|7964.09|7961.42|7961.42|7965.03|7965.03|7960.52|7960.52|0
1708011000000|2024-02-15 15:30:00|7961.23|7961.23|7953.93|7953.93|7963.93|7963.93|7951.96|7951.96|0
1708011300000|2024-02-15 15:35:00|7954.06|7954.06|7969.95|7969.95|7969.95|7969.95|7954.06|7954.06|0
1708011600000|2024-02-15 15:40:00|7970.11|7970.11|7957.69|7957.69|7972.05|7972.05|7955.77|7955.77|0
1708011900000|2024-02-15 15:45:00|7957.56|7957.56|7965.64|7965.64|7965.66|7965.66|7957.56|7957.56|0
1708012200000|2024-02-15 15:50:00|7966.54|7966.54|7968.59|7968.59|7968.59|7968.59|7963.63|7963.63|0
1708012500000|2024-02-15 15:55:00|7968.79|7968.79|7970.82|7970.82|7970.82|7970.82|7967.48|7967.48|0
1708012800000|2024-02-15 16:00:00|7970.94|7970.94|7971.34|7971.34|7973.31|7973.31|7969.85|7969.85|0
1708013100000|2024-02-15 16:05:00|7971.5|7971.5|7961.9|7961.9|7971.5|7971.5|7960.65|7960.65|0
1708013400000|2024-02-15 16:10:00|7961.74|7961.74|7965.05|7965.05|7965.36|7965.36|7959.16|7959.16|0
1708013700000|2024-02-15 16:15:00|7964.97|7964.97|7962.68|7962.68|7966.27|7966.27|7962.4|7962.4|0
1708014000000|2024-02-15 16:20:00|7962.65|7962.65|7962.99|7962.99|7966.42|7966.42|7962.49|7962.49|0
1708014300000|2024-02-15 16:25:00|7962.88|7962.88|7971.8|7971.8|7974.5|7974.5|7961.45|7961.45|0
1708071300000|2024-02-16 08:15:00|8070|8070|8071.27|8071.27|8085.17|8085.17|8068.39|8068.39|0
1708071600000|2024-02-16 08:20:00|8070.68|8070.68|8070.82|8070.82|8073.1|8073.1|8069.76|8069.76|0
1708071900000|2024-02-16 08:25:00|8070.72|8070.72|8074.41|8074.41|8077.32|8077.32|8066.33|8066.33|0
1708072200000|2024-02-16 08:30:00|8075.31|8075.31|8073.77|8073.77|8075.52|8075.52|8065.42|8065.42|0
1708072500000|2024-02-16 08:35:00|8073.64|8073.64|8063.53|8063.53|8073.64|8073.64|8062.34|8062.34|0
1708072800000|2024-02-16 08:40:00|8063.37|8063.37|8058.72|8058.72|8064.01|8064.01|8054.62|8054.62|0
1708073100000|2024-02-16 08:45:00|8059.1|8059.1|8051.81|8051.81|8062.29|8062.29|8051.11|8051.11|0
1708073400000|2024-02-16 08:50:00|8051.47|8051.47|8046.42|8046.42|8053.6|8053.6|8042.88|8042.88|0
1708073700000|2024-02-16 08:55:00|8046.82|8046.82|8041.69|8041.69|8049.17|8049.17|8037.18|8037.18|0
1708074000000|2024-02-16 09:00:00|8041.5|8041.5|8049.45|8049.45|8051.84|8051.84|8041.37|8041.37|0
1708074300000|2024-02-16 09:05:00|8048.55|8048.55|8035.99|8035.99|8049.28|8049.28|8035.17|8035.17|0
1708074600000|2024-02-16 09:10:00|8037.8|8037.8|8040.55|8040.55|8041.96|8041.96|8037.8|8037.8|0
1708074900000|2024-02-16 09:15:00|8040.3|8040.3|8033.33|8033.33|8041.14|8041.14|8030.33|8030.33|0
1708075200000|2024-02-16 09:20:00|8033.49|8033.49|8043.46|8043.46|8043.98|8043.98|8033.41|8033.41|0
1708075500000|2024-02-16 09:25:00|8045.27|8045.27|8050.08|8050.08|8050.27|8050.27|8045.08|8045.08|0
1708075800000|2024-02-16 09:30:00|8051.89|8051.89|8049.7|8049.7|8055.98|8055.98|8049.7|8049.7|0
1708076100000|2024-02-16 09:35:00|8049.01|8049.01|8045.17|8045.17|8049.12|8049.12|8045.17|8045.17|0
1708076400000|2024-02-16 09:40:00|8046.08|8046.08|8046.92|8046.92|8047.54|8047.54|8044.61|8044.61|0
1708076700000|2024-02-16 09:45:00|8046.35|8046.35|8032.57|8032.57|8046.35|8046.35|8032.57|8032.57|0
1708077000000|2024-02-16 09:50:00|8032.46|8032.46|8034.11|8034.11|8035.83|8035.83|8032.46|8032.46|0
1708077300000|2024-02-16 09:55:00|8033.89|8033.89|8033.82|8033.82|8034.22|8034.22|8031.95|8031.95|0
1708077600000|2024-02-16 10:00:00|8033.95|8033.95|8038.62|8038.62|8038.62|8038.62|8032.53|8032.53|0
1708077900000|2024-02-16 10:05:00|8037.72|8037.72|8040.69|8040.69|8041.78|8041.78|8037.57|8037.57|0
1708078200000|2024-02-16 10:10:00|8040.78|8040.78|8041.69|8041.69|8041.86|8041.86|8040.78|8040.78|0
1708078500000|2024-02-16 10:15:00|8043.39|8043.39|8031.64|8031.64|8053.96|8053.96|8031.54|8031.54|0
1708078800000|2024-02-16 10:20:00|8031.26|8031.26|8024.21|8024.21|8031.81|8031.81|8023.67|8023.67|0
1708079100000|2024-02-16 10:25:00|8025.45|8025.45|8030.55|8030.55|8030.55|8030.55|8025.45|8025.45|0
1708079400000|2024-02-16 10:30:00|8030.22|8030.22|8037.69|8037.69|8037.69|8037.69|8029.89|8029.89|0
1708079700000|2024-02-16 10:35:00|8038.6|8038.6|8041.51|8041.51|8041.51|8041.51|8037.36|8037.36|0
1708080000000|2024-02-16 10:40:00|8041.71|8041.71|8044.43|8044.43|8044.43|8044.43|8039.45|8039.45|0
1708080300000|2024-02-16 10:45:00|8044.81|8044.81|8054.61|8054.61|8055.46|8055.46|8044.81|8044.81|0
1708080600000|2024-02-16 10:50:00|8054.02|8054.02|8046.41|8046.41|8055.07|8055.07|8046.14|8046.14|0
1708080900000|2024-02-16 10:55:00|8046.49|8046.49|8041.68|8041.68|8047.25|8047.25|8041.11|8041.11|0
1708081200000|2024-02-16 11:00:00|8041.59|8041.59|8036.47|8036.47|8041.59|8041.59|8034.1|8034.1|0
1708081500000|2024-02-16 11:05:00|8035.56|8035.56|8034.32|8034.32|8036.55|8036.55|8033.34|8033.34|0
1708081800000|2024-02-16 11:10:00|8034.58|8034.58|8032.35|8032.35|8036.15|8036.15|8032.1|8032.1|0
1708082100000|2024-02-16 11:15:00|8032.5|8032.5|8035.55|8035.55|8035.55|8035.55|8032.31|8032.31|0
1708082400000|2024-02-16 11:20:00|8035.4|8035.4|8044.44|8044.44|8044.44|8044.44|8035.01|8035.01|0
1708082700000|2024-02-16 11:25:00|8044.77|8044.77|8043.29|8043.29|8044.88|8044.88|8041.27|8041.27|0
1708083000000|2024-02-16 11:30:00|8043.13|8043.13|8041.41|8041.41|8047.33|8047.33|8041.41|8041.41|0
1708083300000|2024-02-16 11:35:00|8041.65|8041.65|8042.14|8042.14|8042.14|8042.14|8038.84|8038.84|0
1708083600000|2024-02-16 11:40:00|8040.33|8040.33|8032.3|8032.3|8040.33|8040.33|8032.25|8032.25|0
1708083900000|2024-02-16 11:45:00|8032.46|8032.46|8023.76|8023.76|8032.46|8032.46|8023.56|8023.56|0
1708084200000|2024-02-16 11:50:00|8024.09|8024.09|8035.16|8035.16|8035.82|8035.82|8023.76|8023.76|0
1708084500000|2024-02-16 11:55:00|8034.67|8034.67|8032.44|8032.44|8034.77|8034.77|8031.59|8031.59|0
1708084800000|2024-02-16 12:00:00|8032.64|8032.64|8036.03|8036.03|8036.59|8036.59|8032.64|8032.64|0
1708085100000|2024-02-16 12:05:00|8035.12|8035.12|8034.12|8034.12|8038.73|8038.73|8034.12|8034.12|0
1708085400000|2024-02-16 12:10:00|8034.17|8034.17|8034.85|8034.85|8034.85|8034.85|8032.59|8032.59|0
1708085700000|2024-02-16 12:15:00|8034.77|8034.77|8040.09|8040.09|8041.89|8041.89|8034.77|8034.77|0
1708086000000|2024-02-16 12:20:00|8040.99|8040.99|8050.36|8050.36|8050.45|8050.45|8040.99|8040.99|0
1708086300000|2024-02-16 12:25:00|8052.16|8052.16|8051.77|8051.77|8052.54|8052.54|8050.36|8050.36|0
1708086600000|2024-02-16 12:30:00|8052.16|8052.16|8054.7|8054.7|8055.61|8055.61|8052.16|8052.16|0
1708086900000|2024-02-16 12:35:00|8054.96|8054.96|8048.41|8048.41|8055.74|8055.74|8048.01|8048.01|0
1708087200000|2024-02-16 12:40:00|8048.21|8048.21|8046.52|8046.52|8049.92|8049.92|8045.29|8045.29|0
1708087500000|2024-02-16 12:45:00|8046.29|8046.29|8046.78|8046.78|8047.03|8047.03|8044.8|8044.8|0
1708087800000|2024-02-16 12:50:00|8046.7|8046.7|8050.27|8050.27|8051.13|8051.13|8044.82|8044.82|0
1708088100000|2024-02-16 12:55:00|8051.19|8051.19|8043.38|8043.38|8051.84|8051.84|8043.38|8043.38|0
1708088400000|2024-02-16 13:00:00|8044.29|8044.29|8045.83|8045.83|8046.44|8046.44|8044.29|8044.29|0
1708088700000|2024-02-16 13:05:00|8046.74|8046.74|8051.54|8051.54|8052.84|8052.84|8045.28|8045.28|0
1708089000000|2024-02-16 13:10:00|8051.35|8051.35|8064.21|8064.21|8066.02|8066.02|8050.66|8050.66|0
1708089300000|2024-02-16 13:15:00|8063.87|8063.87|8060.35|8060.35|8063.87|8063.87|8056.37|8056.37|0
1708089600000|2024-02-16 13:20:00|8060.61|8060.61|8055.95|8055.95|8060.61|8060.61|8055.88|8055.88|0
1708089900000|2024-02-16 13:25:00|8056.86|8056.86|8058.9|8058.9|8059.23|8059.23|8053.27|8053.27|0
1708090200000|2024-02-16 13:30:00|8057.24|8057.24|8045.83|8045.83|8060.6|8060.6|8045.49|8045.49|0
1708090500000|2024-02-16 13:35:00|8045.93|8045.93|8047.92|8047.92|8048.12|8048.12|8039.3|8039.3|0
1708090800000|2024-02-16 13:40:00|8047.01|8047.01|8055.56|8055.56|8056.85|8056.85|8047.01|8047.01|0
1708091100000|2024-02-16 13:45:00|8052.85|8052.85|8048.34|8048.34|8055.31|8055.31|8048.34|8048.34|0
1708091400000|2024-02-16 13:50:00|8048.72|8048.72|8051.85|8051.85|8052.05|8052.05|8046.86|8046.86|0
1708091700000|2024-02-16 13:55:00|8051.51|8051.51|8057.32|8057.32|8058.69|8058.69|8050.61|8050.61|0
1708092000000|2024-02-16 14:00:00|8057.37|8057.37|8065.63|8065.63|8069.11|8069.11|8056.58|8056.58|0
1708092300000|2024-02-16 14:05:00|8065.83|8065.83|8066.72|8066.72|8067.62|8067.62|8058.82|8058.82|0
1708092600000|2024-02-16 14:10:00|8065.81|8065.81|8069.92|8069.92|8075.36|8075.36|8065.81|8065.81|0
1708092900000|2024-02-16 14:15:00|8069.01|8069.01|8057.13|8057.13|8071.5|8071.5|8056.51|8056.51|0
1708093200000|2024-02-16 14:20:00|8058.94|8058.94|8054.54|8054.54|8061.42|8061.42|8054.54|8054.54|0
1708093500000|2024-02-16 14:25:00|8054.28|8054.28|8054.43|8054.43|8058.03|8058.03|8052.13|8052.13|0
1708093800000|2024-02-16 14:30:00|8054.38|8054.38|8050.28|8050.28|8059.57|8059.57|8050.08|8050.08|0
1708094100000|2024-02-16 14:35:00|8050.62|8050.62|8049.82|8049.82|8056.6|8056.6|8049.69|8049.69|0
1708094400000|2024-02-16 14:40:00|8050.73|8050.73|8016.78|8016.78|8051.63|8051.63|8016.78|8016.78|0
1708094700000|2024-02-16 14:45:00|8017.01|8017.01|8041.15|8041.15|8041.15|8041.15|8015.95|8015.95|0
1708095000000|2024-02-16 14:50:00|8040.96|8040.96|8018.14|8018.14|8041.16|8041.16|8018.14|8018.14|0
1708095300000|2024-02-16 14:55:00|8017.24|8017.24|8011.1|8011.1|8017.24|8017.24|8010.54|8010.54|0
1708095600000|2024-02-16 15:00:00|8010.72|8010.72|8016.46|8016.46|8016.7|8016.7|8003.91|8003.91|0
1708095900000|2024-02-16 15:05:00|8016.72|8016.72|8009.52|8009.52|8019.06|8019.06|8008.74|8008.74|0
1708096200000|2024-02-16 15:10:00|8009.18|8009.18|8020.04|8020.04|8024.21|8024.21|8008.28|8008.28|0
1708096500000|2024-02-16 15:15:00|8020.11|8020.11|8027.32|8027.32|8028.2|8028.2|8019.79|8019.79|0
1708096800000|2024-02-16 15:20:00|8027.3|8027.3|8024.92|8024.92|8033.24|8033.24|8024.13|8024.13|0
1708097100000|2024-02-16 15:25:00|8024.59|8024.59|8028.8|8028.8|8029.69|8029.69|8023.86|8023.86|0
1708097400000|2024-02-16 15:30:00|8028.64|8028.64|8028.68|8028.68|8030.29|8030.29|8025.73|8025.73|0
1708097700000|2024-02-16 15:35:00|8027.77|8027.77|8033.82|8033.82|8036.02|8036.02|8027.1|8027.1|0
1708098000000|2024-02-16 15:40:00|8032.91|8032.91|8037.45|8037.45|8038.39|8038.39|8032.91|8032.91|0
1708098300000|2024-02-16 15:45:00|8036.55|8036.55|8042.35|8042.35|8044.46|8044.46|8036.55|8036.55|0
1708098600000|2024-02-16 15:50:00|8040.54|8040.54|8049.18|8049.18|8049.92|8049.92|8039.63|8039.63|0
1708098900000|2024-02-16 15:55:00|8049.48|8049.48|8038.21|8038.21|8049.67|8049.67|8037.87|8037.87|0
1708099200000|2024-02-16 16:00:00|8038.55|8038.55|8033.03|8033.03|8040.48|8040.48|8032.86|8032.86|0
1708099500000|2024-02-16 16:05:00|8033.93|8033.93|8029.88|8029.88|8036.01|8036.01|8027.66|8027.66|0
1708099800000|2024-02-16 16:10:00|8029.69|8029.69|8027.43|8027.43|8030.84|8030.84|8026.64|8026.64|0
1708100100000|2024-02-16 16:15:00|8027.49|8027.49|8031.23|8031.23|8034.1|8034.1|8027.26|8027.26|0
1708100400000|2024-02-16 16:20:00|8031.31|8031.31|8033.23|8033.23|8033.23|8033.23|8029.63|8029.63|0
1708100700000|2024-02-16 16:25:00|8033.61|8033.61|8036.32|8036.32|8038.06|8038.06|8033.42|8033.42|0
1708330500000|2024-02-19 08:15:00|7980.11|7980.11|7985.3|7985.3|7985.3|7985.3|7973.83|7973.83|0
1708330800000|2024-02-19 08:20:00|7984.39|7984.39|7969.24|7969.24|7984.39|7984.39|7968.02|7968.02|0
1708331100000|2024-02-19 08:25:00|7969.63|7969.63|7977|7977|7977|7977|7964.2|7964.2|0
1708331400000|2024-02-19 08:30:00|7977.9|7977.9|7980.91|7980.91|7981.5|7981.5|7968.77|7968.77|0
1708331700000|2024-02-19 08:35:00|7981.82|7981.82|7979.98|7979.98|7982.49|7982.49|7977.24|7977.24|0
1708332000000|2024-02-19 08:40:00|7981.79|7981.79|7986.65|7986.65|7987.18|7987.18|7981.79|7981.79|0
1708332300000|2024-02-19 08:45:00|7989.36|7989.36|7994.43|7994.43|7995.21|7995.21|7989.36|7989.36|0
1708332600000|2024-02-19 08:50:00|7994.24|7994.24|7992.98|7992.98|7995.94|7995.94|7992.85|7992.85|0
1708332900000|2024-02-19 08:55:00|7992.83|7992.83|8000.9|8000.9|8001.48|8001.48|7991.93|7991.93|0
1708333200000|2024-02-19 09:00:00|8001.8|8001.8|7989.66|7989.66|8003.87|8003.87|7989.66|7989.66|0
1708333500000|2024-02-19 09:05:00|7990.13|7990.13|7987.22|7987.22|7990.41|7990.41|7983.62|7983.62|0
1708333800000|2024-02-19 09:10:00|7989.03|7989.03|7988.37|7988.37|7990.48|7990.48|7985.3|7985.3|0
1708334100000|2024-02-19 09:15:00|7988.33|7988.33|7988.38|7988.38|7990.9|7990.9|7986.89|7986.89|0
1708334400000|2024-02-19 09:20:00|7987.59|7987.59|7986.63|7986.63|7991.38|7991.38|7985.6|7985.6|0
1708334700000|2024-02-19 09:25:00|7986.5|7986.5|7978.21|7978.21|7987.41|7987.41|7978.21|7978.21|0
1708335000000|2024-02-19 09:30:00|7982.73|7982.73|7979.03|7979.03|7982.73|7982.73|7974.11|7974.11|0
1708335300000|2024-02-19 09:35:00|7978.13|7978.13|7973.75|7973.75|7978.13|7978.13|7972.51|7972.51|0
1708335600000|2024-02-19 09:40:00|7973.85|7973.85|7983.78|7983.78|7983.78|7983.78|7973.85|7973.85|0
1708335900000|2024-02-19 09:45:00|7983.44|7983.44|7991.02|7991.02|7992.54|7992.54|7983.44|7983.44|0
1708336200000|2024-02-19 09:50:00|7989.21|7989.21|7996.9|7996.9|7997.04|7997.04|7989.21|7989.21|0
1708336500000|2024-02-19 09:55:00|7996.98|7996.98|7998.69|7998.69|7999.98|7999.98|7996.98|7996.98|0
1708336800000|2024-02-19 10:00:00|7999.59|7999.59|7992.95|7992.95|7999.59|7999.59|7992.95|7992.95|0
1708337100000|2024-02-19 10:05:00|7993.35|7993.35|7994.18|7994.18|7995.55|7995.55|7992.63|7992.63|0
1708337400000|2024-02-19 10:10:00|7993.95|7993.95|7989.54|7989.54|7994.26|7994.26|7987|7987|0
1708337700000|2024-02-19 10:15:00|7989.74|7989.74|7989.42|7989.42|7992.03|7992.03|7988.67|7988.67|0
1708338000000|2024-02-19 10:20:00|7989.23|7989.23|7983.56|7983.56|7989.23|7989.23|7983.56|7983.56|0
1708338300000|2024-02-19 10:25:00|7983|7983|7983.44|7983.44|7983.44|7983.44|7977.24|7977.24|0
1708338600000|2024-02-19 10:30:00|7983.49|7983.49|7984.91|7984.91|7985.97|7985.97|7983.46|7983.46|0
1708338900000|2024-02-19 10:35:00|7986.72|7986.72|7992.85|7992.85|7992.85|7992.85|7986.72|7986.72|0
1708339200000|2024-02-19 10:40:00|7992.98|7992.98|7999.07|7999.07|7999.98|7999.98|7992.98|7992.98|0
1708339500000|2024-02-19 10:45:00|7999.15|7999.15|8002.45|8002.45|8002.45|8002.45|7999.15|7999.15|0
1708339800000|2024-02-19 10:50:00|8001.54|8001.54|7998.93|7998.93|8001.54|8001.54|7996.63|7996.63|0
1708340100000|2024-02-19 10:55:00|7998.03|7998.03|8004.37|8004.37|8006.08|8006.08|7997.83|7997.83|0
1708340400000|2024-02-19 11:00:00|8004.17|8004.17|8004.31|8004.31|8005.79|8005.79|8003.51|8003.51|0
1708340700000|2024-02-19 11:05:00|8004.5|8004.5|8007.94|8007.94|8008.51|8008.51|8003.4|8003.4|0
1708341000000|2024-02-19 11:10:00|8007.56|8007.56|8001.48|8001.48|8007.94|8007.94|8000.76|8000.76|0
1708341300000|2024-02-19 11:15:00|8001.63|8001.63|7999.42|7999.42|8001.63|8001.63|7999.03|7999.03|0
1708341600000|2024-02-19 11:20:00|7999.49|7999.49|7998.85|7998.85|8000.52|8000.52|7998.15|7998.15|0
1708341900000|2024-02-19 11:25:00|7998.79|7998.79|7994.88|7994.88|7998.79|7998.79|7994.88|7994.88|0
1708342200000|2024-02-19 11:30:00|7995.78|7995.78|7997.36|7997.36|7997.36|7997.36|7994.4|7994.4|0
1708342500000|2024-02-19 11:35:00|7997.49|7997.49|7998.21|7998.21|7998.21|7998.21|7996.49|7996.49|0
1708342800000|2024-02-19 11:40:00|7998.47|7998.47|8000.7|8000.7|8001.12|8001.12|7998.47|7998.47|0
1708343100000|2024-02-19 11:45:00|8000.9|8000.9|8007.03|8007.03|8007.03|8007.03|8000.9|8000.9|0
1708343400000|2024-02-19 11:50:00|8007.94|8007.94|8008.77|8008.77|8009.62|8009.62|8007.6|8007.6|0
1708343700000|2024-02-19 11:55:00|8008.72|8008.72|8007.05|8007.05|8009.69|8009.69|8006.48|8006.48|0
1708344000000|2024-02-19 12:00:00|8007.97|8007.97|8001.5|8001.5|8008.37|8008.37|8001.09|8001.09|0
1708344300000|2024-02-19 12:05:00|8001.37|8001.37|8001.96|8001.96|8005.07|8005.07|8001.37|8001.37|0
1708344600000|2024-02-19 12:10:00|8001.06|8001.06|8001.85|8001.85|8002.98|8002.98|8000.77|8000.77|0
1708344900000|2024-02-19 12:15:00|8001.26|8001.26|7999.7|7999.7|8001.26|8001.26|7998.46|7998.46|0
1708345200000|2024-02-19 12:20:00|7999.92|7999.92|7995.8|7995.8|7999.92|7999.92|7995.8|7995.8|0
1708345500000|2024-02-19 12:25:00|7995.15|7995.15|7993.57|7993.57|7995.15|7995.15|7993.18|7993.18|0
1708345800000|2024-02-19 12:30:00|7993.44|7993.44|7996.62|7996.62|7996.62|7996.62|7992.7|7992.7|0
1708346100000|2024-02-19 12:35:00|7996.57|7996.57|7997.69|7997.69|7999.84|7999.84|7996|7996|0
1708346400000|2024-02-19 12:40:00|7998.07|7998.07|7989.68|7989.68|7998.31|7998.31|7989.52|7989.52|0
1708346700000|2024-02-19 12:45:00|7990.58|7990.58|7991.79|7991.79|7994.71|7994.71|7989.62|7989.62|0
1708347000000|2024-02-19 12:50:00|7991.98|7991.98|7991.03|7991.03|7991.98|7991.98|7989.08|7989.08|0
1708347300000|2024-02-19 12:55:00|7991.93|7991.93|7990.04|7990.04|7993.78|7993.78|7990.04|7990.04|0
1708347600000|2024-02-19 13:00:00|7989.84|7989.84|7994.38|7994.38|7994.43|7994.43|7989.84|7989.84|0
1708347900000|2024-02-19 13:05:00|7994.25|7994.25|7987.96|7987.96|7994.64|7994.64|7987.92|7987.92|0
1708348200000|2024-02-19 13:10:00|7987.7|7987.7|7989.74|7989.74|7990.26|7990.26|7985.04|7985.04|0
1708348500000|2024-02-19 13:15:00|7989.87|7989.87|7992.13|7992.13|7992.13|7992.13|7988.77|7988.77|0
1708348800000|2024-02-19 13:20:00|7992.26|7992.26|7993.22|7993.22|7993.62|7993.62|7991.74|7991.74|0
1708349100000|2024-02-19 13:25:00|7992.89|7992.89|7994.04|7994.04|7996.61|7996.61|7991.09|7991.09|0
1708349400000|2024-02-19 13:30:00|7994.38|7994.38|7999.93|7999.93|8000.3|8000.3|7994.27|7994.27|0
1708349700000|2024-02-19 13:35:00|8000.02|8000.02|7999.92|7999.92|8000.82|8000.82|7997.65|7997.65|0
1708350000000|2024-02-19 13:40:00|7999.01|7999.01|7999.81|7999.81|8002.49|8002.49|7999.01|7999.01|0
1708350300000|2024-02-19 13:45:00|7998.9|7998.9|8000.37|8000.37|8001|8001|7998.42|7998.42|0
1708350600000|2024-02-19 13:50:00|8000.89|8000.89|8002.73|8002.73|8004.45|8004.45|8000.24|8000.24|0
1708350900000|2024-02-19 13:55:00|8002.6|8002.6|8001.44|8001.44|8002.66|8002.66|8000.34|8000.34|0
1708351200000|2024-02-19 14:00:00|8002.34|8002.34|8002.6|8002.6|8002.96|8002.96|8000.08|8000.08|0
1708351500000|2024-02-19 14:05:00|8003.5|8003.5|8000.14|8000.14|8003.5|8003.5|8000.01|8000.01|0
1708351800000|2024-02-19 14:10:00|8000.33|8000.33|8009.47|8009.47|8009.47|8009.47|8000.33|8000.33|0
1708352100000|2024-02-19 14:15:00|8009.6|8009.6|8013.4|8013.4|8014.21|8014.21|8009.6|8009.6|0
1708352400000|2024-02-19 14:20:00|8011.59|8011.59|8008.21|8008.21|8011.99|8011.99|8008.21|8008.21|0
1708352700000|2024-02-19 14:25:00|8012.73|8012.73|8010.29|8010.29|8012.85|8012.85|8010.05|8010.05|0
1708353000000|2024-02-19 14:30:00|8009.91|8009.91|8015.82|8015.82|8016.02|8016.02|8007.75|8007.75|0
1708353300000|2024-02-19 14:35:00|8016.16|8016.16|8015.01|8015.01|8019.18|8019.18|8014.26|8014.26|0
1708353600000|2024-02-19 14:40:00|8014.62|8014.62|8012.57|8012.57|8014.62|8014.62|8009.28|8009.28|0
1708353900000|2024-02-19 14:45:00|8012.37|8012.37|8008.08|8008.08|8012.37|8012.37|8007.3|8007.3|0
1708354200000|2024-02-19 14:50:00|8008.19|8008.19|8009.11|8009.11|8011.8|8011.8|8007.59|8007.59|0
1708354500000|2024-02-19 14:55:00|8009.3|8009.3|8009.21|8009.21|8010.11|8010.11|8007.58|8007.58|0
1708354800000|2024-02-19 15:00:00|8011.02|8011.02|8012.58|8012.58|8015.95|8015.95|8010.34|8010.34|0
1708355100000|2024-02-19 15:05:00|8012.06|8012.06|8010.48|8010.48|8013.46|8013.46|8010.22|8010.22|0
1708355400000|2024-02-19 15:10:00|8009.57|8009.57|8009.82|8009.82|8010.6|8010.6|8008.79|8008.79|0
1708355700000|2024-02-19 15:15:00|8009.69|8009.69|8004.75|8004.75|8009.69|8009.69|8004.75|8004.75|0
1708356000000|2024-02-19 15:20:00|8005.01|8005.01|8011.25|8011.25|8011.96|8011.96|8004.88|8004.88|0
1708356300000|2024-02-19 15:25:00|8011.59|8011.59|8017.97|8017.97|8018.1|8018.1|8011.59|8011.59|0
1708356600000|2024-02-19 15:30:00|8017.71|8017.71|8024.07|8024.07|8024.07|8024.07|8017.71|8017.71|0
1708356900000|2024-02-19 15:35:00|8023.73|8023.73|8027.56|8027.56|8027.65|8027.65|8023.73|8023.73|0
1708357200000|2024-02-19 15:40:00|8027.75|8027.75|8027.14|8027.14|8030.09|8030.09|8027.14|8027.14|0
1708357500000|2024-02-19 15:45:00|8027.82|8027.82|8028.55|8028.55|8031.65|8031.65|8027.69|8027.69|0
1708357800000|2024-02-19 15:50:00|8028.42|8028.42|8033.44|8033.44|8033.89|8033.89|8028.42|8028.42|0
1708358100000|2024-02-19 15:55:00|8033.31|8033.31|8033.26|8033.26|8035.25|8035.25|8032.2|8032.2|0
1708358400000|2024-02-19 16:00:00|8033.21|8033.21|8027.83|8027.83|8033.9|8033.9|8027.83|8027.83|0
1708358700000|2024-02-19 16:05:00|8027.64|8027.64|8030.02|8030.02|8031.39|8031.39|8026.82|8026.82|0
1708359000000|2024-02-19 16:10:00|8030.59|8030.59|8032.21|8032.21|8032.21|8032.21|8029.08|8029.08|0
1708359300000|2024-02-19 16:15:00|8032.24|8032.24|8031.28|8031.28|8032.7|8032.7|8030.31|8030.31|0
1708359600000|2024-02-19 16:20:00|8031.04|8031.04|8028.66|8028.66|8031.32|8031.32|8028.42|8028.42|0
1708359900000|2024-02-19 16:25:00|8028.86|8028.86|8026.22|8026.22|8028.86|8028.86|8023.01|8023.01|0
1708416900000|2024-02-20 08:15:00|8007.77|8007.77|7989.72|7989.72|8011.79|8011.79|7988.26|7988.26|0
1708417200000|2024-02-20 08:20:00|7990.4|7990.4|7992.71|7992.71|7993.71|7993.71|7985.82|7985.82|0
1708417500000|2024-02-20 08:25:00|7994.52|7994.52|8005.75|8005.75|8012.67|8012.67|7992.37|7992.37|0
1708417800000|2024-02-20 08:30:00|8005.56|8005.56|8005.34|8005.34|8007.25|8007.25|7999.24|7999.24|0
1708418100000|2024-02-20 08:35:00|8004.44|8004.44|8018.35|8018.35|8019.61|8019.61|8004.44|8004.44|0
1708418400000|2024-02-20 08:40:00|8018.73|8018.73|8028.47|8028.47|8030.12|8030.12|8016.31|8016.31|0
1708418700000|2024-02-20 08:45:00|8028.21|8028.21|8034.93|8034.93|8037.68|8037.68|8027.63|8027.63|0
1708419000000|2024-02-20 08:50:00|8038.44|8038.44|8037.76|8037.76|8039.54|8039.54|8033.56|8033.56|0
1708419300000|2024-02-20 08:55:00|8038.41|8038.41|8042.29|8042.29|8045.35|8045.35|8037.74|8037.74|0
1708419600000|2024-02-20 09:00:00|8042.44|8042.44|8045.12|8045.12|8050.6|8050.6|8038.64|8038.64|0
1708419900000|2024-02-20 09:05:00|8044.99|8044.99|8047.18|8047.18|8052.65|8052.65|8044.99|8044.99|0
1708420200000|2024-02-20 09:10:00|8047.33|8047.33|8038.27|8038.27|8049.86|8049.86|8038.27|8038.27|0
1708420500000|2024-02-20 09:15:00|8037.93|8037.93|8037.5|8037.5|8039.41|8039.41|8034.55|8034.55|0
1708420800000|2024-02-20 09:20:00|8037.39|8037.39|8043.34|8043.34|8043.57|8043.57|8035.85|8035.85|0
1708421100000|2024-02-20 09:25:00|8042.69|8042.69|8040.38|8040.38|8044.13|8044.13|8036.24|8036.24|0
1708421400000|2024-02-20 09:30:00|8040.84|8040.84|8041.37|8041.37|8046.29|8046.29|8038.31|8038.31|0
1708421700000|2024-02-20 09:35:00|8041.24|8041.24|8056.19|8056.19|8057.07|8057.07|8040.16|8040.16|0
1708422000000|2024-02-20 09:40:00|8057.21|8057.21|8063.64|8063.64|8063.64|8063.64|8055.86|8055.86|0
1708422300000|2024-02-20 09:45:00|8063.79|8063.79|8065.29|8065.29|8066.53|8066.53|8061.25|8061.25|0
1708422600000|2024-02-20 09:50:00|8065.67|8065.67|8065.2|8065.2|8067.33|8067.33|8060.14|8060.14|0
1708422900000|2024-02-20 09:55:00|8065.03|8065.03|8063.54|8063.54|8066.86|8066.86|8062.86|8062.86|0
1708423200000|2024-02-20 10:00:00|8063.88|8063.88|8066.45|8066.45|8066.45|8066.45|8063.33|8063.33|0
1708423500000|2024-02-20 10:05:00|8066.12|8066.12|8077.94|8077.94|8077.94|8077.94|8063.73|8063.73|0
1708423800000|2024-02-20 10:10:00|8078.13|8078.13|8079.19|8079.19|8081.51|8081.51|8075.39|8075.39|0
1708424100000|2024-02-20 10:15:00|8079.04|8079.04|8069.94|8069.94|8079.59|8079.59|8069.94|8069.94|0
1708424400000|2024-02-20 10:20:00|8070.28|8070.28|8066.3|8066.3|8070.41|8070.41|8065.06|8065.06|0
1708424700000|2024-02-20 10:25:00|8066.51|8066.51|8073.82|8073.82|8073.82|8073.82|8065.64|8065.64|0
1708425000000|2024-02-20 10:30:00|8074.22|8074.22|8068.14|8068.14|8078.14|8078.14|8068.14|8068.14|0
1708425300000|2024-02-20 10:35:00|8068.48|8068.48|8074.23|8074.23|8074.23|8074.23|8065.95|8065.95|0
1708425600000|2024-02-20 10:40:00|8074.42|8074.42|8074.71|8074.71|8076.79|8076.79|8073.65|8073.65|0
1708425900000|2024-02-20 10:45:00|8074.55|8074.55|8078.28|8078.28|8079.24|8079.24|8073.7|8073.7|0
1708426200000|2024-02-20 10:50:00|8078.05|8078.05|8070.6|8070.6|8079|8079|8069.59|8069.59|0
1708426500000|2024-02-20 10:55:00|8069.59|8069.59|8059.33|8059.33|8073|8073|8058.26|8058.26|0
1708426800000|2024-02-20 11:00:00|8059.07|8059.07|8056.3|8056.3|8061.96|8061.96|8056.3|8056.3|0
1708427100000|2024-02-20 11:05:00|8056.64|8056.64|8062.18|8062.18|8063.9|8063.9|8056.27|8056.27|0
1708427400000|2024-02-20 11:10:00|8061.72|8061.72|8067.97|8067.97|8068.16|8068.16|8061.72|8061.72|0
1708427700000|2024-02-20 11:15:00|8068.91|8068.91|8071.68|8071.68|8071.68|8071.68|8066.44|8066.44|0
1708428000000|2024-02-20 11:20:00|8071.29|8071.29|8071.35|8071.35|8074.18|8074.18|8069.63|8069.63|0
1708428300000|2024-02-20 11:25:00|8071.43|8071.43|8069.06|8069.06|8072.97|8072.97|8067.33|8067.33|0
1708428600000|2024-02-20 11:30:00|8068.62|8068.62|8068.98|8068.98|8069.2|8069.2|8066.61|8066.61|0
1708428900000|2024-02-20 11:35:00|8068.79|8068.79|8074.06|8074.06|8074.06|8074.06|8068.62|8068.62|0
1708429200000|2024-02-20 11:40:00|8075.39|8075.39|8063.16|8063.16|8081.1|8081.1|8063.12|8063.12|0
1708429500000|2024-02-20 11:45:00|8064.06|8064.06|8072.17|8072.17|8073.19|8073.19|8064.06|8064.06|0
1708429800000|2024-02-20 11:50:00|8072.07|8072.07|8070.06|8070.06|8072.07|8072.07|8066.77|8066.77|0
1708430100000|2024-02-20 11:55:00|8069.98|8069.98|8073.71|8073.71|8073.9|8073.9|8069.46|8069.46|0
1708430400000|2024-02-20 12:00:00|8073.86|8073.86|8080.27|8080.27|8082.66|8082.66|8073.37|8073.37|0
1708430700000|2024-02-20 12:05:00|8080.36|8080.36|8078.52|8078.52|8081.98|8081.98|8078.41|8078.41|0
1708431000000|2024-02-20 12:10:00|8078.45|8078.45|8082.88|8082.88|8083.08|8083.08|8075.97|8075.97|0
1708431300000|2024-02-20 12:15:00|8083.27|8083.27|8087.37|8087.37|8087.37|8087.37|8081.82|8081.82|0
1708431600000|2024-02-20 12:20:00|8087.6|8087.6|8091.12|8091.12|8091.81|8091.81|8086.92|8086.92|0
1708431900000|2024-02-20 12:25:00|8091.46|8091.46|8091.07|8091.07|8094.18|8094.18|8089.72|8089.72|0
1708432200000|2024-02-20 12:30:00|8091.33|8091.33|8088.09|8088.09|8091.33|8091.33|8086.33|8086.33|0
1708432500000|2024-02-20 12:35:00|8088.22|8088.22|8094.17|8094.17|8096.14|8096.14|8087.88|8087.88|0
1708432800000|2024-02-20 12:40:00|8094.04|8094.04|8101.67|8101.67|8101.67|8101.67|8092.15|8092.15|0
1708433100000|2024-02-20 12:45:00|8101.6|8101.6|8091.47|8091.47|8101.6|8101.6|8090.79|8090.79|0
1708433400000|2024-02-20 12:50:00|8091.8|8091.8|8090.48|8090.48|8097.84|8097.84|8090.48|8090.48|0
1708433700000|2024-02-20 12:55:00|8091.49|8091.49|8088.86|8088.86|8094.32|8094.32|8088.48|8088.48|0
1708434000000|2024-02-20 13:00:00|8088.49|8088.49|8099.22|8099.22|8101.38|8101.38|8088.16|8088.16|0
1708434300000|2024-02-20 13:05:00|8099.11|8099.11|8104.86|8104.86|8104.86|8104.86|8097.91|8097.91|0
1708434600000|2024-02-20 13:10:00|8105.76|8105.76|8103.1|8103.1|8105.76|8105.76|8099.26|8099.26|0
1708434900000|2024-02-20 13:15:00|8102.5|8102.5|8102.85|8102.85|8102.99|8102.99|8100.51|8100.51|0
1708435200000|2024-02-20 13:20:00|8102.62|8102.62|8098.65|8098.65|8102.62|8102.62|8098.5|8098.5|0
1708435500000|2024-02-20 13:25:00|8099.18|8099.18|8093.18|8093.18|8099.25|8099.25|8092.86|8092.86|0
1708435800000|2024-02-20 13:30:00|8093.52|8093.52|8097.54|8097.54|8102.82|8102.82|8093.18|8093.18|0
1708436100000|2024-02-20 13:35:00|8096.97|8096.97|8102.65|8102.65|8102.65|8102.65|8095.29|8095.29|0
1708436400000|2024-02-20 13:40:00|8102.57|8102.57|8100.62|8100.62|8103.37|8103.37|8100.44|8100.44|0
1708436700000|2024-02-20 13:45:00|8101.64|8101.64|8096.84|8096.84|8104.06|8104.06|8096.5|8096.5|0
1708437000000|2024-02-20 13:50:00|8096.16|8096.16|8104.77|8104.77|8105.41|8105.41|8096.16|8096.16|0
1708437300000|2024-02-20 13:55:00|8103.95|8103.95|8108.64|8108.64|8110.92|8110.92|8098.54|8098.54|0
1708437600000|2024-02-20 14:00:00|8109.66|8109.66|8104.47|8104.47|8110.46|8110.46|8104.47|8104.47|0
1708437900000|2024-02-20 14:05:00|8105.38|8105.38|8104.84|8104.84|8106.14|8106.14|8099.71|8099.71|0
1708438200000|2024-02-20 14:10:00|8104.38|8104.38|8103.07|8103.07|8105.44|8105.44|8100.96|8100.96|0
1708438500000|2024-02-20 14:15:00|8103.4|8103.4|8107.51|8107.51|8110.33|8110.33|8103.12|8103.12|0
1708438800000|2024-02-20 14:20:00|8107.13|8107.13|8095.26|8095.26|8107.21|8107.21|8094.87|8094.87|0
1708439100000|2024-02-20 14:25:00|8095.6|8095.6|8092.94|8092.94|8097.63|8097.63|8089.1|8089.1|0
1708439400000|2024-02-20 14:30:00|8094.29|8094.29|8103.6|8103.6|8115.31|8115.31|8085.45|8085.45|0
1708439700000|2024-02-20 14:35:00|8103.47|8103.47|8093.6|8093.6|8109.05|8109.05|8091.38|8091.38|0
1708440000000|2024-02-20 14:40:00|8093.47|8093.47|8081.34|8081.34|8093.9|8093.9|8081.34|8081.34|0
1708440300000|2024-02-20 14:45:00|8082.55|8082.55|8083.16|8083.16|8096.37|8096.37|8079.42|8079.42|0
1708440600000|2024-02-20 14:50:00|8082.83|8082.83|8076.64|8076.64|8085.13|8085.13|8074.39|8074.39|0
1708440900000|2024-02-20 14:55:00|8075.73|8075.73|8068.62|8068.62|8077.26|8077.26|8068.62|8068.62|0
1708441200000|2024-02-20 15:00:00|8068.29|8068.29|8064.51|8064.51|8069.3|8069.3|8059.36|8059.36|0
1708441500000|2024-02-20 15:05:00|8064.45|8064.45|8054.16|8054.16|8064.45|8064.45|8047.58|8047.58|0
1708441800000|2024-02-20 15:10:00|8055.06|8055.06|8050.58|8050.58|8055.12|8055.12|8046.56|8046.56|0
1708442100000|2024-02-20 15:15:00|8050.3|8050.3|8044.03|8044.03|8052.73|8052.73|8043.49|8043.49|0
1708442400000|2024-02-20 15:20:00|8043.12|8043.12|8034.98|8034.98|8047.58|8047.58|8033.75|8033.75|0
1708442700000|2024-02-20 15:25:00|8034.31|8034.31|8031.43|8031.43|8037.82|8037.82|8031.1|8031.1|0
1708443000000|2024-02-20 15:30:00|8031.17|8031.17|8002.77|8002.77|8031.17|8031.17|8002.09|8002.09|0
1708443300000|2024-02-20 15:35:00|8003.68|8003.68|8010.63|8010.63|8010.63|8010.63|8000.75|8000.75|0
1708443600000|2024-02-20 15:40:00|8010.29|8010.29|8016.59|8016.59|8019.39|8019.39|8010.29|8010.29|0
1708443900000|2024-02-20 15:45:00|8016.4|8016.4|8018.58|8018.58|8021.08|8021.08|8014.77|8014.77|0
1708444200000|2024-02-20 15:50:00|8018.24|8018.24|8033.35|8033.35|8033.48|8033.48|8018.24|8018.24|0
1708444500000|2024-02-20 15:55:00|8032.31|8032.31|8041.07|8041.07|8041.26|8041.26|8029.95|8029.95|0
1708444800000|2024-02-20 16:00:00|8041.26|8041.26|8044.52|8044.52|8044.52|8044.52|8038.33|8038.33|0
1708445100000|2024-02-20 16:05:00|8044.86|8044.86|8047.49|8047.49|8048.59|8048.59|8043.05|8043.05|0
1708445400000|2024-02-20 16:10:00|8048.17|8048.17|8055.25|8055.25|8055.33|8055.33|8047.51|8047.51|0
1708445700000|2024-02-20 16:15:00|8054.81|8054.81|8055.95|8055.95|8059.1|8059.1|8052.27|8052.27|0
1708446000000|2024-02-20 16:20:00|8055.61|8055.61|8053.36|8053.36|8055.87|8055.87|8047.8|8047.8|0
1708446300000|2024-02-20 16:25:00|8052.68|8052.68|8051.64|8051.64|8053.36|8053.36|8046|8046|0
1708503300000|2024-02-21 08:15:00|8030.82|8030.82|8027.83|8027.83|8033.5|8033.5|8027.22|8027.22|0
1708503600000|2024-02-21 08:20:00|8029.64|8029.64|8019.34|8019.34|8030.99|8030.99|8012.73|8012.73|0
1708503900000|2024-02-21 08:25:00|8019.44|8019.44|8018.08|8018.08|8027.68|8027.68|8017.85|8017.85|0
1708504200000|2024-02-21 08:30:00|8019.89|8019.89|8019.99|8019.99|8022.26|8022.26|8015.67|8015.67|0
1708504500000|2024-02-21 08:35:00|8019.6|8019.6|8022.1|8022.1|8025.41|8025.41|8016.59|8016.59|0
1708504800000|2024-02-21 08:40:00|8021.42|8021.42|8016.55|8016.55|8022.88|8022.88|8015.96|8015.96|0
1708505100000|2024-02-21 08:45:00|8016.71|8016.71|8011.33|8011.33|8020.2|8020.2|8011.33|8011.33|0
1708505400000|2024-02-21 08:50:00|8012.01|8012.01|8012.23|8012.23|8023.98|8023.98|8011.36|8011.36|0
1708505700000|2024-02-21 08:55:00|8012.04|8012.04|8013.87|8013.87|8015.19|8015.19|8008.43|8008.43|0
1708506000000|2024-02-21 09:00:00|8014.55|8014.55|8028.65|8028.65|8030.07|8030.07|8014.55|8014.55|0
1708506300000|2024-02-21 09:05:00|8028.73|8028.73|8033.5|8033.5|8035.43|8035.43|8028.34|8028.34|0
1708506600000|2024-02-21 09:10:00|8033.31|8033.31|8034.2|8034.2|8035.57|8035.57|8028.97|8028.97|0
1708506900000|2024-02-21 09:15:00|8034.15|8034.15|8027.99|8027.99|8034.5|8034.5|8024.3|8024.3|0
1708507200000|2024-02-21 09:20:00|8027.42|8027.42|8043.25|8043.25|8043.78|8043.78|8027.42|8027.42|0
1708507500000|2024-02-21 09:25:00|8043.64|8043.64|8040.27|8040.27|8043.64|8043.64|8037.91|8037.91|0
1708507800000|2024-02-21 09:30:00|8039.25|8039.25|8038.17|8038.17|8039.5|8039.5|8036.89|8036.89|0
1708508100000|2024-02-21 09:35:00|8037.27|8037.27|8037.23|8037.23|8037.93|8037.93|8035.38|8035.38|0
1708508400000|2024-02-21 09:40:00|8037.03|8037.03|8038.92|8038.92|8039.08|8039.08|8037.03|8037.03|0
1708508700000|2024-02-21 09:45:00|8039.38|8039.38|8031.68|8031.68|8039.58|8039.58|8031|8031|0
1708509000000|2024-02-21 09:50:00|8031|8031|8023.76|8023.76|8031.35|8031.35|8023.76|8023.76|0
1708509300000|2024-02-21 09:55:00|8023.11|8023.11|8019.94|8019.94|8024.2|8024.2|8017.7|8017.7|0
1708509600000|2024-02-21 10:00:00|8019.68|8019.68|8025.87|8025.87|8025.87|8025.87|8018.4|8018.4|0
1708509900000|2024-02-21 10:05:00|8026.39|8026.39|8028.16|8028.16|8031.33|8031.33|8026.39|8026.39|0
1708510200000|2024-02-21 10:10:00|8028.24|8028.24|8025.31|8025.31|8028.48|8028.48|8025.31|8025.31|0
1708510500000|2024-02-21 10:15:00|8024.4|8024.4|8033.2|8033.2|8033.2|8033.2|8023.72|8023.72|0
1708510800000|2024-02-21 10:20:00|8033.37|8033.37|8034.95|8034.95|8036.23|8036.23|8033.37|8033.37|0
1708511100000|2024-02-21 10:25:00|8035.85|8035.85|8039.42|8039.42|8039.48|8039.48|8035.85|8035.85|0
1708511400000|2024-02-21 10:30:00|8039.58|8039.58|8029.08|8029.08|8039.58|8039.58|8029.08|8029.08|0
1708511700000|2024-02-21 10:35:00|8028.7|8028.7|8020.42|8020.42|8028.7|8028.7|8020.42|8020.42|0
1708512000000|2024-02-21 10:40:00|8020.26|8020.26|8023.41|8023.41|8023.41|8023.41|8017.87|8017.87|0
1708512300000|2024-02-21 10:45:00|8023.67|8023.67|8012.52|8012.52|8024.76|8024.76|8012.52|8012.52|0
1708512600000|2024-02-21 10:50:00|8013.11|8013.11|8020.59|8020.59|8022.89|8022.89|8013.11|8013.11|0
1708512900000|2024-02-21 10:55:00|8021.49|8021.49|8017.4|8017.4|8022.66|8022.66|8016.82|8016.82|0
1708513200000|2024-02-21 11:00:00|8017.59|8017.59|8022.15|8022.15|8022.94|8022.94|8016.57|8016.57|0
1708513500000|2024-02-21 11:05:00|8023.96|8023.96|8027.82|8027.82|8027.87|8027.87|8022.71|8022.71|0
1708513800000|2024-02-21 11:10:00|8027.14|8027.14|8024.7|8024.7|8028.96|8028.96|8024.7|8024.7|0
1708514100000|2024-02-21 11:15:00|8024.89|8024.89|8019.39|8019.39|8024.89|8024.89|8018.71|8018.71|0
1708514400000|2024-02-21 11:20:00|8019.52|8019.52|8022.81|8022.81|8022.81|8022.81|8019.52|8019.52|0
1708514700000|2024-02-21 11:25:00|8023.08|8023.08|8023.13|8023.13|8023.75|8023.75|8022.61|8022.61|0
1708515000000|2024-02-21 11:30:00|8022.57|8022.57|8022.7|8022.7|8022.7|8022.7|8018.77|8018.77|0
1708515300000|2024-02-21 11:35:00|8022.31|8022.31|8013.44|8013.44|8022.31|8022.31|8012.69|8012.69|0
1708515600000|2024-02-21 11:40:00|8013.89|8013.89|8008.57|8008.57|8013.91|8013.91|8008.44|8008.44|0
1708515900000|2024-02-21 11:45:00|8008.37|8008.37|8013.5|8013.5|8015.79|8015.79|8008.03|8008.03|0
1708516200000|2024-02-21 11:50:00|8014.41|8014.41|8013.87|8013.87|8020.54|8020.54|8013.87|8013.87|0
1708516500000|2024-02-21 11:55:00|8013.53|8013.53|8013.24|8013.24|8014.56|8014.56|8012.4|8012.4|0
1708516800000|2024-02-21 12:00:00|8013.62|8013.62|8005.66|8005.66|8015.58|8015.58|8004.8|8004.8|0
1708517100000|2024-02-21 12:05:00|8005.28|8005.28|8006.71|8006.71|8009.14|8009.14|8005.28|8005.28|0
1708517400000|2024-02-21 12:10:00|8007.38|8007.38|8012.64|8012.64|8012.64|8012.64|8007.21|8007.21|0
1708517700000|2024-02-21 12:15:00|8012.8|8012.8|8010.34|8010.34|8016.92|8016.92|8010.34|8010.34|0
1708518000000|2024-02-21 12:20:00|8010.68|8010.68|8012.18|8012.18|8013.3|8013.3|8009.78|8009.78|0
1708518300000|2024-02-21 12:25:00|8011.51|8011.51|8011.16|8011.16|8012.83|8012.83|8010.9|8010.9|0
1708518600000|2024-02-21 12:30:00|8010.82|8010.82|8007.54|8007.54|8010.82|8010.82|8005.75|8005.75|0
1708518900000|2024-02-21 12:35:00|8007.41|8007.41|8008.55|8008.55|8008.55|8008.55|8005.03|8005.03|0
1708519200000|2024-02-21 12:40:00|8008.16|8008.16|8013.05|8013.05|8013.05|8013.05|8006.67|8006.67|0
1708519500000|2024-02-21 12:45:00|8013.95|8013.95|8006.66|8006.66|8016.83|8016.83|8006.66|8006.66|0
1708519800000|2024-02-21 12:50:00|8004.85|8004.85|8003.9|8003.9|8006.19|8006.19|8000.25|8000.25|0
1708520100000|2024-02-21 12:55:00|8004.81|8004.81|8011.74|8011.74|8011.74|8011.74|8004.41|8004.41|0
1708520400000|2024-02-21 13:00:00|8011.9|8011.9|8010.82|8010.82|8013.11|8013.11|8010.51|8010.51|0
1708520700000|2024-02-21 13:05:00|8012.63|8012.63|8007.14|8007.14|8012.63|8012.63|8005.13|8005.13|0
1708521000000|2024-02-21 13:10:00|8006.75|8006.75|8011.09|8011.09|8011.68|8011.68|8005.73|8005.73|0
1708521300000|2024-02-21 13:15:00|8010.96|8010.96|8014.28|8014.28|8015.38|8015.38|8009.15|8009.15|0
1708521600000|2024-02-21 13:20:00|8014.09|8014.09|8008.23|8008.23|8014.09|8014.09|8008.23|8008.23|0
1708521900000|2024-02-21 13:25:00|8007.84|8007.84|8002.34|8002.34|8007.84|8007.84|8002.34|8002.34|0
1708522200000|2024-02-21 13:30:00|8003.25|8003.25|8005.34|8005.34|8006.22|8006.22|8001.77|8001.77|0
1708522500000|2024-02-21 13:35:00|8005.14|8005.14|8006.95|8006.95|8007.51|8007.51|8003.42|8003.42|0
1708522800000|2024-02-21 13:40:00|8006.61|8006.61|8016.1|8016.1|8016.1|8016.1|8005.94|8005.94|0
1708523100000|2024-02-21 13:45:00|8016.44|8016.44|8003.13|8003.13|8016.44|8016.44|8003.12|8003.12|0
1708523400000|2024-02-21 13:50:00|8002.9|8002.9|8005.44|8005.44|8005.44|8005.44|8000.44|8000.44|0
1708523700000|2024-02-21 13:55:00|8005.12|8005.12|8004.49|8004.49|8011.13|8011.13|8003.28|8003.28|0
1708524000000|2024-02-21 14:00:00|8004.36|8004.36|8003.22|8003.22|8015.12|8015.12|8000.92|8000.92|0
1708524300000|2024-02-21 14:05:00|8003.48|8003.48|8012.98|8012.98|8012.98|8012.98|8003.48|8003.48|0
1708524600000|2024-02-21 14:10:00|8012.64|8012.64|8008.73|8008.73|8012.64|8012.64|8006.62|8006.62|0
1708524900000|2024-02-21 14:15:00|8008.86|8008.86|8010.55|8010.55|8010.6|8010.6|8006.15|8006.15|0
1708525200000|2024-02-21 14:20:00|8011.46|8011.46|8017.65|8017.65|8020.13|8020.13|8010.85|8010.85|0
1708525500000|2024-02-21 14:25:00|8017.55|8017.55|8013.7|8013.7|8018.39|8018.39|8013.28|8013.28|0
1708525800000|2024-02-21 14:30:00|8014.61|8014.61|8024.62|8024.62|8024.62|8024.62|8009.86|8009.86|0
1708526100000|2024-02-21 14:35:00|8024.28|8024.28|8024.08|8024.08|8028.5|8028.5|8020.42|8020.42|0
1708526400000|2024-02-21 14:40:00|8024.98|8024.98|8020.94|8020.94|8029.6|8029.6|8020.94|8020.94|0
1708526700000|2024-02-21 14:45:00|8020.85|8020.85|8017.09|8017.09|8020.85|8020.85|8014.53|8014.53|0
1708527000000|2024-02-21 14:50:00|8016.99|8016.99|8009.46|8009.46|8018.54|8018.54|8009.46|8009.46|0
1708527300000|2024-02-21 14:55:00|8009.79|8009.79|8009.66|8009.66|8014.17|8014.17|8009.63|8009.63|0
1708527600000|2024-02-21 15:00:00|8010.56|8010.56|8022.17|8022.17|8023.49|8023.49|8010.56|8010.56|0
1708527900000|2024-02-21 15:05:00|8021.91|8021.91|8024.03|8024.03|8024.03|8024.03|8015.23|8015.23|0
1708528200000|2024-02-21 15:10:00|8023.95|8023.95|8021.72|8021.72|8026.04|8026.04|8021.49|8021.49|0
1708528500000|2024-02-21 15:15:00|8021.63|8021.63|8027.53|8027.53|8033.05|8033.05|8017.59|8017.59|0
1708528800000|2024-02-21 15:20:00|8027.19|8027.19|8021.17|8021.17|8027.19|8027.19|8015.88|8015.88|0
1708529100000|2024-02-21 15:25:00|8020.26|8020.26|8011.05|8011.05|8020.8|8020.8|8006.78|8006.78|0
1708529400000|2024-02-21 15:30:00|8010.67|8010.67|8005.62|8005.62|8011.62|8011.62|8004.34|8004.34|0
1708529700000|2024-02-21 15:35:00|8005.75|8005.75|8012.79|8012.79|8012.81|8012.81|8005.23|8005.23|0
1708530000000|2024-02-21 15:40:00|8012.6|8012.6|8015.37|8015.37|8015.37|8015.37|8011.05|8011.05|0
1708530300000|2024-02-21 15:45:00|8015.47|8015.47|8017.53|8017.53|8017.84|8017.84|8013.13|8013.13|0
1708530600000|2024-02-21 15:50:00|8017.19|8017.19|8015.72|8015.72|8017.63|8017.63|8013.86|8013.86|0
1708530900000|2024-02-21 15:55:00|8015.38|8015.38|8007.91|8007.91|8017.07|8017.07|8007.75|8007.75|0
1708531200000|2024-02-21 16:00:00|8008.25|8008.25|8004.79|8004.79|8008.25|8008.25|8000.85|8000.85|0
1708531500000|2024-02-21 16:05:00|8005.05|8005.05|8013.99|8013.99|8015.35|8015.35|8004.25|8004.25|0
1708531800000|2024-02-21 16:10:00|8012.18|8012.18|8022.71|8022.71|8022.97|8022.97|8012.1|8012.1|0
1708532100000|2024-02-21 16:15:00|8022.84|8022.84|8027|8027|8027|8027|8019.27|8019.27|0
1708532400000|2024-02-21 16:20:00|8026.58|8026.58|8023.04|8023.04|8029.09|8029.09|8021.28|8021.28|0
1708532700000|2024-02-21 16:25:00|8022.91|8022.91|8018.96|8018.96|8022.91|8022.91|8017.77|8017.77|0
1708589700000|2024-02-22 08:15:00|8048.65|8048.65|8037.02|8037.02|8049.43|8049.43|8021.63|8021.63|0
1708590000000|2024-02-22 08:20:00|8037.93|8037.93|8041.56|8041.56|8048.82|8048.82|8034.18|8034.18|0
1708590300000|2024-02-22 08:25:00|8042.47|8042.47|8039.51|8039.51|8042.47|8042.47|8033.27|8033.27|0
1708590600000|2024-02-22 08:30:00|8038.73|8038.73|8011.78|8011.78|8044.4|8044.4|8011.78|8011.78|0
1708590900000|2024-02-22 08:35:00|8010.88|8010.88|8031.59|8031.59|8035.12|8035.12|8010.69|8010.69|0
1708591200000|2024-02-22 08:40:00|8028.88|8028.88|8037.21|8037.21|8038.51|8038.51|8026.56|8026.56|0
1708591500000|2024-02-22 08:45:00|8036.53|8036.53|8038.44|8038.44|8041.42|8041.42|8034.84|8034.84|0
1708591800000|2024-02-22 08:50:00|8038.25|8038.25|8032.1|8032.1|8038.33|8038.33|8032.1|8032.1|0
1708592100000|2024-02-22 08:55:00|8031.91|8031.91|8032.55|8032.55|8033.46|8033.46|8028.83|8028.83|0
1708592400000|2024-02-22 09:00:00|8032.17|8032.17|8026.8|8026.8|8032.62|8032.62|8022.72|8022.72|0
1708592700000|2024-02-22 09:05:00|8027|8027|8037.08|8037.08|8037.17|8037.17|8027|8027|0
1708593000000|2024-02-22 09:10:00|8037.35|8037.35|8029|8029|8037.94|8037.94|8028.28|8028.28|0
1708593300000|2024-02-22 09:15:00|8028.81|8028.81|8033.18|8033.18|8033.68|8033.68|8026.35|8026.35|0
1708593600000|2024-02-22 09:20:00|8033.38|8033.38|8029.18|8029.18|8033.67|8033.67|8028.01|8028.01|0
1708593900000|2024-02-22 09:25:00|8029.31|8029.31|8032.47|8032.47|8034.45|8034.45|8029.31|8029.31|0
1708594200000|2024-02-22 09:30:00|8033.44|8033.44|8041.75|8041.75|8047.57|8047.57|8033.44|8033.44|0
1708594500000|2024-02-22 09:35:00|8041.83|8041.83|8044.39|8044.39|8047.98|8047.98|8038.36|8038.36|0
1708594800000|2024-02-22 09:40:00|8044.2|8044.2|8047.26|8047.26|8048.17|8048.17|8044.08|8044.08|0
1708595100000|2024-02-22 09:45:00|8045.26|8045.26|8047.08|8047.08|8047.28|8047.28|8041.92|8041.92|0
1708595400000|2024-02-22 09:50:00|8047.46|8047.46|8052.88|8052.88|8054.49|8054.49|8045.22|8045.22|0
1708595700000|2024-02-22 09:55:00|8052.75|8052.75|8053.45|8053.45|8055.01|8055.01|8051.8|8051.8|0
1708596000000|2024-02-22 10:00:00|8054.12|8054.12|8053.52|8053.52|8058.1|8058.1|8053.42|8053.42|0
1708596300000|2024-02-22 10:05:00|8053.32|8053.32|8054.41|8054.41|8054.97|8054.97|8049.16|8049.16|0
1708596600000|2024-02-22 10:10:00|8054.65|8054.65|8059.14|8059.14|8059.41|8059.41|8054.65|8054.65|0
1708596900000|2024-02-22 10:15:00|8058.95|8058.95|8052.47|8052.47|8059.14|8059.14|8049.15|8049.15|0
1708597200000|2024-02-22 10:20:00|8052.81|8052.81|8050.78|8050.78|8054.19|8054.19|8049.43|8049.43|0
1708597500000|2024-02-22 10:25:00|8051.68|8051.68|8049.96|8049.96|8051.68|8051.68|8048.95|8048.95|0
1708597800000|2024-02-22 10:30:00|8050.55|8050.55|8055.3|8055.3|8057.76|8057.76|8050.55|8050.55|0
1708598100000|2024-02-22 10:35:00|8055.49|8055.49|8062.17|8062.17|8062.17|8062.17|8054.47|8054.47|0
1708598400000|2024-02-22 10:40:00|8062.26|8062.26|8068.5|8068.5|8069.07|8069.07|8062.16|8062.16|0
1708598700000|2024-02-22 10:45:00|8068.31|8068.31|8070.85|8070.85|8071.15|8071.15|8067.06|8067.06|0
1708599000000|2024-02-22 10:50:00|8069.04|8069.04|8077.85|8077.85|8077.85|8077.85|8068.13|8068.13|0
1708599300000|2024-02-22 10:55:00|8077.66|8077.66|8084.79|8084.79|8084.79|8084.79|8076.73|8076.73|0
1708599600000|2024-02-22 11:00:00|8082.08|8082.08|8080.18|8080.18|8083.36|8083.36|8080.11|8080.11|0
1708599900000|2024-02-22 11:05:00|8081.05|8081.05|8079.95|8079.95|8081.84|8081.84|8078.75|8078.75|0
1708600200000|2024-02-22 11:10:00|8079.76|8079.76|8091.52|8091.52|8092.28|8092.28|8079.66|8079.66|0
1708600500000|2024-02-22 11:15:00|8091.26|8091.26|8102.09|8102.09|8102.28|8102.28|8090.41|8090.41|0
1708600800000|2024-02-22 11:20:00|8102.31|8102.31|8106.38|8106.38|8106.38|8106.38|8099.69|8099.69|0
1708601100000|2024-02-22 11:25:00|8106.54|8106.54|8102.07|8102.07|8106.54|8106.54|8102|8102|0
1708601400000|2024-02-22 11:30:00|8102.41|8102.41|8105.26|8105.26|8105.48|8105.48|8100.58|8100.58|0
1708601700000|2024-02-22 11:35:00|8105.41|8105.41|8107.86|8107.86|8110.2|8110.2|8104.06|8104.06|0
1708602000000|2024-02-22 11:40:00|8107.63|8107.63|8104.67|8104.67|8107.63|8107.63|8103.59|8103.59|0
1708602300000|2024-02-22 11:45:00|8105.01|8105.01|8108.43|8108.43|8108.43|8108.43|8104.83|8104.83|0
1708602600000|2024-02-22 11:50:00|8108.59|8108.59|8115.8|8115.8|8120.9|8120.9|8108.59|8108.59|0
1708602900000|2024-02-22 11:55:00|8115.12|8115.12|8107.22|8107.22|8115.27|8115.27|8107.22|8107.22|0
1708603200000|2024-02-22 12:00:00|8107.07|8107.07|8099.77|8099.77|8107.65|8107.65|8098.31|8098.31|0
1708603500000|2024-02-22 12:05:00|8099.85|8099.85|8104.4|8104.4|8108.54|8108.54|8099.85|8099.85|0
1708603800000|2024-02-22 12:10:00|8104.73|8104.73|8110.6|8110.6|8112.12|8112.12|8104.6|8104.6|0
1708604100000|2024-02-22 12:15:00|8110.45|8110.45|8107.04|8107.04|8110.64|8110.64|8104.53|8104.53|0
1708604400000|2024-02-22 12:20:00|8106.14|8106.14|8106.67|8106.67|8111.5|8111.5|8106.14|8106.14|0
1708604700000|2024-02-22 12:25:00|8106.83|8106.83|8104.83|8104.83|8106.87|8106.87|8102.74|8102.74|0
1708605000000|2024-02-22 12:30:00|8104.64|8104.64|8109.06|8109.06|8109.58|8109.58|8104.64|8104.64|0
1708605300000|2024-02-22 12:35:00|8109.28|8109.28|8108.24|8108.24|8111.83|8111.83|8108.07|8108.07|0
1708605600000|2024-02-22 12:40:00|8108.16|8108.16|8098.67|8098.67|8108.16|8108.16|8097.56|8097.56|0
1708605900000|2024-02-22 12:45:00|8097.77|8097.77|8101.59|8101.59|8101.59|8101.59|8096.86|8096.86|0
1708606200000|2024-02-22 12:50:00|8101.4|8101.4|8100.17|8100.17|8103.13|8103.13|8099.07|8099.07|0
1708606500000|2024-02-22 12:55:00|8099.83|8099.83|8097.63|8097.63|8100.22|8100.22|8096.55|8096.55|0
1708606800000|2024-02-22 13:00:00|8097.44|8097.44|8101.05|8101.05|8103.76|8103.76|8097.11|8097.11|0
1708607100000|2024-02-22 13:05:00|8101.2|8101.2|8106.2|8106.2|8106.67|8106.67|8100.75|8100.75|0
1708607400000|2024-02-22 13:10:00|8107.1|8107.1|8111.63|8111.63|8111.76|8111.76|8107.1|8107.1|0
1708607700000|2024-02-22 13:15:00|8111.82|8111.82|8119.54|8119.54|8119.54|8119.54|8109.86|8109.86|0
1708608000000|2024-02-22 13:20:00|8120.49|8120.49|8121.56|8121.56|8123.96|8123.96|8119.52|8119.52|0
1708608300000|2024-02-22 13:25:00|8121.26|8121.26|8114.7|8114.7|8121.41|8121.41|8114.7|8114.7|0
1708608600000|2024-02-22 13:30:00|8114.37|8114.37|8119.28|8119.28|8119.75|8119.75|8114.17|8114.17|0
1708608900000|2024-02-22 13:35:00|8120.18|8120.18|8120.65|8120.65|8122.64|8122.64|8120.06|8120.06|0
1708609200000|2024-02-22 13:40:00|8120.85|8120.85|8128.93|8128.93|8129.54|8129.54|8120.81|8120.81|0
1708609500000|2024-02-22 13:45:00|8128.98|8128.98|8127.62|8127.62|8130.03|8130.03|8126.79|8126.79|0
1708609800000|2024-02-22 13:50:00|8127.96|8127.96|8138.85|8138.85|8138.85|8138.85|8127.96|8127.96|0
1708610100000|2024-02-22 13:55:00|8139.24|8139.24|8140.65|8140.65|8142.52|8142.52|8138.46|8138.46|0
1708610400000|2024-02-22 14:00:00|8140.46|8140.46|8143.98|8143.98|8144.33|8144.33|8139.47|8139.47|0
1708610700000|2024-02-22 14:05:00|8144.09|8144.09|8139.96|8139.96|8144.39|8144.39|8139.39|8139.39|0
1708611000000|2024-02-22 14:10:00|8139.77|8139.77|8128.31|8128.31|8140.22|8140.22|8128.31|8128.31|0
1708611300000|2024-02-22 14:15:00|8128.23|8128.23|8128.43|8128.43|8130.8|8130.8|8125.09|8125.09|0
1708611600000|2024-02-22 14:20:00|8127.97|8127.97|8124.04|8124.04|8127.97|8127.97|8123.51|8123.51|0
1708611900000|2024-02-22 14:25:00|8124.19|8124.19|8134.35|8134.35|8135.26|8135.26|8123.4|8123.4|0
1708612200000|2024-02-22 14:30:00|8134.58|8134.58|8138.96|8138.96|8147.48|8147.48|8133.91|8133.91|0
1708612500000|2024-02-22 14:35:00|8139.09|8139.09|8155.45|8155.45|8155.45|8155.45|8138.72|8138.72|0
1708612800000|2024-02-22 14:40:00|8155.12|8155.12|8145.93|8145.93|8156.47|8156.47|8142.33|8142.33|0
1708613100000|2024-02-22 14:45:00|8146.15|8146.15|8157.07|8157.07|8160.72|8160.72|8146.15|8146.15|0
1708613400000|2024-02-22 14:50:00|8156.99|8156.99|8157.22|8157.22|8165.02|8165.02|8156.92|8156.92|0
1708613700000|2024-02-22 14:55:00|8157.37|8157.37|8156.26|8156.26|8162.92|8162.92|8153.55|8153.55|0
1708614000000|2024-02-22 15:00:00|8156.49|8156.49|8141.99|8141.99|8158.69|8158.69|8141.49|8141.49|0
1708614300000|2024-02-22 15:05:00|8141.54|8141.54|8136.82|8136.82|8141.96|8141.96|8127.97|8127.97|0
1708614600000|2024-02-22 15:10:00|8136.63|8136.63|8128.4|8128.4|8138.45|8138.45|8128.4|8128.4|0
1708614900000|2024-02-22 15:15:00|8128.33|8128.33|8121.95|8121.95|8128.33|8128.33|8120|8120|0
1708615200000|2024-02-22 15:20:00|8121.87|8121.87|8135.46|8135.46|8135.46|8135.46|8121.68|8121.68|0
1708615500000|2024-02-22 15:25:00|8135.62|8135.62|8135.57|8135.57|8136.34|8136.34|8133.24|8133.24|0
1708615800000|2024-02-22 15:30:00|8136.25|8136.25|8129.74|8129.74|8138.27|8138.27|8128.14|8128.14|0
1708616100000|2024-02-22 15:35:00|8129.58|8129.58|8129.35|8129.35|8130.84|8130.84|8126.06|8126.06|0
1708616400000|2024-02-22 15:40:00|8129.52|8129.52|8121.85|8121.85|8129.76|8129.76|8119|8119|0
1708616700000|2024-02-22 15:45:00|8122.23|8122.23|8120.48|8120.48|8127.53|8127.53|8120.48|8120.48|0
1708617000000|2024-02-22 15:50:00|8120.39|8120.39|8128.7|8128.7|8128.7|8128.7|8119.29|8119.29|0
1708617300000|2024-02-22 15:55:00|8128.62|8128.62|8121.92|8121.92|8128.99|8128.99|8121.03|8121.03|0
1708617600000|2024-02-22 16:00:00|8121.59|8121.59|8120.82|8120.82|8121.59|8121.59|8118.18|8118.18|0
1708617900000|2024-02-22 16:05:00|8120.44|8120.44|8123.5|8123.5|8125.67|8125.67|8119.3|8119.3|0
1708618200000|2024-02-22 16:10:00|8123.7|8123.7|8132.37|8132.37|8135.11|8135.11|8123.7|8123.7|0
1708618500000|2024-02-22 16:15:00|8132.45|8132.45|8141.82|8141.82|8145.22|8145.22|8132.06|8132.06|0
1708618800000|2024-02-22 16:20:00|8141.9|8141.9|8147.11|8147.11|8148.66|8148.66|8140.43|8140.43|0
1708619100000|2024-02-22 16:25:00|8147.27|8147.27|8140.39|8140.39|8149.21|8149.21|8139.74|8139.74|0
1708676100000|2024-02-23 08:15:00|8125.27|8125.27|8123.17|8123.17|8128.52|8128.52|8116.76|8116.76|0
1708676400000|2024-02-23 08:20:00|8122.88|8122.88|8122.41|8122.41|8127.49|8127.49|8119.47|8119.47|0
1708676700000|2024-02-23 08:25:00|8121.73|8121.73|8092.52|8092.52|8121.73|8121.73|8092.52|8092.52|0
1708677000000|2024-02-23 08:30:00|8093.42|8093.42|8105.45|8105.45|8105.45|8105.45|8090.34|8090.34|0
1708677300000|2024-02-23 08:35:00|8105.78|8105.78|8100.24|8100.24|8106.85|8106.85|8099.08|8099.08|0
1708677600000|2024-02-23 08:40:00|8102.05|8102.05|8097.91|8097.91|8104.6|8104.6|8097.91|8097.91|0
1708677900000|2024-02-23 08:45:00|8097.57|8097.57|8094.83|8094.83|8097.57|8097.57|8094.49|8094.49|0
1708678200000|2024-02-23 08:50:00|8093.93|8093.93|8090.09|8090.09|8099.7|8099.7|8090.09|8090.09|0
1708678500000|2024-02-23 08:55:00|8089.17|8089.17|8088.52|8088.52|8089.17|8089.17|8083.38|8083.38|0
1708678800000|2024-02-23 09:00:00|8087.62|8087.62|8085.02|8085.02|8092.21|8092.21|8085.02|8085.02|0
1708679100000|2024-02-23 09:05:00|8084.97|8084.97|8080.81|8080.81|8085.02|8085.02|8079.88|8079.88|0
1708679400000|2024-02-23 09:10:00|8080.94|8080.94|8082.85|8082.85|8085.3|8085.3|8080.94|8080.94|0
1708679700000|2024-02-23 09:15:00|8082.62|8082.62|8076.99|8076.99|8082.62|8082.62|8075.59|8075.59|0
1708680000000|2024-02-23 09:20:00|8077.18|8077.18|8075.88|8075.88|8079.06|8079.06|8075.88|8075.88|0
1708680300000|2024-02-23 09:25:00|8076.56|8076.56|8081.38|8081.38|8082.94|8082.94|8075.69|8075.69|0
1708680600000|2024-02-23 09:30:00|8081.28|8081.28|8080.96|8080.96|8085.44|8085.44|8079.37|8079.37|0
1708680900000|2024-02-23 09:35:00|8081.3|8081.3|8087.48|8087.48|8088.68|8088.68|8081.3|8081.3|0
1708681200000|2024-02-23 09:40:00|8087.32|8087.32|8094.6|8094.6|8094.6|8094.6|8086.98|8086.98|0
1708681500000|2024-02-23 09:45:00|8094.83|8094.83|8095.57|8095.57|8096.26|8096.26|8093.61|8093.61|0
1708681800000|2024-02-23 09:50:00|8095.49|8095.49|8089.89|8089.89|8095.83|8095.83|8088.27|8088.27|0
1708682100000|2024-02-23 09:55:00|8088.98|8088.98|8086.16|8086.16|8089.03|8089.03|8086.16|8086.16|0
1708682400000|2024-02-23 10:00:00|8085.54|8085.54|8084.7|8084.7|8086.7|8086.7|8083.79|8083.79|0
1708682700000|2024-02-23 10:05:00|8084.51|8084.51|8080.84|8080.84|8084.51|8084.51|8077.94|8077.94|0
1708683000000|2024-02-23 10:10:00|8081.24|8081.24|8080.82|8080.82|8084.54|8084.54|8078.89|8078.89|0
1708683300000|2024-02-23 10:15:00|8080.48|8080.48|8076.93|8076.93|8080.74|8080.74|8075.94|8075.94|0
1708683600000|2024-02-23 10:20:00|8076.6|8076.6|8081.82|8081.82|8084.65|8084.65|8076.6|8076.6|0
1708683900000|2024-02-23 10:25:00|8081.63|8081.63|8084.53|8084.53|8085.58|8085.58|8081.63|8081.63|0
1708684200000|2024-02-23 10:30:00|8084.76|8084.76|8076.96|8076.96|8084.76|8084.76|8073.66|8073.66|0
1708684500000|2024-02-23 10:35:00|8077.88|8077.88|8085.22|8085.22|8085.41|8085.41|8077.88|8077.88|0
1708684800000|2024-02-23 10:40:00|8085.45|8085.45|8101.02|8101.02|8101.3|8101.3|8085.45|8085.45|0
1708685100000|2024-02-23 10:45:00|8100.67|8100.67|8093.84|8093.84|8100.67|8100.67|8093.84|8093.84|0
1708685400000|2024-02-23 10:50:00|8092.03|8092.03|8092.8|8092.8|8094.16|8094.16|8086.77|8086.77|0
1708685700000|2024-02-23 10:55:00|8092.56|8092.56|8104.1|8104.1|8104.2|8104.2|8092.56|8092.56|0
1708686000000|2024-02-23 11:00:00|8104.44|8104.44|8111.24|8111.24|8111.67|8111.67|8104.44|8104.44|0
1708686300000|2024-02-23 11:05:00|8111.33|8111.33|8108.55|8108.55|8118.12|8118.12|8104.12|8104.12|0
1708686600000|2024-02-23 11:10:00|8108.36|8108.36|8107.29|8107.29|8108.66|8108.66|8106.54|8106.54|0
1708686900000|2024-02-23 11:15:00|8106.6|8106.6|8109.53|8109.53|8110.1|8110.1|8106.39|8106.39|0
1708687200000|2024-02-23 11:20:00|8109.91|8109.91|8103.4|8103.4|8110.43|8110.43|8103.22|8103.22|0
1708687500000|2024-02-23 11:25:00|8103.66|8103.66|8104.76|8104.76|8105.96|8105.96|8103.66|8103.66|0
1708687800000|2024-02-23 11:30:00|8104.42|8104.42|8104.33|8104.33|8105.8|8105.8|8102.13|8102.13|0
1708688100000|2024-02-23 11:35:00|8103.94|8103.94|8101.84|8101.84|8103.94|8103.94|8100.37|8100.37|0
1708688400000|2024-02-23 11:40:00|8101.97|8101.97|8107.39|8107.39|8107.79|8107.79|8101.85|8101.85|0
1708688700000|2024-02-23 11:45:00|8107.13|8107.13|8108.55|8108.55|8108.55|8108.55|8106.31|8106.31|0
1708689000000|2024-02-23 11:50:00|8108.42|8108.42|8105.16|8105.16|8108.43|8108.43|8104.81|8104.81|0
1708689300000|2024-02-23 11:55:00|8104.77|8104.77|8106.12|8106.12|8108.35|8108.35|8104.29|8104.29|0
1708689600000|2024-02-23 12:00:00|8106.31|8106.31|8103.84|8103.84|8106.39|8106.39|8103.27|8103.27|0
1708689900000|2024-02-23 12:05:00|8102.94|8102.94|8097.96|8097.96|8103.72|8103.72|8097.88|8097.88|0
1708690200000|2024-02-23 12:10:00|8098.63|8098.63|8102.22|8102.22|8102.36|8102.36|8096.17|8096.17|0
1708690500000|2024-02-23 12:15:00|8102.35|8102.35|8104.53|8104.53|8104.53|8104.53|8101.16|8101.16|0
1708690800000|2024-02-23 12:20:00|8104.66|8104.66|8110.69|8110.69|8110.69|8110.69|8104.66|8104.66|0
1708691100000|2024-02-23 12:25:00|8110.88|8110.88|8116.67|8116.67|8116.87|8116.87|8110.75|8110.75|0
1708691400000|2024-02-23 12:30:00|8116.34|8116.34|8115.85|8115.85|8117.39|8117.39|8115.85|8115.85|0
1708691700000|2024-02-23 12:35:00|8115.52|8115.52|8114.92|8114.92|8115.52|8115.52|8110.71|8110.71|0
1708692000000|2024-02-23 12:40:00|8114.73|8114.73|8105.24|8105.24|8115.01|8115.01|8103.94|8103.94|0
1708692300000|2024-02-23 12:45:00|8105.58|8105.58|8109.2|8109.2|8109.2|8109.2|8104.45|8104.45|0
1708692600000|2024-02-23 12:50:00|8108.86|8108.86|8108.67|8108.67|8109.87|8109.87|8105.37|8105.37|0
1708692900000|2024-02-23 12:55:00|8108.44|8108.44|8105.89|8105.89|8109.63|8109.63|8105.89|8105.89|0
1708693200000|2024-02-23 13:00:00|8105.64|8105.64|8111.43|8111.43|8111.62|8111.62|8105.64|8105.64|0
1708693500000|2024-02-23 13:05:00|8111.26|8111.26|8117.45|8117.45|8117.45|8117.45|8111.18|8111.18|0
1708693800000|2024-02-23 13:10:00|8117.32|8117.32|8116.73|8116.73|8117.32|8117.32|8115.24|8115.24|0
1708694100000|2024-02-23 13:15:00|8116.87|8116.87|8119.53|8119.53|8121.24|8121.24|8116.87|8116.87|0
1708694400000|2024-02-23 13:20:00|8119.34|8119.34|8123.71|8123.71|8124.62|8124.62|8119.34|8119.34|0
1708694700000|2024-02-23 13:25:00|8124.05|8124.05|8128.38|8128.38|8129.72|8129.72|8123.8|8123.8|0
1708695000000|2024-02-23 13:30:00|8128.33|8128.33|8134.52|8134.52|8134.84|8134.84|8127.87|8127.87|0
1708695300000|2024-02-23 13:35:00|8134.85|8134.85|8132.54|8132.54|8136.04|8136.04|8132.54|8132.54|0
1708695600000|2024-02-23 13:40:00|8132.35|8132.35|8130.46|8130.46|8133.02|8133.02|8128.47|8128.47|0
1708695900000|2024-02-23 13:45:00|8130.33|8130.33|8127.27|8127.27|8132.24|8132.24|8127.27|8127.27|0
1708696200000|2024-02-23 13:50:00|8127.21|8127.21|8123.52|8123.52|8127.56|8127.56|8123.07|8123.07|0
1708696500000|2024-02-23 13:55:00|8123.18|8123.18|8125.97|8125.97|8126.98|8126.98|8123.18|8123.18|0
1708696800000|2024-02-23 14:00:00|8125.78|8125.78|8126.74|8126.74|8126.74|8126.74|8123.13|8123.13|0
1708697100000|2024-02-23 14:05:00|8126.66|8126.66|8126.76|8126.76|8128.3|8128.3|8125.06|8125.06|0
1708697400000|2024-02-23 14:10:00|8126.84|8126.84|8124.7|8124.7|8127.86|8127.86|8124.65|8124.65|0
1708697700000|2024-02-23 14:15:00|8125.04|8125.04|8128.51|8128.51|8129.79|8129.79|8125.04|8125.04|0
1708698000000|2024-02-23 14:20:00|8127.94|8127.94|8129.25|8129.25|8132.36|8132.36|8127.91|8127.91|0
1708698300000|2024-02-23 14:25:00|8129.59|8129.59|8124.12|8124.12|8130.01|8130.01|8124.12|8124.12|0
1708698600000|2024-02-23 14:30:00|8123.86|8123.86|8125.86|8125.86|8129.93|8129.93|8119|8119|0
1708698900000|2024-02-23 14:35:00|8126.2|8126.2|8137.14|8137.14|8138.3|8138.3|8124.85|8124.85|0
1708699200000|2024-02-23 14:40:00|8136.88|8136.88|8140.19|8140.19|8142.79|8142.79|8135.86|8135.86|0
1708699500000|2024-02-23 14:45:00|8139.73|8139.73|8123.31|8123.31|8139.97|8139.97|8122.86|8122.86|0
1708699800000|2024-02-23 14:50:00|8121.5|8121.5|8118.09|8118.09|8121.5|8121.5|8112.02|8112.02|0
1708700100000|2024-02-23 14:55:00|8118.17|8118.17|8118.47|8118.47|8122.94|8122.94|8113.89|8113.89|0
1708700400000|2024-02-23 15:00:00|8118.31|8118.31|8112.44|8112.44|8118.77|8118.77|8110.27|8110.27|0
1708700700000|2024-02-23 15:05:00|8112.1|8112.1|8113.45|8113.45|8114.09|8114.09|8109.52|8109.52|0
1708701000000|2024-02-23 15:10:00|8113.26|8113.26|8115.24|8115.24|8115.65|8115.65|8111.16|8111.16|0
1708701300000|2024-02-23 15:15:00|8115.09|8115.09|8117.44|8117.44|8119.28|8119.28|8114.36|8114.36|0
1708701600000|2024-02-23 15:20:00|8117.13|8117.13|8115.86|8115.86|8122.55|8122.55|8115.7|8115.7|0
1708701900000|2024-02-23 15:25:00|8115.93|8115.93|8115.08|8115.08|8119.83|8119.83|8115.08|8115.08|0
1708702200000|2024-02-23 15:30:00|8114.62|8114.62|8117.22|8117.22|8117.22|8117.22|8110.66|8110.66|0
1708702500000|2024-02-23 15:35:00|8118.12|8118.12|8124.08|8124.08|8124.08|8124.08|8117.42|8117.42|0
1708702800000|2024-02-23 15:40:00|8124.4|8124.4|8123.8|8123.8|8127.68|8127.68|8123.78|8123.78|0
1708703100000|2024-02-23 15:45:00|8123.53|8123.53|8114.22|8114.22|8125.57|8125.57|8114.22|8114.22|0
1708703400000|2024-02-23 15:50:00|8114.15|8114.15|8115.19|8115.19|8117.13|8117.13|8112.88|8112.88|0
1708703700000|2024-02-23 15:55:00|8114.99|8114.99|8110.59|8110.59|8115.34|8115.34|8110.22|8110.22|0
1708704000000|2024-02-23 16:00:00|8109.68|8109.68|8103.61|8103.61|8111.68|8111.68|8103.61|8103.61|0
1708704300000|2024-02-23 16:05:00|8103.77|8103.77|8105.12|8105.12|8106.93|8106.93|8101.29|8101.29|0
1708704600000|2024-02-23 16:10:00|8105.46|8105.46|8108.72|8108.72|8110.82|8110.82|8105.46|8105.46|0
1708704900000|2024-02-23 16:15:00|8106.73|8106.73|8115.26|8115.26|8115.91|8115.91|8106.44|8106.44|0
1708705200000|2024-02-23 16:20:00|8115.18|8115.18|8121.86|8121.86|8122.15|8122.15|8115.18|8115.18|0
1708705500000|2024-02-23 16:25:00|8121.52|8121.52|8128.69|8128.69|8131.51|8131.51|8119.95|8119.95|0
1708935300000|2024-02-26 08:15:00|8202.28|8202.28|8203.24|8203.24|8206.29|8206.29|8192.18|8192.18|0
1708935600000|2024-02-26 08:20:00|8203.11|8203.11|8212.98|8212.98|8212.98|8212.98|8203.11|8203.11|0
1708935900000|2024-02-26 08:25:00|8212.79|8212.79|8218.7|8218.7|8219.47|8219.47|8204.36|8204.36|0
1708936200000|2024-02-26 08:30:00|8219.72|8219.72|8205.35|8205.35|8219.72|8219.72|8204.95|8204.95|0
1708936500000|2024-02-26 08:35:00|8205.88|8205.88|8197.12|8197.12|8205.88|8205.88|8193.75|8193.75|0
1708936800000|2024-02-26 08:40:00|8195.31|8195.31|8196.54|8196.54|8196.99|8196.99|8194.12|8194.12|0
1708937100000|2024-02-26 08:45:00|8196.73|8196.73|8199.42|8199.42|8200.77|8200.77|8194.88|8194.88|0
1708937400000|2024-02-26 08:50:00|8199.03|8199.03|8199.41|8199.41|8203.59|8203.59|8197.42|8197.42|0
1708937700000|2024-02-26 08:55:00|8200.09|8200.09|8202.27|8202.27|8203.59|8203.59|8200.09|8200.09|0
1708938000000|2024-02-26 09:00:00|8202.61|8202.61|8189.66|8189.66|8203.93|8203.93|8189.66|8189.66|0
1708938300000|2024-02-26 09:05:00|8189.53|8189.53|8172.26|8172.26|8189.53|8189.53|8172.26|8172.26|0
1708938600000|2024-02-26 09:10:00|8172.09|8172.09|8169.36|8169.36|8172.84|8172.84|8167.44|8167.44|0
1708938900000|2024-02-26 09:15:00|8169.7|8169.7|8169.84|8169.84|8173.79|8173.79|8168.93|8168.93|0
1708939200000|2024-02-26 09:20:00|8170.03|8170.03|8173.48|8173.48|8174.72|8174.72|8169.58|8169.58|0
1708939500000|2024-02-26 09:25:00|8173.35|8173.35|8178.66|8178.66|8178.66|8178.66|8173.35|8173.35|0
1708939800000|2024-02-26 09:30:00|8178.5|8178.5|8176.32|8176.32|8178.54|8178.54|8174.43|8174.43|0
1708940100000|2024-02-26 09:35:00|8176.51|8176.51|8175.08|8175.08|8176.51|8176.51|8174.2|8174.2|0
1708940400000|2024-02-26 09:40:00|8174.89|8174.89|8177.97|8177.97|8177.97|8177.97|8174.89|8174.89|0
1708940700000|2024-02-26 09:45:00|8177.57|8177.57|8181|8181|8181|8181|8173.12|8173.12|0
1708941000000|2024-02-26 09:50:00|8180.92|8180.92|8183.04|8183.04|8187.15|8187.15|8180.92|8180.92|0
1708941300000|2024-02-26 09:55:00|8183.42|8183.42|8180.67|8180.67|8185.29|8185.29|8179.41|8179.41|0
1708941600000|2024-02-26 10:00:00|8180.86|8180.86|8179.38|8179.38|8185.97|8185.97|8179.21|8179.21|0
1708941900000|2024-02-26 10:05:00|8179.18|8179.18|8181.72|8181.72|8182.92|8182.92|8177.98|8177.98|0
1708942200000|2024-02-26 10:10:00|8181.91|8181.91|8176.43|8176.43|8182.04|8182.04|8175.93|8175.93|0
1708942500000|2024-02-26 10:15:00|8180.05|8180.05|8181.22|8181.22|8181.56|8181.56|8179.28|8179.28|0
1708942800000|2024-02-26 10:20:00|8181.48|8181.48|8183.39|8183.39|8183.39|8183.39|8179.67|8179.67|0
1708943100000|2024-02-26 10:25:00|8183.19|8183.19|8183.09|8183.09|8189.04|8189.04|8183|8183|0
1708943400000|2024-02-26 10:30:00|8182.18|8182.18|8187.35|8187.35|8187.35|8187.35|8179.71|8179.71|0
1708943700000|2024-02-26 10:35:00|8187.01|8187.01|8178.79|8178.79|8187.66|8187.66|8177.55|8177.55|0
1708944000000|2024-02-26 10:40:00|8179.13|8179.13|8181.24|8181.24|8183.29|8183.29|8177.23|8177.23|0
1708944300000|2024-02-26 10:45:00|8181.58|8181.58|8182.31|8182.31|8182.86|8182.86|8181.16|8181.16|0
1708944600000|2024-02-26 10:50:00|8180.5|8180.5|8177.41|8177.41|8182.11|8182.11|8176.73|8176.73|0
1708944900000|2024-02-26 10:55:00|8177.54|8177.54|8177.38|8177.38|8177.82|8177.82|8174.44|8174.44|0
1708945200000|2024-02-26 11:00:00|8177.31|8177.31|8183.06|8183.06|8183.5|8183.5|8177.31|8177.31|0
1708945500000|2024-02-26 11:05:00|8183.97|8183.97|8182.27|8182.27|8183.97|8183.97|8180.73|8180.73|0
1708945800000|2024-02-26 11:10:00|8183.17|8183.17|8184.59|8184.59|8185.2|8185.2|8182.94|8182.94|0
1708946100000|2024-02-26 11:15:00|8184.79|8184.79|8182.88|8182.88|8184.98|8184.98|8182.36|8182.36|0
1708946400000|2024-02-26 11:20:00|8182.93|8182.93|8182.27|8182.27|8185.89|8185.89|8182.2|8182.2|0
1708946700000|2024-02-26 11:25:00|8181.93|8181.93|8180.68|8180.68|8182.37|8182.37|8180.08|8180.08|0
1708947000000|2024-02-26 11:30:00|8180.55|8180.55|8176.67|8176.67|8180.88|8180.88|8175.94|8175.94|0
1708947300000|2024-02-26 11:35:00|8176.86|8176.86|8174.94|8174.94|8176.86|8176.86|8174.23|8174.23|0
1708947600000|2024-02-26 11:40:00|8175.85|8175.85|8174.83|8174.83|8176.82|8176.82|8174.83|8174.83|0
1708947900000|2024-02-26 11:45:00|8174.63|8174.63|8170.72|8170.72|8174.63|8174.63|8170.59|8170.59|0
1708948200000|2024-02-26 11:50:00|8170.52|8170.52|8165.15|8165.15|8170.52|8170.52|8164.61|8164.61|0
1708948500000|2024-02-26 11:55:00|8164.81|8164.81|8163.64|8163.64|8166.8|8166.8|8162.74|8162.74|0
1708948800000|2024-02-26 12:00:00|8163.98|8163.98|8155.24|8155.24|8165.73|8165.73|8155.24|8155.24|0
1708949100000|2024-02-26 12:05:00|8155.04|8155.04|8161.19|8161.19|8162.74|8162.74|8152.76|8152.76|0
1708949400000|2024-02-26 12:10:00|8160.8|8160.8|8156.28|8156.28|8160.8|8160.8|8156.09|8156.09|0
1708949700000|2024-02-26 12:15:00|8155.61|8155.61|8153.3|8153.3|8155.75|8155.75|8153.3|8153.3|0
1708950000000|2024-02-26 12:20:00|8153.22|8153.22|8158.57|8158.57|8158.57|8158.57|8153.22|8153.22|0
1708950300000|2024-02-26 12:25:00|8159.47|8159.47|8160.91|8160.91|8161.29|8161.29|8158.46|8158.46|0
1708950600000|2024-02-26 12:30:00|8160.86|8160.86|8162.89|8162.89|8162.89|8162.89|8160.27|8160.27|0
1708950900000|2024-02-26 12:35:00|8162.7|8162.7|8163.14|8163.14|8163.14|8163.14|8160.86|8160.86|0
1708951200000|2024-02-26 12:40:00|8163.36|8163.36|8164.16|8164.16|8164.42|8164.42|8162.72|8162.72|0
1708951500000|2024-02-26 12:45:00|8164.4|8164.4|8161.7|8161.7|8164.54|8164.54|8161.14|8161.14|0
1708951800000|2024-02-26 12:50:00|8161.51|8161.51|8167.68|8167.68|8167.68|8167.68|8160.9|8160.9|0
1708952100000|2024-02-26 12:55:00|8168|8168|8169.92|8169.92|8170.19|8170.19|8167.74|8167.74|0
1708952400000|2024-02-26 13:00:00|8170.83|8170.83|8167.08|8167.08|8172.86|8172.86|8167.08|8167.08|0
1708952700000|2024-02-26 13:05:00|8166.69|8166.69|8166.69|8166.69|8167.07|8167.07|8163.4|8163.4|0
1708953000000|2024-02-26 13:10:00|8166.77|8166.77|8166.25|8166.25|8168.55|8168.55|8166.25|8166.25|0
1708953300000|2024-02-26 13:15:00|8165.85|8165.85|8158.5|8158.5|8165.87|8165.87|8158.16|8158.16|0
1708953600000|2024-02-26 13:20:00|8158.04|8158.04|8159.55|8159.55|8160.64|8160.64|8157.2|8157.2|0
1708953900000|2024-02-26 13:25:00|8159.16|8159.16|8158.32|8158.32|8160.48|8160.48|8157.02|8157.02|0
1708954200000|2024-02-26 13:30:00|8157.64|8157.64|8152.66|8152.66|8159.45|8159.45|8152.16|8152.16|0
1708954500000|2024-02-26 13:35:00|8153.34|8153.34|8155.04|8155.04|8157.76|8157.76|8153|8153|0
1708954800000|2024-02-26 13:40:00|8155.72|8155.72|8155.68|8155.68|8158.23|8158.23|8155.38|8155.38|0
1708955100000|2024-02-26 13:45:00|8155.45|8155.45|8155.35|8155.35|8156.2|8156.2|8153.78|8153.78|0
1708955400000|2024-02-26 13:50:00|8155.6|8155.6|8157.93|8157.93|8159.24|8159.24|8153.63|8153.63|0
1708955700000|2024-02-26 13:55:00|8158.27|8158.27|8156.55|8156.55|8158.74|8158.74|8154.74|8154.74|0
1708956000000|2024-02-26 14:00:00|8156.38|8156.38|8158.93|8158.93|8158.93|8158.93|8154.45|8154.45|0
1708956300000|2024-02-26 14:05:00|8158.59|8158.59|8155.69|8155.69|8158.93|8158.93|8154.7|8154.7|0
1708956600000|2024-02-26 14:10:00|8156.71|8156.71|8157.5|8157.5|8158.44|8158.44|8155.6|8155.6|0
1708956900000|2024-02-26 14:15:00|8157.84|8157.84|8158.12|8158.12|8164.36|8164.36|8157.4|8157.4|0
1708957200000|2024-02-26 14:20:00|8158.32|8158.32|8153.67|8153.67|8159.28|8159.28|8153.67|8153.67|0
1708957500000|2024-02-26 14:25:00|8153.83|8153.83|8155.12|8155.12|8155.12|8155.12|8150.71|8150.71|0
1708957800000|2024-02-26 14:30:00|8154.78|8154.78|8147.04|8147.04|8154.78|8154.78|8142.89|8142.89|0
1708958100000|2024-02-26 14:35:00|8146.36|8146.36|8146.02|8146.02|8150.41|8150.41|8144.99|8144.99|0
1708958400000|2024-02-26 14:40:00|8145.54|8145.54|8145.09|8145.09|8147.95|8147.95|8144.12|8144.12|0
1708958700000|2024-02-26 14:45:00|8144.94|8144.94|8138.59|8138.59|8145.26|8145.26|8134.62|8134.62|0
1708959000000|2024-02-26 14:50:00|8138.85|8138.85|8148.28|8148.28|8148.47|8148.47|8138.85|8138.85|0
1708959300000|2024-02-26 14:55:00|8148.5|8148.5|8149.14|8149.14|8150.72|8150.72|8145.53|8145.53|0
1708959600000|2024-02-26 15:00:00|8149.2|8149.2|8146.73|8146.73|8149.66|8149.66|8143.27|8143.27|0
1708959900000|2024-02-26 15:05:00|8146.86|8146.86|8145.51|8145.51|8146.86|8146.86|8142.65|8142.65|0
1708960200000|2024-02-26 15:10:00|8145.71|8145.71|8147|8147|8150.46|8150.46|8145.56|8145.56|0
1708960500000|2024-02-26 15:15:00|8147.08|8147.08|8146.4|8146.4|8149.05|8149.05|8146.04|8146.04|0
1708960800000|2024-02-26 15:20:00|8146.55|8146.55|8147.12|8147.12|8148.51|8148.51|8146.45|8146.45|0
1708961100000|2024-02-26 15:25:00|8146.78|8146.78|8140.23|8140.23|8147.56|8147.56|8138.2|8138.2|0
1708961400000|2024-02-26 15:30:00|8140.03|8140.03|8134.62|8134.62|8140.03|8140.03|8134.51|8134.51|0
1708961700000|2024-02-26 15:35:00|8134.49|8134.49|8133.09|8133.09|8136.85|8136.85|8133.09|8133.09|0
1708962000000|2024-02-26 15:40:00|8132.19|8132.19|8130.95|8130.95|8132.4|8132.4|8130.61|8130.61|0
1708962300000|2024-02-26 15:45:00|8130.82|8130.82|8141.74|8141.74|8141.94|8141.94|8130.25|8130.25|0
1708962600000|2024-02-26 15:50:00|8141.66|8141.66|8142.83|8142.83|8144.51|8144.51|8140.96|8140.96|0
1708962900000|2024-02-26 15:55:00|8142.99|8142.99|8141.67|8141.67|8146|8146|8141.32|8141.32|0
1708963200000|2024-02-26 16:00:00|8142|8142|8139.31|8139.31|8143.91|8143.91|8139.31|8139.31|0
1708963500000|2024-02-26 16:05:00|8139.5|8139.5|8132.53|8132.53|8139.61|8139.61|8132.33|8132.33|0
1708963800000|2024-02-26 16:10:00|8132.19|8132.19|8134.14|8134.14|8134.38|8134.38|8131.45|8131.45|0
1708964100000|2024-02-26 16:15:00|8134.33|8134.33|8135.88|8135.88|8137.31|8137.31|8133.95|8133.95|0
1708964400000|2024-02-26 16:20:00|8135.72|8135.72|8139.87|8139.87|8141.12|8141.12|8135.72|8135.72|0
1708964700000|2024-02-26 16:25:00|8139.68|8139.68|8134.72|8134.72|8139.68|8139.68|8132.88|8132.88|0
1709021700000|2024-02-27 08:15:00|8150.05|8150.05|8161.09|8161.09|8162.54|8162.54|8145.15|8145.15|0
1709022000000|2024-02-27 08:20:00|8161.01|8161.01|8163.82|8163.82|8168.98|8168.98|8157.57|8157.57|0
1709022300000|2024-02-27 08:25:00|8165.63|8165.63|8180.34|8180.34|8180.34|8180.34|8164.45|8164.45|0
1709022600000|2024-02-27 08:30:00|8181.24|8181.24|8176.16|8176.16|8192.06|8192.06|8173.58|8173.58|0
1709022900000|2024-02-27 08:35:00|8175.12|8175.12|8166.89|8166.89|8181.76|8181.76|8165.41|8165.41|0
1709023200000|2024-02-27 08:40:00|8167.02|8167.02|8160.23|8160.23|8167.55|8167.55|8159.32|8159.32|0
1709023500000|2024-02-27 08:45:00|8162.04|8162.04|8160.7|8160.7|8163.98|8163.98|8159.08|8159.08|0
1709023800000|2024-02-27 08:50:00|8160.56|8160.56|8170.03|8170.03|8170.03|8170.03|8155.32|8155.32|0
1709024100000|2024-02-27 08:55:00|8169.12|8169.12|8162.77|8162.77|8172.6|8172.6|8161.75|8161.75|0
1709024400000|2024-02-27 09:00:00|8163.67|8163.67|8171.76|8171.76|8172.41|8172.41|8162.6|8162.6|0
1709024700000|2024-02-27 09:05:00|8169.05|8169.05|8167.42|8167.42|8171.59|8171.59|8166.96|8166.96|0
1709025000000|2024-02-27 09:10:00|8167.68|8167.68|8154.66|8154.66|8168.08|8168.08|8154.66|8154.66|0
1709025300000|2024-02-27 09:15:00|8155.56|8155.56|8155.5|8155.5|8157.5|8157.5|8155.22|8155.22|0
1709025600000|2024-02-27 09:20:00|8155.35|8155.35|8155.33|8155.33|8155.73|8155.73|8151.91|8151.91|0
1709025900000|2024-02-27 09:25:00|8155.14|8155.14|8161.77|8161.77|8163.96|8163.96|8155.14|8155.14|0
1709026200000|2024-02-27 09:30:00|8161.53|8161.53|8174.71|8174.71|8175.65|8175.65|8161.53|8161.53|0
1709026500000|2024-02-27 09:35:00|8174.08|8174.08|8172.96|8172.96|8174.08|8174.08|8167.73|8167.73|0
1709026800000|2024-02-27 09:40:00|8173.36|8173.36|8174.84|8174.84|8176.58|8176.58|8170.9|8170.9|0
1709027100000|2024-02-27 09:45:00|8176.64|8176.64|8178.94|8178.94|8180.72|8180.72|8175.26|8175.26|0
1709027400000|2024-02-27 09:50:00|8178.25|8178.25|8174.42|8174.42|8180.06|8180.06|8173.92|8173.92|0
1709027700000|2024-02-27 09:55:00|8174.61|8174.61|8163.81|8163.81|8176.62|8176.62|8163.68|8163.68|0
1709028000000|2024-02-27 10:00:00|8164.15|8164.15|8160.09|8160.09|8164.15|8164.15|8160.09|8160.09|0
1709028300000|2024-02-27 10:05:00|8159.89|8159.89|8163.11|8163.11|8164.55|8164.55|8158.22|8158.22|0
1709028600000|2024-02-27 10:10:00|8163.19|8163.19|8157.16|8157.16|8163.19|8163.19|8155.35|8155.35|0
1709028900000|2024-02-27 10:15:00|8157.35|8157.35|8155.29|8155.29|8157.35|8157.35|8147.4|8147.4|0
1709029200000|2024-02-27 10:20:00|8155.83|8155.83|8155.25|8155.25|8158.72|8158.72|8153.5|8153.5|0
1709029500000|2024-02-27 10:25:00|8154.83|8154.83|8154.59|8154.59|8156.82|8156.82|8152.74|8152.74|0
1709029800000|2024-02-27 10:30:00|8155.49|8155.49|8153.08|8153.08|8155.57|8155.57|8148.9|8148.9|0
1709030100000|2024-02-27 10:35:00|8152.82|8152.82|8158.33|8158.33|8159.33|8159.33|8152.82|8152.82|0
1709030400000|2024-02-27 10:40:00|8158.4|8158.4|8162.73|8162.73|8162.73|8162.73|8158.4|8158.4|0
1709030700000|2024-02-27 10:45:00|8162.86|8162.86|8163.32|8163.32|8163.32|8163.32|8160.55|8160.55|0
1709031000000|2024-02-27 10:50:00|8163.44|8163.44|8162.8|8162.8|8164|8164|8162.8|8162.8|0
1709031300000|2024-02-27 10:55:00|8162.72|8162.72|8158.89|8158.89|8163.68|8163.68|8156.9|8156.9|0
1709031600000|2024-02-27 11:00:00|8158.81|8158.81|8161.99|8161.99|8162.35|8162.35|8157.95|8157.95|0
1709031900000|2024-02-27 11:05:00|8162.9|8162.9|8163.21|8163.21|8163.67|8163.67|8162.71|8162.71|0
1709032200000|2024-02-27 11:10:00|8162.8|8162.8|8163.75|8163.75|8168.07|8168.07|8162.8|8162.8|0
1709032500000|2024-02-27 11:15:00|8163.94|8163.94|8161.74|8161.74|8165.32|8165.32|8161.42|8161.42|0
1709032800000|2024-02-27 11:20:00|8162.65|8162.65|8159.91|8159.91|8163.44|8163.44|8159.75|8159.75|0
1709033100000|2024-02-27 11:25:00|8158.11|8158.11|8160|8160|8161.37|8161.37|8158.11|8158.11|0
1709033400000|2024-02-27 11:30:00|8160.68|8160.68|8155.39|8155.39|8160.68|8160.68|8154.71|8154.71|0
1709033700000|2024-02-27 11:35:00|8155.91|8155.91|8160.65|8160.65|8160.65|8160.65|8154.99|8154.99|0
1709034000000|2024-02-27 11:40:00|8160.82|8160.82|8160.26|8160.26|8162.45|8162.45|8158.84|8158.84|0
1709034300000|2024-02-27 11:45:00|8161.16|8161.16|8170.33|8170.33|8170.75|8170.75|8161.16|8161.16|0
1709034600000|2024-02-27 11:50:00|8170.71|8170.71|8182.53|8182.53|8185.12|8185.12|8170.71|8170.71|0
1709034900000|2024-02-27 11:55:00|8182.76|8182.76|8188.32|8188.32|8189.69|8189.69|8182.76|8182.76|0
1709035200000|2024-02-27 12:00:00|8188.24|8188.24|8182.26|8182.26|8188.24|8188.24|8182.22|8182.22|0
1709035500000|2024-02-27 12:05:00|8182.19|8182.19|8180.99|8180.99|8182.58|8182.58|8180.66|8180.66|0
1709035800000|2024-02-27 12:10:00|8180.61|8180.61|8189.12|8189.12|8189.28|8189.28|8178.67|8178.67|0
1709036100000|2024-02-27 12:15:00|8190.46|8190.46|8193.07|8193.07|8193.07|8193.07|8190.46|8190.46|0
1709036400000|2024-02-27 12:20:00|8193.97|8193.97|8200.62|8200.62|8200.62|8200.62|8193.69|8193.69|0
1709036700000|2024-02-27 12:25:00|8201.53|8201.53|8199.22|8199.22|8202.68|8202.68|8198.54|8198.54|0
1709037000000|2024-02-27 12:30:00|8199.14|8199.14|8199.05|8199.05|8200.59|8200.59|8192.82|8192.82|0
1709037300000|2024-02-27 12:35:00|8199.2|8199.2|8195.2|8195.2|8199.65|8199.65|8193.95|8193.95|0
1709037600000|2024-02-27 12:40:00|8195.25|8195.25|8195.16|8195.16|8197.76|8197.76|8194.21|8194.21|0
1709037900000|2024-02-27 12:45:00|8195.01|8195.01|8202.92|8202.92|8203.89|8203.89|8194.78|8194.78|0
1709038200000|2024-02-27 12:50:00|8202.99|8202.99|8201.49|8201.49|8203.97|8203.97|8200.95|8200.95|0
1709038500000|2024-02-27 12:55:00|8202.17|8202.17|8207.79|8207.79|8208.08|8208.08|8202.17|8202.17|0
1709038800000|2024-02-27 13:00:00|8207.75|8207.75|8211.2|8211.2|8214.06|8214.06|8207.68|8207.68|0
1709039100000|2024-02-27 13:05:00|8211.37|8211.37|8208.01|8208.01|8211.37|8211.37|8207.57|8207.57|0
1709039400000|2024-02-27 13:10:00|8207.79|8207.79|8208.95|8208.95|8208.95|8208.95|8201.8|8201.8|0
1709039700000|2024-02-27 13:15:00|8208.8|8208.8|8199.12|8199.12|8209.18|8209.18|8199.12|8199.12|0
1709040000000|2024-02-27 13:20:00|8195.33|8195.33|8191.55|8191.55|8195.33|8195.33|8190.76|8190.76|0
1709040300000|2024-02-27 13:25:00|8191.35|8191.35|8190.89|8190.89|8191.87|8191.87|8186.47|8186.47|0
1709040600000|2024-02-27 13:30:00|8191.57|8191.57|8184.55|8184.55|8196.45|8196.45|8184.55|8184.55|0
1709040900000|2024-02-27 13:35:00|8184.94|8184.94|8178.26|8178.26|8186.01|8186.01|8177.35|8177.35|0
1709041200000|2024-02-27 13:40:00|8178.58|8178.58|8178.36|8178.36|8180.14|8180.14|8174.65|8174.65|0
1709041500000|2024-02-27 13:45:00|8178.39|8178.39|8188.75|8188.75|8188.81|8188.81|8178.39|8178.39|0
1709041800000|2024-02-27 13:50:00|8186.94|8186.94|8190.33|8190.33|8191.9|8191.9|8184.18|8184.18|0
1709042100000|2024-02-27 13:55:00|8190.2|8190.2|8193.69|8193.69|8193.69|8193.69|8190.2|8190.2|0
1709042400000|2024-02-27 14:00:00|8193.88|8193.88|8178.62|8178.62|8193.88|8193.88|8178.57|8178.57|0
1709042700000|2024-02-27 14:05:00|8181.33|8181.33|8182.55|8182.55|8183.55|8183.55|8179.21|8179.21|0
1709043000000|2024-02-27 14:10:00|8182.71|8182.71|8175.03|8175.03|8185.24|8185.24|8172.1|8172.1|0
1709043300000|2024-02-27 14:15:00|8175.94|8175.94|8174.17|8174.17|8176.59|8176.59|8172.75|8172.75|0
1709043600000|2024-02-27 14:20:00|8173.87|8173.87|8175.19|8175.19|8175.23|8175.23|8171.48|8171.48|0
1709043900000|2024-02-27 14:25:00|8175.75|8175.75|8176.43|8176.43|8177.33|8177.33|8173.04|8173.04|0
1709044200000|2024-02-27 14:30:00|8176.63|8176.63|8181.15|8181.15|8185.14|8185.14|8173.41|8173.41|0
1709044500000|2024-02-27 14:35:00|8181.07|8181.07|8182.46|8182.46|8185.91|8185.91|8177.86|8177.86|0
1709044800000|2024-02-27 14:40:00|8182.13|8182.13|8187.03|8187.03|8187.42|8187.42|8177.08|8177.08|0
1709045100000|2024-02-27 14:45:00|8187.18|8187.18|8193.55|8193.55|8195.53|8195.53|8187.18|8187.18|0
1709045400000|2024-02-27 14:50:00|8193.63|8193.63|8210.41|8210.41|8218.44|8218.44|8193.63|8193.63|0
1709045700000|2024-02-27 14:55:00|8210.44|8210.44|8208.79|8208.79|8212.02|8212.02|8207.83|8207.83|0
1709046000000|2024-02-27 15:00:00|8208.11|8208.11|8211.75|8211.75|8212.19|8212.19|8205.4|8205.4|0
1709046300000|2024-02-27 15:05:00|8211.9|8211.9|8213.99|8213.99|8213.99|8213.99|8206.36|8206.36|0
1709046600000|2024-02-27 15:10:00|8213.76|8213.76|8213.71|8213.71|8215.43|8215.43|8211.62|8211.62|0
1709046900000|2024-02-27 15:15:00|8213.52|8213.52|8222.62|8222.62|8224.67|8224.67|8213.52|8213.52|0
1709047200000|2024-02-27 15:20:00|8222.92|8222.92|8220.94|8220.94|8225.05|8225.05|8217.93|8217.93|0
1709047500000|2024-02-27 15:25:00|8221.14|8221.14|8211.09|8211.09|8221.14|8221.14|8208.54|8208.54|0
1709047800000|2024-02-27 15:30:00|8210.9|8210.9|8219.53|8219.53|8221.21|8221.21|8210.45|8210.45|0
1709048100000|2024-02-27 15:35:00|8219.61|8219.61|8216.53|8216.53|8223.27|8223.27|8216.27|8216.27|0
1709048400000|2024-02-27 15:40:00|8216.19|8216.19|8214.45|8214.45|8217.43|8217.43|8212.2|8212.2|0
1709048700000|2024-02-27 15:45:00|8214.25|8214.25|8216.28|8216.28|8220.02|8220.02|8213.48|8213.48|0
1709049000000|2024-02-27 15:50:00|8216.52|8216.52|8218.56|8218.56|8220.74|8220.74|8215.53|8215.53|0
1709049300000|2024-02-27 15:55:00|8218.22|8218.22|8224.83|8224.83|8224.83|8224.83|8217.32|8217.32|0
1709049600000|2024-02-27 16:00:00|8225.02|8225.02|8222.72|8222.72|8227.26|8227.26|8222.15|8222.15|0
1709049900000|2024-02-27 16:05:00|8222.57|8222.57|8214.39|8214.39|8222.74|8222.74|8214.21|8214.21|0
1709050200000|2024-02-27 16:10:00|8214.2|8214.2|8214.82|8214.82|8214.82|8214.82|8205.94|8205.94|0
1709050500000|2024-02-27 16:15:00|8214.63|8214.63|8219.8|8219.8|8219.96|8219.96|8214.55|8214.55|0
1709050800000|2024-02-27 16:20:00|8219.93|8219.93|8222.14|8222.14|8222.65|8222.65|8219.07|8219.07|0
1709051100000|2024-02-27 16:25:00|8221.9|8221.9|8219.31|8219.31|8225.18|8225.18|8219.31|8219.31|0
1709108100000|2024-02-28 08:15:00|8214.86|8214.86|8205.24|8205.24|8216.56|8216.56|8202.84|8202.84|0
1709108400000|2024-02-28 08:20:00|8205.37|8205.37|8202.2|8202.2|8208.52|8208.52|8195.49|8195.49|0
1709108700000|2024-02-28 08:25:00|8203.11|8203.11|8222.11|8222.11|8223.1|8223.1|8200.4|8200.4|0
1709109000000|2024-02-28 08:30:00|8219.4|8219.4|8199.91|8199.91|8221.02|8221.02|8199.91|8199.91|0
1709109300000|2024-02-28 08:35:00|8199.67|8199.67|8210.6|8210.6|8210.6|8210.6|8198.88|8198.88|0
1709109600000|2024-02-28 08:40:00|8210.68|8210.68|8213.63|8213.63|8213.63|8213.63|8204.25|8204.25|0
1709109900000|2024-02-28 08:45:00|8213.29|8213.29|8219.85|8219.85|8221.01|8221.01|8211.32|8211.32|0
1709110200000|2024-02-28 08:50:00|8220.19|8220.19|8213.83|8213.83|8222.86|8222.86|8211.51|8211.51|0
1709110500000|2024-02-28 08:55:00|8213.49|8213.49|8207.37|8207.37|8213.49|8213.49|8204.6|8204.6|0
1709110800000|2024-02-28 09:00:00|8208.54|8208.54|8211.37|8211.37|8213.63|8213.63|8208.54|8208.54|0
1709111100000|2024-02-28 09:05:00|8211.71|8211.71|8195.6|8195.6|8211.71|8211.71|8195.6|8195.6|0
1709111400000|2024-02-28 09:10:00|8195.26|8195.26|8186.55|8186.55|8196.15|8196.15|8186.39|8186.39|0
1709111700000|2024-02-28 09:15:00|8186.21|8186.21|8181.49|8181.49|8188.45|8188.45|8181.49|8181.49|0
1709112000000|2024-02-28 09:20:00|8179.68|8179.68|8172.26|8172.26|8180.26|8180.26|8170.43|8170.43|0
1709112300000|2024-02-28 09:25:00|8172.3|8172.3|8158.76|8158.76|8173.07|8173.07|8157.74|8157.74|0
1709112600000|2024-02-28 09:30:00|8158.69|8158.69|8161.2|8161.2|8163.78|8163.78|8157.42|8157.42|0
1709112900000|2024-02-28 09:35:00|8160.86|8160.86|8165.12|8165.12|8165.41|8165.41|8159.67|8159.67|0
1709113200000|2024-02-28 09:40:00|8164.44|8164.44|8163.93|8163.93|8164.5|8164.5|8156.65|8156.65|0
1709113500000|2024-02-28 09:45:00|8164.83|8164.83|8160.37|8160.37|8170.82|8170.82|8160.37|8160.37|0
1709113800000|2024-02-28 09:50:00|8160.6|8160.6|8171.35|8171.35|8173.31|8173.31|8160.6|8160.6|0
1709114100000|2024-02-28 09:55:00|8170.44|8170.44|8171.15|8171.15|8176.51|8176.51|8170.44|8170.44|0
1709114400000|2024-02-28 10:00:00|8171.41|8171.41|8172.49|8172.49|8180.01|8180.01|8171.41|8171.41|0
1709114700000|2024-02-28 10:05:00|8172.83|8172.83|8174.16|8174.16|8174.42|8174.42|8170.17|8170.17|0
1709115000000|2024-02-28 10:10:00|8173.63|8173.63|8171.34|8171.34|8178.78|8178.78|8171.34|8171.34|0
1709115300000|2024-02-28 10:15:00|8171.73|8171.73|8174.66|8174.66|8177.67|8177.67|8171.73|8171.73|0
1709115600000|2024-02-28 10:20:00|8174.01|8174.01|8172.61|8172.61|8175.59|8175.59|8171.84|8171.84|0
1709115900000|2024-02-28 10:25:00|8172.79|8172.79|8171.67|8171.67|8174.98|8174.98|8170.77|8170.77|0
1709116200000|2024-02-28 10:30:00|8170.77|8170.77|8164.42|8164.42|8170.97|8170.97|8164.42|8164.42|0
1709116500000|2024-02-28 10:35:00|8164.04|8164.04|8162.86|8162.86|8167.54|8167.54|8161.97|8161.97|0
1709116800000|2024-02-28 10:40:00|8161.96|8161.96|8164.51|8164.51|8167.89|8167.89|8161.48|8161.48|0
1709117100000|2024-02-28 10:45:00|8164.18|8164.18|8161.98|8161.98|8164.83|8164.83|8160.75|8160.75|0
1709117400000|2024-02-28 10:50:00|8161.29|8161.29|8158.58|8158.58|8161.43|8161.43|8154.83|8154.83|0
1709117700000|2024-02-28 10:55:00|8158.45|8158.45|8159.75|8159.75|8160.15|8160.15|8156.04|8156.04|0
1709118000000|2024-02-28 11:00:00|8159.41|8159.41|8152.8|8152.8|8159.41|8159.41|8152.24|8152.24|0
1709118300000|2024-02-28 11:05:00|8153.14|8153.14|8155.74|8155.74|8156.56|8156.56|8150.31|8150.31|0
1709118600000|2024-02-28 11:10:00|8155.69|8155.69|8171.91|8171.91|8171.91|8171.91|8155.69|8155.69|0
1709118900000|2024-02-28 11:15:00|8172.11|8172.11|8177.71|8177.71|8177.71|8177.71|8172.11|8172.11|0
1709119200000|2024-02-28 11:20:00|8178.04|8178.04|8180.61|8180.61|8180.69|8180.69|8176.36|8176.36|0
1709119500000|2024-02-28 11:25:00|8180.8|8180.8|8177.57|8177.57|8182.43|8182.43|8177.57|8177.57|0
1709119800000|2024-02-28 11:30:00|8177.72|8177.72|8178.43|8178.43|8180.63|8180.63|8177.53|8177.53|0
1709120100000|2024-02-28 11:35:00|8179.11|8179.11|8177.92|8177.92|8181.41|8181.41|8177.92|8177.92|0
1709120400000|2024-02-28 11:40:00|8178.82|8178.82|8178.57|8178.57|8182.06|8182.06|8178.44|8178.44|0
1709120700000|2024-02-28 11:45:00|8178.37|8178.37|8172.98|8172.98|8179.14|8179.14|8172.98|8172.98|0
1709121000000|2024-02-28 11:50:00|8173.07|8173.07|8175.34|8175.34|8176.84|8176.84|8172.53|8172.53|0
1709121300000|2024-02-28 11:55:00|8175.01|8175.01|8174.92|8174.92|8175.01|8175.01|8168.09|8168.09|0
1709121600000|2024-02-28 12:00:00|8174.76|8174.76|8168|8168|8174.76|8174.76|8167.39|8167.39|0
1709121900000|2024-02-28 12:05:00|8167.85|8167.85|8164.06|8164.06|8169.59|8169.59|8164.06|8164.06|0
1709122200000|2024-02-28 12:10:00|8163.28|8163.28|8167.85|8167.85|8167.85|8167.85|8162.46|8162.46|0
1709122500000|2024-02-28 12:15:00|8167.66|8167.66|8169.33|8169.33|8169.33|8169.33|8166.58|8166.58|0
1709122800000|2024-02-28 12:20:00|8170.23|8170.23|8167.92|8167.92|8171.36|8171.36|8167.02|8167.02|0
1709123100000|2024-02-28 12:25:00|8168.12|8168.12|8170.28|8170.28|8170.99|8170.99|8168.01|8168.01|0
1709123400000|2024-02-28 12:30:00|8170.67|8170.67|8172.52|8172.52|8173.49|8173.49|8169.35|8169.35|0
1709123700000|2024-02-28 12:35:00|8173.43|8173.43|8171.45|8171.45|8173.82|8173.82|8171.45|8171.45|0
1709124000000|2024-02-28 12:40:00|8172.02|8172.02|8168.67|8168.67|8172.13|8172.13|8168.67|8168.67|0
1709124300000|2024-02-28 12:45:00|8167.77|8167.77|8161.49|8161.49|8167.82|8167.82|8160.44|8160.44|0
1709124600000|2024-02-28 12:50:00|8163.05|8163.05|8160.72|8160.72|8166.47|8166.47|8158.9|8158.9|0
1709124900000|2024-02-28 12:55:00|8160.32|8160.32|8159.14|8159.14|8160.32|8160.32|8155.73|8155.73|0
1709125200000|2024-02-28 13:00:00|8158.46|8158.46|8153.93|8153.93|8158.91|8158.91|8153.93|8153.93|0
1709125500000|2024-02-28 13:05:00|8154.12|8154.12|8162.17|8162.17|8162.17|8162.17|8154.12|8154.12|0
1709125800000|2024-02-28 13:10:00|8161.78|8161.78|8158.36|8158.36|8162.68|8162.68|8158.28|8158.28|0
1709126100000|2024-02-28 13:15:00|8158.56|8158.56|8156.62|8156.62|8158.56|8158.56|8155.28|8155.28|0
1709126400000|2024-02-28 13:20:00|8156.52|8156.52|8144.53|8144.53|8156.52|8156.52|8144.53|8144.53|0
1709126700000|2024-02-28 13:25:00|8143.85|8143.85|8138.98|8138.98|8143.98|8143.98|8138.98|8138.98|0
1709127000000|2024-02-28 13:30:00|8139.18|8139.18|8152.08|8152.08|8152.08|8152.08|8138.27|8138.27|0
1709127300000|2024-02-28 13:35:00|8152.98|8152.98|8151.03|8151.03|8154.49|8154.49|8149.08|8149.08|0
1709127600000|2024-02-28 13:40:00|8150.13|8150.13|8150.93|8150.93|8152.16|8152.16|8145.4|8145.4|0
1709127900000|2024-02-28 13:45:00|8151.19|8151.19|8148.55|8148.55|8152.6|8152.6|8148.55|8148.55|0
1709128200000|2024-02-28 13:50:00|8147.77|8147.77|8140.93|8140.93|8148.67|8148.67|8138.86|8138.86|0
1709128500000|2024-02-28 13:55:00|8141.25|8141.25|8147.45|8147.45|8148.13|8148.13|8141.1|8141.1|0
1709128800000|2024-02-28 14:00:00|8147.52|8147.52|8153.07|8153.07|8153.48|8153.48|8145.9|8145.9|0
1709129100000|2024-02-28 14:05:00|8153.2|8153.2|8151.98|8151.98|8155.14|8155.14|8149.42|8149.42|0
1709129400000|2024-02-28 14:10:00|8151.08|8151.08|8143.1|8143.1|8151.08|8151.08|8143.1|8143.1|0
1709129700000|2024-02-28 14:15:00|8141.29|8141.29|8138.38|8138.38|8141.29|8141.29|8137.68|8137.68|0
1709130000000|2024-02-28 14:20:00|8138.51|8138.51|8139.7|8139.7|8142.63|8142.63|8138.51|8138.51|0
1709130300000|2024-02-28 14:25:00|8140.04|8140.04|8135.91|8135.91|8141.08|8141.08|8134.89|8134.89|0
1709130600000|2024-02-28 14:30:00|8136.55|8136.55|8145.57|8145.57|8149.13|8149.13|8136.55|8136.55|0
1709130900000|2024-02-28 14:35:00|8145.97|8145.97|8146.02|8146.02|8147.71|8147.71|8139.9|8139.9|0
1709131200000|2024-02-28 14:40:00|8145.11|8145.11|8147.44|8147.44|8152.95|8152.95|8144.65|8144.65|0
1709131500000|2024-02-28 14:45:00|8147.67|8147.67|8139.56|8139.56|8148.62|8148.62|8138.41|8138.41|0
1709131800000|2024-02-28 14:50:00|8140.01|8140.01|8130.24|8130.24|8140.01|8140.01|8129.44|8129.44|0
1709132100000|2024-02-28 14:55:00|8130.39|8130.39|8143.14|8143.14|8143.69|8143.69|8130.39|8130.39|0
1709132400000|2024-02-28 15:00:00|8143.29|8143.29|8146.54|8146.54|8147.9|8147.9|8139.01|8139.01|0
1709132700000|2024-02-28 15:05:00|8146.61|8146.61|8139.67|8139.67|8146.61|8146.61|8138.02|8138.02|0
1709133000000|2024-02-28 15:10:00|8139.8|8139.8|8143.74|8143.74|8145.06|8145.06|8139.34|8139.34|0
1709133300000|2024-02-28 15:15:00|8143.41|8143.41|8150.23|8150.23|8154.46|8154.46|8141.96|8141.96|0
1709133600000|2024-02-28 15:20:00|8150.31|8150.31|8159.19|8159.19|8159.33|8159.33|8149.43|8149.43|0
1709133900000|2024-02-28 15:25:00|8159.34|8159.34|8157.55|8157.55|8161.94|8161.94|8156.44|8156.44|0
1709134200000|2024-02-28 15:30:00|8157.33|8157.33|8162.84|8162.84|8163.79|8163.79|8154.34|8154.34|0
1709134500000|2024-02-28 15:35:00|8163.03|8163.03|8163.95|8163.95|8164.85|8164.85|8159.51|8159.51|0
1709134800000|2024-02-28 15:40:00|8164.04|8164.04|8175.06|8175.06|8175.43|8175.43|8163.78|8163.78|0
1709135100000|2024-02-28 15:45:00|8175.19|8175.19|8169.22|8169.22|8176.68|8176.68|8169.22|8169.22|0
1709135400000|2024-02-28 15:50:00|8168.88|8168.88|8164.67|8164.67|8169.19|8169.19|8160.52|8160.52|0
1709135700000|2024-02-28 15:55:00|8164.8|8164.8|8151.47|8151.47|8167.99|8167.99|8151.47|8151.47|0
1709136000000|2024-02-28 16:00:00|8151.6|8151.6|8149.2|8149.2|8153.7|8153.7|8146.79|8146.79|0
1709136300000|2024-02-28 16:05:00|8149.66|8149.66|8145.19|8145.19|8149.97|8149.97|8143.55|8143.55|0
1709136600000|2024-02-28 16:10:00|8145.06|8145.06|8146.29|8146.29|8146.29|8146.29|8142.97|8142.97|0
1709136900000|2024-02-28 16:15:00|8146.37|8146.37|8140.34|8140.34|8146.64|8146.64|8139.53|8139.53|0
1709137200000|2024-02-28 16:20:00|8140|8140|8143.75|8143.75|8148.56|8148.56|8140|8140|0
1709137500000|2024-02-28 16:25:00|8143.8|8143.8|8147.33|8147.33|8147.9|8147.9|8141|8141|0
1709194500000|2024-02-29 08:15:00|8108.22|8108.22|8104.9|8104.9|8115.25|8115.25|8100.62|8100.62|0
1709194800000|2024-02-29 08:20:00|8106.05|8106.05|8114.68|8114.68|8118.45|8118.45|8104.22|8104.22|0
1709195100000|2024-02-29 08:25:00|8113.77|8113.77|8094.67|8094.67|8113.77|8113.77|8094.67|8094.67|0
1709195400000|2024-02-29 08:30:00|8097.38|8097.38|8100.51|8100.51|8109.78|8109.78|8097.38|8097.38|0
1709195700000|2024-02-29 08:35:00|8100.89|8100.89|8130.27|8130.27|8131.22|8131.22|8100.6|8100.6|0
1709196000000|2024-02-29 08:40:00|8130.4|8130.4|8130.08|8130.08|8132.03|8132.03|8125.25|8125.25|0
1709196300000|2024-02-29 08:45:00|8129.4|8129.4|8137.27|8137.27|8140.8|8140.8|8127.49|8127.49|0
1709196600000|2024-02-29 08:50:00|8137.46|8137.46|8136.51|8136.51|8139.47|8139.47|8133.6|8133.6|0
1709196900000|2024-02-29 08:55:00|8136.31|8136.31|8138.27|8138.27|8142.11|8142.11|8135.2|8135.2|0
1709197200000|2024-02-29 09:00:00|8138.5|8138.5|8115.48|8115.48|8140.02|8140.02|8115.48|8115.48|0
1709197500000|2024-02-29 09:05:00|8114.3|8114.3|8109.89|8109.89|8114.3|8114.3|8104.2|8104.2|0
1709197800000|2024-02-29 09:10:00|8109.55|8109.55|8115.56|8115.56|8115.89|8115.89|8108.1|8108.1|0
1709198100000|2024-02-29 09:15:00|8115.82|8115.82|8102.38|8102.38|8117.74|8117.74|8101.88|8101.88|0
1709198400000|2024-02-29 09:20:00|8102.12|8102.12|8101.13|8101.13|8106.65|8106.65|8100.81|8100.81|0
1709198700000|2024-02-29 09:25:00|8100.74|8100.74|8103.79|8103.79|8103.85|8103.85|8096.53|8096.53|0
1709199000000|2024-02-29 09:30:00|8103.45|8103.45|8105.55|8105.55|8111.16|8111.16|8101.37|8101.37|0
1709199300000|2024-02-29 09:35:00|8105.36|8105.36|8110.04|8110.04|8116.48|8116.48|8103.74|8103.74|0
1709199600000|2024-02-29 09:40:00|8109.47|8109.47|8112.11|8112.11|8113.49|8113.49|8107.18|8107.18|0
1709199900000|2024-02-29 09:45:00|8111.77|8111.77|8110.69|8110.69|8112.39|8112.39|8105.21|8105.21|0
1709200200000|2024-02-29 09:50:00|8110.94|8110.94|8091.07|8091.07|8111.32|8111.32|8090.29|8090.29|0
1709200500000|2024-02-29 09:55:00|8091.26|8091.26|8085.02|8085.02|8092.43|8092.43|8083.78|8083.78|0
1709200800000|2024-02-29 10:00:00|8085.08|8085.08|8083.88|8083.88|8088.06|8088.06|8081.19|8081.19|0
1709201100000|2024-02-29 10:05:00|8084.08|8084.08|8078.87|8078.87|8085.78|8085.78|8078.08|8078.08|0
1709201400000|2024-02-29 10:10:00|8079.21|8079.21|8090.5|8090.5|8090.5|8090.5|8079.21|8079.21|0
1709201700000|2024-02-29 10:15:00|8090.31|8090.31|8083.86|8083.86|8094.58|8094.58|8083.58|8083.58|0
1709202000000|2024-02-29 10:20:00|8084.82|8084.82|8089.5|8089.5|8089.98|8089.98|8079.09|8079.09|0
1709202300000|2024-02-29 10:25:00|8090.41|8090.41|8081.11|8081.11|8090.41|8090.41|8080.06|8080.06|0
1709202600000|2024-02-29 10:30:00|8081.31|8081.31|8075.27|8075.27|8083.39|8083.39|8074.75|8074.75|0
1709202900000|2024-02-29 10:35:00|8075.61|8075.61|8067.72|8067.72|8075.61|8075.61|8066.75|8066.75|0
1709203200000|2024-02-29 10:40:00|8066.71|8066.71|8064.02|8064.02|8070.67|8070.67|8063.64|8063.64|0
1709203500000|2024-02-29 10:45:00|8064.25|8064.25|8072.59|8072.59|8073.45|8073.45|8063.25|8063.25|0
1709203800000|2024-02-29 10:50:00|8072.39|8072.39|8085.02|8085.02|8086.27|8086.27|8071.53|8071.53|0
1709204100000|2024-02-29 10:55:00|8084.63|8084.63|8070.1|8070.1|8084.63|8084.63|8069.31|8069.31|0
1709204400000|2024-02-29 11:00:00|8069.43|8069.43|8078.25|8078.25|8079.95|8079.95|8068.05|8068.05|0
1709204700000|2024-02-29 11:05:00|8078.06|8078.06|8077.16|8077.16|8083.45|8083.45|8072.96|8072.96|0
1709205000000|2024-02-29 11:10:00|8076.97|8076.97|8064.26|8064.26|8076.97|8076.97|8064.26|8064.26|0
1709205300000|2024-02-29 11:15:00|8064.06|8064.06|8060.09|8060.09|8069.85|8069.85|8060.09|8060.09|0
1709205600000|2024-02-29 11:20:00|8060.77|8060.77|8062.47|8062.47|8062.55|8062.55|8058.15|8058.15|0
1709205900000|2024-02-29 11:25:00|8061.79|8061.79|8071.04|8071.04|8073.4|8073.4|8059|8059|0
1709206200000|2024-02-29 11:30:00|8071.12|8071.12|8066.73|8066.73|8071.37|8071.37|8062.66|8062.66|0
1709206500000|2024-02-29 11:35:00|8067.65|8067.65|8076.97|8076.97|8078.05|8078.05|8067.65|8067.65|0
1709206800000|2024-02-29 11:40:00|8076.78|8076.78|8069.6|8069.6|8076.78|8076.78|8064.58|8064.58|0
1709207100000|2024-02-29 11:45:00|8069.4|8069.4|8071.52|8071.52|8071.52|8071.52|8065.95|8065.95|0
1709207400000|2024-02-29 11:50:00|8071.42|8071.42|8072.69|8072.69|8075.09|8075.09|8068.27|8068.27|0
1709207700000|2024-02-29 11:55:00|8073.46|8073.46|8083.13|8083.13|8084.74|8084.74|8070.71|8070.71|0
1709208000000|2024-02-29 12:00:00|8086.69|8086.69|8090.96|8090.96|8091.9|8091.9|8083.19|8083.19|0
1709208300000|2024-02-29 12:05:00|8090.83|8090.83|8084.6|8084.6|8091.36|8091.36|8079.66|8079.66|0
1709208600000|2024-02-29 12:10:00|8084.8|8084.8|8074.66|8074.66|8085.96|8085.96|8073.65|8073.65|0
1709208900000|2024-02-29 12:15:00|8074.81|8074.81|8080.33|8080.33|8080.42|8080.42|8067.72|8067.72|0
1709209200000|2024-02-29 12:20:00|8079.99|8079.99|8077.5|8077.5|8081.68|8081.68|8068.75|8068.75|0
1709209500000|2024-02-29 12:25:00|8077.66|8077.66|8081.22|8081.22|8085.18|8085.18|8076.8|8076.8|0
1709209800000|2024-02-29 12:30:00|8081.33|8081.33|8077.61|8077.61|8081.33|8081.33|8076.02|8076.02|0
1709210100000|2024-02-29 12:35:00|8077.81|8077.81|8079.51|8079.51|8080.12|8080.12|8076.75|8076.75|0
1709210400000|2024-02-29 12:40:00|8079.89|8079.89|8071.97|8071.97|8079.89|8079.89|8071.87|8071.87|0
1709210700000|2024-02-29 12:45:00|8071.06|8071.06|8062.26|8062.26|8072.59|8072.59|8061.39|8061.39|0
1709211000000|2024-02-29 12:50:00|8061.86|8061.86|8063.08|8063.08|8068.93|8068.93|8061.71|8061.71|0
1709211300000|2024-02-29 12:55:00|8063.28|8063.28|8066.55|8066.55|8069.01|8069.01|8063.28|8063.28|0
1709211600000|2024-02-29 13:00:00|8066.78|8066.78|8068.12|8068.12|8072.5|8072.5|8063.03|8063.03|0
1709211900000|2024-02-29 13:05:00|8068.46|8068.46|8068.43|8068.43|8071.87|8071.87|8068.38|8068.38|0
1709212200000|2024-02-29 13:10:00|8068.17|8068.17|8063.96|8063.96|8068.17|8068.17|8063.37|8063.37|0
1709212500000|2024-02-29 13:15:00|8063.45|8063.45|8059.79|8059.79|8064.38|8064.38|8057.41|8057.41|0
1709212800000|2024-02-29 13:20:00|8059.98|8059.98|8052.53|8052.53|8060.7|8060.7|8048.18|8048.18|0
1709213100000|2024-02-29 13:25:00|8052.87|8052.87|8044.66|8044.66|8053.06|8053.06|8044.66|8044.66|0
1709213400000|2024-02-29 13:30:00|8043.76|8043.76|8059.93|8059.93|8072.92|8072.92|8043.76|8043.76|0
1709213700000|2024-02-29 13:35:00|8060.5|8060.5|8083.21|8083.21|8083.33|8083.33|8060.5|8060.5|0
1709214000000|2024-02-29 13:40:00|8084.11|8084.11|8097.37|8097.37|8099.66|8099.66|8080.35|8080.35|0
1709214300000|2024-02-29 13:45:00|8097.69|8097.69|8103.28|8103.28|8105.3|8105.3|8095.99|8095.99|0
1709214600000|2024-02-29 13:50:00|8103.08|8103.08|8107.83|8107.83|8108.17|8108.17|8098.79|8098.79|0
1709214900000|2024-02-29 13:55:00|8108.03|8108.03|8112.18|8112.18|8120.13|8120.13|8108.03|8108.03|0
1709215200000|2024-02-29 14:00:00|8111.28|8111.28|8116.63|8116.63|8119.95|8119.95|8110.73|8110.73|0
1709215500000|2024-02-29 14:05:00|8116.56|8116.56|8121.12|8121.12|8122.69|8122.69|8115.14|8115.14|0
1709215800000|2024-02-29 14:10:00|8121.28|8121.28|8127.12|8127.12|8129.46|8129.46|8120.92|8120.92|0
1709216100000|2024-02-29 14:15:00|8127.14|8127.14|8111.79|8111.79|8127.48|8127.48|8111.11|8111.11|0
1709216400000|2024-02-29 14:20:00|8111.33|8111.33|8107.3|8107.3|8111.33|8111.33|8102.21|8102.21|0
1709216700000|2024-02-29 14:25:00|8107.59|8107.59|8098.03|8098.03|8107.59|8107.59|8087.75|8087.75|0
1709217000000|2024-02-29 14:30:00|8097.73|8097.73|8121.24|8121.24|8125.73|8125.73|8097.23|8097.23|0
1709217300000|2024-02-29 14:35:00|8121.16|8121.16|8115.16|8115.16|8133.07|8133.07|8114.63|8114.63|0
1709217600000|2024-02-29 14:40:00|8115.84|8115.84|8117.79|8117.79|8122.18|8122.18|8115|8115|0
1709217900000|2024-02-29 14:45:00|8118.69|8118.69|8115.94|8115.94|8119.71|8119.71|8109.98|8109.98|0
1709218200000|2024-02-29 14:50:00|8116.85|8116.85|8109.32|8109.32|8120.7|8120.7|8109.32|8109.32|0
1709218500000|2024-02-29 14:55:00|8110.22|8110.22|8114.32|8114.32|8114.98|8114.98|8109.72|8109.72|0
1709218800000|2024-02-29 15:00:00|8115|8115|8120.3|8120.3|8122.07|8122.07|8108.37|8108.37|0
1709219100000|2024-02-29 15:05:00|8120.07|8120.07|8106.27|8106.27|8122.96|8122.96|8105.2|8105.2|0
1709219400000|2024-02-29 15:10:00|8105.93|8105.93|8099.36|8099.36|8106.44|8106.44|8094.76|8094.76|0
1709219700000|2024-02-29 15:15:00|8099.02|8099.02|8095.8|8095.8|8100.61|8100.61|8092.3|8092.3|0
1709220000000|2024-02-29 15:20:00|8095.99|8095.99|8096.52|8096.52|8098.54|8098.54|8093.16|8093.16|0
1709220300000|2024-02-29 15:25:00|8096.64|8096.64|8091.62|8091.62|8096.87|8096.87|8089.58|8089.58|0
1709220600000|2024-02-29 15:30:00|8091.78|8091.78|8084.9|8084.9|8093.66|8093.66|8084.53|8084.53|0
1709220900000|2024-02-29 15:35:00|8084.56|8084.56|8071.77|8071.77|8084.9|8084.9|8071.58|8071.58|0
1709221200000|2024-02-29 15:40:00|8072.03|8072.03|8076.76|8076.76|8076.76|8076.76|8067.14|8067.14|0
1709221500000|2024-02-29 15:45:00|8076.17|8076.17|8082.81|8082.81|8082.92|8082.92|8073.16|8073.16|0
1709221800000|2024-02-29 15:50:00|8082.86|8082.86|8079.52|8079.52|8084.02|8084.02|8078.89|8078.89|0
1709222100000|2024-02-29 15:55:00|8079.72|8079.72|8072.32|8072.32|8081.33|8081.33|8071.75|8071.75|0
1709222400000|2024-02-29 16:00:00|8072.66|8072.66|8059.7|8059.7|8072.81|8072.81|8059.25|8059.25|0
1709222700000|2024-02-29 16:05:00|8060.04|8060.04|8068.88|8068.88|8070.72|8070.72|8059.13|8059.13|0
1709223000000|2024-02-29 16:10:00|8068.54|8068.54|8072.02|8072.02|8082.09|8082.09|8068.54|8068.54|0
1709223300000|2024-02-29 16:15:00|8071.89|8071.89|8077.28|8077.28|8079.59|8079.59|8069.22|8069.22|0
1709223600000|2024-02-29 16:20:00|8077.54|8077.54|8072.63|8072.63|8079.1|8079.1|8072.63|8072.63|0
1709223900000|2024-02-29 16:25:00|8072.82|8072.82|8074.9|8074.9|8080.38|8080.38|8071.15|8071.15|0
1709280900000|2024-03-01 08:15:00|8145.3|8145.3|8143.3|8143.3|8145.96|8145.96|8135.72|8135.72|0
1709281200000|2024-03-01 08:20:00|8142.57|8142.57|8137.38|8137.38|8145.38|8145.38|8137.38|8137.38|0
1709281500000|2024-03-01 08:25:00|8137.25|8137.25|8114.32|8114.32|8137.65|8137.65|8112.65|8112.65|0
1709281800000|2024-03-01 08:30:00|8114.45|8114.45|8108.43|8108.43|8120.1|8120.1|8107.33|8107.33|0
1709282100000|2024-03-01 08:35:00|8108.77|8108.77|8107.93|8107.93|8112.7|8112.7|8106.6|8106.6|0
1709282400000|2024-03-01 08:40:00|8108.84|8108.84|8105.18|8105.18|8108.84|8108.84|8100.8|8100.8|0
1709282700000|2024-03-01 08:45:00|8104.8|8104.8|8100.21|8100.21|8107.22|8107.22|8098.05|8098.05|0
1709283000000|2024-03-01 08:50:00|8100.89|8100.89|8100.62|8100.62|8103.89|8103.89|8100.49|8100.49|0
1709283300000|2024-03-01 08:55:00|8100.23|8100.23|8109.25|8109.25|8111.19|8111.19|8100.11|8100.11|0
1709283600000|2024-03-01 09:00:00|8111.96|8111.96|8119.85|8119.85|8122.89|8122.89|8111.06|8111.06|0
1709283900000|2024-03-01 09:05:00|8119.51|8119.51|8123.2|8123.2|8123.65|8123.65|8111.45|8111.45|0
1709284200000|2024-03-01 09:10:00|8122.3|8122.3|8122.5|8122.5|8123.99|8123.99|8116.91|8116.91|0
1709284500000|2024-03-01 09:15:00|8121.15|8121.15|8123.3|8123.3|8125.73|8125.73|8118.51|8118.51|0
1709284800000|2024-03-01 09:20:00|8123.57|8123.57|8129.32|8129.32|8133.47|8133.47|8123.57|8123.57|0
1709285100000|2024-03-01 09:25:00|8129.19|8129.19|8123.96|8123.96|8129.19|8129.19|8121.27|8121.27|0
1709285400000|2024-03-01 09:30:00|8124.24|8124.24|8124.88|8124.88|8125.74|8125.74|8116.87|8116.87|0
1709285700000|2024-03-01 09:35:00|8124.7|8124.7|8132.66|8132.66|8133.57|8133.57|8124.3|8124.3|0
1709286000000|2024-03-01 09:40:00|8131.76|8131.76|8127.55|8127.55|8132.33|8132.33|8126.97|8126.97|0
1709286300000|2024-03-01 09:45:00|8127.8|8127.8|8127.83|8127.83|8127.99|8127.99|8125.39|8125.39|0
1709286600000|2024-03-01 09:50:00|8128.17|8128.17|8121.76|8121.76|8129.85|8129.85|8121.76|8121.76|0
1709286900000|2024-03-01 09:55:00|8121.42|8121.42|8122.69|8122.69|8125.86|8125.86|8119.95|8119.95|0
1709287200000|2024-03-01 10:00:00|8122.55|8122.55|8115.65|8115.65|8122.55|8122.55|8109.45|8109.45|0
1709287500000|2024-03-01 10:05:00|8116.44|8116.44|8112.06|8112.06|8116.44|8116.44|8111.68|8111.68|0
1709287800000|2024-03-01 10:10:00|8111.87|8111.87|8101.22|8101.22|8112.06|8112.06|8101.22|8101.22|0
1709288100000|2024-03-01 10:15:00|8101.06|8101.06|8094.82|8094.82|8101.13|8101.13|8093.46|8093.46|0
1709288400000|2024-03-01 10:20:00|8095.28|8095.28|8091.96|8091.96|8101.03|8101.03|8090.64|8090.64|0
1709288700000|2024-03-01 10:25:00|8091.63|8091.63|8089.83|8089.83|8091.63|8091.63|8087.01|8087.01|0
1709289000000|2024-03-01 10:30:00|8088.82|8088.82|8086.96|8086.96|8095.44|8095.44|8085.67|8085.67|0
1709289300000|2024-03-01 10:35:00|8086.83|8086.83|8100.95|8100.95|8100.95|8100.95|8082.75|8082.75|0
1709289600000|2024-03-01 10:40:00|8100.75|8100.75|8099.3|8099.3|8102.18|8102.18|8095.84|8095.84|0
1709289900000|2024-03-01 10:45:00|8099.68|8099.68|8091.54|8091.54|8100.91|8100.91|8091.28|8091.28|0
1709290200000|2024-03-01 10:50:00|8091.35|8091.35|8086.67|8086.67|8093.14|8093.14|8086.14|8086.14|0
1709290500000|2024-03-01 10:55:00|8085.77|8085.77|8088.23|8088.23|8088.49|8088.49|8082.65|8082.65|0
1709290800000|2024-03-01 11:00:00|8088.31|8088.31|8102.08|8102.08|8102.08|8102.08|8088.31|8088.31|0
1709291100000|2024-03-01 11:05:00|8103.89|8103.89|8099.46|8099.46|8104.28|8104.28|8097.26|8097.26|0
1709291400000|2024-03-01 11:10:00|8100.36|8100.36|8108.05|8108.05|8108.86|8108.86|8099.6|8099.6|0
1709291700000|2024-03-01 11:15:00|8108.38|8108.38|8108.49|8108.49|8113.15|8113.15|8107.47|8107.47|0
1709292000000|2024-03-01 11:20:00|8108.3|8108.3|8105.63|8105.63|8108.3|8108.3|8104.36|8104.36|0
1709292300000|2024-03-01 11:25:00|8105.44|8105.44|8105.96|8105.96|8106.41|8106.41|8103.68|8103.68|0
1709292600000|2024-03-01 11:30:00|8106.36|8106.36|8107.44|8107.44|8107.44|8107.44|8103.58|8103.58|0
1709292900000|2024-03-01 11:35:00|8107.24|8107.24|8109.5|8109.5|8110.08|8110.08|8107.24|8107.24|0
1709293200000|2024-03-01 11:40:00|8109.4|8109.4|8114.05|8114.05|8114.05|8114.05|8108.48|8108.48|0
1709293500000|2024-03-01 11:45:00|8113.8|8113.8|8115.08|8115.08|8115.27|8115.27|8113.8|8113.8|0
1709293800000|2024-03-01 11:50:00|8114.99|8114.99|8117.23|8117.23|8118.76|8118.76|8114.99|8114.99|0
1709294100000|2024-03-01 11:55:00|8117.04|8117.04|8112.05|8112.05|8117.04|8117.04|8111.64|8111.64|0
1709294400000|2024-03-01 12:00:00|8111.92|8111.92|8110.52|8110.52|8116.21|8116.21|8110.31|8110.31|0
1709294700000|2024-03-01 12:05:00|8110.77|8110.77|8117.78|8117.78|8117.78|8117.78|8109.87|8109.87|0
1709295000000|2024-03-01 12:10:00|8117.39|8117.39|8121.03|8121.03|8121.7|8121.7|8115.09|8115.09|0
1709295300000|2024-03-01 12:15:00|8121.19|8121.19|8114.51|8114.51|8121.31|8121.31|8113.8|8113.8|0
1709295600000|2024-03-01 12:20:00|8114.46|8114.46|8111.71|8111.71|8114.46|8114.46|8108.87|8108.87|0
1709295900000|2024-03-01 12:25:00|8111.41|8111.41|8112.07|8112.07|8112.77|8112.77|8111.23|8111.23|0
1709296200000|2024-03-01 12:30:00|8111.88|8111.88|8120.11|8120.11|8120.11|8120.11|8108.73|8108.73|0
1709296500000|2024-03-01 12:35:00|8121.02|8121.02|8123.7|8123.7|8125.27|8125.27|8120.04|8120.04|0
1709296800000|2024-03-01 12:40:00|8123.92|8123.92|8121.41|8121.41|8124.88|8124.88|8121.41|8121.41|0
1709297100000|2024-03-01 12:45:00|8122.31|8122.31|8123.1|8123.1|8123.66|8123.66|8121.01|8121.01|0
1709297400000|2024-03-01 12:50:00|8122.76|8122.76|8120.54|8120.54|8122.76|8122.76|8118.75|8118.75|0
1709297700000|2024-03-01 12:55:00|8120.88|8120.88|8122.37|8122.37|8124.67|8124.67|8120.88|8120.88|0
1709298000000|2024-03-01 13:00:00|8122.7|8122.7|8120.15|8120.15|8122.91|8122.91|8117.77|8117.77|0
1709298300000|2024-03-01 13:05:00|8120.34|8120.34|8122.29|8122.29|8124.19|8124.19|8120.15|8120.15|0
1709298600000|2024-03-01 13:10:00|8121.9|8121.9|8121.77|8121.77|8122.56|8122.56|8117.87|8117.87|0
1709298900000|2024-03-01 13:15:00|8121.85|8121.85|8118.13|8118.13|8122.56|8122.56|8118.13|8118.13|0
1709299200000|2024-03-01 13:20:00|8117.93|8117.93|8114.88|8114.88|8117.93|8117.93|8114.09|8114.09|0
1709299500000|2024-03-01 13:25:00|8115.78|8115.78|8111.69|8111.69|8116.27|8116.27|8111.33|8111.33|0
1709299800000|2024-03-01 13:30:00|8111.5|8111.5|8109.73|8109.73|8111.5|8111.5|8108.28|8108.28|0
1709300100000|2024-03-01 13:35:00|8109.82|8109.82|8102.27|8102.27|8109.82|8109.82|8095.74|8095.74|0
1709300400000|2024-03-01 13:40:00|8102.42|8102.42|8100.31|8100.31|8104.42|8104.42|8100.31|8100.31|0
1709300700000|2024-03-01 13:45:00|8100.22|8100.22|8097.24|8097.24|8101.23|8101.23|8097.04|8097.04|0
1709301000000|2024-03-01 13:50:00|8097.37|8097.37|8093.54|8093.54|8101.83|8101.83|8093.53|8093.53|0
1709301300000|2024-03-01 13:55:00|8093.39|8093.39|8100.6|8100.6|8100.6|8100.6|8091.2|8091.2|0
1709301600000|2024-03-01 14:00:00|8100.4|8100.4|8097.66|8097.66|8101.03|8101.03|8096.51|8096.51|0
1709301900000|2024-03-01 14:05:00|8097.27|8097.27|8098.03|8098.03|8099.92|8099.92|8095.72|8095.72|0
1709302200000|2024-03-01 14:10:00|8098.27|8098.27|8107.9|8107.9|8108.29|8108.29|8096.46|8096.46|0
1709302500000|2024-03-01 14:15:00|8107.56|8107.56|8100.99|8100.99|8107.75|8107.75|8099.59|8099.59|0
1709302800000|2024-03-01 14:20:00|8099.19|8099.19|8100.04|8100.04|8100.04|8100.04|8097.38|8097.38|0
1709303100000|2024-03-01 14:25:00|8099.87|8099.87|8098.28|8098.28|8108.15|8108.15|8096.71|8096.71|0
1709303400000|2024-03-01 14:30:00|8099.64|8099.64|8094.81|8094.81|8104.43|8104.43|8093.6|8093.6|0
1709303700000|2024-03-01 14:35:00|8095.04|8095.04|8082.3|8082.3|8099.94|8099.94|8082.11|8082.11|0
1709304000000|2024-03-01 14:40:00|8082.11|8082.11|8082.82|8082.82|8085.99|8085.99|8080.56|8080.56|0
1709304300000|2024-03-01 14:45:00|8082.63|8082.63|8077.87|8077.87|8085.84|8085.84|8074.32|8074.32|0
1709304600000|2024-03-01 14:50:00|8077.67|8077.67|8072.15|8072.15|8077.67|8077.67|8068.14|8068.14|0
1709304900000|2024-03-01 14:55:00|8072.31|8072.31|8069.11|8069.11|8077.58|8077.58|8067.9|8067.9|0
1709305200000|2024-03-01 15:00:00|8067.49|8067.49|8072.14|8072.14|8076.78|8076.78|8067.49|8067.49|0
1709305500000|2024-03-01 15:05:00|8072.29|8072.29|8086.64|8086.64|8089.32|8089.32|8071.89|8071.89|0
1709305800000|2024-03-01 15:10:00|8086.73|8086.73|8102.23|8102.23|8102.57|8102.57|8085.6|8085.6|0
1709306100000|2024-03-01 15:15:00|8101.89|8101.89|8102.76|8102.76|8106.84|8106.84|8101.08|8101.08|0
1709306400000|2024-03-01 15:20:00|8102.42|8102.42|8109.25|8109.25|8111.08|8111.08|8102.42|8102.42|0
1709306700000|2024-03-01 15:25:00|8108.91|8108.91|8109.57|8109.57|8112.69|8112.69|8106.29|8106.29|0
1709307000000|2024-03-01 15:30:00|8109.79|8109.79|8089.17|8089.17|8109.79|8109.79|8086.99|8086.99|0
1709307300000|2024-03-01 15:35:00|8089.51|8089.51|8090.37|8090.37|8094.4|8094.4|8087.25|8087.25|0
1709307600000|2024-03-01 15:40:00|8090.14|8090.14|8091.35|8091.35|8094.94|8094.94|8089.24|8089.24|0
1709307900000|2024-03-01 15:45:00|8092.03|8092.03|8093.37|8093.37|8099.08|8099.08|8091.04|8091.04|0
1709308200000|2024-03-01 15:50:00|8093.57|8093.57|8085.3|8085.3|8094.72|8094.72|8085.3|8085.3|0
1709308500000|2024-03-01 15:55:00|8085.5|8085.5|8084.55|8084.55|8088.57|8088.57|8084.33|8084.33|0
1709308800000|2024-03-01 16:00:00|8084.36|8084.36|8084.64|8084.64|8087.76|8087.76|8082.38|8082.38|0
1709309100000|2024-03-01 16:05:00|8085.1|8085.1|8083.16|8083.16|8085.68|8085.68|8080.47|8080.47|0
1709309400000|2024-03-01 16:10:00|8084.06|8084.06|8065.61|8065.61|8084.06|8084.06|8065.42|8065.42|0
1709309700000|2024-03-01 16:15:00|8065.48|8065.48|8068.67|8068.67|8071.03|8071.03|8064.91|8064.91|0
1709310000000|2024-03-01 16:20:00|8067.76|8067.76|8063.16|8063.16|8068.78|8068.78|8062.51|8062.51|0
1709310300000|2024-03-01 16:25:00|8063.21|8063.21|8073.51|8073.51|8075.54|8075.54|8060.87|8060.87|0
1709540100000|2024-03-04 08:15:00|8018.68|8018.68|8004.92|8004.92|8018.68|8018.68|8001.25|8001.25|0
1709540400000|2024-03-04 08:20:00|8005.11|8005.11|8001.32|8001.32|8007.64|8007.64|7998.08|7998.08|0
1709540700000|2024-03-04 08:25:00|8001.15|8001.15|8001.37|8001.37|8007.04|8007.04|7998.95|7998.95|0
1709541000000|2024-03-04 08:30:00|8000.7|8000.7|8001.12|8001.12|8004.14|8004.14|7996.49|7996.49|0
1709541300000|2024-03-04 08:35:00|8000.21|8000.21|8011.16|8011.16|8011.37|8011.37|7999.98|7999.98|0
1709541600000|2024-03-04 08:40:00|8010.26|8010.26|8011.38|8011.38|8014.5|8014.5|8009.48|8009.48|0
1709541900000|2024-03-04 08:45:00|8011.33|8011.33|8004.18|8004.18|8014.68|8014.68|8002.43|8002.43|0
1709542200000|2024-03-04 08:50:00|8003.92|8003.92|8007.32|8007.32|8009.71|8009.71|8001.98|8001.98|0
1709542500000|2024-03-04 08:55:00|8006.93|8006.93|8002.49|8002.49|8007.93|8007.93|7999.12|7999.12|0
1709542800000|2024-03-04 09:00:00|8002.36|8002.36|8002.23|8002.23|8004.35|8004.35|7999.92|7999.92|0
1709543100000|2024-03-04 09:05:00|8001.32|8001.32|8007.11|8007.11|8008.35|8008.35|8000.6|8000.6|0
1709543400000|2024-03-04 09:10:00|8008.92|8008.92|8013.3|8013.3|8013.3|8013.3|8001.65|8001.65|0
1709543700000|2024-03-04 09:15:00|8012.92|8012.92|8013.31|8013.31|8015.07|8015.07|8012.92|8012.92|0
1709544000000|2024-03-04 09:20:00|8012.93|8012.93|8018.4|8018.4|8018.4|8018.4|8010.6|8010.6|0
1709544300000|2024-03-04 09:25:00|8018.21|8018.21|8021.69|8021.69|8025.33|8025.33|8018.21|8018.21|0
1709544600000|2024-03-04 09:30:00|8022.6|8022.6|8023.01|8023.01|8025.58|8025.58|8022.6|8022.6|0
1709544900000|2024-03-04 09:35:00|8023.91|8023.91|8020.42|8020.42|8023.91|8023.91|8019.54|8019.54|0
1709545200000|2024-03-04 09:40:00|8020.26|8020.26|8018.23|8018.23|8021.03|8021.03|8017.06|8017.06|0
1709545500000|2024-03-04 09:45:00|8018.57|8018.57|8017.48|8017.48|8019.29|8019.29|8016.15|8016.15|0
1709545800000|2024-03-04 09:50:00|8017.4|8017.4|8015.31|8015.31|8017.4|8017.4|8014.06|8014.06|0
1709546100000|2024-03-04 09:55:00|8014.74|8014.74|8003.12|8003.12|8014.74|8014.74|8003.12|8003.12|0
1709546400000|2024-03-04 10:00:00|8002.86|8002.86|7997.46|7997.46|8002.86|8002.86|7996.74|7996.74|0
1709546700000|2024-03-04 10:05:00|7995.65|7995.65|7991.36|7991.36|7995.65|7995.65|7987.63|7987.63|0
1709547000000|2024-03-04 10:10:00|7991.19|7991.19|7988.45|7988.45|7992.81|7992.81|7986.55|7986.55|0
1709547300000|2024-03-04 10:15:00|7988.78|7988.78|7999.95|7999.95|7999.95|7999.95|7988.78|7988.78|0
1709547600000|2024-03-04 10:20:00|7999.69|7999.69|8001.24|8001.24|8001.94|8001.94|7999.69|7999.69|0
1709547900000|2024-03-04 10:25:00|8001.31|8001.31|8000.9|8000.9|8003.86|8003.86|8000.59|8000.59|0
1709548200000|2024-03-04 10:30:00|8001.1|8001.1|7998.46|7998.46|8001.38|8001.38|7996.29|7996.29|0
1709548500000|2024-03-04 10:35:00|7998.69|7998.69|7996.22|7996.22|8000.76|8000.76|7996.09|7996.09|0
1709548800000|2024-03-04 10:40:00|7996.15|7996.15|7993.9|7993.9|7998.52|7998.52|7993.57|7993.57|0
1709549100000|2024-03-04 10:45:00|7994.24|7994.24|7990.87|7990.87|7996.04|7996.04|7990.87|7990.87|0
1709549400000|2024-03-04 10:50:00|7990.53|7990.53|7988.77|7988.77|7990.53|7990.53|7985.41|7985.41|0
1709549700000|2024-03-04 10:55:00|7987.87|7987.87|7986.5|7986.5|7988.34|7988.34|7984.22|7984.22|0
1709550000000|2024-03-04 11:00:00|7986.16|7986.16|7983.36|7983.36|7986.16|7986.16|7980.87|7980.87|0
1709550300000|2024-03-04 11:05:00|7983.17|7983.17|7979.86|7979.86|7983.38|7983.38|7979.86|7979.86|0
1709550600000|2024-03-04 11:10:00|7979.52|7979.52|7975.48|7975.48|7979.52|7979.52|7973.46|7973.46|0
1709550900000|2024-03-04 11:15:00|7975.88|7975.88|7973.2|7973.2|7975.88|7975.88|7972.53|7972.53|0
1709551200000|2024-03-04 11:20:00|7973.18|7973.18|7975.35|7975.35|7977.05|7977.05|7972.73|7972.73|0
1709551500000|2024-03-04 11:25:00|7975.01|7975.01|7971.59|7971.59|7976.38|7976.38|7971.51|7971.51|0
1709551800000|2024-03-04 11:30:00|7971.44|7971.44|7970.81|7970.81|7972.02|7972.02|7967.97|7967.97|0
1709552100000|2024-03-04 11:35:00|7971.01|7971.01|7965.23|7965.23|7971.23|7971.23|7964.08|7964.08|0
1709552400000|2024-03-04 11:40:00|7964.87|7964.87|7967.66|7967.66|7967.86|7967.86|7963.61|7963.61|0
1709552700000|2024-03-04 11:45:00|7967.46|7967.46|7972.37|7972.37|7972.37|7972.37|7967.46|7967.46|0
1709553000000|2024-03-04 11:50:00|7971.47|7971.47|7969.48|7969.48|7971.66|7971.66|7969.48|7969.48|0
1709553300000|2024-03-04 11:55:00|7969.29|7969.29|7966.13|7966.13|7969.29|7969.29|7963.08|7963.08|0
1709553600000|2024-03-04 12:00:00|7966.2|7966.2|7966.78|7966.78|7967.27|7967.27|7960.96|7960.96|0
1709553900000|2024-03-04 12:05:00|7966.7|7966.7|7962.55|7962.55|7966.73|7966.73|7962.04|7962.04|0
1709554200000|2024-03-04 12:10:00|7962.21|7962.21|7957.19|7957.19|7963.81|7963.81|7957.19|7957.19|0
1709554500000|2024-03-04 12:15:00|7954.48|7954.48|7946.94|7946.94|7954.48|7954.48|7946.94|7946.94|0
1709554800000|2024-03-04 12:20:00|7947.14|7947.14|7947.94|7947.94|7950.46|7950.46|7946.94|7946.94|0
1709555100000|2024-03-04 12:25:00|7948.33|7948.33|7949.43|7949.43|7951.05|7951.05|7948.03|7948.03|0
1709555400000|2024-03-04 12:30:00|7947.62|7947.62|7954.66|7954.66|7954.85|7954.85|7946.52|7946.52|0
1709555700000|2024-03-04 12:35:00|7954.92|7954.92|7956.59|7956.59|7958.73|7958.73|7954.89|7954.89|0
1709556000000|2024-03-04 12:40:00|7956.74|7956.74|7957.84|7957.84|7959.98|7959.98|7954.98|7954.98|0
1709556300000|2024-03-04 12:45:00|7956.8|7956.8|7945.65|7945.65|7958.1|7958.1|7945.46|7945.46|0
1709556600000|2024-03-04 12:50:00|7945.85|7945.85|7943.76|7943.76|7946.1|7946.1|7942.03|7942.03|0
1709556900000|2024-03-04 12:55:00|7942.85|7942.85|7942.72|7942.72|7945.1|7945.1|7940.69|7940.69|0
1709557200000|2024-03-04 13:00:00|7942.98|7942.98|7934.63|7934.63|7943.3|7943.3|7933.99|7933.99|0
1709557500000|2024-03-04 13:05:00|7934.68|7934.68|7938.43|7938.43|7939.01|7939.01|7934.13|7934.13|0
1709557800000|2024-03-04 13:10:00|7938.35|7938.35|7939.08|7939.08|7939.85|7939.85|7935.85|7935.85|0
1709558100000|2024-03-04 13:15:00|7939.24|7939.24|7939.81|7939.81|7939.81|7939.81|7937.08|7937.08|0
1709558400000|2024-03-04 13:20:00|7940.71|7940.71|7936.5|7936.5|7940.71|7940.71|7935.38|7935.38|0
1709558700000|2024-03-04 13:25:00|7935.6|7935.6|7940.86|7940.86|7942.02|7942.02|7934.95|7934.95|0
1709559000000|2024-03-04 13:30:00|7940.71|7940.71|7935.17|7935.17|7941.23|7941.23|7934.21|7934.21|0
1709559300000|2024-03-04 13:35:00|7934.91|7934.91|7938.43|7938.43|7938.93|7938.93|7934.29|7934.29|0
1709559600000|2024-03-04 13:40:00|7938.62|7938.62|7938.86|7938.86|7943.34|7943.34|7938.28|7938.28|0
1709559900000|2024-03-04 13:45:00|7938.54|7938.54|7942.91|7942.91|7946.5|7946.5|7936.69|7936.69|0
1709560200000|2024-03-04 13:50:00|7943.1|7943.1|7949.81|7949.81|7949.81|7949.81|7940.19|7940.19|0
1709560500000|2024-03-04 13:55:00|7949.94|7949.94|7941.03|7941.03|7949.97|7949.97|7941.03|7941.03|0
1709560800000|2024-03-04 14:00:00|7940.83|7940.83|7936.44|7936.44|7940.83|7940.83|7934.93|7934.93|0
1709561100000|2024-03-04 14:05:00|7937.34|7937.34|7933.26|7933.26|7937.34|7937.34|7932.92|7932.92|0
1709561400000|2024-03-04 14:10:00|7935.07|7935.07|7930.36|7930.36|7937.6|7937.6|7929.59|7929.59|0
1709561700000|2024-03-04 14:15:00|7931.26|7931.26|7933.52|7933.52|7935.58|7935.58|7930.92|7930.92|0
1709562000000|2024-03-04 14:20:00|7933.33|7933.33|7932.63|7932.63|7933.56|7933.56|7929.85|7929.85|0
1709562300000|2024-03-04 14:25:00|7932.76|7932.76|7937.19|7937.19|7937.19|7937.19|7932.03|7932.03|0
1709562600000|2024-03-04 14:30:00|7939.91|7939.91|7954.41|7954.41|7956.94|7956.94|7937.58|7937.58|0
1709562900000|2024-03-04 14:35:00|7953.96|7953.96|7956.07|7956.07|7957.87|7957.87|7948.03|7948.03|0
1709563200000|2024-03-04 14:40:00|7956.2|7956.2|7952.03|7952.03|7957.84|7957.84|7952.03|7952.03|0
1709563500000|2024-03-04 14:45:00|7951.96|7951.96|7948.2|7948.2|7952.47|7952.47|7948.07|7948.07|0
1709563800000|2024-03-04 14:50:00|7947.94|7947.94|7944.12|7944.12|7948.59|7948.59|7942.2|7942.2|0
1709564100000|2024-03-04 14:55:00|7943.93|7943.93|7934.34|7934.34|7945.78|7945.78|7933.24|7933.24|0
1709564400000|2024-03-04 15:00:00|7934.54|7934.54|7940.02|7940.02|7940.71|7940.71|7930.98|7930.98|0
1709564700000|2024-03-04 15:05:00|7939.69|7939.69|7933.91|7933.91|7940.49|7940.49|7930.52|7930.52|0
1709565000000|2024-03-04 15:10:00|7934.17|7934.17|7930.95|7930.95|7935.21|7935.21|7928.78|7928.78|0
1709565300000|2024-03-04 15:15:00|7931.12|7931.12|7926.49|7926.49|7931.12|7931.12|7923.88|7923.88|0
1709565600000|2024-03-04 15:20:00|7926.68|7926.68|7920.74|7920.74|7927.07|7927.07|7920.21|7920.21|0
1709565900000|2024-03-04 15:25:00|7920.06|7920.06|7917.16|7917.16|7920.71|7920.71|7916.9|7916.9|0
1709566200000|2024-03-04 15:30:00|7916.26|7916.26|7928.53|7928.53|7928.53|7928.53|7916.09|7916.09|0
1709566500000|2024-03-04 15:35:00|7928.19|7928.19|7926.69|7926.69|7930.45|7930.45|7920.93|7920.93|0
1709566800000|2024-03-04 15:40:00|7926.42|7926.42|7938.93|7938.93|7938.93|7938.93|7925.54|7925.54|0
1709567100000|2024-03-04 15:45:00|7939.61|7939.61|7947.98|7947.98|7950.22|7950.22|7939.61|7939.61|0
1709567400000|2024-03-04 15:50:00|7947.85|7947.85|7940.58|7940.58|7947.99|7947.99|7940.48|7940.48|0
1709567700000|2024-03-04 15:55:00|7940.72|7940.72|7938.52|7938.52|7940.74|7940.74|7937.02|7937.02|0
1709568000000|2024-03-04 16:00:00|7938.72|7938.72|7940.34|7940.34|7945.14|7945.14|7938.72|7938.72|0
1709568300000|2024-03-04 16:05:00|7940.08|7940.08|7944.08|7944.08|7944.08|7944.08|7936.51|7936.51|0
1709568600000|2024-03-04 16:10:00|7943.18|7943.18|7945.13|7945.13|7946.89|7946.89|7942.58|7942.58|0
1709568900000|2024-03-04 16:15:00|7945.32|7945.32|7942.77|7942.77|7947.54|7947.54|7939.77|7939.77|0
1709569200000|2024-03-04 16:20:00|7942.58|7942.58|7937.59|7937.59|7942.58|7942.58|7936.59|7936.59|0
1709569500000|2024-03-04 16:25:00|7937.33|7937.33|7936.17|7936.17|7937.79|7937.79|7933.97|7933.97|0
1709626500000|2024-03-05 08:15:00|7884.55|7884.55|7896.43|7896.43|7896.43|7896.43|7884.55|7884.55|0
1709626800000|2024-03-05 08:20:00|7897.33|7897.33|7890.76|7890.76|7897.66|7897.66|7879.39|7879.39|0
1709627100000|2024-03-05 08:25:00|7890.44|7890.44|7892.78|7892.78|7900.05|7900.05|7890.44|7890.44|0
1709627400000|2024-03-05 08:30:00|7892.93|7892.93|7883.46|7883.46|7896.8|7896.8|7882.79|7882.79|0
1709627700000|2024-03-05 08:35:00|7883.33|7883.33|7884.1|7884.1|7887.82|7887.82|7876.89|7876.89|0
1709628000000|2024-03-05 08:40:00|7885|7885|7872.46|7872.46|7885.38|7885.38|7872.27|7872.27|0
1709628300000|2024-03-05 08:45:00|7872.65|7872.65|7875.4|7875.4|7878.83|7878.83|7871.46|7871.46|0
1709628600000|2024-03-05 08:50:00|7875.59|7875.59|7875.77|7875.77|7877.68|7877.68|7872.51|7872.51|0
1709628900000|2024-03-05 08:55:00|7875.43|7875.43|7870.85|7870.85|7876.25|7876.25|7867.14|7867.14|0
1709629200000|2024-03-05 09:00:00|7870.92|7870.92|7881.29|7881.29|7882.44|7882.44|7869.86|7869.86|0
1709629500000|2024-03-05 09:05:00|7881.68|7881.68|7883.55|7883.55|7885.88|7885.88|7878.24|7878.24|0
1709629800000|2024-03-05 09:10:00|7883.79|7883.79|7886|7886|7887.25|7887.25|7883.79|7883.79|0
1709630100000|2024-03-05 09:15:00|7885.75|7885.75|7880.24|7880.24|7885.75|7885.75|7880.24|7880.24|0
1709630400000|2024-03-05 09:20:00|7880.38|7880.38|7881.46|7881.46|7884.66|7884.66|7878.88|7878.88|0
1709630700000|2024-03-05 09:25:00|7880.55|7880.55|7881.86|7881.86|7881.86|7881.86|7876.2|7876.2|0
1709631000000|2024-03-05 09:30:00|7881.66|7881.66|7887.37|7887.37|7889.01|7889.01|7879.79|7879.79|0
1709631300000|2024-03-05 09:35:00|7886.98|7886.98|7878.07|7878.07|7886.98|7886.98|7876.38|7876.38|0
1709631600000|2024-03-05 09:40:00|7878.2|7878.2|7877.82|7877.82|7879.87|7879.87|7877.23|7877.23|0
1709631900000|2024-03-05 09:45:00|7877.63|7877.63|7875.63|7875.63|7877.64|7877.64|7872.49|7872.49|0
1709632200000|2024-03-05 09:50:00|7875.79|7875.79|7879.47|7879.47|7880.21|7880.21|7874.07|7874.07|0
1709632500000|2024-03-05 09:55:00|7878.98|7878.98|7882.5|7882.5|7884.71|7884.71|7878.85|7878.85|0
1709632800000|2024-03-05 10:00:00|7882.11|7882.11|7871.39|7871.39|7882.74|7882.74|7871.39|7871.39|0
1709633100000|2024-03-05 10:05:00|7871.13|7871.13|7868.6|7868.6|7871.44|7871.44|7865.66|7865.66|0
1709633400000|2024-03-05 10:10:00|7868.28|7868.28|7864.63|7864.63|7869.91|7869.91|7864.26|7864.26|0
1709633700000|2024-03-05 10:15:00|7864.44|7864.44|7862.34|7862.34|7865.34|7865.34|7860.84|7860.84|0
1709634000000|2024-03-05 10:20:00|7862.39|7862.39|7860.46|7860.46|7862.39|7862.39|7859.7|7859.7|0
1709634300000|2024-03-05 10:25:00|7860.26|7860.26|7859.98|7859.98|7862.72|7862.72|7858.32|7858.32|0
1709634600000|2024-03-05 10:30:00|7860.32|7860.32|7871.56|7871.56|7872.46|7872.46|7860.32|7860.32|0
1709634900000|2024-03-05 10:35:00|7872.02|7872.02|7873.5|7873.5|7874.61|7874.61|7871|7871|0
1709635200000|2024-03-05 10:40:00|7873.58|7873.58|7876.19|7876.19|7876.19|7876.19|7873.17|7873.17|0
1709635500000|2024-03-05 10:45:00|7875.7|7875.7|7879.28|7879.28|7879.28|7879.28|7875.25|7875.25|0
1709635800000|2024-03-05 10:50:00|7879.66|7879.66|7881.69|7881.69|7882.81|7882.81|7877.95|7877.95|0
1709636100000|2024-03-05 10:55:00|7882.08|7882.08|7879.37|7879.37|7882.84|7882.84|7879.37|7879.37|0
1709636400000|2024-03-05 11:00:00|7879.28|7879.28|7887.49|7887.49|7887.49|7887.49|7879.28|7879.28|0
1709636700000|2024-03-05 11:05:00|7887.68|7887.68|7884.41|7884.41|7888.58|7888.58|7884.41|7884.41|0
1709637000000|2024-03-05 11:10:00|7884.49|7884.49|7883.06|7883.06|7885.5|7885.5|7882.1|7882.1|0
1709637300000|2024-03-05 11:15:00|7882.59|7882.59|7882.31|7882.31|7884.02|7884.02|7879.55|7879.55|0
1709637600000|2024-03-05 11:20:00|7882.47|7882.47|7885.78|7885.78|7886.9|7886.9|7881.9|7881.9|0
1709637900000|2024-03-05 11:25:00|7886.11|7886.11|7889.42|7889.42|7889.42|7889.42|7886.04|7886.04|0
1709638200000|2024-03-05 11:30:00|7889.64|7889.64|7886.9|7886.9|7889.64|7889.64|7886.61|7886.61|0
1709638500000|2024-03-05 11:35:00|7887.58|7887.58|7886.22|7886.22|7888.53|7888.53|7882.97|7882.97|0
1709638800000|2024-03-05 11:40:00|7887.12|7887.12|7885.84|7885.84|7887.12|7887.12|7882.91|7882.91|0
1709639100000|2024-03-05 11:45:00|7886.18|7886.18|7887.72|7887.72|7887.72|7887.72|7884.79|7884.79|0
1709639400000|2024-03-05 11:50:00|7889.51|7889.51|7902.26|7902.26|7903.61|7903.61|7889.5|7889.5|0
1709639700000|2024-03-05 11:55:00|7902.46|7902.46|7907.15|7907.15|7907.15|7907.15|7902.46|7902.46|0
1709640000000|2024-03-05 12:00:00|7907.39|7907.39|7907.13|7907.13|7907.96|7907.96|7904.86|7904.86|0
1709640300000|2024-03-05 12:05:00|7908.02|7908.02|7910.44|7910.44|7911.76|7911.76|7908.02|7908.02|0
1709640600000|2024-03-05 12:10:00|7910.75|7910.75|7905.79|7905.79|7910.75|7910.75|7905.79|7905.79|0
1709640900000|2024-03-05 12:15:00|7905.87|7905.87|7911.64|7911.64|7911.64|7911.64|7905.67|7905.67|0
1709641200000|2024-03-05 12:20:00|7911.97|7911.97|7909.68|7909.68|7911.97|7911.97|7909.49|7909.49|0
1709641500000|2024-03-05 12:25:00|7908.78|7908.78|7913.86|7913.86|7915.45|7915.45|7908.59|7908.59|0
1709641800000|2024-03-05 12:30:00|7914.24|7914.24|7913.34|7913.34|7915.96|7915.96|7910.02|7910.02|0
1709642100000|2024-03-05 12:35:00|7913.45|7913.45|7917.39|7917.39|7917.39|7917.39|7913.45|7913.45|0
1709642400000|2024-03-05 12:40:00|7917.77|7917.77|7915.69|7915.69|7918.22|7918.22|7915.44|7915.44|0
1709642700000|2024-03-05 12:45:00|7913.9|7913.9|7907.14|7907.14|7914.2|7914.2|7906.2|7906.2|0
1709643000000|2024-03-05 12:50:00|7908.04|7908.04|7914.96|7914.96|7914.96|7914.96|7908.04|7908.04|0
1709643300000|2024-03-05 12:55:00|7914.76|7914.76|7910.34|7910.34|7914.76|7914.76|7909.96|7909.96|0
1709643600000|2024-03-05 13:00:00|7909.96|7909.96|7916.18|7916.18|7920.31|7920.31|7909.96|7909.96|0
1709643900000|2024-03-05 13:05:00|7915.95|7915.95|7917.2|7917.2|7917.2|7917.2|7915.17|7915.17|0
1709644200000|2024-03-05 13:10:00|7917.4|7917.4|7917.05|7917.05|7917.73|7917.73|7913.8|7913.8|0
1709644500000|2024-03-05 13:15:00|7917.42|7917.42|7921.25|7921.25|7921.58|7921.58|7916.87|7916.87|0
1709644800000|2024-03-05 13:20:00|7922.26|7922.26|7919.23|7919.23|7922.76|7922.76|7919.17|7919.17|0
1709645100000|2024-03-05 13:25:00|7918.33|7918.33|7920.3|7920.3|7920.76|7920.76|7918.33|7918.33|0
1709645400000|2024-03-05 13:30:00|7920.54|7920.54|7923.2|7923.2|7923.2|7923.2|7918.23|7918.23|0
1709645700000|2024-03-05 13:35:00|7921.41|7921.41|7923.05|7923.05|7924.01|7924.01|7921|7921|0
1709646000000|2024-03-05 13:40:00|7923.24|7923.24|7921.15|7921.15|7923.39|7923.39|7916.79|7916.79|0
1709646300000|2024-03-05 13:45:00|7922.94|7922.94|7924.93|7924.93|7926.97|7926.97|7922.78|7922.78|0
1709646600000|2024-03-05 13:50:00|7925.18|7925.18|7930.9|7930.9|7931.97|7931.97|7925.03|7925.03|0
1709646900000|2024-03-05 13:55:00|7932.7|7932.7|7925.89|7925.89|7932.7|7932.7|7925.81|7925.81|0
1709647200000|2024-03-05 14:00:00|7926.14|7926.14|7925.47|7925.47|7926.29|7926.29|7922.69|7922.69|0
1709647500000|2024-03-05 14:05:00|7924.47|7924.47|7919.95|7919.95|7925.47|7925.47|7919.95|7919.95|0
1709647800000|2024-03-05 14:10:00|7920.15|7920.15|7914.85|7914.85|7921.05|7921.05|7912.13|7912.13|0
1709648100000|2024-03-05 14:15:00|7914.69|7914.69|7913.63|7913.63|7914.89|7914.89|7908.48|7908.48|0
1709648400000|2024-03-05 14:20:00|7913.95|7913.95|7917.62|7917.62|7918.35|7918.35|7913.95|7913.95|0
1709648700000|2024-03-05 14:25:00|7916.94|7916.94|7920.47|7920.47|7923.97|7923.97|7916.94|7916.94|0
1709649000000|2024-03-05 14:30:00|7919.31|7919.31|7912.17|7912.17|7919.31|7919.31|7910.26|7910.26|0
1709649300000|2024-03-05 14:35:00|7913.07|7913.07|7911.26|7911.26|7913.07|7913.07|7906.3|7906.3|0
1709649600000|2024-03-05 14:40:00|7911.45|7911.45|7914.12|7914.12|7915.33|7915.33|7909.29|7909.29|0
1709649900000|2024-03-05 14:45:00|7914|7914|7907.81|7907.81|7914|7914|7903.55|7903.55|0
1709650200000|2024-03-05 14:50:00|7907.58|7907.58|7906.38|7906.38|7912.44|7912.44|7904.87|7904.87|0
1709650500000|2024-03-05 14:55:00|7906.51|7906.51|7913.74|7913.74|7914.09|7914.09|7906.51|7906.51|0
1709650800000|2024-03-05 15:00:00|7914.08|7914.08|7922.77|7922.77|7923.11|7923.11|7910.92|7910.92|0
1709651100000|2024-03-05 15:05:00|7921.76|7921.76|7910.91|7910.91|7921.76|7921.76|7910.36|7910.36|0
1709651400000|2024-03-05 15:10:00|7910.78|7910.78|7908.49|7908.49|7913.94|7913.94|7908.27|7908.27|0
1709651700000|2024-03-05 15:15:00|7908.11|7908.11|7906.44|7906.44|7914.98|7914.98|7905.47|7905.47|0
1709652000000|2024-03-05 15:20:00|7906.36|7906.36|7905.79|7905.79|7908.56|7908.56|7905.62|7905.62|0
1709652300000|2024-03-05 15:25:00|7904.89|7904.89|7906.71|7906.71|7908.41|7908.41|7899.37|7899.37|0
1709652600000|2024-03-05 15:30:00|7906.78|7906.78|7907.99|7907.99|7910.44|7910.44|7905.13|7905.13|0
1709652900000|2024-03-05 15:35:00|7907.95|7907.95|7911.46|7911.46|7914.24|7914.24|7907.95|7907.95|0
1709653200000|2024-03-05 15:40:00|7912.35|7912.35|7921.51|7921.51|7922.41|7922.41|7912.28|7912.28|0
1709653500000|2024-03-05 15:45:00|7921.31|7921.31|7922.27|7922.27|7925.09|7925.09|7919.02|7919.02|0
1709653800000|2024-03-05 15:50:00|7922.01|7922.01|7919.98|7919.98|7923.25|7923.25|7919.48|7919.48|0
1709654100000|2024-03-05 15:55:00|7920.88|7920.88|7909.86|7909.86|7921.75|7921.75|7909.86|7909.86|0
1709654400000|2024-03-05 16:00:00|7908.97|7908.97|7924.98|7924.98|7925.69|7925.69|7908.52|7908.52|0
1709654700000|2024-03-05 16:05:00|7925.06|7925.06|7927.16|7927.16|7930.91|7930.91|7924.2|7924.2|0
1709655000000|2024-03-05 16:10:00|7926.77|7926.77|7925.04|7925.04|7927.57|7927.57|7921.56|7921.56|0
1709655300000|2024-03-05 16:15:00|7924.91|7924.91|7926.87|7926.87|7927.33|7927.33|7922.93|7922.93|0
1709655600000|2024-03-05 16:20:00|7927.19|7927.19|7925.92|7925.92|7929|7929|7925.02|7925.02|0
1709655900000|2024-03-05 16:25:00|7925.8|7925.8|7928.72|7928.72|7928.92|7928.92|7924.72|7924.72|0
1709712900000|2024-03-06 08:15:00|8023.32|8023.32|7998.97|7998.97|8024.16|8024.16|7997.17|7997.17|0
1709713200000|2024-03-06 08:20:00|7999.86|7999.86|7986.04|7986.04|8009.76|8009.76|7986.04|7986.04|0
1709713500000|2024-03-06 08:25:00|7988.1|7988.1|7994.93|7994.93|8005.29|8005.29|7988.1|7988.1|0
1709713800000|2024-03-06 08:30:00|7994.04|7994.04|8004.87|8004.87|8004.87|8004.87|7993.87|7993.87|0
1709714100000|2024-03-06 08:35:00|8004.2|8004.2|8008.66|8008.66|8011.85|8011.85|8004.2|8004.2|0
1709714400000|2024-03-06 08:40:00|8009.25|8009.25|8002.69|8002.69|8009.96|8009.96|8002.02|8002.02|0
1709714700000|2024-03-06 08:45:00|8002.31|8002.31|8017.03|8017.03|8018.52|8018.52|8000|8000|0
1709715000000|2024-03-06 08:50:00|8014.98|8014.98|8008.45|8008.45|8018.38|8018.38|8008.45|8008.45|0
1709715300000|2024-03-06 08:55:00|8008.58|8008.58|8001.55|8001.55|8008.58|8008.58|7999.3|7999.3|0
1709715600000|2024-03-06 09:00:00|8000.65|8000.65|8013.35|8013.35|8014.46|8014.46|7999.91|7999.91|0
1709715900000|2024-03-06 09:05:00|8013.16|8013.16|8011.77|8011.77|8014.8|8014.8|8009.98|8009.98|0
1709716200000|2024-03-06 09:10:00|8011.9|8011.9|8007.25|8007.25|8015.81|8015.81|8007.25|8007.25|0
1709716500000|2024-03-06 09:15:00|8007.44|8007.44|8011.41|8011.41|8012.25|8012.25|8007.16|8007.16|0
1709716800000|2024-03-06 09:20:00|8011.18|8011.18|7999.9|7999.9|8011.18|8011.18|7999.9|7999.9|0
1709717100000|2024-03-06 09:25:00|7999.51|7999.51|8005.95|8005.95|8011.14|8011.14|7998.54|7998.54|0
1709717400000|2024-03-06 09:30:00|8006.18|8006.18|8002.57|8002.57|8008.28|8008.28|8002.57|8002.57|0
1709717700000|2024-03-06 09:35:00|8002.44|8002.44|7999.51|7999.51|8003.19|8003.19|7997.01|7997.01|0
1709718000000|2024-03-06 09:40:00|7998.61|7998.61|7991.8|7991.8|7998.87|7998.87|7991.8|7991.8|0
1709718300000|2024-03-06 09:45:00|7991.88|7991.88|7993.7|7993.7|7993.7|7993.7|7986.33|7986.33|0
1709718600000|2024-03-06 09:50:00|7995.5|7995.5|8002.89|8002.89|8006.62|8006.62|7995.5|7995.5|0
1709718900000|2024-03-06 09:55:00|8002.55|8002.55|8003.95|8003.95|8004.35|8004.35|7999.33|7999.33|0
1709719200000|2024-03-06 10:00:00|8004.28|8004.28|8007.75|8007.75|8009.19|8009.19|8004.28|8004.28|0
1709719500000|2024-03-06 10:05:00|8007.67|8007.67|8023.25|8023.25|8023.54|8023.54|8006.05|8006.05|0
1709719800000|2024-03-06 10:10:00|8023.41|8023.41|8011.49|8011.49|8024.11|8024.11|8011.4|8011.4|0
1709720100000|2024-03-06 10:15:00|8011.68|8011.68|8011.45|8011.45|8011.9|8011.9|8008.67|8008.67|0
1709720400000|2024-03-06 10:20:00|8011.64|8011.64|8008.24|8008.24|8013.46|8013.46|8008.11|8008.11|0
1709720700000|2024-03-06 10:25:00|8007.86|8007.86|8008.26|8008.26|8009.41|8009.41|8006.24|8006.24|0
1709721000000|2024-03-06 10:30:00|8007.36|8007.36|8008.82|8008.82|8014.2|8014.2|8007.36|8007.36|0
1709721300000|2024-03-06 10:35:00|8008.18|8008.18|8014.3|8014.3|8014.3|8014.3|8008.09|8008.09|0
1709721600000|2024-03-06 10:40:00|8013.92|8013.92|8013.03|8013.03|8014.2|8014.2|8011.21|8011.21|0
1709721900000|2024-03-06 10:45:00|8012.65|8012.65|8018.71|8018.71|8018.71|8018.71|8011.87|8011.87|0
1709722200000|2024-03-06 10:50:00|8018.97|8018.97|8018.99|8018.99|8023.64|8023.64|8018.73|8018.73|0
1709722500000|2024-03-06 10:55:00|8018.8|8018.8|8014.94|8014.94|8019.92|8019.92|8014.31|8014.31|0
1709722800000|2024-03-06 11:00:00|8014.68|8014.68|8018.12|8018.12|8018.99|8018.99|8013.46|8013.46|0
1709723100000|2024-03-06 11:05:00|8017.78|8017.78|8022.79|8022.79|8022.79|8022.79|8016.22|8016.22|0
1709723400000|2024-03-06 11:10:00|8023.13|8023.13|8023.24|8023.24|8023.46|8023.46|8021.13|8021.13|0
1709723700000|2024-03-06 11:15:00|8023.37|8023.37|8017.54|8017.54|8024.2|8024.2|8017.15|8017.15|0
1709724000000|2024-03-06 11:20:00|8017.67|8017.67|8011.39|8011.39|8017.67|8017.67|8011.14|8011.14|0
1709724300000|2024-03-06 11:25:00|8011.59|8011.59|8010.4|8010.4|8014.91|8014.91|8009.73|8009.73|0
1709724600000|2024-03-06 11:30:00|8010.6|8010.6|8007.42|8007.42|8012.72|8012.72|8005.23|8005.23|0
1709724900000|2024-03-06 11:35:00|8007.34|8007.34|8005.95|8005.95|8009.31|8009.31|8004.16|8004.16|0
1709725200000|2024-03-06 11:40:00|8005.82|8005.82|8005.25|8005.25|8006.35|8006.35|8002.35|8002.35|0
1709725500000|2024-03-06 11:45:00|8005.41|8005.41|8008.11|8008.11|8009.02|8009.02|8004.14|8004.14|0
1709725800000|2024-03-06 11:50:00|8008.2|8008.2|8001.46|8001.46|8010.23|8010.23|8001.46|8001.46|0
1709726100000|2024-03-06 11:55:00|8001.33|8001.33|8006.08|8006.08|8006.08|8006.08|7999.06|7999.06|0
1709726400000|2024-03-06 12:00:00|8005.45|8005.45|8006.51|8006.51|8009.97|8009.97|8005.35|8005.35|0
1709726700000|2024-03-06 12:05:00|8006.12|8006.12|8005.14|8005.14|8008.05|8008.05|8004.82|8004.82|0
1709727000000|2024-03-06 12:10:00|8006.04|8006.04|8012.37|8012.37|8013.04|8013.04|8006.04|8006.04|0
1709727300000|2024-03-06 12:15:00|8012.63|8012.63|8003.67|8003.67|8014.83|8014.83|8003.47|8003.47|0
1709727600000|2024-03-06 12:20:00|8003.86|8003.86|8007.24|8007.24|8008.58|8008.58|8003.86|8003.86|0
1709727900000|2024-03-06 12:25:00|8007.11|8007.11|8006.18|8006.18|8007.98|8007.98|8005.79|8005.79|0
1709728200000|2024-03-06 12:30:00|8006.31|8006.31|8010.86|8010.86|8014.37|8014.37|8006.09|8006.09|0
1709728500000|2024-03-06 12:35:00|8010.6|8010.6|8017.83|8017.83|8017.83|8017.83|8010.41|8010.41|0
1709728800000|2024-03-06 12:40:00|8018.17|8018.17|8023.6|8023.6|8024.88|8024.88|8017.26|8017.26|0
1709729100000|2024-03-06 12:45:00|8023.8|8023.8|8021.49|8021.49|8024.13|8024.13|8019.91|8019.91|0
1709729400000|2024-03-06 12:50:00|8022.38|8022.38|8021.17|8021.17|8023.95|8023.95|8016.26|8016.26|0
1709729700000|2024-03-06 12:55:00|8021.3|8021.3|8020.32|8020.32|8022.24|8022.24|8020.32|8020.32|0
1709730000000|2024-03-06 13:00:00|8020.06|8020.06|8021.78|8021.78|8024.38|8024.38|8015.02|8015.02|0
1709730300000|2024-03-06 13:05:00|8020.88|8020.88|8018.36|8018.36|8023|8023|8018.36|8018.36|0
1709730600000|2024-03-06 13:10:00|8018.75|8018.75|8019.49|8019.49|8020.27|8020.27|8017.86|8017.86|0
1709730900000|2024-03-06 13:15:00|8019.93|8019.93|8010.44|8010.44|8019.93|8019.93|8008.4|8008.4|0
1709731200000|2024-03-06 13:20:00|8011.22|8011.22|8009.83|8009.83|8012.72|8012.72|8004.69|8004.69|0
1709731500000|2024-03-06 13:25:00|8010.21|8010.21|8006.13|8006.13|8014.54|8014.54|8006.13|8006.13|0
1709731800000|2024-03-06 13:30:00|8006|8006|8010.83|8010.83|8010.83|8010.83|8004.99|8004.99|0
1709732100000|2024-03-06 13:35:00|8010.9|8010.9|8018.28|8018.28|8018.36|8018.36|8010.02|8010.02|0
1709732400000|2024-03-06 13:40:00|8018.93|8018.93|8011.32|8011.32|8020.22|8020.22|8011.19|8011.19|0
1709732700000|2024-03-06 13:45:00|8011.12|8011.12|8016.48|8016.48|8016.82|8016.82|8009.25|8009.25|0
1709733000000|2024-03-06 13:50:00|8016.39|8016.39|8011.87|8011.87|8016.39|8016.39|8010.21|8010.21|0
1709733300000|2024-03-06 13:55:00|8011.2|8011.2|8019.51|8019.51|8019.51|8019.51|8010.59|8010.59|0
1709733600000|2024-03-06 14:00:00|8019.44|8019.44|8021.85|8021.85|8024.84|8024.84|8018.54|8018.54|0
1709733900000|2024-03-06 14:05:00|8022.04|8022.04|8027.43|8027.43|8027.62|8027.62|8021.57|8021.57|0
1709734200000|2024-03-06 14:10:00|8027.82|8027.82|8030.96|8030.96|8030.96|8030.96|8026.19|8026.19|0
1709734500000|2024-03-06 14:15:00|8031.09|8031.09|8034.03|8034.03|8034.07|8034.07|8030.42|8030.42|0
1709734800000|2024-03-06 14:20:00|8033.64|8033.64|8034.28|8034.28|8034.28|8034.28|8029.78|8029.78|0
1709735100000|2024-03-06 14:25:00|8034.37|8034.37|8032.9|8032.9|8036.48|8036.48|8032.07|8032.07|0
1709735400000|2024-03-06 14:30:00|8033.18|8033.18|8028.91|8028.91|8039.14|8039.14|8028.91|8028.91|0
1709735700000|2024-03-06 14:35:00|8028.67|8028.67|8031.32|8031.32|8031.64|8031.64|8025.26|8025.26|0
1709736000000|2024-03-06 14:40:00|8031.09|8031.09|8025.69|8025.69|8033.53|8033.53|8024.1|8024.1|0
1709736300000|2024-03-06 14:45:00|8025.99|8025.99|8035.23|8035.23|8035.96|8035.96|8025.65|8025.65|0
1709736600000|2024-03-06 14:50:00|8035.45|8035.45|8037.63|8037.63|8042.74|8042.74|8035.1|8035.1|0
1709736900000|2024-03-06 14:55:00|8038.01|8038.01|8037.54|8037.54|8039.81|8039.81|8035.45|8035.45|0
1709737200000|2024-03-06 15:00:00|8036.64|8036.64|8034.11|8034.11|8042.11|8042.11|8033.73|8033.73|0
1709737500000|2024-03-06 15:05:00|8033.54|8033.54|8027.88|8027.88|8033.88|8033.88|8023.22|8023.22|0
1709737800000|2024-03-06 15:10:00|8027.12|8027.12|8033.12|8033.12|8033.59|8033.59|8025.99|8025.99|0
1709738100000|2024-03-06 15:15:00|8032.99|8032.99|8034|8034|8038.04|8038.04|8032.8|8032.8|0
1709738400000|2024-03-06 15:20:00|8034.3|8034.3|8039.32|8039.32|8045.66|8045.66|8033.94|8033.94|0
1709738700000|2024-03-06 15:25:00|8038.99|8038.99|8037.12|8037.12|8041.12|8041.12|8035.91|8035.91|0
1709739000000|2024-03-06 15:30:00|8036.45|8036.45|8042.38|8042.38|8042.98|8042.98|8036.3|8036.3|0
1709739300000|2024-03-06 15:35:00|8042.3|8042.3|8046.91|8046.91|8047.62|8047.62|8039.95|8039.95|0
1709739600000|2024-03-06 15:40:00|8046.68|8046.68|8040.41|8040.41|8046.68|8046.68|8040.41|8040.41|0
1709739900000|2024-03-06 15:45:00|8040.22|8040.22|8041.83|8041.83|8043.99|8043.99|8037.47|8037.47|0
1709740200000|2024-03-06 15:50:00|8041.68|8041.68|8049.35|8049.35|8053.42|8053.42|8041.01|8041.01|0
1709740500000|2024-03-06 15:55:00|8051.14|8051.14|8042.29|8042.29|8051.14|8051.14|8040.07|8040.07|0
1709740800000|2024-03-06 16:00:00|8042.19|8042.19|8040.09|8040.09|8043.91|8043.91|8038.95|8038.95|0
1709741100000|2024-03-06 16:05:00|8039.9|8039.9|8035.78|8035.78|8044.02|8044.02|8035.78|8035.78|0
1709741400000|2024-03-06 16:10:00|8036.16|8036.16|8034.6|8034.6|8036.96|8036.96|8030.28|8030.28|0
1709741700000|2024-03-06 16:15:00|8034.51|8034.51|8034.46|8034.46|8039.57|8039.57|8032.56|8032.56|0
1709742000000|2024-03-06 16:20:00|8034.39|8034.39|8033.28|8033.28|8035.78|8035.78|8032.23|8032.23|0
1709742300000|2024-03-06 16:25:00|8033.1|8033.1|8040.89|8040.89|8040.89|8040.89|8031.61|8031.61|0
1709799300000|2024-03-07 08:15:00|8005.69|8005.69|7992.26|7992.26|8007.34|8007.34|7988.14|7988.14|0
1709799600000|2024-03-07 08:20:00|7991.57|7991.57|7991.08|7991.08|7991.57|7991.57|7978.23|7978.23|0
1709799900000|2024-03-07 08:25:00|7991.41|7991.41|7984.32|7984.32|7991.5|7991.5|7980.22|7980.22|0
1709800200000|2024-03-07 08:30:00|7984.22|7984.22|8000.76|8000.76|8001.07|8001.07|7984.22|7984.22|0
1709800500000|2024-03-07 08:35:00|8000.42|8000.42|7985.37|7985.37|8002.53|8002.53|7985.03|7985.03|0
1709800800000|2024-03-07 08:40:00|7986.01|7986.01|7991.66|7991.66|7991.66|7991.66|7979.14|7979.14|0
1709801100000|2024-03-07 08:45:00|7991.58|7991.58|7980.81|7980.81|7996.63|7996.63|7977.26|7977.26|0
1709801400000|2024-03-07 08:50:00|7981.4|7981.4|7991.52|7991.52|7991.52|7991.52|7981.4|7981.4|0
1709801700000|2024-03-07 08:55:00|7991.44|7991.44|7990.47|7990.47|7993.49|7993.49|7986.71|7986.71|0
1709802000000|2024-03-07 09:00:00|7992.04|7992.04|7966.28|7966.28|7992.04|7992.04|7966.28|7966.28|0
1709802300000|2024-03-07 09:05:00|7966.62|7966.62|7961.66|7961.66|7967.73|7967.73|7956.72|7956.72|0
1709802600000|2024-03-07 09:10:00|7961.47|7961.47|7953.19|7953.19|7961.66|7961.66|7953.19|7953.19|0
1709802900000|2024-03-07 09:15:00|7952.28|7952.28|7955.45|7955.45|7959.81|7959.81|7952.28|7952.28|0
1709803200000|2024-03-07 09:20:00|7955.19|7955.19|7961.09|7961.09|7961.09|7961.09|7953.48|7953.48|0
1709803500000|2024-03-07 09:25:00|7961.74|7961.74|7961.38|7961.38|7963.58|7963.58|7957.33|7957.33|0
1709803800000|2024-03-07 09:30:00|7962.29|7962.29|7954.04|7954.04|7962.29|7962.29|7950.85|7950.85|0
1709804100000|2024-03-07 09:35:00|7954.94|7954.94|7949.24|7949.24|7955.02|7955.02|7948.44|7948.44|0
1709804400000|2024-03-07 09:40:00|7950.14|7950.14|7966.51|7966.51|7966.51|7966.51|7950.14|7950.14|0
1709804700000|2024-03-07 09:45:00|7966.36|7966.36|7962.26|7962.26|7968.01|7968.01|7960.36|7960.36|0
1709805000000|2024-03-07 09:50:00|7962.45|7962.45|7972.31|7972.31|7972.89|7972.89|7962.05|7962.05|0
1709805300000|2024-03-07 09:55:00|7972.69|7972.69|7972|7972|7972.88|7972.88|7965.97|7965.97|0
1709805600000|2024-03-07 10:00:00|7972.24|7972.24|7975.49|7975.49|7977.34|7977.34|7970.35|7970.35|0
1709805900000|2024-03-07 10:05:00|7974.92|7974.92|7965.88|7965.88|7976.67|7976.67|7965.88|7965.88|0
1709806200000|2024-03-07 10:10:00|7964.98|7964.98|7960.03|7960.03|7968.07|7968.07|7960.03|7960.03|0
1709806500000|2024-03-07 10:15:00|7959.52|7959.52|7960.74|7960.74|7964.8|7964.8|7959.52|7959.52|0
1709806800000|2024-03-07 10:20:00|7960.4|7960.4|7954.77|7954.77|7963.11|7963.11|7951.76|7951.76|0
1709807100000|2024-03-07 10:25:00|7954.53|7954.53|7953.58|7953.58|7955.21|7955.21|7951.65|7951.65|0
1709807400000|2024-03-07 10:30:00|7953.32|7953.32|7958.23|7958.23|7961.32|7961.32|7953.32|7953.32|0
1709807700000|2024-03-07 10:35:00|7958.43|7958.43|7951.38|7951.38|7961.51|7961.51|7948.89|7948.89|0
1709808000000|2024-03-07 10:40:00|7952.27|7952.27|7953.26|7953.26|7953.82|7953.82|7950.03|7950.03|0
1709808300000|2024-03-07 10:45:00|7953.18|7953.18|7953.84|7953.84|7957.27|7957.27|7953.18|7953.18|0
1709808600000|2024-03-07 10:50:00|7953.92|7953.92|7958.69|7958.69|7958.69|7958.69|7953.17|7953.17|0
1709808900000|2024-03-07 10:55:00|7960.49|7960.49|7960.38|7960.38|7963.5|7963.5|7959.99|7959.99|0
1709809200000|2024-03-07 11:00:00|7961.27|7961.27|7958.9|7958.9|7961.27|7961.27|7958.57|7958.57|0
1709809500000|2024-03-07 11:05:00|7959.8|7959.8|7960.96|7960.96|7962.16|7962.16|7958.26|7958.26|0
1709809800000|2024-03-07 11:10:00|7961.61|7961.61|7971.31|7971.31|7973.21|7973.21|7961.61|7961.61|0
1709810100000|2024-03-07 11:15:00|7972.21|7972.21|7968.18|7968.18|7972.34|7972.34|7967.47|7967.47|0
1709810400000|2024-03-07 11:20:00|7969.08|7969.08|7971.88|7971.88|7975.68|7975.68|7968.99|7968.99|0
1709810700000|2024-03-07 11:25:00|7971.49|7971.49|7973.97|7973.97|7976.39|7976.39|7971.49|7971.49|0
1709811000000|2024-03-07 11:30:00|7975.13|7975.13|7987.34|7987.34|7988.71|7988.71|7974.36|7974.36|0
1709811300000|2024-03-07 11:35:00|7986.67|7986.67|7984.53|7984.53|7986.67|7986.67|7981.5|7981.5|0
1709811600000|2024-03-07 11:40:00|7984.34|7984.34|7984.2|7984.2|7986.28|7986.28|7981.08|7981.08|0
1709811900000|2024-03-07 11:45:00|7984.53|7984.53|7992.44|7992.44|7992.44|7992.44|7984.53|7984.53|0
1709812200000|2024-03-07 11:50:00|7991.54|7991.54|7989.39|7989.39|7991.84|7991.84|7986.34|7986.34|0
1709812500000|2024-03-07 11:55:00|7989.31|7989.31|7999.06|7999.06|7999.96|7999.96|7987.96|7987.96|0
1709812800000|2024-03-07 12:00:00|8000.22|8000.22|8006.77|8006.77|8011.39|8011.39|8000.22|8000.22|0
1709813100000|2024-03-07 12:05:00|8006.39|8006.39|8004.95|8004.95|8008.03|8008.03|8001.26|8001.26|0
1709813400000|2024-03-07 12:10:00|8004.22|8004.22|8018|8018|8018.02|8018.02|8004.22|8004.22|0
1709813700000|2024-03-07 12:15:00|8016.32|8016.32|8018.39|8018.39|8020.03|8020.03|8014.58|8014.58|0
1709814000000|2024-03-07 12:20:00|8018.77|8018.77|8014.28|8014.28|8019.03|8019.03|8010.45|8010.45|0
1709814300000|2024-03-07 12:25:00|8014.09|8014.09|8020.92|8020.92|8020.92|8020.92|8011.48|8011.48|0
1709814600000|2024-03-07 12:30:00|8020.84|8020.84|8019.09|8019.09|8020.84|8020.84|8016.06|8016.06|0
1709814900000|2024-03-07 12:35:00|8017.93|8017.93|8022.48|8022.48|8022.48|8022.48|8015.58|8015.58|0
1709815200000|2024-03-07 12:40:00|8022.99|8022.99|8017.4|8017.4|8023.28|8023.28|8015.04|8015.04|0
1709815500000|2024-03-07 12:45:00|8018.3|8018.3|8015.41|8015.41|8020.18|8020.18|8015.03|8015.03|0
1709815800000|2024-03-07 12:50:00|8015.49|8015.49|8017.33|8017.33|8019.71|8019.71|8014.33|8014.33|0
1709816100000|2024-03-07 12:55:00|8017.67|8017.67|8014.69|8014.69|8017.67|8017.67|8014.42|8014.42|0
1709816400000|2024-03-07 13:00:00|8014.64|8014.64|8014.52|8014.52|8017.09|8017.09|8012.38|8012.38|0
1709816700000|2024-03-07 13:05:00|8014.33|8014.33|8013.57|8013.57|8017.48|8017.48|8011.29|8011.29|0
1709817000000|2024-03-07 13:10:00|8013.76|8013.76|8004.37|8004.37|8013.76|8013.76|8003.61|8003.61|0
1709817300000|2024-03-07 13:15:00|8004.71|8004.71|8019.45|8019.45|8019.59|8019.59|8003.76|8003.76|0
1709817600000|2024-03-07 13:20:00|8018.55|8018.55|8024.6|8024.6|8026|8026|8017.72|8017.72|0
1709817900000|2024-03-07 13:25:00|8025.69|8025.69|8023.86|8023.86|8026.73|8026.73|8021.28|8021.28|0
1709818200000|2024-03-07 13:30:00|8024.19|8024.19|8032.17|8032.17|8034.16|8034.16|8023.96|8023.96|0
1709818500000|2024-03-07 13:35:00|8032.68|8032.68|8036.53|8036.53|8042.81|8042.81|8032.68|8032.68|0
1709818800000|2024-03-07 13:40:00|8035.33|8035.33|8031.18|8031.18|8035.66|8035.66|8029.08|8029.08|0
1709819100000|2024-03-07 13:45:00|8031.52|8031.52|8028.51|8028.51|8031.52|8031.52|8023.68|8023.68|0
1709819400000|2024-03-07 13:50:00|8028.12|8028.12|8014.13|8014.13|8028.12|8028.12|8014.04|8014.04|0
1709819700000|2024-03-07 13:55:00|8013.58|8013.58|8011.82|8011.82|8018.47|8018.47|8009.43|8009.43|0
1709820000000|2024-03-07 14:00:00|8011.92|8011.92|8012.64|8012.64|8017.51|8017.51|8005.83|8005.83|0
1709820300000|2024-03-07 14:05:00|8012.94|8012.94|8026.56|8026.56|8026.56|8026.56|8010.87|8010.87|0
1709820600000|2024-03-07 14:10:00|8026.69|8026.69|8043.03|8043.03|8043.03|8043.03|8026.69|8026.69|0
1709820900000|2024-03-07 14:15:00|8042.87|8042.87|8048.15|8048.15|8049.06|8049.06|8042.87|8042.87|0
1709821200000|2024-03-07 14:20:00|8047.82|8047.82|8040.1|8040.1|8048.52|8048.52|8036.36|8036.36|0
1709821500000|2024-03-07 14:25:00|8040.02|8040.02|8043.07|8043.07|8043.24|8043.24|8039.86|8039.86|0
1709821800000|2024-03-07 14:30:00|8042.88|8042.88|8036.71|8036.71|8043.07|8043.07|8034.57|8034.57|0
1709822100000|2024-03-07 14:35:00|8037.05|8037.05|8038.31|8038.31|8040.04|8040.04|8035.18|8035.18|0
1709822400000|2024-03-07 14:40:00|8038.44|8038.44|8031.42|8031.42|8038.44|8038.44|8030.57|8030.57|0
1709822700000|2024-03-07 14:45:00|8030.53|8030.53|8031|8031|8033.04|8033.04|8023.28|8023.28|0
1709823000000|2024-03-07 14:50:00|8031.06|8031.06|8040.13|8040.13|8043.73|8043.73|8031.06|8031.06|0
1709823300000|2024-03-07 14:55:00|8040.21|8040.21|8043.92|8043.92|8045.91|8045.91|8039.98|8039.98|0
1709823600000|2024-03-07 15:00:00|8043.8|8043.8|8043.71|8043.71|8047|8047|8042.32|8042.32|0
1709823900000|2024-03-07 15:05:00|8043.86|8043.86|8029.01|8029.01|8047.19|8047.19|8027.72|8027.72|0
1709824200000|2024-03-07 15:10:00|8028.77|8028.77|8035.34|8035.34|8035.34|8035.34|8025.51|8025.51|0
1709824500000|2024-03-07 15:15:00|8035.54|8035.54|8039.85|8039.85|8040.87|8040.87|8035.54|8035.54|0
1709824800000|2024-03-07 15:20:00|8040.04|8040.04|8034.09|8034.09|8042.39|8042.39|8030.39|8030.39|0
1709825100000|2024-03-07 15:25:00|8034.42|8034.42|8033.3|8033.3|8034.42|8034.42|8027.33|8027.33|0
1709825400000|2024-03-07 15:30:00|8033.5|8033.5|8020.54|8020.54|8034.14|8034.14|8018.17|8018.17|0
1709825700000|2024-03-07 15:35:00|8020.23|8020.23|8021.41|8021.41|8022.67|8022.67|8016.13|8016.13|0
1709826000000|2024-03-07 15:40:00|8021.07|8021.07|8015.14|8015.14|8023.1|8023.1|8013.4|8013.4|0
1709826300000|2024-03-07 15:45:00|8015.23|8015.23|8013.84|8013.84|8018.1|8018.1|8013.5|8013.5|0
1709826600000|2024-03-07 15:50:00|8013.38|8013.38|8014.71|8014.71|8016.45|8016.45|8009.9|8009.9|0
1709826900000|2024-03-07 15:55:00|8014.57|8014.57|8008.35|8008.35|8016.74|8016.74|8007.68|8007.68|0
1709827200000|2024-03-07 16:00:00|8008.61|8008.61|8011.13|8011.13|8013.45|8013.45|8002.49|8002.49|0
1709827500000|2024-03-07 16:05:00|8010.97|8010.97|8016.46|8016.46|8016.46|8016.46|8008.07|8008.07|0
1709827800000|2024-03-07 16:10:00|8016.55|8016.55|8010.2|8010.2|8016.55|8016.55|8010.02|8010.02|0
1709828100000|2024-03-07 16:15:00|8010.35|8010.35|8010.59|8010.59|8014.88|8014.88|8009.43|8009.43|0
1709828400000|2024-03-07 16:20:00|8010.52|8010.52|8014.98|8014.98|8015.76|8015.76|8009.92|8009.92|0
1709828700000|2024-03-07 16:25:00|8015.17|8015.17|8019.52|8019.52|8020.31|8020.31|8014.93|8014.93|0
1709799300000|2024-03-07 08:15:00|8005.69|8005.69|7992.26|7992.26|8007.34|8007.34|7988.14|7988.14|0
1709799600000|2024-03-07 08:20:00|7991.57|7991.57|7991.08|7991.08|7991.57|7991.57|7978.23|7978.23|0
1709799900000|2024-03-07 08:25:00|7991.41|7991.41|7984.32|7984.32|7991.5|7991.5|7980.22|7980.22|0
1709800200000|2024-03-07 08:30:00|7984.22|7984.22|8000.76|8000.76|8001.07|8001.07|7984.22|7984.22|0
1709800500000|2024-03-07 08:35:00|8000.42|8000.42|7985.37|7985.37|8002.53|8002.53|7985.03|7985.03|0
1709800800000|2024-03-07 08:40:00|7986.01|7986.01|7991.66|7991.66|7991.66|7991.66|7979.14|7979.14|0
1709801100000|2024-03-07 08:45:00|7991.58|7991.58|7980.81|7980.81|7996.63|7996.63|7977.26|7977.26|0
1709801400000|2024-03-07 08:50:00|7981.4|7981.4|7991.52|7991.52|7991.52|7991.52|7981.4|7981.4|0
1709801700000|2024-03-07 08:55:00|7991.44|7991.44|7990.47|7990.47|7993.49|7993.49|7986.71|7986.71|0
1709802000000|2024-03-07 09:00:00|7992.04|7992.04|7966.28|7966.28|7992.04|7992.04|7966.28|7966.28|0
1709802300000|2024-03-07 09:05:00|7966.62|7966.62|7961.66|7961.66|7967.73|7967.73|7956.72|7956.72|0
1709802600000|2024-03-07 09:10:00|7961.47|7961.47|7953.19|7953.19|7961.66|7961.66|7953.19|7953.19|0
1709802900000|2024-03-07 09:15:00|7952.28|7952.28|7955.45|7955.45|7959.81|7959.81|7952.28|7952.28|0
1709803200000|2024-03-07 09:20:00|7955.19|7955.19|7961.09|7961.09|7961.09|7961.09|7953.48|7953.48|0
1709803500000|2024-03-07 09:25:00|7961.74|7961.74|7961.38|7961.38|7963.58|7963.58|7957.33|7957.33|0
1709803800000|2024-03-07 09:30:00|7962.29|7962.29|7954.04|7954.04|7962.29|7962.29|7950.85|7950.85|0
1709804100000|2024-03-07 09:35:00|7954.94|7954.94|7949.24|7949.24|7955.02|7955.02|7948.44|7948.44|0
1709804400000|2024-03-07 09:40:00|7950.14|7950.14|7966.51|7966.51|7966.51|7966.51|7950.14|7950.14|0
1709804700000|2024-03-07 09:45:00|7966.36|7966.36|7962.26|7962.26|7968.01|7968.01|7960.36|7960.36|0
1709805000000|2024-03-07 09:50:00|7962.45|7962.45|7972.31|7972.31|7972.89|7972.89|7962.05|7962.05|0
1709805300000|2024-03-07 09:55:00|7972.69|7972.69|7972|7972|7972.88|7972.88|7965.97|7965.97|0
1709805600000|2024-03-07 10:00:00|7972.24|7972.24|7975.49|7975.49|7977.34|7977.34|7970.35|7970.35|0
1709805900000|2024-03-07 10:05:00|7974.92|7974.92|7965.88|7965.88|7976.67|7976.67|7965.88|7965.88|0
1709806200000|2024-03-07 10:10:00|7964.98|7964.98|7960.03|7960.03|7968.07|7968.07|7960.03|7960.03|0
1709806500000|2024-03-07 10:15:00|7959.52|7959.52|7960.74|7960.74|7964.8|7964.8|7959.52|7959.52|0
1709806800000|2024-03-07 10:20:00|7960.4|7960.4|7954.77|7954.77|7963.11|7963.11|7951.76|7951.76|0
1709807100000|2024-03-07 10:25:00|7954.53|7954.53|7953.58|7953.58|7955.21|7955.21|7951.65|7951.65|0
1709807400000|2024-03-07 10:30:00|7953.32|7953.32|7958.23|7958.23|7961.32|7961.32|7953.32|7953.32|0
1709807700000|2024-03-07 10:35:00|7958.43|7958.43|7951.38|7951.38|7961.51|7961.51|7948.89|7948.89|0
1709808000000|2024-03-07 10:40:00|7952.27|7952.27|7953.26|7953.26|7953.82|7953.82|7950.03|7950.03|0
1709808300000|2024-03-07 10:45:00|7953.18|7953.18|7953.84|7953.84|7957.27|7957.27|7953.18|7953.18|0
1709808600000|2024-03-07 10:50:00|7953.92|7953.92|7958.69|7958.69|7958.69|7958.69|7953.17|7953.17|0
1709808900000|2024-03-07 10:55:00|7960.49|7960.49|7960.38|7960.38|7963.5|7963.5|7959.99|7959.99|0
1709809200000|2024-03-07 11:00:00|7961.27|7961.27|7958.9|7958.9|7961.27|7961.27|7958.57|7958.57|0
1709809500000|2024-03-07 11:05:00|7959.8|7959.8|7960.96|7960.96|7962.16|7962.16|7958.26|7958.26|0
1709809800000|2024-03-07 11:10:00|7961.61|7961.61|7971.31|7971.31|7973.21|7973.21|7961.61|7961.61|0
1709810100000|2024-03-07 11:15:00|7972.21|7972.21|7968.18|7968.18|7972.34|7972.34|7967.47|7967.47|0
1709810400000|2024-03-07 11:20:00|7969.08|7969.08|7971.88|7971.88|7975.68|7975.68|7968.99|7968.99|0
1709810700000|2024-03-07 11:25:00|7971.49|7971.49|7973.97|7973.97|7976.39|7976.39|7971.49|7971.49|0
1709811000000|2024-03-07 11:30:00|7975.13|7975.13|7987.34|7987.34|7988.71|7988.71|7974.36|7974.36|0
1709811300000|2024-03-07 11:35:00|7986.67|7986.67|7984.53|7984.53|7986.67|7986.67|7981.5|7981.5|0
1709811600000|2024-03-07 11:40:00|7984.34|7984.34|7984.2|7984.2|7986.28|7986.28|7981.08|7981.08|0
1709811900000|2024-03-07 11:45:00|7984.53|7984.53|7992.44|7992.44|7992.44|7992.44|7984.53|7984.53|0
1709812200000|2024-03-07 11:50:00|7991.54|7991.54|7989.39|7989.39|7991.84|7991.84|7986.34|7986.34|0
1709812500000|2024-03-07 11:55:00|7989.31|7989.31|7999.06|7999.06|7999.96|7999.96|7987.96|7987.96|0
1709812800000|2024-03-07 12:00:00|8000.22|8000.22|8006.77|8006.77|8011.39|8011.39|8000.22|8000.22|0
1709813100000|2024-03-07 12:05:00|8006.39|8006.39|8004.95|8004.95|8008.03|8008.03|8001.26|8001.26|0
1709813400000|2024-03-07 12:10:00|8004.22|8004.22|8018|8018|8018.02|8018.02|8004.22|8004.22|0
1709813700000|2024-03-07 12:15:00|8016.32|8016.32|8018.39|8018.39|8020.03|8020.03|8014.58|8014.58|0
1709814000000|2024-03-07 12:20:00|8018.77|8018.77|8014.28|8014.28|8019.03|8019.03|8010.45|8010.45|0
1709814300000|2024-03-07 12:25:00|8014.09|8014.09|8020.92|8020.92|8020.92|8020.92|8011.48|8011.48|0
1709814600000|2024-03-07 12:30:00|8020.84|8020.84|8019.09|8019.09|8020.84|8020.84|8016.06|8016.06|0
1709814900000|2024-03-07 12:35:00|8017.93|8017.93|8022.48|8022.48|8022.48|8022.48|8015.58|8015.58|0
1709815200000|2024-03-07 12:40:00|8022.99|8022.99|8017.4|8017.4|8023.28|8023.28|8015.04|8015.04|0
1709815500000|2024-03-07 12:45:00|8018.3|8018.3|8015.41|8015.41|8020.18|8020.18|8015.03|8015.03|0
1709815800000|2024-03-07 12:50:00|8015.49|8015.49|8017.33|8017.33|8019.71|8019.71|8014.33|8014.33|0
1709816100000|2024-03-07 12:55:00|8017.67|8017.67|8014.69|8014.69|8017.67|8017.67|8014.42|8014.42|0
1709816400000|2024-03-07 13:00:00|8014.64|8014.64|8014.52|8014.52|8017.09|8017.09|8012.38|8012.38|0
1709816700000|2024-03-07 13:05:00|8014.33|8014.33|8013.57|8013.57|8017.48|8017.48|8011.29|8011.29|0
1709817000000|2024-03-07 13:10:00|8013.76|8013.76|8004.37|8004.37|8013.76|8013.76|8003.61|8003.61|0
1709817300000|2024-03-07 13:15:00|8004.71|8004.71|8019.45|8019.45|8019.59|8019.59|8003.76|8003.76|0
1709817600000|2024-03-07 13:20:00|8018.55|8018.55|8024.6|8024.6|8026|8026|8017.72|8017.72|0
1709817900000|2024-03-07 13:25:00|8025.69|8025.69|8023.86|8023.86|8026.73|8026.73|8021.28|8021.28|0
1709818200000|2024-03-07 13:30:00|8024.19|8024.19|8032.17|8032.17|8034.16|8034.16|8023.96|8023.96|0
1709818500000|2024-03-07 13:35:00|8032.68|8032.68|8036.53|8036.53|8042.81|8042.81|8032.68|8032.68|0
1709818800000|2024-03-07 13:40:00|8035.33|8035.33|8031.18|8031.18|8035.66|8035.66|8029.08|8029.08|0
1709819100000|2024-03-07 13:45:00|8031.52|8031.52|8028.51|8028.51|8031.52|8031.52|8023.68|8023.68|0
1709819400000|2024-03-07 13:50:00|8028.12|8028.12|8014.13|8014.13|8028.12|8028.12|8014.04|8014.04|0
1709819700000|2024-03-07 13:55:00|8013.58|8013.58|8011.82|8011.82|8018.47|8018.47|8009.43|8009.43|0
1709820000000|2024-03-07 14:00:00|8011.92|8011.92|8012.64|8012.64|8017.51|8017.51|8005.83|8005.83|0
1709820300000|2024-03-07 14:05:00|8012.94|8012.94|8026.56|8026.56|8026.56|8026.56|8010.87|8010.87|0
1709820600000|2024-03-07 14:10:00|8026.69|8026.69|8043.03|8043.03|8043.03|8043.03|8026.69|8026.69|0
1709820900000|2024-03-07 14:15:00|8042.87|8042.87|8048.15|8048.15|8049.06|8049.06|8042.87|8042.87|0
1709821200000|2024-03-07 14:20:00|8047.82|8047.82|8040.1|8040.1|8048.52|8048.52|8036.36|8036.36|0
1709821500000|2024-03-07 14:25:00|8040.02|8040.02|8043.07|8043.07|8043.24|8043.24|8039.86|8039.86|0
1709821800000|2024-03-07 14:30:00|8042.88|8042.88|8036.71|8036.71|8043.07|8043.07|8034.57|8034.57|0
1709822100000|2024-03-07 14:35:00|8037.05|8037.05|8038.31|8038.31|8040.04|8040.04|8035.18|8035.18|0
1709822400000|2024-03-07 14:40:00|8038.44|8038.44|8031.42|8031.42|8038.44|8038.44|8030.57|8030.57|0
1709822700000|2024-03-07 14:45:00|8030.53|8030.53|8031|8031|8033.04|8033.04|8023.28|8023.28|0
1709823000000|2024-03-07 14:50:00|8031.06|8031.06|8040.13|8040.13|8043.73|8043.73|8031.06|8031.06|0
1709823300000|2024-03-07 14:55:00|8040.21|8040.21|8043.92|8043.92|8045.91|8045.91|8039.98|8039.98|0
1709823600000|2024-03-07 15:00:00|8043.8|8043.8|8043.71|8043.71|8047|8047|8042.32|8042.32|0
1709823900000|2024-03-07 15:05:00|8043.86|8043.86|8029.01|8029.01|8047.19|8047.19|8027.72|8027.72|0
1709824200000|2024-03-07 15:10:00|8028.77|8028.77|8035.34|8035.34|8035.34|8035.34|8025.51|8025.51|0
1709824500000|2024-03-07 15:15:00|8035.54|8035.54|8039.85|8039.85|8040.87|8040.87|8035.54|8035.54|0
1709824800000|2024-03-07 15:20:00|8040.04|8040.04|8034.09|8034.09|8042.39|8042.39|8030.39|8030.39|0
1709825100000|2024-03-07 15:25:00|8034.42|8034.42|8033.3|8033.3|8034.42|8034.42|8027.33|8027.33|0
1709825400000|2024-03-07 15:30:00|8033.5|8033.5|8020.54|8020.54|8034.14|8034.14|8018.17|8018.17|0
1709825700000|2024-03-07 15:35:00|8020.23|8020.23|8021.41|8021.41|8022.67|8022.67|8016.13|8016.13|0
1709826000000|2024-03-07 15:40:00|8021.07|8021.07|8015.14|8015.14|8023.1|8023.1|8013.4|8013.4|0
1709826300000|2024-03-07 15:45:00|8015.23|8015.23|8013.84|8013.84|8018.1|8018.1|8013.5|8013.5|0
1709826600000|2024-03-07 15:50:00|8013.38|8013.38|8014.71|8014.71|8016.45|8016.45|8009.9|8009.9|0
1709826900000|2024-03-07 15:55:00|8014.57|8014.57|8008.35|8008.35|8016.74|8016.74|8007.68|8007.68|0
1709827200000|2024-03-07 16:00:00|8008.61|8008.61|8011.13|8011.13|8013.45|8013.45|8002.49|8002.49|0
1709827500000|2024-03-07 16:05:00|8010.97|8010.97|8016.46|8016.46|8016.46|8016.46|8008.07|8008.07|0
1709827800000|2024-03-07 16:10:00|8016.55|8016.55|8010.2|8010.2|8016.55|8016.55|8010.02|8010.02|0
1709828100000|2024-03-07 16:15:00|8010.35|8010.35|8010.59|8010.59|8014.88|8014.88|8009.43|8009.43|0
1709828400000|2024-03-07 16:20:00|8010.52|8010.52|8014.98|8014.98|8015.76|8015.76|8009.92|8009.92|0
1709828700000|2024-03-07 16:25:00|8015.17|8015.17|8019.52|8019.52|8020.31|8020.31|8014.93|8014.93|0
1709885700000|2024-03-08 08:15:00|8017.72|8017.72|7996.94|7996.94|8018.57|8018.57|7994.78|7994.78|0
1709886000000|2024-03-08 08:20:00|7996.27|7996.27|7999.85|7999.85|8003.04|8003.04|7994.45|7994.45|0
1709886300000|2024-03-08 08:25:00|8000.23|8000.23|7997.24|7997.24|8001.13|8001.13|7989.64|7989.64|0
1709886600000|2024-03-08 08:30:00|7996.86|7996.86|8011.25|8011.25|8011.31|8011.31|7993|7993|0
1709886900000|2024-03-08 08:35:00|8010.58|8010.58|7996.39|7996.39|8011.88|8011.88|7991.68|7991.68|0
1709887200000|2024-03-08 08:40:00|7996.26|7996.26|7988.13|7988.13|7996.26|7996.26|7988.13|7988.13|0
1709887500000|2024-03-08 08:45:00|7985.44|7985.44|7981.9|7981.9|7987.71|7987.71|7980.88|7980.88|0
1709887800000|2024-03-08 08:50:00|7982.21|7982.21|7989.48|7989.48|7991.66|7991.66|7982.21|7982.21|0
1709888100000|2024-03-08 08:55:00|7989.29|7989.29|7992.63|7992.63|7994.38|7994.38|7984.86|7984.86|0
1709888400000|2024-03-08 09:00:00|7993.37|7993.37|8001.69|8001.69|8001.69|8001.69|7987.89|7987.89|0
1709888700000|2024-03-08 09:05:00|8003.49|8003.49|7997.28|7997.28|8004.31|8004.31|7996.51|7996.51|0
1709889000000|2024-03-08 09:10:00|7998.27|7998.27|8009.11|8009.11|8009.98|8009.98|7998.27|7998.27|0
1709889300000|2024-03-08 09:15:00|8008.73|8008.73|8012.73|8012.73|8012.73|8012.73|8003.16|8003.16|0
1709889600000|2024-03-08 09:20:00|8012.4|8012.4|8011.8|8011.8|8014.13|8014.13|8006.77|8006.77|0
1709889900000|2024-03-08 09:25:00|8010.01|8010.01|8007.93|8007.93|8011.13|8011.13|8005.98|8005.98|0
1709890200000|2024-03-08 09:30:00|8007.54|8007.54|8002.85|8002.85|8007.54|8007.54|8002.47|8002.47|0
1709890500000|2024-03-08 09:35:00|8002.6|8002.6|7999.08|7999.08|8005.68|8005.68|7997.1|7997.1|0
1709890800000|2024-03-08 09:40:00|7999.3|7999.3|8000.97|8000.97|8001.22|8001.22|7996.82|7996.82|0
1709891100000|2024-03-08 09:45:00|8001.23|8001.23|8002.52|8002.52|8007.76|8007.76|7998.54|7998.54|0
1709891400000|2024-03-08 09:50:00|8002.72|8002.72|7999.38|7999.38|8003.3|8003.3|7998.83|7998.83|0
1709891700000|2024-03-08 09:55:00|7999.58|7999.58|7997.71|7997.71|7999.58|7999.58|7995.09|7995.09|0
1709892000000|2024-03-08 10:00:00|7997.37|7997.37|8000.45|8000.45|8000.45|8000.45|7996.41|7996.41|0
1709892300000|2024-03-08 10:05:00|8000.19|8000.19|7993.79|7993.79|8000.22|8000.22|7992.11|7992.11|0
1709892600000|2024-03-08 10:10:00|7994.69|7994.69|8001.88|8001.88|8002.53|8002.53|7994.69|7994.69|0
1709892900000|2024-03-08 10:15:00|8001.63|8001.63|8003.81|8003.81|8005.6|8005.6|8001.5|8001.5|0
1709893200000|2024-03-08 10:20:00|8004.48|8004.48|8000.83|8000.83|8005.18|8005.18|8000.65|8000.65|0
1709893500000|2024-03-08 10:25:00|8000.44|8000.44|7998.22|7998.22|8001.29|8001.29|7998.1|7998.1|0
1709893800000|2024-03-08 10:30:00|7998.04|7998.04|7996|7996|7998.69|7998.69|7995.86|7995.86|0
1709894100000|2024-03-08 10:35:00|7995.74|7995.74|7991.26|7991.26|7996.13|7996.13|7988.87|7988.87|0
1709894400000|2024-03-08 10:40:00|7991.07|7991.07|7987.34|7987.34|7993.35|7993.35|7986.63|7986.63|0
1709894700000|2024-03-08 10:45:00|7987.86|7987.86|7982.7|7982.7|7987.86|7987.86|7979.27|7979.27|0
1709895000000|2024-03-08 10:50:00|7982.57|7982.57|7979.27|7979.27|7983.93|7983.93|7976.77|7976.77|0
1709895300000|2024-03-08 10:55:00|7980.05|7980.05|7974.09|7974.09|7980.05|7980.05|7973.94|7973.94|0
1709895600000|2024-03-08 11:00:00|7973.96|7973.96|7978.2|7978.2|7980.11|7980.11|7973.96|7973.96|0
1709895900000|2024-03-08 11:05:00|7978.01|7978.01|7980.78|7980.78|7980.78|7980.78|7973.92|7973.92|0
1709896200000|2024-03-08 11:10:00|7979.89|7979.89|7979|7979|7979.89|7979.89|7974.89|7974.89|0
1709896500000|2024-03-08 11:15:00|7978.87|7978.87|7974.19|7974.19|7980.04|7980.04|7973.29|7973.29|0
1709896800000|2024-03-08 11:20:00|7974.53|7974.53|7971.98|7971.98|7974.8|7974.8|7969.71|7969.71|0
1709897100000|2024-03-08 11:25:00|7972.36|7972.36|7973.09|7973.09|7973.09|7973.09|7970.92|7970.92|0
1709897400000|2024-03-08 11:30:00|7973.99|7973.99|7979.05|7979.05|7982.67|7982.67|7972.6|7972.6|0
1709897700000|2024-03-08 11:35:00|7978.72|7978.72|7978.33|7978.33|7978.72|7978.72|7975.46|7975.46|0
1709898000000|2024-03-08 11:40:00|7977.99|7977.99|7981.35|7981.35|7981.51|7981.51|7977.92|7977.92|0
1709898300000|2024-03-08 11:45:00|7981.17|7981.17|7966.57|7966.57|7981.26|7981.26|7966.06|7966.06|0
1709898600000|2024-03-08 11:50:00|7964.78|7964.78|7958.71|7958.71|7964.78|7964.78|7956.2|7956.2|0
1709898900000|2024-03-08 11:55:00|7958.79|7958.79|7953.44|7953.44|7959.33|7959.33|7953.44|7953.44|0
1709899200000|2024-03-08 12:00:00|7953.52|7953.52|7955.15|7955.15|7957.63|7957.63|7950.76|7950.76|0
1709899500000|2024-03-08 12:05:00|7956.95|7956.95|7953.38|7953.38|7956.95|7956.95|7952.94|7952.94|0
1709899800000|2024-03-08 12:10:00|7954.28|7954.28|7956.33|7956.33|7956.76|7956.76|7953.34|7953.34|0
1709900100000|2024-03-08 12:15:00|7956.13|7956.13|7948.77|7948.77|7956.13|7956.13|7948.23|7948.23|0
1709900400000|2024-03-08 12:20:00|7948.44|7948.44|7946.1|7946.1|7948.44|7948.44|7937.42|7937.42|0
1709900700000|2024-03-08 12:25:00|7946.49|7946.49|7942|7942|7946.49|7946.49|7942|7942|0
1709901000000|2024-03-08 12:30:00|7941.66|7941.66|7944.22|7944.22|7944.36|7944.36|7937.93|7937.93|0
1709901300000|2024-03-08 12:35:00|7943.57|7943.57|7941.86|7941.86|7943.57|7943.57|7937.79|7937.79|0
1709901600000|2024-03-08 12:40:00|7942.76|7942.76|7939.93|7939.93|7943.87|7943.87|7939.26|7939.26|0
1709901900000|2024-03-08 12:45:00|7938.7|7938.7|7945.39|7945.39|7945.73|7945.73|7938.56|7938.56|0
1709902200000|2024-03-08 12:50:00|7944.49|7944.49|7949.6|7949.6|7949.6|7949.6|7944.49|7944.49|0
1709902500000|2024-03-08 12:55:00|7949.37|7949.37|7951.38|7951.38|7954.94|7954.94|7949.37|7949.37|0
1709902800000|2024-03-08 13:00:00|7951.46|7951.46|7950.32|7950.32|7953.18|7953.18|7949.47|7949.47|0
1709903100000|2024-03-08 13:05:00|7949.43|7949.43|7947.56|7947.56|7950.25|7950.25|7945.85|7945.85|0
1709903400000|2024-03-08 13:10:00|7947.9|7947.9|7949|7949|7949.38|7949.38|7946.37|7946.37|0
1709903700000|2024-03-08 13:15:00|7948.1|7948.1|7943.55|7943.55|7948.65|7948.65|7943.1|7943.1|0
1709904000000|2024-03-08 13:20:00|7942.65|7942.65|7947.44|7947.44|7947.44|7947.44|7940.6|7940.6|0
1709904300000|2024-03-08 13:25:00|7947.52|7947.52|7949.58|7949.58|7956.19|7956.19|7947.52|7947.52|0
1709904600000|2024-03-08 13:30:00|7949.24|7949.24|7967.82|7967.82|7967.82|7967.82|7943.45|7943.45|0
1709904900000|2024-03-08 13:35:00|7967.3|7967.3|7977.69|7977.69|7978.59|7978.59|7964.34|7964.34|0
1709905200000|2024-03-08 13:40:00|7978.59|7978.59|7988.81|7988.81|7988.81|7988.81|7976.65|7976.65|0
1709905500000|2024-03-08 13:45:00|7988.94|7988.94|7982.04|7982.04|7993.68|7993.68|7981.84|7981.84|0
1709905800000|2024-03-08 13:50:00|7981.91|7981.91|7991.14|7991.14|7991.14|7991.14|7980.95|7980.95|0
1709906100000|2024-03-08 13:55:00|7991.06|7991.06|7991.1|7991.1|7996.67|7996.67|7987.3|7987.3|0
1709906400000|2024-03-08 14:00:00|7990.91|7990.91|7994.03|7994.03|7997.1|7997.1|7990.91|7990.91|0
1709906700000|2024-03-08 14:05:00|7993.85|7993.85|7988.44|7988.44|7995.8|7995.8|7986.92|7986.92|0
1709907000000|2024-03-08 14:10:00|7988.82|7988.82|7994.44|7994.44|7997.34|7997.34|7988.82|7988.82|0
1709907300000|2024-03-08 14:15:00|7993.54|7993.54|7991.34|7991.34|7993.54|7993.54|7987.27|7987.27|0
1709907600000|2024-03-08 14:20:00|7991.52|7991.52|7992.6|7992.6|7993.09|7993.09|7989.17|7989.17|0
1709907900000|2024-03-08 14:25:00|7992.52|7992.52|7989.82|7989.82|7996.77|7996.77|7987.62|7987.62|0
1709908200000|2024-03-08 14:30:00|7989.37|7989.37|7996.67|7996.67|8000.61|8000.61|7989.3|7989.3|0
1709908500000|2024-03-08 14:35:00|7996.9|7996.9|7999.5|7999.5|7999.5|7999.5|7990.53|7990.53|0
1709908800000|2024-03-08 14:40:00|7999.35|7999.35|8006.99|8006.99|8012.19|8012.19|7999.35|7999.35|0
1709909100000|2024-03-08 14:45:00|8007.07|8007.07|8015.71|8015.71|8019.77|8019.77|8006.92|8006.92|0
1709909400000|2024-03-08 14:50:00|8014.81|8014.81|7990.62|7990.62|8014.81|8014.81|7990.62|7990.62|0
1709909700000|2024-03-08 14:55:00|7990.31|7990.31|7988.55|7988.55|7993.18|7993.18|7988.34|7988.34|0
1709910000000|2024-03-08 15:00:00|7988.81|7988.81|7985.54|7985.54|7994.23|7994.23|7983.77|7983.77|0
1709910300000|2024-03-08 15:05:00|7985.47|7985.47|7978.34|7978.34|7988.42|7988.42|7977.08|7977.08|0
1709910600000|2024-03-08 15:10:00|7978.67|7978.67|7977.3|7977.3|7978.85|7978.85|7972.81|7972.81|0
1709910900000|2024-03-08 15:15:00|7977.5|7977.5|7972.89|7972.89|7978.84|7978.84|7972.29|7972.29|0
1709911200000|2024-03-08 15:20:00|7972.81|7972.81|7979.89|7979.89|7982.49|7982.49|7971.92|7971.92|0
1709911500000|2024-03-08 15:25:00|7979.76|7979.76|7984.49|7984.49|7986.4|7986.4|7979.58|7979.58|0
1709911800000|2024-03-08 15:30:00|7984.3|7984.3|7977.39|7977.39|7984.3|7984.3|7976.34|7976.34|0
1709912100000|2024-03-08 15:35:00|7977.05|7977.05|7970.82|7970.82|7978.16|7978.16|7970.82|7970.82|0
1709912400000|2024-03-08 15:40:00|7971.49|7971.49|7981.59|7981.59|7981.74|7981.74|7967.93|7967.93|0
1709912700000|2024-03-08 15:45:00|7981.07|7981.07|7984.87|7984.87|7984.87|7984.87|7971.25|7971.25|0
1709913000000|2024-03-08 15:50:00|7984.95|7984.95|7989.47|7989.47|7990.66|7990.66|7981.97|7981.97|0
1709913300000|2024-03-08 15:55:00|7989.34|7989.34|7988.32|7988.32|7991.14|7991.14|7985.25|7985.25|0
1709913600000|2024-03-08 16:00:00|7986.52|7986.52|7970.44|7970.44|7986.52|7986.52|7970.44|7970.44|0
1709913900000|2024-03-08 16:05:00|7970.06|7970.06|7964.76|7964.76|7970.69|7970.69|7963.58|7963.58|0
1709914200000|2024-03-08 16:10:00|7963.86|7963.86|7967.49|7967.49|7970.14|7970.14|7962.69|7962.69|0
1709914500000|2024-03-08 16:15:00|7969.29|7969.29|7968.1|7968.1|7969.99|7969.99|7966.02|7966.02|0
1709914800000|2024-03-08 16:20:00|7967.9|7967.9|7959.16|7959.16|7968.28|7968.28|7959.16|7959.16|0
1709915100000|2024-03-08 16:25:00|7959.03|7959.03|7957.87|7957.87|7963.53|7963.53|7955.93|7955.93|0
1710144900000|2024-03-11 08:15:00|7915.03|7915.03|7916.92|7916.92|7919.25|7919.25|7905.95|7905.95|0
1710145200000|2024-03-11 08:20:00|7917|7917|7927.77|7927.77|7929.51|7929.51|7917|7917|0
1710145500000|2024-03-11 08:25:00|7927.85|7927.85|7934.08|7934.08|7936.44|7936.44|7927.85|7927.85|0
1710145800000|2024-03-11 08:30:00|7934.72|7934.72|7924.96|7924.96|7934.72|7934.72|7923.89|7923.89|0
1710146100000|2024-03-11 08:35:00|7925.74|7925.74|7921.42|7921.42|7933.34|7933.34|7921.42|7921.42|0
1710146400000|2024-03-11 08:40:00|7921.54|7921.54|7920.51|7920.51|7926.47|7926.47|7920.33|7920.33|0
1710146700000|2024-03-11 08:45:00|7920.58|7920.58|7932.77|7932.77|7933.02|7933.02|7918.15|7918.15|0
1710147000000|2024-03-11 08:50:00|7930.5|7930.5|7928.33|7928.33|7930.5|7930.5|7922.84|7922.84|0
1710147300000|2024-03-11 08:55:00|7928.4|7928.4|7935.97|7935.97|7936.04|7936.04|7928.25|7928.25|0
1710147600000|2024-03-11 09:00:00|7936.3|7936.3|7965.16|7965.16|7965.16|7965.16|7936.3|7936.3|0
1710147900000|2024-03-11 09:05:00|7965.3|7965.3|7969.15|7969.15|7969.99|7969.99|7965.03|7965.03|0
1710148200000|2024-03-11 09:10:00|7969.41|7969.41|7951.97|7951.97|7969.41|7969.41|7951.97|7951.97|0
1710148500000|2024-03-11 09:15:00|7951.67|7951.67|7947.08|7947.08|7951.72|7951.72|7943.98|7943.98|0
1710148800000|2024-03-11 09:20:00|7947.21|7947.21|7952.69|7952.69|7953.98|7953.98|7947.21|7947.21|0
1710149100000|2024-03-11 09:25:00|7952.25|7952.25|7951.68|7951.68|7952.25|7952.25|7947.69|7947.69|0
1710149400000|2024-03-11 09:30:00|7951.03|7951.03|7939.87|7939.87|7953.19|7953.19|7939.35|7939.35|0
1710149700000|2024-03-11 09:35:00|7938.97|7938.97|7935.18|7935.18|7942.26|7942.26|7933.45|7933.45|0
1710150000000|2024-03-11 09:40:00|7936.24|7936.24|7930.6|7930.6|7937|7937|7930.6|7930.6|0
1710150300000|2024-03-11 09:45:00|7930.53|7930.53|7933.86|7933.86|7933.94|7933.94|7929.42|7929.42|0
1710150600000|2024-03-11 09:50:00|7934.05|7934.05|7934.54|7934.54|7935.93|7935.93|7933.75|7933.75|0
1710150900000|2024-03-11 09:55:00|7935.55|7935.55|7935.65|7935.65|7935.7|7935.7|7932.17|7932.17|0
1710151200000|2024-03-11 10:00:00|7935.5|7935.5|7932.57|7932.57|7935.5|7935.5|7931.37|7931.37|0
1710151500000|2024-03-11 10:05:00|7931.68|7931.68|7932.59|7932.59|7933.86|7933.86|7930.78|7930.78|0
1710151800000|2024-03-11 10:10:00|7932.51|7932.51|7926.78|7926.78|7932.51|7932.51|7926.78|7926.78|0
1710152100000|2024-03-11 10:15:00|7926.68|7926.68|7927.72|7927.72|7930.04|7930.04|7926.68|7926.68|0
1710152400000|2024-03-11 10:20:00|7927.38|7927.38|7918.8|7918.8|7928.39|7928.39|7918.33|7918.33|0
1710152700000|2024-03-11 10:25:00|7918.13|7918.13|7917.29|7917.29|7925.23|7925.23|7917.29|7917.29|0
1710153000000|2024-03-11 10:30:00|7917.55|7917.55|7916.83|7916.83|7918.11|7918.11|7915.72|7915.72|0
1710153300000|2024-03-11 10:35:00|7916.44|7916.44|7923.91|7923.91|7923.98|7923.98|7915.27|7915.27|0
1710153600000|2024-03-11 10:40:00|7924.07|7924.07|7927.15|7927.15|7928.84|7928.84|7924.07|7924.07|0
1710153900000|2024-03-11 10:45:00|7927.02|7927.02|7937.21|7937.21|7937.21|7937.21|7927.02|7927.02|0
1710154200000|2024-03-11 10:50:00|7937.34|7937.34|7929.32|7929.32|7937.92|7937.92|7928.62|7928.62|0
1710154500000|2024-03-11 10:55:00|7929.19|7929.19|7923.73|7923.73|7929.19|7929.19|7923.53|7923.53|0
1710154800000|2024-03-11 11:00:00|7924.06|7924.06|7929.03|7929.03|7929.55|7929.55|7924.06|7924.06|0
1710155100000|2024-03-11 11:05:00|7928.9|7928.9|7925.68|7925.68|7928.9|7928.9|7923.27|7923.27|0
1710155400000|2024-03-11 11:10:00|7925.58|7925.58|7926.52|7926.52|7928.46|7928.46|7925.58|7925.58|0
1710155700000|2024-03-11 11:15:00|7924.72|7924.72|7920.18|7920.18|7925.45|7925.45|7920.18|7920.18|0
1710156000000|2024-03-11 11:20:00|7920.51|7920.51|7923.87|7923.87|7925.17|7925.17|7920.01|7920.01|0
1710156300000|2024-03-11 11:25:00|7924.07|7924.07|7926.68|7926.68|7926.68|7926.68|7922.7|7922.7|0
1710156600000|2024-03-11 11:30:00|7925.78|7925.78|7922.68|7922.68|7925.78|7925.78|7920.75|7920.75|0
1710156900000|2024-03-11 11:35:00|7923.58|7923.58|7930.29|7930.29|7931.29|7931.29|7923.58|7923.58|0
1710157200000|2024-03-11 11:40:00|7930.62|7930.62|7925.69|7925.69|7930.62|7930.62|7925.69|7925.69|0
1710157500000|2024-03-11 11:45:00|7926.02|7926.02|7920.28|7920.28|7926.02|7926.02|7920.28|7920.28|0
1710157800000|2024-03-11 11:50:00|7920.62|7920.62|7912.95|7912.95|7920.81|7920.81|7912.82|7912.82|0
1710158100000|2024-03-11 11:55:00|7912.87|7912.87|7915.66|7915.66|7916.38|7916.38|7912.87|7912.87|0
1710158400000|2024-03-11 12:00:00|7915.53|7915.53|7903.88|7903.88|7915.53|7915.53|7903.88|7903.88|0
1710158700000|2024-03-11 12:05:00|7903.96|7903.96|7901.73|7901.73|7905.59|7905.59|7901.73|7901.73|0
1710159000000|2024-03-11 12:10:00|7901.26|7901.26|7897.05|7897.05|7901.84|7901.84|7897.05|7897.05|0
1710159300000|2024-03-11 12:15:00|7896.98|7896.98|7895.76|7895.76|7896.98|7896.98|7893.48|7893.48|0
1710159600000|2024-03-11 12:20:00|7895.6|7895.6|7892.17|7892.17|7896.21|7896.21|7891.83|7891.83|0
1710159900000|2024-03-11 12:25:00|7892.5|7892.5|7896.27|7896.27|7896.27|7896.27|7891.8|7891.8|0
1710160200000|2024-03-11 12:30:00|7896.66|7896.66|7901.43|7901.43|7901.43|7901.43|7895.76|7895.76|0
1710160500000|2024-03-11 12:35:00|7901.69|7901.69|7898.61|7898.61|7902.37|7902.37|7898.53|7898.53|0
1710160800000|2024-03-11 12:40:00|7901.31|7901.31|7902.17|7902.17|7904.1|7904.1|7901.31|7901.31|0
1710161100000|2024-03-11 12:45:00|7901.16|7901.16|7902.64|7902.64|7902.9|7902.9|7899.59|7899.59|0
1710161400000|2024-03-11 12:50:00|7902.57|7902.57|7906.88|7906.88|7906.88|7906.88|7901.85|7901.85|0
1710161700000|2024-03-11 12:55:00|7907.16|7907.16|7917.71|7917.71|7918.54|7918.54|7906.96|7906.96|0
1710162000000|2024-03-11 13:00:00|7917.88|7917.88|7913.09|7913.09|7917.92|7917.92|7912.47|7912.47|0
1710162300000|2024-03-11 13:05:00|7913.28|7913.28|7915.95|7915.95|7916.73|7916.73|7912.86|7912.86|0
1710162600000|2024-03-11 13:10:00|7917.07|7917.07|7925.66|7925.66|7925.66|7925.66|7916.14|7916.14|0
1710162900000|2024-03-11 13:15:00|7925.73|7925.73|7928.69|7928.69|7929.84|7929.84|7924.83|7924.83|0
1710163200000|2024-03-11 13:20:00|7928.35|7928.35|7920.31|7920.31|7929.75|7929.75|7920.31|7920.31|0
1710163500000|2024-03-11 13:25:00|7919.41|7919.41|7914.97|7914.97|7921.15|7921.15|7914.97|7914.97|0
1710163800000|2024-03-11 13:30:00|7914.3|7914.3|7900.73|7900.73|7914.3|7914.3|7900.73|7900.73|0
1710164100000|2024-03-11 13:35:00|7900.96|7900.96|7910.62|7910.62|7912.05|7912.05|7899.28|7899.28|0
1710164400000|2024-03-11 13:40:00|7910.82|7910.82|7902.89|7902.89|7910.82|7910.82|7901.91|7901.91|0
1710164700000|2024-03-11 13:45:00|7902.81|7902.81|7902.95|7902.95|7906.06|7906.06|7901.13|7901.13|0
1710165000000|2024-03-11 13:50:00|7902.81|7902.81|7899.66|7899.66|7905.67|7905.67|7897.95|7897.95|0
1710165300000|2024-03-11 13:55:00|7898.33|7898.33|7893.14|7893.14|7898.46|7898.46|7892.88|7892.88|0
1710165600000|2024-03-11 14:00:00|7892.95|7892.95|7887.29|7887.29|7892.95|7892.95|7885.48|7885.48|0
1710165900000|2024-03-11 14:05:00|7887.1|7887.1|7888.07|7888.07|7889.55|7889.55|7884.98|7884.98|0
1710166200000|2024-03-11 14:10:00|7887.81|7887.81|7887.57|7887.57|7889.33|7889.33|7884.41|7884.41|0
1710166500000|2024-03-11 14:15:00|7887.32|7887.32|7891.2|7891.2|7891.29|7891.29|7886.43|7886.43|0
1710166800000|2024-03-11 14:20:00|7892.54|7892.54|7895.84|7895.84|7896.82|7896.82|7891.86|7891.86|0
1710167100000|2024-03-11 14:25:00|7897.63|7897.63|7895.54|7895.54|7899.99|7899.99|7895.2|7895.2|0
1710167400000|2024-03-11 14:30:00|7895.2|7895.2|7901.03|7901.03|7903.76|7903.76|7894.99|7894.99|0
1710167700000|2024-03-11 14:35:00|7901.93|7901.93|7900.26|7900.26|7905.67|7905.67|7898.11|7898.11|0
1710168000000|2024-03-11 14:40:00|7902.06|7902.06|7898.07|7898.07|7904.85|7904.85|7898.07|7898.07|0
1710168300000|2024-03-11 14:45:00|7898.97|7898.97|7897.4|7897.4|7899.31|7899.31|7896.08|7896.08|0
1710168600000|2024-03-11 14:50:00|7897.2|7897.2|7903.08|7903.08|7903.08|7903.08|7894.78|7894.78|0
1710168900000|2024-03-11 14:55:00|7903.16|7903.16|7908.8|7908.8|7908.8|7908.8|7903.16|7903.16|0
1710169200000|2024-03-11 15:00:00|7908.63|7908.63|7910.54|7910.54|7911.26|7911.26|7906.61|7906.61|0
1710169500000|2024-03-11 15:05:00|7910.41|7910.41|7919.96|7919.96|7920.56|7920.56|7909.71|7909.71|0
1710169800000|2024-03-11 15:10:00|7919.84|7919.84|7911.06|7911.06|7919.84|7919.84|7910.45|7910.45|0
1710170100000|2024-03-11 15:15:00|7910.93|7910.93|7911.73|7911.73|7914.79|7914.79|7908.91|7908.91|0
1710170400000|2024-03-11 15:20:00|7911.98|7911.98|7918.12|7918.12|7918.12|7918.12|7911.98|7911.98|0
1710170700000|2024-03-11 15:25:00|7919.91|7919.91|7923.84|7923.84|7927.65|7927.65|7919.91|7919.91|0
1710171000000|2024-03-11 15:30:00|7922.95|7922.95|7924.52|7924.52|7925.88|7925.88|7920.74|7920.74|0
1710171300000|2024-03-11 15:35:00|7925.29|7925.29|7928.07|7928.07|7928.79|7928.79|7923.55|7923.55|0
1710171600000|2024-03-11 15:40:00|7928.41|7928.41|7933|7933|7935.88|7935.88|7928.02|7928.02|0
1710171900000|2024-03-11 15:45:00|7932.68|7932.68|7935.6|7935.6|7938.37|7938.37|7932.4|7932.4|0
1710172200000|2024-03-11 15:50:00|7935.94|7935.94|7944.6|7944.6|7945.63|7945.63|7935.94|7935.94|0
1710172500000|2024-03-11 15:55:00|7944.55|7944.55|7944.61|7944.61|7945.24|7945.24|7941.98|7941.98|0
1710172800000|2024-03-11 16:00:00|7944.74|7944.74|7953.09|7953.09|7953.09|7953.09|7944.02|7944.02|0
1710173100000|2024-03-11 16:05:00|7952.75|7952.75|7957.1|7957.1|7957.44|7957.44|7952.28|7952.28|0
1710173400000|2024-03-11 16:10:00|7956.96|7956.96|7952.47|7952.47|7957.52|7957.52|7951.34|7951.34|0
1710173700000|2024-03-11 16:15:00|7952.34|7952.34|7948.42|7948.42|7955.71|7955.71|7948.35|7948.35|0
1710174000000|2024-03-11 16:20:00|7948.53|7948.53|7952.75|7952.75|7952.75|7952.75|7948.53|7948.53|0
1710174300000|2024-03-11 16:25:00|7952.7|7952.7|7956.87|7956.87|7956.87|7956.87|7952.02|7952.02|0
1710231300000|2024-03-12 08:15:00|7987.06|7987.06|7992.83|7992.83|7995.57|7995.57|7985.41|7985.41|0
1710231600000|2024-03-12 08:20:00|7993.13|7993.13|7983.94|7983.94|7993.27|7993.27|7983.62|7983.62|0
1710231900000|2024-03-12 08:25:00|7985.74|7985.74|7982.01|7982.01|7990.84|7990.84|7978.72|7978.72|0
1710232200000|2024-03-12 08:30:00|7982.24|7982.24|7991.43|7991.43|7994.75|7994.75|7980.87|7980.87|0
1710232500000|2024-03-12 08:35:00|7991.51|7991.51|7982.91|7982.91|7991.67|7991.67|7982.51|7982.51|0
1710232800000|2024-03-12 08:40:00|7983.58|7983.58|7983.57|7983.57|7985.05|7985.05|7976.95|7976.95|0
1710233100000|2024-03-12 08:45:00|7983.65|7983.65|7987.08|7987.08|7987.08|7987.08|7977.69|7977.69|0
1710233400000|2024-03-12 08:50:00|7988.88|7988.88|7991.1|7991.1|7993.09|7993.09|7986.96|7986.96|0
1710233700000|2024-03-12 08:55:00|7990.91|7990.91|7989.02|7989.02|7992.48|7992.48|7988.84|7988.84|0
1710234000000|2024-03-12 09:00:00|7989.33|7989.33|7993.14|7993.14|7996.69|7996.69|7987.71|7987.71|0
1710234300000|2024-03-12 09:05:00|7993.06|7993.06|7989.3|7989.3|7993.06|7993.06|7986.76|7986.76|0
1710234600000|2024-03-12 09:10:00|7988.98|7988.98|7983.48|7983.48|7990.52|7990.52|7983.48|7983.48|0
1710234900000|2024-03-12 09:15:00|7983.16|7983.16|7983.8|7983.8|7989.3|7989.3|7983.16|7983.16|0
1710235200000|2024-03-12 09:20:00|7982|7982|7983.06|7983.06|7984.09|7984.09|7980.71|7980.71|0
1710235500000|2024-03-12 09:25:00|7983.44|7983.44|7996.56|7996.56|7996.56|7996.56|7983.44|7983.44|0
1710235800000|2024-03-12 09:30:00|7996.64|7996.64|8002.97|8002.97|8002.97|8002.97|7994.01|7994.01|0
1710236100000|2024-03-12 09:35:00|8002.63|8002.63|7997.57|7997.57|8002.63|8002.63|7997.43|7997.43|0
1710236400000|2024-03-12 09:40:00|7997.76|7997.76|7993.47|7993.47|8002.53|8002.53|7993.47|7993.47|0
1710236700000|2024-03-12 09:45:00|7993.09|7993.09|8003.36|8003.36|8003.36|8003.36|7989.48|7989.48|0
1710237000000|2024-03-12 09:50:00|8002.98|8002.98|8000.9|8000.9|8006.71|8006.71|8000.9|8000.9|0
1710237300000|2024-03-12 09:55:00|8000.64|8000.64|7996.22|7996.22|8002.28|8002.28|7994.88|7994.88|0
1710237600000|2024-03-12 10:00:00|7995.32|7995.32|8006.23|8006.23|8007.93|8007.93|7994.74|7994.74|0
1710237900000|2024-03-12 10:05:00|8006.62|8006.62|8009.76|8009.76|8012.42|8012.42|8005.12|8005.12|0
1710238200000|2024-03-12 10:10:00|8009.09|8009.09|8012.51|8012.51|8016.42|8016.42|8008.89|8008.89|0
1710238500000|2024-03-12 10:15:00|8012.31|8012.31|8024.47|8024.47|8024.47|8024.47|8009.87|8009.87|0
1710238800000|2024-03-12 10:20:00|8024.55|8024.55|8020.56|8020.56|8024.55|8024.55|8020.56|8020.56|0
1710239100000|2024-03-12 10:25:00|8020.75|8020.75|8019.17|8019.17|8024.04|8024.04|8019.17|8019.17|0
1710239400000|2024-03-12 10:30:00|8019.09|8019.09|8011.22|8011.22|8019.28|8019.28|8011.22|8011.22|0
1710239700000|2024-03-12 10:35:00|8011.09|8011.09|8017.88|8017.88|8017.88|8017.88|8009.25|8009.25|0
1710240000000|2024-03-12 10:40:00|8017.78|8017.78|8012.05|8012.05|8021.9|8021.9|8011.15|8011.15|0
1710240300000|2024-03-12 10:45:00|8012.95|8012.95|8017.58|8017.58|8017.97|8017.97|8012.3|8012.3|0
1710240600000|2024-03-12 10:50:00|8017.19|8017.19|8018.43|8018.43|8022.46|8022.46|8016.93|8016.93|0
1710240900000|2024-03-12 10:55:00|8020.22|8020.22|8018.08|8018.08|8024.44|8024.44|8018.08|8018.08|0
1710241200000|2024-03-12 11:00:00|8018.01|8018.01|8014.56|8014.56|8018.01|8018.01|8012.16|8012.16|0
1710241500000|2024-03-12 11:05:00|8014.48|8014.48|8013.98|8013.98|8015.34|8015.34|8012.69|8012.69|0
1710241800000|2024-03-12 11:10:00|8014.08|8014.08|8026.29|8026.29|8026.36|8026.36|8012.12|8012.12|0
1710242100000|2024-03-12 11:15:00|8026.17|8026.17|8021.47|8021.47|8026.44|8026.44|8019.75|8019.75|0
1710242400000|2024-03-12 11:20:00|8021.22|8021.22|8041.92|8041.92|8047.56|8047.56|8020.88|8020.88|0
1710242700000|2024-03-12 11:25:00|8042.12|8042.12|8038.12|8038.12|8042.15|8042.15|8036.7|8036.7|0
1710243000000|2024-03-12 11:30:00|8036.31|8036.31|8038.81|8038.81|8044.85|8044.85|8036.26|8036.26|0
1710243300000|2024-03-12 11:35:00|8039.2|8039.2|8039.44|8039.44|8045.13|8045.13|8039.2|8039.2|0
1710243600000|2024-03-12 11:40:00|8039.7|8039.7|8044.41|8044.41|8044.41|8044.41|8039.54|8039.54|0
1710243900000|2024-03-12 11:45:00|8044.54|8044.54|8044.07|8044.07|8046.68|8046.68|8043.52|8043.52|0
1710244200000|2024-03-12 11:50:00|8044.2|8044.2|8044.3|8044.3|8044.89|8044.89|8042.08|8042.08|0
1710244500000|2024-03-12 11:55:00|8044.53|8044.53|8039.17|8039.17|8046.45|8046.45|8039.17|8039.17|0
1710244800000|2024-03-12 12:00:00|8038.98|8038.98|8034.93|8034.93|8039.24|8039.24|8033.47|8033.47|0
1710245100000|2024-03-12 12:05:00|8034.85|8034.85|8036.1|8036.1|8036.42|8036.42|8026.49|8026.49|0
1710245400000|2024-03-12 12:10:00|8035.91|8035.91|8025.3|8025.3|8036.48|8036.48|8025.3|8025.3|0
1710245700000|2024-03-12 12:15:00|8025.56|8025.56|8022.16|8022.16|8025.69|8025.69|8020.6|8020.6|0
1710246000000|2024-03-12 12:20:00|8021.9|8021.9|8017.53|8017.53|8026.13|8026.13|8017.15|8017.15|0
1710246300000|2024-03-12 12:25:00|8019.49|8019.49|8014.54|8014.54|8020.11|8020.11|8014.54|8014.54|0
1710246600000|2024-03-12 12:30:00|8013.75|8013.75|8028.45|8028.45|8028.45|8028.45|7989.54|7989.54|0
1710246900000|2024-03-12 12:35:00|8028.08|8028.08|8038.24|8038.24|8041.34|8041.34|8026.9|8026.9|0
1710247200000|2024-03-12 12:40:00|8036.44|8036.44|8043.86|8043.86|8047.46|8047.46|8035.68|8035.68|0
1710247500000|2024-03-12 12:45:00|8043.47|8043.47|8045.33|8045.33|8047.46|8047.46|8043.47|8043.47|0
1710247800000|2024-03-12 12:50:00|8046.09|8046.09|8037.42|8037.42|8047.16|8047.16|8036.01|8036.01|0
1710248100000|2024-03-12 12:55:00|8037.03|8037.03|8037.59|8037.59|8039.22|8039.22|8031.8|8031.8|0
1710248400000|2024-03-12 13:00:00|8037.96|8037.96|8032.41|8032.41|8038.34|8038.34|8031.2|8031.2|0
1710248700000|2024-03-12 13:05:00|8032.61|8032.61|8035.77|8035.77|8035.77|8035.77|8029.43|8029.43|0
1710249000000|2024-03-12 13:10:00|8035.68|8035.68|8036.34|8036.34|8037.93|8037.93|8032.12|8032.12|0
1710249300000|2024-03-12 13:15:00|8036.1|8036.1|8034.28|8034.28|8036.1|8036.1|8032.88|8032.88|0
1710249600000|2024-03-12 13:20:00|8034.53|8034.53|8041.37|8041.37|8044.19|8044.19|8034.53|8034.53|0
1710249900000|2024-03-12 13:25:00|8041.47|8041.47|8034.88|8034.88|8042.15|8042.15|8034.71|8034.71|0
1710250200000|2024-03-12 13:30:00|8035.22|8035.22|8034.63|8034.63|8036.79|8036.79|8032.01|8032.01|0
1710250500000|2024-03-12 13:35:00|8034.44|8034.44|8017.38|8017.38|8034.63|8034.63|8017.38|8017.38|0
1710250800000|2024-03-12 13:40:00|8017.43|8017.43|8012.08|8012.08|8017.43|8017.43|8007.69|8007.69|0
1710251100000|2024-03-12 13:45:00|8011.93|8011.93|8001.21|8001.21|8013.16|8013.16|8001.21|8001.21|0
1710251400000|2024-03-12 13:50:00|8001.08|8001.08|8003|8003|8005.58|8005.58|7995.67|7995.67|0
1710251700000|2024-03-12 13:55:00|8002.88|8002.88|8011.88|8011.88|8011.88|8011.88|8002.88|8002.88|0
1710252000000|2024-03-12 14:00:00|8010.09|8010.09|8005.21|8005.21|8013.55|8013.55|8003.76|8003.76|0
1710252300000|2024-03-12 14:05:00|8005.12|8005.12|8004.74|8004.74|8010.56|8010.56|8001.01|8001.01|0
1710252600000|2024-03-12 14:10:00|8004.66|8004.66|8003.11|8003.11|8004.87|8004.87|8001.49|8001.49|0
1710252900000|2024-03-12 14:15:00|8004.01|8004.01|8013.2|8013.2|8014.88|8014.88|8002.51|8002.51|0
1710253200000|2024-03-12 14:20:00|8013.28|8013.28|8022.74|8022.74|8022.74|8022.74|8011.3|8011.3|0
1710253500000|2024-03-12 14:25:00|8023|8023|8021.78|8021.78|8026.51|8026.51|8021.78|8021.78|0
1710253800000|2024-03-12 14:30:00|8021.45|8021.45|8018.95|8018.95|8021.45|8021.45|8013.81|8013.81|0
1710254100000|2024-03-12 14:35:00|8018.43|8018.43|8013.03|8013.03|8021.51|8021.51|8011.03|8011.03|0
1710254400000|2024-03-12 14:40:00|8013.92|8013.92|8015.15|8015.15|8017.29|8017.29|8013.74|8013.74|0
1710254700000|2024-03-12 14:45:00|8015.52|8015.52|8021.01|8021.01|8021.11|8021.11|8013.05|8013.05|0
1710255000000|2024-03-12 14:50:00|8021.26|8021.26|8018.17|8018.17|8022.77|8022.77|8017.69|8017.69|0
1710255300000|2024-03-12 14:55:00|8018.56|8018.56|8017.65|8017.65|8019.67|8019.67|8017.08|8017.08|0
1710255600000|2024-03-12 15:00:00|8016.49|8016.49|8016.86|8016.86|8018.97|8018.97|8014.27|8014.27|0
1710255900000|2024-03-12 15:05:00|8016.99|8016.99|8020.65|8020.65|8023.71|8023.71|8016.86|8016.86|0
1710256200000|2024-03-12 15:10:00|8020.42|8020.42|8026.98|8026.98|8029.63|8029.63|8020.42|8020.42|0
1710256500000|2024-03-12 15:15:00|8026.6|8026.6|8032.01|8032.01|8032.86|8032.86|8026.6|8026.6|0
1710256800000|2024-03-12 15:20:00|8031.67|8031.67|8036.66|8036.66|8038.45|8038.45|8031|8031|0
1710257100000|2024-03-12 15:25:00|8036.43|8036.43|8044.62|8044.62|8044.81|8044.81|8036.43|8036.43|0
1710257400000|2024-03-12 15:30:00|8044.36|8044.36|8047.92|8047.92|8048.85|8048.85|8043.38|8043.38|0
1710257700000|2024-03-12 15:35:00|8048.37|8048.37|8052.81|8052.81|8052.81|8052.81|8047.93|8047.93|0
1710258000000|2024-03-12 15:40:00|8052.59|8052.59|8040.49|8040.49|8052.59|8052.59|8039.96|8039.96|0
1710258300000|2024-03-12 15:45:00|8040.36|8040.36|8044.61|8044.61|8044.71|8044.71|8038.79|8038.79|0
1710258600000|2024-03-12 15:50:00|8044.28|8044.28|8049.16|8049.16|8049.16|8049.16|8043.36|8043.36|0
1710258900000|2024-03-12 15:55:00|8049.21|8049.21|8047.53|8047.53|8052.22|8052.22|8046.55|8046.55|0
1710259200000|2024-03-12 16:00:00|8047.79|8047.79|8044.31|8044.31|8048.68|8048.68|8044.24|8044.24|0
1710259500000|2024-03-12 16:05:00|8044.5|8044.5|8042.54|8042.54|8046.23|8046.23|8041.87|8041.87|0
1710259800000|2024-03-12 16:10:00|8043.11|8043.11|8049.2|8049.2|8050.09|8050.09|8042.98|8042.98|0
1710260100000|2024-03-12 16:15:00|8049.88|8049.88|8049.06|8049.06|8051.32|8051.32|8046.37|8046.37|0
1710260400000|2024-03-12 16:20:00|8048.92|8048.92|8050.98|8050.98|8051.2|8051.2|8046.68|8046.68|0
1710260700000|2024-03-12 16:25:00|8050.79|8050.79|8055.62|8055.62|8055.62|8055.62|8049.51|8049.51|0
1710317700000|2024-03-13 08:15:00|8135.91|8135.91|8128.98|8128.98|8141.01|8141.01|8118.82|8118.82|0
1710318000000|2024-03-13 08:20:00|8128.83|8128.83|8113.37|8113.37|8128.83|8128.83|8113.37|8113.37|0
1710318300000|2024-03-13 08:25:00|8114.27|8114.27|8085.12|8085.12|8123.91|8123.91|8083.4|8083.4|0
1710318600000|2024-03-13 08:30:00|8086.13|8086.13|8083.35|8083.35|8086.92|8086.92|8074.1|8074.1|0
1710318900000|2024-03-13 08:35:00|8082.98|8082.98|8086.54|8086.54|8096.19|8096.19|8081.05|8081.05|0
1710319200000|2024-03-13 08:40:00|8086.21|8086.21|8092.35|8092.35|8092.35|8092.35|8080.38|8080.38|0
1710319500000|2024-03-13 08:45:00|8092.53|8092.53|8082.74|8082.74|8092.53|8092.53|8076.52|8076.52|0
1710319800000|2024-03-13 08:50:00|8082.41|8082.41|8089.62|8089.62|8090.73|8090.73|8078.59|8078.59|0
1710320100000|2024-03-13 08:55:00|8089.21|8089.21|8099.93|8099.93|8101.9|8101.9|8089.21|8089.21|0
1710320400000|2024-03-13 09:00:00|8100.94|8100.94|8095.09|8095.09|8101.95|8101.95|8093.7|8093.7|0
1710320700000|2024-03-13 09:05:00|8094.19|8094.19|8103.31|8103.31|8103.31|8103.31|8094.19|8094.19|0
1710321000000|2024-03-13 09:10:00|8103.12|8103.12|8110.52|8110.52|8110.52|8110.52|8102.15|8102.15|0
1710321300000|2024-03-13 09:15:00|8110.86|8110.86|8106.98|8106.98|8110.86|8110.86|8100.79|8100.79|0
1710321600000|2024-03-13 09:20:00|8106.59|8106.59|8097.89|8097.89|8108.44|8108.44|8097.55|8097.55|0
1710321900000|2024-03-13 09:25:00|8097.99|8097.99|8100.92|8100.92|8103.69|8103.69|8095.48|8095.48|0
1710322200000|2024-03-13 09:30:00|8100.72|8100.72|8109.07|8109.07|8109.07|8109.07|8099.88|8099.88|0
1710322500000|2024-03-13 09:35:00|8108.84|8108.84|8119.57|8119.57|8121.8|8121.8|8108.84|8108.84|0
1710322800000|2024-03-13 09:40:00|8120.22|8120.22|8120.2|8120.2|8125.01|8125.01|8109.06|8109.06|0
1710323100000|2024-03-13 09:45:00|8119.3|8119.3|8113.98|8113.98|8121.12|8121.12|8113.98|8113.98|0
1710323400000|2024-03-13 09:50:00|8114.24|8114.24|8108.34|8108.34|8117.57|8117.57|8104.66|8104.66|0
1710323700000|2024-03-13 09:55:00|8108.39|8108.39|8123.01|8123.01|8123.29|8123.29|8108.39|8108.39|0
1710324000000|2024-03-13 10:00:00|8122.96|8122.96|8117.81|8117.81|8128.17|8128.17|8115.12|8115.12|0
1710324300000|2024-03-13 10:05:00|8118.85|8118.85|8115.62|8115.62|8122|8122|8112.66|8112.66|0
1710324600000|2024-03-13 10:10:00|8115.85|8115.85|8111.78|8111.78|8115.85|8115.85|8109.8|8109.8|0
1710324900000|2024-03-13 10:15:00|8111.45|8111.45|8113|8113|8113.21|8113.21|8107.81|8107.81|0
1710325200000|2024-03-13 10:20:00|8113.59|8113.59|8121.57|8121.57|8121.57|8121.57|8109.25|8109.25|0
1710325500000|2024-03-13 10:25:00|8121.65|8121.65|8118.86|8118.86|8122.62|8122.62|8115.5|8115.5|0
1710325800000|2024-03-13 10:30:00|8119.01|8119.01|8121.43|8121.43|8124.24|8124.24|8119.01|8119.01|0
1710326100000|2024-03-13 10:35:00|8120.76|8120.76|8123.98|8123.98|8127.39|8127.39|8119.3|8119.3|0
1710326400000|2024-03-13 10:40:00|8124.18|8124.18|8116.82|8116.82|8125.21|8125.21|8113.67|8113.67|0
1710326700000|2024-03-13 10:45:00|8116.95|8116.95|8116.58|8116.58|8118.56|8118.56|8112.07|8112.07|0
1710327000000|2024-03-13 10:50:00|8116.32|8116.32|8116.58|8116.58|8118.66|8118.66|8113.47|8113.47|0
1710327300000|2024-03-13 10:55:00|8116.38|8116.38|8116.91|8116.91|8119.63|8119.63|8116.37|8116.37|0
1710327600000|2024-03-13 11:00:00|8116.61|8116.61|8114.15|8114.15|8116.61|8116.61|8113.54|8113.54|0
1710327900000|2024-03-13 11:05:00|8114.22|8114.22|8105.22|8105.22|8114.56|8114.56|8105.14|8105.14|0
1710328200000|2024-03-13 11:10:00|8105.79|8105.79|8108.62|8108.62|8109.76|8109.76|8105.6|8105.6|0
1710328500000|2024-03-13 11:15:00|8108.24|8108.24|8115.51|8115.51|8116.45|8116.45|8104.99|8104.99|0
1710328800000|2024-03-13 11:20:00|8115.7|8115.7|8124.16|8124.16|8127.14|8127.14|8115.14|8115.14|0
1710329100000|2024-03-13 11:25:00|8125.06|8125.06|8132.24|8132.24|8134.36|8134.36|8125.06|8125.06|0
1710329400000|2024-03-13 11:30:00|8132.44|8132.44|8130.61|8130.61|8136.18|8136.18|8130.06|8130.06|0
1710329700000|2024-03-13 11:35:00|8130.74|8130.74|8125.57|8125.57|8130.74|8130.74|8124.68|8124.68|0
1710330000000|2024-03-13 11:40:00|8125.49|8125.49|8124.36|8124.36|8127.74|8127.74|8124.36|8124.36|0
1710330300000|2024-03-13 11:45:00|8124.51|8124.51|8120.44|8120.44|8124.51|8124.51|8120.01|8120.01|0
1710330600000|2024-03-13 11:50:00|8120.12|8120.12|8118.14|8118.14|8120.12|8120.12|8114.86|8114.86|0
1710330900000|2024-03-13 11:55:00|8117.91|8117.91|8121.07|8121.07|8123.51|8123.51|8115.44|8115.44|0
1710331200000|2024-03-13 12:00:00|8120.55|8120.55|8109.54|8109.54|8123.84|8123.84|8109.39|8109.39|0
1710331500000|2024-03-13 12:05:00|8109.76|8109.76|8113.14|8113.14|8118.1|8118.1|8106.84|8106.84|0
1710331800000|2024-03-13 12:10:00|8113.06|8113.06|8117.48|8117.48|8118.05|8118.05|8113.06|8113.06|0
1710332100000|2024-03-13 12:15:00|8117.39|8117.39|8121.86|8121.86|8123.51|8123.51|8115.45|8115.45|0
1710332400000|2024-03-13 12:20:00|8121.47|8121.47|8115.52|8115.52|8121.47|8121.47|8110.5|8110.5|0
1710332700000|2024-03-13 12:25:00|8113.72|8113.72|8112.28|8112.28|8113.72|8113.72|8108.37|8108.37|0
1710333000000|2024-03-13 12:30:00|8111.7|8111.7|8111.97|8111.97|8112.43|8112.43|8104.7|8104.7|0
1710333300000|2024-03-13 12:35:00|8110.04|8110.04|8102.89|8102.89|8111.01|8111.01|8102.89|8102.89|0
1710333600000|2024-03-13 12:40:00|8102.73|8102.73|8101.23|8101.23|8103.39|8103.39|8099.47|8099.47|0
1710333900000|2024-03-13 12:45:00|8101.08|8101.08|8099.04|8099.04|8103.6|8103.6|8097.96|8097.96|0
1710334200000|2024-03-13 12:50:00|8096.68|8096.68|8094.18|8094.18|8100.09|8100.09|8092.93|8092.93|0
1710334500000|2024-03-13 12:55:00|8093.99|8093.99|8101.23|8101.23|8101.42|8101.42|8092.16|8092.16|0
1710334800000|2024-03-13 13:00:00|8101.62|8101.62|8102.31|8102.31|8107.09|8107.09|8100.95|8100.95|0
1710335100000|2024-03-13 13:05:00|8101.41|8101.41|8099.55|8099.55|8101.87|8101.87|8093|8093|0
1710335400000|2024-03-13 13:10:00|8099.47|8099.47|8109.45|8109.45|8109.45|8109.45|8099.47|8099.47|0
1710335700000|2024-03-13 13:15:00|8109.61|8109.61|8107.22|8107.22|8111.74|8111.74|8105.77|8105.77|0
1710336000000|2024-03-13 13:20:00|8106.89|8106.89|8110.92|8110.92|8111.9|8111.9|8106.02|8106.02|0
1710336300000|2024-03-13 13:25:00|8110.54|8110.54|8117.42|8117.42|8117.42|8117.42|8105.32|8105.32|0
1710336600000|2024-03-13 13:30:00|8117.23|8117.23|8118.79|8118.79|8127.71|8127.71|8111.89|8111.89|0
1710336900000|2024-03-13 13:35:00|8118.53|8118.53|8128.7|8128.7|8128.72|8128.72|8114.19|8114.19|0
1710337200000|2024-03-13 13:40:00|8127.16|8127.16|8122.88|8122.88|8133.28|8133.28|8122.88|8122.88|0
1710337500000|2024-03-13 13:45:00|8123.08|8123.08|8132.2|8132.2|8134.8|8134.8|8121.92|8121.92|0
1710337800000|2024-03-13 13:50:00|8131.91|8131.91|8126.76|8126.76|8131.91|8131.91|8122.88|8122.88|0
1710338100000|2024-03-13 13:55:00|8126.61|8126.61|8132.67|8132.67|8132.67|8132.67|8124.14|8124.14|0
1710338400000|2024-03-13 14:00:00|8132.86|8132.86|8126.11|8126.11|8132.86|8132.86|8124.9|8124.9|0
1710338700000|2024-03-13 14:05:00|8126.04|8126.04|8132.04|8132.04|8133.48|8133.48|8126.04|8126.04|0
1710339000000|2024-03-13 14:10:00|8131.72|8131.72|8134.54|8134.54|8136.32|8136.32|8131.51|8131.51|0
1710339300000|2024-03-13 14:15:00|8134.41|8134.41|8133.85|8133.85|8135.16|8135.16|8128.54|8128.54|0
1710339600000|2024-03-13 14:20:00|8133.94|8133.94|8135.07|8135.07|8136.39|8136.39|8132.12|8132.12|0
1710339900000|2024-03-13 14:25:00|8135.96|8135.96|8132.81|8132.81|8141.43|8141.43|8132.04|8132.04|0
1710340200000|2024-03-13 14:30:00|8132.74|8132.74|8138.86|8138.86|8138.94|8138.94|8127.37|8127.37|0
1710340500000|2024-03-13 14:35:00|8139.32|8139.32|8132.99|8132.99|8139.32|8139.32|8132.99|8132.99|0
1710340800000|2024-03-13 14:40:00|8133.89|8133.89|8134.53|8134.53|8137.43|8137.43|8130.54|8130.54|0
1710341100000|2024-03-13 14:45:00|8134.66|8134.66|8128.86|8128.86|8136.05|8136.05|8126.75|8126.75|0
1710341400000|2024-03-13 14:50:00|8129.09|8129.09|8133.26|8133.26|8135.02|8135.02|8128.23|8128.23|0
1710341700000|2024-03-13 14:55:00|8133.49|8133.49|8136.83|8136.83|8139.03|8139.03|8130.98|8130.98|0
1710342000000|2024-03-13 15:00:00|8136.64|8136.64|8133.58|8133.58|8139.73|8139.73|8133.58|8133.58|0
1710342300000|2024-03-13 15:05:00|8134.26|8134.26|8135.34|8135.34|8136.28|8136.28|8133.33|8133.33|0
1710342600000|2024-03-13 15:10:00|8135.74|8135.74|8142.11|8142.11|8142.11|8142.11|8135.34|8135.34|0
1710342900000|2024-03-13 15:15:00|8142.3|8142.3|8146.48|8146.48|8146.81|8146.81|8140.78|8140.78|0
1710343200000|2024-03-13 15:20:00|8146.67|8146.67|8134.98|8134.98|8148.86|8148.86|8133.12|8133.12|0
1710343500000|2024-03-13 15:25:00|8134.08|8134.08|8131.64|8131.64|8138.93|8138.93|8131.64|8131.64|0
1710343800000|2024-03-13 15:30:00|8131.8|8131.8|8136.87|8136.87|8140.32|8140.32|8131.62|8131.62|0
1710344100000|2024-03-13 15:35:00|8136.61|8136.61|8139.26|8139.26|8140.64|8140.64|8133.26|8133.26|0
1710344400000|2024-03-13 15:40:00|8139.08|8139.08|8116.4|8116.4|8139.17|8139.17|8111.55|8111.55|0
1710344700000|2024-03-13 15:45:00|8116.6|8116.6|8120.68|8120.68|8124.27|8124.27|8116.6|8116.6|0
1710345000000|2024-03-13 15:50:00|8120.76|8120.76|8108.75|8108.75|8123.46|8123.46|8108.75|8108.75|0
1710345300000|2024-03-13 15:55:00|8108.88|8108.88|8107.76|8107.76|8113.08|8113.08|8107.76|8107.76|0
1710345600000|2024-03-13 16:00:00|8108.66|8108.66|8114.3|8114.3|8114.85|8114.85|8105.77|8105.77|0
1710345900000|2024-03-13 16:05:00|8114.34|8114.34|8105.82|8105.82|8114.34|8114.34|8102.86|8102.86|0
1710346200000|2024-03-13 16:10:00|8105.3|8105.3|8105.97|8105.97|8108.88|8108.88|8099.35|8099.35|0
1710346500000|2024-03-13 16:15:00|8106.98|8106.98|8111.54|8111.54|8114.14|8114.14|8106.98|8106.98|0
1710346800000|2024-03-13 16:20:00|8111.87|8111.87|8108.62|8108.62|8113.83|8113.83|8106.95|8106.95|0
1710347100000|2024-03-13 16:25:00|8109.52|8109.52|8102.86|8102.86|8110.11|8110.11|8102.17|8102.17|0
1710404100000|2024-03-14 08:15:00|8124.91|8124.91|8120.21|8120.21|8126.82|8126.82|8115.13|8115.13|0
1710404400000|2024-03-14 08:20:00|8120.38|8120.38|8120.52|8120.52|8127.47|8127.47|8119.7|8119.7|0
1710404700000|2024-03-14 08:25:00|8119.62|8119.62|8118.33|8118.33|8122.82|8122.82|8115.51|8115.51|0
1710405000000|2024-03-14 08:30:00|8117.66|8117.66|8091.14|8091.14|8117.86|8117.86|8090.98|8090.98|0
1710405300000|2024-03-14 08:35:00|8091.02|8091.02|8083.28|8083.28|8095.45|8095.45|8083.28|8083.28|0
1710405600000|2024-03-14 08:40:00|8083.68|8083.68|8074.96|8074.96|8084.44|8084.44|8071.15|8071.15|0
1710405900000|2024-03-14 08:45:00|8075.09|8075.09|8069.21|8069.21|8075.49|8075.49|8069.21|8069.21|0
1710406200000|2024-03-14 08:50:00|8069.47|8069.47|8069.65|8069.65|8070.06|8070.06|8063.91|8063.91|0
1710406500000|2024-03-14 08:55:00|8068.76|8068.76|8065.14|8065.14|8069.92|8069.92|8063.9|8063.9|0
1710406800000|2024-03-14 09:00:00|8065.89|8065.89|8050.97|8050.97|8065.89|8065.89|8048.09|8048.09|0
1710407100000|2024-03-14 09:05:00|8051.16|8051.16|8048.34|8048.34|8051.16|8051.16|8047.31|8047.31|0
1710407400000|2024-03-14 09:10:00|8048.22|8048.22|8065.82|8065.82|8066.01|8066.01|8041.26|8041.26|0
1710407700000|2024-03-14 09:15:00|8065.95|8065.95|8071.37|8071.37|8071.74|8071.74|8058.94|8058.94|0
1710408000000|2024-03-14 09:20:00|8071.3|8071.3|8069.05|8069.05|8073.54|8073.54|8068.16|8068.16|0
1710408300000|2024-03-14 09:25:00|8068.72|8068.72|8063.94|8063.94|8068.72|8068.72|8062.45|8062.45|0
1710408600000|2024-03-14 09:30:00|8063.45|8063.45|8062.14|8062.14|8065.02|8065.02|8061.39|8061.39|0
1710408900000|2024-03-14 09:35:00|8062.53|8062.53|8062.08|8062.08|8067.92|8067.92|8061.95|8061.95|0
1710409200000|2024-03-14 09:40:00|8062.36|8062.36|8051.71|8051.71|8062.49|8062.49|8050.48|8050.48|0
1710409500000|2024-03-14 09:45:00|8051.26|8051.26|8064.27|8064.27|8070.21|8070.21|8049.49|8049.49|0
1710409800000|2024-03-14 09:50:00|8064.6|8064.6|8062.22|8062.22|8074.11|8074.11|8060.84|8060.84|0
1710410100000|2024-03-14 09:55:00|8062.03|8062.03|8060.12|8060.12|8062.89|8062.89|8058.17|8058.17|0
1710410400000|2024-03-14 10:00:00|8060.77|8060.77|8056.4|8056.4|8060.97|8060.97|8056.4|8056.4|0
1710410700000|2024-03-14 10:05:00|8057.07|8057.07|8056.64|8056.64|8061.66|8061.66|8055.13|8055.13|0
1710411000000|2024-03-14 10:10:00|8055.74|8055.74|8045.63|8045.63|8055.74|8055.74|8045.63|8045.63|0
1710411300000|2024-03-14 10:15:00|8044.73|8044.73|8053.72|8053.72|8053.72|8053.72|8043.09|8043.09|0
1710411600000|2024-03-14 10:20:00|8053.2|8053.2|8051.92|8051.92|8053.2|8053.2|8046.78|8046.78|0
1710411900000|2024-03-14 10:25:00|8052.26|8052.26|8053.81|8053.81|8054.04|8054.04|8049.83|8049.83|0
1710412200000|2024-03-14 10:30:00|8053.47|8053.47|8043.45|8043.45|8053.47|8053.47|8040.43|8040.43|0
1710412500000|2024-03-14 10:35:00|8045.24|8045.24|8043.33|8043.33|8047.38|8047.38|8039.26|8039.26|0
1710412800000|2024-03-14 10:40:00|8043.59|8043.59|8037.35|8037.35|8045.27|8045.27|8034.97|8034.97|0
1710413100000|2024-03-14 10:45:00|8037.54|8037.54|8027.41|8027.41|8038.61|8038.61|8027.41|8027.41|0
1710413400000|2024-03-14 10:50:00|8027.67|8027.67|8027.81|8027.81|8030.58|8030.58|8024.78|8024.78|0
1710413700000|2024-03-14 10:55:00|8027.03|8027.03|8028.94|8028.94|8030.58|8030.58|8026.51|8026.51|0
1710414000000|2024-03-14 11:00:00|8026.24|8026.24|8026|8026|8029.79|8029.79|8025.69|8025.69|0
1710414300000|2024-03-14 11:05:00|8026.26|8026.26|8039.73|8039.73|8040.2|8040.2|8026.26|8026.26|0
1710414600000|2024-03-14 11:10:00|8039.35|8039.35|8046.08|8046.08|8046.08|8046.08|8034.67|8034.67|0
1710414900000|2024-03-14 11:15:00|8046.03|8046.03|8047.57|8047.57|8049.41|8049.41|8045.84|8045.84|0
1710415200000|2024-03-14 11:20:00|8047.37|8047.37|8045.24|8045.24|8052.47|8052.47|8045.24|8045.24|0
1710415500000|2024-03-14 11:25:00|8045.14|8045.14|8045.56|8045.56|8047.36|8047.36|8040.84|8040.84|0
1710415800000|2024-03-14 11:30:00|8045|8045|8050.06|8050.06|8052.68|8052.68|8044.59|8044.59|0
1710416100000|2024-03-14 11:35:00|8049.8|8049.8|8051.76|8051.76|8051.76|8051.76|8046.37|8046.37|0
1710416400000|2024-03-14 11:40:00|8052.02|8052.02|8050.41|8050.41|8054.28|8054.28|8049.52|8049.52|0
1710416700000|2024-03-14 11:45:00|8050.28|8050.28|8056.48|8056.48|8056.97|8056.97|8050.28|8050.28|0
1710417000000|2024-03-14 11:50:00|8055.59|8055.59|8051.82|8051.82|8055.59|8055.59|8051.82|8051.82|0
1710417300000|2024-03-14 11:55:00|8052.05|8052.05|8048.93|8048.93|8059.35|8059.35|8048.06|8048.06|0
1710417600000|2024-03-14 12:00:00|8049.46|8049.46|8047.17|8047.17|8050.98|8050.98|8046.92|8046.92|0
1710417900000|2024-03-14 12:05:00|8045.38|8045.38|8036.84|8036.84|8045.38|8045.38|8036.31|8036.31|0
1710418200000|2024-03-14 12:10:00|8036.92|8036.92|8039.31|8039.31|8039.31|8039.31|8033.31|8033.31|0
1710418500000|2024-03-14 12:15:00|8039.57|8039.57|8035.21|8035.21|8040.59|8040.59|8032.06|8032.06|0
1710418800000|2024-03-14 12:20:00|8035.01|8035.01|8038.38|8038.38|8038.38|8038.38|8032.77|8032.77|0
1710419100000|2024-03-14 12:25:00|8038.33|8038.33|8042.91|8042.91|8046.4|8046.4|8036.29|8036.29|0
1710419400000|2024-03-14 12:30:00|8042.72|8042.72|8032.15|8032.15|8042.72|8042.72|8031.69|8031.69|0
1710419700000|2024-03-14 12:35:00|8031.99|8031.99|8038.58|8038.58|8038.58|8038.58|8031.86|8031.86|0
1710420000000|2024-03-14 12:40:00|8038.82|8038.82|8044.59|8044.59|8044.59|8044.59|8038.43|8038.43|0
1710420300000|2024-03-14 12:45:00|8044.4|8044.4|8047.08|8047.08|8047.08|8047.08|8042.47|8042.47|0
1710420600000|2024-03-14 12:50:00|8049.78|8049.78|8052.65|8052.65|8052.68|8052.68|8048.52|8048.52|0
1710420900000|2024-03-14 12:55:00|8052.35|8052.35|8052.87|8052.87|8055.56|8055.56|8051.54|8051.54|0
1710421200000|2024-03-14 13:00:00|8054.66|8054.66|8056.11|8056.11|8056.97|8056.97|8054.54|8054.54|0
1710421500000|2024-03-14 13:05:00|8056.26|8056.26|8053.8|8053.8|8058.22|8058.22|8050.54|8050.54|0
1710421800000|2024-03-14 13:10:00|8053.87|8053.87|8052.37|8052.37|8054.4|8054.4|8051.84|8051.84|0
1710422100000|2024-03-14 13:15:00|8052.5|8052.5|8059.88|8059.88|8060.89|8060.89|8051.96|8051.96|0
1710422400000|2024-03-14 13:20:00|8060.4|8060.4|8065.12|8065.12|8066.02|8066.02|8058.35|8058.35|0
1710422700000|2024-03-14 13:25:00|8064.93|8064.93|8064.95|8064.95|8072.83|8072.83|8063.97|8063.97|0
1710423000000|2024-03-14 13:30:00|8064.65|8064.65|8064.42|8064.42|8075.12|8075.12|8061.72|8061.72|0
1710423300000|2024-03-14 13:35:00|8063.97|8063.97|8059.29|8059.29|8063.97|8063.97|8058.74|8058.74|0
1710423600000|2024-03-14 13:40:00|8058.84|8058.84|8058.62|8058.62|8063.86|8063.86|8058.36|8058.36|0
1710423900000|2024-03-14 13:45:00|8058.43|8058.43|8054.05|8054.05|8063.17|8063.17|8052.3|8052.3|0
1710424200000|2024-03-14 13:50:00|8054.1|8054.1|8046.99|8046.99|8054.2|8054.2|8041.85|8041.85|0
1710424500000|2024-03-14 13:55:00|8046.66|8046.66|8055.92|8055.92|8057.22|8057.22|8046.66|8046.66|0
1710424800000|2024-03-14 14:00:00|8055.02|8055.02|8056.93|8056.93|8059.5|8059.5|8048.23|8048.23|0
1710425100000|2024-03-14 14:05:00|8057.83|8057.83|8060.38|8060.38|8061.5|8061.5|8056.11|8056.11|0
1710425400000|2024-03-14 14:10:00|8061.04|8061.04|8063.37|8063.37|8063.97|8063.97|8060.06|8060.06|0
1710425700000|2024-03-14 14:15:00|8063.56|8063.56|8058.41|8058.41|8065.7|8065.7|8056.3|8056.3|0
1710426000000|2024-03-14 14:20:00|8058.33|8058.33|8057.01|8057.01|8060.73|8060.73|8055.85|8055.85|0
1710426300000|2024-03-14 14:25:00|8056.86|8056.86|8044.52|8044.52|8058.15|8058.15|8043.52|8043.52|0
1710426600000|2024-03-14 14:30:00|8044.9|8044.9|8043.92|8043.92|8052.4|8052.4|8042.61|8042.61|0
1710426900000|2024-03-14 14:35:00|8044.25|8044.25|8034.36|8034.36|8044.82|8044.82|8028.67|8028.67|0
1710427200000|2024-03-14 14:40:00|8034.41|8034.41|8039.59|8039.59|8039.92|8039.92|8031.85|8031.85|0
1710427500000|2024-03-14 14:45:00|8040.26|8040.26|8047.24|8047.24|8050.44|8050.44|8038.93|8038.93|0
1710427800000|2024-03-14 14:50:00|8047.91|8047.91|8034.94|8034.94|8047.91|8047.91|8034.94|8034.94|0
1710428100000|2024-03-14 14:55:00|8034.8|8034.8|8017.15|8017.15|8034.8|8034.8|8015.73|8015.73|0
1710428400000|2024-03-14 15:00:00|8017.82|8017.82|8037.07|8037.07|8038.44|8038.44|8017.82|8017.82|0
1710428700000|2024-03-14 15:05:00|8036.81|8036.81|8031.65|8031.65|8037.41|8037.41|8029.49|8029.49|0
1710429000000|2024-03-14 15:10:00|8031.31|8031.31|8038.7|8038.7|8042.69|8042.69|8028.94|8028.94|0
1710429300000|2024-03-14 15:15:00|8037.8|8037.8|8040.31|8040.31|8041.78|8041.78|8037.63|8037.63|0
1710429600000|2024-03-14 15:20:00|8040.39|8040.39|8029.34|8029.34|8040.39|8040.39|8028.82|8028.82|0
1710429900000|2024-03-14 15:25:00|8029.72|8029.72|8025.23|8025.23|8029.72|8029.72|8023.73|8023.73|0
1710430200000|2024-03-14 15:30:00|8025.43|8025.43|8031.08|8031.08|8031.37|8031.37|8025.21|8025.21|0
1710430500000|2024-03-14 15:35:00|8031.47|8031.47|8036.85|8036.85|8037.81|8037.81|8031.34|8031.34|0
1710430800000|2024-03-14 15:40:00|8036.77|8036.77|8034.31|8034.31|8038.27|8038.27|8032.55|8032.55|0
1710431100000|2024-03-14 15:45:00|8034.12|8034.12|8042.29|8042.29|8042.8|8042.8|8033.22|8033.22|0
1710431400000|2024-03-14 15:50:00|8042.16|8042.16|8044.12|8044.12|8046.1|8046.1|8041.05|8041.05|0
1710431700000|2024-03-14 15:55:00|8044.17|8044.17|8035.45|8035.45|8046.24|8046.24|8034.7|8034.7|0
1710432000000|2024-03-14 16:00:00|8035.32|8035.32|8030.51|8030.51|8035.32|8035.32|8030.28|8030.28|0
1710432300000|2024-03-14 16:05:00|8030.85|8030.85|8023.03|8023.03|8030.85|8030.85|8020.74|8020.74|0
1710432600000|2024-03-14 16:10:00|8022.9|8022.9|8027.98|8027.98|8027.98|8027.98|8020.82|8020.82|0
1710432900000|2024-03-14 16:15:00|8028.88|8028.88|8034.22|8034.22|8035.78|8035.78|8027.91|8027.91|0
1710433200000|2024-03-14 16:20:00|8034.41|8034.41|8042.11|8042.11|8042.44|8042.44|8031.03|8031.03|0
1710433500000|2024-03-14 16:25:00|8041.21|8041.21|8044.01|8044.01|8044.01|8044.01|8038.16|8038.16|0
1710490500000|2024-03-15 08:15:00|8042.24|8042.24|8045.55|8045.55|8055.73|8055.73|8042.24|8042.24|0
1710490800000|2024-03-15 08:20:00|8045.92|8045.92|8057.92|8057.92|8059.97|8059.97|8044.39|8044.39|0
1710491100000|2024-03-15 08:25:00|8057.66|8057.66|8057.24|8057.24|8068.94|8068.94|8056.32|8056.32|0
1710491400000|2024-03-15 08:30:00|8055.95|8055.95|8049.63|8049.63|8061.09|8061.09|8049.2|8049.2|0
1710491700000|2024-03-15 08:35:00|8049.25|8049.25|8041.34|8041.34|8049.25|8049.25|8040.03|8040.03|0
1710492000000|2024-03-15 08:40:00|8041.29|8041.29|8036.23|8036.23|8045.41|8045.41|8036.04|8036.04|0
1710492300000|2024-03-15 08:45:00|8034.6|8034.6|8037.26|8037.26|8040.35|8040.35|8034.6|8034.6|0
1710492600000|2024-03-15 08:50:00|8036.93|8036.93|8030|8030|8036.93|8036.93|8026.08|8026.08|0
1710492900000|2024-03-15 08:55:00|8030.26|8030.26|8025.11|8025.11|8030.26|8030.26|8022.34|8022.34|0
1710493200000|2024-03-15 09:00:00|8025.3|8025.3|8029.89|8029.89|8032.2|8032.2|8023.98|8023.98|0
1710493500000|2024-03-15 09:05:00|8029.4|8029.4|8024.71|8024.71|8029.4|8029.4|8023.22|8023.22|0
1710493800000|2024-03-15 09:10:00|8024.32|8024.32|8023.02|8023.02|8024.5|8024.5|8020.51|8020.51|0
1710494100000|2024-03-15 09:15:00|8022.62|8022.62|8023.34|8023.34|8024.7|8024.7|8019.81|8019.81|0
1710494400000|2024-03-15 09:20:00|8023.6|8023.6|8017.63|8017.63|8024.36|8024.36|8017.63|8017.63|0
1710494700000|2024-03-15 09:25:00|8017.85|8017.85|8014.4|8014.4|8019.19|8019.19|8013.43|8013.43|0
1710495000000|2024-03-15 09:30:00|8014.74|8014.74|8026.6|8026.6|8026.6|8026.6|8014.74|8014.74|0
1710495300000|2024-03-15 09:35:00|8026.78|8026.78|8027.8|8027.8|8028.69|8028.69|8026.41|8026.41|0
1710495600000|2024-03-15 09:40:00|8027.92|8027.92|8029.58|8029.58|8029.72|8029.72|8026.95|8026.95|0
1710495900000|2024-03-15 09:45:00|8029.66|8029.66|8032.16|8032.16|8032.27|8032.27|8029.66|8029.66|0
1710496200000|2024-03-15 09:50:00|8031.99|8031.99|8033.33|8033.33|8033.55|8033.55|8030.98|8030.98|0
1710496500000|2024-03-15 09:55:00|8033.67|8033.67|8038.78|8038.78|8039.49|8039.49|8033.67|8033.67|0
1710496800000|2024-03-15 10:00:00|8038.88|8038.88|8034.5|8034.5|8039.71|8039.71|8031.01|8031.01|0
1710497100000|2024-03-15 10:05:00|8034.27|8034.27|8028.89|8028.89|8037.41|8037.41|8028.36|8028.36|0
1710497700000|2024-03-15 10:15:00|8027.98|8027.98|8001.47|8001.47|8028.47|8028.47|7987.65|7987.65|0
1710498000000|2024-03-15 10:20:00|7999.68|7999.68|8014.17|8014.17|8015.39|8015.39|7999.68|7999.68|0
1710498300000|2024-03-15 10:25:00|8014.39|8014.39|8015.23|8015.23|8022.38|8022.38|8012.6|8012.6|0
1710498600000|2024-03-15 10:30:00|8014.33|8014.33|8022.86|8022.86|8023.29|8023.29|8013.25|8013.25|0
1710498900000|2024-03-15 10:35:00|8022.99|8022.99|8018.31|8018.31|8023.66|8023.66|8017.97|8017.97|0
1710499200000|2024-03-15 10:40:00|8018.18|8018.18|8018.11|8018.11|8021.07|8021.07|8016.52|8016.52|0
1710499500000|2024-03-15 10:45:00|8017.21|8017.21|8019.51|8019.51|8024.97|8024.97|8017.21|8017.21|0
1710499800000|2024-03-15 10:50:00|8018.75|8018.75|8018.91|8018.91|8022.89|8022.89|8014.17|8014.17|0
1710500100000|2024-03-15 10:55:00|8015.87|8015.87|8022.36|8022.36|8024.91|8024.91|8015.7|8015.7|0
1710500400000|2024-03-15 11:00:00|8020.75|8020.75|8028.46|8028.46|8028.59|8028.59|8020.75|8020.75|0
1710500700000|2024-03-15 11:05:00|8028.84|8028.84|8040.4|8040.4|8042.04|8042.04|8028.71|8028.71|0
1710501000000|2024-03-15 11:10:00|8040.07|8040.07|8041.49|8041.49|8044.55|8044.55|8039.54|8039.54|0
1710501300000|2024-03-15 11:15:00|8041.86|8041.86|8038.94|8038.94|8044.12|8044.12|8038.81|8038.81|0
1710501600000|2024-03-15 11:20:00|8038.56|8038.56|8044.46|8044.46|8045.55|8045.55|8037.49|8037.49|0
1710501900000|2024-03-15 11:25:00|8044.72|8044.72|8047.07|8047.07|8049.76|8049.76|8044.63|8044.63|0
1710502200000|2024-03-15 11:30:00|8046.55|8046.55|8044.15|8044.15|8047.07|8047.07|8044.02|8044.02|0
1710502500000|2024-03-15 11:35:00|8044.41|8044.41|8042.23|8042.23|8044.6|8044.6|8042.23|8042.23|0
1710502800000|2024-03-15 11:40:00|8041.84|8041.84|8035.94|8035.94|8041.84|8041.84|8035.94|8035.94|0
1710503100000|2024-03-15 11:45:00|8035.61|8035.61|8040.84|8040.84|8041.78|8041.78|8034.91|8034.91|0
1710503400000|2024-03-15 11:50:00|8041.04|8041.04|8037.31|8037.31|8041.77|8041.77|8037.31|8037.31|0
1710503700000|2024-03-15 11:55:00|8036.65|8036.65|8039.51|8039.51|8040.07|8040.07|8035.47|8035.47|0
1710504000000|2024-03-15 12:00:00|8039.7|8039.7|8045.81|8045.81|8046.91|8046.91|8039.41|8039.41|0
1710504300000|2024-03-15 12:05:00|8045.96|8045.96|8047.38|8047.38|8047.99|8047.99|8045.96|8045.96|0
1710504600000|2024-03-15 12:10:00|8047.19|8047.19|8039.92|8039.92|8048.07|8048.07|8039.79|8039.79|0
1710504900000|2024-03-15 12:15:00|8039.54|8039.54|8035.75|8035.75|8040.6|8040.6|8032.88|8032.88|0
1710505200000|2024-03-15 12:20:00|8035.62|8035.62|8038.56|8038.56|8039.21|8039.21|8032|8032|0
1710505500000|2024-03-15 12:25:00|8038.22|8038.22|8054.75|8054.75|8055.36|8055.36|8038.22|8038.22|0
1710505800000|2024-03-15 12:30:00|8054.94|8054.94|8056.39|8056.39|8056.52|8056.52|8049.79|8049.79|0
1710506100000|2024-03-15 12:35:00|8056.23|8056.23|8040.02|8040.02|8056.23|8056.23|8038.18|8038.18|0
1710506400000|2024-03-15 12:40:00|8040.23|8040.23|8038.77|8038.77|8042.14|8042.14|8038.66|8038.66|0
1710506700000|2024-03-15 12:45:00|8038.72|8038.72|8036.87|8036.87|8039.85|8039.85|8036.87|8036.87|0
1710507000000|2024-03-15 12:50:00|8037.06|8037.06|8030.22|8030.22|8037.06|8037.06|8030.22|8030.22|0
1710507300000|2024-03-15 12:55:00|8030.3|8030.3|8028.95|8028.95|8033.91|8033.91|8028.41|8028.41|0
1710507600000|2024-03-15 13:00:00|8029.12|8029.12|8029.08|8029.08|8029.31|8029.31|8024.85|8024.85|0
1710507900000|2024-03-15 13:05:00|8029.31|8029.31|8013.62|8013.62|8029.31|8029.31|8013.62|8013.62|0
1710508200000|2024-03-15 13:10:00|8012.91|8012.91|8010.91|8010.91|8015.26|8015.26|8010.91|8010.91|0
1710508500000|2024-03-15 13:15:00|8011.25|8011.25|8013.09|8013.09|8013.91|8013.91|8010.78|8010.78|0
1710508800000|2024-03-15 13:20:00|8012.96|8012.96|8019.44|8019.44|8023.4|8023.4|8011.85|8011.85|0
1710509100000|2024-03-15 13:25:00|8018.54|8018.54|8021.07|8021.07|8021.07|8021.07|8011.1|8011.1|0
1710509400000|2024-03-15 13:30:00|8020.99|8020.99|8031.91|8031.91|8033.9|8033.9|8020.99|8020.99|0
1710509700000|2024-03-15 13:35:00|8032.81|8032.81|8042.18|8042.18|8043.86|8043.86|8032.81|8032.81|0
1710510000000|2024-03-15 13:40:00|8042.57|8042.57|8040.79|8040.79|8047.72|8047.72|8040.71|8040.71|0
1710510300000|2024-03-15 13:45:00|8040.91|8040.91|8048.43|8048.43|8049.91|8049.91|8039.93|8039.93|0
1710510600000|2024-03-15 13:50:00|8049.33|8049.33|8048.04|8048.04|8049.47|8049.47|8044.22|8044.22|0
1710510900000|2024-03-15 13:55:00|8048.94|8048.94|8050.5|8050.5|8055.75|8055.75|8048.94|8048.94|0
1710511200000|2024-03-15 14:00:00|8049.62|8049.62|8049.32|8049.32|8052.32|8052.32|8048.91|8048.91|0
1710511500000|2024-03-15 14:05:00|8048.43|8048.43|8047.58|8047.58|8051.29|8051.29|8044.7|8044.7|0
1710511800000|2024-03-15 14:10:00|8047.24|8047.24|8066.35|8066.35|8066.45|8066.45|8047.24|8047.24|0
1710512100000|2024-03-15 14:15:00|8066.04|8066.04|8070.38|8070.38|8073.58|8073.58|8063.42|8063.42|0
1710512400000|2024-03-15 14:20:00|8070.64|8070.64|8061.62|8061.62|8071.81|8071.81|8058.88|8058.88|0
1710512700000|2024-03-15 14:25:00|8061.88|8061.88|8062.21|8062.21|8069.03|8069.03|8061.62|8061.62|0
1710513000000|2024-03-15 14:30:00|8062.08|8062.08|8053.3|8053.3|8067.16|8067.16|8052.46|8052.46|0
1710513300000|2024-03-15 14:35:00|8053.23|8053.23|8051.91|8051.91|8056.11|8056.11|8049.31|8049.31|0
1710513600000|2024-03-15 14:40:00|8051.01|8051.01|8050.34|8050.34|8053.24|8053.24|8047.88|8047.88|0
1710513900000|2024-03-15 14:45:00|8050|8050|8053.64|8053.64|8053.76|8053.76|8048.38|8048.38|0
1710514200000|2024-03-15 14:50:00|8053.38|8053.38|8053.64|8053.64|8058.45|8058.45|8053.38|8053.38|0
1710514500000|2024-03-15 14:55:00|8053.38|8053.38|8055.29|8055.29|8057.45|8057.45|8051.4|8051.4|0
1710514800000|2024-03-15 15:00:00|8055.49|8055.49|8049.45|8049.45|8057.52|8057.52|8047.43|8047.43|0
1710515100000|2024-03-15 15:05:00|8049.58|8049.58|8055.68|8055.68|8056.93|8056.93|8049.31|8049.31|0
1710515400000|2024-03-15 15:10:00|8056.06|8056.06|8058.73|8058.73|8058.73|8058.73|8055.18|8055.18|0
1710515700000|2024-03-15 15:15:00|8059.06|8059.06|8057.25|8057.25|8063.41|8063.41|8056.77|8056.77|0
1710516000000|2024-03-15 15:20:00|8057.06|8057.06|8052.33|8052.33|8057.18|8057.18|8051.54|8051.54|0
1710516300000|2024-03-15 15:25:00|8052|8052|8056.25|8056.25|8057.41|8057.41|8050.91|8050.91|0
1710516600000|2024-03-15 15:30:00|8056.44|8056.44|8054.62|8054.62|8058.27|8058.27|8053.72|8053.72|0
1710516900000|2024-03-15 15:35:00|8055.52|8055.52|8055.44|8055.44|8058.59|8058.59|8055.18|8055.18|0
1710517200000|2024-03-15 15:40:00|8056.34|8056.34|8053.21|8053.21|8056.76|8056.76|8051.61|8051.61|0
1710517500000|2024-03-15 15:45:00|8053.44|8053.44|8043.99|8043.99|8053.44|8053.44|8043.81|8043.81|0
1710517800000|2024-03-15 15:50:00|8044.56|8044.56|8036.54|8036.54|8044.56|8044.56|8036.45|8036.45|0
1710518100000|2024-03-15 15:55:00|8036.73|8036.73|8033.15|8033.15|8037.8|8037.8|8031.83|8031.83|0
1710518400000|2024-03-15 16:00:00|8032.76|8032.76|8034.16|8034.16|8035.64|8035.64|8030.38|8030.38|0
1710518700000|2024-03-15 16:05:00|8034.21|8034.21|8035.35|8035.35|8036.73|8036.73|8032.58|8032.58|0
1710519000000|2024-03-15 16:10:00|8035.43|8035.43|8034.65|8034.65|8036.11|8036.11|8032.58|8032.58|0
1710519300000|2024-03-15 16:15:00|8034.52|8034.52|8034.42|8034.42|8037.71|8037.71|8033.79|8033.79|0
1710519600000|2024-03-15 16:20:00|8034.55|8034.55|8027.37|8027.37|8036.98|8036.98|8025.53|8025.53|0
1710519900000|2024-03-15 16:25:00|8027.5|8027.5|8022.79|8022.79|8028.15|8028.15|8021.89|8021.89|0
1710749700000|2024-03-18 08:15:00|7987.58|7987.58|7979.73|7979.73|7988.23|7988.23|7979.73|7979.73|0
1710750000000|2024-03-18 08:20:00|7986.91|7986.91|7977.91|7977.91|7990.5|7990.5|7976.93|7976.93|0
1710750300000|2024-03-18 08:25:00|7977.82|7977.82|7950.52|7950.52|7977.91|7977.91|7950.33|7950.33|0
1710750600000|2024-03-18 08:30:00|7950.98|7950.98|7943.45|7943.45|7950.98|7950.98|7940.96|7940.96|0
1710750900000|2024-03-18 08:35:00|7942.55|7942.55|7935.9|7935.9|7945.03|7945.03|7932.31|7932.31|0
1710751200000|2024-03-18 08:40:00|7936.28|7936.28|7939.24|7939.24|7941.04|7941.04|7934.24|7934.24|0
1710751500000|2024-03-18 08:45:00|7939.2|7939.2|7965.67|7965.67|7966.15|7966.15|7938.38|7938.38|0
1710751800000|2024-03-18 08:50:00|7966.22|7966.22|7980.92|7980.92|7980.92|7980.92|7966.22|7966.22|0
1710752100000|2024-03-18 08:55:00|7980.69|7980.69|7980.14|7980.14|7980.69|7980.69|7973.66|7973.66|0
1710752400000|2024-03-18 09:00:00|7980.18|7980.18|7976.02|7976.02|7980.18|7980.18|7974.24|7974.24|0
1710752700000|2024-03-18 09:05:00|7976.66|7976.66|7971.09|7971.09|7977.82|7977.82|7970.56|7970.56|0
1710753000000|2024-03-18 09:10:00|7970.99|7970.99|7971.88|7971.88|7972.34|7972.34|7964.62|7964.62|0
1710753300000|2024-03-18 09:15:00|7972.77|7972.77|7959.66|7959.66|7972.87|7972.87|7959.66|7959.66|0
1710753600000|2024-03-18 09:20:00|7959.57|7959.57|7970.41|7970.41|7971.08|7971.08|7958.37|7958.37|0
1710753900000|2024-03-18 09:25:00|7970.37|7970.37|7973.6|7973.6|7974|7974|7970.37|7970.37|0
1710754200000|2024-03-18 09:30:00|7972.7|7972.7|7965.14|7965.14|7972.7|7972.7|7964.98|7964.98|0
1710754500000|2024-03-18 09:35:00|7964.38|7964.38|7971.16|7971.16|7971.73|7971.73|7964|7964|0
1710754800000|2024-03-18 09:40:00|7971.2|7971.2|7975.56|7975.56|7977.43|7977.43|7971.2|7971.2|0
1710755100000|2024-03-18 09:45:00|7975.3|7975.3|7977.82|7977.82|7978.85|7978.85|7975.3|7975.3|0
1710755400000|2024-03-18 09:50:00|7977.48|7977.48|7975.56|7975.56|7977.86|7977.86|7974.99|7974.99|0
1710755700000|2024-03-18 09:55:00|7975.75|7975.75|7985.05|7985.05|7985.05|7985.05|7975.57|7975.57|0
1710756000000|2024-03-18 10:00:00|7985.72|7985.72|7976.3|7976.3|7985.72|7985.72|7975.25|7975.25|0
1710756300000|2024-03-18 10:05:00|7975.36|7975.36|7971.53|7971.53|7975.43|7975.43|7971.53|7971.53|0
1710756600000|2024-03-18 10:10:00|7972.43|7972.43|7978.97|7978.97|7978.97|7978.97|7972.43|7972.43|0
1710756900000|2024-03-18 10:15:00|7979.16|7979.16|7980.84|7980.84|7983.22|7983.22|7978.97|7978.97|0
1710757200000|2024-03-18 10:20:00|7980.71|7980.71|7983.57|7983.57|7983.57|7983.57|7973.54|7973.54|0
1710757500000|2024-03-18 10:25:00|7983.9|7983.9|7991.56|7991.56|7991.56|7991.56|7983.9|7983.9|0
1710757800000|2024-03-18 10:30:00|7991.76|7991.76|7989.22|7989.22|7994.19|7994.19|7988.58|7988.58|0
1710758100000|2024-03-18 10:35:00|7987.43|7987.43|7982.44|7982.44|7987.43|7987.43|7982.05|7982.05|0
1710758400000|2024-03-18 10:40:00|7979.75|7979.75|7978.88|7978.88|7982.23|7982.23|7978.65|7978.65|0
1710758700000|2024-03-18 10:45:00|7977.98|7977.98|7975.66|7975.66|7978.88|7978.88|7975.4|7975.4|0
1710759000000|2024-03-18 10:50:00|7975.79|7975.79|7980.88|7980.88|7980.99|7980.99|7975.79|7975.79|0
1710759300000|2024-03-18 10:55:00|7981.15|7981.15|7977.01|7977.01|7981.99|7981.99|7974.74|7974.74|0
1710759600000|2024-03-18 11:00:00|7977.27|7977.27|7979|7979|7983.75|7983.75|7977.27|7977.27|0
1710759900000|2024-03-18 11:05:00|7979.26|7979.26|7980.83|7980.83|7980.83|7980.83|7977.06|7977.06|0
1710760200000|2024-03-18 11:10:00|7980.74|7980.74|7982.52|7982.52|7982.73|7982.73|7980.66|7980.66|0
1710760500000|2024-03-18 11:15:00|7982.6|7982.6|7986.64|7986.64|7987.01|7987.01|7981.61|7981.61|0
1710760800000|2024-03-18 11:20:00|7986.89|7986.89|7989.24|7989.24|7990.64|7990.64|7986.89|7986.89|0
1710761100000|2024-03-18 11:25:00|7989.2|7989.2|7993.98|7993.98|7993.98|7993.98|7988.53|7988.53|0
1710761400000|2024-03-18 11:30:00|7996.67|7996.67|7995.37|7995.37|7996.68|7996.68|7992.05|7992.05|0
1710761700000|2024-03-18 11:35:00|7995.56|7995.56|7992.08|7992.08|7995.56|7995.56|7991.89|7991.89|0
1710762000000|2024-03-18 11:40:00|7992.23|7992.23|7992.62|7992.62|7994.68|7994.68|7992.1|7992.1|0
1710762300000|2024-03-18 11:45:00|7995.31|7995.31|7988.59|7988.59|7995.69|7995.69|7987.92|7987.92|0
1710762600000|2024-03-18 11:50:00|7989.16|7989.16|7988.82|7988.82|7990.17|7990.17|7986.94|7986.94|0
1710762900000|2024-03-18 11:55:00|7987.93|7987.93|7979.33|7979.33|7987.93|7987.93|7979.25|7979.25|0
1710763200000|2024-03-18 12:00:00|7979.53|7979.53|7986.1|7986.1|7986.19|7986.19|7978.95|7978.95|0
1710763500000|2024-03-18 12:05:00|7985.95|7985.95|7979.07|7979.07|7985.95|7985.95|7979.07|7979.07|0
1710763800000|2024-03-18 12:10:00|7978.83|7978.83|7975.22|7975.22|7978.83|7978.83|7974.35|7974.35|0
1710764100000|2024-03-18 12:15:00|7974.32|7974.32|7977.82|7977.82|7977.82|7977.82|7972.55|7972.55|0
1710764400000|2024-03-18 12:20:00|7977.43|7977.43|7977.34|7977.34|7978.56|7978.56|7976.21|7976.21|0
1710764700000|2024-03-18 12:25:00|7977.42|7977.42|7974.07|7974.07|7977.49|7977.49|7972.38|7972.38|0
1710765000000|2024-03-18 12:30:00|7973.91|7973.91|7971.04|7971.04|7973.91|7973.91|7970.36|7970.36|0
1710765300000|2024-03-18 12:35:00|7971.38|7971.38|7970.57|7970.57|7972.13|7972.13|7970.45|7970.45|0
1710765600000|2024-03-18 12:40:00|7970.61|7970.61|7967.38|7967.38|7970.7|7970.7|7964.71|7964.71|0
1710765900000|2024-03-18 12:45:00|7967.57|7967.57|7970.62|7970.62|7973.02|7973.02|7966.21|7966.21|0
1710766200000|2024-03-18 12:50:00|7971.86|7971.86|7969.75|7969.75|7972.92|7972.92|7969.75|7969.75|0
1710766500000|2024-03-18 12:55:00|7969.08|7969.08|7967.16|7967.16|7972.36|7972.36|7967.16|7967.16|0
1710766800000|2024-03-18 13:00:00|7967.11|7967.11|7965.58|7965.58|7967.11|7967.11|7963.66|7963.66|0
1710767100000|2024-03-18 13:05:00|7965.39|7965.39|7961.11|7961.11|7966.29|7966.29|7959.67|7959.67|0
1710767400000|2024-03-18 13:10:00|7960.85|7960.85|7960.45|7960.45|7961.38|7961.38|7957.01|7957.01|0
1710767700000|2024-03-18 13:15:00|7960.25|7960.25|7960.78|7960.78|7967.55|7967.55|7959.5|7959.5|0
1710768000000|2024-03-18 13:20:00|7960.52|7960.52|7948.08|7948.08|7960.52|7960.52|7946.37|7946.37|0
1710768300000|2024-03-18 13:25:00|7948.73|7948.73|7955.96|7955.96|7958.62|7958.62|7945.91|7945.91|0
1710768600000|2024-03-18 13:30:00|7955.74|7955.74|7956.13|7956.13|7964.63|7964.63|7953.5|7953.5|0
1710768900000|2024-03-18 13:35:00|7955.76|7955.76|7947.19|7947.19|7955.76|7955.76|7947.19|7947.19|0
1710769200000|2024-03-18 13:40:00|7946.93|7946.93|7945.02|7945.02|7946.93|7946.93|7943.58|7943.58|0
1710769500000|2024-03-18 13:45:00|7944.68|7944.68|7940.53|7940.53|7945.66|7945.66|7938.51|7938.51|0
1710769800000|2024-03-18 13:50:00|7941.43|7941.43|7938.73|7938.73|7945.42|7945.42|7936.42|7936.42|0
1710770100000|2024-03-18 13:55:00|7938.43|7938.43|7931|7931|7940.87|7940.87|7930.56|7930.56|0
1710770400000|2024-03-18 14:00:00|7930.43|7930.43|7921.83|7921.83|7931.52|7931.52|7920.93|7920.93|0
1710770700000|2024-03-18 14:05:00|7921.68|7921.68|7927.95|7927.95|7928.14|7928.14|7915.65|7915.65|0
1710771000000|2024-03-18 14:10:00|7928.03|7928.03|7934.28|7934.28|7937.37|7937.37|7927.6|7927.6|0
1710771300000|2024-03-18 14:15:00|7934.09|7934.09|7937.82|7937.82|7938.77|7938.77|7931.96|7931.96|0
1710771600000|2024-03-18 14:20:00|7938.49|7938.49|7931.43|7931.43|7938.49|7938.49|7929.27|7929.27|0
1710771900000|2024-03-18 14:25:00|7932.32|7932.32|7935.47|7935.47|7939.69|7939.69|7932.32|7932.32|0
1710772200000|2024-03-18 14:30:00|7937.26|7937.26|7934.1|7934.1|7938.16|7938.16|7932|7932|0
1710772500000|2024-03-18 14:35:00|7933.84|7933.84|7932.99|7932.99|7934.31|7934.31|7927.01|7927.01|0
1710772800000|2024-03-18 14:40:00|7933.18|7933.18|7925.36|7925.36|7933.26|7933.26|7925.36|7925.36|0
1710773100000|2024-03-18 14:45:00|7926.03|7926.03|7934.13|7934.13|7935.82|7935.82|7925.73|7925.73|0
1710773400000|2024-03-18 14:50:00|7934.39|7934.39|7933.75|7933.75|7936.6|7936.6|7933.44|7933.44|0
1710773700000|2024-03-18 14:55:00|7933.9|7933.9|7944.88|7944.88|7944.88|7944.88|7933.83|7933.83|0
1710774000000|2024-03-18 15:00:00|7945.01|7945.01|7945.94|7945.94|7947.35|7947.35|7942.14|7942.14|0
1710774300000|2024-03-18 15:05:00|7946.27|7946.27|7951.65|7951.65|7955.65|7955.65|7943.29|7943.29|0
1710774600000|2024-03-18 15:10:00|7951.32|7951.32|7941.26|7941.26|7951.32|7951.32|7940.45|7940.45|0
1710774900000|2024-03-18 15:15:00|7941.19|7941.19|7939.94|7939.94|7941.19|7941.19|7939|7939|0
1710775200000|2024-03-18 15:20:00|7940.27|7940.27|7944.7|7944.7|7945.35|7945.35|7938.6|7938.6|0
1710775500000|2024-03-18 15:25:00|7943.8|7943.8|7942.97|7942.97|7943.8|7943.8|7939.52|7939.52|0
1710775800000|2024-03-18 15:30:00|7943.86|7943.86|7937.53|7937.53|7943.86|7943.86|7936.03|7936.03|0
1710776100000|2024-03-18 15:35:00|7937.33|7937.33|7941.69|7941.69|7950|7950|7936.79|7936.79|0
1710776400000|2024-03-18 15:40:00|7941.35|7941.35|7944.46|7944.46|7945.78|7945.78|7940.68|7940.68|0
1710776700000|2024-03-18 15:45:00|7943.43|7943.43|7942.74|7942.74|7943.43|7943.43|7940.38|7940.38|0
1710777000000|2024-03-18 15:50:00|7942.97|7942.97|7942.49|7942.49|7946.85|7946.85|7940.48|7940.48|0
1710777300000|2024-03-18 15:55:00|7942.23|7942.23|7943.83|7943.83|7945|7945|7941.51|7941.51|0
1710777600000|2024-03-18 16:00:00|7943.26|7943.26|7937.67|7937.67|7943.26|7943.26|7936|7936|0
1710777900000|2024-03-18 16:05:00|7937.74|7937.74|7938.98|7938.98|7941.61|7941.61|7937.74|7937.74|0
1710778200000|2024-03-18 16:10:00|7938.85|7938.85|7942.49|7942.49|7943.72|7943.72|7937.56|7937.56|0
1710778500000|2024-03-18 16:15:00|7942.56|7942.56|7944.15|7944.15|7944.61|7944.61|7940.37|7940.37|0
1710778800000|2024-03-18 16:20:00|7944.02|7944.02|7943.78|7943.78|7945.12|7945.12|7942.34|7942.34|0
1710779100000|2024-03-18 16:25:00|7943.97|7943.97|7941.66|7941.66|7945.38|7945.38|7938.73|7938.73|0
1710836100000|2024-03-19 08:15:00|7875.54|7875.54|7880.47|7880.47|7888.92|7888.92|7875.54|7875.54|0
1710836400000|2024-03-19 08:20:00|7881.37|7881.37|7871.01|7871.01|7881.37|7881.37|7868.95|7868.95|0
1710836700000|2024-03-19 08:25:00|7870.11|7870.11|7868.05|7868.05|7876.74|7876.74|7867.49|7867.49|0
1710837000000|2024-03-19 08:30:00|7868.37|7868.37|7884.79|7884.79|7889.45|7889.45|7868.37|7868.37|0
1710837300000|2024-03-19 08:35:00|7883.89|7883.89|7879.23|7879.23|7886.21|7886.21|7878.13|7878.13|0
1710837600000|2024-03-19 08:40:00|7879.68|7879.68|7883.57|7883.57|7892.64|7892.64|7878.04|7878.04|0
1710837900000|2024-03-19 08:45:00|7884.2|7884.2|7888.04|7888.04|7888.3|7888.3|7881.51|7881.51|0
1710838200000|2024-03-19 08:50:00|7887.88|7887.88|7885.37|7885.37|7891.86|7891.86|7885.37|7885.37|0
1710838500000|2024-03-19 08:55:00|7885.1|7885.1|7898.08|7898.08|7898.08|7898.08|7884.58|7884.58|0
1710838800000|2024-03-19 09:00:00|7897.75|7897.75|7888.15|7888.15|7897.75|7897.75|7888.15|7888.15|0
1710839100000|2024-03-19 09:05:00|7887.92|7887.92|7889|7889|7889.52|7889.52|7885.79|7885.79|0
1710839400000|2024-03-19 09:10:00|7888.6|7888.6|7879.08|7879.08|7888.6|7888.6|7873.5|7873.5|0
1710839700000|2024-03-19 09:15:00|7878.2|7878.2|7884.51|7884.51|7884.51|7884.51|7875.86|7875.86|0
1710840000000|2024-03-19 09:20:00|7883.99|7883.99|7888.89|7888.89|7888.89|7888.89|7883.68|7883.68|0
1710840300000|2024-03-19 09:25:00|7888|7888|7882.58|7882.58|7888|7888|7881.52|7881.52|0
1710840600000|2024-03-19 09:30:00|7882.71|7882.71|7890.46|7890.46|7891.21|7891.21|7881.81|7881.81|0
1710840900000|2024-03-19 09:35:00|7890.26|7890.26|7899.92|7899.92|7899.92|7899.92|7890.08|7890.08|0
1710841200000|2024-03-19 09:40:00|7900.05|7900.05|7900.41|7900.41|7900.75|7900.75|7897.96|7897.96|0
1710841500000|2024-03-19 09:45:00|7903.1|7903.1|7907.48|7907.48|7909.15|7909.15|7900.96|7900.96|0
1710841800000|2024-03-19 09:50:00|7907.79|7907.79|7919.23|7919.23|7919.87|7919.87|7907.79|7907.79|0
1710842100000|2024-03-19 09:55:00|7917.44|7917.44|7913.25|7913.25|7917.44|7917.44|7912.79|7912.79|0
1710842400000|2024-03-19 10:00:00|7912.61|7912.61|7917.13|7917.13|7917.21|7917.21|7910.25|7910.25|0
1710842700000|2024-03-19 10:05:00|7917.39|7917.39|7918.93|7918.93|7920.37|7920.37|7916.41|7916.41|0
1710843000000|2024-03-19 10:10:00|7919.83|7919.83|7922.09|7922.09|7926.78|7926.78|7919.83|7919.83|0
1710843300000|2024-03-19 10:15:00|7922.23|7922.23|7921.03|7921.03|7922.93|7922.93|7917.64|7917.64|0
1710843600000|2024-03-19 10:20:00|7920.64|7920.64|7923.36|7923.36|7923.58|7923.58|7918.56|7918.56|0
1710843900000|2024-03-19 10:25:00|7923.3|7923.3|7921.15|7921.15|7924.4|7924.4|7919.63|7919.63|0
1710844200000|2024-03-19 10:30:00|7921.83|7921.83|7923.59|7923.59|7926.75|7926.75|7921.36|7921.36|0
1710844500000|2024-03-19 10:35:00|7923.46|7923.46|7921.47|7921.47|7924.31|7924.31|7919.77|7919.77|0
1710844800000|2024-03-19 10:40:00|7921.34|7921.34|7912.14|7912.14|7923.07|7923.07|7910.63|7910.63|0
1710845100000|2024-03-19 10:45:00|7913.03|7913.03|7907.63|7907.63|7917.81|7917.81|7907.63|7907.63|0
1710845400000|2024-03-19 10:50:00|7905.84|7905.84|7904.22|7904.22|7907.16|7907.16|7901.9|7901.9|0
1710845700000|2024-03-19 10:55:00|7904.48|7904.48|7905.55|7905.55|7910.46|7910.46|7904.48|7904.48|0
1710846000000|2024-03-19 11:00:00|7905.62|7905.62|7902.08|7902.08|7907.94|7907.94|7902.08|7902.08|0
1710846300000|2024-03-19 11:05:00|7901.9|7901.9|7906.25|7906.25|7906.25|7906.25|7901.9|7901.9|0
1710846600000|2024-03-19 11:10:00|7906.44|7906.44|7902.84|7902.84|7907.21|7907.21|7902.25|7902.25|0
1710846900000|2024-03-19 11:15:00|7902.28|7902.28|7899.04|7899.04|7902.84|7902.84|7897.37|7897.37|0
1710847200000|2024-03-19 11:20:00|7898.91|7898.91|7897.2|7897.2|7899.22|7899.22|7895.63|7895.63|0
1710847500000|2024-03-19 11:25:00|7897.33|7897.33|7895.81|7895.81|7900.03|7900.03|7895.81|7895.81|0
1710847800000|2024-03-19 11:30:00|7896.71|7896.71|7894.96|7894.96|7897.13|7897.13|7894.96|7894.96|0
1710848100000|2024-03-19 11:35:00|7894.88|7894.88|7901.09|7901.09|7901.09|7901.09|7894.21|7894.21|0
1710848400000|2024-03-19 11:40:00|7900.83|7900.83|7900.5|7900.5|7903.52|7903.52|7899.18|7899.18|0
1710848700000|2024-03-19 11:45:00|7900.16|7900.16|7902.76|7902.76|7903.4|7903.4|7899.83|7899.83|0
1710849000000|2024-03-19 11:50:00|7902.84|7902.84|7903.71|7903.71|7906.72|7906.72|7902.61|7902.61|0
1710849300000|2024-03-19 11:55:00|7904.6|7904.6|7910.16|7910.16|7910.59|7910.59|7904.6|7904.6|0
1710849600000|2024-03-19 12:00:00|7910.03|7910.03|7911.73|7911.73|7912.44|7912.44|7910.03|7910.03|0
1710849900000|2024-03-19 12:05:00|7911.66|7911.66|7913.22|7913.22|7913.22|7913.22|7911.06|7911.06|0
1710850200000|2024-03-19 12:10:00|7912.88|7912.88|7906.81|7906.81|7913.33|7913.33|7906.81|7906.81|0
1710850500000|2024-03-19 12:15:00|7906.61|7906.61|7907.51|7907.51|7907.9|7907.9|7904.56|7904.56|0
1710850800000|2024-03-19 12:20:00|7907.97|7907.97|7907.73|7907.73|7909.42|7909.42|7907.6|7907.6|0
1710851100000|2024-03-19 12:25:00|7906.84|7906.84|7907.13|7907.13|7907.43|7907.43|7906.77|7906.77|0
1710851400000|2024-03-19 12:30:00|7906.24|7906.24|7910.8|7910.8|7913.14|7913.14|7906.24|7906.24|0
1710851700000|2024-03-19 12:35:00|7911.13|7911.13|7912.53|7912.53|7916.58|7916.58|7911.13|7911.13|0
1710852000000|2024-03-19 12:40:00|7912.24|7912.24|7909.64|7909.64|7912.24|7912.24|7908.01|7908.01|0
1710852300000|2024-03-19 12:45:00|7909.38|7909.38|7917.48|7917.48|7918.15|7918.15|7909.38|7909.38|0
1710852600000|2024-03-19 12:50:00|7917.64|7917.64|7917.56|7917.56|7921.27|7921.27|7916.18|7916.18|0
1710852900000|2024-03-19 12:55:00|7914.87|7914.87|7919.4|7919.4|7920.08|7920.08|7914.68|7914.68|0
1710853200000|2024-03-19 13:00:00|7919.55|7919.55|7918.77|7918.77|7921.93|7921.93|7918.63|7918.63|0
1710853500000|2024-03-19 13:05:00|7919.15|7919.15|7912.98|7912.98|7919.15|7919.15|7912.4|7912.4|0
1710853800000|2024-03-19 13:10:00|7912.08|7912.08|7918.57|7918.57|7918.57|7918.57|7909.72|7909.72|0
1710854100000|2024-03-19 13:15:00|7918.51|7918.51|7919.82|7919.82|7920.83|7920.83|7918.51|7918.51|0
1710854400000|2024-03-19 13:20:00|7920.72|7920.72|7927.79|7927.79|7929.35|7929.35|7920.72|7920.72|0
1710854700000|2024-03-19 13:25:00|7926.89|7926.89|7928.86|7928.86|7930.31|7930.31|7926.89|7926.89|0
1710855000000|2024-03-19 13:30:00|7929.08|7929.08|7934.45|7934.45|7934.45|7934.45|7926.83|7926.83|0
1710855300000|2024-03-19 13:35:00|7934.71|7934.71|7932.77|7932.77|7935.4|7935.4|7932.49|7932.49|0
1710855600000|2024-03-19 13:40:00|7932.51|7932.51|7917.15|7917.15|7932.51|7932.51|7917.08|7917.08|0
1710855900000|2024-03-19 13:45:00|7917.36|7917.36|7912|7912|7920.46|7920.46|7912|7912|0
1710856200000|2024-03-19 13:50:00|7911.92|7911.92|7915.06|7915.06|7920.2|7920.2|7909.55|7909.55|0
1710856500000|2024-03-19 13:55:00|7915.96|7915.96|7916.43|7916.43|7918.13|7918.13|7913.5|7913.5|0
1710856800000|2024-03-19 14:00:00|7916.09|7916.09|7921.85|7921.85|7922.16|7922.16|7914.48|7914.48|0
1710857100000|2024-03-19 14:05:00|7922.75|7922.75|7925.05|7925.05|7925.28|7925.28|7919.5|7919.5|0
1710857400000|2024-03-19 14:10:00|7924.71|7924.71|7925.23|7925.23|7925.23|7925.23|7922.79|7922.79|0
1710857700000|2024-03-19 14:15:00|7924.9|7924.9|7926.65|7926.65|7927.81|7927.81|7924.55|7924.55|0
1710858000000|2024-03-19 14:20:00|7926.81|7926.81|7924.14|7924.14|7926.81|7926.81|7922.73|7922.73|0
1710858300000|2024-03-19 14:25:00|7924.18|7924.18|7925.29|7925.29|7925.69|7925.69|7923.68|7923.68|0
1710858600000|2024-03-19 14:30:00|7925.21|7925.21|7924.41|7924.41|7925.21|7925.21|7921.44|7921.44|0
1710858900000|2024-03-19 14:35:00|7924.66|7924.66|7927.17|7927.17|7927.36|7927.36|7922.95|7922.95|0
1710859200000|2024-03-19 14:40:00|7926.98|7926.98|7922.76|7922.76|7926.98|7926.98|7919.02|7919.02|0
1710859500000|2024-03-19 14:45:00|7922.43|7922.43|7927.11|7927.11|7928.91|7928.91|7922.43|7922.43|0
1710859800000|2024-03-19 14:50:00|7927.5|7927.5|7934.75|7934.75|7935.12|7935.12|7927.5|7927.5|0
1710860100000|2024-03-19 14:55:00|7934.67|7934.67|7930.11|7930.11|7936.06|7936.06|7929.76|7929.76|0
1710860400000|2024-03-19 15:00:00|7929.98|7929.98|7923.02|7923.02|7930.03|7930.03|7922.64|7922.64|0
1710860700000|2024-03-19 15:05:00|7923.15|7923.15|7919.59|7919.59|7923.55|7923.55|7917.83|7917.83|0
1710861000000|2024-03-19 15:10:00|7919.78|7919.78|7919.46|7919.46|7920.12|7920.12|7912.75|7912.75|0
1710861300000|2024-03-19 15:15:00|7919.66|7919.66|7919.86|7919.86|7922.66|7922.66|7919.66|7919.66|0
1710861600000|2024-03-19 15:20:00|7919.82|7919.82|7924.36|7924.36|7929.7|7929.7|7919.82|7919.82|0
1710861900000|2024-03-19 15:25:00|7924.64|7924.64|7927.78|7927.78|7927.78|7927.78|7923.63|7923.63|0
1710862200000|2024-03-19 15:30:00|7927.97|7927.97|7931.91|7931.91|7931.91|7931.91|7926.3|7926.3|0
1710862500000|2024-03-19 15:35:00|7932.3|7932.3|7933.23|7933.23|7933.23|7933.23|7928.65|7928.65|0
1710862800000|2024-03-19 15:40:00|7931.44|7931.44|7929.43|7929.43|7932.02|7932.02|7929.43|7929.43|0
1710863100000|2024-03-19 15:45:00|7929.62|7929.62|7929.74|7929.74|7930.22|7930.22|7925.95|7925.95|0
1710863400000|2024-03-19 15:50:00|7929.48|7929.48|7928.09|7928.09|7929.87|7929.87|7926.54|7926.54|0
1710863700000|2024-03-19 15:55:00|7927.93|7927.93|7928.66|7928.66|7930.01|7930.01|7927.23|7927.23|0
1710864000000|2024-03-19 16:00:00|7928.79|7928.79|7924.7|7924.7|7929.54|7929.54|7924.7|7924.7|0
1710864300000|2024-03-19 16:05:00|7923.8|7923.8|7923.54|7923.54|7923.8|7923.8|7921.85|7921.85|0
1710864600000|2024-03-19 16:10:00|7923.67|7923.67|7926.79|7926.79|7928.06|7928.06|7923.54|7923.54|0
1710864900000|2024-03-19 16:15:00|7926.46|7926.46|7929.89|7929.89|7929.96|7929.96|7923.53|7923.53|0
1710865200000|2024-03-19 16:20:00|7930.12|7930.12|7941.55|7941.55|7941.55|7941.55|7929.93|7929.93|0
1710865500000|2024-03-19 16:25:00|7941.81|7941.81|7951.07|7951.07|7951.07|7951.07|7940.32|7940.32|0
1710922500000|2024-03-20 08:15:00|7935.71|7935.71|7916.5|7916.5|7938.4|7938.4|7915.6|7915.6|0
1710922800000|2024-03-20 08:20:00|7916.96|7916.96|7902.6|7902.6|7918.08|7918.08|7902.6|7902.6|0
1710923100000|2024-03-20 08:25:00|7902.78|7902.78|7907.59|7907.59|7907.59|7907.59|7899.65|7899.65|0
1710923400000|2024-03-20 08:30:00|7906.69|7906.69|7905.44|7905.44|7908.04|7908.04|7899.03|7899.03|0
1710923700000|2024-03-20 08:35:00|7904.55|7904.55|7898.04|7898.04|7906.04|7906.04|7898.04|7898.04|0
1710924000000|2024-03-20 08:40:00|7897.56|7897.56|7893.52|7893.52|7897.56|7897.56|7890.42|7890.42|0
1710924300000|2024-03-20 08:45:00|7894.42|7894.42|7897.11|7897.11|7900.74|7900.74|7894.11|7894.11|0
1710924600000|2024-03-20 08:50:00|7896.22|7896.22|7892.12|7892.12|7896.22|7896.22|7889.33|7889.33|0
1710924900000|2024-03-20 08:55:00|7891.86|7891.86|7900.23|7900.23|7900.73|7900.73|7889.7|7889.7|0
1710925200000|2024-03-20 09:00:00|7899.34|7899.34|7890.62|7890.62|7899.41|7899.41|7887.59|7887.59|0
1710925500000|2024-03-20 09:05:00|7890.88|7890.88|7899.33|7899.33|7902.91|7902.91|7890.88|7890.88|0
1710925800000|2024-03-20 09:10:00|7899.12|7899.12|7903.5|7903.5|7904.49|7904.49|7896.23|7896.23|0
1710926100000|2024-03-20 09:15:00|7904.07|7904.07|7905.15|7905.15|7905.15|7905.15|7901.74|7901.74|0
1710926400000|2024-03-20 09:20:00|7905.48|7905.48|7908.43|7908.43|7908.43|7908.43|7905.15|7905.15|0
1710926700000|2024-03-20 09:25:00|7908.1|7908.1|7900.23|7900.23|7908.1|7908.1|7900.23|7900.23|0
1710927000000|2024-03-20 09:30:00|7899.9|7899.9|7898.59|7898.59|7900.36|7900.36|7898.56|7898.56|0
1710927300000|2024-03-20 09:35:00|7898.54|7898.54|7898.45|7898.45|7901.12|7901.12|7894.66|7894.66|0
1710927600000|2024-03-20 09:40:00|7898.84|7898.84|7902.86|7902.86|7903.42|7903.42|7898.84|7898.84|0
1710927900000|2024-03-20 09:45:00|7903.76|7903.76|7903.96|7903.96|7907.81|7907.81|7903.25|7903.25|0
1710928200000|2024-03-20 09:50:00|7904.04|7904.04|7908.91|7908.91|7909.24|7909.24|7903.18|7903.18|0
1710928500000|2024-03-20 09:55:00|7909.58|7909.58|7910.48|7910.48|7912.91|7912.91|7908.92|7908.92|0
1710928800000|2024-03-20 10:00:00|7910.8|7910.8|7912.31|7912.31|7912.31|7912.31|7909.43|7909.43|0
1710929100000|2024-03-20 10:05:00|7913.21|7913.21|7920.82|7920.82|7921.02|7921.02|7911.81|7911.81|0
1710929400000|2024-03-20 10:10:00|7921.23|7921.23|7926.12|7926.12|7926.12|7926.12|7919.23|7919.23|0
1710929700000|2024-03-20 10:15:00|7925.84|7925.84|7919.35|7919.35|7925.84|7925.84|7918.33|7918.33|0
1710930000000|2024-03-20 10:20:00|7918.97|7918.97|7928.76|7928.76|7928.76|7928.76|7918.78|7918.78|0
1710930300000|2024-03-20 10:25:00|7928.3|7928.3|7933.9|7933.9|7934.18|7934.18|7928.3|7928.3|0
1710930600000|2024-03-20 10:30:00|7934.03|7934.03|7930.3|7930.3|7934.86|7934.86|7929.09|7929.09|0
1710930900000|2024-03-20 10:35:00|7929.74|7929.74|7931.75|7931.75|7932.74|7932.74|7927.93|7927.93|0
1710931200000|2024-03-20 10:40:00|7931.55|7931.55|7933.09|7933.09|7933.49|7933.49|7930.77|7930.77|0
1710931500000|2024-03-20 10:45:00|7933.29|7933.29|7923.2|7923.2|7933.29|7933.29|7922.85|7922.85|0
1710931800000|2024-03-20 10:50:00|7923.04|7923.04|7921.79|7921.79|7923.04|7923.04|7919.34|7919.34|0
1710932100000|2024-03-20 10:55:00|7921.41|7921.41|7926.56|7926.56|7926.96|7926.96|7921.41|7921.41|0
1710932400000|2024-03-20 11:00:00|7926.75|7926.75|7929.16|7929.16|7930.45|7930.45|7926.37|7926.37|0
1710932700000|2024-03-20 11:05:00|7929.77|7929.77|7932.6|7932.6|7932.89|7932.89|7929.77|7929.77|0
1710933000000|2024-03-20 11:10:00|7932.79|7932.79|7936.92|7936.92|7936.96|7936.96|7932.41|7932.41|0
1710933300000|2024-03-20 11:15:00|7936.33|7936.33|7936.75|7936.75|7936.75|7936.75|7934.09|7934.09|0
1710933600000|2024-03-20 11:20:00|7937.13|7937.13|7933.3|7933.3|7938.58|7938.58|7933.3|7933.3|0
1710933900000|2024-03-20 11:25:00|7932.78|7932.78|7940|7940|7940.55|7940.55|7931.06|7931.06|0
1710934200000|2024-03-20 11:30:00|7939.17|7939.17|7936.07|7936.07|7939.17|7939.17|7935.64|7935.64|0
1710934500000|2024-03-20 11:35:00|7935.61|7935.61|7937.79|7937.79|7937.79|7937.79|7933.45|7933.45|0
1710934800000|2024-03-20 11:40:00|7937.84|7937.84|7936.63|7936.63|7939.27|7939.27|7936.63|7936.63|0
1710935100000|2024-03-20 11:45:00|7935.96|7935.96|7940.73|7940.73|7941.63|7941.63|7935.96|7935.96|0
1710935400000|2024-03-20 11:50:00|7940.05|7940.05|7939.26|7939.26|7940.32|7940.32|7939.17|7939.17|0
1710935700000|2024-03-20 11:55:00|7938.92|7938.92|7931.62|7931.62|7939.06|7939.06|7931.42|7931.42|0
1710936000000|2024-03-20 12:00:00|7931.25|7931.25|7933.46|7933.46|7933.59|7933.59|7928.34|7928.34|0
1710936300000|2024-03-20 12:05:00|7931.66|7931.66|7927.66|7927.66|7931.82|7931.82|7927.25|7927.25|0
1710936600000|2024-03-20 12:10:00|7927.47|7927.47|7930.35|7930.35|7930.53|7930.53|7927.28|7927.28|0
1710936900000|2024-03-20 12:15:00|7930.15|7930.15|7932.78|7932.78|7932.78|7932.78|7930.15|7930.15|0
1710937200000|2024-03-20 12:20:00|7933.68|7933.68|7931.98|7931.98|7933.68|7933.68|7929.94|7929.94|0
1710937500000|2024-03-20 12:25:00|7931.07|7931.07|7925.49|7925.49|7932.54|7932.54|7925.49|7925.49|0
1710937800000|2024-03-20 12:30:00|7925.3|7925.3|7923.05|7923.05|7926.73|7926.73|7923.05|7923.05|0
1710938100000|2024-03-20 12:35:00|7921.26|7921.26|7919.56|7919.56|7921.52|7921.52|7919.52|7919.52|0
1710938400000|2024-03-20 12:40:00|7919.16|7919.16|7917.53|7917.53|7920.57|7920.57|7917.18|7917.18|0
1710938700000|2024-03-20 12:45:00|7917.71|7917.71|7917.15|7917.15|7919.26|7919.26|7916.33|7916.33|0
1710939000000|2024-03-20 12:50:00|7917.22|7917.22|7914.59|7914.59|7917.22|7917.22|7914.59|7914.59|0
1710939300000|2024-03-20 12:55:00|7914.52|7914.52|7907.78|7907.78|7915.52|7915.52|7907.78|7907.78|0
1710939600000|2024-03-20 13:00:00|7905.99|7905.99|7906.41|7906.41|7909.11|7909.11|7904.54|7904.54|0
1710939900000|2024-03-20 13:05:00|7906.21|7906.21|7913.28|7913.28|7913.28|7913.28|7904.06|7904.06|0
1710940200000|2024-03-20 13:10:00|7912.9|7912.9|7912.68|7912.68|7917.35|7917.35|7909.29|7909.29|0
1710940500000|2024-03-20 13:15:00|7911.78|7911.78|7909.05|7909.05|7911.78|7911.78|7908.55|7908.55|0
1710940800000|2024-03-20 13:20:00|7908.86|7908.86|7908.41|7908.41|7908.99|7908.99|7907.75|7907.75|0
1710941100000|2024-03-20 13:25:00|7908.67|7908.67|7919.87|7919.87|7920.84|7920.84|7908.33|7908.33|0
1710941400000|2024-03-20 13:30:00|7920.07|7920.07|7924|7924|7926.93|7926.93|7920.07|7920.07|0
1710941700000|2024-03-20 13:35:00|7924.07|7924.07|7928.39|7928.39|7931.04|7931.04|7924.07|7924.07|0
1710942000000|2024-03-20 13:40:00|7928.46|7928.46|7939.15|7939.15|7940.16|7940.16|7928.46|7928.46|0
1710942300000|2024-03-20 13:45:00|7939.3|7939.3|7932.43|7932.43|7940.1|7940.1|7929.01|7929.01|0
1710942600000|2024-03-20 13:50:00|7934.23|7934.23|7933.68|7933.68|7936.99|7936.99|7931.07|7931.07|0
1710942900000|2024-03-20 13:55:00|7933.49|7933.49|7929.65|7929.65|7934.8|7934.8|7929.4|7929.4|0
1710943200000|2024-03-20 14:00:00|7930.1|7930.1|7931.57|7931.57|7933.83|7933.83|7929.58|7929.58|0
1710943500000|2024-03-20 14:05:00|7932.47|7932.47|7937.24|7937.24|7942.58|7942.58|7932.47|7932.47|0
1710943800000|2024-03-20 14:10:00|7937.63|7937.63|7931.21|7931.21|7938.11|7938.11|7929.36|7929.36|0
1710944100000|2024-03-20 14:15:00|7930.31|7930.31|7927.23|7927.23|7930.31|7930.31|7926.88|7926.88|0
1710944400000|2024-03-20 14:20:00|7927.15|7927.15|7928.55|7928.55|7929.35|7929.35|7925.07|7925.07|0
1710944700000|2024-03-20 14:25:00|7929.06|7929.06|7923.69|7923.69|7930.27|7930.27|7923.69|7923.69|0
1710945000000|2024-03-20 14:30:00|7923.62|7923.62|7930.9|7930.9|7930.9|7930.9|7920.83|7920.83|0
1710945300000|2024-03-20 14:35:00|7930.57|7930.57|7932.06|7932.06|7932.83|7932.83|7929.64|7929.64|0
1710945600000|2024-03-20 14:40:00|7931.17|7931.17|7936.06|7936.06|7937.58|7937.58|7929.84|7929.84|0
1710945900000|2024-03-20 14:45:00|7936.95|7936.95|7947.66|7947.66|7948.46|7948.46|7936.25|7936.25|0
1710946200000|2024-03-20 14:50:00|7947.53|7947.53|7952.73|7952.73|7953.64|7953.64|7947.44|7947.44|0
1710946500000|2024-03-20 14:55:00|7952.86|7952.86|7949.64|7949.64|7956.4|7956.4|7949.64|7949.64|0
1710946800000|2024-03-20 15:00:00|7949.31|7949.31|7950.18|7950.18|7950.28|7950.28|7947.93|7947.93|0
1710947100000|2024-03-20 15:05:00|7949.29|7949.29|7955.04|7955.04|7957.14|7957.14|7948.55|7948.55|0
1710947400000|2024-03-20 15:10:00|7955.23|7955.23|7950.76|7950.76|7955.23|7955.23|7949.67|7949.67|0
1710947700000|2024-03-20 15:15:00|7949.86|7949.86|7951.53|7951.53|7952.78|7952.78|7949.86|7949.86|0
1710948000000|2024-03-20 15:20:00|7951.65|7951.65|7954.18|7954.18|7959.36|7959.36|7951.65|7951.65|0
1710948300000|2024-03-20 15:25:00|7954.05|7954.05|7957.14|7957.14|7957.14|7957.14|7948.92|7948.92|0
1710948600000|2024-03-20 15:30:00|7956.8|7956.8|7960.54|7960.54|7962.62|7962.62|7956.8|7956.8|0
1710948900000|2024-03-20 15:35:00|7959.64|7959.64|7961.21|7961.21|7962.76|7962.76|7959.41|7959.41|0
1710949200000|2024-03-20 15:40:00|7960.98|7960.98|7965.38|7965.38|7965.38|7965.38|7959.44|7959.44|0
1710949500000|2024-03-20 15:45:00|7966.28|7966.28|7962.79|7962.79|7968.33|7968.33|7961.97|7961.97|0
1710949800000|2024-03-20 15:50:00|7962.88|7962.88|7952.69|7952.69|7962.95|7962.95|7952.65|7952.65|0
1710950100000|2024-03-20 15:55:00|7952.88|7952.88|7955.7|7955.7|7959.6|7959.6|7952.79|7952.79|0
1710950400000|2024-03-20 16:00:00|7956.6|7956.6|7964.16|7964.16|7964.24|7964.24|7956.6|7956.6|0
1710950700000|2024-03-20 16:05:00|7964.38|7964.38|7965.94|7965.94|7966.27|7966.27|7962.1|7962.1|0
1710951000000|2024-03-20 16:10:00|7965.6|7965.6|7971.21|7971.21|7971.65|7971.65|7964.73|7964.73|0
1710951300000|2024-03-20 16:15:00|7971.29|7971.29|7967.98|7967.98|7971.71|7971.71|7966.21|7966.21|0
1710951600000|2024-03-20 16:20:00|7968.05|7968.05|7970.61|7970.61|7972.72|7972.72|7965.66|7965.66|0
1710951900000|2024-03-20 16:25:00|7968.81|7968.81|7963.25|7963.25|7968.81|7968.81|7962.32|7962.32|0
1711008900000|2024-03-21 08:15:00|8066.24|8066.24|8039.23|8039.23|8072.32|8072.32|8038.85|8038.85|0
1711009200000|2024-03-21 08:20:00|8036.54|8036.54|8046.73|8046.73|8052.11|8052.11|8034.47|8034.47|0
1711009500000|2024-03-21 08:25:00|8047.33|8047.33|8047.83|8047.83|8049.92|8049.92|8045.04|8045.04|0
1711009800000|2024-03-21 08:30:00|8046.54|8046.54|8058.38|8058.38|8058.91|8058.91|8043.46|8043.46|0
1711010100000|2024-03-21 08:35:00|8059.28|8059.28|8065.67|8065.67|8070.1|8070.1|8059.28|8059.28|0
1711010400000|2024-03-21 08:40:00|8065.76|8065.76|8055.36|8055.36|8065.82|8065.82|8052.19|8052.19|0
1711010700000|2024-03-21 08:45:00|8058.05|8058.05|8067.75|8067.75|8071.04|8071.04|8057.86|8057.86|0
1711011000000|2024-03-21 08:50:00|8068.01|8068.01|8069.05|8069.05|8076.58|8076.58|8067.16|8067.16|0
1711011300000|2024-03-21 08:55:00|8068.15|8068.15|8068.15|8068.15|8083.95|8083.95|8062.23|8062.23|0
1711011600000|2024-03-21 09:00:00|8068.3|8068.3|8065.21|8065.21|8073.46|8073.46|8062.7|8062.7|0
1711011900000|2024-03-21 09:05:00|8064.54|8064.54|8068.74|8068.74|8070.29|8070.29|8063.05|8063.05|0
1711012200000|2024-03-21 09:10:00|8069.2|8069.2|8064.99|8064.99|8071.7|8071.7|8062.78|8062.78|0
1711012500000|2024-03-21 09:15:00|8065.19|8065.19|8070.39|8070.39|8074.88|8074.88|8065.19|8065.19|0
1711012800000|2024-03-21 09:20:00|8070.19|8070.19|8066.85|8066.85|8071.97|8071.97|8066.06|8066.06|0
1711013100000|2024-03-21 09:25:00|8066.64|8066.64|8062.13|8062.13|8066.9|8066.9|8061.22|8061.22|0
1711013400000|2024-03-21 09:30:00|8061.29|8061.29|8067.66|8067.66|8067.66|8067.66|8055.61|8055.61|0
1711013700000|2024-03-21 09:35:00|8067.88|8067.88|8061.72|8061.72|8070.53|8070.53|8060.3|8060.3|0
1711014000000|2024-03-21 09:40:00|8061.54|8061.54|8052.18|8052.18|8065.03|8065.03|8052.13|8052.13|0
1711014300000|2024-03-21 09:45:00|8052.26|8052.26|8047.38|8047.38|8053.16|8053.16|8043.78|8043.78|0
1711014600000|2024-03-21 09:50:00|8047.18|8047.18|8059.33|8059.33|8061.36|8061.36|8044.51|8044.51|0
1711014900000|2024-03-21 09:55:00|8059.26|8059.26|8050|8050|8064.86|8064.86|8050|8050|0
1711015200000|2024-03-21 10:00:00|8052.14|8052.14|8053.22|8053.22|8057.09|8057.09|8051.7|8051.7|0
1711015500000|2024-03-21 10:05:00|8053.06|8053.06|8050.93|8050.93|8053.25|8053.25|8048.19|8048.19|0
1711015800000|2024-03-21 10:10:00|8050.67|8050.67|8054.28|8054.28|8054.28|8054.28|8048.72|8048.72|0
1711016100000|2024-03-21 10:15:00|8053.9|8053.9|8055.51|8055.51|8055.51|8055.51|8049.18|8049.18|0
1711016400000|2024-03-21 10:20:00|8055.31|8055.31|8051.15|8051.15|8055.31|8055.31|8050.87|8050.87|0
1711016700000|2024-03-21 10:25:00|8051.06|8051.06|8048.75|8048.75|8052.74|8052.74|8048.75|8048.75|0
1711017000000|2024-03-21 10:30:00|8048.41|8048.41|8053.67|8053.67|8054|8054|8045.13|8045.13|0
1711017300000|2024-03-21 10:35:00|8053.27|8053.27|8054.67|8054.67|8055.05|8055.05|8051.37|8051.37|0
1711017600000|2024-03-21 10:40:00|8054.27|8054.27|8057.31|8057.31|8057.58|8057.58|8054.27|8054.27|0
1711017900000|2024-03-21 10:45:00|8057.21|8057.21|8054.31|8054.31|8057.93|8057.93|8053.41|8053.41|0
1711018200000|2024-03-21 10:50:00|8054.09|8054.09|8062.68|8062.68|8062.88|8062.88|8052.16|8052.16|0
1711018500000|2024-03-21 10:55:00|8062.41|8062.41|8062.32|8062.32|8062.99|8062.99|8060.03|8060.03|0
1711018800000|2024-03-21 11:00:00|8062.17|8062.17|8058.82|8058.82|8062.17|8062.17|8056.98|8056.98|0
1711019100000|2024-03-21 11:05:00|8058.56|8058.56|8064.45|8064.45|8065.22|8065.22|8058.56|8058.56|0
1711019400000|2024-03-21 11:10:00|8064.68|8064.68|8070|8070|8070|8070|8064.11|8064.11|0
1711019700000|2024-03-21 11:15:00|8069.54|8069.54|8062.13|8062.13|8069.74|8069.74|8061.6|8061.6|0
1711020000000|2024-03-21 11:20:00|8061.23|8061.23|8061.62|8061.62|8064.25|8064.25|8059.8|8059.8|0
1711020300000|2024-03-21 11:25:00|8062.52|8062.52|8059.62|8059.62|8063.89|8063.89|8059.62|8059.62|0
1711020600000|2024-03-21 11:30:00|8059.89|8059.89|8058.59|8058.59|8060.54|8060.54|8057.43|8057.43|0
1711020900000|2024-03-21 11:35:00|8057.7|8057.7|8059.62|8059.62|8060.09|8060.09|8056.95|8056.95|0
1711021200000|2024-03-21 11:40:00|8059.43|8059.43|8067.14|8067.14|8068.04|8068.04|8059.06|8059.06|0
1711021500000|2024-03-21 11:45:00|8066.94|8066.94|8066.78|8066.78|8066.94|8066.94|8062.94|8062.94|0
1711021800000|2024-03-21 11:50:00|8064.98|8064.98|8069.74|8069.74|8069.74|8069.74|8062.95|8062.95|0
1711022100000|2024-03-21 11:55:00|8069.79|8069.79|8066.98|8066.98|8071.4|8071.4|8066.98|8066.98|0
1711022400000|2024-03-21 12:00:00|8065.7|8065.7|8076.18|8076.18|8076.18|8076.18|8065.7|8065.7|0
1711022700000|2024-03-21 12:05:00|8077.08|8077.08|8083.56|8083.56|8087.53|8087.53|8075.49|8075.49|0
1711023000000|2024-03-21 12:10:00|8083.94|8083.94|8077.28|8077.28|8086.85|8086.85|8077.09|8077.09|0
1711023300000|2024-03-21 12:15:00|8077.83|8077.83|8078.65|8078.65|8079.91|8079.91|8074.28|8074.28|0
1711023600000|2024-03-21 12:20:00|8077.98|8077.98|8077.2|8077.2|8077.98|8077.98|8072.81|8072.81|0
1711023900000|2024-03-21 12:25:00|8077.72|8077.72|8077.75|8077.75|8081.47|8081.47|8076.97|8076.97|0
1711024200000|2024-03-21 12:30:00|8077.82|8077.82|8081.56|8081.56|8081.76|8081.76|8072.53|8072.53|0
1711024500000|2024-03-21 12:35:00|8081.64|8081.64|8080.44|8080.44|8083.97|8083.97|8079.92|8079.92|0
1711024800000|2024-03-21 12:40:00|8080.64|8080.64|8070.33|8070.33|8081.75|8081.75|8070.14|8070.14|0
1711025100000|2024-03-21 12:45:00|8070.73|8070.73|8070.48|8070.48|8071.98|8071.98|8070.09|8070.09|0
1711025400000|2024-03-21 12:50:00|8070.56|8070.56|8064.95|8064.95|8072.64|8072.64|8064.95|8064.95|0
1711025700000|2024-03-21 12:55:00|8064.82|8064.82|8057.73|8057.73|8064.82|8064.82|8057.73|8057.73|0
1711026000000|2024-03-21 13:00:00|8057.35|8057.35|8058.85|8058.85|8059.37|8059.37|8055.48|8055.48|0
1711026300000|2024-03-21 13:05:00|8057.06|8057.06|8056.04|8056.04|8057.06|8057.06|8053.06|8053.06|0
1711026600000|2024-03-21 13:10:00|8056.24|8056.24|8058.54|8058.54|8060.93|8060.93|8055.91|8055.91|0
1711026900000|2024-03-21 13:15:00|8058.94|8058.94|8064.09|8064.09|8066.23|8066.23|8057.58|8057.58|0
1711027200000|2024-03-21 13:20:00|8063.19|8063.19|8061.78|8061.78|8066.45|8066.45|8060.11|8060.11|0
1711027500000|2024-03-21 13:25:00|8062.68|8062.68|8073.79|8073.79|8075.17|8075.17|8062.11|8062.11|0
1711027800000|2024-03-21 13:30:00|8073.86|8073.86|8093.72|8093.72|8102.7|8102.7|8073.79|8073.79|0
1711028100000|2024-03-21 13:35:00|8093.56|8093.56|8094.85|8094.85|8097.53|8097.53|8090.04|8090.04|0
1711028400000|2024-03-21 13:40:00|8096.65|8096.65|8088.58|8088.58|8096.65|8096.65|8088.58|8088.58|0
1711028700000|2024-03-21 13:45:00|8088.8|8088.8|8089.27|8089.27|8092.56|8092.56|8084.54|8084.54|0
1711029000000|2024-03-21 13:50:00|8089.61|8089.61|8099.28|8099.28|8099.38|8099.38|8089.19|8089.19|0
1711029300000|2024-03-21 13:55:00|8098.94|8098.94|8102.53|8102.53|8106.13|8106.13|8096.73|8096.73|0
1711029600000|2024-03-21 14:00:00|8102.33|8102.33|8098.45|8098.45|8104.96|8104.96|8095.83|8095.83|0
1711029900000|2024-03-21 14:05:00|8098.35|8098.35|8097.19|8097.19|8100.64|8100.64|8091.23|8091.23|0
1711030200000|2024-03-21 14:10:00|8097.7|8097.7|8090.05|8090.05|8101.11|8101.11|8089.83|8089.83|0
1711030500000|2024-03-21 14:15:00|8088.71|8088.71|8084.17|8084.17|8091.42|8091.42|8080.35|8080.35|0
1711030800000|2024-03-21 14:20:00|8084.57|8084.57|8082.74|8082.74|8090.78|8090.78|8082.43|8082.43|0
1711031100000|2024-03-21 14:25:00|8084.53|8084.53|8081.39|8081.39|8089.44|8089.44|8081.01|8081.01|0
1711031400000|2024-03-21 14:30:00|8081.84|8081.84|8081.72|8081.72|8085.19|8085.19|8078.55|8078.55|0
1711031700000|2024-03-21 14:35:00|8082.73|8082.73|8079.95|8079.95|8091.34|8091.34|8079.95|8079.95|0
1711032000000|2024-03-21 14:40:00|8079.55|8079.55|8086.02|8086.02|8086.86|8086.86|8079.03|8079.03|0
1711032300000|2024-03-21 14:45:00|8086.09|8086.09|8079.96|8079.96|8086.28|8086.28|8079.86|8079.86|0
1711032600000|2024-03-21 14:50:00|8080.14|8080.14|8078.72|8078.72|8081.31|8081.31|8076.07|8076.07|0
1711032900000|2024-03-21 14:55:00|8078.52|8078.52|8080.33|8080.33|8083.61|8083.61|8077|8077|0
1711033200000|2024-03-21 15:00:00|8081.23|8081.23|8088.56|8088.56|8094.5|8094.5|8081.23|8081.23|0
1711033500000|2024-03-21 15:05:00|8088.22|8088.22|8089.15|8089.15|8093.67|8093.67|8084.64|8084.64|0
1711033800000|2024-03-21 15:10:00|8089.3|8089.3|8089.88|8089.88|8090.16|8090.16|8085.6|8085.6|0
1711034100000|2024-03-21 15:15:00|8089.7|8089.7|8088.7|8088.7|8092.85|8092.85|8084.32|8084.32|0
1711034400000|2024-03-21 15:20:00|8088.78|8088.78|8083.43|8083.43|8089.16|8089.16|8083.26|8083.26|0
1711034700000|2024-03-21 15:25:00|8083.81|8083.81|8084.26|8084.26|8088.09|8088.09|8083.51|8083.51|0
1711035000000|2024-03-21 15:30:00|8084.6|8084.6|8092.22|8092.22|8092.22|8092.22|8082.43|8082.43|0
1711035300000|2024-03-21 15:35:00|8092.56|8092.56|8089.16|8089.16|8093.77|8093.77|8086.73|8086.73|0
1711035600000|2024-03-21 15:40:00|8088.82|8088.82|8084.64|8084.64|8091.03|8091.03|8082.25|8082.25|0
1711035900000|2024-03-21 15:45:00|8085.42|8085.42|8078.04|8078.04|8089.38|8089.38|8078.04|8078.04|0
1711036200000|2024-03-21 15:50:00|8077.91|8077.91|8075.8|8075.8|8079.33|8079.33|8075.8|8075.8|0
1711036500000|2024-03-21 15:55:00|8075.71|8075.71|8071.65|8071.65|8075.96|8075.96|8070.13|8070.13|0
1711036800000|2024-03-21 16:00:00|8071.53|8071.53|8067.75|8067.75|8074.62|8074.62|8067.56|8067.56|0
1711037100000|2024-03-21 16:05:00|8068.65|8068.65|8061.13|8061.13|8070.69|8070.69|8060.73|8060.73|0
1711037400000|2024-03-21 16:10:00|8060.79|8060.79|8073.19|8073.19|8073.73|8073.73|8060.19|8060.19|0
1711037700000|2024-03-21 16:15:00|8073.53|8073.53|8075.35|8075.35|8077.62|8077.62|8072.85|8072.85|0
1711038000000|2024-03-21 16:20:00|8074.9|8074.9|8069.19|8069.19|8076.21|8076.21|8068.85|8068.85|0
1711038300000|2024-03-21 16:25:00|8068.85|8068.85|8063.46|8063.46|8070.18|8070.18|8061.24|8061.24|0
1711095300000|2024-03-22 08:15:00|8113.83|8113.83|8088.43|8088.43|8113.99|8113.99|8085.79|8085.79|0
1711095600000|2024-03-22 08:20:00|8088.17|8088.17|8088.72|8088.72|8089.24|8089.24|8084.89|8084.89|0
1711095900000|2024-03-22 08:25:00|8089.62|8089.62|8095.59|8095.59|8100.09|8100.09|8085.2|8085.2|0
1711096200000|2024-03-22 08:30:00|8095.92|8095.92|8097.47|8097.47|8101.04|8101.04|8092.82|8092.82|0
1711096500000|2024-03-22 08:35:00|8097.09|8097.09|8100.58|8100.58|8101.51|8101.51|8096|8096|0
1711096800000|2024-03-22 08:40:00|8100.78|8100.78|8097.01|8097.01|8102.29|8102.29|8095.65|8095.65|0
1711097100000|2024-03-22 08:45:00|8097.14|8097.14|8093.83|8093.83|8098.54|8098.54|8088.9|8088.9|0
1711097400000|2024-03-22 08:50:00|8094|8094|8095.68|8095.68|8097.57|8097.57|8094|8094|0
1711097700000|2024-03-22 08:55:00|8097.48|8097.48|8098.74|8098.74|8098.74|8098.74|8094.34|8094.34|0
1711098000000|2024-03-22 09:00:00|8099.08|8099.08|8096.89|8096.89|8107.53|8107.53|8096.77|8096.77|0
1711098300000|2024-03-22 09:05:00|8096.39|8096.39|8100.84|8100.84|8101|8101|8096.01|8096.01|0
1711098600000|2024-03-22 09:10:00|8101.78|8101.78|8126.45|8126.45|8127.53|8127.53|8101.78|8101.78|0
1711098900000|2024-03-22 09:15:00|8126.63|8126.63|8124.73|8124.73|8127.39|8127.39|8123.28|8123.28|0
1711099200000|2024-03-22 09:20:00|8128.32|8128.32|8124.8|8124.8|8132.19|8132.19|8124.73|8124.73|0
1711099500000|2024-03-22 09:25:00|8124.93|8124.93|8128.66|8128.66|8129.68|8129.68|8122.15|8122.15|0
1711099800000|2024-03-22 09:30:00|8128.28|8128.28|8129.96|8129.96|8131.79|8131.79|8126.45|8126.45|0
1711100100000|2024-03-22 09:35:00|8129.83|8129.83|8130.25|8130.25|8130.33|8130.33|8123.61|8123.61|0
1711100400000|2024-03-22 09:40:00|8130.59|8130.59|8123.33|8123.33|8130.93|8130.93|8123.33|8123.33|0
1711100700000|2024-03-22 09:45:00|8123.17|8123.17|8117.35|8117.35|8125.95|8125.95|8117.35|8117.35|0
1711101000000|2024-03-22 09:50:00|8117.44|8117.44|8130.71|8130.71|8131.66|8131.66|8115.17|8115.17|0
1711101300000|2024-03-22 09:55:00|8130.17|8130.17|8135.31|8135.31|8136.2|8136.2|8129.77|8129.77|0
1711101600000|2024-03-22 10:00:00|8135.18|8135.18|8135.79|8135.79|8136.54|8136.54|8132.01|8132.01|0
1711101900000|2024-03-22 10:05:00|8135.49|8135.49|8131.08|8131.08|8136.55|8136.55|8127.1|8127.1|0
1711102200000|2024-03-22 10:10:00|8131.75|8131.75|8128.36|8128.36|8140.48|8140.48|8128.36|8128.36|0
1711102500000|2024-03-22 10:15:00|8127.76|8127.76|8120.31|8120.31|8127.76|8127.76|8118.96|8118.96|0
1711102800000|2024-03-22 10:20:00|8120.47|8120.47|8126.53|8126.53|8127.38|8127.38|8120.47|8120.47|0
1711103100000|2024-03-22 10:25:00|8126.45|8126.45|8118.31|8118.31|8126.57|8126.57|8118.31|8118.31|0
1711103400000|2024-03-22 10:30:00|8117.94|8117.94|8120.23|8120.23|8120.9|8120.9|8117.22|8117.22|0
1711103700000|2024-03-22 10:35:00|8120.04|8120.04|8115.23|8115.23|8120.04|8120.04|8115.1|8115.1|0
1711104000000|2024-03-22 10:40:00|8115.1|8115.1|8111.9|8111.9|8115.49|8115.49|8109.98|8109.98|0
1711104300000|2024-03-22 10:45:00|8111.7|8111.7|8113.46|8113.46|8116.89|8116.89|8111.7|8111.7|0
1711104600000|2024-03-22 10:50:00|8113.2|8113.2|8109.03|8109.03|8113.2|8113.2|8108.82|8108.82|0
1711104900000|2024-03-22 10:55:00|8108.77|8108.77|8105.16|8105.16|8108.77|8108.77|8104.71|8104.71|0
1711105200000|2024-03-22 11:00:00|8104.86|8104.86|8102.52|8102.52|8105.2|8105.2|8102.2|8102.2|0
1711105500000|2024-03-22 11:05:00|8103.42|8103.42|8103.43|8103.43|8103.86|8103.86|8102.58|8102.58|0
1711105800000|2024-03-22 11:10:00|8103.68|8103.68|8105.93|8105.93|8106.47|8106.47|8103.41|8103.41|0
1711106100000|2024-03-22 11:15:00|8105.84|8105.84|8110.27|8110.27|8112.66|8112.66|8103.58|8103.58|0
1711106400000|2024-03-22 11:20:00|8110.01|8110.01|8111.2|8111.2|8115.35|8115.35|8109.97|8109.97|0
1711106700000|2024-03-22 11:25:00|8111.1|8111.1|8106.7|8106.7|8111.1|8111.1|8105.3|8105.3|0
1711107000000|2024-03-22 11:30:00|8106.65|8106.65|8113.79|8113.79|8114.69|8114.69|8106.65|8106.65|0
1711107300000|2024-03-22 11:35:00|8113.59|8113.59|8109.66|8109.66|8113.59|8113.59|8109.48|8109.48|0
1711107600000|2024-03-22 11:40:00|8109.53|8109.53|8102.45|8102.45|8109.53|8109.53|8098.25|8098.25|0
1711107900000|2024-03-22 11:45:00|8102.65|8102.65|8097.58|8097.58|8102.94|8102.94|8096.78|8096.78|0
1711108200000|2024-03-22 11:50:00|8097.64|8097.64|8088.06|8088.06|8097.97|8097.97|8088.06|8088.06|0
1711108500000|2024-03-22 11:55:00|8088.62|8088.62|8085.37|8085.37|8091.52|8091.52|8084.97|8084.97|0
1711108800000|2024-03-22 12:00:00|8085.14|8085.14|8087.39|8087.39|8087.39|8087.39|8083.96|8083.96|0
1711109100000|2024-03-22 12:05:00|8086.49|8086.49|8090.72|8090.72|8091.37|8091.37|8084.95|8084.95|0
1711109400000|2024-03-22 12:10:00|8090.46|8090.46|8091.32|8091.32|8091.32|8091.32|8087.2|8087.2|0
1711109700000|2024-03-22 12:15:00|8092.22|8092.22|8102.36|8102.36|8102.36|8102.36|8091.32|8091.32|0
1711110000000|2024-03-22 12:20:00|8102.88|8102.88|8106.5|8106.5|8108.03|8108.03|8102.88|8102.88|0
1711110300000|2024-03-22 12:25:00|8106.55|8106.55|8107.83|8107.83|8109.07|8109.07|8101.86|8101.86|0
1711110600000|2024-03-22 12:30:00|8107.96|8107.96|8111.62|8111.62|8113.48|8113.48|8107.8|8107.8|0
1711110900000|2024-03-22 12:35:00|8111.46|8111.46|8111.46|8111.46|8113.26|8113.26|8107.46|8107.46|0
1711111200000|2024-03-22 12:40:00|8111.59|8111.59|8109.44|8109.44|8113.24|8113.24|8109.18|8109.18|0
1711111500000|2024-03-22 12:45:00|8108.54|8108.54|8103.94|8103.94|8108.54|8108.54|8098.89|8098.89|0
1711111800000|2024-03-22 12:50:00|8103.49|8103.49|8100.81|8100.81|8103.94|8103.94|8099.15|8099.15|0
1711112100000|2024-03-22 12:55:00|8100.86|8100.86|8104.83|8104.83|8104.92|8104.92|8099.85|8099.85|0
1711112400000|2024-03-22 13:00:00|8104.9|8104.9|8108.83|8108.83|8109.21|8109.21|8104.9|8104.9|0
1711112700000|2024-03-22 13:05:00|8108.99|8108.99|8110.9|8110.9|8113.16|8113.16|8108.99|8108.99|0
1711113000000|2024-03-22 13:10:00|8110.97|8110.97|8107.64|8107.64|8111.38|8111.38|8107.64|8107.64|0
1711113300000|2024-03-22 13:15:00|8107.6|8107.6|8112.81|8112.81|8114.48|8114.48|8106.97|8106.97|0
1711113600000|2024-03-22 13:20:00|8112.67|8112.67|8107.27|8107.27|8112.67|8112.67|8107.27|8107.27|0
1711113900000|2024-03-22 13:25:00|8107.52|8107.52|8108.29|8108.29|8109.61|8109.61|8107.09|8107.09|0
1711114200000|2024-03-22 13:30:00|8108.04|8108.04|8103.15|8103.15|8113.67|8113.67|8101.93|8101.93|0
1711114500000|2024-03-22 13:35:00|8103.3|8103.3|8115.35|8115.35|8115.35|8115.35|8103.22|8103.22|0
1711114800000|2024-03-22 13:40:00|8115.31|8115.31|8113.18|8113.18|8120.49|8120.49|8111.2|8111.2|0
1711115100000|2024-03-22 13:45:00|8113.36|8113.36|8113.07|8113.07|8122.03|8122.03|8112.94|8112.94|0
1711115400000|2024-03-22 13:50:00|8112.4|8112.4|8109.62|8109.62|8119.07|8119.07|8108.95|8108.95|0
1711115700000|2024-03-22 13:55:00|8108.72|8108.72|8096.62|8096.62|8112.16|8112.16|8096.09|8096.09|0
1711116000000|2024-03-22 14:00:00|8096.39|8096.39|8100.58|8100.58|8101.76|8101.76|8093.81|8093.81|0
1711116300000|2024-03-22 14:05:00|8100.62|8100.62|8108.55|8108.55|8108.55|8108.55|8100.25|8100.25|0
1711116600000|2024-03-22 14:10:00|8106.75|8106.75|8112.54|8112.54|8115.66|8115.66|8105.3|8105.3|0
1711116900000|2024-03-22 14:15:00|8112.35|8112.35|8107.99|8107.99|8113.59|8113.59|8107.36|8107.36|0
1711117200000|2024-03-22 14:20:00|8108.19|8108.19|8098.27|8098.27|8108.94|8108.94|8098.27|8098.27|0
1711117500000|2024-03-22 14:25:00|8098.14|8098.14|8095.11|8095.11|8098.5|8098.5|8092.39|8092.39|0
1711117800000|2024-03-22 14:30:00|8095.41|8095.41|8094.54|8094.54|8097.66|8097.66|8090.49|8090.49|0
1711118100000|2024-03-22 14:35:00|8094.41|8094.41|8104.37|8104.37|8104.37|8104.37|8092.99|8092.99|0
1711118400000|2024-03-22 14:40:00|8104.71|8104.71|8093.43|8093.43|8105.04|8105.04|8092.36|8092.36|0
1711118700000|2024-03-22 14:45:00|8093.51|8093.51|8092.21|8092.21|8093.51|8093.51|8089.69|8089.69|0
1711119000000|2024-03-22 14:50:00|8094.01|8094.01|8099.45|8099.45|8099.92|8099.92|8092.73|8092.73|0
1711119300000|2024-03-22 14:55:00|8099.59|8099.59|8101.18|8101.18|8102.35|8102.35|8098.63|8098.63|0
1711119600000|2024-03-22 15:00:00|8101.44|8101.44|8104.45|8104.45|8104.71|8104.71|8100.73|8100.73|0
1711119900000|2024-03-22 15:05:00|8103.56|8103.56|8097.13|8097.13|8107.08|8107.08|8096.99|8096.99|0
1711120200000|2024-03-22 15:10:00|8097.33|8097.33|8098.6|8098.6|8099.06|8099.06|8094.65|8094.65|0
1711120500000|2024-03-22 15:15:00|8098.43|8098.43|8086.64|8086.64|8098.43|8098.43|8084.22|8084.22|0
1711120800000|2024-03-22 15:20:00|8087.54|8087.54|8085.9|8085.9|8088.05|8088.05|8083.72|8083.72|0
1711121100000|2024-03-22 15:25:00|8086.03|8086.03|8085.7|8085.7|8086.03|8086.03|8083.04|8083.04|0
1711121400000|2024-03-22 15:30:00|8085.87|8085.87|8087.6|8087.6|8088.78|8088.78|8084.59|8084.59|0
1711121700000|2024-03-22 15:35:00|8087.94|8087.94|8086.24|8086.24|8087.94|8087.94|8082|8082|0
1711122000000|2024-03-22 15:40:00|8086.14|8086.14|8088.16|8088.16|8090.36|8090.36|8085.34|8085.34|0
1711122300000|2024-03-22 15:45:00|8088.08|8088.08|8083.83|8083.83|8090.41|8090.41|8083.83|8083.83|0
1711122600000|2024-03-22 15:50:00|8082.93|8082.93|8076.04|8076.04|8084.08|8084.08|8076.04|8076.04|0
1711122900000|2024-03-22 15:55:00|8075.98|8075.98|8072.24|8072.24|8076.59|8076.59|8068.95|8068.95|0
1711123200000|2024-03-22 16:00:00|8072.58|8072.58|8082.05|8082.05|8083.78|8083.78|8072.58|8072.58|0
1711123500000|2024-03-22 16:05:00|8081.99|8081.99|8082.86|8082.86|8082.86|8082.86|8077.02|8077.02|0
1711123800000|2024-03-22 16:10:00|8082.99|8082.99|8087.26|8087.26|8088.47|8088.47|8081.85|8081.85|0
1711124100000|2024-03-22 16:15:00|8087.03|8087.03|8088.07|8088.07|8090.36|8090.36|8086.04|8086.04|0
1711124400000|2024-03-22 16:20:00|8088.11|8088.11|8084.16|8084.16|8089.14|8089.14|8083.89|8083.89|0
1711124700000|2024-03-22 16:25:00|8084.25|8084.25|8084.5|8084.5|8086.17|8086.17|8081.25|8081.25|0
1711354500000|2024-03-25 08:15:00|8076.55|8076.55|8085.15|8085.15|8087.61|8087.61|8076.55|8076.55|0
1711354800000|2024-03-25 08:20:00|8084.96|8084.96|8091.44|8091.44|8092.65|8092.65|8084.4|8084.4|0
1711355100000|2024-03-25 08:25:00|8092.09|8092.09|8081.52|8081.52|8092.09|8092.09|8081.52|8081.52|0
1711355400000|2024-03-25 08:30:00|8080.76|8080.76|8066.41|8066.41|8081.52|8081.52|8066.41|8066.41|0
1711355700000|2024-03-25 08:35:00|8065.52|8065.52|8068.09|8068.09|8069.06|8069.06|8060.61|8060.61|0
1711356000000|2024-03-25 08:40:00|8068|8068|8064.29|8064.29|8070.07|8070.07|8063.34|8063.34|0
1711356300000|2024-03-25 08:45:00|8065.7|8065.7|8071.13|8071.13|8071.5|8071.5|8064.87|8064.87|0
1711356600000|2024-03-25 08:50:00|8071.35|8071.35|8065.85|8065.85|8071.35|8071.35|8064.99|8064.99|0
1711356900000|2024-03-25 08:55:00|8066.17|8066.17|8067.18|8067.18|8067.66|8067.66|8065.15|8065.15|0
1711357200000|2024-03-25 09:00:00|8067.02|8067.02|8066.42|8066.42|8069.65|8069.65|8063.39|8063.39|0
1711357500000|2024-03-25 09:05:00|8066.64|8066.64|8068.13|8068.13|8069.87|8069.87|8066.64|8066.64|0
1711357800000|2024-03-25 09:10:00|8068.39|8068.39|8067.06|8067.06|8068.45|8068.45|8065.16|8065.16|0
1711358100000|2024-03-25 09:15:00|8066.98|8066.98|8069.08|8069.08|8071.17|8071.17|8064.49|8064.49|0
1711358400000|2024-03-25 09:20:00|8068.9|8068.9|8068.29|8068.29|8070.84|8070.84|8068.29|8068.29|0
1711358700000|2024-03-25 09:25:00|8067.9|8067.9|8067.17|8067.17|8068.98|8068.98|8066.5|8066.5|0
1711359000000|2024-03-25 09:30:00|8066.5|8066.5|8063.5|8063.5|8067.45|8067.45|8063.16|8063.16|0
1711359300000|2024-03-25 09:35:00|8063.31|8063.31|8063.82|8063.82|8064.63|8064.63|8062.81|8062.81|0
1711359600000|2024-03-25 09:40:00|8063.64|8063.64|8066.04|8066.04|8066.81|8066.81|8062.5|8062.5|0
1711359900000|2024-03-25 09:45:00|8066.22|8066.22|8068.82|8068.82|8069.02|8069.02|8066.06|8066.06|0
1711360200000|2024-03-25 09:50:00|8069.22|8069.22|8066.79|8066.79|8071.22|8071.22|8065.13|8065.13|0
1711360500000|2024-03-25 09:55:00|8066.89|8066.89|8064.59|8064.59|8066.89|8066.89|8064.22|8064.22|0
1711360800000|2024-03-25 10:00:00|8064.51|8064.51|8059.3|8059.3|8064.51|8064.51|8054.52|8054.52|0
1711361100000|2024-03-25 10:05:00|8059.43|8059.43|8054.55|8054.55|8059.43|8059.43|8054.48|8054.48|0
1711361400000|2024-03-25 10:10:00|8054.42|8054.42|8054.67|8054.67|8056.93|8056.93|8051.98|8051.98|0
1711361700000|2024-03-25 10:15:00|8054.33|8054.33|8055.92|8055.92|8057.61|8057.61|8054.28|8054.28|0
1711362000000|2024-03-25 10:20:00|8055.88|8055.88|8050.87|8050.87|8056.44|8056.44|8047.8|8047.8|0
1711362300000|2024-03-25 10:25:00|8051.77|8051.77|8051.21|8051.21|8052.73|8052.73|8050.25|8050.25|0
1711362600000|2024-03-25 10:30:00|8051.67|8051.67|8058.36|8058.36|8058.36|8058.36|8051.54|8051.54|0
1711362900000|2024-03-25 10:35:00|8060.15|8060.15|8057.17|8057.17|8061|8061|8057.17|8057.17|0
1711363200000|2024-03-25 10:40:00|8056.5|8056.5|8060.44|8060.44|8061.41|8061.41|8056.5|8056.5|0
1711363500000|2024-03-25 10:45:00|8060.51|8060.51|8060.9|8060.9|8061.04|8061.04|8060|8060|0
1711363800000|2024-03-25 10:50:00|8060.23|8060.23|8045.81|8045.81|8060.57|8060.57|8043.38|8043.38|0
1711364100000|2024-03-25 10:55:00|8046.02|8046.02|8043.32|8043.32|8046.65|8046.65|8043.32|8043.32|0
1711364400000|2024-03-25 11:00:00|8042.88|8042.88|8043.12|8043.12|8044.31|8044.31|8041.28|8041.28|0
1711364700000|2024-03-25 11:05:00|8044.02|8044.02|8046.86|8046.86|8050.48|8050.48|8044.02|8044.02|0
1711365000000|2024-03-25 11:10:00|8047.87|8047.87|8054.45|8054.45|8054.45|8054.45|8047.61|8047.61|0
1711365300000|2024-03-25 11:15:00|8053.55|8053.55|8060.32|8060.32|8060.61|8060.61|8052.52|8052.52|0
1711365600000|2024-03-25 11:20:00|8059.42|8059.42|8056.75|8056.75|8059.42|8059.42|8055.15|8055.15|0
1711365900000|2024-03-25 11:25:00|8057.65|8057.65|8058.83|8058.83|8060.84|8060.84|8057.29|8057.29|0
1711366200000|2024-03-25 11:30:00|8058.96|8058.96|8059.88|8059.88|8059.88|8059.88|8055.16|8055.16|0
1711366500000|2024-03-25 11:35:00|8060.89|8060.89|8066.41|8066.41|8067.65|8067.65|8060.89|8060.89|0
1711366800000|2024-03-25 11:40:00|8066.48|8066.48|8063.13|8063.13|8066.79|8066.79|8063.13|8063.13|0
1711367100000|2024-03-25 11:45:00|8062.87|8062.87|8057.74|8057.74|8063.26|8063.26|8057.74|8057.74|0
1711367400000|2024-03-25 11:50:00|8057.48|8057.48|8060.44|8060.44|8062.35|8062.35|8057.48|8057.48|0
1711367700000|2024-03-25 11:55:00|8060.57|8060.57|8055.14|8055.14|8063.79|8063.79|8055.14|8055.14|0
1711368000000|2024-03-25 12:00:00|8054.81|8054.81|8053.5|8053.5|8057.89|8057.89|8053.5|8053.5|0
1711368300000|2024-03-25 12:05:00|8053.58|8053.58|8043.27|8043.27|8053.58|8053.58|8043.27|8043.27|0
1711368600000|2024-03-25 12:10:00|8043.5|8043.5|8040.65|8040.65|8043.89|8043.89|8040.65|8040.65|0
1711368900000|2024-03-25 12:15:00|8042.45|8042.45|8042.31|8042.31|8046.28|8046.28|8042.31|8042.31|0
1711369200000|2024-03-25 12:20:00|8042.39|8042.39|8052.66|8052.66|8052.66|8052.66|8041.44|8041.44|0
1711369500000|2024-03-25 12:25:00|8051.76|8051.76|8046.94|8046.94|8052.64|8052.64|8046.08|8046.08|0
1711369800000|2024-03-25 12:30:00|8046.27|8046.27|8045.01|8045.01|8046.27|8046.27|8042.45|8042.45|0
1711370100000|2024-03-25 12:35:00|8044.39|8044.39|8045.25|8045.25|8047.17|8047.17|8044.39|8044.39|0
1711370400000|2024-03-25 12:40:00|8045.44|8045.44|8045.45|8045.45|8049.3|8049.3|8045.02|8045.02|0
1711370700000|2024-03-25 12:45:00|8046.35|8046.35|8047.52|8047.52|8047.62|8047.62|8046.35|8046.35|0
1711371000000|2024-03-25 12:50:00|8047.44|8047.44|8046.33|8046.33|8048.93|8048.93|8045.77|8045.77|0
1711371300000|2024-03-25 12:55:00|8046.18|8046.18|8046.83|8046.83|8048.26|8048.26|8045.31|8045.31|0
1711371600000|2024-03-25 13:00:00|8046.7|8046.7|8048.45|8048.45|8048.53|8048.53|8045.43|8045.43|0
1711371900000|2024-03-25 13:05:00|8050.24|8050.24|8056.33|8056.33|8056.33|8056.33|8050.24|8050.24|0
1711372200000|2024-03-25 13:10:00|8055.96|8055.96|8050.99|8050.99|8055.96|8055.96|8048.58|8048.58|0
1711372500000|2024-03-25 13:15:00|8051.56|8051.56|8052.27|8052.27|8054.31|8054.31|8051.16|8051.16|0
1711372800000|2024-03-25 13:20:00|8052.48|8052.48|8059.22|8059.22|8059.41|8059.41|8052.48|8052.48|0
1711373100000|2024-03-25 13:25:00|8059.27|8059.27|8057.74|8057.74|8064.65|8064.65|8057.04|8057.04|0
1711373400000|2024-03-25 13:30:00|8057.59|8057.59|8066.7|8066.7|8071.87|8071.87|8057.59|8057.59|0
1711373700000|2024-03-25 13:35:00|8066.48|8066.48|8064.99|8064.99|8072.27|8072.27|8059.66|8059.66|0
1711374000000|2024-03-25 13:40:00|8064.73|8064.73|8067.3|8067.3|8067.97|8067.97|8056.71|8056.71|0
1711374300000|2024-03-25 13:45:00|8064.6|8064.6|8066.93|8066.93|8070.78|8070.78|8063.58|8063.58|0
1711374600000|2024-03-25 13:50:00|8066.98|8066.98|8068.99|8068.99|8072.23|8072.23|8064.14|8064.14|0
1711374900000|2024-03-25 13:55:00|8069.32|8069.32|8062.06|8062.06|8070.72|8070.72|8062.06|8062.06|0
1711375200000|2024-03-25 14:00:00|8062.73|8062.73|8069.89|8069.89|8071.25|8071.25|8061.86|8061.86|0
1711375500000|2024-03-25 14:05:00|8069.84|8069.84|8073.01|8073.01|8076.74|8076.74|8067.26|8067.26|0
1711375800000|2024-03-25 14:10:00|8073.14|8073.14|8077.46|8077.46|8081.01|8081.01|8072.58|8072.58|0
1711376100000|2024-03-25 14:15:00|8077.72|8077.72|8080.27|8080.27|8084.28|8084.28|8077.62|8077.62|0
1711376400000|2024-03-25 14:20:00|8080.07|8080.07|8089.83|8089.83|8092.52|8092.52|8078.27|8078.27|0
1711376700000|2024-03-25 14:25:00|8088.04|8088.04|8083.1|8083.1|8088.04|8088.04|8079.98|8079.98|0
1711377000000|2024-03-25 14:30:00|8084|8084|8074.43|8074.43|8085.03|8085.03|8074.43|8074.43|0
1711377300000|2024-03-25 14:35:00|8074.76|8074.76|8077.73|8077.73|8079.86|8079.86|8072.69|8072.69|0
1711377600000|2024-03-25 14:40:00|8077.53|8077.53|8074.91|8074.91|8077.53|8077.53|8071.78|8071.78|0
1711377900000|2024-03-25 14:45:00|8074.72|8074.72|8076.21|8076.21|8076.61|8076.61|8071.62|8071.62|0
1711378200000|2024-03-25 14:50:00|8077.21|8077.21|8079.99|8079.99|8080.12|8080.12|8076.06|8076.06|0
1711378500000|2024-03-25 14:55:00|8079.77|8079.77|8084.45|8084.45|8084.45|8084.45|8075.76|8075.76|0
1711378800000|2024-03-25 15:00:00|8085.35|8085.35|8089.49|8089.49|8090.59|8090.59|8085.35|8085.35|0
1711379100000|2024-03-25 15:05:00|8090.39|8090.39|8098.25|8098.25|8098.85|8098.85|8090.39|8090.39|0
1711379400000|2024-03-25 15:10:00|8098.06|8098.06|8094.57|8094.57|8101.11|8101.11|8094.57|8094.57|0
1711379700000|2024-03-25 15:15:00|8095.47|8095.47|8095.03|8095.03|8095.82|8095.82|8091.18|8091.18|0
1711380000000|2024-03-25 15:20:00|8095.23|8095.23|8095.54|8095.54|8098.32|8098.32|8093.32|8093.32|0
1711380300000|2024-03-25 15:25:00|8095.73|8095.73|8095.52|8095.52|8095.73|8095.73|8092.65|8092.65|0
1711380600000|2024-03-25 15:30:00|8096.41|8096.41|8096.41|8096.41|8100.07|8100.07|8093.79|8093.79|0
1711380900000|2024-03-25 15:35:00|8098.2|8098.2|8100.83|8100.83|8102.34|8102.34|8098.2|8098.2|0
1711381200000|2024-03-25 15:40:00|8099.93|8099.93|8099.24|8099.24|8102.57|8102.57|8096.64|8096.64|0
1711381500000|2024-03-25 15:45:00|8098.34|8098.34|8097.82|8097.82|8098.72|8098.72|8095.37|8095.37|0
1711381800000|2024-03-25 15:50:00|8097.56|8097.56|8099.87|8099.87|8099.87|8099.87|8094.6|8094.6|0
1711382100000|2024-03-25 15:55:00|8099.68|8099.68|8093.23|8093.23|8099.82|8099.82|8093.23|8093.23|0
1711382400000|2024-03-25 16:00:00|8093.16|8093.16|8090.65|8090.65|8094.86|8094.86|8087.21|8087.21|0
1711382700000|2024-03-25 16:05:00|8090.85|8090.85|8099.64|8099.64|8101.81|8101.81|8090.85|8090.85|0
1711383000000|2024-03-25 16:10:00|8099.3|8099.3|8098.45|8098.45|8103.03|8103.03|8097.55|8097.55|0
1711383300000|2024-03-25 16:15:00|8098.79|8098.79|8093.07|8093.07|8100.2|8100.2|8091.84|8091.84|0
1711383600000|2024-03-25 16:20:00|8093.02|8093.02|8090.44|8090.44|8093.15|8093.15|8088.3|8088.3|0
1711383900000|2024-03-25 16:25:00|8090.18|8090.18|8089.66|8089.66|8093.49|8093.49|8086.7|8086.7|0
1711440900000|2024-03-26 08:15:00|8163.18|8163.18|8196.82|8196.82|8200.67|8200.67|8163.18|8163.18|0
1711441200000|2024-03-26 08:20:00|8192.34|8192.34|8217.76|8217.76|8224.66|8224.66|8175.65|8175.65|0
1711441500000|2024-03-26 08:25:00|8217.62|8217.62|8194.24|8194.24|8221.21|8221.21|8194.09|8194.09|0
1711441800000|2024-03-26 08:30:00|8193.92|8193.92|8192.11|8192.11|8199.88|8199.88|8181.39|8181.39|0
1711442100000|2024-03-26 08:35:00|8191.87|8191.87|8195.48|8195.48|8195.48|8195.48|8171.58|8171.58|0
1711442400000|2024-03-26 08:40:00|8195.64|8195.64|8175.05|8175.05|8197.89|8197.89|8175.05|8175.05|0
1711442700000|2024-03-26 08:45:00|8174.67|8174.67|8177.35|8177.35|8180.51|8180.51|8166.33|8166.33|0
1711443000000|2024-03-26 08:50:00|8178.35|8178.35|8150.7|8150.7|8179.91|8179.91|8149.8|8149.8|0
1711443300000|2024-03-26 08:55:00|8154.29|8154.29|8161.71|8161.71|8163.75|8163.75|8144.97|8144.97|0
1711443600000|2024-03-26 09:00:00|8161.84|8161.84|8169.5|8169.5|8169.5|8169.5|8152.58|8152.58|0
1711443900000|2024-03-26 09:05:00|8169.3|8169.3|8161|8161|8169.5|8169.5|8158.98|8158.98|0
1711444200000|2024-03-26 09:10:00|8161.9|8161.9|8140.67|8140.67|8162.04|8162.04|8139.99|8139.99|0
1711444500000|2024-03-26 09:15:00|8139.66|8139.66|8157.67|8157.67|8162.42|8162.42|8139.66|8139.66|0
1711444800000|2024-03-26 09:20:00|8160.37|8160.37|8156.79|8156.79|8174.68|8174.68|8155.63|8155.63|0
1711445100000|2024-03-26 09:25:00|8157.01|8157.01|8162.82|8162.82|8162.82|8162.82|8146.76|8146.76|0
1711445400000|2024-03-26 09:30:00|8162.39|8162.39|8174.05|8174.05|8174.98|8174.98|8162.39|8162.39|0
1711445700000|2024-03-26 09:35:00|8175.05|8175.05|8179.83|8179.83|8180.65|8180.65|8174.4|8174.4|0
1711446000000|2024-03-26 09:40:00|8180.17|8180.17|8177.77|8177.77|8180.8|8180.8|8176.73|8176.73|0
1711446300000|2024-03-26 09:45:00|8177.51|8177.51|8176.18|8176.18|8186.51|8186.51|8176.06|8176.06|0
1711446600000|2024-03-26 09:50:00|8178.24|8178.24|8186.54|8186.54|8187.18|8187.18|8177.98|8177.98|0
1711446900000|2024-03-26 09:55:00|8186.93|8186.93|8186.83|8186.83|8187.7|8187.7|8184.81|8184.81|0
1711447200000|2024-03-26 10:00:00|8186.7|8186.7|8187.63|8187.63|8194.03|8194.03|8186.56|8186.56|0
1711447500000|2024-03-26 10:05:00|8186.74|8186.74|8189.84|8189.84|8191.88|8191.88|8182.03|8182.03|0
1711447800000|2024-03-26 10:10:00|8190.18|8190.18|8198.62|8198.62|8201.35|8201.35|8190.18|8190.18|0
1711448100000|2024-03-26 10:15:00|8198.42|8198.42|8195.92|8195.92|8198.65|8198.65|8193.58|8193.58|0
1711448400000|2024-03-26 10:20:00|8196.42|8196.42|8197.25|8197.25|8198.93|8198.93|8195.57|8195.57|0
1711448700000|2024-03-26 10:25:00|8197.3|8197.3|8193.12|8193.12|8201.04|8201.04|8193.12|8193.12|0
1711449000000|2024-03-26 10:30:00|8193.31|8193.31|8182.96|8182.96|8193.31|8193.31|8182.96|8182.96|0
1711449300000|2024-03-26 10:35:00|8183.15|8183.15|8179.91|8179.91|8185.84|8185.84|8179.35|8179.35|0
1711449600000|2024-03-26 10:40:00|8177.22|8177.22|8174.23|8174.23|8183.32|8183.32|8167.16|8167.16|0
1711449900000|2024-03-26 10:45:00|8170.64|8170.64|8168.13|8168.13|8173.1|8173.1|8158.89|8158.89|0
1711450200000|2024-03-26 10:50:00|8168.4|8168.4|8162.98|8162.98|8169.71|8169.71|8162.85|8162.85|0
1711450500000|2024-03-26 10:55:00|8162.09|8162.09|8163.91|8163.91|8166.82|8166.82|8157.53|8157.53|0
1711450800000|2024-03-26 11:00:00|8164.81|8164.81|8141.32|8141.32|8169.59|8169.59|8140.42|8140.42|0
1711451100000|2024-03-26 11:05:00|8141.12|8141.12|8125.43|8125.43|8141.19|8141.19|8125.43|8125.43|0
1711451400000|2024-03-26 11:10:00|8126.33|8126.33|8137.62|8137.62|8137.62|8137.62|8116.47|8116.47|0
1711451700000|2024-03-26 11:15:00|8137.28|8137.28|8137.12|8137.12|8148.13|8148.13|8133.69|8133.69|0
1711452000000|2024-03-26 11:20:00|8138.02|8138.02|8142.06|8142.06|8142.06|8142.06|8131.07|8131.07|0
1711452300000|2024-03-26 11:25:00|8142.73|8142.73|8144.15|8144.15|8150.45|8150.45|8140.13|8140.13|0
1711452600000|2024-03-26 11:30:00|8144.48|8144.48|8137.61|8137.61|8144.59|8144.59|8134.47|8134.47|0
1711452900000|2024-03-26 11:35:00|8136.71|8136.71|8142.11|8142.11|8143.91|8143.91|8125.56|8125.56|0
1711453200000|2024-03-26 11:40:00|8140.32|8140.32|8136.57|8136.57|8147.97|8147.97|8136.57|8136.57|0
1711453500000|2024-03-26 11:45:00|8138.36|8138.36|8152.13|8152.13|8152.13|8152.13|8137.32|8137.32|0
1711453800000|2024-03-26 11:50:00|8151.74|8151.74|8153.26|8153.26|8158.87|8158.87|8149.89|8149.89|0
1711454100000|2024-03-26 11:55:00|8153.09|8153.09|8140.2|8140.2|8156.57|8156.57|8137.87|8137.87|0
1711454400000|2024-03-26 12:00:00|8137.51|8137.51|8116.32|8116.32|8137.51|8137.51|8116.02|8116.02|0
1711454700000|2024-03-26 12:05:00|8116.55|8116.55|8124.14|8124.14|8139.32|8139.32|8114.28|8114.28|0
1711455000000|2024-03-26 12:10:00|8123.95|8123.95|8107.3|8107.3|8123.95|8123.95|8106.97|8106.97|0
1711455300000|2024-03-26 12:15:00|8106.97|8106.97|8102.69|8102.69|8106.97|8106.97|8098.81|8098.81|0
1711455600000|2024-03-26 12:20:00|8102.36|8102.36|8100.79|8100.79|8126.58|8126.58|8099.26|8099.26|0
1711455900000|2024-03-26 12:25:00|8100.92|8100.92|8082.48|8082.48|8102.07|8102.07|8082.48|8082.48|0
1711456200000|2024-03-26 12:30:00|8082.66|8082.66|8075.86|8075.86|8090.76|8090.76|8075.86|8075.86|0
1711456500000|2024-03-26 12:35:00|8075.53|8075.53|8086.26|8086.26|8088.32|8088.32|8075.12|8075.12|0
1711456800000|2024-03-26 12:40:00|8088.06|8088.06|8089.17|8089.17|8097.82|8097.82|8087.37|8087.37|0
1711457100000|2024-03-26 12:45:00|8087.37|8087.37|8091.63|8091.63|8091.97|8091.97|8087.37|8087.37|0
1711457400000|2024-03-26 12:50:00|8091.79|8091.79|8099.63|8099.63|8108.51|8108.51|8087.41|8087.41|0
1711457700000|2024-03-26 12:55:00|8097.83|8097.83|8093.31|8093.31|8103.33|8103.33|8093.31|8093.31|0
1711458000000|2024-03-26 13:00:00|8091.51|8091.51|8099.98|8099.98|8100.27|8100.27|8090.87|8090.87|0
1711458300000|2024-03-26 13:05:00|8100.65|8100.65|8095.72|8095.72|8101.74|8101.74|8094.38|8094.38|0
1711458600000|2024-03-26 13:10:00|8095.6|8095.6|8114.19|8114.19|8114.69|8114.69|8094.13|8094.13|0
1711458900000|2024-03-26 13:15:00|8113.97|8113.97|8112.74|8112.74|8117.67|8117.67|8108.09|8108.09|0
1711459200000|2024-03-26 13:20:00|8112.88|8112.88|8121.22|8121.22|8121.96|8121.96|8110.31|8110.31|0
1711459500000|2024-03-26 13:25:00|8120.88|8120.88|8117.67|8117.67|8120.88|8120.88|8105.21|8105.21|0
1711459800000|2024-03-26 13:30:00|8117.93|8117.93|8121.76|8121.76|8127.4|8127.4|8107.49|8107.49|0
1711460100000|2024-03-26 13:35:00|8122.66|8122.66|8097.23|8097.23|8123.16|8123.16|8096.34|8096.34|0
1711460400000|2024-03-26 13:40:00|8096.9|8096.9|8110.88|8110.88|8110.88|8110.88|8096.05|8096.05|0
1711460700000|2024-03-26 13:45:00|8111.01|8111.01|8120.8|8120.8|8131.43|8131.43|8106.03|8106.03|0
1711461000000|2024-03-26 13:50:00|8121.21|8121.21|8126.85|8126.85|8135.52|8135.52|8119.49|8119.49|0
1711461300000|2024-03-26 13:55:00|8125.95|8125.95|8133.78|8133.78|8134.5|8134.5|8120.26|8120.26|0
1711461600000|2024-03-26 14:00:00|8134.79|8134.79|8168.82|8168.82|8169.02|8169.02|8131.13|8131.13|0
1711461900000|2024-03-26 14:05:00|8169.15|8169.15|8169.53|8169.53|8179.65|8179.65|8160.46|8160.46|0
1711462200000|2024-03-26 14:10:00|8169.47|8169.47|8156|8156|8169.99|8169.99|8152.56|8152.56|0
1711462500000|2024-03-26 14:15:00|8156.22|8156.22|8184.73|8184.73|8184.83|8184.83|8154.17|8154.17|0
1711462800000|2024-03-26 14:20:00|8185.63|8185.63|8187.1|8187.1|8187.76|8187.76|8178.08|8178.08|0
1711463100000|2024-03-26 14:25:00|8185.96|8185.96|8198.41|8198.41|8198.41|8198.41|8181.91|8181.91|0
1711463400000|2024-03-26 14:30:00|8194.82|8194.82|8196.36|8196.36|8201.86|8201.86|8188.34|8188.34|0
1711463700000|2024-03-26 14:35:00|8194.57|8194.57|8182.59|8182.59|8195.89|8195.89|8182.59|8182.59|0
1711464000000|2024-03-26 14:40:00|8180.8|8180.8|8182.94|8182.94|8191.79|8191.79|8176.15|8176.15|0
1711464300000|2024-03-26 14:45:00|8182.81|8182.81|8190.31|8190.31|8195.09|8195.09|8179.16|8179.16|0
1711464600000|2024-03-26 14:50:00|8190.37|8190.37|8182.28|8182.28|8193.45|8193.45|8182.12|8182.12|0
1711464900000|2024-03-26 14:55:00|8182.17|8182.17|8175.51|8175.51|8185.37|8185.37|8172.48|8172.48|0
1711465200000|2024-03-26 15:00:00|8175.64|8175.64|8173.52|8173.52|8177.92|8177.92|8171.87|8171.87|0
1711465500000|2024-03-26 15:05:00|8173.78|8173.78|8175.39|8175.39|8179.25|8179.25|8173.19|8173.19|0
1711465800000|2024-03-26 15:10:00|8174.94|8174.94|8187.4|8187.4|8187.4|8187.4|8174.56|8174.56|0
1711466100000|2024-03-26 15:15:00|8187.07|8187.07|8186.61|8186.61|8193.82|8193.82|8181.99|8181.99|0
1711466400000|2024-03-26 15:20:00|8187.51|8187.51|8184.64|8184.64|8189.06|8189.06|8174.99|8174.99|0
1711466700000|2024-03-26 15:25:00|8184.37|8184.37|8173.48|8173.48|8190.55|8190.55|8171.68|8171.68|0
1711467000000|2024-03-26 15:30:00|8172.58|8172.58|8164.56|8164.56|8172.58|8172.58|8162.65|8162.65|0
1711467300000|2024-03-26 15:35:00|8164.32|8164.32|8171.38|8171.38|8172.02|8172.02|8160.63|8160.63|0
1711467600000|2024-03-26 15:40:00|8170.99|8170.99|8166.66|8166.66|8173.16|8173.16|8166.66|8166.66|0
1711467900000|2024-03-26 15:45:00|8165.77|8165.77|8163.6|8163.6|8166.45|8166.45|8157.51|8157.51|0
1711468200000|2024-03-26 15:50:00|8163.26|8163.26|8175.2|8175.2|8178.1|8178.1|8160.59|8160.59|0
1711468500000|2024-03-26 15:55:00|8175.28|8175.28|8168.49|8168.49|8176.54|8176.54|8168.38|8168.38|0
1711468800000|2024-03-26 16:00:00|8168.69|8168.69|8159.67|8159.67|8168.71|8168.71|8154.08|8154.08|0
1711469100000|2024-03-26 16:05:00|8159.86|8159.86|8146.21|8146.21|8161.59|8161.59|8143.16|8143.16|0
1711469400000|2024-03-26 16:10:00|8147.26|8147.26|8135.32|8135.32|8147.26|8147.26|8129.44|8129.44|0
1711469700000|2024-03-26 16:15:00|8135.09|8135.09|8134.5|8134.5|8142.32|8142.32|8129.55|8129.55|0
1711470000000|2024-03-26 16:20:00|8134.42|8134.42|8150.76|8150.76|8152.69|8152.69|8133.35|8133.35|0
1711470300000|2024-03-26 16:25:00|8150.72|8150.72|8154.46|8154.46|8154.73|8154.73|8142.92|8142.92|0
1711527300000|2024-03-27 08:15:00|8090.33|8090.33|8077.67|8077.67|8090.33|8090.33|8070.82|8070.82|0
1711527600000|2024-03-27 08:20:00|8077.44|8077.44|8082.83|8082.83|8084.45|8084.45|8069.35|8069.35|0
1711527900000|2024-03-27 08:25:00|8083.4|8083.4|8083.82|8083.82|8089.5|8089.5|8082.9|8082.9|0
1711528200000|2024-03-27 08:30:00|8084.27|8084.27|8076.74|8076.74|8087.49|8087.49|8076.74|8076.74|0
1711528500000|2024-03-27 08:35:00|8077.65|8077.65|8065.56|8065.56|8077.65|8077.65|8063.17|8063.17|0
1711528800000|2024-03-27 08:40:00|8064.88|8064.88|8065.68|8065.68|8066.45|8066.45|8061.01|8061.01|0
1711529100000|2024-03-27 08:45:00|8065.3|8065.3|8071.55|8071.55|8071.55|8071.55|8065.12|8065.12|0
1711529400000|2024-03-27 08:50:00|8071.24|8071.24|8079.72|8079.72|8079.84|8079.84|8068.67|8068.67|0
1711529700000|2024-03-27 08:55:00|8079.58|8079.58|8064.04|8064.04|8079.83|8079.83|8064.04|8064.04|0
1711530000000|2024-03-27 09:00:00|8063.15|8063.15|8065.97|8065.97|8068.26|8068.26|8062.36|8062.36|0
1711530300000|2024-03-27 09:05:00|8067.76|8067.76|8071.57|8071.57|8076.16|8076.16|8067.76|8067.76|0
1711530600000|2024-03-27 09:10:00|8071.95|8071.95|8060.79|8060.79|8072.14|8072.14|8060.79|8060.79|0
1711530900000|2024-03-27 09:15:00|8061.17|8061.17|8063.24|8063.24|8066.65|8066.65|8052.73|8052.73|0
1711531200000|2024-03-27 09:20:00|8064.14|8064.14|8074.75|8074.75|8076.79|8076.79|8064.06|8064.06|0
1711531500000|2024-03-27 09:25:00|8071.16|8071.16|8054.53|8054.53|8071.16|8071.16|8053.62|8053.62|0
1711531800000|2024-03-27 09:30:00|8054.72|8054.72|8061.44|8061.44|8064.79|8064.79|8053.69|8053.69|0
1711532100000|2024-03-27 09:35:00|8061.63|8061.63|8055.63|8055.63|8068.47|8068.47|8054.5|8054.5|0
1711532400000|2024-03-27 09:40:00|8055.97|8055.97|8067.54|8067.54|8067.54|8067.54|8055.47|8055.47|0
1711532700000|2024-03-27 09:45:00|8068.44|8068.44|8064.33|8064.33|8068.44|8068.44|8063.69|8063.69|0
1711533000000|2024-03-27 09:50:00|8064.13|8064.13|8062.23|8062.23|8064.65|8064.65|8060.43|8060.43|0
1711533300000|2024-03-27 09:55:00|8062.61|8062.61|8054.83|8054.83|8062.61|8062.61|8051.85|8051.85|0
1711533600000|2024-03-27 10:00:00|8055.2|8055.2|8052.76|8052.76|8056.59|8056.59|8048.56|8048.56|0
1711533900000|2024-03-27 10:05:00|8050.96|8050.96|8059.25|8059.25|8059.25|8059.25|8050.63|8050.63|0
1711534200000|2024-03-27 10:10:00|8061.94|8061.94|8052.84|8052.84|8062.79|8062.79|8052.84|8052.84|0
1711534500000|2024-03-27 10:15:00|8053.03|8053.03|8060.74|8060.74|8065.78|8065.78|8053.03|8053.03|0
1711534800000|2024-03-27 10:20:00|8061.05|8061.05|8055.82|8055.82|8062.17|8062.17|8052.12|8052.12|0
1711535100000|2024-03-27 10:25:00|8055.3|8055.3|8047.25|8047.25|8055.88|8055.88|8047.25|8047.25|0
1711535400000|2024-03-27 10:30:00|8046.57|8046.57|8049.44|8049.44|8050.72|8050.72|8045.06|8045.06|0
1711535700000|2024-03-27 10:35:00|8049.63|8049.63|8049.52|8049.52|8056.04|8056.04|8049.44|8049.44|0
1711536000000|2024-03-27 10:40:00|8047.87|8047.87|8046.15|8046.15|8056|8056|8045.77|8045.77|0
1711536300000|2024-03-27 10:45:00|8046.07|8046.07|8039.01|8039.01|8046.07|8046.07|8031.2|8031.2|0
1711536600000|2024-03-27 10:50:00|8038.45|8038.45|8046.19|8046.19|8046.36|8046.36|8038.45|8038.45|0
1711536900000|2024-03-27 10:55:00|8046.06|8046.06|8037.64|8037.64|8046.58|8046.58|8036.89|8036.89|0
1711537200000|2024-03-27 11:00:00|8037.94|8037.94|8043.13|8043.13|8044.07|8044.07|8037.94|8037.94|0
1711537500000|2024-03-27 11:05:00|8042.61|8042.61|8042.26|8042.26|8045.41|8045.41|8036.89|8036.89|0
1711537800000|2024-03-27 11:10:00|8041.59|8041.59|8044.77|8044.77|8045.86|8045.86|8041.4|8041.4|0
1711538100000|2024-03-27 11:15:00|8043.87|8043.87|8051.57|8051.57|8053.36|8053.36|8043.78|8043.78|0
1711538400000|2024-03-27 11:20:00|8051.76|8051.76|8048.08|8048.08|8052.34|8052.34|8042.9|8042.9|0
1711538700000|2024-03-27 11:25:00|8048.46|8048.46|8046.49|8046.49|8048.78|8048.78|8045.95|8045.95|0
1711539000000|2024-03-27 11:30:00|8046.83|8046.83|8040.94|8040.94|8051.02|8051.02|8037.19|8037.19|0
1711539300000|2024-03-27 11:35:00|8041.07|8041.07|8037.41|8037.41|8041.89|8041.89|8033.39|8033.39|0
1711539600000|2024-03-27 11:40:00|8037.22|8037.22|8035.21|8035.21|8037.73|8037.73|8033.39|8033.39|0
1711539900000|2024-03-27 11:45:00|8034.31|8034.31|8041.93|8041.93|8043.46|8043.46|8034.31|8034.31|0
1711540200000|2024-03-27 11:50:00|8042.32|8042.32|8046.45|8046.45|8051.87|8051.87|8039.69|8039.69|0
1711540500000|2024-03-27 11:55:00|8046.66|8046.66|8040.61|8040.61|8046.66|8046.66|8040.61|8040.61|0
1711540800000|2024-03-27 12:00:00|8039.71|8039.71|8049.4|8049.4|8049.4|8049.4|8039.58|8039.58|0
1711541100000|2024-03-27 12:05:00|8049.27|8049.27|8048.54|8048.54|8050.63|8050.63|8048.54|8048.54|0
1711541400000|2024-03-27 12:10:00|8048.39|8048.39|8046.18|8046.18|8048.39|8048.39|8045.12|8045.12|0
1711541700000|2024-03-27 12:15:00|8046.05|8046.05|8041.69|8041.69|8046.53|8046.53|8041.69|8041.69|0
1711542000000|2024-03-27 12:20:00|8041.56|8041.56|8030.71|8030.71|8041.56|8041.56|8029.47|8029.47|0
1711542300000|2024-03-27 12:25:00|8028.91|8028.91|8016.26|8016.26|8029.06|8029.06|8013.44|8013.44|0
1711542600000|2024-03-27 12:30:00|8017.16|8017.16|8031.72|8031.72|8037.74|8037.74|8017.16|8017.16|0
1711542900000|2024-03-27 12:35:00|8032.04|8032.04|8029.71|8029.71|8035.04|8035.04|8028.81|8028.81|0
1711543200000|2024-03-27 12:40:00|8029.83|8029.83|8034.34|8034.34|8036.39|8036.39|8029.27|8029.27|0
1711543500000|2024-03-27 12:45:00|8033.96|8033.96|8027|8027|8039.55|8039.55|8027|8027|0
1711543800000|2024-03-27 12:50:00|8027.9|8027.9|8036.51|8036.51|8038.38|8038.38|8024.16|8024.16|0
1711544100000|2024-03-27 12:55:00|8036.96|8036.96|8039.16|8039.16|8039.32|8039.32|8035.39|8035.39|0
1711544400000|2024-03-27 13:00:00|8039.37|8039.37|8036.32|8036.32|8043.2|8043.2|8035.44|8035.44|0
1711544700000|2024-03-27 13:05:00|8035.88|8035.88|8037.12|8037.12|8037.63|8037.63|8035.73|8035.73|0
1711545000000|2024-03-27 13:10:00|8039.82|8039.82|8046.28|8046.28|8047.01|8047.01|8035.33|8035.33|0
1711545300000|2024-03-27 13:15:00|8046.09|8046.09|8042.25|8042.25|8050.85|8050.85|8040.85|8040.85|0
1711545600000|2024-03-27 13:20:00|8041.91|8041.91|8038.69|8038.69|8045.05|8045.05|8038.17|8038.17|0
1711545900000|2024-03-27 13:25:00|8038.49|8038.49|8038.11|8038.11|8043.26|8043.26|8034.29|8034.29|0
1711546200000|2024-03-27 13:30:00|8038.78|8038.78|8004.19|8004.19|8039.78|8039.78|7997.32|7997.32|0
1711546500000|2024-03-27 13:35:00|8003.82|8003.82|8020.43|8020.43|8025.25|8025.25|8003.67|8003.67|0
1711546800000|2024-03-27 13:40:00|8019.99|8019.99|8008.57|8008.57|8020.21|8020.21|8005.33|8005.33|0
1711547100000|2024-03-27 13:45:00|8008.7|8008.7|8024.35|8024.35|8024.35|8024.35|8008.11|8008.11|0
1711547400000|2024-03-27 13:50:00|8024.63|8024.63|8023.82|8023.82|8030.61|8030.61|8021.75|8021.75|0
1711547700000|2024-03-27 13:55:00|8023.97|8023.97|8022.6|8022.6|8029.1|8029.1|8017.16|8017.16|0
1711548000000|2024-03-27 14:00:00|8022.45|8022.45|7976.99|7976.99|8022.45|8022.45|7967.73|7967.73|0
1711548300000|2024-03-27 14:05:00|7976.86|7976.86|7965.61|7965.61|7987.88|7987.88|7965.12|7965.12|0
1711548600000|2024-03-27 14:10:00|7965.79|7965.79|7964.44|7964.44|7972.94|7972.94|7961.24|7961.24|0
1711548900000|2024-03-27 14:15:00|7964.39|7964.39|7981.22|7981.22|7983.21|7983.21|7957.3|7957.3|0
1711549200000|2024-03-27 14:20:00|7978.53|7978.53|7982.82|7982.82|7982.87|7982.87|7969.44|7969.44|0
1711549500000|2024-03-27 14:25:00|7983.33|7983.33|7990.78|7990.78|7990.78|7990.78|7979.93|7979.93|0
1711549800000|2024-03-27 14:30:00|7989.88|7989.88|7973.71|7973.71|7989.88|7989.88|7961.72|7961.72|0
1711550100000|2024-03-27 14:35:00|7971.91|7971.91|7971.85|7971.85|7975.81|7975.81|7963.07|7963.07|0
1711550400000|2024-03-27 14:40:00|7969.15|7969.15|7940.55|7940.55|7969.15|7969.15|7940.55|7940.55|0
1711550700000|2024-03-27 14:45:00|7940.36|7940.36|7900.69|7900.69|7940.36|7940.36|7900.69|7900.69|0
1711551000000|2024-03-27 14:50:00|7900.49|7900.49|7897.77|7897.77|7938.65|7938.65|7889.45|7889.45|0
1711551300000|2024-03-27 14:55:00|7897.03|7897.03|7916.71|7916.71|7918.71|7918.71|7883.23|7883.23|0
1711551600000|2024-03-27 15:00:00|7916.77|7916.77|7927.65|7927.65|7933.44|7933.44|7910.68|7910.68|0
1711551900000|2024-03-27 15:05:00|7927.46|7927.46|7915.97|7915.97|7928.49|7928.49|7909.84|7909.84|0
1711552200000|2024-03-27 15:10:00|7916.04|7916.04|7925.41|7925.41|7926.82|7926.82|7907.68|7907.68|0
1711552500000|2024-03-27 15:15:00|7925.6|7925.6|7918.2|7918.2|7929.26|7929.26|7917.53|7917.53|0
1711552800000|2024-03-27 15:20:00|7918.59|7918.59|7919.1|7919.1|7929.02|7929.02|7916.94|7916.94|0
1711553100000|2024-03-27 15:25:00|7918.9|7918.9|7900.6|7900.6|7921.45|7921.45|7900.16|7900.16|0
1711553400000|2024-03-27 15:30:00|7900.32|7900.32|7901.76|7901.76|7903.48|7903.48|7893.33|7893.33|0
1711553700000|2024-03-27 15:35:00|7902.14|7902.14|7903.37|7903.37|7910.22|7910.22|7900.1|7900.1|0
1711554000000|2024-03-27 15:40:00|7903.57|7903.57|7886.12|7886.12|7903.57|7903.57|7885.33|7885.33|0
1711554300000|2024-03-27 15:45:00|7885.93|7885.93|7894.72|7894.72|7898.02|7898.02|7868.85|7868.85|0
1711554600000|2024-03-27 15:50:00|7894.85|7894.85|7868.97|7868.97|7895.99|7895.99|7868.75|7868.75|0
1711554900000|2024-03-27 15:55:00|7871.66|7871.66|7876.08|7876.08|7877.4|7877.4|7864.3|7864.3|0
1711555200000|2024-03-27 16:00:00|7875.95|7875.95|7857.71|7857.71|7876.08|7876.08|7857.71|7857.71|0
1711555500000|2024-03-27 16:05:00|7857.78|7857.78|7871.77|7871.77|7871.87|7871.87|7844.27|7844.27|0
1711555800000|2024-03-27 16:10:00|7871.54|7871.54|7871.51|7871.51|7899.4|7899.4|7870.92|7870.92|0
1711556100000|2024-03-27 16:15:00|7871.75|7871.75|7856.47|7856.47|7875.89|7875.89|7849.74|7849.74|0
1711556400000|2024-03-27 16:20:00|7858.27|7858.27|7879.26|7879.26|7879.6|7879.6|7851.69|7851.69|0
1711556700000|2024-03-27 16:25:00|7878.93|7878.93|7896.55|7896.55|7907.58|7907.58|7876.71|7876.71|0
1711613700000|2024-03-28 08:15:00|7928.26|7928.26|7914.67|7914.67|7930.05|7930.05|7911.34|7911.34|0
1711614000000|2024-03-28 08:20:00|7914.61|7914.61|7938.46|7938.46|7940.26|7940.26|7914.16|7914.16|0
1711614300000|2024-03-28 08:25:00|7939.87|7939.87|7949.6|7949.6|7949.6|7949.6|7939.83|7939.83|0
1711614600000|2024-03-28 08:30:00|7948.71|7948.71|7951.92|7951.92|7956.79|7956.79|7947.39|7947.39|0
1711614900000|2024-03-28 08:35:00|7952.82|7952.82|7964.91|7964.91|7964.91|7964.91|7952.35|7952.35|0
1711615200000|2024-03-28 08:40:00|7963.11|7963.11|7965.09|7965.09|7965.09|7965.09|7960.97|7960.97|0
1711615500000|2024-03-28 08:45:00|7961.5|7961.5|7958.27|7958.27|7962.1|7962.1|7951.9|7951.9|0
1711615800000|2024-03-28 08:50:00|7957.7|7957.7|7956.65|7956.65|7959.88|7959.88|7951.27|7951.27|0
1711616100000|2024-03-28 08:55:00|7956.91|7956.91|7971.76|7971.76|7972.09|7972.09|7954.8|7954.8|0
1711616400000|2024-03-28 09:00:00|7972.65|7972.65|7972.64|7972.64|7979.53|7979.53|7970.62|7970.62|0
1711616700000|2024-03-28 09:05:00|7972.31|7972.31|7964.77|7964.77|7973.7|7973.7|7963.46|7963.46|0
1711617000000|2024-03-28 09:10:00|7965.54|7965.54|7962.41|7962.41|7967.34|7967.34|7958.84|7958.84|0
1711617300000|2024-03-28 09:15:00|7963.31|7963.31|7976.72|7976.72|7979.01|7979.01|7963.31|7963.31|0
1711617600000|2024-03-28 09:20:00|7976.79|7976.79|7981.25|7981.25|7982.14|7982.14|7974.97|7974.97|0
1711617900000|2024-03-28 09:25:00|7982.14|7982.14|7980.97|7980.97|7983.04|7983.04|7977.39|7977.39|0
1711618200000|2024-03-28 09:30:00|7980.84|7980.84|7984.08|7984.08|7984.69|7984.69|7976.35|7976.35|0
1711618500000|2024-03-28 09:35:00|7984.26|7984.26|8000.09|8000.09|8000.42|8000.42|7981.05|7981.05|0
1711618800000|2024-03-28 09:40:00|8000.22|8000.22|8001.87|8001.87|8003.6|8003.6|7999.32|7999.32|0
1711619100000|2024-03-28 09:45:00|8000.08|8000.08|7992.53|7992.53|8002.38|8002.38|7992.53|7992.53|0
1711619400000|2024-03-28 09:50:00|7991.96|7991.96|7989.65|7989.65|7999.52|7999.52|7989.65|7989.65|0
1711619700000|2024-03-28 09:55:00|7989.78|7989.78|7993.89|7993.89|7995.92|7995.92|7989.78|7989.78|0
1711620000000|2024-03-28 10:00:00|7994.23|7994.23|7992.1|7992.1|7994.75|7994.75|7991.08|7991.08|0
1711620300000|2024-03-28 10:05:00|7992.28|7992.28|7992.22|7992.22|7993.73|7993.73|7990.35|7990.35|0
1711620600000|2024-03-28 10:10:00|7991.9|7991.9|7988.79|7988.79|7994.82|7994.82|7987.76|7987.76|0
1711620900000|2024-03-28 10:15:00|7989.68|7989.68|7994.05|7994.05|7994.39|7994.39|7988.03|7988.03|0
1711621200000|2024-03-28 10:20:00|7995.84|7995.84|7995.3|7995.3|7995.84|7995.84|7992.94|7992.94|0
1711621500000|2024-03-28 10:25:00|7995.68|7995.68|8007.06|8007.06|8007.32|8007.32|7994.75|7994.75|0
1711621800000|2024-03-28 10:30:00|8006.17|8006.17|8003.98|8003.98|8009.47|8009.47|8001.23|8001.23|0
1711622100000|2024-03-28 10:35:00|8003.72|8003.72|8005.16|8005.16|8005.16|8005.16|8002.32|8002.32|0
1711622400000|2024-03-28 10:40:00|8004.97|8004.97|7998.27|7998.27|8005.55|8005.55|7998.15|7998.15|0
1711622700000|2024-03-28 10:45:00|7998.01|7998.01|7999.85|7999.85|8001.84|8001.84|7997|7997|0
1711623000000|2024-03-28 10:50:00|8000.45|8000.45|8000.2|8000.2|8001.46|8001.46|7993.31|7993.31|0
1711623300000|2024-03-28 10:55:00|8000.43|8000.43|7995.81|7995.81|8001.88|8001.88|7995.47|7995.47|0
1711623600000|2024-03-28 11:00:00|7995.47|7995.47|7996.1|7996.1|7997.25|7997.25|7988.91|7988.91|0
1711623900000|2024-03-28 11:05:00|7996.38|7996.38|7999.33|7999.33|7999.66|7999.66|7996.07|7996.07|0
1711624200000|2024-03-28 11:10:00|7998.43|7998.43|8000.75|8000.75|8005.16|8005.16|7998.13|7998.13|0
1711624500000|2024-03-28 11:15:00|8000.41|8000.41|8001.37|8001.37|8006.25|8006.25|8000.41|8000.41|0
1711624800000|2024-03-28 11:20:00|8002.27|8002.27|7997|7997|8002.67|8002.67|7996.22|7996.22|0
1711628400000|2024-03-28 12:20:00|7995.32|7995.32|7993.08|7993.08|7996.85|7996.85|7899.31|7899.31|0
1711628700000|2024-03-28 12:25:00|7993.24|7993.24|7997.11|7997.11|8001.02|8001.02|7992.66|7992.66|0
1711629000000|2024-03-28 12:30:00|7996.91|7996.91|8001.22|8001.22|8001.22|8001.22|7994.15|7994.15|0
1711629300000|2024-03-28 12:35:00|8001.3|8001.3|8004.47|8004.47|8009.55|8009.55|8001.3|8001.3|0
1711629600000|2024-03-28 12:40:00|8004.34|8004.34|8000.88|8000.88|8004.73|8004.73|7999.74|7999.74|0
1711629900000|2024-03-28 12:45:00|8000.5|8000.5|8006.05|8006.05|8008.73|8008.73|7999.59|7999.59|0
1711630200000|2024-03-28 12:50:00|8005.48|8005.48|8013.96|8013.96|8014.86|8014.86|8005.48|8005.48|0
1711630500000|2024-03-28 12:55:00|8013.06|8013.06|8003.81|8003.81|8013.24|8013.24|8003.2|8003.2|0
1711630800000|2024-03-28 13:00:00|8003.58|8003.58|8010.18|8010.18|8010.18|8010.18|8002.19|8002.19|0
1711631100000|2024-03-28 13:05:00|8010.05|8010.05|8010.46|8010.46|8012.24|8012.24|8009.1|8009.1|0
1711631400000|2024-03-28 13:10:00|8010.64|8010.64|8010.98|8010.98|8013.48|8013.48|8006.92|8006.92|0
1711631700000|2024-03-28 13:15:00|8010.51|8010.51|8010.06|8010.06|8013.16|8013.16|8008.67|8008.67|0
1711632000000|2024-03-28 13:20:00|8009.94|8009.94|8021.83|8021.83|8022.17|8022.17|8009.94|8009.94|0
1711632300000|2024-03-28 13:25:00|8020.04|8020.04|8015.73|8015.73|8020.94|8020.94|8010.84|8010.84|0
1711632600000|2024-03-28 13:30:00|8016.1|8016.1|7994.42|7994.42|8022.97|8022.97|7993.08|7993.08|0
1711632900000|2024-03-28 13:35:00|7994.5|7994.5|7997.45|7997.45|8002.73|8002.73|7982.24|7982.24|0
1711633200000|2024-03-28 13:40:00|7994.76|7994.76|8008.63|8008.63|8008.63|8008.63|7992.33|7992.33|0
1711633500000|2024-03-28 13:45:00|8014.91|8014.91|8017.48|8017.48|8018.1|8018.1|8005.83|8005.83|0
1711633800000|2024-03-28 13:50:00|8017.78|8017.78|8010.51|8010.51|8021.12|8021.12|8010.51|8010.51|0
1711634100000|2024-03-28 13:55:00|8010.3|8010.3|8014.53|8014.53|8016.94|8016.94|8008.38|8008.38|0
1711634400000|2024-03-28 14:00:00|8014.71|8014.71|8011.17|8011.17|8017.39|8017.39|8010.39|8010.39|0
1711634700000|2024-03-28 14:05:00|8011.37|8011.37|8003.07|8003.07|8013.25|8013.25|8000.05|8000.05|0
1711635000000|2024-03-28 14:10:00|8003.2|8003.2|8007.38|8007.38|8010.57|8010.57|8003.2|8003.2|0
1711635300000|2024-03-28 14:15:00|8005.58|8005.58|7994.79|7994.79|8010.86|8010.86|7993|7993|0
1711635600000|2024-03-28 14:20:00|7994.41|7994.41|7994.24|7994.24|7994.41|7994.41|7984.46|7984.46|0
1711635900000|2024-03-28 14:25:00|7995.14|7995.14|7998.58|7998.58|8005.86|8005.86|7992.61|7992.61|0
1711636200000|2024-03-28 14:30:00|8000.37|8000.37|8006.31|8006.31|8007.21|8007.21|7999.31|7999.31|0
1711636500000|2024-03-28 14:35:00|8005.42|8005.42|8008.68|8008.68|8011.11|8011.11|8003.47|8003.47|0
1711636800000|2024-03-28 14:40:00|8008.46|8008.46|8004.61|8004.61|8010.49|8010.49|8003.59|8003.59|0
1711637100000|2024-03-28 14:45:00|8004.8|8004.8|8000.07|8000.07|8006.11|8006.11|7999.47|7999.47|0
1711637400000|2024-03-28 14:50:00|8000.44|8000.44|8005.28|8005.28|8007.13|8007.13|8000.29|8000.29|0
1711637700000|2024-03-28 14:55:00|8005.43|8005.43|8007.34|8007.34|8007.34|8007.34|8001.13|8001.13|0
1711638000000|2024-03-28 15:00:00|8007.47|8007.47|7997.74|7997.74|8008.72|8008.72|7996.16|7996.16|0
1711638300000|2024-03-28 15:05:00|7997.18|7997.18|8003.13|8003.13|8004.08|8004.08|7996.8|7996.8|0
1711638600000|2024-03-28 15:10:00|8003.21|8003.21|8006.66|8006.66|8014.84|8014.84|8003.02|8003.02|0
1711638900000|2024-03-28 15:15:00|8006.54|8006.54|8005.15|8005.15|8010.15|8010.15|8004.81|8004.81|0
1711639200000|2024-03-28 15:20:00|8005.34|8005.34|8003.36|8003.36|8009.08|8009.08|8000.71|8000.71|0
1711639500000|2024-03-28 15:25:00|8003.29|8003.29|8005.14|8005.14|8007.87|8007.87|8003.29|8003.29|0
1711639800000|2024-03-28 15:30:00|8004.76|8004.76|8001.51|8001.51|8007.08|8007.08|7997.08|7997.08|0
1711640100000|2024-03-28 15:35:00|8001.17|8001.17|7993.88|7993.88|8002.06|8002.06|7993.88|7993.88|0
1711640400000|2024-03-28 15:40:00|7992.98|7992.98|7986.45|7986.45|7999.16|7999.16|7986.45|7986.45|0
1711640700000|2024-03-28 15:45:00|7986.32|7986.32|7984.32|7984.32|7986.74|7986.74|7980.65|7980.65|0
1711641000000|2024-03-28 15:50:00|7984.28|7984.28|7973.06|7973.06|7985.91|7985.91|7971.76|7971.76|0
1711641300000|2024-03-28 15:55:00|7974.85|7974.85|7969.57|7969.57|7975.75|7975.75|7969.22|7969.22|0
1711641600000|2024-03-28 16:00:00|7970.02|7970.02|7981.56|7981.56|7982.28|7982.28|7968.3|7968.3|0
1711641900000|2024-03-28 16:05:00|7981.79|7981.79|7967.2|7967.2|7983.72|7983.72|7966.93|7966.93|0
1711642200000|2024-03-28 16:10:00|7968.1|7968.1|7955.33|7955.33|7968.26|7968.26|7953.04|7953.04|0
1711642500000|2024-03-28 16:15:00|7955.46|7955.46|7961.43|7961.43|7963.05|7963.05|7952.96|7952.96|0
1711642800000|2024-03-28 16:20:00|7961.23|7961.23|7957.15|7957.15|7970.2|7970.2|7955|7955|0
1711643100000|2024-03-28 16:25:00|7957.12|7957.12|7960.08|7960.08|7964.86|7964.86|7956.15|7956.15|0
1712042100000|2024-04-02 07:15:00|7997.24|7997.24|7985.08|7985.08|7998.37|7998.37|7969.46|7969.46|0
1712042400000|2024-04-02 07:20:00|7985.24|7985.24|7987.26|7987.26|7992.31|7992.31|7982.89|7982.89|0
1712042700000|2024-04-02 07:25:00|7986.8|7986.8|7982.79|7982.79|7987.7|7987.7|7978.99|7978.99|0
1712043000000|2024-04-02 07:30:00|7979.2|7979.2|7971.08|7971.08|7979.2|7979.2|7969.61|7969.61|0
1712043300000|2024-04-02 07:35:00|7970.52|7970.52|7978.14|7978.14|7978.14|7978.14|7967.95|7967.95|0
1712043600000|2024-04-02 07:40:00|7977.89|7977.89|7973.38|7973.38|7982.21|7982.21|7973.21|7973.21|0
1712043900000|2024-04-02 07:45:00|7975.18|7975.18|7970.21|7970.21|7975.18|7975.18|7960.8|7960.8|0
1712044200000|2024-04-02 07:50:00|7971.11|7971.11|7973.99|7973.99|7975.2|7975.2|7968.23|7968.23|0
1712044500000|2024-04-02 07:55:00|7973.81|7973.81|7968.86|7968.86|7976.22|7976.22|7966.35|7966.35|0
1712044800000|2024-04-02 08:00:00|7968.69|7968.69|7984.55|7984.55|7984.55|7984.55|7965.44|7965.44|0
1712045100000|2024-04-02 08:05:00|7982.54|7982.54|7973.1|7973.1|7982.85|7982.85|7973.1|7973.1|0
1712045400000|2024-04-02 08:10:00|7972.97|7972.97|7971.67|7971.67|7973.69|7973.69|7966.59|7966.59|0
1712045700000|2024-04-02 08:15:00|7971.48|7971.48|7972.2|7972.2|7972.68|7972.68|7966.54|7966.54|0
1712046000000|2024-04-02 08:20:00|7972.54|7972.54|7973.43|7973.43|7974.93|7974.93|7967.78|7967.78|0
1712046300000|2024-04-02 08:25:00|7973.62|7973.62|7961.29|7961.29|7973.62|7973.62|7961.2|7961.2|0
1712046600000|2024-04-02 08:30:00|7959.91|7959.91|7955.26|7955.26|7959.91|7959.91|7953.14|7953.14|0
1712046900000|2024-04-02 08:35:00|7954.88|7954.88|7945.28|7945.28|7955.78|7955.78|7941.57|7941.57|0
1712047200000|2024-04-02 08:40:00|7944.38|7944.38|7935.89|7935.89|7944.57|7944.57|7934.57|7934.57|0
1712047500000|2024-04-02 08:45:00|7935.7|7935.7|7928.17|7928.17|7935.7|7935.7|7928.17|7928.17|0
1712047800000|2024-04-02 08:50:00|7929.96|7929.96|7925.29|7925.29|7933.78|7933.78|7923.82|7923.82|0
1712048100000|2024-04-02 08:55:00|7924.95|7924.95|7926.35|7926.35|7929.61|7929.61|7924.62|7924.62|0
1712048400000|2024-04-02 09:00:00|7926.15|7926.15|7930.52|7930.52|7931.75|7931.75|7925.11|7925.11|0
1712048700000|2024-04-02 09:05:00|7930.44|7930.44|7929.14|7929.14|7930.52|7930.52|7925.26|7925.26|0
1712049000000|2024-04-02 09:10:00|7929.3|7929.3|7924.44|7924.44|7941.65|7941.65|7924.44|7924.44|0
1712049300000|2024-04-02 09:15:00|7923.98|7923.98|7919.26|7919.26|7923.98|7923.98|7912.96|7912.96|0
1712049600000|2024-04-02 09:20:00|7919.49|7919.49|7923.79|7923.79|7926.91|7926.91|7919.25|7919.25|0
1712049900000|2024-04-02 09:25:00|7923.6|7923.6|7914.27|7914.27|7923.93|7923.93|7912.62|7912.62|0
1712050200000|2024-04-02 09:30:00|7914.35|7914.35|7909.01|7909.01|7914.35|7914.35|7908.6|7908.6|0
1712050500000|2024-04-02 09:35:00|7908.6|7908.6|7901.18|7901.18|7910.27|7910.27|7901.03|7901.03|0
1712050800000|2024-04-02 09:40:00|7900.86|7900.86|7908.11|7908.11|7908.3|7908.3|7899.78|7899.78|0
1712051100000|2024-04-02 09:45:00|7908.03|7908.03|7907.4|7907.4|7910.63|7910.63|7904.79|7904.79|0
1712051400000|2024-04-02 09:50:00|7907.56|7907.56|7896.71|7896.71|7907.98|7907.98|7896.71|7896.71|0
1712051700000|2024-04-02 09:55:00|7897.71|7897.71|7894.26|7894.26|7902.21|7902.21|7894.26|7894.26|0
1712052000000|2024-04-02 10:00:00|7893.93|7893.93|7891.09|7891.09|7893.93|7893.93|7888.8|7888.8|0
1712052300000|2024-04-02 10:05:00|7891.99|7891.99|7893|7893|7898.63|7898.63|7891.25|7891.25|0
1712052600000|2024-04-02 10:10:00|7892.77|7892.77|7894.58|7894.58|7895.98|7895.98|7892.77|7892.77|0
1712052900000|2024-04-02 10:15:00|7893.68|7893.68|7897.03|7897.03|7897.03|7897.03|7891.78|7891.78|0
1712053200000|2024-04-02 10:20:00|7897.7|7897.7|7899.96|7899.96|7903.51|7903.51|7897.57|7897.57|0
1712053500000|2024-04-02 10:25:00|7900.85|7900.85|7901.25|7901.25|7905.39|7905.39|7898.94|7898.94|0
1712053800000|2024-04-02 10:30:00|7902.26|7902.26|7898.42|7898.42|7903.88|7903.88|7898.21|7898.21|0
1712054100000|2024-04-02 10:35:00|7899.32|7899.32|7899.6|7899.6|7899.95|7899.95|7897.86|7897.86|0
1712054400000|2024-04-02 10:40:00|7899.44|7899.44|7904.24|7904.24|7904.54|7904.54|7899|7899|0
1712054700000|2024-04-02 10:45:00|7904.32|7904.32|7901.37|7901.37|7904.85|7904.85|7901.37|7901.37|0
1712055000000|2024-04-02 10:50:00|7901.17|7901.17|7904.24|7904.24|7905.64|7905.64|7901.17|7901.17|0
1712055300000|2024-04-02 10:55:00|7906.03|7906.03|7908.7|7908.7|7910.76|7910.76|7904.95|7904.95|0
1712055600000|2024-04-02 11:00:00|7908.93|7908.93|7906.72|7906.72|7911.92|7911.92|7906.57|7906.57|0
1712055900000|2024-04-02 11:05:00|7907.61|7907.61|7904.45|7904.45|7908.51|7908.51|7903.42|7903.42|0
1712056200000|2024-04-02 11:10:00|7904.52|7904.52|7900.28|7900.28|7904.52|7904.52|7894.62|7894.62|0
1712056500000|2024-04-02 11:15:00|7900.66|7900.66|7898.28|7898.28|7901.6|7901.6|7895.94|7895.94|0
1712056800000|2024-04-02 11:20:00|7898.41|7898.41|7893.85|7893.85|7898.41|7898.41|7889.87|7889.87|0
1712057100000|2024-04-02 11:25:00|7893.63|7893.63|7887.82|7887.82|7894.74|7894.74|7887.74|7887.74|0
1712057400000|2024-04-02 11:30:00|7888.72|7888.72|7886.59|7886.59|7889.95|7889.95|7885.5|7885.5|0
1712057700000|2024-04-02 11:35:00|7887.87|7887.87|7887.69|7887.69|7890.36|7890.36|7886.6|7886.6|0
1712058000000|2024-04-02 11:40:00|7887.3|7887.3|7885.63|7885.63|7888.64|7888.64|7881.4|7881.4|0
1712058300000|2024-04-02 11:45:00|7885.79|7885.79|7881.12|7881.12|7887.44|7887.44|7880.21|7880.21|0
1712058600000|2024-04-02 11:50:00|7882.02|7882.02|7878.2|7878.2|7882.72|7882.72|7876.15|7876.15|0
1712058900000|2024-04-02 11:55:00|7878.53|7878.53|7883.08|7883.08|7883.08|7883.08|7876.48|7876.48|0
1712059200000|2024-04-02 12:00:00|7883.21|7883.21|7875.86|7875.86|7884.3|7884.3|7875.35|7875.35|0
1712059500000|2024-04-02 12:05:00|7876.05|7876.05|7869.75|7869.75|7878.17|7878.17|7865.17|7865.17|0
1712059800000|2024-04-02 12:10:00|7869.62|7869.62|7875.92|7875.92|7877.19|7877.19|7867.97|7867.97|0
1712060100000|2024-04-02 12:15:00|7876.82|7876.82|7878.45|7878.45|7878.45|7878.45|7874.22|7874.22|0
1712060400000|2024-04-02 12:20:00|7878.35|7878.35|7880.68|7880.68|7884.71|7884.71|7877.04|7877.04|0
1712060700000|2024-04-02 12:25:00|7880.55|7880.55|7885.56|7885.56|7887.99|7887.99|7876.92|7876.92|0
1712061000000|2024-04-02 12:30:00|7886.45|7886.45|7871.76|7871.76|7886.45|7886.45|7869.1|7869.1|0
1712061300000|2024-04-02 12:35:00|7871.69|7871.69|7869.12|7869.12|7871.93|7871.93|7863.24|7863.24|0
1712061600000|2024-04-02 12:40:00|7868.99|7868.99|7858.1|7858.1|7869.55|7869.55|7855.95|7855.95|0
1712061900000|2024-04-02 12:45:00|7858.48|7858.48|7855.36|7855.36|7858.71|7858.71|7851.07|7851.07|0
1712062200000|2024-04-02 12:50:00|7855.23|7855.23|7840.07|7840.07|7855.41|7855.41|7838.72|7838.72|0
1712062500000|2024-04-02 12:55:00|7840.97|7840.97|7847.87|7847.87|7852.09|7852.09|7840.97|7840.97|0
1712062800000|2024-04-02 13:00:00|7848.1|7848.1|7830.13|7830.13|7848.1|7848.1|7830.13|7830.13|0
1712063100000|2024-04-02 13:05:00|7829.87|7829.87|7819.41|7819.41|7829.87|7829.87|7817|7817|0
1712063400000|2024-04-02 13:10:00|7819.54|7819.54|7814.37|7814.37|7826.3|7826.3|7813.01|7813.01|0
1712063700000|2024-04-02 13:15:00|7816.16|7816.16|7817.64|7817.64|7821.83|7821.83|7813.93|7813.93|0
1712064000000|2024-04-02 13:20:00|7817.82|7817.82|7808.03|7808.03|7817.82|7817.82|7800.72|7800.72|0
1712064300000|2024-04-02 13:25:00|7807.7|7807.7|7794.88|7794.88|7808.23|7808.23|7794.46|7794.46|0
1712064600000|2024-04-02 13:30:00|7804.31|7804.31|7782.99|7782.99|7808.49|7808.49|7781.82|7781.82|0
1712064900000|2024-04-02 13:35:00|7785.55|7785.55|7766.9|7766.9|7786.45|7786.45|7766.9|7766.9|0
1712065200000|2024-04-02 13:40:00|7767.81|7767.81|7776.36|7776.36|7776.36|7776.36|7763.25|7763.25|0
1712065500000|2024-04-02 13:45:00|7777.25|7777.25|7781.27|7781.27|7781.57|7781.57|7770.76|7770.76|0
1712065800000|2024-04-02 13:50:00|7780.7|7780.7|7785.36|7785.36|7786.68|7786.68|7777.37|7777.37|0
1712066100000|2024-04-02 13:55:00|7789.85|7789.85|7784.32|7784.32|7793.98|7793.98|7784.03|7784.03|0
1712066400000|2024-04-02 14:00:00|7784.73|7784.73|7800.57|7800.57|7800.57|7800.57|7778.81|7778.81|0
1712066700000|2024-04-02 14:05:00|7800.19|7800.19|7803.7|7803.7|7806.62|7806.62|7794.3|7794.3|0
1712067000000|2024-04-02 14:10:00|7803.43|7803.43|7794.23|7794.23|7804.95|7804.95|7788.21|7788.21|0
1712067300000|2024-04-02 14:15:00|7794.36|7794.36|7795.53|7795.53|7803.5|7803.5|7794.36|7794.36|0
1712067600000|2024-04-02 14:20:00|7796.54|7796.54|7807.58|7807.58|7808.74|7808.74|7796.39|7796.39|0
1712067900000|2024-04-02 14:25:00|7807.78|7807.78|7809.66|7809.66|7814.31|7814.31|7807.78|7807.78|0
1712068200000|2024-04-02 14:30:00|7809.32|7809.32|7803.3|7803.3|7809.48|7809.48|7802.98|7802.98|0
1712068500000|2024-04-02 14:35:00|7803.43|7803.43|7817.97|7817.97|7817.97|7817.97|7803.43|7803.43|0
1712068800000|2024-04-02 14:40:00|7817.88|7817.88|7822.94|7822.94|7822.94|7822.94|7817.88|7817.88|0
1712069100000|2024-04-02 14:45:00|7823.84|7823.84|7807|7807|7826.87|7826.87|7803.55|7803.55|0
1712069400000|2024-04-02 14:50:00|7806.87|7806.87|7800.48|7800.48|7810.55|7810.55|7800.07|7800.07|0
1712069700000|2024-04-02 14:55:00|7800.73|7800.73|7788.11|7788.11|7800.85|7800.85|7782.45|7782.45|0
1712070000000|2024-04-02 15:00:00|7787.22|7787.22|7788.91|7788.91|7789.48|7789.48|7784.24|7784.24|0
1712070300000|2024-04-02 15:05:00|7789.07|7789.07|7797.31|7797.31|7797.31|7797.31|7786.13|7786.13|0
1712070600000|2024-04-02 15:10:00|7797.99|7797.99|7797.62|7797.62|7804.32|7804.32|7796.8|7796.8|0
1712070900000|2024-04-02 15:15:00|7797.75|7797.75|7801.45|7801.45|7802.57|7802.57|7797.64|7797.64|0
1712071200000|2024-04-02 15:20:00|7801.37|7801.37|7804.3|7804.3|7806.95|7806.95|7800.4|7800.4|0
1712071500000|2024-04-02 15:25:00|7804.11|7804.11|7805.08|7805.08|7809.04|7809.04|7801.37|7801.37|0
1712128500000|2024-04-03 07:15:00|7758.62|7758.62|7746.41|7746.41|7764.62|7764.62|7745.17|7745.17|0
1712128800000|2024-04-03 07:20:00|7746.03|7746.03|7727.22|7727.22|7746.03|7746.03|7725.69|7725.69|0
1712129100000|2024-04-03 07:25:00|7726.77|7726.77|7727.11|7727.11|7727.11|7727.11|7717.28|7717.28|0
1712129400000|2024-04-03 07:30:00|7727.86|7727.86|7724.42|7724.42|7729.84|7729.84|7719.94|7719.94|0
1712129700000|2024-04-03 07:35:00|7724.27|7724.27|7729.51|7729.51|7734.39|7734.39|7724.08|7724.08|0
1712130000000|2024-04-03 07:40:00|7729.74|7729.74|7736.33|7736.33|7738.37|7738.37|7728.59|7728.59|0
1712130300000|2024-04-03 07:45:00|7737.23|7737.23|7745.06|7745.06|7753.23|7753.23|7735.95|7735.95|0
1712130600000|2024-04-03 07:50:00|7744.72|7744.72|7742.48|7742.48|7747.66|7747.66|7741.68|7741.68|0
1712130900000|2024-04-03 07:55:00|7742.74|7742.74|7740.9|7740.9|7743.51|7743.51|7735.64|7735.64|0
1712131200000|2024-04-03 08:00:00|7741.8|7741.8|7734.96|7734.96|7742.47|7742.47|7734.96|7734.96|0
1712131500000|2024-04-03 08:05:00|7734.76|7734.76|7731.3|7731.3|7734.76|7734.76|7728.22|7728.22|0
1712131800000|2024-04-03 08:10:00|7730.41|7730.41|7731.21|7731.21|7731.29|7731.29|7727.44|7727.44|0
1712132100000|2024-04-03 08:15:00|7730.32|7730.32|7732.98|7732.98|7734.06|7734.06|7728.49|7728.49|0
1712132400000|2024-04-03 08:20:00|7734.78|7734.78|7734.34|7734.34|7735.15|7735.15|7729.95|7729.95|0
1712132700000|2024-04-03 08:25:00|7734.5|7734.5|7733.24|7733.24|7735.4|7735.4|7728.94|7728.94|0
1712133000000|2024-04-03 08:30:00|7732.34|7732.34|7736.99|7736.99|7742.94|7742.94|7732.34|7732.34|0
1712133300000|2024-04-03 08:35:00|7736.09|7736.09|7727.15|7727.15|7736.19|7736.19|7726.17|7726.17|0
1712133600000|2024-04-03 08:40:00|7726.82|7726.82|7734.52|7734.52|7735.1|7735.1|7726.21|7726.21|0
1712133900000|2024-04-03 08:45:00|7735.29|7735.29|7742.97|7742.97|7743.1|7743.1|7735.29|7735.29|0
1712134200000|2024-04-03 08:50:00|7742.81|7742.81|7744.11|7744.11|7744.39|7744.39|7740.72|7740.72|0
1712134500000|2024-04-03 08:55:00|7743.85|7743.85|7740.47|7740.47|7743.85|7743.85|7740.47|7740.47|0
1712134800000|2024-04-03 09:00:00|7740.78|7740.78|7742.53|7742.53|7745.22|7745.22|7736.82|7736.82|0
1712135100000|2024-04-03 09:05:00|7742.72|7742.72|7744.27|7744.27|7745.25|7745.25|7742.53|7742.53|0
1712135400000|2024-04-03 09:10:00|7744.59|7744.59|7729.36|7729.36|7744.59|7744.59|7729.23|7729.23|0
1712135700000|2024-04-03 09:15:00|7729.57|7729.57|7728.86|7728.86|7729.86|7729.86|7723.33|7723.33|0
1712136000000|2024-04-03 09:20:00|7728.94|7728.94|7727.44|7727.44|7732.26|7732.26|7726.75|7726.75|0
1712136300000|2024-04-03 09:25:00|7726.77|7726.77|7730.64|7730.64|7730.72|7730.72|7725.99|7725.99|0
1712136600000|2024-04-03 09:30:00|7730.56|7730.56|7742.75|7742.75|7742.75|7742.75|7730.54|7730.54|0
1712136900000|2024-04-03 09:35:00|7744.55|7744.55|7746.34|7746.34|7747.52|7747.52|7744.55|7744.55|0
1712137200000|2024-04-03 09:40:00|7746.68|7746.68|7751.93|7751.93|7753.39|7753.39|7745.87|7745.87|0
1712137500000|2024-04-03 09:45:00|7752.1|7752.1|7748.13|7748.13|7752.29|7752.29|7748.13|7748.13|0
1712137800000|2024-04-03 09:50:00|7748.06|7748.06|7739.4|7739.4|7748.07|7748.07|7739.4|7739.4|0
1712138100000|2024-04-03 09:55:00|7739.33|7739.33|7737.16|7737.16|7739.33|7739.33|7734.42|7734.42|0
1712138400000|2024-04-03 10:00:00|7737.36|7737.36|7741.94|7741.94|7741.94|7741.94|7737.36|7737.36|0
1712138700000|2024-04-03 10:05:00|7742.1|7742.1|7742.62|7742.62|7745.01|7745.01|7741.99|7741.99|0
1712139000000|2024-04-03 10:10:00|7743.3|7743.3|7743.2|7743.2|7745.74|7745.74|7743.2|7743.2|0
1712139300000|2024-04-03 10:15:00|7742.07|7742.07|7745.86|7745.86|7746.05|7746.05|7741.88|7741.88|0
1712139600000|2024-04-03 10:20:00|7745.96|7745.96|7745.72|7745.72|7745.96|7745.96|7744.22|7744.22|0
1712139900000|2024-04-03 10:25:00|7744.71|7744.71|7739.63|7739.63|7744.71|7744.71|7737.83|7737.83|0
1712140200000|2024-04-03 10:30:00|7739.37|7739.37|7730.38|7730.38|7739.37|7739.37|7729.48|7729.48|0
1712140500000|2024-04-03 10:35:00|7729.71|7729.71|7734.59|7734.59|7735|7735|7729.64|7729.64|0
1712140800000|2024-04-03 10:40:00|7734.84|7734.84|7739.05|7739.05|7740.2|7740.2|7734.84|7734.84|0
1712141100000|2024-04-03 10:45:00|7738.96|7738.96|7738.04|7738.04|7739.14|7739.14|7737.02|7737.02|0
1712141400000|2024-04-03 10:50:00|7738.79|7738.79|7738.64|7738.64|7740.95|7740.95|7737.88|7737.88|0
1712141700000|2024-04-03 10:55:00|7738.45|7738.45|7739.18|7739.18|7739.18|7739.18|7736.6|7736.6|0
1712142000000|2024-04-03 11:00:00|7739.28|7739.28|7749.34|7749.34|7749.34|7749.34|7739.28|7739.28|0
1712142300000|2024-04-03 11:05:00|7749.94|7749.94|7745.58|7745.58|7751.43|7751.43|7745.58|7745.58|0
1712142600000|2024-04-03 11:10:00|7743.79|7743.79|7744.78|7744.78|7746.36|7746.36|7743.67|7743.67|0
1712142900000|2024-04-03 11:15:00|7744.59|7744.59|7747.35|7747.35|7748.82|7748.82|7744.43|7744.43|0
1712143200000|2024-04-03 11:20:00|7747.82|7747.82|7759.08|7759.08|7759.47|7759.47|7747.67|7747.67|0
1712143500000|2024-04-03 11:25:00|7759.65|7759.65|7765.07|7765.07|7765.45|7765.45|7758.68|7758.68|0
1712143800000|2024-04-03 11:30:00|7764.7|7764.7|7767.83|7767.83|7767.93|7767.93|7761.88|7761.88|0
1712144100000|2024-04-03 11:35:00|7766.93|7766.93|7770.92|7770.92|7771.58|7771.58|7766.57|7766.57|0
1712144400000|2024-04-03 11:40:00|7770.73|7770.73|7760.26|7760.26|7771.02|7771.02|7759.8|7759.8|0
1712144700000|2024-04-03 11:45:00|7760.72|7760.72|7763.95|7763.95|7763.95|7763.95|7759.82|7759.82|0
1712145000000|2024-04-03 11:50:00|7764.17|7764.17|7767.76|7767.76|7767.76|7767.76|7764.12|7764.12|0
1712145300000|2024-04-03 11:55:00|7767.95|7767.95|7771.34|7771.34|7772.87|7772.87|7767.76|7767.76|0
1712145600000|2024-04-03 12:00:00|7771.04|7771.04|7776.8|7776.8|7777.22|7777.22|7764.17|7764.17|0
1712145900000|2024-04-03 12:05:00|7777.47|7777.47|7775.61|7775.61|7777.47|7777.47|7774.94|7774.94|0
1712146200000|2024-04-03 12:10:00|7775.8|7775.8|7772.83|7772.83|7776.08|7776.08|7772.26|7772.26|0
1712146500000|2024-04-03 12:15:00|7772.43|7772.43|7772.33|7772.33|7772.43|7772.43|7768.08|7768.08|0
1712146800000|2024-04-03 12:20:00|7772.67|7772.67|7763.43|7763.43|7772.67|7772.67|7763.35|7763.35|0
1712147100000|2024-04-03 12:25:00|7763.27|7763.27|7752.81|7752.81|7763.27|7763.27|7752.49|7752.49|0
1712147400000|2024-04-03 12:30:00|7752.61|7752.61|7760.16|7760.16|7760.16|7760.16|7752.28|7752.28|0
1712147700000|2024-04-03 12:35:00|7761.05|7761.05|7759.3|7759.3|7763.34|7763.34|7758.73|7758.73|0
1712148000000|2024-04-03 12:40:00|7759.69|7759.69|7759.65|7759.65|7760.3|7760.3|7758.6|7758.6|0
1712148300000|2024-04-03 12:45:00|7759.7|7759.7|7758.05|7758.05|7761.08|7761.08|7757.1|7757.1|0
1712148600000|2024-04-03 12:50:00|7758.39|7758.39|7758.36|7758.36|7758.58|7758.58|7753.79|7753.79|0
1712148900000|2024-04-03 12:55:00|7758.32|7758.32|7759.12|7759.12|7762.56|7762.56|7758.22|7758.22|0
1712149200000|2024-04-03 13:00:00|7758.54|7758.54|7761.92|7761.92|7762.34|7762.34|7757.16|7757.16|0
1712149500000|2024-04-03 13:05:00|7761.02|7761.02|7766.35|7766.35|7766.51|7766.51|7760.71|7760.71|0
1712149800000|2024-04-03 13:10:00|7766.28|7766.28|7760.68|7760.68|7766.37|7766.37|7758.45|7758.45|0
1712150100000|2024-04-03 13:15:00|7761.07|7761.07|7764.87|7764.87|7764.87|7764.87|7758.28|7758.28|0
1712150400000|2024-04-03 13:20:00|7763.97|7763.97|7767.11|7767.11|7767.13|7767.13|7762.29|7762.29|0
1712150700000|2024-04-03 13:25:00|7768.08|7768.08|7761.69|7761.69|7771.56|7771.56|7761.59|7761.59|0
1712151000000|2024-04-03 13:30:00|7761.77|7761.77|7786.02|7786.02|7787.81|7787.81|7761.77|7761.77|0
1712151300000|2024-04-03 13:35:00|7785.72|7785.72|7784.56|7784.56|7789.27|7789.27|7776.77|7776.77|0
1712151600000|2024-04-03 13:40:00|7783.66|7783.66|7776.14|7776.14|7783.92|7783.92|7766.47|7766.47|0
1712151900000|2024-04-03 13:45:00|7776.07|7776.07|7767.15|7767.15|7778.01|7778.01|7767.15|7767.15|0
1712152200000|2024-04-03 13:50:00|7766.96|7766.96|7776.61|7776.61|7777.3|7777.3|7764.97|7764.97|0
1712152500000|2024-04-03 13:55:00|7776.81|7776.81|7777.93|7777.93|7778.6|7778.6|7772.67|7772.67|0
1712152800000|2024-04-03 14:00:00|7778.94|7778.94|7790.85|7790.85|7798.03|7798.03|7778.94|7778.94|0
1712153100000|2024-04-03 14:05:00|7790.98|7790.98|7786.2|7786.2|7793.96|7793.96|7786.2|7786.2|0
1712153400000|2024-04-03 14:10:00|7785.86|7785.86|7791.94|7791.94|7793.97|7793.97|7782.73|7782.73|0
1712153700000|2024-04-03 14:15:00|7792.27|7792.27|7796.24|7796.24|7797.72|7797.72|7792.27|7792.27|0
1712154000000|2024-04-03 14:20:00|7796.39|7796.39|7801.22|7801.22|7802.44|7802.44|7796.39|7796.39|0
1712154300000|2024-04-03 14:25:00|7801.56|7801.56|7803.23|7803.23|7806.98|7806.98|7800.58|7800.58|0
1712154600000|2024-04-03 14:30:00|7803.36|7803.36|7799.81|7799.81|7806.85|7806.85|7798.28|7798.28|0
1712154900000|2024-04-03 14:35:00|7799.73|7799.73|7802|7802|7802.07|7802.07|7799.28|7799.28|0
1712155200000|2024-04-03 14:40:00|7801.1|7801.1|7805.23|7805.23|7806.24|7806.24|7801.1|7801.1|0
1712155500000|2024-04-03 14:45:00|7805.32|7805.32|7805.28|7805.28|7806.97|7806.97|7802.65|7802.65|0
1712155800000|2024-04-03 14:50:00|7805.69|7805.69|7815.9|7815.9|7816.64|7816.64|7805.69|7805.69|0
1712156100000|2024-04-03 14:55:00|7815.99|7815.99|7810.82|7810.82|7818.11|7818.11|7809.86|7809.86|0
1712156400000|2024-04-03 15:00:00|7811.01|7811.01|7813.61|7813.61|7814.68|7814.68|7809.93|7809.93|0
1712156700000|2024-04-03 15:05:00|7813.38|7813.38|7823.81|7823.81|7823.88|7823.88|7813.38|7813.38|0
1712157000000|2024-04-03 15:10:00|7823.55|7823.55|7819.87|7819.87|7823.61|7823.61|7817.41|7817.41|0
1712157300000|2024-04-03 15:15:00|7819.95|7819.95|7823.45|7823.45|7823.84|7823.84|7815.85|7815.85|0
1712157600000|2024-04-03 15:20:00|7823.61|7823.61|7819.15|7819.15|7824.34|7824.34|7818.82|7818.82|0
1712157900000|2024-04-03 15:25:00|7819.23|7819.23|7823.93|7823.93|7823.93|7823.93|7816.01|7816.01|0
1712214900000|2024-04-04 07:15:00|7785.16|7785.16|7792.88|7792.88|7799.31|7799.31|7778.3|7778.3|0
1712215200000|2024-04-04 07:20:00|7793.56|7793.56|7798.59|7798.59|7805.25|7805.25|7793.56|7793.56|0
1712215500000|2024-04-04 07:25:00|7799.07|7799.07|7806.62|7806.62|7808.41|7808.41|7797.49|7797.49|0
1712215800000|2024-04-04 07:30:00|7806.1|7806.1|7802.67|7802.67|7807.08|7807.08|7794.23|7794.23|0
1712216100000|2024-04-04 07:35:00|7804.47|7804.47|7807.34|7807.34|7811.36|7811.36|7804.09|7804.09|0
1712216400000|2024-04-04 07:40:00|7806.51|7806.51|7809.25|7809.25|7812.26|7812.26|7806.51|7806.51|0
1712216700000|2024-04-04 07:45:00|7808.47|7808.47|7810.05|7810.05|7812.41|7812.41|7806.21|7806.21|0
1712217000000|2024-04-04 07:50:00|7809.82|7809.82|7804.05|7804.05|7810.2|7810.2|7803.51|7803.51|0
1712217300000|2024-04-04 07:55:00|7804.79|7804.79|7808.91|7808.91|7811.74|7811.74|7803.2|7803.2|0
1712217600000|2024-04-04 08:00:00|7807.9|7807.9|7803.11|7803.11|7807.9|7807.9|7802.32|7802.32|0
1712217900000|2024-04-04 08:05:00|7803.24|7803.24|7808.81|7808.81|7808.81|7808.81|7801.98|7801.98|0
1712218200000|2024-04-04 08:10:00|7809.7|7809.7|7818.12|7818.12|7819.76|7819.76|7809.55|7809.55|0
1712218500000|2024-04-04 08:15:00|7818.3|7818.3|7821.43|7821.43|7821.43|7821.43|7813.22|7813.22|0
1712218800000|2024-04-04 08:20:00|7821.59|7821.59|7818.75|7818.75|7822.49|7822.49|7817.87|7817.87|0
1712219100000|2024-04-04 08:25:00|7818.56|7818.56|7820.03|7820.03|7822.77|7822.77|7815.18|7815.18|0
1712219400000|2024-04-04 08:30:00|7821.04|7821.04|7823.35|7823.35|7823.35|7823.35|7820.24|7820.24|0
1712219700000|2024-04-04 08:35:00|7822.45|7822.45|7822.62|7822.62|7825.21|7825.21|7822.45|7822.45|0
1712220000000|2024-04-04 08:40:00|7822.81|7822.81|7823.86|7823.86|7825.78|7825.78|7822.81|7822.81|0
1712220300000|2024-04-04 08:45:00|7824.76|7824.76|7832.68|7832.68|7833.17|7833.17|7822.78|7822.78|0
1712220600000|2024-04-04 08:50:00|7831.92|7831.92|7830.08|7830.08|7831.92|7831.92|7828.69|7828.69|0
1712220900000|2024-04-04 08:55:00|7829.32|7829.32|7824.49|7824.49|7830.3|7830.3|7824.49|7824.49|0
1712221200000|2024-04-04 09:00:00|7824.87|7824.87|7823.41|7823.41|7827.76|7827.76|7823.21|7823.21|0
1712221500000|2024-04-04 09:05:00|7823.37|7823.37|7823.13|7823.13|7823.57|7823.57|7820.11|7820.11|0
1712221800000|2024-04-04 09:10:00|7823.53|7823.53|7823.86|7823.86|7824.06|7824.06|7821.17|7821.17|0
1712222100000|2024-04-04 09:15:00|7824.05|7824.05|7829.5|7829.5|7829.56|7829.56|7823.94|7823.94|0
1712222400000|2024-04-04 09:20:00|7828.82|7828.82|7823.34|7823.34|7828.82|7828.82|7820.47|7820.47|0
1712222700000|2024-04-04 09:25:00|7822.83|7822.83|7822.98|7822.98|7824.81|7824.81|7821.03|7821.03|0
1712223000000|2024-04-04 09:30:00|7823.24|7823.24|7820.77|7820.77|7824.48|7824.48|7820.73|7820.73|0
1712223300000|2024-04-04 09:35:00|7820.57|7820.57|7825.6|7825.6|7825.6|7825.6|7820.16|7820.16|0
1712223600000|2024-04-04 09:40:00|7825.72|7825.72|7826.02|7826.02|7826.37|7826.37|7822.71|7822.71|0
1712223900000|2024-04-04 09:45:00|7826.92|7826.92|7822.35|7822.35|7827.99|7827.99|7822.35|7822.35|0
1712224200000|2024-04-04 09:50:00|7822.54|7822.54|7826.76|7826.76|7828.28|7828.28|7821.5|7821.5|0
1712224500000|2024-04-04 09:55:00|7825.86|7825.86|7833.12|7833.12|7833.31|7833.31|7824.81|7824.81|0
1712224800000|2024-04-04 10:00:00|7834.02|7834.02|7843.24|7843.24|7843.5|7843.5|7834.02|7834.02|0
1712225100000|2024-04-04 10:05:00|7843.37|7843.37|7845.78|7845.78|7845.78|7845.78|7841.21|7841.21|0
1712225400000|2024-04-04 10:10:00|7845.98|7845.98|7845.67|7845.67|7845.98|7845.98|7843.09|7843.09|0
1712225700000|2024-04-04 10:15:00|7846.06|7846.06|7844.31|7844.31|7848.37|7848.37|7841.88|7841.88|0
1712226000000|2024-04-04 10:20:00|7844.5|7844.5|7843.44|7843.44|7846.35|7846.35|7842.79|7842.79|0
1712226300000|2024-04-04 10:25:00|7843.82|7843.82|7841.22|7841.22|7844.81|7844.81|7840.07|7840.07|0
1712226600000|2024-04-04 10:30:00|7841.09|7841.09|7843.61|7843.61|7843.61|7843.61|7839.84|7839.84|0
1712226900000|2024-04-04 10:35:00|7844|7844|7847.56|7847.56|7847.95|7847.95|7842.42|7842.42|0
1712227200000|2024-04-04 10:40:00|7847.69|7847.69|7848.69|7848.69|7848.78|7848.78|7844.66|7844.66|0
1712227500000|2024-04-04 10:45:00|7849.36|7849.36|7849.42|7849.42|7851.69|7851.69|7847.9|7847.9|0
1712227800000|2024-04-04 10:50:00|7849.05|7849.05|7847.02|7847.02|7849.43|7849.43|7846.86|7846.86|0
1712228100000|2024-04-04 10:55:00|7847.91|7847.91|7850.61|7850.61|7852.75|7852.75|7847.91|7847.91|0
1712228400000|2024-04-04 11:00:00|7851.51|7851.51|7852.25|7852.25|7852.8|7852.8|7850.19|7850.19|0
1712228700000|2024-04-04 11:05:00|7851.88|7851.88|7848.12|7848.12|7854.19|7854.19|7847.36|7847.36|0
1712229000000|2024-04-04 11:10:00|7848.25|7848.25|7850.48|7850.48|7854.91|7854.91|7848.25|7848.25|0
1712229300000|2024-04-04 11:15:00|7851.62|7851.62|7849.14|7849.14|7854.17|7854.17|7849.14|7849.14|0
1712229600000|2024-04-04 11:20:00|7848.8|7848.8|7847.17|7847.17|7848.8|7848.8|7844.51|7844.51|0
1712229900000|2024-04-04 11:25:00|7847.56|7847.56|7844.73|7844.73|7848.31|7848.31|7844.06|7844.06|0
1712230200000|2024-04-04 11:30:00|7843.84|7843.84|7844.05|7844.05|7844.05|7844.05|7843.31|7843.31|0
1712230500000|2024-04-04 11:35:00|7844.45|7844.45|7842.69|7842.69|7845.88|7845.88|7842.69|7842.69|0
1712230800000|2024-04-04 11:40:00|7842.12|7842.12|7837.7|7837.7|7842.57|7842.57|7837.7|7837.7|0
1712231100000|2024-04-04 11:45:00|7837.23|7837.23|7836.02|7836.02|7837.23|7837.23|7833.21|7833.21|0
1712231400000|2024-04-04 11:50:00|7835.12|7835.12|7838.77|7838.77|7838.77|7838.77|7833.61|7833.61|0
1712231700000|2024-04-04 11:55:00|7839.67|7839.67|7844.35|7844.35|7844.53|7844.53|7839.58|7839.58|0
1712232000000|2024-04-04 12:00:00|7844.81|7844.81|7847.47|7847.47|7847.96|7847.96|7844.81|7844.81|0
1712232300000|2024-04-04 12:05:00|7847.13|7847.13|7842.95|7842.95|7847.13|7847.13|7841.32|7841.32|0
1712232600000|2024-04-04 12:10:00|7843.84|7843.84|7848.16|7848.16|7851.27|7851.27|7843.84|7843.84|0
1712232900000|2024-04-04 12:15:00|7847.97|7847.97|7842.69|7842.69|7848.35|7848.35|7842.56|7842.56|0
1712233200000|2024-04-04 12:20:00|7843.21|7843.21|7843.83|7843.83|7845.83|7845.83|7843.15|7843.15|0
1712233500000|2024-04-04 12:25:00|7843.57|7843.57|7840.99|7840.99|7845.12|7845.12|7840.99|7840.99|0
1712233800000|2024-04-04 12:30:00|7840.84|7840.84|7848.32|7848.32|7848.32|7848.32|7839.16|7839.16|0
1712234100000|2024-04-04 12:35:00|7847.94|7847.94|7854.44|7854.44|7854.63|7854.63|7846.89|7846.89|0
1712234400000|2024-04-04 12:40:00|7854.77|7854.77|7854.16|7854.16|7856.27|7856.27|7852.09|7852.09|0
1712234700000|2024-04-04 12:45:00|7854.08|7854.08|7851.32|7851.32|7854.97|7854.97|7851.11|7851.11|0
1712235000000|2024-04-04 12:50:00|7851.45|7851.45|7857.81|7857.81|7860.06|7860.06|7851.17|7851.17|0
1712235300000|2024-04-04 12:55:00|7857.61|7857.61|7854.59|7854.59|7859.97|7859.97|7854.59|7854.59|0
1712235600000|2024-04-04 13:00:00|7855.42|7855.42|7854.89|7854.89|7859.18|7859.18|7854.52|7854.52|0
1712235900000|2024-04-04 13:05:00|7853.99|7853.99|7857.1|7857.1|7857.1|7857.1|7851.8|7851.8|0
1712236200000|2024-04-04 13:10:00|7856.72|7856.72|7864.46|7864.46|7865.65|7865.65|7856.33|7856.33|0
1712236500000|2024-04-04 13:15:00|7865.36|7865.36|7865.65|7865.65|7866.25|7866.25|7863.15|7863.15|0
1712236800000|2024-04-04 13:20:00|7865.91|7865.91|7869.93|7869.93|7869.93|7869.93|7865.06|7865.06|0
1712237100000|2024-04-04 13:25:00|7869.03|7869.03|7867.87|7867.87|7872.44|7872.44|7867.87|7867.87|0
1712237400000|2024-04-04 13:30:00|7867.99|7867.99|7867.02|7867.02|7872.78|7872.78|7857.07|7857.07|0
1712237700000|2024-04-04 13:35:00|7867.21|7867.21|7868.55|7868.55|7872.36|7872.36|7865.37|7865.37|0
1712238000000|2024-04-04 13:40:00|7870.35|7870.35|7891.73|7891.73|7891.73|7891.73|7868.65|7868.65|0
1712238300000|2024-04-04 13:45:00|7892.62|7892.62|7883.24|7883.24|7893.44|7893.44|7882.62|7882.62|0
1712238600000|2024-04-04 13:50:00|7883.39|7883.39|7878.78|7878.78|7885.83|7885.83|7875.82|7875.82|0
1712238900000|2024-04-04 13:55:00|7879.17|7879.17|7880.76|7880.76|7881.77|7881.77|7875.32|7875.32|0
1712239200000|2024-04-04 14:00:00|7880.38|7880.38|7884.14|7884.14|7884.14|7884.14|7877.43|7877.43|0
1712239500000|2024-04-04 14:05:00|7884.22|7884.22|7892.06|7892.06|7892.39|7892.39|7883.87|7883.87|0
1712239800000|2024-04-04 14:10:00|7890.27|7890.27|7884.88|7884.88|7890.27|7890.27|7883.58|7883.58|0
1712240100000|2024-04-04 14:15:00|7884.54|7884.54|7877.89|7877.89|7885.56|7885.56|7877.45|7877.45|0
1712240400000|2024-04-04 14:20:00|7876.99|7876.99|7872.8|7872.8|7879.91|7879.91|7870.73|7870.73|0
1712240700000|2024-04-04 14:25:00|7873.2|7873.2|7878.57|7878.57|7879.47|7879.47|7872.45|7872.45|0
1712241000000|2024-04-04 14:30:00|7877.55|7877.55|7867.47|7867.47|7878.84|7878.84|7867.47|7867.47|0
1712241300000|2024-04-04 14:35:00|7867.14|7867.14|7864.52|7864.52|7870.07|7870.07|7864.36|7864.36|0
1712241600000|2024-04-04 14:40:00|7863.62|7863.62|7868.13|7868.13|7868.18|7868.18|7863.62|7863.62|0
1712241900000|2024-04-04 14:45:00|7868.45|7868.45|7852.43|7852.43|7868.45|7868.45|7852.17|7852.17|0
1712242200000|2024-04-04 14:50:00|7853.32|7853.32|7863.04|7863.04|7863.06|7863.06|7852.69|7852.69|0
1712242500000|2024-04-04 14:55:00|7862.15|7862.15|7866.7|7866.7|7870.49|7870.49|7862.15|7862.15|0
1712242800000|2024-04-04 15:00:00|7864.72|7864.72|7859.34|7859.34|7866.64|7866.64|7859.21|7859.21|0
1712243100000|2024-04-04 15:05:00|7860.24|7860.24|7880.47|7880.47|7880.47|7880.47|7860.24|7860.24|0
1712243400000|2024-04-04 15:10:00|7880.6|7880.6|7874.82|7874.82|7885.21|7885.21|7871.26|7871.26|0
1712243700000|2024-04-04 15:15:00|7874.48|7874.48|7871.4|7871.4|7875.58|7875.58|7871.21|7871.21|0
1712244000000|2024-04-04 15:20:00|7871.47|7871.47|7869.2|7869.2|7875.16|7875.16|7869.13|7869.13|0
1712244300000|2024-04-04 15:25:00|7868.94|7868.94|7873.97|7873.97|7873.97|7873.97|7868.38|7868.38|0
1712301300000|2024-04-05 07:15:00|7736.23|7736.23|7744.63|7744.63|7753.92|7753.92|7736.23|7736.23|0
1712301600000|2024-04-05 07:20:00|7747.32|7747.32|7746.29|7746.29|7755.69|7755.69|7745.42|7745.42|0
1712301900000|2024-04-05 07:25:00|7745.39|7745.39|7743.2|7743.2|7745.39|7745.39|7737.86|7737.86|0
1712302200000|2024-04-05 07:30:00|7743.05|7743.05|7740.91|7740.91|7743.42|7743.42|7733.88|7733.88|0
1712302500000|2024-04-05 07:35:00|7740.1|7740.1|7750.48|7750.48|7750.48|7750.48|7736.04|7736.04|0
1712302800000|2024-04-05 07:40:00|7749.01|7749.01|7739.56|7739.56|7749.01|7749.01|7736.85|7736.85|0
1712303100000|2024-04-05 07:45:00|7739.72|7739.72|7740.62|7740.62|7742.69|7742.69|7737.79|7737.79|0
1712303400000|2024-04-05 07:50:00|7740.78|7740.78|7746.45|7746.45|7746.62|7746.62|7736.37|7736.37|0
1712303700000|2024-04-05 07:55:00|7745.56|7745.56|7748.16|7748.16|7750.07|7750.07|7744.19|7744.19|0
1712304000000|2024-04-05 08:00:00|7748.42|7748.42|7748.39|7748.39|7750.5|7750.5|7747.07|7747.07|0
1712304300000|2024-04-05 08:05:00|7748.54|7748.54|7747.54|7747.54|7748.54|7748.54|7744.84|7744.84|0
1712304600000|2024-04-05 08:10:00|7748.14|7748.14|7750.44|7750.44|7756.32|7756.32|7747.24|7747.24|0
1712304900000|2024-04-05 08:15:00|7750.1|7750.1|7744.53|7744.53|7751.09|7751.09|7742.91|7742.91|0
1712305200000|2024-04-05 08:20:00|7744.2|7744.2|7754.3|7754.3|7754.48|7754.48|7741.44|7741.44|0
1712305500000|2024-04-05 08:25:00|7753.77|7753.77|7758.73|7758.73|7758.92|7758.92|7751.47|7751.47|0
1712305800000|2024-04-05 08:30:00|7758.05|7758.05|7750.73|7750.73|7758.05|7758.05|7749.72|7749.72|0
1712306100000|2024-04-05 08:35:00|7749.83|7749.83|7745|7745|7752.03|7752.03|7744.99|7744.99|0
1712306400000|2024-04-05 08:40:00|7745.9|7745.9|7751.01|7751.01|7751.39|7751.39|7744.83|7744.83|0
1712306700000|2024-04-05 08:45:00|7750.12|7750.12|7754.05|7754.05|7754.05|7754.05|7747.42|7747.42|0
1712307000000|2024-04-05 08:50:00|7753.92|7753.92|7746.04|7746.04|7753.92|7753.92|7741.32|7741.32|0
1712307300000|2024-04-05 08:55:00|7745.36|7745.36|7746.1|7746.1|7746.1|7746.1|7742.3|7742.3|0
1712307600000|2024-04-05 09:00:00|7746.3|7746.3|7744.33|7744.33|7747.11|7747.11|7744.33|7744.33|0
1712307900000|2024-04-05 09:05:00|7744.17|7744.17|7746.75|7746.75|7747.1|7747.1|7743.98|7743.98|0
1712308200000|2024-04-05 09:10:00|7746.94|7746.94|7750.49|7750.49|7750.69|7750.69|7743.13|7743.13|0
1712308500000|2024-04-05 09:15:00|7750.83|7750.83|7746.71|7746.71|7750.83|7750.83|7745.56|7745.56|0
1712308800000|2024-04-05 09:20:00|7746.26|7746.26|7738.82|7738.82|7746.26|7746.26|7738.82|7738.82|0
1712309100000|2024-04-05 09:25:00|7738.28|7738.28|7734.18|7734.18|7738.28|7738.28|7733.42|7733.42|0
1712309400000|2024-04-05 09:30:00|7734.5|7734.5|7739.51|7739.51|7739.51|7739.51|7732.23|7732.23|0
1712309700000|2024-04-05 09:35:00|7739.81|7739.81|7742.41|7742.41|7742.47|7742.47|7736.73|7736.73|0
1712310000000|2024-04-05 09:40:00|7742.93|7742.93|7740.05|7740.05|7744.85|7744.85|7740.05|7740.05|0
1712310300000|2024-04-05 09:45:00|7740.94|7740.94|7743.57|7743.57|7746.95|7746.95|7740.94|7740.94|0
1712310600000|2024-04-05 09:50:00|7743.77|7743.77|7746.78|7746.78|7746.78|7746.78|7740.82|7740.82|0
1712310900000|2024-04-05 09:55:00|7746.94|7746.94|7744.04|7744.04|7746.94|7746.94|7743.14|7743.14|0
1712311200000|2024-04-05 10:00:00|7744.37|7744.37|7745.35|7745.35|7748|7748|7743.56|7743.56|0
1712311500000|2024-04-05 10:05:00|7745.2|7745.2|7748.53|7748.53|7748.53|7748.53|7744.94|7744.94|0
1712311800000|2024-04-05 10:10:00|7748.76|7748.76|7749.08|7749.08|7754.1|7754.1|7748.76|7748.76|0
1712312100000|2024-04-05 10:15:00|7748.18|7748.18|7740.89|7740.89|7748.18|7748.18|7740.89|7740.89|0
1712312400000|2024-04-05 10:20:00|7741.28|7741.28|7734.58|7734.58|7742.71|7742.71|7733.09|7733.09|0
1712312700000|2024-04-05 10:25:00|7734.39|7734.39|7738.23|7738.23|7738.35|7738.35|7734.39|7734.39|0
1712313000000|2024-04-05 10:30:00|7738.87|7738.87|7740.89|7740.89|7741.14|7741.14|7738.35|7738.35|0
1712313300000|2024-04-05 10:35:00|7741.69|7741.69|7739.46|7739.46|7742.53|7742.53|7737.99|7737.99|0
1712313600000|2024-04-05 10:40:00|7739.69|7739.69|7742.31|7742.31|7742.31|7742.31|7737.72|7737.72|0
1712313900000|2024-04-05 10:45:00|7742.05|7742.05|7740.65|7740.65|7744.13|7744.13|7739.88|7739.88|0
1712314200000|2024-04-05 10:50:00|7740.31|7740.31|7742.35|7742.35|7744.32|7744.32|7739.89|7739.89|0
1712314500000|2024-04-05 10:55:00|7743.25|7743.25|7739.93|7739.93|7744.3|7744.3|7739.6|7739.6|0
1712314800000|2024-04-05 11:00:00|7740.27|7740.27|7744.5|7744.5|7747.33|7747.33|7740.27|7740.27|0
1712315100000|2024-04-05 11:05:00|7742.71|7742.71|7749.32|7749.32|7749.32|7749.32|7741.81|7741.81|0
1712315400000|2024-04-05 11:10:00|7749.84|7749.84|7746.75|7746.75|7751.26|7751.26|7746.64|7746.64|0
1712315700000|2024-04-05 11:15:00|7746.82|7746.82|7747.08|7747.08|7747.8|7747.8|7745.68|7745.68|0
1712316000000|2024-04-05 11:20:00|7747.54|7747.54|7748.45|7748.45|7749.79|7749.79|7746.38|7746.38|0
1712316300000|2024-04-05 11:25:00|7748.25|7748.25|7751.73|7751.73|7751.73|7751.73|7744.88|7744.88|0
1712316600000|2024-04-05 11:30:00|7751.42|7751.42|7754.99|7754.99|7754.99|7754.99|7749.97|7749.97|0
1712316900000|2024-04-05 11:35:00|7755.36|7755.36|7761.38|7761.38|7763.04|7763.04|7755.36|7755.36|0
1712317200000|2024-04-05 11:40:00|7761.19|7761.19|7757.29|7757.29|7761.53|7761.53|7757.22|7757.22|0
1712317500000|2024-04-05 11:45:00|7757.55|7757.55|7753.49|7753.49|7759.44|7759.44|7752.45|7752.45|0
1712317800000|2024-04-05 11:50:00|7754.39|7754.39|7745.24|7745.24|7756.56|7756.56|7740.43|7740.43|0
1712318100000|2024-04-05 11:55:00|7744.34|7744.34|7748.78|7748.78|7749.36|7749.36|7744.34|7744.34|0
1712318400000|2024-04-05 12:00:00|7748.65|7748.65|7755.29|7755.29|7755.29|7755.29|7747.9|7747.9|0
1712318700000|2024-04-05 12:05:00|7756.19|7756.19|7755.3|7755.3|7756.39|7756.39|7749.82|7749.82|0
1712319000000|2024-04-05 12:10:00|7754.4|7754.4|7760.25|7760.25|7761.44|7761.44|7753.87|7753.87|0
1712319300000|2024-04-05 12:15:00|7760.44|7760.44|7766.29|7766.29|7766.29|7766.29|7760.44|7760.44|0
1712319600000|2024-04-05 12:20:00|7767.19|7767.19|7765.51|7765.51|7768.4|7768.4|7764.54|7764.54|0
1712319900000|2024-04-05 12:25:00|7765.69|7765.69|7768.98|7768.98|7771.69|7771.69|7765.38|7765.38|0
1712320200000|2024-04-05 12:30:00|7768.63|7768.63|7775.95|7775.95|7775.95|7775.95|7758.82|7758.82|0
1712320500000|2024-04-05 12:35:00|7776.15|7776.15|7767.65|7767.65|7776.15|7776.15|7761.31|7761.31|0
1712320800000|2024-04-05 12:40:00|7767.45|7767.45|7781.77|7781.77|7782.67|7782.67|7767.45|7767.45|0
1712321100000|2024-04-05 12:45:00|7780.88|7780.88|7774.36|7774.36|7788.04|7788.04|7774.23|7774.23|0
1712321400000|2024-04-05 12:50:00|7773.46|7773.46|7774.09|7774.09|7775.89|7775.89|7771.87|7771.87|0
1712321700000|2024-04-05 12:55:00|7774.99|7774.99|7774.57|7774.57|7778.87|7778.87|7772.09|7772.09|0
1712322000000|2024-04-05 13:00:00|7774.63|7774.63|7762.29|7762.29|7775.34|7775.34|7762.13|7762.13|0
1712322300000|2024-04-05 13:05:00|7762.34|7762.34|7762.63|7762.63|7763.94|7763.94|7760.43|7760.43|0
1712322600000|2024-04-05 13:10:00|7762.79|7762.79|7762.05|7762.05|7763.6|7763.6|7760.01|7760.01|0
1712322900000|2024-04-05 13:15:00|7762.95|7762.95|7767.96|7767.96|7768.04|7768.04|7762.82|7762.82|0
1712323200000|2024-04-05 13:20:00|7768.02|7768.02|7774.2|7774.2|7775.88|7775.88|7766.94|7766.94|0
1712323500000|2024-04-05 13:25:00|7774.45|7774.45|7786.48|7786.48|7798.55|7798.55|7773.62|7773.62|0
1712323800000|2024-04-05 13:30:00|7786.41|7786.41|7788.67|7788.67|7794.76|7794.76|7779.99|7779.99|0
1712324100000|2024-04-05 13:35:00|7789.11|7789.11|7776.89|7776.89|7795.01|7795.01|7775.93|7775.93|0
1712324400000|2024-04-05 13:40:00|7777.56|7777.56|7791.49|7791.49|7798.81|7798.81|7775.69|7775.69|0
1712324700000|2024-04-05 13:45:00|7791.83|7791.83|7786.81|7786.81|7792.95|7792.95|7783.79|7783.79|0
1712325000000|2024-04-05 13:50:00|7786.47|7786.47|7789.78|7789.78|7794.05|7794.05|7784.77|7784.77|0
1712325300000|2024-04-05 13:55:00|7789.46|7789.46|7792.04|7792.04|7796.11|7796.11|7789.46|7789.46|0
1712325600000|2024-04-05 14:00:00|7791.96|7791.96|7799.27|7799.27|7799.27|7799.27|7784.52|7784.52|0
1712325900000|2024-04-05 14:05:00|7799.61|7799.61|7796.64|7796.64|7804.87|7804.87|7788.42|7788.42|0
1712326200000|2024-04-05 14:10:00|7796.84|7796.84|7801.89|7801.89|7804.98|7804.98|7796.84|7796.84|0
1712326500000|2024-04-05 14:15:00|7802.05|7802.05|7795.63|7795.63|7802.25|7802.25|7795.05|7795.05|0
1712326800000|2024-04-05 14:20:00|7795.5|7795.5|7795.58|7795.58|7796.7|7796.7|7790.17|7790.17|0
1712327100000|2024-04-05 14:25:00|7795.79|7795.79|7794.55|7794.55|7795.79|7795.79|7786.72|7786.72|0
1712327400000|2024-04-05 14:30:00|7794.83|7794.83|7804.9|7804.9|7805.8|7805.8|7794.16|7794.16|0
1712327700000|2024-04-05 14:35:00|7804.98|7804.98|7808.23|7808.23|7810.52|7810.52|7801.32|7801.32|0
1712328000000|2024-04-05 14:40:00|7810.02|7810.02|7814.64|7814.64|7815.97|7815.97|7810.02|7810.02|0
1712328300000|2024-04-05 14:45:00|7814.77|7814.77|7817.53|7817.53|7817.53|7817.53|7810.13|7810.13|0
1712328600000|2024-04-05 14:50:00|7817.19|7817.19|7814.82|7814.82|7820.53|7820.53|7811.93|7811.93|0
1712328900000|2024-04-05 14:55:00|7813.92|7813.92|7821.68|7821.68|7822.85|7822.85|7813.54|7813.54|0
1712329200000|2024-04-05 15:00:00|7821.55|7821.55|7820.76|7820.76|7823.98|7823.98|7819.98|7819.98|0
1712329500000|2024-04-05 15:05:00|7820.3|7820.3|7823.31|7823.31|7823.31|7823.31|7815.17|7815.17|0
1712329800000|2024-04-05 15:10:00|7822.41|7822.41|7818.56|7818.56|7829.64|7829.64|7818.25|7818.25|0
1712330100000|2024-04-05 15:15:00|7818.43|7818.43|7819.15|7819.15|7820.12|7820.12|7808.33|7808.33|0
1712330400000|2024-04-05 15:20:00|7819.02|7819.02|7819.62|7819.62|7819.87|7819.87|7813.89|7813.89|0
1712330700000|2024-04-05 15:25:00|7819.6|7819.6|7823.03|7823.03|7823.06|7823.06|7816.18|7816.18|0
1712560500000|2024-04-08 07:15:00|7876.65|7876.65|7866.78|7866.78|7876.96|7876.96|7862.57|7862.57|0
1712560800000|2024-04-08 07:20:00|7867.11|7867.11|7864.1|7864.1|7867.11|7867.11|7862.08|7862.08|0
1712561100000|2024-04-08 07:25:00|7864.43|7864.43|7867.54|7867.54|7868.3|7868.3|7857.26|7857.26|0
1712561400000|2024-04-08 07:30:00|7867.5|7867.5|7874.5|7874.5|7874.73|7874.73|7865.32|7865.32|0
1712561700000|2024-04-08 07:35:00|7874.73|7874.73|7881.57|7881.57|7881.57|7881.57|7869.55|7869.55|0
1712562000000|2024-04-08 07:40:00|7881.8|7881.8|7880.76|7880.76|7884.32|7884.32|7873.62|7873.62|0
1712562300000|2024-04-08 07:45:00|7881.27|7881.27|7876.7|7876.7|7884.52|7884.52|7874.7|7874.7|0
1712562600000|2024-04-08 07:50:00|7876.32|7876.32|7875.38|7875.38|7877.85|7877.85|7871.52|7871.52|0
1712562900000|2024-04-08 07:55:00|7875.04|7875.04|7880.37|7880.37|7884.25|7884.25|7874.6|7874.6|0
1712563200000|2024-04-08 08:00:00|7880.15|7880.15|7873.82|7873.82|7881.06|7881.06|7870.71|7870.71|0
1712563500000|2024-04-08 08:05:00|7873.9|7873.9|7865.47|7865.47|7875.45|7875.45|7861.82|7861.82|0
1712563800000|2024-04-08 08:10:00|7864.79|7864.79|7865.13|7865.13|7865.13|7865.13|7860.37|7860.37|0
1712564100000|2024-04-08 08:15:00|7866.04|7866.04|7860.76|7860.76|7868.57|7868.57|7860.76|7860.76|0
1712564400000|2024-04-08 08:20:00|7859.86|7859.86|7857.92|7857.92|7862.4|7862.4|7857.03|7857.03|0
1712564700000|2024-04-08 08:25:00|7857.79|7857.79|7861.71|7861.71|7862.16|7862.16|7855.86|7855.86|0
1712565000000|2024-04-08 08:30:00|7860.81|7860.81|7869.23|7869.23|7869.42|7869.42|7857.29|7857.29|0
1712565300000|2024-04-08 08:35:00|7869.62|7869.62|7874.47|7874.47|7874.47|7874.47|7869.49|7869.49|0
1712565600000|2024-04-08 08:40:00|7875.37|7875.37|7874.31|7874.31|7876.4|7876.4|7872.83|7872.83|0
1712565900000|2024-04-08 08:45:00|7874.05|7874.05|7865.38|7865.38|7876.04|7876.04|7865.38|7865.38|0
1712566200000|2024-04-08 08:50:00|7865.64|7865.64|7863.31|7863.31|7866.72|7866.72|7862.19|7862.19|0
1712566500000|2024-04-08 08:55:00|7862.63|7862.63|7858.84|7858.84|7862.71|7862.71|7855.4|7855.4|0
1712566800000|2024-04-08 09:00:00|7859.04|7859.04|7858.77|7858.77|7860.65|7860.65|7858.2|7858.2|0
1712567100000|2024-04-08 09:05:00|7858.62|7858.62|7858.41|7858.41|7860.81|7860.81|7857.88|7857.88|0
1712567400000|2024-04-08 09:10:00|7857.76|7857.76|7854.24|7854.24|7862.33|7862.33|7854.24|7854.24|0
1712567700000|2024-04-08 09:15:00|7853.56|7853.56|7854.55|7854.55|7854.55|7854.55|7847.79|7847.79|0
1712568000000|2024-04-08 09:20:00|7854.21|7854.21|7860.56|7860.56|7860.56|7860.56|7853.74|7853.74|0
1712568300000|2024-04-08 09:25:00|7860.9|7860.9|7858.2|7858.2|7862.33|7862.33|7856.6|7856.6|0
1712568600000|2024-04-08 09:30:00|7858.58|7858.58|7861.21|7861.21|7862.7|7862.7|7858.01|7858.01|0
1712568900000|2024-04-08 09:35:00|7862.62|7862.62|7860.18|7860.18|7864.92|7864.92|7860.18|7860.18|0
1712569200000|2024-04-08 09:40:00|7860.31|7860.31|7860.03|7860.03|7860.31|7860.31|7858.42|7858.42|0
1712569500000|2024-04-08 09:45:00|7859.87|7859.87|7862.03|7862.03|7862.89|7862.89|7857.74|7857.74|0
1712569800000|2024-04-08 09:50:00|7862.29|7862.29|7851.98|7851.98|7863.39|7863.39|7851.69|7851.69|0
1712570100000|2024-04-08 09:55:00|7851.85|7851.85|7872.16|7872.16|7874.11|7874.11|7850.13|7850.13|0
1712570400000|2024-04-08 10:00:00|7872.62|7872.62|7874.16|7874.16|7875.1|7875.1|7871.66|7871.66|0
1712570700000|2024-04-08 10:05:00|7875.19|7875.19|7880.59|7880.59|7881.5|7881.5|7875.19|7875.19|0
1712571000000|2024-04-08 10:10:00|7880.43|7880.43|7878.35|7878.35|7880.7|7880.7|7876.71|7876.71|0
1712571300000|2024-04-08 10:15:00|7878.19|7878.19|7874.22|7874.22|7878.19|7878.19|7873|7873|0
1712571600000|2024-04-08 10:20:00|7873.99|7873.99|7879.87|7879.87|7880.48|7880.48|7870.77|7870.77|0
1712571900000|2024-04-08 10:25:00|7881.67|7881.67|7882.18|7882.18|7883.22|7883.22|7880.59|7880.59|0
1712572200000|2024-04-08 10:30:00|7882.38|7882.38|7883.99|7883.99|7884.51|7884.51|7878.97|7878.97|0
1712572500000|2024-04-08 10:35:00|7883.8|7883.8|7880.9|7880.9|7885.12|7885.12|7880.71|7880.71|0
1712572800000|2024-04-08 10:40:00|7880.39|7880.39|7880.67|7880.67|7880.67|7880.67|7877.61|7877.61|0
1712573100000|2024-04-08 10:45:00|7880.74|7880.74|7872.46|7872.46|7881.38|7881.38|7871.98|7871.98|0
1712573400000|2024-04-08 10:50:00|7872.07|7872.07|7872.75|7872.75|7873.96|7873.96|7871.55|7871.55|0
1712573700000|2024-04-08 10:55:00|7873.14|7873.14|7879.43|7879.43|7879.43|7879.43|7871.53|7871.53|0
1712574000000|2024-04-08 11:00:00|7879.65|7879.65|7887.09|7887.09|7887.28|7887.28|7879.58|7879.58|0
1712574300000|2024-04-08 11:05:00|7886.9|7886.9|7885.57|7885.57|7887.62|7887.62|7884.22|7884.22|0
1712574600000|2024-04-08 11:10:00|7885.39|7885.39|7885.24|7885.24|7885.86|7885.86|7884.12|7884.12|0
1712574900000|2024-04-08 11:15:00|7884.78|7884.78|7885.72|7885.72|7887.09|7887.09|7883.89|7883.89|0
1712575200000|2024-04-08 11:20:00|7885.87|7885.87|7889.83|7889.83|7889.83|7889.83|7885.79|7885.79|0
1712575500000|2024-04-08 11:25:00|7890.06|7890.06|7881.12|7881.12|7890.79|7890.79|7881.12|7881.12|0
1712575800000|2024-04-08 11:30:00|7880.99|7880.99|7883.37|7883.37|7883.37|7883.37|7879.16|7879.16|0
1712576100000|2024-04-08 11:35:00|7883.77|7883.77|7886.06|7886.06|7886.25|7886.25|7881.66|7881.66|0
1712576400000|2024-04-08 11:40:00|7886.52|7886.52|7883.4|7883.4|7886.52|7886.52|7881.74|7881.74|0
1712576700000|2024-04-08 11:45:00|7883.06|7883.06|7873.79|7873.79|7883.06|7883.06|7871.34|7871.34|0
1712577000000|2024-04-08 11:50:00|7874.68|7874.68|7883.29|7883.29|7883.29|7883.29|7874.68|7874.68|0
1712577300000|2024-04-08 11:55:00|7883.76|7883.76|7886.23|7886.23|7886.23|7886.23|7881.13|7881.13|0
1712577600000|2024-04-08 12:00:00|7886.36|7886.36|7892.28|7892.28|7892.91|7892.91|7885.01|7885.01|0
1712577900000|2024-04-08 12:05:00|7892.15|7892.15|7893.75|7893.75|7894.46|7894.46|7889.27|7889.27|0
1712578200000|2024-04-08 12:10:00|7893.55|7893.55|7879.95|7879.95|7897.35|7897.35|7879.95|7879.95|0
1712578500000|2024-04-08 12:15:00|7879.62|7879.62|7885.55|7885.55|7885.55|7885.55|7877.88|7877.88|0
1712578800000|2024-04-08 12:20:00|7887.35|7887.35|7888.51|7888.51|7891.25|7891.25|7887.01|7887.01|0
1712579100000|2024-04-08 12:25:00|7888.35|7888.35|7890.55|7890.55|7890.72|7890.72|7882.45|7882.45|0
1712579400000|2024-04-08 12:30:00|7890.89|7890.89|7885.77|7885.77|7894.4|7894.4|7885.77|7885.77|0
1712579700000|2024-04-08 12:35:00|7885|7885|7884.35|7884.35|7885|7885|7879.45|7879.45|0
1712580000000|2024-04-08 12:40:00|7884.19|7884.19|7881.86|7881.86|7886.04|7886.04|7881.86|7881.86|0
1712580300000|2024-04-08 12:45:00|7882.24|7882.24|7890.69|7890.69|7890.69|7890.69|7880.36|7880.36|0
1712580600000|2024-04-08 12:50:00|7889.79|7889.79|7902.14|7902.14|7903.03|7903.03|7889.29|7889.29|0
1712580900000|2024-04-08 12:55:00|7903.93|7903.93|7900.84|7900.84|7907.61|7907.61|7899.42|7899.42|0
1712581200000|2024-04-08 13:00:00|7900.5|7900.5|7898.51|7898.51|7902.33|7902.33|7892.74|7892.74|0
1712581500000|2024-04-08 13:05:00|7899.41|7899.41|7897.3|7897.3|7899.41|7899.41|7896.54|7896.54|0
1712581800000|2024-04-08 13:10:00|7897.5|7897.5|7896.69|7896.69|7897.7|7897.7|7894.62|7894.62|0
1712582100000|2024-04-08 13:15:00|7897.02|7897.02|7899.36|7899.36|7899.78|7899.78|7896.53|7896.53|0
1712582400000|2024-04-08 13:20:00|7898.46|7898.46|7894.1|7894.1|7901.19|7901.19|7894.1|7894.1|0
1712582700000|2024-04-08 13:25:00|7894.36|7894.36|7889.17|7889.17|7895.38|7895.38|7887.47|7887.47|0
1712583000000|2024-04-08 13:30:00|7890.07|7890.07|7888.38|7888.38|7894.88|7894.88|7877.77|7877.77|0
1712583300000|2024-04-08 13:35:00|7888.46|7888.46|7869.71|7869.71|7892.46|7892.46|7869.71|7869.71|0
1712583600000|2024-04-08 13:40:00|7869.55|7869.55|7872.68|7872.68|7872.93|7872.93|7866.13|7866.13|0
1712583900000|2024-04-08 13:45:00|7873.07|7873.07|7868.48|7868.48|7875.06|7875.06|7865.98|7865.98|0
1712584200000|2024-04-08 13:50:00|7868.82|7868.82|7877.91|7877.91|7882.05|7882.05|7867.73|7867.73|0
1712584500000|2024-04-08 13:55:00|7877.01|7877.01|7874.7|7874.7|7886.65|7886.65|7874.59|7874.59|0
1712584800000|2024-04-08 14:00:00|7874.29|7874.29|7854.62|7854.62|7874.29|7874.29|7854.15|7854.15|0
1712585100000|2024-04-08 14:05:00|7854.75|7854.75|7862.37|7862.37|7867.82|7867.82|7854.75|7854.75|0
1712585400000|2024-04-08 14:10:00|7863.27|7863.27|7854.38|7854.38|7865.09|7865.09|7850.43|7850.43|0
1712585700000|2024-04-08 14:15:00|7854.23|7854.23|7858.45|7858.45|7859.35|7859.35|7852.36|7852.36|0
1712586000000|2024-04-08 14:20:00|7858.06|7858.06|7858.01|7858.01|7859.1|7859.1|7852.33|7852.33|0
1712586300000|2024-04-08 14:25:00|7859.8|7859.8|7852.75|7852.75|7861.72|7861.72|7850.37|7850.37|0
1712586600000|2024-04-08 14:30:00|7854.55|7854.55|7862.25|7862.25|7866.14|7866.14|7853.41|7853.41|0
1712586900000|2024-04-08 14:35:00|7864.04|7864.04|7863.34|7863.34|7866.42|7866.42|7858.66|7858.66|0
1712587200000|2024-04-08 14:40:00|7863.54|7863.54|7862.22|7862.22|7865.96|7865.96|7861.93|7861.93|0
1712587500000|2024-04-08 14:45:00|7862.52|7862.52|7866.64|7866.64|7866.84|7866.84|7862.52|7862.52|0
1712587800000|2024-04-08 14:50:00|7867.53|7867.53|7860.74|7860.74|7870.45|7870.45|7857.63|7857.63|0
1712588100000|2024-04-08 14:55:00|7860.93|7860.93|7859.99|7859.99|7861.98|7861.98|7858.19|7858.19|0
1712588400000|2024-04-08 15:00:00|7860.16|7860.16|7856.56|7856.56|7862.81|7862.81|7854.3|7854.3|0
1712588700000|2024-04-08 15:05:00|7856.79|7856.79|7857.35|7857.35|7860.32|7860.32|7855.07|7855.07|0
1712589000000|2024-04-08 15:10:00|7857.54|7857.54|7860.52|7860.52|7862.82|7862.82|7857.35|7857.35|0
1712589300000|2024-04-08 15:15:00|7860.18|7860.18|7866.4|7866.4|7867.9|7867.9|7857.71|7857.71|0
1712589600000|2024-04-08 15:20:00|7866.25|7866.25|7868.57|7868.57|7868.8|7868.8|7864.34|7864.34|0
1712589900000|2024-04-08 15:25:00|7868.37|7868.37|7870.66|7870.66|7870.66|7870.66|7865.38|7865.38|0
1712646900000|2024-04-09 07:15:00|7812.87|7812.87|7817.71|7817.71|7823.05|7823.05|7812.87|7812.87|0
1712647200000|2024-04-09 07:20:00|7817.3|7817.3|7816.03|7816.03|7819.93|7819.93|7814.12|7814.12|0
1712647500000|2024-04-09 07:25:00|7816.29|7816.29|7820.59|7820.59|7821.24|7821.24|7810.75|7810.75|0
1712647800000|2024-04-09 07:30:00|7820.4|7820.4|7820.95|7820.95|7823.68|7823.68|7816.33|7816.33|0
1712648100000|2024-04-09 07:35:00|7821.08|7821.08|7816.13|7816.13|7823.21|7823.21|7811.01|7811.01|0
1712648400000|2024-04-09 07:40:00|7816.39|7816.39|7811.33|7811.33|7816.39|7816.39|7810.75|7810.75|0
1712648700000|2024-04-09 07:45:00|7810.96|7810.96|7812.96|7812.96|7814.11|7814.11|7809.65|7809.65|0
1712649000000|2024-04-09 07:50:00|7812.8|7812.8|7815.21|7815.21|7815.44|7815.44|7808.9|7808.9|0
1712649300000|2024-04-09 07:55:00|7815.3|7815.3|7814.51|7814.51|7816.44|7816.44|7811.82|7811.82|0
1712649600000|2024-04-09 08:00:00|7814.73|7814.73|7825.87|7825.87|7826.92|7826.92|7813.76|7813.76|0
1712649900000|2024-04-09 08:05:00|7824.98|7824.98|7818.81|7818.81|7824.98|7824.98|7814.77|7814.77|0
1712650200000|2024-04-09 08:10:00|7818.57|7818.57|7820.62|7820.62|7822.19|7822.19|7817.11|7817.11|0
1712650500000|2024-04-09 08:15:00|7821.7|7821.7|7823.46|7823.46|7823.67|7823.67|7818.37|7818.37|0
1712650800000|2024-04-09 08:20:00|7823.24|7823.24|7826.34|7826.34|7831.48|7831.48|7823.24|7823.24|0
1712651100000|2024-04-09 08:25:00|7826.15|7826.15|7830.29|7830.29|7830.55|7830.55|7825.64|7825.64|0
1712651400000|2024-04-09 08:30:00|7830.51|7830.51|7825|7825|7830.91|7830.91|7823.2|7823.2|0
1712651700000|2024-04-09 08:35:00|7825.89|7825.89|7820|7820|7825.89|7825.89|7820|7820|0
1712652000000|2024-04-09 08:40:00|7819.1|7819.1|7815.37|7815.37|7820.46|7820.46|7815.21|7815.21|0
1712652300000|2024-04-09 08:45:00|7815.27|7815.27|7813.65|7813.65|7815.27|7815.27|7811.95|7811.95|0
1712652600000|2024-04-09 08:50:00|7813.91|7813.91|7819.54|7819.54|7819.88|7819.88|7812.76|7812.76|0
1712652900000|2024-04-09 08:55:00|7818.64|7818.64|7824.27|7824.27|7824.27|7824.27|7818.39|7818.39|0
1712653200000|2024-04-09 09:00:00|7823.79|7823.79|7830.55|7830.55|7830.75|7830.75|7823.1|7823.1|0
1712653500000|2024-04-09 09:05:00|7829.65|7829.65|7831.13|7831.13|7831.45|7831.45|7829.57|7829.57|0
1712653800000|2024-04-09 09:10:00|7831.32|7831.32|7841.45|7841.45|7841.45|7841.45|7831.32|7831.32|0
1712654100000|2024-04-09 09:15:00|7841.39|7841.39|7837.62|7837.62|7841.66|7841.66|7833.85|7833.85|0
1712654400000|2024-04-09 09:20:00|7837.81|7837.81|7838.36|7838.36|7841.16|7841.16|7836.45|7836.45|0
1712654700000|2024-04-09 09:25:00|7838.59|7838.59|7834.62|7834.62|7838.74|7838.74|7834.62|7834.62|0
1712655000000|2024-04-09 09:30:00|7833.62|7833.62|7827.64|7827.64|7833.64|7833.64|7827.64|7827.64|0
1712655300000|2024-04-09 09:35:00|7825.84|7825.84|7828.24|7828.24|7828.24|7828.24|7824.54|7824.54|0
1712655600000|2024-04-09 09:40:00|7827.9|7827.9|7830.74|7830.74|7831.89|7831.89|7827.9|7827.9|0
1712655900000|2024-04-09 09:45:00|7830.89|7830.89|7832.08|7832.08|7832.46|7832.46|7825.71|7825.71|0
1712656200000|2024-04-09 09:50:00|7830.41|7830.41|7834.83|7834.83|7836.35|7836.35|7829.51|7829.51|0
1712656500000|2024-04-09 09:55:00|7835.73|7835.73|7831.25|7831.25|7836.1|7836.1|7830.97|7830.97|0
1712656800000|2024-04-09 10:00:00|7830.91|7830.91|7829.72|7829.72|7830.91|7830.91|7823.26|7823.26|0
1712657100000|2024-04-09 10:05:00|7829.98|7829.98|7830.12|7830.12|7830.63|7830.63|7826.63|7826.63|0
1712657400000|2024-04-09 10:10:00|7830.04|7830.04|7833.35|7833.35|7834.68|7834.68|7829.97|7829.97|0
1712657700000|2024-04-09 10:15:00|7833.73|7833.73|7837.49|7837.49|7837.49|7837.49|7833.65|7833.65|0
1712658000000|2024-04-09 10:20:00|7837.56|7837.56|7838.13|7838.13|7839.65|7839.65|7835.97|7835.97|0
1712658300000|2024-04-09 10:25:00|7838.8|7838.8|7837.7|7837.7|7839.97|7839.97|7837.7|7837.7|0
1712658600000|2024-04-09 10:30:00|7837.89|7837.89|7826.91|7826.91|7837.89|7837.89|7825.35|7825.35|0
1712658900000|2024-04-09 10:35:00|7826.52|7826.52|7822.4|7822.4|7827.07|7827.07|7819.33|7819.33|0
1712659200000|2024-04-09 10:40:00|7821.39|7821.39|7819.16|7819.16|7823.76|7823.76|7819.16|7819.16|0
1712659500000|2024-04-09 10:45:00|7818.62|7818.62|7820.05|7820.05|7822.59|7822.59|7817.85|7817.85|0
1712659800000|2024-04-09 10:50:00|7820.39|7820.39|7823.73|7823.73|7823.73|7823.73|7820.12|7820.12|0
1712660100000|2024-04-09 10:55:00|7824.06|7824.06|7812.47|7812.47|7824.06|7824.06|7812.08|7812.08|0
1712660400000|2024-04-09 11:00:00|7812.77|7812.77|7824.83|7824.83|7824.83|7824.83|7812.77|7812.77|0
1712660700000|2024-04-09 11:05:00|7824.86|7824.86|7828.98|7828.98|7829|7829|7824.21|7824.21|0
1712661000000|2024-04-09 11:10:00|7828.8|7828.8|7835.83|7835.83|7836.02|7836.02|7828.03|7828.03|0
1712661300000|2024-04-09 11:15:00|7835.38|7835.38|7833.62|7833.62|7836.83|7836.83|7833.53|7833.53|0
1712661600000|2024-04-09 11:20:00|7832.72|7832.72|7829.87|7829.87|7833.46|7833.46|7829.87|7829.87|0
1712661900000|2024-04-09 11:25:00|7828.97|7828.97|7825.29|7825.29|7828.97|7828.97|7824.2|7824.2|0
1712662200000|2024-04-09 11:30:00|7825.09|7825.09|7837.98|7837.98|7837.98|7837.98|7825.09|7825.09|0
1712662500000|2024-04-09 11:35:00|7837.08|7837.08|7836.25|7836.25|7838.32|7838.32|7834.43|7834.43|0
1712662800000|2024-04-09 11:40:00|7835.48|7835.48|7834.29|7834.29|7839.12|7839.12|7832.75|7832.75|0
1712663100000|2024-04-09 11:45:00|7834.45|7834.45|7836.34|7836.34|7837.44|7837.44|7834.36|7834.36|0
1712663400000|2024-04-09 11:50:00|7837.23|7837.23|7845.46|7845.46|7845.69|7845.69|7836.9|7836.9|0
1712663700000|2024-04-09 11:55:00|7843.67|7843.67|7844.27|7844.27|7846.36|7846.36|7840.04|7840.04|0
1712664000000|2024-04-09 12:00:00|7844.65|7844.65|7849.85|7849.85|7850.01|7850.01|7844.46|7844.46|0
1712664300000|2024-04-09 12:05:00|7850.07|7850.07|7853.13|7853.13|7855.59|7855.59|7849.52|7849.52|0
1712664600000|2024-04-09 12:10:00|7852.9|7852.9|7849.76|7849.76|7852.9|7852.9|7849.76|7849.76|0
1712664900000|2024-04-09 12:15:00|7849.57|7849.57|7855.78|7855.78|7857.6|7857.6|7849.57|7849.57|0
1712665200000|2024-04-09 12:20:00|7855.69|7855.69|7853.35|7853.35|7855.69|7855.69|7851.24|7851.24|0
1712665500000|2024-04-09 12:25:00|7853.22|7853.22|7851.91|7851.91|7858.59|7858.59|7851.91|7851.91|0
1712665800000|2024-04-09 12:30:00|7851.86|7851.86|7851.38|7851.38|7852.74|7852.74|7849.5|7849.5|0
1712666100000|2024-04-09 12:35:00|7851.32|7851.32|7845.28|7845.28|7851.48|7851.48|7844.17|7844.17|0
1712666400000|2024-04-09 12:40:00|7845.15|7845.15|7847.47|7847.47|7848.16|7848.16|7844.21|7844.21|0
1712666700000|2024-04-09 12:45:00|7847.56|7847.56|7845.02|7845.02|7849.66|7849.66|7843.15|7843.15|0
1712667000000|2024-04-09 12:50:00|7844.13|7844.13|7844.42|7844.42|7845.71|7845.71|7842.85|7842.85|0
1712667300000|2024-04-09 12:55:00|7845.32|7845.32|7855.3|7855.3|7855.69|7855.69|7844.71|7844.71|0
1712667600000|2024-04-09 13:00:00|7855.25|7855.25|7858.08|7858.08|7858.34|7858.34|7855.25|7855.25|0
1712667900000|2024-04-09 13:05:00|7857.18|7857.18|7847.08|7847.08|7857.18|7857.18|7846.89|7846.89|0
1712668200000|2024-04-09 13:10:00|7846.89|7846.89|7851.22|7851.22|7851.66|7851.66|7846.89|7846.89|0
1712668500000|2024-04-09 13:15:00|7850.96|7850.96|7858.67|7858.67|7858.67|7858.67|7850.66|7850.66|0
1712668800000|2024-04-09 13:20:00|7858.52|7858.52|7855.12|7855.12|7858.52|7858.52|7852.75|7852.75|0
1712669100000|2024-04-09 13:25:00|7854.78|7854.78|7849.29|7849.29|7856.46|7856.46|7848.77|7848.77|0
1712669400000|2024-04-09 13:30:00|7849.49|7849.49|7852.73|7852.73|7859.03|7859.03|7849.43|7849.43|0
1712669700000|2024-04-09 13:35:00|7852.4|7852.4|7871.27|7871.27|7873.76|7873.76|7843.19|7843.19|0
1712670000000|2024-04-09 13:40:00|7871.33|7871.33|7860.02|7860.02|7872.22|7872.22|7859.8|7859.8|0
1712670300000|2024-04-09 13:45:00|7859.95|7859.95|7854.08|7854.08|7865.49|7865.49|7853.19|7853.19|0
1712670600000|2024-04-09 13:50:00|7853.19|7853.19|7844.15|7844.15|7856.04|7856.04|7841.37|7841.37|0
1712670900000|2024-04-09 13:55:00|7843.25|7843.25|7842.44|7842.44|7845.28|7845.28|7835.59|7835.59|0
1712671200000|2024-04-09 14:00:00|7842.19|7842.19|7842.21|7842.21|7844.98|7844.98|7838.89|7838.89|0
1712671500000|2024-04-09 14:05:00|7842.01|7842.01|7834.38|7834.38|7842.91|7842.91|7832.95|7832.95|0
1712671800000|2024-04-09 14:10:00|7835.28|7835.28|7835.6|7835.6|7837.25|7837.25|7831.31|7831.31|0
1712672100000|2024-04-09 14:15:00|7835.94|7835.94|7828.57|7828.57|7838.1|7838.1|7828.24|7828.24|0
1712672400000|2024-04-09 14:20:00|7828.9|7828.9|7831.86|7831.86|7833.54|7833.54|7828.83|7828.83|0
1712672700000|2024-04-09 14:25:00|7832.24|7832.24|7823.77|7823.77|7833.71|7833.71|7821.41|7821.41|0
1712673000000|2024-04-09 14:30:00|7823.64|7823.64|7809.33|7809.33|7823.77|7823.77|7805.4|7805.4|0
1712673300000|2024-04-09 14:35:00|7809.29|7809.29|7798.54|7798.54|7811.6|7811.6|7798.15|7798.15|0
1712673600000|2024-04-09 14:40:00|7798.43|7798.43|7802.98|7802.98|7802.98|7802.98|7786.93|7786.93|0
1712673900000|2024-04-09 14:45:00|7802.8|7802.8|7804.15|7804.15|7808.4|7808.4|7801.72|7801.72|0
1712674200000|2024-04-09 14:50:00|7804.07|7804.07|7800.03|7800.03|7804.49|7804.49|7796.9|7796.9|0
1712674500000|2024-04-09 14:55:00|7799.97|7799.97|7820.45|7820.45|7820.45|7820.45|7799.64|7799.64|0
1712674800000|2024-04-09 15:00:00|7820.32|7820.32|7821.44|7821.44|7821.94|7821.94|7813.41|7813.41|0
1712675100000|2024-04-09 15:05:00|7821.78|7821.78|7826.8|7826.8|7827.51|7827.51|7821.51|7821.51|0
1712675400000|2024-04-09 15:10:00|7826.67|7826.67|7827.31|7827.31|7828.67|7828.67|7825.08|7825.08|0
1712675700000|2024-04-09 15:15:00|7827.36|7827.36|7831.08|7831.08|7834.61|7834.61|7827.23|7827.23|0
1712676000000|2024-04-09 15:20:00|7831|7831|7823.01|7823.01|7831.67|7831.67|7820.78|7820.78|0
1712676300000|2024-04-09 15:25:00|7822.88|7822.88|7826.01|7826.01|7828.48|7828.48|7820.95|7820.95|0
1712733300000|2024-04-10 07:15:00|7849.37|7849.37|7853|7853|7854.79|7854.79|7847.58|7847.58|0
1712733600000|2024-04-10 07:20:00|7854.79|7854.79|7852.2|7852.2|7859.28|7859.28|7850.72|7850.72|0
1712733900000|2024-04-10 07:25:00|7853.21|7853.21|7856.76|7856.76|7859.06|7859.06|7846.93|7846.93|0
1712734200000|2024-04-10 07:30:00|7857.16|7857.16|7863.77|7863.77|7863.77|7863.77|7854.31|7854.31|0
1712734500000|2024-04-10 07:35:00|7861.08|7861.08|7857.54|7857.54|7865.76|7865.76|7857.34|7857.34|0
1712734800000|2024-04-10 07:40:00|7857.15|7857.15|7869.46|7869.46|7869.86|7869.86|7857.11|7857.11|0
1712735100000|2024-04-10 07:45:00|7869.65|7869.65|7871.45|7871.45|7873.64|7873.64|7865.95|7865.95|0
1712735400000|2024-04-10 07:50:00|7871.84|7871.84|7873.35|7873.35|7875.71|7875.71|7870.94|7870.94|0
1712735700000|2024-04-10 07:55:00|7873.15|7873.15|7871.97|7871.97|7874.03|7874.03|7867.29|7867.29|0
1712736000000|2024-04-10 08:00:00|7871.67|7871.67|7875.43|7875.43|7877.68|7877.68|7871.67|7871.67|0
1712736300000|2024-04-10 08:05:00|7874.95|7874.95|7871.51|7871.51|7874.95|7874.95|7870.15|7870.15|0
1712736600000|2024-04-10 08:10:00|7870.91|7870.91|7870.99|7870.99|7873.94|7873.94|7870.51|7870.51|0
1712736900000|2024-04-10 08:15:00|7870.1|7870.1|7870.31|7870.31|7871.89|7871.89|7868.78|7868.78|0
1712737200000|2024-04-10 08:20:00|7869.74|7869.74|7861.77|7861.77|7871.01|7871.01|7861.77|7861.77|0
1712737500000|2024-04-10 08:25:00|7862.22|7862.22|7863.01|7863.01|7864.09|7864.09|7861.77|7861.77|0
1712737800000|2024-04-10 08:30:00|7862.61|7862.61|7854.14|7854.14|7863.24|7863.24|7854.14|7854.14|0
1712738100000|2024-04-10 08:35:00|7853.63|7853.63|7860.24|7860.24|7861.13|7861.13|7853.43|7853.43|0
1712738400000|2024-04-10 08:40:00|7860.62|7860.62|7866.89|7866.89|7868.49|7868.49|7860.62|7860.62|0
1712738700000|2024-04-10 08:45:00|7867.22|7867.22|7868.4|7868.4|7868.4|7868.4|7864.46|7864.46|0
1712739000000|2024-04-10 08:50:00|7868.63|7868.63|7869.56|7869.56|7869.82|7869.82|7866.04|7866.04|0
1712739300000|2024-04-10 08:55:00|7869.4|7869.4|7874.14|7874.14|7874.64|7874.64|7869.4|7869.4|0
1712739600000|2024-04-10 09:00:00|7874.23|7874.23|7875.87|7875.87|7875.87|7875.87|7872.37|7872.37|0
1712739900000|2024-04-10 09:05:00|7875.83|7875.83|7876|7876|7876.02|7876.02|7874.7|7874.7|0
1712740200000|2024-04-10 09:10:00|7875.87|7875.87|7875.9|7875.9|7877.5|7877.5|7875.47|7875.47|0
1712740500000|2024-04-10 09:15:00|7875.23|7875.23|7879.42|7879.42|7880.31|7880.31|7873.73|7873.73|0
1712740800000|2024-04-10 09:20:00|7879.8|7879.8|7877.84|7877.84|7882.94|7882.94|7877.84|7877.84|0
1712741100000|2024-04-10 09:25:00|7877.68|7877.68|7875.65|7875.65|7877.68|7877.68|7874.41|7874.41|0
1712741400000|2024-04-10 09:30:00|7875.42|7875.42|7875.51|7875.51|7876.09|7876.09|7873.04|7873.04|0
1712741700000|2024-04-10 09:35:00|7875.9|7875.9|7871.05|7871.05|7875.98|7875.98|7869.41|7869.41|0
1712742000000|2024-04-10 09:40:00|7871.95|7871.95|7868.14|7868.14|7872.23|7872.23|7867.81|7867.81|0
1712742300000|2024-04-10 09:45:00|7867.62|7867.62|7868.7|7868.7|7869.49|7869.49|7866.9|7866.9|0
1712742600000|2024-04-10 09:50:00|7868.89|7868.89|7871.05|7871.05|7871.69|7871.69|7868.89|7868.89|0
1712742900000|2024-04-10 09:55:00|7870.85|7870.85|7873.45|7873.45|7875.24|7875.24|7869.71|7869.71|0
1712743200000|2024-04-10 10:00:00|7873.79|7873.79|7872.15|7872.15|7874.17|7874.17|7870.98|7870.98|0
1712743500000|2024-04-10 10:05:00|7872.36|7872.36|7872.45|7872.45|7873.5|7873.5|7871.67|7871.67|0
1712743800000|2024-04-10 10:10:00|7872.71|7872.71|7875.44|7875.44|7875.44|7875.44|7872.71|7872.71|0
1712744100000|2024-04-10 10:15:00|7875.6|7875.6|7874.54|7874.54|7877.67|7877.67|7874.54|7874.54|0
1712744400000|2024-04-10 10:20:00|7874.88|7874.88|7874.45|7874.45|7875.14|7875.14|7873.36|7873.36|0
1712744700000|2024-04-10 10:25:00|7874.65|7874.65|7874.81|7874.81|7876.92|7876.92|7873.01|7873.01|0
1712745000000|2024-04-10 10:30:00|7875.26|7875.26|7892.39|7892.39|7893.34|7893.34|7875.26|7875.26|0
1712745300000|2024-04-10 10:35:00|7892.55|7892.55|7901.06|7901.06|7901.24|7901.24|7891.45|7891.45|0
1712745600000|2024-04-10 10:40:00|7900.93|7900.93|7901.29|7901.29|7903.31|7903.31|7899.06|7899.06|0
1712745900000|2024-04-10 10:45:00|7901.42|7901.42|7909.06|7909.06|7909.06|7909.06|7901.42|7901.42|0
1712746200000|2024-04-10 10:50:00|7909.19|7909.19|7908.33|7908.33|7910.66|7910.66|7908.12|7908.12|0
1712746500000|2024-04-10 10:55:00|7908.15|7908.15|7900.81|7900.81|7908.87|7908.87|7898.72|7898.72|0
1712746800000|2024-04-10 11:00:00|7899.87|7899.87|7902.53|7902.53|7903.03|7903.03|7899.87|7899.87|0
1712747100000|2024-04-10 11:05:00|7903.21|7903.21|7906.55|7906.55|7906.93|7906.93|7902.14|7902.14|0
1712747400000|2024-04-10 11:10:00|7906.36|7906.36|7906.57|7906.57|7906.57|7906.57|7903.96|7903.96|0
1712747700000|2024-04-10 11:15:00|7906.88|7906.88|7912.08|7912.08|7912.08|7912.08|7906.1|7906.1|0
1712748000000|2024-04-10 11:20:00|7912.05|7912.05|7911.3|7911.3|7912.69|7912.69|7908.92|7908.92|0
1712748300000|2024-04-10 11:25:00|7911.15|7911.15|7909.62|7909.62|7912.92|7912.92|7908.15|7908.15|0
1712748600000|2024-04-10 11:30:00|7909.83|7909.83|7913.65|7913.65|7913.65|7913.65|7907.87|7907.87|0
1712748900000|2024-04-10 11:35:00|7914.03|7914.03|7920.07|7920.07|7920.39|7920.39|7913.96|7913.96|0
1712749200000|2024-04-10 11:40:00|7920.41|7920.41|7917.74|7917.74|7920.93|7920.93|7915.29|7915.29|0
1712749500000|2024-04-10 11:45:00|7917.4|7917.4|7918.72|7918.72|7919.07|7919.07|7914.85|7914.85|0
1712749800000|2024-04-10 11:50:00|7918.85|7918.85|7919.49|7919.49|7921.15|7921.15|7918.39|7918.39|0
1712750100000|2024-04-10 11:55:00|7919.68|7919.68|7919.18|7919.18|7923.31|7923.31|7919.18|7919.18|0
1712750400000|2024-04-10 12:00:00|7918.21|7918.21|7917.11|7917.11|7918.21|7918.21|7915.01|7915.01|0
1712750700000|2024-04-10 12:05:00|7918.9|7918.9|7926.23|7926.23|7926.23|7926.23|7918.9|7918.9|0
1712751000000|2024-04-10 12:10:00|7926.34|7926.34|7926.98|7926.98|7927.46|7927.46|7925.3|7925.3|0
1712751300000|2024-04-10 12:15:00|7927.18|7927.18|7920.51|7920.51|7929.87|7929.87|7920.51|7920.51|0
1712751600000|2024-04-10 12:20:00|7920.38|7920.38|7923.18|7923.18|7924.79|7924.79|7920.01|7920.01|0
1712751900000|2024-04-10 12:25:00|7923.33|7923.33|7922.16|7922.16|7929.51|7929.51|7921.54|7921.54|0
1712752200000|2024-04-10 12:30:00|7922.29|7922.29|7865.84|7865.84|7922.42|7922.42|7863.68|7863.68|0
1712752500000|2024-04-10 12:35:00|7865.23|7865.23|7860.18|7860.18|7872.34|7872.34|7853.42|7853.42|0
1712752800000|2024-04-10 12:40:00|7860.64|7860.64|7863.55|7863.55|7868.05|7868.05|7848.25|7848.25|0
1712753100000|2024-04-10 12:45:00|7863.47|7863.47|7858.29|7858.29|7868.6|7868.6|7858.29|7858.29|0
1712753400000|2024-04-10 12:50:00|7858.05|7858.05|7846.96|7846.96|7858.05|7858.05|7846.83|7846.83|0
1712753700000|2024-04-10 12:55:00|7847.18|7847.18|7851.6|7851.6|7855.34|7855.34|7845.39|7845.39|0
1712754000000|2024-04-10 13:00:00|7852.5|7852.5|7844.99|7844.99|7856.54|7856.54|7842.97|7842.97|0
1712754300000|2024-04-10 13:05:00|7844.8|7844.8|7830.26|7830.26|7847.45|7847.45|7828.78|7828.78|0
1712754600000|2024-04-10 13:10:00|7830.41|7830.41|7829.31|7829.31|7835.4|7835.4|7825.05|7825.05|0
1712754900000|2024-04-10 13:15:00|7829.11|7829.11|7839.68|7839.68|7839.68|7839.68|7829.11|7829.11|0
1712755200000|2024-04-10 13:20:00|7838.79|7838.79|7839.06|7839.06|7842.83|7842.83|7831.59|7831.59|0
1712755500000|2024-04-10 13:25:00|7838.85|7838.85|7841.71|7841.71|7842.95|7842.95|7835.9|7835.9|0
1712755800000|2024-04-10 13:30:00|7841.33|7841.33|7858.63|7858.63|7858.91|7858.91|7841.33|7841.33|0
1712756100000|2024-04-10 13:35:00|7860.43|7860.43|7871.92|7871.92|7872.29|7872.29|7858.6|7858.6|0
1712756400000|2024-04-10 13:40:00|7871.02|7871.02|7877.67|7877.67|7878.14|7878.14|7865.02|7865.02|0
1712756700000|2024-04-10 13:45:00|7877.51|7877.51|7851.8|7851.8|7877.51|7877.51|7851.8|7851.8|0
1712757000000|2024-04-10 13:50:00|7852.7|7852.7|7869.58|7869.58|7870.96|7870.96|7852.34|7852.34|0
1712757300000|2024-04-10 13:55:00|7868.49|7868.49|7862.81|7862.81|7872.73|7872.73|7862.74|7862.74|0
1712757600000|2024-04-10 14:00:00|7861.91|7861.91|7873.49|7873.49|7875.44|7875.44|7860.98|7860.98|0
1712757900000|2024-04-10 14:05:00|7873.88|7873.88|7883.62|7883.62|7885.76|7885.76|7873.88|7873.88|0
1712758200000|2024-04-10 14:10:00|7883.49|7883.49|7879.37|7879.37|7883.49|7883.49|7878.37|7878.37|0
1712758500000|2024-04-10 14:15:00|7878.99|7878.99|7894.2|7894.2|7894.69|7894.69|7878.03|7878.03|0
1712758800000|2024-04-10 14:20:00|7894.13|7894.13|7892.48|7892.48|7894.13|7894.13|7891.03|7891.03|0
1712759100000|2024-04-10 14:25:00|7892.66|7892.66|7892.93|7892.93|7896.52|7896.52|7890.4|7890.4|0
1712759400000|2024-04-10 14:30:00|7893.83|7893.83|7898.78|7898.78|7901.83|7901.83|7893.06|7893.06|0
1712759700000|2024-04-10 14:35:00|7898.91|7898.91|7903.13|7903.13|7908.93|7908.93|7898.91|7898.91|0
1712760000000|2024-04-10 14:40:00|7903.32|7903.32|7899.05|7899.05|7904.4|7904.4|7897.44|7897.44|0
1712760300000|2024-04-10 14:45:00|7899.18|7899.18|7895.88|7895.88|7900.38|7900.38|7893.7|7893.7|0
1712760600000|2024-04-10 14:50:00|7894.99|7894.99|7886.98|7886.98|7897.31|7897.31|7886.1|7886.1|0
1712760900000|2024-04-10 14:55:00|7886.85|7886.85|7881.55|7881.55|7887.11|7887.11|7881.52|7881.52|0
1712761200000|2024-04-10 15:00:00|7881.16|7881.16|7877.3|7877.3|7881.16|7881.16|7875.74|7875.74|0
1712761500000|2024-04-10 15:05:00|7877.43|7877.43|7875.04|7875.04|7882.27|7882.27|7874.96|7874.96|0
1712761800000|2024-04-10 15:10:00|7874.78|7874.78|7876.8|7876.8|7878.29|7878.29|7870.54|7870.54|0
1712762100000|2024-04-10 15:15:00|7876.64|7876.64|7877.31|7877.31|7882.22|7882.22|7876.33|7876.33|0
1712762400000|2024-04-10 15:20:00|7877.16|7877.16|7872.12|7872.12|7877.16|7877.16|7869.31|7869.31|0
1712762700000|2024-04-10 15:25:00|7872.31|7872.31|7876.77|7876.77|7876.77|7876.77|7870.84|7870.84|0
1712819700000|2024-04-11 07:15:00|7838.77|7838.77|7839.41|7839.41|7845.39|7845.39|7836.38|7836.38|0
1712820000000|2024-04-11 07:20:00|7838.61|7838.61|7827.56|7827.56|7838.81|7838.81|7826.77|7826.77|0
1712820300000|2024-04-11 07:25:00|7828.31|7828.31|7834.34|7834.34|7835.57|7835.57|7825.28|7825.28|0
1712820600000|2024-04-11 07:30:00|7833.94|7833.94|7837.3|7837.3|7839.61|7839.61|7831.24|7831.24|0
1712820900000|2024-04-11 07:35:00|7837.1|7837.1|7834.79|7834.79|7838.31|7838.31|7832.46|7832.46|0
1712821200000|2024-04-11 07:40:00|7834.64|7834.64|7831.55|7831.55|7837.1|7837.1|7831.55|7831.55|0
1712821500000|2024-04-11 07:45:00|7831.88|7831.88|7829.07|7829.07|7832.75|7832.75|7828.51|7828.51|0
1712821800000|2024-04-11 07:50:00|7829.26|7829.26|7813.37|7813.37|7829.26|7829.26|7810.63|7810.63|0
1712822100000|2024-04-11 07:55:00|7814.27|7814.27|7815.7|7815.7|7820.32|7820.32|7812.99|7812.99|0
1712822400000|2024-04-11 08:00:00|7815.89|7815.89|7810.36|7810.36|7818.48|7818.48|7809.34|7809.34|0
1712822700000|2024-04-11 08:05:00|7810.49|7810.49|7810.54|7810.54|7810.54|7810.54|7806.42|7806.42|0
1712823000000|2024-04-11 08:10:00|7808.75|7808.75|7807.5|7807.5|7813.49|7813.49|7805.98|7805.98|0
1712823300000|2024-04-11 08:15:00|7807.55|7807.55|7805.23|7805.23|7808.45|7808.45|7805.23|7805.23|0
1712823600000|2024-04-11 08:20:00|7804.34|7804.34|7798.26|7798.26|7804.34|7804.34|7795.62|7795.62|0
1712823900000|2024-04-11 08:25:00|7797.92|7797.92|7792.5|7792.5|7797.92|7797.92|7792.5|7792.5|0
1712824200000|2024-04-11 08:30:00|7792.31|7792.31|7789.07|7789.07|7797.98|7797.98|7789.07|7789.07|0
1712824500000|2024-04-11 08:35:00|7788.88|7788.88|7780.52|7780.52|7788.88|7788.88|7779.82|7779.82|0
1712824800000|2024-04-11 08:40:00|7780.92|7780.92|7772.44|7772.44|7780.92|7780.92|7772.16|7772.16|0
1712825100000|2024-04-11 08:45:00|7772.25|7772.25|7772.33|7772.33|7773.32|7773.32|7767.94|7767.94|0
1712825400000|2024-04-11 08:50:00|7772.07|7772.07|7768.68|7768.68|7772.07|7772.07|7768.55|7768.55|0
1712825700000|2024-04-11 08:55:00|7767.92|7767.92|7755.39|7755.39|7768.84|7768.84|7755.39|7755.39|0
1712826000000|2024-04-11 09:00:00|7755.13|7755.13|7757.66|7757.66|7759.45|7759.45|7754.03|7754.03|0
1712826300000|2024-04-11 09:05:00|7757.69|7757.69|7748.11|7748.11|7757.82|7757.82|7748.11|7748.11|0
1712826600000|2024-04-11 09:10:00|7748.41|7748.41|7754.67|7754.67|7754.99|7754.99|7746.38|7746.38|0
1712826900000|2024-04-11 09:15:00|7754.51|7754.51|7748.77|7748.77|7758.81|7758.81|7747.88|7747.88|0
1712827200000|2024-04-11 09:20:00|7748.64|7748.64|7744.48|7744.48|7748.64|7748.64|7742.49|7742.49|0
1712827500000|2024-04-11 09:25:00|7745.37|7745.37|7742.09|7742.09|7749.68|7749.68|7740.69|7740.69|0
1712827800000|2024-04-11 09:30:00|7742.16|7742.16|7739.44|7739.44|7747.69|7747.69|7738.87|7738.87|0
1712828100000|2024-04-11 09:35:00|7739.51|7739.51|7737.74|7737.74|7746.78|7746.78|7737.61|7737.61|0
1712828400000|2024-04-11 09:40:00|7737.87|7737.87|7741.17|7741.17|7742.34|7742.34|7733.95|7733.95|0
1712828700000|2024-04-11 09:45:00|7741.57|7741.57|7742.42|7742.42|7744.58|7744.58|7740.14|7740.14|0
1712829000000|2024-04-11 09:50:00|7740.62|7740.62|7741.51|7741.51|7748.73|7748.73|7738.43|7738.43|0
1712829300000|2024-04-11 09:55:00|7741.12|7741.12|7745.91|7745.91|7745.91|7745.91|7735.92|7735.92|0
1712829600000|2024-04-11 10:00:00|7745.72|7745.72|7729.79|7729.79|7747.38|7747.38|7726.46|7726.46|0
1712829900000|2024-04-11 10:05:00|7729.48|7729.48|7725.63|7725.63|7729.94|7729.94|7724.73|7724.73|0
1712830200000|2024-04-11 10:10:00|7725.96|7725.96|7720.33|7720.33|7728.96|7728.96|7720.22|7720.22|0
1712830500000|2024-04-11 10:15:00|7720.1|7720.1|7712.41|7712.41|7721.53|7721.53|7712.24|7712.24|0
1712830800000|2024-04-11 10:20:00|7712.04|7712.04|7707.54|7707.54|7712.9|7712.9|7705.29|7705.29|0
1712831100000|2024-04-11 10:25:00|7706.59|7706.59|7712.35|7712.35|7712.35|7712.35|7702.3|7702.3|0
1712831400000|2024-04-11 10:30:00|7712.76|7712.76|7715.7|7715.7|7719.31|7719.31|7712.19|7712.19|0
1712831700000|2024-04-11 10:35:00|7715.44|7715.44|7712.07|7712.07|7717.65|7717.65|7711.52|7711.52|0
1712832000000|2024-04-11 10:40:00|7712.3|7712.3|7715.99|7715.99|7719.28|7719.28|7712.3|7712.3|0
1712832300000|2024-04-11 10:45:00|7716.37|7716.37|7711.94|7711.94|7716.37|7716.37|7707.72|7707.72|0
1712832600000|2024-04-11 10:50:00|7712.27|7712.27|7713.04|7713.04|7714.51|7714.51|7709.3|7709.3|0
1712832900000|2024-04-11 10:55:00|7713.24|7713.24|7715.25|7715.25|7717.88|7717.88|7713.04|7713.04|0
1712833200000|2024-04-11 11:00:00|7715.55|7715.55|7710.77|7710.77|7718.24|7718.24|7710.56|7710.56|0
1712833500000|2024-04-11 11:05:00|7710.43|7710.43|7701.2|7701.2|7711.82|7711.82|7701.2|7701.2|0
1712833800000|2024-04-11 11:10:00|7702.09|7702.09|7705.31|7705.31|7706.45|7706.45|7702.09|7702.09|0
1712834100000|2024-04-11 11:15:00|7705.82|7705.82|7699.95|7699.95|7707.64|7707.64|7699.95|7699.95|0
1712834400000|2024-04-11 11:20:00|7699.04|7699.04|7702.36|7702.36|7703.65|7703.65|7699.04|7699.04|0
1712834700000|2024-04-11 11:25:00|7702.74|7702.74|7705.11|7705.11|7705.11|7705.11|7700.54|7700.54|0
1712835000000|2024-04-11 11:30:00|7705.01|7705.01|7699.01|7699.01|7705.26|7705.26|7699.01|7699.01|0
1712835300000|2024-04-11 11:35:00|7698.88|7698.88|7696.34|7696.34|7698.88|7698.88|7693.26|7693.26|0
1712835600000|2024-04-11 11:40:00|7696.6|7696.6|7692.76|7692.76|7698.79|7698.79|7691.01|7691.01|0
1712835900000|2024-04-11 11:45:00|7692.63|7692.63|7699.51|7699.51|7701.65|7701.65|7691.51|7691.51|0
1712836200000|2024-04-11 11:50:00|7699.73|7699.73|7693.39|7693.39|7700.69|7700.69|7692.41|7692.41|0
1712836500000|2024-04-11 11:55:00|7695.19|7695.19|7700.01|7700.01|7700.85|7700.85|7692.9|7692.9|0
1712836800000|2024-04-11 12:00:00|7699.11|7699.11|7688.06|7688.06|7699.47|7699.47|7687.44|7687.44|0
1712837100000|2024-04-11 12:05:00|7687.45|7687.45|7680.5|7680.5|7687.45|7687.45|7678.27|7678.27|0
1712837400000|2024-04-11 12:10:00|7680.66|7680.66|7677.13|7677.13|7680.73|7680.73|7672.88|7672.88|0
1712837700000|2024-04-11 12:15:00|7677.29|7677.29|7674.14|7674.14|7682.95|7682.95|7673.7|7673.7|0
1712838000000|2024-04-11 12:20:00|7673.75|7673.75|7672.62|7672.62|7679.18|7679.18|7670.53|7670.53|0
1712838300000|2024-04-11 12:25:00|7672.71|7672.71|7665.42|7665.42|7672.94|7672.94|7665.42|7665.42|0
1712838600000|2024-04-11 12:30:00|7661.75|7661.75|7714.84|7714.84|7716.43|7716.43|7661.75|7661.75|0
1712838900000|2024-04-11 12:35:00|7713.82|7713.82|7728.43|7728.43|7734.85|7734.85|7712.15|7712.15|0
1712839200000|2024-04-11 12:40:00|7728.56|7728.56|7720.73|7720.73|7737.04|7737.04|7720.73|7720.73|0
1712839500000|2024-04-11 12:45:00|7720.69|7720.69|7741.13|7741.13|7741.13|7741.13|7720.69|7720.69|0
1712839800000|2024-04-11 12:50:00|7742.16|7742.16|7723.36|7723.36|7743.51|7743.51|7723.36|7723.36|0
1712840100000|2024-04-11 12:55:00|7723.87|7723.87|7731.18|7731.18|7734.2|7734.2|7723.87|7723.87|0
1712840400000|2024-04-11 13:00:00|7730.54|7730.54|7722.67|7722.67|7730.54|7730.54|7721.76|7721.76|0
1712840700000|2024-04-11 13:05:00|7723.06|7723.06|7745.51|7745.51|7746.24|7746.24|7722.64|7722.64|0
1712841000000|2024-04-11 13:10:00|7745.77|7745.77|7740.67|7740.67|7752.26|7752.26|7740.67|7740.67|0
1712841300000|2024-04-11 13:15:00|7740.95|7740.95|7739.49|7739.49|7745.91|7745.91|7739.49|7739.49|0
1712841600000|2024-04-11 13:20:00|7739.24|7739.24|7731.68|7731.68|7739.31|7739.31|7731.68|7731.68|0
1712841900000|2024-04-11 13:25:00|7732.58|7732.58|7733.97|7733.97|7737.55|7737.55|7729.93|7729.93|0
1712842200000|2024-04-11 13:30:00|7733.75|7733.75|7720.02|7720.02|7740.06|7740.06|7720.02|7720.02|0
1712842500000|2024-04-11 13:35:00|7719.72|7719.72|7713.55|7713.55|7726.27|7726.27|7713.55|7713.55|0
1712842800000|2024-04-11 13:40:00|7713.89|7713.89|7713.98|7713.98|7723.24|7723.24|7712.49|7712.49|0
1712843100000|2024-04-11 13:45:00|7714.24|7714.24|7699.44|7699.44|7715.81|7715.81|7697.98|7697.98|0
1712843400000|2024-04-11 13:50:00|7699.31|7699.31|7711.37|7711.37|7715.19|7715.19|7699.31|7699.31|0
1712843700000|2024-04-11 13:55:00|7712.27|7712.27|7705.15|7705.15|7712.62|7712.62|7702.47|7702.47|0
1712844000000|2024-04-11 14:00:00|7704.63|7704.63|7686.03|7686.03|7706.32|7706.32|7685.82|7685.82|0
1712844300000|2024-04-11 14:05:00|7686.16|7686.16|7682.83|7682.83|7688.74|7688.74|7678.43|7678.43|0
1712844600000|2024-04-11 14:10:00|7682.96|7682.96|7676.11|7676.11|7684.12|7684.12|7674.3|7674.3|0
1712844900000|2024-04-11 14:15:00|7675.77|7675.77|7663.72|7663.72|7675.77|7675.77|7663.72|7663.72|0
1712845200000|2024-04-11 14:20:00|7662.83|7662.83|7670.04|7670.04|7674.36|7674.36|7662.7|7662.7|0
1712845500000|2024-04-11 14:25:00|7669.4|7669.4|7664.84|7664.84|7669.73|7669.73|7660.34|7660.34|0
1712845800000|2024-04-11 14:30:00|7663.94|7663.94|7668.66|7668.66|7673.92|7673.92|7662.43|7662.43|0
1712846100000|2024-04-11 14:35:00|7668.87|7668.87|7683.53|7683.53|7683.53|7683.53|7666.47|7666.47|0
1712846400000|2024-04-11 14:40:00|7683.72|7683.72|7690.07|7690.07|7691.29|7691.29|7683.72|7683.72|0
1712846700000|2024-04-11 14:45:00|7691.35|7691.35|7700.91|7700.91|7703.59|7703.59|7691.35|7691.35|0
1712847000000|2024-04-11 14:50:00|7701.25|7701.25|7693.13|7693.13|7701.25|7701.25|7691.86|7691.86|0
1712847300000|2024-04-11 14:55:00|7693.26|7693.26|7687.23|7687.23|7697.51|7697.51|7687.23|7687.23|0
1712847600000|2024-04-11 15:00:00|7687.42|7687.42|7698.03|7698.03|7699.32|7699.32|7686.57|7686.57|0
1712847900000|2024-04-11 15:05:00|7698.48|7698.48|7695.24|7695.24|7698.76|7698.76|7691.1|7691.1|0
1712848200000|2024-04-11 15:10:00|7694.98|7694.98|7704.6|7704.6|7705.65|7705.65|7694.85|7694.85|0
1712848500000|2024-04-11 15:15:00|7704.97|7704.97|7713.65|7713.65|7718.17|7718.17|7704.78|7704.78|0
1712848800000|2024-04-11 15:20:00|7713.84|7713.84|7722.44|7722.44|7724.27|7724.27|7713.7|7713.7|0
1712849100000|2024-04-11 15:25:00|7722.57|7722.57|7728.06|7728.06|7729.16|7729.16|7722.57|7722.57|0
1712906100000|2024-04-12 07:15:00|7774.02|7774.02|7780.25|7780.25|7784.95|7784.95|7771.66|7771.66|0
1712906400000|2024-04-12 07:20:00|7779.91|7779.91|7787.12|7787.12|7791.32|7791.32|7778.26|7778.26|0
1712906700000|2024-04-12 07:25:00|7786.6|7786.6|7770.41|7770.41|7786.6|7786.6|7764.27|7764.27|0
1712907000000|2024-04-12 07:30:00|7770.74|7770.74|7760.46|7760.46|7774.77|7774.77|7758.39|7758.39|0
1712907300000|2024-04-12 07:35:00|7759.56|7759.56|7756.83|7756.83|7760.46|7760.46|7753.4|7753.4|0
1712907600000|2024-04-12 07:40:00|7757.22|7757.22|7763.46|7763.46|7766.54|7766.54|7757.06|7757.06|0
1712907900000|2024-04-12 07:45:00|7764.36|7764.36|7764.94|7764.94|7767.29|7767.29|7759.33|7759.33|0
1712908200000|2024-04-12 07:50:00|7765.84|7765.84|7760.66|7760.66|7767.82|7767.82|7760.66|7760.66|0
1712908500000|2024-04-12 07:55:00|7762.46|7762.46|7768.26|7768.26|7768.26|7768.26|7762.46|7762.46|0
1712908800000|2024-04-12 08:00:00|7768.39|7768.39|7773.05|7773.05|7773.05|7773.05|7768.39|7768.39|0
1712909100000|2024-04-12 08:05:00|7773.44|7773.44|7769.23|7769.23|7774.55|7774.55|7766.32|7766.32|0
1712909400000|2024-04-12 08:10:00|7769.69|7769.69|7777.4|7777.4|7777.4|7777.4|7769.69|7769.69|0
1712909700000|2024-04-12 08:15:00|7777.27|7777.27|7778.91|7778.91|7780.01|7780.01|7774.96|7774.96|0
1712910000000|2024-04-12 08:20:00|7777.34|7777.34|7781.17|7781.17|7781.56|7781.56|7775.32|7775.32|0
1712910300000|2024-04-12 08:25:00|7782.07|7782.07|7784.54|7784.54|7784.54|7784.54|7781.02|7781.02|0
1712910600000|2024-04-12 08:30:00|7783.64|7783.64|7779.99|7779.99|7783.9|7783.9|7777.77|7777.77|0
1712910900000|2024-04-12 08:35:00|7779.09|7779.09|7775.2|7775.2|7779.09|7779.09|7772.5|7772.5|0
1712911200000|2024-04-12 08:40:00|7774.6|7774.6|7764.64|7764.64|7774.6|7774.6|7764.64|7764.64|0
1712911500000|2024-04-12 08:45:00|7763.74|7763.74|7764.59|7764.59|7764.93|7764.93|7760.38|7760.38|0
1712911800000|2024-04-12 08:50:00|7764.75|7764.75|7769.25|7769.25|7771.17|7771.17|7764.3|7764.3|0
1712912100000|2024-04-12 08:55:00|7768.92|7768.92|7765.95|7765.95|7770.71|7770.71|7765.95|7765.95|0
1712912400000|2024-04-12 09:00:00|7766.29|7766.29|7765.74|7765.74|7768.62|7768.62|7764.65|7764.65|0
1712912700000|2024-04-12 09:05:00|7765.54|7765.54|7760.6|7760.6|7765.54|7765.54|7760.41|7760.41|0
1712913000000|2024-04-12 09:10:00|7759.7|7759.7|7754.66|7754.66|7759.92|7759.92|7753.85|7753.85|0
1712913300000|2024-04-12 09:15:00|7754.72|7754.72|7752.03|7752.03|7754.72|7754.72|7751.39|7751.39|0
1712913600000|2024-04-12 09:20:00|7751.13|7751.13|7750.62|7750.62|7753.57|7753.57|7750.62|7750.62|0
1712913900000|2024-04-12 09:25:00|7750.46|7750.46|7750.52|7750.52|7754.64|7754.64|7748.27|7748.27|0
1712914200000|2024-04-12 09:30:00|7750.65|7750.65|7750.06|7750.06|7751.57|7751.57|7746.95|7746.95|0
1712914500000|2024-04-12 09:35:00|7749.39|7749.39|7754.78|7754.78|7754.78|7754.78|7746.91|7746.91|0
1712914800000|2024-04-12 09:40:00|7754.58|7754.58|7747.57|7747.57|7754.58|7754.58|7746.23|7746.23|0
1712915100000|2024-04-12 09:45:00|7747.62|7747.62|7737.78|7737.78|7747.62|7747.62|7737.09|7737.09|0
1712915400000|2024-04-12 09:50:00|7737.65|7737.65|7741.59|7741.59|7741.72|7741.72|7736.28|7736.28|0
1712915700000|2024-04-12 09:55:00|7741.43|7741.43|7742.24|7742.24|7743.11|7743.11|7740.32|7740.32|0
1712916000000|2024-04-12 10:00:00|7742.88|7742.88|7743.73|7743.73|7743.73|7743.73|7738.84|7738.84|0
1712916300000|2024-04-12 10:05:00|7743.34|7743.34|7737.88|7737.88|7744.47|7744.47|7737.88|7737.88|0
1712916600000|2024-04-12 10:10:00|7736.98|7736.98|7734.81|7734.81|7737.17|7737.17|7733.94|7733.94|0
1712916900000|2024-04-12 10:15:00|7734.72|7734.72|7738.8|7738.8|7738.8|7738.8|7734.46|7734.46|0
1712917200000|2024-04-12 10:20:00|7739|7739|7735.77|7735.77|7740.3|7740.3|7735.77|7735.77|0
1712917500000|2024-04-12 10:25:00|7736.67|7736.67|7736.63|7736.63|7737.32|7737.32|7732.16|7732.16|0
1712917800000|2024-04-12 10:30:00|7737.01|7737.01|7735.12|7735.12|7737.91|7737.91|7734.79|7734.79|0
1712918100000|2024-04-12 10:35:00|7733.33|7733.33|7735.53|7735.53|7740.35|7740.35|7732.56|7732.56|0
1712918400000|2024-04-12 10:40:00|7735.3|7735.3|7740.78|7740.78|7742.36|7742.36|7734.83|7734.83|0
1712918700000|2024-04-12 10:45:00|7740.59|7740.59|7743.47|7743.47|7743.76|7743.76|7739.38|7739.38|0
1712919000000|2024-04-12 10:50:00|7743.8|7743.8|7743.99|7743.99|7744.75|7744.75|7737.25|7737.25|0
1712919300000|2024-04-12 10:55:00|7744.19|7744.19|7747.4|7747.4|7750.21|7750.21|7742.31|7742.31|0
1712919600000|2024-04-12 11:00:00|7747.47|7747.47|7745.03|7745.03|7747.67|7747.67|7742.12|7742.12|0
1712919900000|2024-04-12 11:05:00|7744.63|7744.63|7744.64|7744.64|7747.39|7747.39|7744.1|7744.1|0
1712920200000|2024-04-12 11:10:00|7744.84|7744.84|7743.37|7743.37|7744.84|7744.84|7741.1|7741.1|0
1712920500000|2024-04-12 11:15:00|7744.27|7744.27|7747.7|7747.7|7748.86|7748.86|7744.27|7744.27|0
1712920800000|2024-04-12 11:20:00|7747.52|7747.52|7755.92|7755.92|7755.92|7755.92|7747.52|7747.52|0
1712921100000|2024-04-12 11:25:00|7756.05|7756.05|7761.87|7761.87|7762.12|7762.12|7756.05|7756.05|0
1712921400000|2024-04-12 11:30:00|7762.28|7762.28|7755.73|7755.73|7763.15|7763.15|7755.62|7755.62|0
1712921700000|2024-04-12 11:35:00|7755.53|7755.53|7759.78|7759.78|7761.31|7761.31|7754.62|7754.62|0
1712922000000|2024-04-12 11:40:00|7760.17|7760.17|7761.21|7761.21|7761.8|7761.8|7760.13|7760.13|0
1712922300000|2024-04-12 11:45:00|7761.08|7761.08|7765.09|7765.09|7765.09|7765.09|7756.17|7756.17|0
1712922600000|2024-04-12 11:50:00|7765.29|7765.29|7761.46|7761.46|7765.46|7765.46|7760.75|7760.75|0
1712922900000|2024-04-12 11:55:00|7761.78|7761.78|7766.79|7766.79|7766.79|7766.79|7760.88|7760.88|0
1712923200000|2024-04-12 12:00:00|7766.99|7766.99|7775.8|7775.8|7779.89|7779.89|7766.99|7766.99|0
1712923500000|2024-04-12 12:05:00|7774.9|7774.9|7774.97|7774.97|7778.34|7778.34|7772.84|7772.84|0
1712923800000|2024-04-12 12:10:00|7774.49|7774.49|7769.39|7769.39|7774.49|7774.49|7769.39|7769.39|0
1712924100000|2024-04-12 12:15:00|7769.65|7769.65|7771.56|7771.56|7771.56|7771.56|7767.67|7767.67|0
1712924400000|2024-04-12 12:20:00|7771.43|7771.43|7770.51|7770.51|7771.65|7771.65|7769.63|7769.63|0
1712924700000|2024-04-12 12:25:00|7770.67|7770.67|7766.91|7766.91|7770.77|7770.77|7766.91|7766.91|0
1712925000000|2024-04-12 12:30:00|7766.72|7766.72|7762.98|7762.98|7768.43|7768.43|7758.81|7758.81|0
1712925300000|2024-04-12 12:35:00|7763.31|7763.31|7752.68|7752.68|7763.31|7763.31|7752.68|7752.68|0
1712925600000|2024-04-12 12:40:00|7752.89|7752.89|7729.13|7729.13|7753|7753|7723.32|7723.32|0
1712925900000|2024-04-12 12:45:00|7729.46|7729.46|7716.1|7716.1|7734.03|7734.03|7716.1|7716.1|0
1712926200000|2024-04-12 12:50:00|7715.42|7715.42|7706.63|7706.63|7717.35|7717.35|7705.06|7705.06|0
1712926500000|2024-04-12 12:55:00|7706.24|7706.24|7684.53|7684.53|7706.24|7706.24|7681.47|7681.47|0
1712926800000|2024-04-12 13:00:00|7683.71|7683.71|7657.3|7657.3|7683.71|7683.71|7653.53|7653.53|0
1712927100000|2024-04-12 13:05:00|7657.9|7657.9|7656.2|7656.2|7660.25|7660.25|7641.64|7641.64|0
1712927400000|2024-04-12 13:10:00|7655.82|7655.82|7648.65|7648.65|7657.63|7657.63|7641.75|7641.75|0
1712927700000|2024-04-12 13:15:00|7648.26|7648.26|7657.93|7657.93|7662.73|7662.73|7648.1|7648.1|0
1712928000000|2024-04-12 13:20:00|7659.85|7659.85|7654.48|7654.48|7662.33|7662.33|7653.33|7653.33|0
1712928300000|2024-04-12 13:25:00|7654.39|7654.39|7664.04|7664.04|7664.53|7664.53|7654.23|7654.23|0
1712928600000|2024-04-12 13:30:00|7664|7664|7668.63|7668.63|7679.77|7679.77|7657.64|7657.64|0
1712928900000|2024-04-12 13:35:00|7668.48|7668.48|7668.7|7668.7|7672.02|7672.02|7663.22|7663.22|0
1712929200000|2024-04-12 13:40:00|7668.54|7668.54|7674.16|7674.16|7674.44|7674.44|7663.25|7663.25|0
1712929500000|2024-04-12 13:45:00|7673.83|7673.83|7683.66|7683.66|7689.25|7689.25|7673.72|7673.72|0
1712929800000|2024-04-12 13:50:00|7684.33|7684.33|7670.05|7670.05|7684.33|7684.33|7669.53|7669.53|0
1712930100000|2024-04-12 13:55:00|7669.15|7669.15|7661.03|7661.03|7669.15|7669.15|7659.26|7659.26|0
1712930400000|2024-04-12 14:00:00|7660.96|7660.96|7636.49|7636.49|7660.96|7660.96|7635.25|7635.25|0
1712930700000|2024-04-12 14:05:00|7636.71|7636.71|7625.42|7625.42|7641.22|7641.22|7623.52|7623.52|0
1712931000000|2024-04-12 14:10:00|7624.95|7624.95|7633.58|7633.58|7635.72|7635.72|7624.71|7624.71|0
1712931300000|2024-04-12 14:15:00|7633.84|7633.84|7645.3|7645.3|7646.22|7646.22|7625.11|7625.11|0
1712931600000|2024-04-12 14:20:00|7645.08|7645.08|7659.93|7659.93|7662.9|7662.9|7644.18|7644.18|0
1712931900000|2024-04-12 14:25:00|7659.84|7659.84|7645.52|7645.52|7662.13|7662.13|7645.52|7645.52|0
1712932200000|2024-04-12 14:30:00|7645.36|7645.36|7637.53|7637.53|7646.48|7646.48|7635.59|7635.59|0
1712932500000|2024-04-12 14:35:00|7637.48|7637.48|7638.29|7638.29|7640.09|7640.09|7633.09|7633.09|0
1712932800000|2024-04-12 14:40:00|7637.91|7637.91|7634.97|7634.97|7641.65|7641.65|7630.55|7630.55|0
1712933100000|2024-04-12 14:45:00|7635.04|7635.04|7626.73|7626.73|7635.04|7635.04|7624.73|7624.73|0
1712933400000|2024-04-12 14:50:00|7626.86|7626.86|7615.23|7615.23|7627.49|7627.49|7613.74|7613.74|0
1712933700000|2024-04-12 14:55:00|7615.45|7615.45|7613.91|7613.91|7620.33|7620.33|7613.76|7613.76|0
1712934000000|2024-04-12 15:00:00|7614.04|7614.04|7610.83|7610.83|7614.87|7614.87|7609.44|7609.44|0
1712934300000|2024-04-12 15:05:00|7611.17|7611.17|7611.17|7611.17|7612.47|7612.47|7607.1|7607.1|0
1712934600000|2024-04-12 15:10:00|7610.97|7610.97|7613.09|7613.09|7614.3|7614.3|7607.3|7607.3|0
1712934900000|2024-04-12 15:15:00|7612.2|7612.2|7620.62|7620.62|7621.08|7621.08|7609.06|7609.06|0
1712935200000|2024-04-12 15:20:00|7620.53|7620.53|7621.26|7621.26|7621.79|7621.79|7619.1|7619.1|0
1712935500000|2024-04-12 15:25:00|7621.49|7621.49|7622.13|7622.13|7623.73|7623.73|7618.38|7618.38|0
1713165300000|2024-04-15 07:15:00|7614.24|7614.24|7627.84|7627.84|7627.84|7627.84|7614.24|7614.24|0
1713165600000|2024-04-15 07:20:00|7627.19|7627.19|7620.31|7620.31|7631.28|7631.28|7619.39|7619.39|0
1713165900000|2024-04-15 07:25:00|7620.98|7620.98|7636.52|7636.52|7637.9|7637.9|7619.78|7619.78|0
1713166200000|2024-04-15 07:30:00|7636.39|7636.39|7626.94|7626.94|7637.59|7637.59|7623.23|7623.23|0
1713166500000|2024-04-15 07:35:00|7626.56|7626.56|7633.67|7633.67|7633.67|7633.67|7625.27|7625.27|0
1713166800000|2024-04-15 07:40:00|7632.72|7632.72|7627.55|7627.55|7634.92|7634.92|7625.24|7625.24|0
1713167100000|2024-04-15 07:45:00|7627.7|7627.7|7614.52|7614.52|7627.7|7627.7|7614.52|7614.52|0
1713167400000|2024-04-15 07:50:00|7614.83|7614.83|7635.79|7635.79|7637.25|7637.25|7610.72|7610.72|0
1713167700000|2024-04-15 07:55:00|7635.92|7635.92|7627.77|7627.77|7636.45|7636.45|7625.42|7625.42|0
1713168000000|2024-04-15 08:00:00|7627.62|7627.62|7638.8|7638.8|7641.18|7641.18|7627.62|7627.62|0
1713168300000|2024-04-15 08:05:00|7639.2|7639.2|7625.08|7625.08|7639.9|7639.9|7623.02|7623.02|0
1713168600000|2024-04-15 08:10:00|7624.88|7624.88|7626.31|7626.31|7626.85|7626.85|7621.3|7621.3|0
1713168900000|2024-04-15 08:15:00|7627.2|7627.2|7613.93|7613.93|7628.72|7628.72|7613.11|7613.11|0
1713169200000|2024-04-15 08:20:00|7615.73|7615.73|7606.37|7606.37|7615.73|7615.73|7606.37|7606.37|0
1713169500000|2024-04-15 08:25:00|7605.91|7605.91|7610.84|7610.84|7612.55|7612.55|7603.56|7603.56|0
1713169800000|2024-04-15 08:30:00|7611.74|7611.74|7617.05|7617.05|7617.05|7617.05|7611.35|7611.35|0
1713170100000|2024-04-15 08:35:00|7616.15|7616.15|7615.43|7615.43|7617.55|7617.55|7614.36|7614.36|0
1713170400000|2024-04-15 08:40:00|7618.79|7618.79|7614.38|7614.38|7620.96|7620.96|7614.22|7614.22|0
1713170700000|2024-04-15 08:45:00|7614.17|7614.17|7615.42|7615.42|7616.35|7616.35|7611|7611|0
1713171000000|2024-04-15 08:50:00|7615.62|7615.62|7611.49|7611.49|7615.82|7615.82|7609.26|7609.26|0
1713171300000|2024-04-15 08:55:00|7611.96|7611.96|7612.98|7612.98|7613.74|7613.74|7608.64|7608.64|0
1713171600000|2024-04-15 09:00:00|7613.03|7613.03|7611.47|7611.47|7615.82|7615.82|7611.47|7611.47|0
1713171900000|2024-04-15 09:05:00|7612.36|7612.36|7613.54|7613.54|7617.69|7617.69|7611.95|7611.95|0
1713172200000|2024-04-15 09:10:00|7613.31|7613.31|7605.98|7605.98|7613.5|7613.5|7605.26|7605.26|0
1713172500000|2024-04-15 09:15:00|7605.64|7605.64|7607.55|7607.55|7611.1|7611.1|7605|7605|0
1713172800000|2024-04-15 09:20:00|7607.68|7607.68|7603.01|7603.01|7612.07|7612.07|7602.59|7602.59|0
1713173100000|2024-04-15 09:25:00|7603.29|7603.29|7610.66|7610.66|7610.9|7610.9|7603.29|7603.29|0
1713173400000|2024-04-15 09:30:00|7611.47|7611.47|7610.4|7610.4|7612.42|7612.42|7610.21|7610.21|0
1713173700000|2024-04-15 09:35:00|7610.32|7610.32|7605.16|7605.16|7610.32|7610.32|7604.48|7604.48|0
1713174000000|2024-04-15 09:40:00|7606.52|7606.52|7610.75|7610.75|7610.75|7610.75|7604.33|7604.33|0
1713174300000|2024-04-15 09:45:00|7611.65|7611.65|7610.32|7610.32|7614.31|7614.31|7608.26|7608.26|0
1713174600000|2024-04-15 09:50:00|7610.66|7610.66|7600.55|7600.55|7610.66|7610.66|7599.74|7599.74|0
1713174900000|2024-04-15 09:55:00|7602.35|7602.35|7605.15|7605.15|7605.15|7605.15|7602.19|7602.19|0
1713175200000|2024-04-15 10:00:00|7604.92|7604.92|7609.82|7609.82|7609.82|7609.82|7604.92|7604.92|0
1713175500000|2024-04-15 10:05:00|7610.39|7610.39|7620.55|7620.55|7620.55|7620.55|7610.39|7610.39|0
1713175800000|2024-04-15 10:10:00|7621.45|7621.45|7620.05|7620.05|7626.16|7626.16|7618.76|7618.76|0
1713176100000|2024-04-15 10:15:00|7619.59|7619.59|7619.15|7619.15|7622.06|7622.06|7619.08|7619.08|0
1713176400000|2024-04-15 10:20:00|7619.02|7619.02|7607.56|7607.56|7619.23|7619.23|7607.56|7607.56|0
1713176700000|2024-04-15 10:25:00|7607.23|7607.23|7602.16|7602.16|7607.71|7607.71|7602.16|7602.16|0
1713177000000|2024-04-15 10:30:00|7602.36|7602.36|7605.56|7605.56|7606.61|7606.61|7602.36|7602.36|0
1713177300000|2024-04-15 10:35:00|7604.66|7604.66|7603.35|7603.35|7605.13|7605.13|7600.79|7600.79|0
1713177600000|2024-04-15 10:40:00|7602.46|7602.46|7598.35|7598.35|7602.46|7602.46|7597.31|7597.31|0
1713177900000|2024-04-15 10:45:00|7598.48|7598.48|7605.71|7605.71|7605.71|7605.71|7598.29|7598.29|0
1713178200000|2024-04-15 10:50:00|7607.5|7607.5|7608.55|7608.55|7610.98|7610.98|7606.61|7606.61|0
1713178500000|2024-04-15 10:55:00|7608.42|7608.42|7601.56|7601.56|7608.42|7608.42|7601.17|7601.17|0
1713178800000|2024-04-15 11:00:00|7602.45|7602.45|7606.03|7606.03|7608.49|7608.49|7602.01|7602.01|0
1713179100000|2024-04-15 11:05:00|7606.24|7606.24|7608.4|7608.4|7608.4|7608.4|7605.47|7605.47|0
1713179400000|2024-04-15 11:10:00|7608.53|7608.53|7618.02|7618.02|7618.22|7618.22|7608.53|7608.53|0
1713179700000|2024-04-15 11:15:00|7617.79|7617.79|7619.23|7619.23|7620.08|7620.08|7617.74|7617.74|0
1713180000000|2024-04-15 11:20:00|7620.13|7620.13|7614.28|7614.28|7620.13|7620.13|7613.03|7613.03|0
1713180300000|2024-04-15 11:25:00|7616.08|7616.08|7614.35|7614.35|7617.22|7617.22|7614.35|7614.35|0
1713180600000|2024-04-15 11:30:00|7613.45|7613.45|7616.69|7616.69|7617.07|7617.07|7613.31|7613.31|0
1713180900000|2024-04-15 11:35:00|7617|7617|7618.15|7618.15|7619.75|7619.75|7616.24|7616.24|0
1713181200000|2024-04-15 11:40:00|7619.05|7619.05|7610.06|7610.06|7619.05|7619.05|7608.89|7608.89|0
1713181500000|2024-04-15 11:45:00|7609.8|7609.8|7610.02|7610.02|7612.13|7612.13|7608.4|7608.4|0
1713181800000|2024-04-15 11:50:00|7610.92|7610.92|7613.41|7613.41|7613.41|7613.41|7610.72|7610.72|0
1713182100000|2024-04-15 11:55:00|7612.51|7612.51|7613.28|7613.28|7613.28|7613.28|7608.62|7608.62|0
1713182400000|2024-04-15 12:00:00|7612.95|7612.95|7618|7618|7618.96|7618.96|7612.95|7612.95|0
1713182700000|2024-04-15 12:05:00|7617.97|7617.97|7629.18|7629.18|7629.18|7629.18|7617.06|7617.06|0
1713183000000|2024-04-15 12:10:00|7628.85|7628.85|7622.48|7622.48|7630.99|7630.99|7622.35|7622.35|0
1713183300000|2024-04-15 12:15:00|7622.35|7622.35|7625.22|7625.22|7626.01|7626.01|7620.21|7620.21|0
1713183600000|2024-04-15 12:20:00|7625.67|7625.67|7621.08|7621.08|7625.67|7625.67|7619.35|7619.35|0
1713183900000|2024-04-15 12:25:00|7621.47|7621.47|7621.32|7621.32|7622.18|7622.18|7619.68|7619.68|0
1713184200000|2024-04-15 12:30:00|7621.16|7621.16|7645.07|7645.07|7645.07|7645.07|7618.71|7618.71|0
1713184500000|2024-04-15 12:35:00|7646.08|7646.08|7645.31|7645.31|7657.16|7657.16|7645.31|7645.31|0
1713184800000|2024-04-15 12:40:00|7646.2|7646.2|7638.05|7638.05|7647.13|7647.13|7637.67|7637.67|0
1713185100000|2024-04-15 12:45:00|7637.89|7637.89|7639.45|7639.45|7647.1|7647.1|7637.89|7637.89|0
1713185400000|2024-04-15 12:50:00|7639.84|7639.84|7631.28|7631.28|7640.31|7640.31|7631.28|7631.28|0
1713185700000|2024-04-15 12:55:00|7631.15|7631.15|7628.43|7628.43|7631.15|7631.15|7622.04|7622.04|0
1713186000000|2024-04-15 13:00:00|7630.22|7630.22|7627.07|7627.07|7635.13|7635.13|7624.72|7624.72|0
1713186300000|2024-04-15 13:05:00|7626.74|7626.74|7620.95|7620.95|7629.11|7629.11|7620.95|7620.95|0
1713186600000|2024-04-15 13:10:00|7620.8|7620.8|7626.18|7626.18|7626.51|7626.51|7620.11|7620.11|0
1713186900000|2024-04-15 13:15:00|7626.85|7626.85|7632.1|7632.1|7632.17|7632.17|7625.1|7625.1|0
1713187200000|2024-04-15 13:20:00|7631.91|7631.91|7632.39|7632.39|7635.56|7635.56|7631.89|7631.89|0
1713187500000|2024-04-15 13:25:00|7632.2|7632.2|7630.64|7630.64|7634.71|7634.71|7626.63|7626.63|0
1713187800000|2024-04-15 13:30:00|7630.77|7630.77|7628.55|7628.55|7636.96|7636.96|7627.66|7627.66|0
1713188100000|2024-04-15 13:35:00|7627.66|7627.66|7642.63|7642.63|7645.39|7645.39|7625.03|7625.03|0
1713188400000|2024-04-15 13:40:00|7642.82|7642.82|7640.33|7640.33|7643.88|7643.88|7637.9|7637.9|0
1713188700000|2024-04-15 13:45:00|7640.46|7640.46|7620.45|7620.45|7640.46|7640.46|7620.45|7620.45|0
1713189000000|2024-04-15 13:50:00|7620.29|7620.29|7612.4|7612.4|7621.2|7621.2|7601.78|7601.78|0
1713189300000|2024-04-15 13:55:00|7612.15|7612.15|7610.12|7610.12|7622.1|7622.1|7604.65|7604.65|0
1713189600000|2024-04-15 14:00:00|7610.44|7610.44|7612.1|7612.1|7614.35|7614.35|7608.45|7608.45|0
1713189900000|2024-04-15 14:05:00|7611.45|7611.45|7602.31|7602.31|7612.61|7612.61|7602.31|7602.31|0
1713190200000|2024-04-15 14:10:00|7602.11|7602.11|7604.77|7604.77|7608.28|7608.28|7600.74|7600.74|0
1713190500000|2024-04-15 14:15:00|7605.05|7605.05|7616.22|7616.22|7617.91|7617.91|7605.05|7605.05|0
1713190800000|2024-04-15 14:20:00|7616.09|7616.09|7608.98|7608.98|7616.09|7616.09|7608.58|7608.58|0
1713191100000|2024-04-15 14:25:00|7608.72|7608.72|7596.92|7596.92|7608.85|7608.85|7595.19|7595.19|0
1713191400000|2024-04-15 14:30:00|7597.05|7597.05|7588.38|7588.38|7597.81|7597.81|7587.54|7587.54|0
1713191700000|2024-04-15 14:35:00|7587.74|7587.74|7582.1|7582.1|7589.37|7589.37|7580.15|7580.15|0
1713192000000|2024-04-15 14:40:00|7582.29|7582.29|7581.5|7581.5|7585.27|7585.27|7577.52|7577.52|0
1713192300000|2024-04-15 14:45:00|7580.6|7580.6|7580.39|7580.39|7583.4|7583.4|7577.13|7577.13|0
1713192600000|2024-04-15 14:50:00|7580.47|7580.47|7564.3|7564.3|7580.47|7580.47|7564.3|7564.3|0
1713192900000|2024-04-15 14:55:00|7564.04|7564.04|7561.48|7561.48|7564.17|7564.17|7558.28|7558.28|0
1713193200000|2024-04-15 15:00:00|7560.84|7560.84|7563.78|7563.78|7564.26|7564.26|7551.78|7551.78|0
1713193500000|2024-04-15 15:05:00|7563.6|7563.6|7553.79|7553.79|7563.6|7563.6|7553.59|7553.59|0
1713193800000|2024-04-15 15:10:00|7553.92|7553.92|7559.39|7559.39|7562.44|7562.44|7553.92|7553.92|0
1713194100000|2024-04-15 15:15:00|7559.2|7559.2|7547.74|7547.74|7559.2|7559.2|7543.58|7543.58|0
1713194400000|2024-04-15 15:20:00|7547.41|7547.41|7559.03|7559.03|7559.77|7559.77|7547.3|7547.3|0
1713194700000|2024-04-15 15:25:00|7558.69|7558.69|7561.96|7561.96|7563.16|7563.16|7556.51|7556.51|0
1713251700000|2024-04-16 07:15:00|7474.66|7474.66|7469.28|7469.28|7478.28|7478.28|7468|7468|0
1713252000000|2024-04-16 07:20:00|7470.62|7470.62|7488.26|7488.26|7489|7489|7470.62|7470.62|0
1713252300000|2024-04-16 07:25:00|7488|7488|7485.63|7485.63|7488.68|7488.68|7477.26|7477.26|0
1713252600000|2024-04-16 07:30:00|7485.18|7485.18|7454.05|7454.05|7485.18|7485.18|7452.26|7452.26|0
1713252900000|2024-04-16 07:35:00|7454.39|7454.39|7451.51|7451.51|7454.39|7454.39|7444.15|7444.15|0
1713253200000|2024-04-16 07:40:00|7450.23|7450.23|7458.43|7458.43|7460.62|7460.62|7449.15|7449.15|0
1713253500000|2024-04-16 07:45:00|7458.81|7458.81|7449.73|7449.73|7458.81|7458.81|7446.15|7446.15|0
1713253800000|2024-04-16 07:50:00|7450.07|7450.07|7458.22|7458.22|7459.47|7459.47|7446.28|7446.28|0
1713254100000|2024-04-16 07:55:00|7458.56|7458.56|7464.65|7464.65|7474.37|7474.37|7458.56|7458.56|0
1713254400000|2024-04-16 08:00:00|7463.97|7463.97|7458.05|7458.05|7467.45|7467.45|7458.05|7458.05|0
1713254700000|2024-04-16 08:05:00|7457.71|7457.71|7447.64|7447.64|7457.71|7457.71|7438.35|7438.35|0
1713255000000|2024-04-16 08:10:00|7447.3|7447.3|7439.16|7439.16|7449.53|7449.53|7439.16|7439.16|0
1713255300000|2024-04-16 08:15:00|7438.59|7438.59|7430.2|7430.2|7438.59|7438.59|7429.17|7429.17|0
1713255600000|2024-04-16 08:20:00|7430|7430|7432.05|7432.05|7438.07|7438.07|7427.42|7427.42|0
1713255900000|2024-04-16 08:25:00|7431.85|7431.85|7437.93|7437.93|7440.49|7440.49|7430.67|7430.67|0
1713256200000|2024-04-16 08:30:00|7437.32|7437.32|7434.1|7434.1|7441.5|7441.5|7432.29|7432.29|0
1713256500000|2024-04-16 08:35:00|7434.51|7434.51|7432.68|7432.68|7440.72|7440.72|7428.89|7428.89|0
1713256800000|2024-04-16 08:40:00|7432.42|7432.42|7425.45|7425.45|7432.42|7432.42|7425.45|7425.45|0
1713257100000|2024-04-16 08:45:00|7425.3|7425.3|7426.82|7426.82|7429.27|7429.27|7424.76|7424.76|0
1713257400000|2024-04-16 08:50:00|7427.72|7427.72|7429.94|7429.94|7430.32|7430.32|7423.62|7423.62|0
1713257700000|2024-04-16 08:55:00|7430.62|7430.62|7437.33|7437.33|7441.45|7441.45|7430.62|7430.62|0
1713258000000|2024-04-16 09:00:00|7436.95|7436.95|7438.91|7438.91|7439.24|7439.24|7432.86|7432.86|0
1713258300000|2024-04-16 09:05:00|7440.7|7440.7|7442.03|7442.03|7444.83|7444.83|7439.71|7439.71|0
1713258600000|2024-04-16 09:10:00|7441.9|7441.9|7449.43|7449.43|7449.43|7449.43|7440.97|7440.97|0
1713258900000|2024-04-16 09:15:00|7449.69|7449.69|7453.68|7453.68|7457.19|7457.19|7449.69|7449.69|0
1713259200000|2024-04-16 09:20:00|7453.49|7453.49|7453.91|7453.91|7461.26|7461.26|7453.49|7453.49|0
1713259500000|2024-04-16 09:25:00|7453.68|7453.68|7466.72|7466.72|7468.66|7468.66|7453.68|7453.68|0
1713259800000|2024-04-16 09:30:00|7466.53|7466.53|7464.29|7464.29|7473.72|7473.72|7464.13|7464.13|0
1713260100000|2024-04-16 09:35:00|7463.89|7463.89|7466.84|7466.84|7466.84|7466.84|7459.24|7459.24|0
1713260400000|2024-04-16 09:40:00|7467.04|7467.04|7473.33|7473.33|7474.5|7474.5|7467.04|7467.04|0
1713260700000|2024-04-16 09:45:00|7474.23|7474.23|7465.5|7465.5|7474.23|7474.23|7463.28|7463.28|0
1713261000000|2024-04-16 09:50:00|7465.1|7465.1|7463.78|7463.78|7468.57|7468.57|7461.53|7461.53|0
1713261300000|2024-04-16 09:55:00|7464.46|7464.46|7459.71|7459.71|7464.85|7464.85|7457.09|7457.09|0
1713261600000|2024-04-16 10:00:00|7460.39|7460.39|7461.22|7461.22|7463.1|7463.1|7458.85|7458.85|0
1713261900000|2024-04-16 10:05:00|7460.88|7460.88|7464.03|7464.03|7464.03|7464.03|7458.96|7458.96|0
1713262200000|2024-04-16 10:10:00|7464.22|7464.22|7474.26|7474.26|7474.26|7474.26|7463.54|7463.54|0
1713262500000|2024-04-16 10:15:00|7474.5|7474.5|7474.49|7474.49|7477.62|7477.62|7474.2|7474.2|0
1713262800000|2024-04-16 10:20:00|7473.71|7473.71|7455.26|7455.26|7473.71|7473.71|7454.87|7454.87|0
1713263100000|2024-04-16 10:25:00|7454.95|7454.95|7455.52|7455.52|7456.63|7456.63|7453.67|7453.67|0
1713263400000|2024-04-16 10:30:00|7455.9|7455.9|7463.23|7463.23|7464.14|7464.14|7454.7|7454.7|0
1713263700000|2024-04-16 10:35:00|7466.82|7466.82|7463.14|7463.14|7466.82|7466.82|7462.24|7462.24|0
1713264000000|2024-04-16 10:40:00|7462.88|7462.88|7468.35|7468.35|7468.35|7468.35|7462.84|7462.84|0
1713264300000|2024-04-16 10:45:00|7468.74|7468.74|7470.7|7470.7|7474.37|7474.37|7468.74|7468.74|0
1713264600000|2024-04-16 10:50:00|7470.96|7470.96|7466.04|7466.04|7471.93|7471.93|7464.78|7464.78|0
1713264900000|2024-04-16 10:55:00|7465.81|7465.81|7457.99|7457.99|7465.81|7465.81|7457.27|7457.27|0
1713265200000|2024-04-16 11:00:00|7458.06|7458.06|7459.15|7459.15|7459.41|7459.41|7453.74|7453.74|0
1713265500000|2024-04-16 11:05:00|7459.67|7459.67|7462.86|7462.86|7465.56|7465.56|7459.67|7459.67|0
1713265800000|2024-04-16 11:10:00|7462.57|7462.57|7467.9|7467.9|7468.3|7468.3|7462.44|7462.44|0
1713266100000|2024-04-16 11:15:00|7468.09|7468.09|7467.47|7467.47|7472.75|7472.75|7467.47|7467.47|0
1713266400000|2024-04-16 11:20:00|7466.57|7466.57|7465.96|7465.96|7466.9|7466.9|7462.23|7462.23|0
1713266700000|2024-04-16 11:25:00|7466.22|7466.22|7477.59|7477.59|7477.78|7477.78|7466.22|7466.22|0
1713267000000|2024-04-16 11:30:00|7477.75|7477.75|7479.38|7479.38|7480.69|7480.69|7477.62|7477.62|0
1713267300000|2024-04-16 11:35:00|7479.13|7479.13|7489.65|7489.65|7490.51|7490.51|7477.49|7477.49|0
1713267600000|2024-04-16 11:40:00|7489.6|7489.6|7491.98|7491.98|7493.1|7493.1|7486.27|7486.27|0
1713267900000|2024-04-16 11:45:00|7492.11|7492.11|7500.4|7500.4|7500.4|7500.4|7492.11|7492.11|0
1713268200000|2024-04-16 11:50:00|7500.53|7500.53|7500.86|7500.86|7501.53|7501.53|7497.37|7497.37|0
1713268500000|2024-04-16 11:55:00|7501.09|7501.09|7502.36|7502.36|7504.17|7504.17|7500.11|7500.11|0
1713268800000|2024-04-16 12:00:00|7501.95|7501.95|7495.35|7495.35|7501.95|7501.95|7491.67|7491.67|0
1713269100000|2024-04-16 12:05:00|7495.54|7495.54|7488.48|7488.48|7495.6|7495.6|7488.48|7488.48|0
1713269400000|2024-04-16 12:10:00|7488.44|7488.44|7493.76|7493.76|7495.69|7495.69|7487.72|7487.72|0
1713269700000|2024-04-16 12:15:00|7494.1|7494.1|7495.39|7495.39|7496.49|7496.49|7493.73|7493.73|0
1713270000000|2024-04-16 12:20:00|7495.93|7495.93|7486.96|7486.96|7496.85|7496.85|7486.57|7486.57|0
1713270300000|2024-04-16 12:25:00|7486.49|7486.49|7489.95|7489.95|7491.09|7491.09|7486.29|7486.29|0
1713270600000|2024-04-16 12:30:00|7490.94|7490.94|7487.82|7487.82|7493.67|7493.67|7485.26|7485.26|0
1713270900000|2024-04-16 12:35:00|7487.69|7487.69|7497.66|7497.66|7497.66|7497.66|7487.69|7487.69|0
1713271200000|2024-04-16 12:40:00|7497.7|7497.7|7498.86|7498.86|7498.86|7498.86|7497.44|7497.44|0
1713271500000|2024-04-16 12:45:00|7499.25|7499.25|7504.05|7504.05|7504.81|7504.81|7499.25|7499.25|0
1713271800000|2024-04-16 12:50:00|7504.44|7504.44|7504.34|7504.34|7508.83|7508.83|7503.46|7503.46|0
1713272100000|2024-04-16 12:55:00|7504.01|7504.01|7486.57|7486.57|7504.59|7504.59|7486.57|7486.57|0
1713272400000|2024-04-16 13:00:00|7487.47|7487.47|7483.18|7483.18|7489.01|7489.01|7482.55|7482.55|0
1713272700000|2024-04-16 13:05:00|7483.39|7483.39|7485.08|7485.08|7485.75|7485.75|7481.1|7481.1|0
1713273000000|2024-04-16 13:10:00|7485|7485|7484.89|7484.89|7486.86|7486.86|7482.23|7482.23|0
1713273300000|2024-04-16 13:15:00|7485.41|7485.41|7478.51|7478.51|7485.41|7485.41|7477.55|7477.55|0
1713273600000|2024-04-16 13:20:00|7478.06|7478.06|7478.45|7478.45|7478.71|7478.71|7473.47|7473.47|0
1713273900000|2024-04-16 13:25:00|7477.77|7477.77|7481.54|7481.54|7486.95|7486.95|7477.77|7477.77|0
1713274200000|2024-04-16 13:30:00|7480.65|7480.65|7457.27|7457.27|7480.65|7480.65|7454.96|7454.96|0
1713274500000|2024-04-16 13:35:00|7457.94|7457.94|7453.49|7453.49|7459.57|7459.57|7446.67|7446.67|0
1713274800000|2024-04-16 13:40:00|7453.2|7453.2|7436.08|7436.08|7453.2|7453.2|7434.16|7434.16|0
1713275100000|2024-04-16 13:45:00|7436.41|7436.41|7430.09|7430.09|7439.9|7439.9|7422.11|7422.11|0
1713275400000|2024-04-16 13:50:00|7429.9|7429.9|7441.82|7441.82|7441.82|7441.82|7423.85|7423.85|0
1713275700000|2024-04-16 13:55:00|7441.6|7441.6|7456.08|7456.08|7458.76|7458.76|7440.7|7440.7|0
1713276000000|2024-04-16 14:00:00|7455.75|7455.75|7448.62|7448.62|7455.95|7455.95|7448.21|7448.21|0
1713276300000|2024-04-16 14:05:00|7448.95|7448.95|7448.1|7448.1|7448.95|7448.95|7439.58|7439.58|0
1713276600000|2024-04-16 14:10:00|7447.9|7447.9|7440.6|7440.6|7447.9|7447.9|7437.16|7437.16|0
1713276900000|2024-04-16 14:15:00|7441.49|7441.49|7452.95|7452.95|7452.95|7452.95|7441.49|7441.49|0
1713277200000|2024-04-16 14:20:00|7453.14|7453.14|7444.69|7444.69|7457.16|7457.16|7442.61|7442.61|0
1713277500000|2024-04-16 14:25:00|7444.35|7444.35|7434.78|7434.78|7447.55|7447.55|7434.78|7434.78|0
1713277800000|2024-04-16 14:30:00|7434.59|7434.59|7444.9|7444.9|7444.9|7444.9|7434.23|7434.23|0
1713278100000|2024-04-16 14:35:00|7445.29|7445.29|7439.86|7439.86|7451.27|7451.27|7438.65|7438.65|0
1713278400000|2024-04-16 14:40:00|7440.05|7440.05|7444.2|7444.2|7444.33|7444.33|7435.25|7435.25|0
1713278700000|2024-04-16 14:45:00|7443.97|7443.97|7438.96|7438.96|7445.96|7445.96|7437.27|7437.27|0
1713279000000|2024-04-16 14:50:00|7438.76|7438.76|7440.28|7440.28|7440.37|7440.37|7427.37|7427.37|0
1713279300000|2024-04-16 14:55:00|7440.71|7440.71|7435.06|7435.06|7444.23|7444.23|7434.97|7434.97|0
1713279600000|2024-04-16 15:00:00|7435.39|7435.39|7450.54|7450.54|7450.58|7450.58|7432.15|7432.15|0
1713279900000|2024-04-16 15:05:00|7450.41|7450.41|7454.39|7454.39|7454.39|7454.39|7448.04|7448.04|0
1713280200000|2024-04-16 15:10:00|7454.47|7454.47|7447.73|7447.73|7454.86|7454.86|7445.32|7445.32|0
1713280500000|2024-04-16 15:15:00|7447.86|7447.86|7451.44|7451.44|7455.23|7455.23|7447.03|7447.03|0
1713280800000|2024-04-16 15:20:00|7450.54|7450.54|7452.77|7452.77|7453.3|7453.3|7448.5|7448.5|0
1713281100000|2024-04-16 15:25:00|7453.11|7453.11|7446.07|7446.07|7455.33|7455.33|7444.34|7444.34|0
1713338100000|2024-04-17 07:15:00|7429|7429|7425.71|7425.71|7435.92|7435.92|7424.64|7424.64|0
1713338400000|2024-04-17 07:20:00|7427.5|7427.5|7449.53|7449.53|7449.53|7449.53|7427.5|7427.5|0
1713338700000|2024-04-17 07:25:00|7449.44|7449.44|7455.63|7455.63|7456.11|7456.11|7449.37|7449.37|0
1713339000000|2024-04-17 07:30:00|7455.24|7455.24|7440.95|7440.95|7456.74|7456.74|7440.95|7440.95|0
1713339300000|2024-04-17 07:35:00|7440.44|7440.44|7450.23|7450.23|7450.23|7450.23|7440.44|7440.44|0
1713339600000|2024-04-17 07:40:00|7450.86|7450.86|7462.72|7462.72|7462.88|7462.88|7450.86|7450.86|0
1713339900000|2024-04-17 07:45:00|7464.31|7464.31|7467.28|7467.28|7468.02|7468.02|7463.79|7463.79|0
1713340200000|2024-04-17 07:50:00|7466.61|7466.61|7469.47|7469.47|7470.54|7470.54|7466.19|7466.19|0
1713340500000|2024-04-17 07:55:00|7470.04|7470.04|7477.11|7477.11|7480.66|7480.66|7470|7470|0
1713340800000|2024-04-17 08:00:00|7476.73|7476.73|7466.12|7466.12|7476.73|7476.73|7465.4|7465.4|0
1713341100000|2024-04-17 08:05:00|7466.31|7466.31|7479.22|7479.22|7480.27|7480.27|7466.31|7466.31|0
1713341400000|2024-04-17 08:10:00|7480.45|7480.45|7482.73|7482.73|7484.98|7484.98|7480.45|7480.45|0
1713341700000|2024-04-17 08:15:00|7483.19|7483.19|7486.73|7486.73|7487.82|7487.82|7483.15|7483.15|0
1713342000000|2024-04-17 08:20:00|7485.84|7485.84|7494.93|7494.93|7499.11|7499.11|7484.55|7484.55|0
1713342300000|2024-04-17 08:25:00|7495.83|7495.83|7497.86|7497.86|7497.95|7497.95|7495.2|7495.2|0
1713342600000|2024-04-17 08:30:00|7497.81|7497.81|7501.93|7501.93|7503.02|7503.02|7497.81|7497.81|0
1713342900000|2024-04-17 08:35:00|7501.04|7501.04|7495.3|7495.3|7501.05|7501.05|7490.6|7490.6|0
1713343200000|2024-04-17 08:40:00|7495.21|7495.21|7499.6|7499.6|7499.79|7499.79|7494.93|7494.93|0
1713343500000|2024-04-17 08:45:00|7499.41|7499.41|7505.64|7505.64|7505.64|7505.64|7499.41|7499.41|0
1713343800000|2024-04-17 08:50:00|7505.83|7505.83|7508.84|7508.84|7509.4|7509.4|7505.15|7505.15|0
1713344100000|2024-04-17 08:55:00|7507.94|7507.94|7505.86|7505.86|7508.84|7508.84|7505.67|7505.67|0
1713344400000|2024-04-17 09:00:00|7505.18|7505.18|7506.84|7506.84|7507.6|7507.6|7499.96|7499.96|0
1713344700000|2024-04-17 09:05:00|7507.15|7507.15|7509.21|7509.21|7509.58|7509.58|7505.66|7505.66|0
1713345000000|2024-04-17 09:10:00|7509.08|7509.08|7502.04|7502.04|7509.27|7509.27|7502.04|7502.04|0
1713345300000|2024-04-17 09:15:00|7501.14|7501.14|7494.64|7494.64|7502.24|7502.24|7493.38|7493.38|0
1713345600000|2024-04-17 09:20:00|7494.77|7494.77|7489.62|7489.62|7497.11|7497.11|7488.59|7488.59|0
1713345900000|2024-04-17 09:25:00|7489.7|7489.7|7488.37|7488.37|7489.7|7489.7|7483.32|7483.32|0
1713346200000|2024-04-17 09:30:00|7487.99|7487.99|7486.55|7486.55|7490.87|7490.87|7486.55|7486.55|0
1713346500000|2024-04-17 09:35:00|7486.75|7486.75|7495.09|7495.09|7495.47|7495.47|7486.75|7486.75|0
1713346800000|2024-04-17 09:40:00|7494.9|7494.9|7488.96|7488.96|7495.28|7495.28|7488.24|7488.24|0
1713347100000|2024-04-17 09:45:00|7488.76|7488.76|7491|7491|7491.74|7491.74|7487.65|7487.65|0
1713347400000|2024-04-17 09:50:00|7491.9|7491.9|7494.69|7494.69|7494.69|7494.69|7491.9|7491.9|0
1713347700000|2024-04-17 09:55:00|7494.13|7494.13|7483.06|7483.06|7494.13|7494.13|7483.06|7483.06|0
1713348000000|2024-04-17 10:00:00|7482.99|7482.99|7488.26|7488.26|7488.61|7488.61|7482.21|7482.21|0
1713348300000|2024-04-17 10:05:00|7488.78|7488.78|7484.43|7484.43|7489.27|7489.27|7483.56|7483.56|0
1713348600000|2024-04-17 10:10:00|7484.2|7484.2|7483.43|7483.43|7485.1|7485.1|7480.71|7480.71|0
1713348900000|2024-04-17 10:15:00|7483.1|7483.1|7484.28|7484.28|7484.28|7484.28|7479.49|7479.49|0
1713349200000|2024-04-17 10:20:00|7484.04|7484.04|7476.56|7476.56|7484.04|7484.04|7475.81|7475.81|0
1713349500000|2024-04-17 10:25:00|7476.51|7476.51|7478.7|7478.7|7478.83|7478.83|7475.38|7475.38|0
1713349800000|2024-04-17 10:30:00|7479.31|7479.31|7482.27|7482.27|7482.84|7482.84|7478.2|7478.2|0
1713350100000|2024-04-17 10:35:00|7484.96|7484.96|7493.13|7493.13|7493.13|7493.13|7484.04|7484.04|0
1713350400000|2024-04-17 10:40:00|7493.51|7493.51|7497.42|7497.42|7498.35|7498.35|7493.51|7493.51|0
1713350700000|2024-04-17 10:45:00|7497.76|7497.76|7499.49|7499.49|7505|7505|7497.44|7497.44|0
1713351000000|2024-04-17 10:50:00|7499.16|7499.16|7492.4|7492.4|7499.16|7499.16|7490.56|7490.56|0
1713351300000|2024-04-17 10:55:00|7491.76|7491.76|7486.78|7486.78|7492.87|7492.87|7486.78|7486.78|0
1713351600000|2024-04-17 11:00:00|7486.63|7486.63|7493.85|7493.85|7494.1|7494.1|7486.63|7486.63|0
1713351900000|2024-04-17 11:05:00|7493.9|7493.9|7492.89|7492.89|7495.92|7495.92|7491.32|7491.32|0
1713352200000|2024-04-17 11:10:00|7491.99|7491.99|7494.16|7494.16|7495.07|7495.07|7491.99|7491.99|0
1713352500000|2024-04-17 11:15:00|7494.42|7494.42|7492.66|7492.66|7495.04|7495.04|7491.57|7491.57|0
1713352800000|2024-04-17 11:20:00|7492.58|7492.58|7486.09|7486.09|7492.58|7492.58|7483.7|7483.7|0
1713353100000|2024-04-17 11:25:00|7486.16|7486.16|7487.29|7487.29|7487.29|7487.29|7485.78|7485.78|0
1713353400000|2024-04-17 11:30:00|7487.36|7487.36|7485.85|7485.85|7488.39|7488.39|7483.94|7483.94|0
1713353700000|2024-04-17 11:35:00|7485.76|7485.76|7479.52|7479.52|7486.02|7486.02|7473.72|7473.72|0
1713354000000|2024-04-17 11:40:00|7479.43|7479.43|7481.81|7481.81|7482.36|7482.36|7478.82|7478.82|0
1713354300000|2024-04-17 11:45:00|7480.92|7480.92|7481.24|7481.24|7482.49|7482.49|7479.58|7479.58|0
1713354600000|2024-04-17 11:50:00|7481.04|7481.04|7479.49|7479.49|7482.09|7482.09|7478.99|7478.99|0
1713354900000|2024-04-17 11:55:00|7478.6|7478.6|7481.57|7481.57|7483.35|7483.35|7478.6|7478.6|0
1713355200000|2024-04-17 12:00:00|7481.38|7481.38|7471.33|7471.33|7483.16|7483.16|7468.36|7468.36|0
1713355500000|2024-04-17 12:05:00|7471.53|7471.53|7476.67|7476.67|7477.17|7477.17|7471.53|7471.53|0
1713355800000|2024-04-17 12:10:00|7476.1|7476.1|7470.83|7470.83|7476.1|7476.1|7468.77|7468.77|0
1713356100000|2024-04-17 12:15:00|7470.37|7470.37|7482.1|7482.1|7484.88|7484.88|7470.37|7470.37|0
1713356400000|2024-04-17 12:20:00|7482.77|7482.77|7472.47|7472.47|7482.77|7482.77|7472.39|7472.39|0
1713356700000|2024-04-17 12:25:00|7472.26|7472.26|7474.86|7474.86|7475.14|7475.14|7470.59|7470.59|0
1713357000000|2024-04-17 12:30:00|7473.96|7473.96|7476.48|7476.48|7478.57|7478.57|7473.84|7473.84|0
1713357300000|2024-04-17 12:35:00|7476.82|7476.82|7482.9|7482.9|7482.97|7482.97|7475.29|7475.29|0
1713357600000|2024-04-17 12:40:00|7483.24|7483.24|7486.43|7486.43|7487.3|7487.3|7482.85|7482.85|0
1713357900000|2024-04-17 12:45:00|7487.44|7487.44|7496.02|7496.02|7497.82|7497.82|7487.44|7487.44|0
1713358200000|2024-04-17 12:50:00|7496.21|7496.21|7493.33|7493.33|7496.78|7496.78|7492.59|7492.59|0
1713358500000|2024-04-17 12:55:00|7493|7493|7487.29|7487.29|7493|7493|7487.29|7487.29|0
1713358800000|2024-04-17 13:00:00|7487.07|7487.07|7490.5|7490.5|7493.26|7493.26|7486.92|7486.92|0
1713359100000|2024-04-17 13:05:00|7490.34|7490.34|7487.31|7487.31|7490.34|7490.34|7486.82|7486.82|0
1713359400000|2024-04-17 13:10:00|7487.51|7487.51|7497.61|7497.61|7498.77|7498.77|7486.35|7486.35|0
1713359700000|2024-04-17 13:15:00|7497.68|7497.68|7501.99|7501.99|7501.99|7501.99|7497.68|7497.68|0
1713360000000|2024-04-17 13:20:00|7502.12|7502.12|7508.65|7508.65|7510.1|7510.1|7501.99|7501.99|0
1713360300000|2024-04-17 13:25:00|7505.96|7505.96|7504.64|7504.64|7506.43|7506.43|7502.62|7502.62|0
1713360600000|2024-04-17 13:30:00|7504.57|7504.57|7492.56|7492.56|7504.57|7504.57|7490.89|7490.89|0
1713360900000|2024-04-17 13:35:00|7492.35|7492.35|7488.48|7488.48|7498.16|7498.16|7487.58|7487.58|0
1713361200000|2024-04-17 13:40:00|7490.99|7490.99|7483.39|7483.39|7491.99|7491.99|7482.79|7482.79|0
1713361500000|2024-04-17 13:45:00|7483.21|7483.21|7482.34|7482.34|7487.38|7487.38|7482.34|7482.34|0
1713361800000|2024-04-17 13:50:00|7482.88|7482.88|7475.59|7475.59|7487.39|7487.39|7475.59|7475.59|0
1713362100000|2024-04-17 13:55:00|7475.43|7475.43|7464.63|7464.63|7475.62|7475.62|7462.8|7462.8|0
1713362400000|2024-04-17 14:00:00|7464.59|7464.59|7449.27|7449.27|7464.59|7464.59|7448.42|7448.42|0
1713362700000|2024-04-17 14:05:00|7448.37|7448.37|7453.84|7453.84|7456.07|7456.07|7446.1|7446.1|0
1713363000000|2024-04-17 14:10:00|7454.73|7454.73|7444.66|7444.66|7454.73|7454.73|7442.58|7442.58|0
1713363300000|2024-04-17 14:15:00|7445.55|7445.55|7435.53|7435.53|7445.55|7445.55|7434.79|7434.79|0
1713363600000|2024-04-17 14:20:00|7435.45|7435.45|7433.39|7433.39|7435.65|7435.65|7421.07|7421.07|0
1713363900000|2024-04-17 14:25:00|7434.81|7434.81|7448.1|7448.1|7452.18|7452.18|7434.81|7434.81|0
1713364200000|2024-04-17 14:30:00|7447.77|7447.77|7440.8|7440.8|7447.93|7447.93|7440.8|7440.8|0
1713364500000|2024-04-17 14:35:00|7440.6|7440.6|7441.03|7441.03|7441.54|7441.54|7436|7436|0
1713364800000|2024-04-17 14:40:00|7440.83|7440.83|7440.47|7440.47|7445.93|7445.93|7437.07|7437.07|0
1713365100000|2024-04-17 14:45:00|7440.14|7440.14|7438.04|7438.04|7440.29|7440.29|7435.81|7435.81|0
1713365400000|2024-04-17 14:50:00|7437.95|7437.95|7429.58|7429.58|7438.12|7438.12|7426.32|7426.32|0
1713365700000|2024-04-17 14:55:00|7429.45|7429.45|7435.18|7435.18|7435.49|7435.49|7429.28|7429.28|0
1713366000000|2024-04-17 15:00:00|7435.02|7435.02|7445.94|7445.94|7449.18|7449.18|7435.02|7435.02|0
1713366300000|2024-04-17 15:05:00|7445.99|7445.99|7443.7|7443.7|7446.24|7446.24|7440.16|7440.16|0
1713366600000|2024-04-17 15:10:00|7445.89|7445.89|7441.61|7441.61|7449.33|7449.33|7441.6|7441.6|0
1713366900000|2024-04-17 15:15:00|7441.16|7441.16|7435.87|7435.87|7443.96|7443.96|7435.87|7435.87|0
1713367200000|2024-04-17 15:20:00|7435.95|7435.95|7441.09|7441.09|7441.31|7441.31|7435.9|7435.9|0
1713367500000|2024-04-17 15:25:00|7441.42|7441.42|7439.1|7439.1|7444.24|7444.24|7438.9|7438.9|0
1713424500000|2024-04-18 07:15:00|7449.28|7449.28|7451.92|7451.92|7452.51|7452.51|7448.13|7448.13|0
1713424800000|2024-04-18 07:20:00|7451.73|7451.73|7456.28|7456.28|7458.15|7458.15|7450.43|7450.43|0
1713425100000|2024-04-18 07:25:00|7456.09|7456.09|7461.69|7461.69|7465.4|7465.4|7454.5|7454.5|0
1713425400000|2024-04-18 07:30:00|7461.53|7461.53|7464.62|7464.62|7467.78|7467.78|7461.15|7461.15|0
1713425700000|2024-04-18 07:35:00|7465.57|7465.57|7465.94|7465.94|7470.71|7470.71|7465.41|7465.41|0
1713426000000|2024-04-18 07:40:00|7466.13|7466.13|7463.08|7463.08|7466.13|7466.13|7460.87|7460.87|0
1713426300000|2024-04-18 07:45:00|7463.98|7463.98|7466.45|7466.45|7466.8|7466.8|7461.02|7461.02|0
1713426600000|2024-04-18 07:50:00|7466.3|7466.3|7460.23|7460.23|7475.71|7475.71|7459.33|7459.33|0
1713426900000|2024-04-18 07:55:00|7460.43|7460.43|7463.94|7463.94|7465.95|7465.95|7460.23|7460.23|0
1713427200000|2024-04-18 08:00:00|7463.54|7463.54|7471.18|7471.18|7471.18|7471.18|7462.87|7462.87|0
1713427500000|2024-04-18 08:05:00|7471.59|7471.59|7472|7472|7472.94|7472.94|7468.25|7468.25|0
1713427800000|2024-04-18 08:10:00|7473.13|7473.13|7463.18|7463.18|7473.13|7473.13|7463.18|7463.18|0
1713428100000|2024-04-18 08:15:00|7462.8|7462.8|7462.2|7462.2|7464.29|7464.29|7458.27|7458.27|0
1713428400000|2024-04-18 08:20:00|7462.6|7462.6|7458.27|7458.27|7463.4|7463.4|7457.56|7457.56|0
1713428700000|2024-04-18 08:25:00|7457.71|7457.71|7463.27|7463.27|7463.93|7463.93|7457.33|7457.33|0
1713429000000|2024-04-18 08:30:00|7463.46|7463.46|7465.54|7465.54|7466.34|7466.34|7463.46|7463.46|0
1713429300000|2024-04-18 08:35:00|7466.11|7466.11|7462.82|7462.82|7466.11|7466.11|7460.51|7460.51|0
1713429600000|2024-04-18 08:40:00|7462.71|7462.71|7464.2|7464.2|7464.2|7464.2|7459.36|7459.36|0
1713429900000|2024-04-18 08:45:00|7464.54|7464.54|7468.56|7468.56|7468.9|7468.9|7464.54|7464.54|0
1713430200000|2024-04-18 08:50:00|7466.77|7466.77|7465.12|7465.12|7468.29|7468.29|7464.63|7464.63|0
1713430500000|2024-04-18 08:55:00|7465.46|7465.46|7470.57|7470.57|7470.57|7470.57|7464.41|7464.41|0
1713430800000|2024-04-18 09:00:00|7470.76|7470.76|7483|7483|7483|7483|7470.76|7470.76|0
1713431100000|2024-04-18 09:05:00|7483.08|7483.08|7482.66|7482.66|7483.85|7483.85|7479.65|7479.65|0
1713431400000|2024-04-18 09:10:00|7483.34|7483.34|7485.05|7485.05|7489.44|7489.44|7483.1|7483.1|0
1713431700000|2024-04-18 09:15:00|7484.71|7484.71|7479.84|7479.84|7484.71|7484.71|7478.54|7478.54|0
1713432000000|2024-04-18 09:20:00|7480.31|7480.31|7474.13|7474.13|7480.31|7480.31|7471.56|7471.56|0
1713432300000|2024-04-18 09:25:00|7474.8|7474.8|7475.78|7475.78|7475.78|7475.78|7472.37|7472.37|0
1713432600000|2024-04-18 09:30:00|7475.44|7475.44|7475.03|7475.03|7478.93|7478.93|7474.44|7474.44|0
1713432900000|2024-04-18 09:35:00|7474.84|7474.84|7472.88|7472.88|7476.14|7476.14|7472.88|7472.88|0
1713433200000|2024-04-18 09:40:00|7473.78|7473.78|7480.94|7480.94|7481.18|7481.18|7473.7|7473.7|0
1713433500000|2024-04-18 09:45:00|7480.66|7480.66|7479.27|7479.27|7482.07|7482.07|7479.27|7479.27|0
1713433800000|2024-04-18 09:50:00|7479.45|7479.45|7477.4|7477.4|7480.15|7480.15|7477.06|7477.06|0
1713434100000|2024-04-18 09:55:00|7476.5|7476.5|7476.19|7476.19|7477.69|7477.69|7475.62|7475.62|0
1713434400000|2024-04-18 10:00:00|7476.58|7476.58|7476.64|7476.64|7478.18|7478.18|7474.72|7474.72|0
1713434700000|2024-04-18 10:05:00|7476.83|7476.83|7476.07|7476.07|7477.42|7477.42|7475.15|7475.15|0
1713435000000|2024-04-18 10:10:00|7474.99|7474.99|7473.15|7473.15|7475.97|7475.97|7473.02|7473.02|0
1713435300000|2024-04-18 10:15:00|7473.43|7473.43|7476.82|7476.82|7478.22|7478.22|7473.22|7473.22|0
1713435600000|2024-04-18 10:20:00|7476.15|7476.15|7474.02|7474.02|7476.15|7476.15|7469.7|7469.7|0
1713435900000|2024-04-18 10:25:00|7473.74|7473.74|7477.78|7477.78|7479.08|7479.08|7473.65|7473.65|0
1713436200000|2024-04-18 10:30:00|7477.97|7477.97|7479.82|7479.82|7480.9|7480.9|7477.89|7477.89|0
1713436500000|2024-04-18 10:35:00|7479.31|7479.31|7481.88|7481.88|7481.88|7481.88|7476.58|7476.58|0
1713436800000|2024-04-18 10:40:00|7480.98|7480.98|7478.93|7478.93|7481.58|7481.58|7478.89|7478.89|0
1713437100000|2024-04-18 10:45:00|7478.74|7478.74|7475.57|7475.57|7479.02|7479.02|7475.38|7475.38|0
1713437400000|2024-04-18 10:50:00|7475.23|7475.23|7481.53|7481.53|7481.53|7481.53|7475.23|7475.23|0
1713437700000|2024-04-18 10:55:00|7481.66|7481.66|7484.21|7484.21|7484.5|7484.5|7481.66|7481.66|0
1713438000000|2024-04-18 11:00:00|7484.06|7484.06|7481.52|7481.52|7484.06|7484.06|7480.31|7480.31|0
1713438300000|2024-04-18 11:05:00|7481.39|7481.39|7480.19|7480.19|7481.6|7481.6|7478.23|7478.23|0
1713438600000|2024-04-18 11:10:00|7479.99|7479.99|7479.76|7479.76|7481.33|7481.33|7476.7|7476.7|0
1713438900000|2024-04-18 11:15:00|7479.95|7479.95|7475.2|7475.2|7480.92|7480.92|7474.81|7474.81|0
1713439200000|2024-04-18 11:20:00|7475.74|7475.74|7480.16|7480.16|7480.43|7480.43|7475.74|7475.74|0
1713439500000|2024-04-18 11:25:00|7480.34|7480.34|7475.95|7475.95|7481.8|7481.8|7475.95|7475.95|0
1713439800000|2024-04-18 11:30:00|7476.21|7476.21|7484.87|7484.87|7485.06|7485.06|7476.21|7476.21|0
1713440100000|2024-04-18 11:35:00|7485.03|7485.03|7487.61|7487.61|7489.57|7489.57|7485.03|7485.03|0
1713440400000|2024-04-18 11:40:00|7487.35|7487.35|7491.51|7491.51|7491.57|7491.57|7486.39|7486.39|0
1713440700000|2024-04-18 11:45:00|7492.4|7492.4|7493.89|7493.89|7494.15|7494.15|7492.02|7492.02|0
1713441000000|2024-04-18 11:50:00|7494.56|7494.56|7492.96|7492.96|7494.84|7494.84|7492.83|7492.83|0
1713441300000|2024-04-18 11:55:00|7492.8|7492.8|7488.63|7488.63|7493.06|7493.06|7488.63|7488.63|0
1713441600000|2024-04-18 12:00:00|7488.76|7488.76|7484.61|7484.61|7489.04|7489.04|7483.72|7483.72|0
1713441900000|2024-04-18 12:05:00|7484.09|7484.09|7484.47|7484.47|7484.79|7484.79|7482.35|7482.35|0
1713442200000|2024-04-18 12:10:00|7484.28|7484.28|7482.78|7482.78|7484.85|7484.85|7481.67|7481.67|0
1713442500000|2024-04-18 12:15:00|7482.65|7482.65|7480.33|7480.33|7484.42|7484.42|7480.33|7480.33|0
1713442800000|2024-04-18 12:20:00|7480.4|7480.4|7485.83|7485.83|7486.24|7486.24|7480.37|7480.37|0
1713443100000|2024-04-18 12:25:00|7486.17|7486.17|7489.54|7489.54|7491.74|7491.74|7485.93|7485.93|0
1713443400000|2024-04-18 12:30:00|7489.63|7489.63|7489.25|7489.25|7491.6|7491.6|7486.48|7486.48|0
1713443700000|2024-04-18 12:35:00|7488.87|7488.87|7495.18|7495.18|7497.24|7497.24|7488.74|7488.74|0
1713444000000|2024-04-18 12:40:00|7494.66|7494.66|7489.38|7489.38|7498.78|7498.78|7489.38|7489.38|0
1713444300000|2024-04-18 12:45:00|7488.99|7488.99|7482.65|7482.65|7488.99|7488.99|7481.63|7481.63|0
1713444600000|2024-04-18 12:50:00|7482.73|7482.73|7487.22|7487.22|7487.22|7487.22|7480.87|7480.87|0
1713444900000|2024-04-18 12:55:00|7487.35|7487.35|7483.84|7483.84|7491.36|7491.36|7483.34|7483.34|0
1713445200000|2024-04-18 13:00:00|7484.75|7484.75|7496.75|7496.75|7497.23|7497.23|7484.75|7484.75|0
1713445500000|2024-04-18 13:05:00|7496.99|7496.99|7492.88|7492.88|7499.84|7499.84|7492.48|7492.48|0
1713445800000|2024-04-18 13:10:00|7493.14|7493.14|7497.58|7497.58|7499.06|7499.06|7493.14|7493.14|0
1713446100000|2024-04-18 13:15:00|7497.91|7497.91|7492.19|7492.19|7498.92|7498.92|7491.13|7491.13|0
1713446400000|2024-04-18 13:20:00|7492.38|7492.38|7486.68|7486.68|7492.59|7492.59|7486.68|7486.68|0
1713446700000|2024-04-18 13:25:00|7486.49|7486.49|7483.65|7483.65|7487.81|7487.81|7483.09|7483.09|0
1713447000000|2024-04-18 13:30:00|7480.06|7480.06|7485.71|7485.71|7487.76|7487.76|7474.35|7474.35|0
1713447300000|2024-04-18 13:35:00|7485.37|7485.37|7466.04|7466.04|7486.65|7486.65|7462.67|7462.67|0
1713447600000|2024-04-18 13:40:00|7465.67|7465.67|7470.82|7470.82|7476.52|7476.52|7465.52|7465.52|0
1713447900000|2024-04-18 13:45:00|7471.02|7471.02|7489.69|7489.69|7489.69|7489.69|7471.02|7471.02|0
1713448200000|2024-04-18 13:50:00|7489.77|7489.77|7483.91|7483.91|7492.52|7492.52|7482.67|7482.67|0
1713448500000|2024-04-18 13:55:00|7484.81|7484.81|7487.85|7487.85|7492.66|7492.66|7484.81|7484.81|0
1713448800000|2024-04-18 14:00:00|7488.07|7488.07|7485.02|7485.02|7495|7495|7485.02|7485.02|0
1713449100000|2024-04-18 14:05:00|7485.09|7485.09|7497.36|7497.36|7498.03|7498.03|7485.09|7485.09|0
1713449400000|2024-04-18 14:10:00|7496.46|7496.46|7496.72|7496.72|7500.54|7500.54|7495.14|7495.14|0
1713449700000|2024-04-18 14:15:00|7496.98|7496.98|7499.77|7499.77|7502.64|7502.64|7494.62|7494.62|0
1713450000000|2024-04-18 14:20:00|7499.91|7499.91|7501.22|7501.22|7502.03|7502.03|7499.38|7499.38|0
1713450300000|2024-04-18 14:25:00|7501.1|7501.1|7507.92|7507.92|7507.92|7507.92|7501.1|7501.1|0
1713450600000|2024-04-18 14:30:00|7508.05|7508.05|7510.7|7510.7|7512.19|7512.19|7507.76|7507.76|0
1713450900000|2024-04-18 14:35:00|7510.83|7510.83|7508.44|7508.44|7515.96|7515.96|7508.31|7508.31|0
1713451200000|2024-04-18 14:40:00|7508.31|7508.31|7508.22|7508.22|7510.81|7510.81|7505.19|7505.19|0
1713451500000|2024-04-18 14:45:00|7508.35|7508.35|7505.08|7505.08|7511.05|7511.05|7501.74|7501.74|0
1713451800000|2024-04-18 14:50:00|7504.95|7504.95|7505.13|7505.13|7508.12|7508.12|7504.23|7504.23|0
1713452100000|2024-04-18 14:55:00|7505|7505|7503.13|7503.13|7506.51|7506.51|7500.36|7500.36|0
1713452400000|2024-04-18 15:00:00|7503.93|7503.93|7513.04|7513.04|7515.63|7515.63|7503.93|7503.93|0
1713452700000|2024-04-18 15:05:00|7512.85|7512.85|7519.67|7519.67|7519.67|7519.67|7512.85|7512.85|0
1713453000000|2024-04-18 15:10:00|7520|7520|7523.65|7523.65|7526.77|7526.77|7519.28|7519.28|0
1713453300000|2024-04-18 15:15:00|7523.98|7523.98|7514.72|7514.72|7524.55|7524.55|7513.59|7513.59|0
1713453600000|2024-04-18 15:20:00|7514.64|7514.64|7519.86|7519.86|7521.12|7521.12|7514.28|7514.28|0
1713453900000|2024-04-18 15:25:00|7520.05|7520.05|7515.85|7515.85|7520.41|7520.41|7515.51|7515.51|0
1713510900000|2024-04-19 07:15:00|7431.48|7431.48|7415.39|7415.39|7438.04|7438.04|7415.39|7415.39|0
1713511200000|2024-04-19 07:20:00|7415.01|7415.01|7418.6|7418.6|7427.62|7427.62|7412.07|7412.07|0
1713511500000|2024-04-19 07:25:00|7417.6|7417.6|7424.27|7424.27|7436.02|7436.02|7416.56|7416.56|0
1713511800000|2024-04-19 07:30:00|7424.47|7424.47|7407.17|7407.17|7424.7|7424.7|7406.01|7406.01|0
1713512100000|2024-04-19 07:35:00|7407.5|7407.5|7414.27|7414.27|7414.27|7414.27|7406.45|7406.45|0
1713512400000|2024-04-19 07:40:00|7414.64|7414.64|7422.89|7422.89|7423.66|7423.66|7409.41|7409.41|0
1713512700000|2024-04-19 07:45:00|7421.99|7421.99|7435.92|7435.92|7436.88|7436.88|7420.41|7420.41|0
1713513000000|2024-04-19 07:50:00|7436.26|7436.26|7433.3|7433.3|7438.8|7438.8|7432.06|7432.06|0
1713513300000|2024-04-19 07:55:00|7433.45|7433.45|7442.53|7442.53|7442.9|7442.9|7433.45|7433.45|0
1713513600000|2024-04-19 08:00:00|7442.9|7442.9|7435.75|7435.75|7443.66|7443.66|7430.24|7430.24|0
1713513900000|2024-04-19 08:05:00|7435.94|7435.94|7444.44|7444.44|7444.44|7444.44|7434.9|7434.9|0
1713514200000|2024-04-19 08:10:00|7444.25|7444.25|7435.15|7435.15|7446.38|7446.38|7433.58|7433.58|0
1713514500000|2024-04-19 08:15:00|7435.33|7435.33|7459.41|7459.41|7459.41|7459.41|7435.33|7435.33|0
1713514800000|2024-04-19 08:20:00|7457.62|7457.62|7454.19|7454.19|7457.62|7457.62|7447.11|7447.11|0
1713515100000|2024-04-19 08:25:00|7453.81|7453.81|7457.32|7457.32|7461.43|7461.43|7453.23|7453.23|0
1713515400000|2024-04-19 08:30:00|7457.06|7457.06|7455.25|7455.25|7458.38|7458.38|7452.8|7452.8|0
1713515700000|2024-04-19 08:35:00|7456.14|7456.14|7455.39|7455.39|7457.05|7457.05|7450.94|7450.94|0
1713516000000|2024-04-19 08:40:00|7454.63|7454.63|7452.47|7452.47|7454.63|7454.63|7448.4|7448.4|0
1713516300000|2024-04-19 08:45:00|7453.41|7453.41|7457.68|7457.68|7462.22|7462.22|7453.41|7453.41|0
1713516600000|2024-04-19 08:50:00|7457.52|7457.52|7453.27|7453.27|7459.29|7459.29|7451.68|7451.68|0
1713516900000|2024-04-19 08:55:00|7453.65|7453.65|7450.98|7450.98|7454.03|7454.03|7447.88|7447.88|0
1713517200000|2024-04-19 09:00:00|7450.48|7450.48|7457.93|7457.93|7460.77|7460.77|7448.87|7448.87|0
1713517500000|2024-04-19 09:05:00|7459.07|7459.07|7458.02|7458.02|7459.91|7459.91|7453.89|7453.89|0
1713517800000|2024-04-19 09:10:00|7458.49|7458.49|7458.86|7458.86|7459.01|7459.01|7458.49|7458.49|0
1713518100000|2024-04-19 09:15:00|7459.02|7459.02|7456.49|7456.49|7461.69|7461.69|7453.24|7453.24|0
1713518400000|2024-04-19 09:20:00|7456.15|7456.15|7452.86|7452.86|7459.61|7459.61|7448.21|7448.21|0
1713518700000|2024-04-19 09:25:00|7452.6|7452.6|7453.33|7453.33|7456.18|7456.18|7451.9|7451.9|0
1713519000000|2024-04-19 09:30:00|7453.67|7453.67|7456.92|7456.92|7457.18|7457.18|7452.26|7452.26|0
1713519300000|2024-04-19 09:35:00|7457.59|7457.59|7464.77|7464.77|7464.77|7464.77|7457.59|7457.59|0
1713519600000|2024-04-19 09:40:00|7464.98|7464.98|7462.05|7462.05|7470.57|7470.57|7461.47|7461.47|0
1713519900000|2024-04-19 09:45:00|7461.79|7461.79|7468.81|7468.81|7468.81|7468.81|7461.38|7461.38|0
1713520200000|2024-04-19 09:50:00|7470.48|7470.48|7468.07|7468.07|7476.84|7476.84|7464.33|7464.33|0
1713520500000|2024-04-19 09:55:00|7467.17|7467.17|7458.88|7458.88|7468.78|7468.78|7456.92|7456.92|0
1713520800000|2024-04-19 10:00:00|7459.22|7459.22|7457.32|7457.32|7459.22|7459.22|7453.84|7453.84|0
1713521100000|2024-04-19 10:05:00|7457.69|7457.69|7464.22|7464.22|7464.44|7464.44|7457.69|7457.69|0
1713521400000|2024-04-19 10:10:00|7464.31|7464.31|7469.83|7469.83|7469.95|7469.95|7464.05|7464.05|0
1713521700000|2024-04-19 10:15:00|7468.04|7468.04|7465.96|7465.96|7468.04|7468.04|7464.79|7464.79|0
1713522000000|2024-04-19 10:20:00|7466.35|7466.35|7461.32|7461.32|7468.06|7468.06|7461.3|7461.3|0
1713522300000|2024-04-19 10:25:00|7460.99|7460.99|7464.37|7464.37|7464.37|7464.37|7459.19|7459.19|0
1713522600000|2024-04-19 10:30:00|7464.76|7464.76|7463.87|7463.87|7466.14|7466.14|7462.79|7462.79|0
1713522900000|2024-04-19 10:35:00|7465.66|7465.66|7457.72|7457.72|7467.03|7467.03|7457.72|7457.72|0
1713523200000|2024-04-19 10:40:00|7457.48|7457.48|7452.06|7452.06|7460.79|7460.79|7451.49|7451.49|0
1713523500000|2024-04-19 10:45:00|7452.24|7452.24|7459.53|7459.53|7459.53|7459.53|7452.06|7452.06|0
1713523800000|2024-04-19 10:50:00|7459.33|7459.33|7455.65|7455.65|7460.08|7460.08|7454.23|7454.23|0
1713524100000|2024-04-19 10:55:00|7455.99|7455.99|7462.75|7462.75|7462.75|7462.75|7455.99|7455.99|0
1713524400000|2024-04-19 11:00:00|7462.83|7462.83|7461.94|7461.94|7464.88|7464.88|7458.91|7458.91|0
1713524700000|2024-04-19 11:05:00|7461.75|7461.75|7456.43|7456.43|7461.88|7461.88|7456.17|7456.17|0
1713525000000|2024-04-19 11:10:00|7456.77|7456.77|7453.97|7453.97|7457.22|7457.22|7451.85|7451.85|0
1713525300000|2024-04-19 11:15:00|7453.79|7453.79|7454.19|7454.19|7458.86|7458.86|7453.79|7453.79|0
1713525600000|2024-04-19 11:20:00|7453.72|7453.72|7452.85|7452.85|7454.39|7454.39|7452|7452|0
1713525900000|2024-04-19 11:25:00|7452.88|7452.88|7460.72|7460.72|7461.04|7461.04|7452.83|7452.83|0
1713526200000|2024-04-19 11:30:00|7460.39|7460.39|7464.41|7464.41|7464.41|7464.41|7460.39|7460.39|0
1713526500000|2024-04-19 11:35:00|7464.64|7464.64|7465.3|7465.3|7465.67|7465.67|7462.76|7462.76|0
1713526800000|2024-04-19 11:40:00|7467.35|7467.35|7475.02|7475.02|7475.02|7475.02|7467.35|7467.35|0
1713527100000|2024-04-19 11:45:00|7474.12|7474.12|7470.02|7470.02|7474.12|7474.12|7469.45|7469.45|0
1713527400000|2024-04-19 11:50:00|7470.35|7470.35|7473.74|7473.74|7474.31|7474.31|7469.46|7469.46|0
1713527700000|2024-04-19 11:55:00|7473.97|7473.97|7477.41|7477.41|7477.47|7477.47|7473.84|7473.84|0
1713528000000|2024-04-19 12:00:00|7477.6|7477.6|7481.09|7481.09|7481.94|7481.94|7477.07|7477.07|0
1713528300000|2024-04-19 12:05:00|7480.53|7480.53|7478.35|7478.35|7480.53|7480.53|7478.01|7478.01|0
1713528600000|2024-04-19 12:10:00|7478.16|7478.16|7480.7|7480.7|7480.93|7480.93|7478.16|7478.16|0
1713528900000|2024-04-19 12:15:00|7481.11|7481.11|7482.86|7482.86|7483.28|7483.28|7479.1|7479.1|0
1713529200000|2024-04-19 12:20:00|7482.75|7482.75|7482.89|7482.89|7484.18|7484.18|7481.9|7481.9|0
1713529500000|2024-04-19 12:25:00|7483.08|7483.08|7483.68|7483.68|7485|7485|7481.12|7481.12|0
1713529800000|2024-04-19 12:30:00|7483.87|7483.87|7483.39|7483.39|7489.01|7489.01|7482.71|7482.71|0
1713530100000|2024-04-19 12:35:00|7483.58|7483.58|7483.91|7483.91|7485.27|7485.27|7482.47|7482.47|0
1713530400000|2024-04-19 12:40:00|7484|7484|7475.27|7475.27|7485.03|7485.03|7472.53|7472.53|0
1713530700000|2024-04-19 12:45:00|7475.08|7475.08|7477.36|7477.36|7477.36|7477.36|7473.02|7473.02|0
1713531000000|2024-04-19 12:50:00|7478.17|7478.17|7488.93|7488.93|7489.99|7489.99|7478.17|7478.17|0
1713531300000|2024-04-19 12:55:00|7489.19|7489.19|7491.31|7491.31|7494.1|7494.1|7488.37|7488.37|0
1713531600000|2024-04-19 13:00:00|7491.12|7491.12|7489.07|7489.07|7491.12|7491.12|7487.35|7487.35|0
1713531900000|2024-04-19 13:05:00|7488.9|7488.9|7480.46|7480.46|7488.9|7488.9|7479.71|7479.71|0
1713532200000|2024-04-19 13:10:00|7480.8|7480.8|7483.37|7483.37|7485.35|7485.35|7480.8|7480.8|0
1713532500000|2024-04-19 13:15:00|7483.28|7483.28|7484.01|7484.01|7484.83|7484.83|7481.77|7481.77|0
1713532800000|2024-04-19 13:20:00|7483.83|7483.83|7485.95|7485.95|7485.95|7485.95|7481.88|7481.88|0
1713533100000|2024-04-19 13:25:00|7485.82|7485.82|7490.48|7490.48|7490.93|7490.93|7481.15|7481.15|0
1713533400000|2024-04-19 13:30:00|7489.58|7489.58|7497.16|7497.16|7499.27|7499.27|7482.36|7482.36|0
1713533700000|2024-04-19 13:35:00|7496.65|7496.65|7494.9|7494.9|7499.1|7499.1|7493.39|7493.39|0
1713534000000|2024-04-19 13:40:00|7494.97|7494.97|7499.13|7499.13|7500.48|7500.48|7492.8|7492.8|0
1713534300000|2024-04-19 13:45:00|7499|7499|7504.25|7504.25|7507.07|7507.07|7498.75|7498.75|0
1713534600000|2024-04-19 13:50:00|7503.91|7503.91|7505.81|7505.81|7506.69|7506.69|7499.21|7499.21|0
1713534900000|2024-04-19 13:55:00|7505.73|7505.73|7503.21|7503.21|7509.92|7509.92|7500.9|7500.9|0
1713535200000|2024-04-19 14:00:00|7503.78|7503.78|7503.6|7503.6|7509.94|7509.94|7501.62|7501.62|0
1713535500000|2024-04-19 14:05:00|7503.79|7503.79|7506.74|7506.74|7511.82|7511.82|7503.79|7503.79|0
1713535800000|2024-04-19 14:10:00|7507.64|7507.64|7499.84|7499.84|7507.64|7507.64|7498.82|7498.82|0
1713536100000|2024-04-19 14:15:00|7500.04|7500.04|7501.81|7501.81|7502.95|7502.95|7498.89|7498.89|0
1713536400000|2024-04-19 14:20:00|7501.65|7501.65|7500.85|7500.85|7506.59|7506.59|7500.6|7500.6|0
1713536700000|2024-04-19 14:25:00|7500.52|7500.52|7505.04|7505.04|7505.04|7505.04|7496.94|7496.94|0
1713537000000|2024-04-19 14:30:00|7505.27|7505.27|7507.56|7507.56|7510.64|7510.64|7505.27|7505.27|0
1713537300000|2024-04-19 14:35:00|7507.23|7507.23|7501.23|7501.23|7507.23|7507.23|7500.26|7500.26|0
1713537600000|2024-04-19 14:40:00|7501.36|7501.36|7514.53|7514.53|7514.7|7514.7|7500.97|7500.97|0
1713537900000|2024-04-19 14:45:00|7514.69|7514.69|7522.8|7522.8|7523.31|7523.31|7514.55|7514.55|0
1713538200000|2024-04-19 14:50:00|7522.93|7522.93|7526.39|7526.39|7526.58|7526.58|7520.18|7520.18|0
1713538500000|2024-04-19 14:55:00|7526.17|7526.17|7524.1|7524.1|7526.17|7526.17|7521.1|7521.1|0
1713538800000|2024-04-19 15:00:00|7523.94|7523.94|7516.06|7516.06|7525.33|7525.33|7514.75|7514.75|0
1713539100000|2024-04-19 15:05:00|7515.68|7515.68|7517.88|7517.88|7517.88|7517.88|7514.12|7514.12|0
1713539400000|2024-04-19 15:10:00|7517.96|7517.96|7516.93|7516.93|7519|7519|7515.56|7515.56|0
1713539700000|2024-04-19 15:15:00|7516.55|7516.55|7513.86|7513.86|7518.34|7518.34|7512.31|7512.31|0
1713540000000|2024-04-19 15:20:00|7513.73|7513.73|7515.38|7515.38|7516|7516|7513.02|7513.02|0
1713540300000|2024-04-19 15:25:00|7515.07|7515.07|7515.33|7515.33|7515.33|7515.33|7509.73|7509.73|0
1713770100000|2024-04-22 07:15:00|7602.75|7602.75|7608.71|7608.71|7609.4|7609.4|7600.91|7600.91|0
1713770400000|2024-04-22 07:20:00|7608.9|7608.9|7607.97|7607.97|7610.08|7610.08|7603.9|7603.9|0
1713770700000|2024-04-22 07:25:00|7607.08|7607.08|7615.55|7615.55|7617.18|7617.18|7605.97|7605.97|0
1713771000000|2024-04-22 07:30:00|7615.21|7615.21|7615.37|7615.37|7616.69|7616.69|7612.92|7612.92|0
1713771300000|2024-04-22 07:35:00|7614.46|7614.46|7607.45|7607.45|7614.46|7614.46|7605.04|7605.04|0
1713771600000|2024-04-22 07:40:00|7609.13|7609.13|7595.91|7595.91|7610.14|7610.14|7595.29|7595.29|0
1713771900000|2024-04-22 07:45:00|7595.24|7595.24|7587.37|7587.37|7595.56|7595.56|7584.58|7584.58|0
1713772200000|2024-04-22 07:50:00|7587.5|7587.5|7578.12|7578.12|7587.5|7587.5|7578.12|7578.12|0
1713772500000|2024-04-22 07:55:00|7577.22|7577.22|7570.21|7570.21|7578.59|7578.59|7570.18|7570.18|0
1713772800000|2024-04-22 08:00:00|7570.06|7570.06|7565.79|7565.79|7571.82|7571.82|7564.87|7564.87|0
1713773100000|2024-04-22 08:05:00|7566.47|7566.47|7567.98|7567.98|7571.41|7571.41|7566.04|7566.04|0
1713773400000|2024-04-22 08:10:00|7568.88|7568.88|7571.33|7571.33|7574.68|7574.68|7568.33|7568.33|0
1713773700000|2024-04-22 08:15:00|7571.05|7571.05|7562.99|7562.99|7571.2|7571.2|7562.31|7562.31|0
1713774000000|2024-04-22 08:20:00|7563.89|7563.89|7570.28|7570.28|7572.83|7572.83|7563.5|7563.5|0
1713774300000|2024-04-22 08:25:00|7569.61|7569.61|7564.42|7564.42|7577.42|7577.42|7563.96|7563.96|0
1713774600000|2024-04-22 08:30:00|7564.55|7564.55|7571.31|7571.31|7571.53|7571.53|7564.55|7564.55|0
1713774900000|2024-04-22 08:35:00|7570.97|7570.97|7573.3|7573.3|7573.37|7573.37|7570.18|7570.18|0
1713775200000|2024-04-22 08:40:00|7572.63|7572.63|7567.34|7567.34|7573.77|7573.77|7566.81|7566.81|0
1713775500000|2024-04-22 08:45:00|7568.11|7568.11|7570.67|7570.67|7571.58|7571.58|7567.72|7567.72|0
1713775800000|2024-04-22 08:50:00|7570.27|7570.27|7573.26|7573.26|7573.28|7573.28|7566.68|7566.68|0
1713776100000|2024-04-22 08:55:00|7573.46|7573.46|7576.81|7576.81|7580.16|7580.16|7572.44|7572.44|0
1713776400000|2024-04-22 09:00:00|7576.52|7576.52|7579.99|7579.99|7581.41|7581.41|7575.04|7575.04|0
1713776700000|2024-04-22 09:05:00|7580.89|7580.89|7587.92|7587.92|7588.06|7588.06|7578.13|7578.13|0
1713777000000|2024-04-22 09:10:00|7588.92|7588.92|7589.39|7589.39|7590.54|7590.54|7588.07|7588.07|0
1713777300000|2024-04-22 09:15:00|7589.05|7589.05|7587.31|7587.31|7589.05|7589.05|7583.3|7583.3|0
1713777600000|2024-04-22 09:20:00|7586.41|7586.41|7584.94|7584.94|7586.41|7586.41|7582.74|7582.74|0
1713777900000|2024-04-22 09:25:00|7584.78|7584.78|7592.49|7592.49|7593.14|7593.14|7584.32|7584.32|0
1713778200000|2024-04-22 09:30:00|7592.69|7592.69|7595.86|7595.86|7597.9|7597.9|7591.79|7591.79|0
1713778500000|2024-04-22 09:35:00|7594.96|7594.96|7585.53|7585.53|7594.96|7594.96|7585.28|7585.28|0
1713778800000|2024-04-22 09:40:00|7586.21|7586.21|7597.87|7597.87|7597.87|7597.87|7586.21|7586.21|0
1713779100000|2024-04-22 09:45:00|7596.97|7596.97|7591.01|7591.01|7597.18|7597.18|7588.45|7588.45|0
1713779400000|2024-04-22 09:50:00|7591.06|7591.06|7585.91|7585.91|7591.06|7591.06|7585.53|7585.53|0
1713779700000|2024-04-22 09:55:00|7587.71|7587.71|7585.81|7585.81|7590.17|7590.17|7585.81|7585.81|0
1713780000000|2024-04-22 10:00:00|7585.61|7585.61|7588.86|7588.86|7591.44|7591.44|7585.3|7585.3|0
1713780300000|2024-04-22 10:05:00|7587.96|7587.96|7584.36|7584.36|7589.42|7589.42|7584.36|7584.36|0
1713780600000|2024-04-22 10:10:00|7584.01|7584.01|7588.31|7588.31|7589.25|7589.25|7582.23|7582.23|0
1713780900000|2024-04-22 10:15:00|7588.44|7588.44|7595.4|7595.4|7595.41|7595.41|7588.44|7588.44|0
1713781200000|2024-04-22 10:20:00|7595.22|7595.22|7596.13|7596.13|7597.35|7597.35|7593.72|7593.72|0
1713781500000|2024-04-22 10:25:00|7595.94|7595.94|7592.91|7592.91|7597.21|7597.21|7592.91|7592.91|0
1713781800000|2024-04-22 10:30:00|7593.17|7593.17|7595.22|7595.22|7597.52|7597.52|7593.17|7593.17|0
1713782100000|2024-04-22 10:35:00|7595.03|7595.03|7594.64|7594.64|7597.32|7597.32|7593.96|7593.96|0
1713782400000|2024-04-22 10:40:00|7594.77|7594.77|7594.77|7594.77|7596.3|7596.3|7594.1|7594.1|0
1713782700000|2024-04-22 10:45:00|7594.58|7594.58|7592.22|7592.22|7594.58|7594.58|7591.6|7591.6|0
1713783000000|2024-04-22 10:50:00|7592.15|7592.15|7596.35|7596.35|7597.24|7597.24|7590.97|7590.97|0
1713783300000|2024-04-22 10:55:00|7596.14|7596.14|7598.67|7598.67|7600.29|7600.29|7596.14|7596.14|0
1713783600000|2024-04-22 11:00:00|7598.45|7598.45|7597.41|7597.41|7600.53|7600.53|7596.97|7596.97|0
1713783900000|2024-04-22 11:05:00|7597.28|7597.28|7601.51|7601.51|7601.51|7601.51|7595.43|7595.43|0
1713784200000|2024-04-22 11:10:00|7601.84|7601.84|7603.3|7603.3|7603.3|7603.3|7599.23|7599.23|0
1713784500000|2024-04-22 11:15:00|7602.98|7602.98|7605.97|7605.97|7607.06|7607.06|7600.95|7600.95|0
1713784800000|2024-04-22 11:20:00|7606.05|7606.05|7605.87|7605.87|7608.62|7608.62|7604.13|7604.13|0
1713785100000|2024-04-22 11:25:00|7605.19|7605.19|7603.99|7603.99|7607.67|7607.67|7603.99|7603.99|0
1713785400000|2024-04-22 11:30:00|7604.27|7604.27|7600.6|7600.6|7607.53|7607.53|7599.89|7599.89|0
1713785700000|2024-04-22 11:35:00|7600.73|7600.73|7601.81|7601.81|7601.81|7601.81|7599.79|7599.79|0
1713786000000|2024-04-22 11:40:00|7601.65|7601.65|7610.34|7610.34|7610.34|7610.34|7601.65|7601.65|0
1713786300000|2024-04-22 11:45:00|7611.23|7611.23|7615.33|7615.33|7615.33|7615.33|7611.05|7611.05|0
1713786600000|2024-04-22 11:50:00|7615.69|7615.69|7611.04|7611.04|7615.76|7615.76|7611.04|7611.04|0
1713786900000|2024-04-22 11:55:00|7610.51|7610.51|7622.94|7622.94|7623.42|7623.42|7608.96|7608.96|0
1713787200000|2024-04-22 12:00:00|7623.07|7623.07|7625.14|7625.14|7626.48|7626.48|7622.24|7622.24|0
1713787500000|2024-04-22 12:05:00|7625.55|7625.55|7618.29|7618.29|7625.55|7625.55|7617.91|7617.91|0
1713787800000|2024-04-22 12:10:00|7618.15|7618.15|7612.8|7612.8|7618.15|7618.15|7612.58|7612.58|0
1713788100000|2024-04-22 12:15:00|7612.72|7612.72|7613.59|7613.59|7614.13|7614.13|7609.9|7609.9|0
1713788400000|2024-04-22 12:20:00|7613.25|7613.25|7614.39|7614.39|7615.61|7615.61|7611.82|7611.82|0
1713788700000|2024-04-22 12:25:00|7614.73|7614.73|7613.18|7613.18|7614.73|7614.73|7611.74|7611.74|0
1713789000000|2024-04-22 12:30:00|7613.05|7613.05|7615.87|7615.87|7615.87|7615.87|7610.91|7610.91|0
1713789300000|2024-04-22 12:35:00|7615.69|7615.69|7622.27|7622.27|7626.03|7626.03|7615.35|7615.35|0
1713789600000|2024-04-22 12:40:00|7622.53|7622.53|7633.27|7633.27|7633.34|7633.34|7622.47|7622.47|0
1713789900000|2024-04-22 12:45:00|7633.14|7633.14|7631.97|7631.97|7633.66|7633.66|7628.28|7628.28|0
1713790200000|2024-04-22 12:50:00|7633.64|7633.64|7633.04|7633.04|7637.33|7637.33|7632.3|7632.3|0
1713790500000|2024-04-22 12:55:00|7632.57|7632.57|7633.59|7633.59|7636.61|7636.61|7630.46|7630.46|0
1713790800000|2024-04-22 13:00:00|7633.29|7633.29|7636.75|7636.75|7640.67|7640.67|7632.6|7632.6|0
1713791100000|2024-04-22 13:05:00|7636.44|7636.44|7632.75|7632.75|7636.44|7636.44|7631.1|7631.1|0
1713791400000|2024-04-22 13:10:00|7632.24|7632.24|7631.47|7631.47|7632.31|7632.31|7627.93|7627.93|0
1713791700000|2024-04-22 13:15:00|7631.84|7631.84|7631.12|7631.12|7633.11|7633.11|7627.6|7627.6|0
1713792000000|2024-04-22 13:20:00|7631.52|7631.52|7624|7624|7631.83|7631.83|7622.86|7622.86|0
1713792300000|2024-04-22 13:25:00|7623.81|7623.81|7622.61|7622.61|7623.81|7623.81|7619.08|7619.08|0
1713792600000|2024-04-22 13:30:00|7623.28|7623.28|7618.91|7618.91|7626.33|7626.33|7618.26|7618.26|0
1713792900000|2024-04-22 13:35:00|7619.23|7619.23|7613.38|7613.38|7619.67|7619.67|7608.78|7608.78|0
1713793200000|2024-04-22 13:40:00|7613.57|7613.57|7617.87|7617.87|7617.87|7617.87|7606.94|7606.94|0
1713793500000|2024-04-22 13:45:00|7617.67|7617.67|7615.04|7615.04|7618.08|7618.08|7613.04|7613.04|0
1713793800000|2024-04-22 13:50:00|7615.25|7615.25|7619.54|7619.54|7620.69|7620.69|7611.56|7611.56|0
1713794100000|2024-04-22 13:55:00|7619.34|7619.34|7609.35|7609.35|7621.04|7621.04|7609.21|7609.21|0
1713794400000|2024-04-22 14:00:00|7609.65|7609.65|7617.15|7617.15|7617.52|7617.52|7608.75|7608.75|0
1713794700000|2024-04-22 14:05:00|7620.74|7620.74|7616.38|7616.38|7622.78|7622.78|7616.31|7616.31|0
1713795000000|2024-04-22 14:10:00|7616.58|7616.58|7626.02|7626.02|7628.4|7628.4|7616.32|7616.32|0
1713795300000|2024-04-22 14:15:00|7626.09|7626.09|7630.35|7630.35|7632.51|7632.51|7625.02|7625.02|0
1713795600000|2024-04-22 14:20:00|7630.15|7630.15|7620.42|7620.42|7630.9|7630.9|7618.03|7618.03|0
1713795900000|2024-04-22 14:25:00|7620.16|7620.16|7611.55|7611.55|7620.16|7620.16|7611.55|7611.55|0
1713796200000|2024-04-22 14:30:00|7611.24|7611.24|7605.85|7605.85|7611.47|7611.47|7602.62|7602.62|0
1713796500000|2024-04-22 14:35:00|7606.17|7606.17|7611.34|7611.34|7612.24|7612.24|7605.81|7605.81|0
1713796800000|2024-04-22 14:40:00|7611.08|7611.08|7619.2|7619.2|7621.13|7621.13|7610.29|7610.29|0
1713797100000|2024-04-22 14:45:00|7618.66|7618.66|7612.28|7612.28|7618.66|7618.66|7612.28|7612.28|0
1713797400000|2024-04-22 14:50:00|7611.97|7611.97|7611.53|7611.53|7617.36|7617.36|7609.37|7609.37|0
1713797700000|2024-04-22 14:55:00|7610.63|7610.63|7606.6|7606.6|7610.63|7610.63|7604.75|7604.75|0
1713798000000|2024-04-22 15:00:00|7606.8|7606.8|7603.58|7603.58|7609.97|7609.97|7601.37|7601.37|0
1713798300000|2024-04-22 15:05:00|7603.38|7603.38|7595.62|7595.62|7605.37|7605.37|7595.62|7595.62|0
1713798600000|2024-04-22 15:10:00|7596.77|7596.77|7591.96|7591.96|7598.27|7598.27|7591.9|7591.9|0
1713798900000|2024-04-22 15:15:00|7591.75|7591.75|7589.42|7589.42|7592.01|7592.01|7587.83|7587.83|0
1713799200000|2024-04-22 15:20:00|7589.51|7589.51|7589.11|7589.11|7590.59|7590.59|7586.54|7586.54|0
1713799500000|2024-04-22 15:25:00|7589.33|7589.33|7595.1|7595.1|7595.1|7595.1|7587.36|7587.36|0
1713856500000|2024-04-23 07:15:00|7656.29|7656.29|7663.19|7663.19|7668.63|7668.63|7655.17|7655.17|0
1713856800000|2024-04-23 07:20:00|7663.56|7663.56|7664.42|7664.42|7670.05|7670.05|7659.25|7659.25|0
1713857100000|2024-04-23 07:25:00|7664.02|7664.02|7659.91|7659.91|7664.18|7664.18|7656.05|7656.05|0
1713857400000|2024-04-23 07:30:00|7659.78|7659.78|7652.8|7652.8|7659.97|7659.97|7651.31|7651.31|0
1713857700000|2024-04-23 07:35:00|7652.88|7652.88|7657.69|7657.69|7660.63|7660.63|7650.12|7650.12|0
1713858000000|2024-04-23 07:40:00|7658.03|7658.03|7660.71|7660.71|7661.94|7661.94|7654.46|7654.46|0
1713858300000|2024-04-23 07:45:00|7660.03|7660.03|7655.4|7655.4|7660.03|7660.03|7654.73|7654.73|0
1713858600000|2024-04-23 07:50:00|7655.74|7655.74|7658.86|7658.86|7659.23|7659.23|7654.5|7654.5|0
1713858900000|2024-04-23 07:55:00|7659.87|7659.87|7658.8|7658.8|7665.45|7665.45|7658.43|7658.43|0
1713859200000|2024-04-23 08:00:00|7659.06|7659.06|7659.75|7659.75|7663.96|7663.96|7659.06|7659.06|0
1713859500000|2024-04-23 08:05:00|7659.35|7659.35|7660.43|7660.43|7663.09|7663.09|7658.34|7658.34|0
1713859800000|2024-04-23 08:10:00|7660.64|7660.64|7662.72|7662.72|7666.53|7666.53|7659.22|7659.22|0
1713860100000|2024-04-23 08:15:00|7663.1|7663.1|7679.53|7679.53|7679.79|7679.79|7662.51|7662.51|0
1713860400000|2024-04-23 08:20:00|7680.1|7680.1|7675.71|7675.71|7680.66|7680.66|7672.35|7672.35|0
1713860700000|2024-04-23 08:25:00|7675.55|7675.55|7680.65|7680.65|7680.65|7680.65|7673.83|7673.83|0
1713861000000|2024-04-23 08:30:00|7680.88|7680.88|7669.04|7669.04|7681.28|7681.28|7668.41|7668.41|0
1713861300000|2024-04-23 08:35:00|7668.87|7668.87|7665.59|7665.59|7668.87|7668.87|7660.56|7660.56|0
1713861600000|2024-04-23 08:40:00|7665.43|7665.43|7662.97|7662.97|7666.81|7666.81|7659.31|7659.31|0
1713861900000|2024-04-23 08:45:00|7663.05|7663.05|7659.27|7659.27|7663.05|7663.05|7659.05|7659.05|0
1713862200000|2024-04-23 08:50:00|7659.38|7659.38|7672.33|7672.33|7672.33|7672.33|7659.38|7659.38|0
1713862500000|2024-04-23 08:55:00|7673.23|7673.23|7676.6|7676.6|7677.11|7677.11|7671.73|7671.73|0
1713862800000|2024-04-23 09:00:00|7677.5|7677.5|7687.11|7687.11|7687.26|7687.26|7673.64|7673.64|0
1713863100000|2024-04-23 09:05:00|7685.31|7685.31|7678.06|7678.06|7685.31|7685.31|7676.37|7676.37|0
1713863400000|2024-04-23 09:10:00|7677.16|7677.16|7678.75|7678.75|7681.75|7681.75|7676.28|7676.28|0
1713863700000|2024-04-23 09:15:00|7678.37|7678.37|7678.76|7678.76|7679.81|7679.81|7676.81|7676.81|0
1713864000000|2024-04-23 09:20:00|7678.65|7678.65|7674.19|7674.19|7678.65|7678.65|7671.57|7671.57|0
1713864300000|2024-04-23 09:25:00|7673.29|7673.29|7678.05|7678.05|7678.05|7678.05|7672.23|7672.23|0
1713864600000|2024-04-23 09:30:00|7677.15|7677.15|7681.59|7681.59|7682.74|7682.74|7675.83|7675.83|0
1713864900000|2024-04-23 09:35:00|7683.38|7683.38|7685.87|7685.87|7689.28|7689.28|7683.38|7683.38|0
1713865200000|2024-04-23 09:40:00|7685.71|7685.71|7683.75|7683.75|7686.84|7686.84|7683.75|7683.75|0
1713865500000|2024-04-23 09:45:00|7683.62|7683.62|7688.68|7688.68|7689.02|7689.02|7682.6|7682.6|0
1713865800000|2024-04-23 09:50:00|7688.91|7688.91|7686.26|7686.26|7688.91|7688.91|7684.93|7684.93|0
1713866100000|2024-04-23 09:55:00|7686.19|7686.19|7689.14|7689.14|7690.03|7690.03|7685.79|7685.79|0
1713866400000|2024-04-23 10:00:00|7689.21|7689.21|7692.67|7692.67|7693.15|7693.15|7689.14|7689.14|0
1713866700000|2024-04-23 10:05:00|7693.57|7693.57|7696.3|7696.3|7696.3|7696.3|7692.4|7692.4|0
1713867000000|2024-04-23 10:10:00|7697.2|7697.2|7698.72|7698.72|7699.8|7699.8|7696.6|7696.6|0
1713867300000|2024-04-23 10:15:00|7698.79|7698.79|7705.61|7705.61|7705.71|7705.71|7698.7|7698.7|0
1713867600000|2024-04-23 10:20:00|7705.45|7705.45|7707.25|7707.25|7709.88|7709.88|7703.96|7703.96|0
1713867900000|2024-04-23 10:25:00|7707.44|7707.44|7706.16|7706.16|7709.32|7709.32|7705.97|7705.97|0
1713868200000|2024-04-23 10:30:00|7706.03|7706.03|7707.14|7707.14|7708.09|7708.09|7703.66|7703.66|0
1713868500000|2024-04-23 10:35:00|7706.19|7706.19|7701.47|7701.47|7706.38|7706.38|7701.47|7701.47|0
1713868800000|2024-04-23 10:40:00|7702.37|7702.37|7707.1|7707.1|7707.1|7707.1|7702.37|7702.37|0
1713869100000|2024-04-23 10:45:00|7707.23|7707.23|7709.73|7709.73|7709.98|7709.98|7706.97|7706.97|0
1713869400000|2024-04-23 10:50:00|7709.5|7709.5|7712.98|7712.98|7713.09|7713.09|7708.64|7708.64|0
1713869700000|2024-04-23 10:55:00|7713.32|7713.32|7720.09|7720.09|7724.31|7724.31|7713.32|7713.32|0
1713870000000|2024-04-23 11:00:00|7719.94|7719.94|7708.2|7708.2|7719.94|7719.94|7708.1|7708.1|0
1713870300000|2024-04-23 11:05:00|7708.87|7708.87|7707.43|7707.43|7709.11|7709.11|7704.79|7704.79|0
1713870600000|2024-04-23 11:10:00|7707.73|7707.73|7710.05|7710.05|7710.05|7710.05|7705.6|7705.6|0
1713870900000|2024-04-23 11:15:00|7710.12|7710.12|7713.83|7713.83|7713.83|7713.83|7709.65|7709.65|0
1713871200000|2024-04-23 11:20:00|7713.64|7713.64|7714.56|7714.56|7715.99|7715.99|7712.75|7712.75|0
1713871500000|2024-04-23 11:25:00|7714.35|7714.35|7712.37|7712.37|7714.83|7714.83|7707.93|7707.93|0
1713871800000|2024-04-23 11:30:00|7712.24|7712.24|7715.52|7715.52|7718.76|7718.76|7711.23|7711.23|0
1713872100000|2024-04-23 11:35:00|7715.26|7715.26|7713.4|7713.4|7715.53|7715.53|7712.76|7712.76|0
1713872400000|2024-04-23 11:40:00|7713.07|7713.07|7714.68|7714.68|7715.55|7715.55|7710.62|7710.62|0
1713872700000|2024-04-23 11:45:00|7714.55|7714.55|7709.96|7709.96|7715.02|7715.02|7709.29|7709.29|0
1713873000000|2024-04-23 11:50:00|7709.64|7709.64|7712.02|7712.02|7713.03|7713.03|7709.64|7709.64|0
1713873300000|2024-04-23 11:55:00|7711.12|7711.12|7710.51|7710.51|7712.87|7712.87|7710.51|7710.51|0
1713873600000|2024-04-23 12:00:00|7710.35|7710.35|7709.12|7709.12|7713.23|7713.23|7709.12|7709.12|0
1713873900000|2024-04-23 12:05:00|7710.02|7710.02|7707.95|7707.95|7710.5|7710.5|7706.32|7706.32|0
1713874200000|2024-04-23 12:10:00|7707.05|7707.05|7702.07|7702.07|7707.05|7707.05|7702.07|7702.07|0
1713874500000|2024-04-23 12:15:00|7702.21|7702.21|7691.96|7691.96|7702.21|7702.21|7689.6|7689.6|0
1713874800000|2024-04-23 12:20:00|7691.63|7691.63|7694.41|7694.41|7695.44|7695.44|7690.93|7690.93|0
1713875100000|2024-04-23 12:25:00|7694.57|7694.57|7699.65|7699.65|7701.24|7701.24|7694.57|7694.57|0
1713875400000|2024-04-23 12:30:00|7699.8|7699.8|7697.92|7697.92|7701.15|7701.15|7694.8|7694.8|0
1713875700000|2024-04-23 12:35:00|7697.96|7697.96|7704.02|7704.02|7706.62|7706.62|7697.57|7697.57|0
1713876000000|2024-04-23 12:40:00|7703.7|7703.7|7697.76|7697.76|7705.47|7705.47|7696.59|7696.59|0
1713876300000|2024-04-23 12:45:00|7697.65|7697.65|7695.43|7695.43|7698.35|7698.35|7695.43|7695.43|0
1713876600000|2024-04-23 12:50:00|7695.34|7695.34|7697.63|7697.63|7699.13|7699.13|7694.86|7694.86|0
1713876900000|2024-04-23 12:55:00|7697.29|7697.29|7695.2|7695.2|7697.63|7697.63|7693.34|7693.34|0
1713877200000|2024-04-23 13:00:00|7694.97|7694.97|7694.27|7694.27|7695.43|7695.43|7692.62|7692.62|0
1713877500000|2024-04-23 13:05:00|7694.13|7694.13|7693.54|7693.54|7695.4|7695.4|7693.4|7693.4|0
1713877800000|2024-04-23 13:10:00|7693.35|7693.35|7694.61|7694.61|7696.01|7696.01|7693.35|7693.35|0
1713878100000|2024-04-23 13:15:00|7694.69|7694.69|7697.02|7697.02|7697.02|7697.02|7694.2|7694.2|0
1713878400000|2024-04-23 13:20:00|7696.89|7696.89|7695|7695|7697.42|7697.42|7692.88|7692.88|0
1713878700000|2024-04-23 13:25:00|7695.9|7695.9|7690.26|7690.26|7696.95|7696.95|7690.26|7690.26|0
1713879000000|2024-04-23 13:30:00|7690.34|7690.34|7691.89|7691.89|7697.79|7697.79|7687.47|7687.47|0
1713879300000|2024-04-23 13:35:00|7691.7|7691.7|7690.73|7690.73|7693.19|7693.19|7686.94|7686.94|0
1713879600000|2024-04-23 13:40:00|7690.54|7690.54|7685.74|7685.74|7692.18|7692.18|7685.74|7685.74|0
1713879900000|2024-04-23 13:45:00|7685.97|7685.97|7693.42|7693.42|7696.69|7696.69|7682.28|7682.28|0
1713880200000|2024-04-23 13:50:00|7693.62|7693.62|7697.81|7697.81|7697.81|7697.81|7687.71|7687.71|0
1713880500000|2024-04-23 13:55:00|7697.43|7697.43|7691.63|7691.63|7697.43|7697.43|7688.53|7688.53|0
1713880800000|2024-04-23 14:00:00|7691.7|7691.7|7686.75|7686.75|7693.98|7693.98|7686.75|7686.75|0
1713881100000|2024-04-23 14:05:00|7686.95|7686.95|7683.87|7683.87|7692.43|7692.43|7682.45|7682.45|0
1713881400000|2024-04-23 14:10:00|7682.07|7682.07|7693.85|7693.85|7696.09|7696.09|7679.51|7679.51|0
1713881700000|2024-04-23 14:15:00|7693.31|7693.31|7691.91|7691.91|7695.76|7695.76|7689.42|7689.42|0
1713882000000|2024-04-23 14:20:00|7692.1|7692.1|7691.58|7691.58|7698.51|7698.51|7689.79|7689.79|0
1713882300000|2024-04-23 14:25:00|7691.5|7691.5|7692.03|7692.03|7694.38|7694.38|7688.76|7688.76|0
1713882600000|2024-04-23 14:30:00|7691.96|7691.96|7693.77|7693.77|7694.75|7694.75|7691.29|7691.29|0
1713882900000|2024-04-23 14:35:00|7693.64|7693.64|7688.37|7688.37|7694.06|7694.06|7687.84|7687.84|0
1713883200000|2024-04-23 14:40:00|7687.47|7687.47|7683.62|7683.62|7689.83|7689.83|7682.86|7682.86|0
1713883500000|2024-04-23 14:45:00|7683.88|7683.88|7683.69|7683.69|7687.67|7687.67|7680.69|7680.69|0
1713883800000|2024-04-23 14:50:00|7683.82|7683.82|7696.24|7696.24|7696.58|7696.58|7683.57|7683.57|0
1713884100000|2024-04-23 14:55:00|7696.32|7696.32|7694.14|7694.14|7698.43|7698.43|7694.14|7694.14|0
1713884400000|2024-04-23 15:00:00|7694.27|7694.27|7692.62|7692.62|7696.64|7696.64|7688.46|7688.46|0
1713884700000|2024-04-23 15:05:00|7690.82|7690.82|7692.64|7692.64|7694.99|7694.99|7690.28|7690.28|0
1713885000000|2024-04-23 15:10:00|7692.85|7692.85|7698.75|7698.75|7699.4|7699.4|7692.85|7692.85|0
1713885300000|2024-04-23 15:15:00|7698.8|7698.8|7700.06|7700.06|7701.79|7701.79|7698.19|7698.19|0
1713885600000|2024-04-23 15:20:00|7700.83|7700.83|7701.09|7701.09|7701.39|7701.39|7696.56|7696.56|0
1713885900000|2024-04-23 15:25:00|7701.16|7701.16|7699.28|7699.28|7703.36|7703.36|7699.18|7699.18|0
1713942900000|2024-04-24 07:15:00|7704.45|7704.45|7695.8|7695.8|7705.74|7705.74|7692.31|7692.31|0
1713943200000|2024-04-24 07:20:00|7695.71|7695.71|7701.14|7701.14|7701.66|7701.66|7693.19|7693.19|0
1713943500000|2024-04-24 07:25:00|7700.92|7700.92|7695.26|7695.26|7703.25|7703.25|7695.04|7695.04|0
1713943800000|2024-04-24 07:30:00|7694.93|7694.93|7704.37|7704.37|7704.37|7704.37|7687.94|7687.94|0
1713944100000|2024-04-24 07:35:00|7703.48|7703.48|7703.89|7703.89|7703.89|7703.89|7699.61|7699.61|0
1713944400000|2024-04-24 07:40:00|7702.1|7702.1|7701.81|7701.81|7706.18|7706.18|7701.77|7701.77|0
1713944700000|2024-04-24 07:45:00|7702.02|7702.02|7705.85|7705.85|7706.05|7706.05|7701.37|7701.37|0
1713945000000|2024-04-24 07:50:00|7705.98|7705.98|7708.89|7708.89|7709.36|7709.36|7704.5|7704.5|0
1713945300000|2024-04-24 07:55:00|7708.76|7708.76|7704.04|7704.04|7708.89|7708.89|7699.68|7699.68|0
1713945600000|2024-04-24 08:00:00|7703.71|7703.71|7704.63|7704.63|7709.3|7709.3|7703.57|7703.57|0
1713945900000|2024-04-24 08:05:00|7704.02|7704.02|7703.16|7703.16|7705.35|7705.35|7702.45|7702.45|0
1713946200000|2024-04-24 08:10:00|7702.83|7702.83|7707.54|7707.54|7707.55|7707.55|7701.54|7701.54|0
1713946500000|2024-04-24 08:15:00|7708.32|7708.32|7697.4|7697.4|7710.16|7710.16|7697.4|7697.4|0
1713946800000|2024-04-24 08:20:00|7697.32|7697.32|7695.06|7695.06|7697.32|7697.32|7692.56|7692.56|0
1713947100000|2024-04-24 08:25:00|7694.93|7694.93|7691.36|7691.36|7695.06|7695.06|7690.96|7690.96|0
1713947400000|2024-04-24 08:30:00|7691.08|7691.08|7686.31|7686.31|7691.89|7691.89|7686.31|7686.31|0
1713947700000|2024-04-24 08:35:00|7685.41|7685.41|7682.29|7682.29|7686.45|7686.45|7682.29|7682.29|0
1713948000000|2024-04-24 08:40:00|7683.19|7683.19|7683.59|7683.59|7685.85|7685.85|7682|7682|0
1713948300000|2024-04-24 08:45:00|7683.97|7683.97|7681.56|7681.56|7686.73|7686.73|7681.37|7681.37|0
1713948600000|2024-04-24 08:50:00|7681.43|7681.43|7675.42|7675.42|7681.43|7681.43|7674.98|7674.98|0
1713948900000|2024-04-24 08:55:00|7674.52|7674.52|7672.64|7672.64|7675.38|7675.38|7672.12|7672.12|0
1713949200000|2024-04-24 09:00:00|7672.96|7672.96|7673.07|7673.07|7675.36|7675.36|7669.6|7669.6|0
1713949500000|2024-04-24 09:05:00|7673.26|7673.26|7670.18|7670.18|7673.26|7673.26|7669.08|7669.08|0
1713949800000|2024-04-24 09:10:00|7669.28|7669.28|7667.62|7667.62|7669.76|7669.76|7667.47|7667.47|0
1713950100000|2024-04-24 09:15:00|7666.95|7666.95|7657.75|7657.75|7666.95|7666.95|7657.75|7657.75|0
1713950400000|2024-04-24 09:20:00|7657.34|7657.34|7651.03|7651.03|7657.34|7657.34|7648.47|7648.47|0
1713950700000|2024-04-24 09:25:00|7650.84|7650.84|7651.71|7651.71|7656.55|7656.55|7650.65|7650.65|0
1713951000000|2024-04-24 09:30:00|7652.12|7652.12|7650.33|7650.33|7655.23|7655.23|7650.33|7650.33|0
1713951300000|2024-04-24 09:35:00|7649.42|7649.42|7650.22|7650.22|7653.14|7653.14|7646.98|7646.98|0
1713951600000|2024-04-24 09:40:00|7650.4|7650.4|7651.68|7651.68|7657.3|7657.3|7650.2|7650.2|0
1713951900000|2024-04-24 09:45:00|7652.35|7652.35|7652.56|7652.56|7653.46|7653.46|7651.28|7651.28|0
1713952200000|2024-04-24 09:50:00|7651.66|7651.66|7652.19|7652.19|7655.56|7655.56|7650.79|7650.79|0
1713952500000|2024-04-24 09:55:00|7652.53|7652.53|7655.12|7655.12|7656.79|7656.79|7652.53|7652.53|0
1713952800000|2024-04-24 10:00:00|7667.69|7667.69|7677.4|7677.4|7679.82|7679.82|7665.16|7665.16|0
1713953100000|2024-04-24 10:05:00|7675.72|7675.72|7667.83|7667.83|7675.72|7675.72|7666.49|7666.49|0
1713953400000|2024-04-24 10:10:00|7667.75|7667.75|7667.99|7667.99|7668.52|7668.52|7662.91|7662.91|0
1713953700000|2024-04-24 10:15:00|7667.09|7667.09|7674.41|7674.41|7681.22|7681.22|7667.09|7667.09|0
1713954000000|2024-04-24 10:20:00|7674.15|7674.15|7672.9|7672.9|7674.37|7674.37|7671.56|7671.56|0
1713954300000|2024-04-24 10:25:00|7672.72|7672.72|7673.4|7673.4|7678.89|7678.89|7672.72|7672.72|0
1713954600000|2024-04-24 10:30:00|7674.41|7674.41|7673.72|7673.72|7676.77|7676.77|7673.72|7673.72|0
1713954900000|2024-04-24 10:35:00|7673.44|7673.44|7671.83|7671.83|7673.7|7673.7|7670.63|7670.63|0
1713955200000|2024-04-24 10:40:00|7671.49|7671.49|7670.29|7670.29|7671.49|7671.49|7666.06|7666.06|0
1713955500000|2024-04-24 10:45:00|7670.51|7670.51|7667.72|7667.72|7670.7|7670.7|7665.59|7665.59|0
1713955800000|2024-04-24 10:50:00|7667.64|7667.64|7671.65|7671.65|7674.5|7674.5|7666.63|7666.63|0
1713956100000|2024-04-24 10:55:00|7671.78|7671.78|7674.12|7674.12|7674.78|7674.78|7671.78|7671.78|0
1713956400000|2024-04-24 11:00:00|7673.99|7673.99|7670.67|7670.67|7674.82|7674.82|7670.67|7670.67|0
1713956700000|2024-04-24 11:05:00|7671.35|7671.35|7670.63|7670.63|7671.35|7671.35|7669.23|7669.23|0
1713957000000|2024-04-24 11:10:00|7671.5|7671.5|7675.84|7675.84|7676.18|7676.18|7669.63|7669.63|0
1713957300000|2024-04-24 11:15:00|7675.92|7675.92|7674.21|7674.21|7677.64|7677.64|7671.81|7671.81|0
1713957600000|2024-04-24 11:20:00|7673.31|7673.31|7676.06|7676.06|7676.06|7676.06|7673.26|7673.26|0
1713957900000|2024-04-24 11:25:00|7675.67|7675.67|7681.08|7681.08|7681.44|7681.44|7674.95|7674.95|0
1713958200000|2024-04-24 11:30:00|7681.34|7681.34|7679.85|7679.85|7683.32|7683.32|7679.25|7679.25|0
1713958500000|2024-04-24 11:35:00|7679.92|7679.92|7677.51|7677.51|7680.07|7680.07|7677.46|7677.46|0
1713958800000|2024-04-24 11:40:00|7677.17|7677.17|7682.01|7682.01|7684.91|7684.91|7677.17|7677.17|0
1713959100000|2024-04-24 11:45:00|7681.4|7681.4|7681.77|7681.77|7682.03|7682.03|7678.78|7678.78|0
1713959400000|2024-04-24 11:50:00|7680.87|7680.87|7681.14|7681.14|7682.92|7682.92|7680.79|7680.79|0
1713959700000|2024-04-24 11:55:00|7681.01|7681.01|7682.96|7682.96|7684.77|7684.77|7680.21|7680.21|0
1713960000000|2024-04-24 12:00:00|7682.76|7682.76|7682.89|7682.89|7684.02|7684.02|7681.71|7681.71|0
1713960300000|2024-04-24 12:05:00|7682.55|7682.55|7680.71|7680.71|7682.79|7682.79|7680.03|7680.03|0
1713960600000|2024-04-24 12:10:00|7680.94|7680.94|7685.79|7685.79|7689.49|7689.49|7680.94|7680.94|0
1713960900000|2024-04-24 12:15:00|7685.92|7685.92|7679.24|7679.24|7685.92|7685.92|7676.94|7676.94|0
1713961200000|2024-04-24 12:20:00|7679.11|7679.11|7679.9|7679.9|7680.68|7680.68|7672.43|7672.43|0
1713961500000|2024-04-24 12:25:00|7680.06|7680.06|7684.78|7684.78|7687.55|7687.55|7680.06|7680.06|0
1713961800000|2024-04-24 12:30:00|7684.65|7684.65|7684.03|7684.03|7684.65|7684.65|7678.67|7678.67|0
1713962100000|2024-04-24 12:35:00|7683.8|7683.8|7677.35|7677.35|7683.8|7683.8|7676.94|7676.94|0
1713962400000|2024-04-24 12:40:00|7678.03|7678.03|7676.78|7676.78|7681.38|7681.38|7676.47|7676.47|0
1713962700000|2024-04-24 12:45:00|7677.1|7677.1|7681.7|7681.7|7684.43|7684.43|7676.72|7676.72|0
1713963000000|2024-04-24 12:50:00|7681.64|7681.64|7677.61|7677.61|7682.09|7682.09|7676.45|7676.45|0
1713963300000|2024-04-24 12:55:00|7676.71|7676.71|7674.86|7674.86|7677.44|7677.44|7672.3|7672.3|0
1713963600000|2024-04-24 13:00:00|7675.11|7675.11|7672.49|7672.49|7675.11|7675.11|7667.92|7667.92|0
1713963900000|2024-04-24 13:05:00|7672.75|7672.75|7673.95|7673.95|7674.66|7674.66|7672.02|7672.02|0
1713964200000|2024-04-24 13:10:00|7673.62|7673.62|7671.33|7671.33|7677.47|7677.47|7671.05|7671.05|0
1713964500000|2024-04-24 13:15:00|7671.1|7671.1|7675.43|7675.43|7676.47|7676.47|7670.94|7670.94|0
1713964800000|2024-04-24 13:20:00|7674.53|7674.53|7666.85|7666.85|7675.43|7675.43|7666.69|7666.69|0
1713965100000|2024-04-24 13:25:00|7666.18|7666.18|7680.19|7680.19|7682.23|7682.23|7666.18|7666.18|0
1713965400000|2024-04-24 13:30:00|7680.05|7680.05|7670.94|7670.94|7684.92|7684.92|7667.46|7667.46|0
1713965700000|2024-04-24 13:35:00|7671.61|7671.61|7680.34|7680.34|7687.04|7687.04|7671.61|7671.61|0
1713966000000|2024-04-24 13:40:00|7680.19|7680.19|7683.9|7683.9|7683.9|7683.9|7673.56|7673.56|0
1713966300000|2024-04-24 13:45:00|7683.23|7683.23|7671.21|7671.21|7684.23|7684.23|7669.37|7669.37|0
1713966600000|2024-04-24 13:50:00|7671.43|7671.43|7658.81|7658.81|7673.89|7673.89|7655.54|7655.54|0
1713966900000|2024-04-24 13:55:00|7658.47|7658.47|7648.21|7648.21|7660.58|7660.58|7647.54|7647.54|0
1713967200000|2024-04-24 14:00:00|7648.61|7648.61|7640.1|7640.1|7651.2|7651.2|7640.1|7640.1|0
1713967500000|2024-04-24 14:05:00|7639.63|7639.63|7644.28|7644.28|7645.42|7645.42|7637.89|7637.89|0
1713967800000|2024-04-24 14:10:00|7644.06|7644.06|7636.91|7636.91|7644.27|7644.27|7634.98|7634.98|0
1713968100000|2024-04-24 14:15:00|7636.72|7636.72|7624.56|7624.56|7636.72|7636.72|7624.56|7624.56|0
1713968400000|2024-04-24 14:20:00|7624.69|7624.69|7632.44|7632.44|7632.79|7632.79|7624.69|7624.69|0
1713968700000|2024-04-24 14:25:00|7632.57|7632.57|7639.7|7639.7|7639.7|7639.7|7631.7|7631.7|0
1713969000000|2024-04-24 14:30:00|7639.37|7639.37|7632.15|7632.15|7639.72|7639.72|7632.15|7632.15|0
1713969300000|2024-04-24 14:35:00|7632.23|7632.23|7627.61|7627.61|7632.68|7632.68|7624.89|7624.89|0
1713969600000|2024-04-24 14:40:00|7626.71|7626.71|7620.97|7620.97|7626.71|7626.71|7618.61|7618.61|0
1713969900000|2024-04-24 14:45:00|7621.86|7621.86|7628.04|7628.04|7628.36|7628.36|7618.36|7618.36|0
1713970200000|2024-04-24 14:50:00|7628.17|7628.17|7629.45|7629.45|7629.84|7629.84|7625.64|7625.64|0
1713970500000|2024-04-24 14:55:00|7629.53|7629.53|7628.95|7628.95|7631.73|7631.73|7628.6|7628.6|0
1713970800000|2024-04-24 15:00:00|7628.75|7628.75|7624.73|7624.73|7633.39|7633.39|7624.52|7624.52|0
1713971100000|2024-04-24 15:05:00|7624.8|7624.8|7620.1|7620.1|7626.39|7626.39|7616.59|7616.59|0
1713971400000|2024-04-24 15:10:00|7620.44|7620.44|7617.01|7617.01|7620.44|7620.44|7615.49|7615.49|0
1713971700000|2024-04-24 15:15:00|7617.08|7617.08|7613.67|7613.67|7619.53|7619.53|7613.33|7613.33|0
1713972000000|2024-04-24 15:20:00|7615.46|7615.46|7614.83|7614.83|7616.44|7616.44|7612.32|7612.32|0
1713972300000|2024-04-24 15:25:00|7614.7|7614.7|7616.3|7616.3|7618.68|7618.68|7611.96|7611.96|0
1714029300000|2024-04-25 07:15:00|7593.77|7593.77|7583.97|7583.97|7599.83|7599.83|7583.78|7583.78|0
1714029600000|2024-04-25 07:20:00|7583.6|7583.6|7587.48|7587.48|7587.48|7587.48|7580.38|7580.38|0
1714029900000|2024-04-25 07:25:00|7587.62|7587.62|7579.1|7579.1|7587.62|7587.62|7576.1|7576.1|0
1714030200000|2024-04-25 07:30:00|7579.77|7579.77|7591.5|7591.5|7591.5|7591.5|7578.15|7578.15|0
1714030500000|2024-04-25 07:35:00|7590.82|7590.82|7583.6|7583.6|7592.68|7592.68|7583.6|7583.6|0
1714030800000|2024-04-25 07:40:00|7583.39|7583.39|7588.73|7588.73|7594.37|7594.37|7583.19|7583.19|0
1714031100000|2024-04-25 07:45:00|7589.51|7589.51|7597.46|7597.46|7597.46|7597.46|7588.25|7588.25|0
1714031400000|2024-04-25 07:50:00|7596.56|7596.56|7602.47|7602.47|7606.91|7606.91|7593.56|7593.56|0
1714031700000|2024-04-25 07:55:00|7602.32|7602.32|7607.55|7607.55|7610.51|7610.51|7602.32|7602.32|0
1714032000000|2024-04-25 08:00:00|7607.36|7607.36|7615.29|7615.29|7615.29|7615.29|7605.94|7605.94|0
1714032300000|2024-04-25 08:05:00|7614.39|7614.39|7610.28|7610.28|7615.6|7615.6|7607.17|7607.17|0
1714032600000|2024-04-25 08:10:00|7611.11|7611.11|7610.34|7610.34|7615.47|7615.47|7610.32|7610.32|0
1714032900000|2024-04-25 08:15:00|7610.47|7610.47|7611.19|7611.19|7616.4|7616.4|7610.27|7610.27|0
1714033200000|2024-04-25 08:20:00|7611.03|7611.03|7613.87|7613.87|7614.44|7614.44|7607.7|7607.7|0
1714033500000|2024-04-25 08:25:00|7614.77|7614.77|7618.16|7618.16|7619.04|7619.04|7613.52|7613.52|0
1714033800000|2024-04-25 08:30:00|7617.82|7617.82|7621.64|7621.64|7624.45|7624.45|7617.66|7617.66|0
1714034100000|2024-04-25 08:35:00|7621.38|7621.38|7624.92|7624.92|7626.31|7626.31|7620.43|7620.43|0
1714034400000|2024-04-25 08:40:00|7625.73|7625.73|7625.22|7625.22|7630.2|7630.2|7624.71|7624.71|0
1714034700000|2024-04-25 08:45:00|7625.69|7625.69|7627.58|7627.58|7627.58|7627.58|7622.41|7622.41|0
1714035000000|2024-04-25 08:50:00|7627.51|7627.51|7629.39|7629.39|7631.2|7631.2|7625.95|7625.95|0
1714035300000|2024-04-25 08:55:00|7629.13|7629.13|7627.41|7627.41|7629.13|7629.13|7626.76|7626.76|0
1714035600000|2024-04-25 09:00:00|7627.74|7627.74|7626.41|7626.41|7630.55|7630.55|7625.7|7625.7|0
1714035900000|2024-04-25 09:05:00|7626.32|7626.32|7619.48|7619.48|7626.6|7626.6|7617.79|7617.79|0
1714036200000|2024-04-25 09:10:00|7619.79|7619.79|7618.29|7618.29|7620.11|7620.11|7615.3|7615.3|0
1714036500000|2024-04-25 09:15:00|7618.94|7618.94|7618.84|7618.84|7620.73|7620.73|7616.92|7616.92|0
1714036800000|2024-04-25 09:20:00|7617.04|7617.04|7619.99|7619.99|7620.14|7620.14|7615.47|7615.47|0
1714037100000|2024-04-25 09:25:00|7620.88|7620.88|7623.87|7623.87|7624.13|7624.13|7620.72|7620.72|0
1714037400000|2024-04-25 09:30:00|7624.77|7624.77|7622.85|7622.85|7625.57|7625.57|7622.85|7622.85|0
1714037700000|2024-04-25 09:35:00|7621.51|7621.51|7621.64|7621.64|7621.85|7621.85|7619.66|7619.66|0
1714038000000|2024-04-25 09:40:00|7621.49|7621.49|7619.13|7619.13|7625.14|7625.14|7619.13|7619.13|0
1714038300000|2024-04-25 09:45:00|7619.32|7619.32|7619.39|7619.39|7623.07|7623.07|7619.18|7619.18|0
1714038600000|2024-04-25 09:50:00|7619.31|7619.31|7611.19|7611.19|7622.51|7622.51|7610.54|7610.54|0
1714038900000|2024-04-25 09:55:00|7610.8|7610.8|7610.84|7610.84|7612.83|7612.83|7607.22|7607.22|0
1714039200000|2024-04-25 10:00:00|7610.21|7610.21|7610.63|7610.63|7612.01|7612.01|7609.33|7609.33|0
1714039500000|2024-04-25 10:05:00|7610.83|7610.83|7613.19|7613.19|7614.68|7614.68|7610.83|7610.83|0
1714039800000|2024-04-25 10:10:00|7613.32|7613.32|7609.19|7609.19|7614.09|7614.09|7609.19|7609.19|0
1714040100000|2024-04-25 10:15:00|7608.99|7608.99|7604.91|7604.91|7608.99|7608.99|7602.61|7602.61|0
1714040400000|2024-04-25 10:20:00|7604.78|7604.78|7597.75|7597.75|7604.97|7604.97|7597.75|7597.75|0
1714040700000|2024-04-25 10:25:00|7596.65|7596.65|7581.41|7581.41|7597.59|7597.59|7580.62|7580.62|0
1714041000000|2024-04-25 10:30:00|7582.96|7582.96|7597.86|7597.86|7597.86|7597.86|7582.96|7582.96|0
1714041300000|2024-04-25 10:35:00|7596.97|7596.97|7595.86|7595.86|7598.79|7598.79|7595.29|7595.29|0
1714041600000|2024-04-25 10:40:00|7597.67|7597.67|7588.96|7588.96|7597.8|7597.8|7587.11|7587.11|0
1714041900000|2024-04-25 10:45:00|7588.81|7588.81|7583.45|7583.45|7588.94|7588.94|7582.8|7582.8|0
1714042200000|2024-04-25 10:50:00|7584.35|7584.35|7581.91|7581.91|7584.35|7584.35|7580.87|7580.87|0
1714042500000|2024-04-25 10:55:00|7581.78|7581.78|7579.16|7579.16|7582.15|7582.15|7578.01|7578.01|0
1714042800000|2024-04-25 11:00:00|7578.27|7578.27|7585.88|7585.88|7586.1|7586.1|7578.27|7578.27|0
1714043100000|2024-04-25 11:05:00|7585.69|7585.69|7582.81|7582.81|7585.71|7585.71|7580.81|7580.81|0
1714043400000|2024-04-25 11:10:00|7583.2|7583.2|7589.46|7589.46|7589.46|7589.46|7583.2|7583.2|0
1714043700000|2024-04-25 11:15:00|7587.67|7587.67|7594.07|7594.07|7594.15|7594.15|7587.56|7587.56|0
1714044000000|2024-04-25 11:20:00|7593.88|7593.88|7592.15|7592.15|7594.35|7594.35|7591.62|7591.62|0
1714044300000|2024-04-25 11:25:00|7592.79|7592.79|7597.91|7597.91|7598.07|7598.07|7592.79|7592.79|0
1714044600000|2024-04-25 11:30:00|7598.07|7598.07|7598.75|7598.75|7598.75|7598.75|7594.87|7594.87|0
1714044900000|2024-04-25 11:35:00|7598.53|7598.53|7598.09|7598.09|7598.53|7598.53|7597.23|7597.23|0
1714045200000|2024-04-25 11:40:00|7597.96|7597.96|7599.87|7599.87|7600.42|7600.42|7594.96|7594.96|0
1714045500000|2024-04-25 11:45:00|7599.94|7599.94|7599.03|7599.03|7600.98|7600.98|7597.08|7597.08|0
1714045800000|2024-04-25 11:50:00|7599.44|7599.44|7598.29|7598.29|7601.43|7601.43|7598.17|7598.17|0
1714046100000|2024-04-25 11:55:00|7597.97|7597.97|7602.14|7602.14|7603.19|7603.19|7597.97|7597.97|0
1714046400000|2024-04-25 12:00:00|7601.88|7601.88|7595.85|7595.85|7601.88|7601.88|7595.85|7595.85|0
1714046700000|2024-04-25 12:05:00|7595.97|7595.97|7602.64|7602.64|7603.58|7603.58|7595.36|7595.36|0
1714047000000|2024-04-25 12:10:00|7602.12|7602.12|7595.13|7595.13|7602.12|7602.12|7594.64|7594.64|0
1714047300000|2024-04-25 12:15:00|7596.03|7596.03|7600.13|7600.13|7600.13|7600.13|7595.06|7595.06|0
1714047600000|2024-04-25 12:20:00|7600.8|7600.8|7598.96|7598.96|7602.54|7602.54|7598.4|7598.4|0
1714047900000|2024-04-25 12:25:00|7598.38|7598.38|7598.73|7598.73|7600.72|7600.72|7597.63|7597.63|0
1714048200000|2024-04-25 12:30:00|7598.92|7598.92|7587.03|7587.03|7599.11|7599.11|7584.39|7584.39|0
1714048500000|2024-04-25 12:35:00|7588.6|7588.6|7577.46|7577.46|7591.92|7591.92|7577.13|7577.13|0
1714048800000|2024-04-25 12:40:00|7578.36|7578.36|7573.89|7573.89|7578.39|7578.39|7569.1|7569.1|0
1714049100000|2024-04-25 12:45:00|7573.59|7573.59|7549.14|7549.14|7573.59|7573.59|7548.99|7548.99|0
1714049400000|2024-04-25 12:50:00|7550.03|7550.03|7548.08|7548.08|7550.91|7550.91|7541.93|7541.93|0
1714049700000|2024-04-25 12:55:00|7547.18|7547.18|7542.97|7542.97|7547.18|7547.18|7542.02|7542.02|0
1714050000000|2024-04-25 13:00:00|7542.59|7542.59|7543.73|7543.73|7546.53|7546.53|7540.5|7540.5|0
1714050300000|2024-04-25 13:05:00|7543.47|7543.47|7534.06|7534.06|7543.47|7543.47|7531.33|7531.33|0
1714050600000|2024-04-25 13:10:00|7533.81|7533.81|7528.5|7528.5|7535.58|7535.58|7525.87|7525.87|0
1714050900000|2024-04-25 13:15:00|7529.39|7529.39|7523.62|7523.62|7535.31|7535.31|7523.62|7523.62|0
1714051200000|2024-04-25 13:20:00|7523.46|7523.46|7518.5|7518.5|7523.9|7523.9|7513.01|7513.01|0
1714051500000|2024-04-25 13:25:00|7518.83|7518.83|7528.7|7528.7|7530.3|7530.3|7515.38|7515.38|0
1714051800000|2024-04-25 13:30:00|7528.33|7528.33|7507.97|7507.97|7528.6|7528.6|7506.7|7506.7|0
1714052100000|2024-04-25 13:35:00|7507.71|7507.71|7501.37|7501.37|7513.82|7513.82|7499.79|7499.79|0
1714052400000|2024-04-25 13:40:00|7500.39|7500.39|7497.7|7497.7|7500.39|7500.39|7484.13|7484.13|0
1714052700000|2024-04-25 13:45:00|7497.25|7497.25|7501.7|7501.7|7507.92|7507.92|7497.25|7497.25|0
1714053000000|2024-04-25 13:50:00|7501.44|7501.44|7506.48|7506.48|7509.56|7509.56|7499.31|7499.31|0
1714053300000|2024-04-25 13:55:00|7506.33|7506.33|7516.91|7516.91|7518.39|7518.39|7504.06|7504.06|0
1714053600000|2024-04-25 14:00:00|7516.52|7516.52|7517.44|7517.44|7517.69|7517.69|7505.96|7505.96|0
1714053900000|2024-04-25 14:05:00|7515.65|7515.65|7530.54|7530.54|7532.43|7532.43|7515.65|7515.65|0
1714054200000|2024-04-25 14:10:00|7530.8|7530.8|7552.63|7552.63|7552.63|7552.63|7530.8|7530.8|0
1714054500000|2024-04-25 14:15:00|7550.84|7550.84|7561.98|7561.98|7563.96|7563.96|7550.38|7550.38|0
1714054800000|2024-04-25 14:20:00|7562.55|7562.55|7569.52|7569.52|7574.85|7574.85|7562.55|7562.55|0
1714055100000|2024-04-25 14:25:00|7568.71|7568.71|7578.11|7578.11|7579.04|7579.04|7568.17|7568.17|0
1714055400000|2024-04-25 14:30:00|7577.92|7577.92|7572.54|7572.54|7586.1|7586.1|7572.54|7572.54|0
1714055700000|2024-04-25 14:35:00|7572.48|7572.48|7570.24|7570.24|7574.26|7574.26|7570.15|7570.15|0
1714056000000|2024-04-25 14:40:00|7570.15|7570.15|7560.64|7560.64|7572.04|7572.04|7560.63|7560.63|0
1714056300000|2024-04-25 14:45:00|7560.51|7560.51|7561.02|7561.02|7565.95|7565.95|7555.67|7555.67|0
1714056600000|2024-04-25 14:50:00|7560.76|7560.76|7550.26|7550.26|7562.18|7562.18|7549.36|7549.36|0
1714056900000|2024-04-25 14:55:00|7549.94|7549.94|7554.62|7554.62|7556.84|7556.84|7547.04|7547.04|0
1714057200000|2024-04-25 15:00:00|7554.24|7554.24|7557.62|7557.62|7557.87|7557.87|7550.67|7550.67|0
1714057500000|2024-04-25 15:05:00|7557.46|7557.46|7554.65|7554.65|7557.8|7557.8|7550.85|7550.85|0
1714057800000|2024-04-25 15:10:00|7554.59|7554.59|7554.21|7554.21|7557.54|7557.54|7553.46|7553.46|0
1714058100000|2024-04-25 15:15:00|7555.11|7555.11|7551.7|7551.7|7557.16|7557.16|7549.94|7549.94|0
1714058400000|2024-04-25 15:20:00|7551.78|7551.78|7558.19|7558.19|7558.19|7558.19|7550.3|7550.3|0
1714058700000|2024-04-25 15:25:00|7557.85|7557.85|7559.78|7559.78|7559.81|7559.81|7555.67|7555.67|0
1714115700000|2024-04-26 07:15:00|7578.09|7578.09|7583.26|7583.26|7584.49|7584.49|7576.72|7576.72|0
1714116000000|2024-04-26 07:20:00|7583.42|7583.42|7582.49|7582.49|7584.7|7584.7|7575.04|7575.04|0
1714116300000|2024-04-26 07:25:00|7582.3|7582.3|7571.63|7571.63|7582.98|7582.98|7568.61|7568.61|0
1714116600000|2024-04-26 07:30:00|7571.27|7571.27|7576.54|7576.54|7580.84|7580.84|7571.27|7571.27|0
1714116900000|2024-04-26 07:35:00|7576.2|7576.2|7570.16|7570.16|7577.54|7577.54|7569.76|7569.76|0
1714117200000|2024-04-26 07:40:00|7570.53|7570.53|7577.37|7577.37|7577.82|7577.82|7570.53|7570.53|0
1714117500000|2024-04-26 07:45:00|7577.7|7577.7|7569.59|7569.59|7579.51|7579.51|7569.59|7569.59|0
1714117800000|2024-04-26 07:50:00|7570.49|7570.49|7574.61|7574.61|7576.77|7576.77|7569.04|7569.04|0
1714118100000|2024-04-26 07:55:00|7574.42|7574.42|7569.49|7569.49|7576.5|7576.5|7568.59|7568.59|0
1714118400000|2024-04-26 08:00:00|7568.81|7568.81|7568.11|7568.11|7568.97|7568.97|7566.46|7566.46|0
1714118700000|2024-04-26 08:05:00|7567.44|7567.44|7572.05|7572.05|7572.5|7572.5|7565.31|7565.31|0
1714119000000|2024-04-26 08:10:00|7572.94|7572.94|7572.43|7572.43|7576.45|7576.45|7572.38|7572.38|0
1714119300000|2024-04-26 08:15:00|7571.53|7571.53|7572.97|7572.97|7577.07|7577.07|7570.52|7570.52|0
1714119600000|2024-04-26 08:20:00|7572.7|7572.7|7559.76|7559.76|7573.17|7573.17|7559.76|7559.76|0
1714119900000|2024-04-26 08:25:00|7559.7|7559.7|7565.52|7565.52|7567.74|7567.74|7559.57|7559.57|0
1714120200000|2024-04-26 08:30:00|7565.42|7565.42|7571.02|7571.02|7571.95|7571.95|7564.73|7564.73|0
1714120500000|2024-04-26 08:35:00|7571.36|7571.36|7573.37|7573.37|7575.4|7575.4|7568.92|7568.92|0
1714120800000|2024-04-26 08:40:00|7574.26|7574.26|7571.49|7571.49|7574.98|7574.98|7570.59|7570.59|0
1714121100000|2024-04-26 08:45:00|7573.8|7573.8|7570.33|7570.33|7574.39|7574.39|7569.35|7569.35|0
1714121400000|2024-04-26 08:50:00|7570.41|7570.41|7570.49|7570.49|7573.19|7573.19|7568.42|7568.42|0
1714121700000|2024-04-26 08:55:00|7570.46|7570.46|7568.42|7568.42|7571.21|7571.21|7567.03|7567.03|0
1714122000000|2024-04-26 09:00:00|7568.02|7568.02|7565.76|7565.76|7568.02|7568.02|7563.82|7563.82|0
1714122300000|2024-04-26 09:05:00|7565.99|7565.99|7571.21|7571.21|7571.92|7571.92|7565.99|7565.99|0
1714122600000|2024-04-26 09:10:00|7571.34|7571.34|7568.64|7568.64|7571.45|7571.45|7566.72|7566.72|0
1714122900000|2024-04-26 09:15:00|7568.39|7568.39|7568.28|7568.28|7571.34|7571.34|7567.69|7567.69|0
1714123200000|2024-04-26 09:20:00|7568.61|7568.61|7571.56|7571.56|7572.13|7572.13|7568.61|7568.61|0
1714123500000|2024-04-26 09:25:00|7571.64|7571.64|7570.24|7570.24|7571.75|7571.75|7569.69|7569.69|0
1714123800000|2024-04-26 09:30:00|7569.91|7569.91|7575.41|7575.41|7575.41|7575.41|7567.21|7567.21|0
1714124100000|2024-04-26 09:35:00|7575.61|7575.61|7573.27|7573.27|7576.45|7576.45|7572.64|7572.64|0
1714124400000|2024-04-26 09:40:00|7573.2|7573.2|7575.32|7575.32|7575.32|7575.32|7571.25|7571.25|0
1714124700000|2024-04-26 09:45:00|7576.21|7576.21|7570.99|7570.99|7576.21|7576.21|7570.99|7570.99|0
1714125000000|2024-04-26 09:50:00|7571.27|7571.27|7572.03|7572.03|7573.22|7573.22|7570.6|7570.6|0
1714125300000|2024-04-26 09:55:00|7572.16|7572.16|7569.28|7569.28|7572.9|7572.9|7568.55|7568.55|0
1714125600000|2024-04-26 10:00:00|7569.19|7569.19|7563.83|7563.83|7569.19|7569.19|7561.66|7561.66|0
1714125900000|2024-04-26 10:05:00|7563.91|7563.91|7567.35|7567.35|7567.64|7567.64|7563.91|7563.91|0
1714126200000|2024-04-26 10:10:00|7567.5|7567.5|7564.48|7564.48|7567.93|7567.93|7564.48|7564.48|0
1714126500000|2024-04-26 10:15:00|7564.39|7564.39|7561.26|7561.26|7564.39|7564.39|7559.85|7559.85|0
1714126800000|2024-04-26 10:20:00|7560.37|7560.37|7565.19|7565.19|7565.38|7565.38|7559.78|7559.78|0
1714127100000|2024-04-26 10:25:00|7564.42|7564.42|7564.87|7564.87|7565.55|7565.55|7563.15|7563.15|0
1714127400000|2024-04-26 10:30:00|7564.71|7564.71|7566.75|7566.75|7567.28|7567.28|7563.23|7563.23|0
1714127700000|2024-04-26 10:35:00|7566.54|7566.54|7567.13|7567.13|7568|7568|7565.66|7565.66|0
1714128000000|2024-04-26 10:40:00|7567.22|7567.22|7573.08|7573.08|7573.08|7573.08|7567.22|7567.22|0
1714128300000|2024-04-26 10:45:00|7573.75|7573.75|7570.61|7570.61|7574.79|7574.79|7569.53|7569.53|0
1714128600000|2024-04-26 10:50:00|7570.95|7570.95|7568.01|7568.01|7570.95|7570.95|7567.8|7567.8|0
1714128900000|2024-04-26 10:55:00|7567.62|7567.62|7566.42|7566.42|7571.2|7571.2|7566.16|7566.16|0
1714129200000|2024-04-26 11:00:00|7566.23|7566.23|7570.26|7570.26|7571.06|7571.06|7566.21|7566.21|0
1714129500000|2024-04-26 11:05:00|7570.18|7570.18|7572.03|7572.03|7573.05|7573.05|7568.54|7568.54|0
1714129800000|2024-04-26 11:10:00|7571.84|7571.84|7571.39|7571.39|7572.68|7572.68|7570.62|7570.62|0
1714130100000|2024-04-26 11:15:00|7571.31|7571.31|7571.13|7571.13|7572.2|7572.2|7570.53|7570.53|0
1714130400000|2024-04-26 11:20:00|7571.15|7571.15|7571.23|7571.23|7571.49|7571.49|7570.14|7570.14|0
1714130700000|2024-04-26 11:25:00|7571.05|7571.05|7569.37|7569.37|7572.47|7572.47|7569.37|7569.37|0
1714131000000|2024-04-26 11:30:00|7568.9|7568.9|7566.52|7566.52|7569.26|7569.26|7566.52|7566.52|0
1714131300000|2024-04-26 11:35:00|7566.67|7566.67|7566.3|7566.3|7566.84|7566.84|7563.58|7563.58|0
1714131600000|2024-04-26 11:40:00|7566.07|7566.07|7572.01|7572.01|7572.01|7572.01|7565.12|7565.12|0
1714131900000|2024-04-26 11:45:00|7572.35|7572.35|7567.53|7567.53|7572.55|7572.55|7566.64|7566.64|0
1714132200000|2024-04-26 11:50:00|7567.38|7567.38|7567.1|7567.1|7567.48|7567.48|7565.18|7565.18|0
1714132500000|2024-04-26 11:55:00|7566.21|7566.21|7565.44|7565.44|7566.21|7566.21|7561.02|7561.02|0
1714132800000|2024-04-26 12:00:00|7565.14|7565.14|7565.67|7565.67|7568.11|7568.11|7564.7|7564.7|0
1714133100000|2024-04-26 12:05:00|7564.7|7564.7|7563.09|7563.09|7565.25|7565.25|7562.55|7562.55|0
1714133400000|2024-04-26 12:10:00|7562.96|7562.96|7572.57|7572.57|7572.57|7572.57|7562.55|7562.55|0
1714133700000|2024-04-26 12:15:00|7573.47|7573.47|7576.24|7576.24|7579.15|7579.15|7573.47|7573.47|0
1714134000000|2024-04-26 12:20:00|7576.11|7576.11|7577.54|7577.54|7578.37|7578.37|7575.85|7575.85|0
1714134300000|2024-04-26 12:25:00|7577.93|7577.93|7572.23|7572.23|7577.93|7577.93|7572.04|7572.04|0
1714134600000|2024-04-26 12:30:00|7572.27|7572.27|7596.56|7596.56|7611.46|7611.46|7572.27|7572.27|0
1714134900000|2024-04-26 12:35:00|7596.26|7596.26|7596.48|7596.48|7596.67|7596.67|7589.17|7589.17|0
1714135200000|2024-04-26 12:40:00|7597.38|7597.38|7588.28|7588.28|7599.17|7599.17|7586.1|7586.1|0
1714135500000|2024-04-26 12:45:00|7588.62|7588.62|7577.41|7577.41|7588.95|7588.95|7577.07|7577.07|0
1714135800000|2024-04-26 12:50:00|7577.75|7577.75|7566.44|7566.44|7577.93|7577.93|7565.6|7565.6|0
1714136100000|2024-04-26 12:55:00|7566.18|7566.18|7571.95|7571.95|7574.23|7574.23|7564.21|7564.21|0
1714136400000|2024-04-26 13:00:00|7572.15|7572.15|7562.11|7562.11|7574.43|7574.43|7562.11|7562.11|0
1714136700000|2024-04-26 13:05:00|7561.21|7561.21|7563.45|7563.45|7563.45|7563.45|7556.37|7556.37|0
1714137000000|2024-04-26 13:10:00|7563.08|7563.08|7562.4|7562.4|7565.09|7565.09|7560.19|7560.19|0
1714137300000|2024-04-26 13:15:00|7563.07|7563.07|7567.41|7567.41|7567.68|7567.68|7561.06|7561.06|0
1714137600000|2024-04-26 13:20:00|7567.44|7567.44|7568.95|7568.95|7570.85|7570.85|7566.55|7566.55|0
1714137900000|2024-04-26 13:25:00|7568.05|7568.05|7563.32|7563.32|7573.13|7573.13|7561.99|7561.99|0
1714138200000|2024-04-26 13:30:00|7562.65|7562.65|7560.84|7560.84|7570.97|7570.97|7559.18|7559.18|0
1714138500000|2024-04-26 13:35:00|7560.62|7560.62|7579.48|7579.48|7579.48|7579.48|7559.9|7559.9|0
1714138800000|2024-04-26 13:40:00|7579.53|7579.53|7590.78|7590.78|7590.78|7590.78|7577.82|7577.82|0
1714139100000|2024-04-26 13:45:00|7591.04|7591.04|7594.07|7594.07|7594.07|7594.07|7586.64|7586.64|0
1714139400000|2024-04-26 13:50:00|7593.18|7593.18|7604.58|7604.58|7606.06|7606.06|7593.04|7593.04|0
1714139700000|2024-04-26 13:55:00|7604.68|7604.68|7603.28|7603.28|7609.2|7609.2|7601.39|7601.39|0
1714140000000|2024-04-26 14:00:00|7602.91|7602.91|7615.01|7615.01|7615.57|7615.57|7600.8|7600.8|0
1714140300000|2024-04-26 14:05:00|7614.11|7614.11|7600.85|7600.85|7614.37|7614.37|7599.99|7599.99|0
1714140600000|2024-04-26 14:10:00|7601|7601|7602.33|7602.33|7604.74|7604.74|7599.05|7599.05|0
1714140900000|2024-04-26 14:15:00|7602.66|7602.66|7597.34|7597.34|7603.56|7603.56|7594.92|7594.92|0
1714141200000|2024-04-26 14:20:00|7598.23|7598.23|7596.43|7596.43|7602.25|7602.25|7596.43|7596.43|0
1714141500000|2024-04-26 14:25:00|7596.62|7596.62|7586.05|7586.05|7596.62|7596.62|7586.05|7586.05|0
1714141800000|2024-04-26 14:30:00|7586.2|7586.2|7589.84|7589.84|7592.25|7592.25|7585.22|7585.22|0
1714142100000|2024-04-26 14:35:00|7589.71|7589.71|7584.48|7584.48|7591.13|7591.13|7584.48|7584.48|0
1714142400000|2024-04-26 14:40:00|7584.32|7584.32|7583.67|7583.67|7588.27|7588.27|7580.19|7580.19|0
1714142700000|2024-04-26 14:45:00|7584.05|7584.05|7586.47|7586.47|7589.48|7589.48|7582.08|7582.08|0
1714143000000|2024-04-26 14:50:00|7586.4|7586.4|7589.86|7589.86|7589.86|7589.86|7580.15|7580.15|0
1714143300000|2024-04-26 14:55:00|7590.2|7590.2|7581.46|7581.46|7590.54|7590.54|7580.74|7580.74|0
1714143600000|2024-04-26 15:00:00|7581.33|7581.33|7588.46|7588.46|7589.41|7589.41|7581.33|7581.33|0
1714143900000|2024-04-26 15:05:00|7588.59|7588.59|7591.9|7591.9|7593.63|7593.63|7586.23|7586.23|0
1714144200000|2024-04-26 15:10:00|7593.7|7593.7|7587.44|7587.44|7593.89|7593.89|7580.99|7580.99|0
1714144500000|2024-04-26 15:15:00|7587.76|7587.76|7590.24|7590.24|7594.67|7594.67|7587.42|7587.42|0
1714144800000|2024-04-26 15:20:00|7590.58|7590.58|7582.99|7582.99|7590.58|7590.58|7582.89|7582.89|0
1714145100000|2024-04-26 15:25:00|7582.92|7582.92|7584.07|7584.07|7584.15|7584.15|7579.79|7579.79|0
1714374900000|2024-04-29 07:15:00|7543.8|7543.8|7536.62|7536.62|7543.88|7543.88|7532.29|7532.29|0
1714375200000|2024-04-29 07:20:00|7537|7537|7538.35|7538.35|7540.89|7540.89|7531.98|7531.98|0
1714375500000|2024-04-29 07:25:00|7537.47|7537.47|7536.62|7536.62|7538.79|7538.79|7532.16|7532.16|0
1714375800000|2024-04-29 07:30:00|7536.05|7536.05|7532.72|7532.72|7537.65|7537.65|7529.23|7529.23|0
1714376100000|2024-04-29 07:35:00|7533.62|7533.62|7539.36|7539.36|7539.36|7539.36|7533.5|7533.5|0
1714376400000|2024-04-29 07:40:00|7540.25|7540.25|7541.29|7541.29|7542|7542|7537.55|7537.55|0
1714376700000|2024-04-29 07:45:00|7540.96|7540.96|7536.91|7536.91|7540.96|7540.96|7533.7|7533.7|0
1714377000000|2024-04-29 07:50:00|7537.17|7537.17|7542.66|7542.66|7545.31|7545.31|7536.36|7536.36|0
1714377300000|2024-04-29 07:55:00|7542.58|7542.58|7543.18|7543.18|7543.38|7543.38|7539.89|7539.89|0
1714377600000|2024-04-29 08:00:00|7543.05|7543.05|7532.21|7532.21|7543.05|7543.05|7531.31|7531.31|0
1714377900000|2024-04-29 08:05:00|7532.05|7532.05|7537.83|7537.83|7538.48|7538.48|7531.42|7531.42|0
1714378200000|2024-04-29 08:10:00|7537.27|7537.27|7541.24|7541.24|7541.43|7541.43|7537.27|7537.27|0
1714378500000|2024-04-29 08:15:00|7541.52|7541.52|7543.58|7543.58|7544.12|7544.12|7540.29|7540.29|0
1714378800000|2024-04-29 08:20:00|7544.15|7544.15|7547.26|7547.26|7547.46|7547.46|7542.86|7542.86|0
1714379100000|2024-04-29 08:25:00|7547.05|7547.05|7551.26|7551.26|7551.26|7551.26|7545.38|7545.38|0
1714379400000|2024-04-29 08:30:00|7551.72|7551.72|7554.06|7554.06|7554.06|7554.06|7548.97|7548.97|0
1714379700000|2024-04-29 08:35:00|7554.13|7554.13|7562.03|7562.03|7562.36|7562.36|7552.39|7552.39|0
1714380000000|2024-04-29 08:40:00|7562.41|7562.41|7564.21|7564.21|7566|7566|7561.77|7561.77|0
1714380300000|2024-04-29 08:45:00|7565.11|7565.11|7566.91|7566.91|7567.23|7567.23|7564.9|7564.9|0
1714380600000|2024-04-29 08:50:00|7566.98|7566.98|7564.61|7564.61|7566.98|7566.98|7560.79|7560.79|0
1714380900000|2024-04-29 08:55:00|7564.75|7564.75|7561.35|7561.35|7565.98|7565.98|7560.63|7560.63|0
1714381200000|2024-04-29 09:00:00|7561.26|7561.26|7562.21|7562.21|7564.75|7564.75|7560.07|7560.07|0
1714381500000|2024-04-29 09:05:00|7562.4|7562.4|7560.53|7560.53|7562.4|7562.4|7560.53|7560.53|0
1714381800000|2024-04-29 09:10:00|7560.74|7560.74|7562.85|7562.85|7564.07|7564.07|7560.65|7560.65|0
1714382100000|2024-04-29 09:15:00|7563.06|7563.06|7561.18|7561.18|7564.49|7564.49|7561.18|7561.18|0
1714382400000|2024-04-29 09:20:00|7561.11|7561.11|7557.4|7557.4|7561.11|7561.11|7555.72|7555.72|0
1714382700000|2024-04-29 09:25:00|7557.14|7557.14|7556.09|7556.09|7557.27|7557.27|7555.29|7555.29|0
1714383000000|2024-04-29 09:30:00|7555.9|7555.9|7552.31|7552.31|7557.22|7557.22|7551.29|7551.29|0
1714383300000|2024-04-29 09:35:00|7552.16|7552.16|7549.29|7549.29|7552.29|7552.29|7548.46|7548.46|0
1714383600000|2024-04-29 09:40:00|7548.4|7548.4|7546.87|7546.87|7548.6|7548.6|7546.67|7546.67|0
1714383900000|2024-04-29 09:45:00|7546.65|7546.65|7543.06|7543.06|7546.84|7546.84|7543.06|7543.06|0
1714384200000|2024-04-29 09:50:00|7542.43|7542.43|7540.59|7540.59|7542.82|7542.82|7540.4|7540.4|0
1714384500000|2024-04-29 09:55:00|7540.97|7540.97|7539.17|7539.17|7540.97|7540.97|7535.87|7535.87|0
1714384800000|2024-04-29 10:00:00|7539.5|7539.5|7548.02|7548.02|7548.11|7548.11|7539.5|7539.5|0
1714385100000|2024-04-29 10:05:00|7548.22|7548.22|7549|7549|7550.72|7550.72|7548.22|7548.22|0
1714385400000|2024-04-29 10:10:00|7549.16|7549.16|7549.81|7549.81|7551.38|7551.38|7549.16|7549.16|0
1714385700000|2024-04-29 10:15:00|7549.68|7549.68|7548.85|7548.85|7552.35|7552.35|7548.64|7548.64|0
1714386000000|2024-04-29 10:20:00|7548.05|7548.05|7553.42|7553.42|7553.42|7553.42|7547.51|7547.51|0
1714386300000|2024-04-29 10:25:00|7554.09|7554.09|7556.51|7556.51|7556.67|7556.67|7554.09|7554.09|0
1714386600000|2024-04-29 10:30:00|7556.9|7556.9|7555.08|7555.08|7558.36|7558.36|7554.46|7554.46|0
1714386900000|2024-04-29 10:35:00|7555.28|7555.28|7553.87|7553.87|7555.76|7555.76|7551.39|7551.39|0
1714387200000|2024-04-29 10:40:00|7553.91|7553.91|7552.13|7552.13|7554.45|7554.45|7552.13|7552.13|0
1714387500000|2024-04-29 10:45:00|7552.23|7552.23|7544.22|7544.22|7552.23|7552.23|7544.22|7544.22|0
1714387800000|2024-04-29 10:50:00|7543.84|7543.84|7539.64|7539.64|7544.03|7544.03|7539.22|7539.22|0
1714388100000|2024-04-29 10:55:00|7539.77|7539.77|7539.88|7539.88|7541.09|7541.09|7537.92|7537.92|0
1714388400000|2024-04-29 11:00:00|7539.7|7539.7|7538.66|7538.66|7540.89|7540.89|7537.29|7537.29|0
1714388700000|2024-04-29 11:05:00|7539.23|7539.23|7545.12|7545.12|7546.02|7546.02|7535.44|7535.44|0
1714389000000|2024-04-29 11:10:00|7545.34|7545.34|7544.83|7544.83|7546.4|7546.4|7541.98|7541.98|0
1714389300000|2024-04-29 11:15:00|7544.74|7544.74|7545.24|7545.24|7545.24|7545.24|7542.49|7542.49|0
1714389600000|2024-04-29 11:20:00|7545.7|7545.7|7549.37|7549.37|7551.49|7551.49|7545.51|7545.51|0
1714389900000|2024-04-29 11:25:00|7549.5|7549.5|7551.38|7551.38|7552.05|7552.05|7546.56|7546.56|0
1714390200000|2024-04-29 11:30:00|7551.46|7551.46|7554.9|7554.9|7555.44|7555.44|7551.3|7551.3|0
1714390500000|2024-04-29 11:35:00|7555.09|7555.09|7554.02|7554.02|7556.8|7556.8|7553.14|7553.14|0
1714390800000|2024-04-29 11:40:00|7553.84|7553.84|7552.8|7552.8|7554.74|7554.74|7551.94|7551.94|0
1714391100000|2024-04-29 11:45:00|7552.99|7552.99|7548.82|7548.82|7552.99|7552.99|7547.65|7547.65|0
1714391400000|2024-04-29 11:50:00|7549.72|7549.72|7551.66|7551.66|7552.6|7552.6|7549.65|7549.65|0
1714391700000|2024-04-29 11:55:00|7551.75|7551.75|7542.67|7542.67|7554.07|7554.07|7542.67|7542.67|0
1714392000000|2024-04-29 12:00:00|7541.78|7541.78|7545.6|7545.6|7546.69|7546.69|7540.55|7540.55|0
1714392300000|2024-04-29 12:05:00|7546.5|7546.5|7549.81|7549.81|7549.81|7549.81|7545.93|7545.93|0
1714392600000|2024-04-29 12:10:00|7549.68|7549.68|7547.2|7547.2|7549.68|7549.68|7546.21|7546.21|0
1714392900000|2024-04-29 12:15:00|7546.86|7546.86|7547.79|7547.79|7550.08|7550.08|7545.89|7545.89|0
1714393200000|2024-04-29 12:20:00|7547.48|7547.48|7544.71|7544.71|7547.53|7547.53|7539.93|7539.93|0
1714393500000|2024-04-29 12:25:00|7545.04|7545.04|7539.58|7539.58|7545.04|7545.04|7538.87|7538.87|0
1714393800000|2024-04-29 12:30:00|7539.77|7539.77|7537.53|7537.53|7539.77|7539.77|7535.92|7535.92|0
1714394100000|2024-04-29 12:35:00|7537.27|7537.27|7532.48|7532.48|7537.27|7537.27|7529.9|7529.9|0
1714394400000|2024-04-29 12:40:00|7533.38|7533.38|7533.51|7533.51|7534.41|7534.41|7527.7|7527.7|0
1714394700000|2024-04-29 12:45:00|7533.6|7533.6|7538.3|7538.3|7538.82|7538.82|7533.6|7533.6|0
1714395000000|2024-04-29 12:50:00|7538.64|7538.64|7531.81|7531.81|7538.64|7538.64|7530.91|7530.91|0
1714395300000|2024-04-29 12:55:00|7531.65|7531.65|7528.53|7528.53|7533.85|7533.85|7528.12|7528.12|0
1714395600000|2024-04-29 13:00:00|7528.91|7528.91|7523.66|7523.66|7529.42|7529.42|7519.92|7519.92|0
1714395900000|2024-04-29 13:05:00|7523.62|7523.62|7524.6|7524.6|7527.23|7527.23|7523.24|7523.24|0
1714396200000|2024-04-29 13:10:00|7524.89|7524.89|7522.85|7522.85|7526.36|7526.36|7522.6|7522.6|0
1714396500000|2024-04-29 13:15:00|7521.06|7521.06|7517.73|7517.73|7522.21|7522.21|7514.97|7514.97|0
1714396800000|2024-04-29 13:20:00|7517.86|7517.86|7524.6|7524.6|7524.6|7524.6|7517.53|7517.53|0
1714397100000|2024-04-29 13:25:00|7524.26|7524.26|7519.69|7519.69|7525.63|7525.63|7512.95|7512.95|0
1714397400000|2024-04-29 13:30:00|7520.59|7520.59|7517.3|7517.3|7522.68|7522.68|7511.66|7511.66|0
1714397700000|2024-04-29 13:35:00|7516.63|7516.63|7517.07|7517.07|7522.59|7522.59|7513.14|7513.14|0
1714398000000|2024-04-29 13:40:00|7516.87|7516.87|7511.61|7511.61|7516.87|7516.87|7505.8|7505.8|0
1714398300000|2024-04-29 13:45:00|7512.5|7512.5|7521.11|7521.11|7521.19|7521.19|7511.98|7511.98|0
1714398600000|2024-04-29 13:50:00|7521.07|7521.07|7519.94|7519.94|7526.65|7526.65|7518.76|7518.76|0
1714398900000|2024-04-29 13:55:00|7520.27|7520.27|7520.51|7520.51|7524.29|7524.29|7518.92|7518.92|0
1714399200000|2024-04-29 14:00:00|7521.51|7521.51|7525.4|7525.4|7527.43|7527.43|7520.71|7520.71|0
1714399500000|2024-04-29 14:05:00|7525.47|7525.47|7524.31|7524.31|7529.84|7529.84|7524.31|7524.31|0
1714399800000|2024-04-29 14:10:00|7524.53|7524.53|7531.83|7531.83|7531.83|7531.83|7523.37|7523.37|0
1714400100000|2024-04-29 14:15:00|7532.06|7532.06|7532.13|7532.13|7538.03|7538.03|7529.86|7529.86|0
1714400400000|2024-04-29 14:20:00|7531.75|7531.75|7537.46|7537.46|7537.62|7537.62|7529.92|7529.92|0
1714400700000|2024-04-29 14:25:00|7537.65|7537.65|7540.7|7540.7|7540.78|7540.78|7536.28|7536.28|0
1714401000000|2024-04-29 14:30:00|7540.9|7540.9|7553.02|7553.02|7554.21|7554.21|7540.9|7540.9|0
1714401300000|2024-04-29 14:35:00|7553.21|7553.21|7549.31|7549.31|7555.59|7555.59|7543.47|7543.47|0
1714401600000|2024-04-29 14:40:00|7548.15|7548.15|7557.98|7557.98|7558.27|7558.27|7548.15|7548.15|0
1714401900000|2024-04-29 14:45:00|7558.14|7558.14|7559.15|7559.15|7562.9|7562.9|7558.14|7558.14|0
1714402200000|2024-04-29 14:50:00|7559.23|7559.23|7562.29|7562.29|7562.29|7562.29|7557.25|7557.25|0
1714402500000|2024-04-29 14:55:00|7562.67|7562.67|7561.51|7561.51|7564.75|7564.75|7557.31|7557.31|0
1714402800000|2024-04-29 15:00:00|7561.55|7561.55|7561.98|7561.98|7561.98|7561.98|7557.21|7557.21|0
1714403100000|2024-04-29 15:05:00|7562.88|7562.88|7572.32|7572.32|7574.09|7574.09|7561.51|7561.51|0
1714403400000|2024-04-29 15:10:00|7571.92|7571.92|7573.09|7573.09|7574.32|7574.32|7570.06|7570.06|0
1714403700000|2024-04-29 15:15:00|7573.01|7573.01|7578.01|7578.01|7578.45|7578.45|7572.77|7572.77|0
1714404000000|2024-04-29 15:20:00|7577.94|7577.94|7580.72|7580.72|7580.72|7580.72|7572.3|7572.3|0
1714404300000|2024-04-29 15:25:00|7580.53|7580.53|7577.98|7577.98|7581.33|7581.33|7577.89|7577.89|0
1714461300000|2024-04-30 07:15:00|7603.84|7603.84|7605.18|7605.18|7608.97|7608.97|7600.35|7600.35|0
1714461600000|2024-04-30 07:20:00|7605.79|7605.79|7594.14|7594.14|7606.59|7606.59|7590.14|7590.14|0
1714461900000|2024-04-30 07:25:00|7594.75|7594.75|7594.4|7594.4|7598.59|7598.59|7588.68|7588.68|0
1714462200000|2024-04-30 07:30:00|7596.19|7596.19|7610.56|7610.56|7611.9|7611.9|7594.4|7594.4|0
1714462500000|2024-04-30 07:35:00|7611.37|7611.37|7616.81|7616.81|7622.67|7622.67|7611.37|7611.37|0
1714462800000|2024-04-30 07:40:00|7615.91|7615.91|7618.79|7618.79|7618.79|7618.79|7606.01|7606.01|0
1714463100000|2024-04-30 07:45:00|7618.34|7618.34|7626.71|7626.71|7630.2|7630.2|7612.23|7612.23|0
1714463400000|2024-04-30 07:50:00|7626.91|7626.91|7620.27|7620.27|7627.96|7627.96|7620.19|7620.19|0
1714463700000|2024-04-30 07:55:00|7619.27|7619.27|7616.57|7616.57|7619.86|7619.86|7612.27|7612.27|0
1714464000000|2024-04-30 08:00:00|7616.72|7616.72|7631.27|7631.27|7631.27|7631.27|7615.62|7615.62|0
1714464300000|2024-04-30 08:05:00|7631.06|7631.06|7625.94|7625.94|7634.01|7634.01|7625.94|7625.94|0
1714464600000|2024-04-30 08:10:00|7625.74|7625.74|7623.92|7623.92|7625.74|7625.74|7621.97|7621.97|0
1714464900000|2024-04-30 08:15:00|7623.87|7623.87|7631.31|7631.31|7631.31|7631.31|7621.59|7621.59|0
1714465200000|2024-04-30 08:20:00|7631.18|7631.18|7632.62|7632.62|7632.81|7632.81|7629.3|7629.3|0
1714465500000|2024-04-30 08:25:00|7634.23|7634.23|7637.07|7637.07|7637.09|7637.09|7631.21|7631.21|0
1714465800000|2024-04-30 08:30:00|7636.26|7636.26|7623.92|7623.92|7636.26|7636.26|7623.02|7623.02|0
1714466100000|2024-04-30 08:35:00|7623.02|7623.02|7621.6|7621.6|7626.22|7626.22|7621.33|7621.33|0
1714466400000|2024-04-30 08:40:00|7620.71|7620.71|7613.08|7613.08|7621.22|7621.22|7613.08|7613.08|0
1714466700000|2024-04-30 08:45:00|7613.89|7613.89|7623.8|7623.8|7627.04|7627.04|7613.33|7613.33|0
1714467000000|2024-04-30 08:50:00|7625.08|7625.08|7633.31|7633.31|7634.54|7634.54|7623.85|7623.85|0
1714467300000|2024-04-30 08:55:00|7632.97|7632.97|7632.04|7632.04|7633.98|7633.98|7626.3|7626.3|0
1714467600000|2024-04-30 09:00:00|7631.7|7631.7|7628.23|7628.23|7632.82|7632.82|7625.55|7625.55|0
1714467900000|2024-04-30 09:05:00|7627.97|7627.97|7634.48|7634.48|7634.67|7634.67|7624.59|7624.59|0
1714468200000|2024-04-30 09:10:00|7632.69|7632.69|7631.4|7631.4|7635.08|7635.08|7630.29|7630.29|0
1714468500000|2024-04-30 09:15:00|7631.59|7631.59|7634.56|7634.56|7637.52|7637.52|7629.6|7629.6|0
1714468800000|2024-04-30 09:20:00|7634.43|7634.43|7634.93|7634.93|7635.86|7635.86|7630.97|7630.97|0
1714469100000|2024-04-30 09:25:00|7634.72|7634.72|7634.61|7634.61|7643.56|7643.56|7633.71|7633.71|0
1714469400000|2024-04-30 09:30:00|7634.1|7634.1|7634.56|7634.56|7634.76|7634.76|7630.23|7630.23|0
1714469700000|2024-04-30 09:35:00|7632.76|7632.76|7634.22|7634.22|7638.75|7638.75|7632.76|7632.76|0
1714470000000|2024-04-30 09:40:00|7633.88|7633.88|7632.03|7632.03|7633.88|7633.88|7628.77|7628.77|0
1714470300000|2024-04-30 09:45:00|7631.13|7631.13|7631.08|7631.08|7633.45|7633.45|7630.55|7630.55|0
1714470600000|2024-04-30 09:50:00|7630.88|7630.88|7627.37|7627.37|7632.1|7632.1|7626.5|7626.5|0
1714470900000|2024-04-30 09:55:00|7627.24|7627.24|7629.2|7629.2|7630.1|7630.1|7625.33|7625.33|0
1714471200000|2024-04-30 10:00:00|7628.75|7628.75|7632.6|7632.6|7633.34|7633.34|7628.49|7628.49|0
1714471500000|2024-04-30 10:05:00|7632.8|7632.8|7634.82|7634.82|7636.21|7636.21|7631.5|7631.5|0
1714471800000|2024-04-30 10:10:00|7633.92|7633.92|7629.09|7629.09|7636.29|7636.29|7629.09|7629.09|0
1714472100000|2024-04-30 10:15:00|7628.78|7628.78|7637.04|7637.04|7637.04|7637.04|7628.41|7628.41|0
1714472400000|2024-04-30 10:20:00|7636.73|7636.73|7642.31|7642.31|7643.21|7643.21|7634.33|7634.33|0
1714472700000|2024-04-30 10:25:00|7643.21|7643.21|7643.06|7643.06|7643.26|7643.26|7639.65|7639.65|0
1714473000000|2024-04-30 10:30:00|7643.86|7643.86|7648.78|7648.78|7652.6|7652.6|7643.86|7643.86|0
1714473300000|2024-04-30 10:35:00|7648.67|7648.67|7649.74|7649.74|7653.11|7653.11|7648.15|7648.15|0
1714473600000|2024-04-30 10:40:00|7650|7650|7652.83|7652.83|7653.1|7653.1|7648.95|7648.95|0
1714473900000|2024-04-30 10:45:00|7652.52|7652.52|7659.76|7659.76|7659.76|7659.76|7651.71|7651.71|0
1714474200000|2024-04-30 10:50:00|7659.89|7659.89|7650.13|7650.13|7660.31|7660.31|7649.6|7649.6|0
1714474500000|2024-04-30 10:55:00|7649.23|7649.23|7655.64|7655.64|7655.64|7655.64|7647.66|7647.66|0
1714474800000|2024-04-30 11:00:00|7655.95|7655.95|7652.94|7652.94|7656.4|7656.4|7652.65|7652.65|0
1714475100000|2024-04-30 11:05:00|7653.46|7653.46|7654.52|7654.52|7655.46|7655.46|7652.88|7652.88|0
1714475400000|2024-04-30 11:10:00|7653.62|7653.62|7655.25|7655.25|7655.25|7655.25|7648.93|7648.93|0
1714475700000|2024-04-30 11:15:00|7652.56|7652.56|7651.6|7651.6|7652.59|7652.59|7648.72|7648.72|0
1714476000000|2024-04-30 11:20:00|7651.8|7651.8|7648.45|7648.45|7654.21|7654.21|7647.28|7647.28|0
1714476300000|2024-04-30 11:25:00|7648.65|7648.65|7645.39|7645.39|7649.97|7649.97|7642.81|7642.81|0
1714476600000|2024-04-30 11:30:00|7646.29|7646.29|7647.46|7647.46|7650.76|7650.76|7645.65|7645.65|0
1714476900000|2024-04-30 11:35:00|7647.59|7647.59|7648.52|7648.52|7649.68|7649.68|7646.38|7646.38|0
1714477200000|2024-04-30 11:40:00|7649.42|7649.42|7647.83|7647.83|7650.27|7650.27|7646.94|7646.94|0
1714477500000|2024-04-30 11:45:00|7648.44|7648.44|7642.15|7642.15|7648.44|7648.44|7641.67|7641.67|0
1714477800000|2024-04-30 11:50:00|7642.02|7642.02|7648.24|7648.24|7649.58|7649.58|7637.96|7637.96|0
1714478100000|2024-04-30 11:55:00|7648.42|7648.42|7650.5|7650.5|7650.64|7650.64|7645.48|7645.48|0
1714478400000|2024-04-30 12:00:00|7649.61|7649.61|7642.19|7642.19|7649.61|7649.61|7641.54|7641.54|0
1714478700000|2024-04-30 12:05:00|7642.39|7642.39|7644.83|7644.83|7646.07|7646.07|7641.56|7641.56|0
1714479000000|2024-04-30 12:10:00|7643.56|7643.56|7649.14|7649.14|7649.14|7649.14|7643.56|7643.56|0
1714479300000|2024-04-30 12:15:00|7649.45|7649.45|7658.39|7658.39|7658.77|7658.77|7649.45|7649.45|0
1714479600000|2024-04-30 12:20:00|7657.49|7657.49|7662.91|7662.91|7666.42|7666.42|7657.49|7657.49|0
1714479900000|2024-04-30 12:25:00|7662.68|7662.68|7658.11|7658.11|7664.16|7664.16|7658.03|7658.03|0
1714480200000|2024-04-30 12:30:00|7657.76|7657.76|7642.09|7642.09|7657.76|7657.76|7642.09|7642.09|0
1714480500000|2024-04-30 12:35:00|7641.96|7641.96|7646.07|7646.07|7650.78|7650.78|7639.97|7639.97|0
1714480800000|2024-04-30 12:40:00|7645.84|7645.84|7648.33|7648.33|7648.33|7648.33|7644.94|7644.94|0
1714481100000|2024-04-30 12:45:00|7649.23|7649.23|7650.45|7650.45|7650.65|7650.65|7646.55|7646.55|0
1714481400000|2024-04-30 12:50:00|7650.23|7650.23|7653.96|7653.96|7655.54|7655.54|7649.71|7649.71|0
1714481700000|2024-04-30 12:55:00|7654.41|7654.41|7646.81|7646.81|7655.63|7655.63|7646.81|7646.81|0
1714482000000|2024-04-30 13:00:00|7646.48|7646.48|7640.34|7640.34|7647.47|7647.47|7639.72|7639.72|0
1714482300000|2024-04-30 13:05:00|7640.38|7640.38|7637.34|7637.34|7645.93|7645.93|7637.34|7637.34|0
1714482600000|2024-04-30 13:10:00|7637.25|7637.25|7643.01|7643.01|7644.35|7644.35|7636.87|7636.87|0
1714482900000|2024-04-30 13:15:00|7642.8|7642.8|7645.13|7645.13|7645.82|7645.82|7641.13|7641.13|0
1714483200000|2024-04-30 13:20:00|7645.2|7645.2|7647.64|7647.64|7649.34|7649.34|7642.54|7642.54|0
1714483500000|2024-04-30 13:25:00|7647.24|7647.24|7641.7|7641.7|7647.24|7647.24|7638.99|7638.99|0
1714483800000|2024-04-30 13:30:00|7641.36|7641.36|7633.58|7633.58|7645.78|7645.78|7633.58|7633.58|0
1714484100000|2024-04-30 13:35:00|7635.37|7635.37|7627.85|7627.85|7637.07|7637.07|7627.85|7627.85|0
1714484400000|2024-04-30 13:40:00|7627.54|7627.54|7634.17|7634.17|7634.56|7634.56|7626.64|7626.64|0
1714484700000|2024-04-30 13:45:00|7633.55|7633.55|7629.91|7629.91|7634.42|7634.42|7627.35|7627.35|0
1714485000000|2024-04-30 13:50:00|7630.1|7630.1|7624.69|7624.69|7630.1|7630.1|7618.37|7618.37|0
1714485300000|2024-04-30 13:55:00|7624.76|7624.76|7620.66|7620.66|7632.42|7632.42|7620.34|7620.34|0
1714485600000|2024-04-30 14:00:00|7620.32|7620.32|7625.92|7625.92|7631.81|7631.81|7620.12|7620.12|0
1714485900000|2024-04-30 14:05:00|7625.72|7625.72|7624.51|7624.51|7632.1|7632.1|7623.83|7623.83|0
1714486200000|2024-04-30 14:10:00|7624.58|7624.58|7628.79|7628.79|7630.25|7630.25|7623.83|7623.83|0
1714486500000|2024-04-30 14:15:00|7629.13|7629.13|7625.75|7625.75|7632.25|7632.25|7625.7|7625.7|0
1714486800000|2024-04-30 14:20:00|7625.95|7625.95|7632.45|7632.45|7634.53|7634.53|7625.95|7625.95|0
1714487100000|2024-04-30 14:25:00|7631.85|7631.85|7620.44|7620.44|7631.85|7631.85|7619.92|7619.92|0
1714487400000|2024-04-30 14:30:00|7618.65|7618.65|7617.29|7617.29|7621.12|7621.12|7615.08|7615.08|0
1714487700000|2024-04-30 14:35:00|7617.09|7617.09|7623.11|7623.11|7623.43|7623.43|7616.02|7616.02|0
1714488000000|2024-04-30 14:40:00|7623.03|7623.03|7632.18|7632.18|7632.18|7632.18|7623.03|7623.03|0
1714488300000|2024-04-30 14:45:00|7631.28|7631.28|7633.37|7633.37|7633.37|7633.37|7626.67|7626.67|0
1714488600000|2024-04-30 14:50:00|7633.16|7633.16|7632.82|7632.82|7633.79|7633.79|7629.59|7629.59|0
1714488900000|2024-04-30 14:55:00|7632.62|7632.62|7627.74|7627.74|7634.87|7634.87|7627.74|7627.74|0
1714489200000|2024-04-30 15:00:00|7627.89|7627.89|7620.47|7620.47|7628.04|7628.04|7618.26|7618.26|0
1714489500000|2024-04-30 15:05:00|7620.67|7620.67|7598.95|7598.95|7620.67|7620.67|7598.95|7598.95|0
1714489800000|2024-04-30 15:10:00|7598.76|7598.76|7599.49|7599.49|7608.53|7608.53|7598.06|7598.06|0
1714490100000|2024-04-30 15:15:00|7599.44|7599.44|7601.53|7601.53|7605.15|7605.15|7599.44|7599.44|0
1714490400000|2024-04-30 15:20:00|7601.48|7601.48|7604.71|7604.71|7606.45|7606.45|7600.51|7600.51|0
1714490700000|2024-04-30 15:25:00|7605.09|7605.09|7597.84|7597.84|7605.09|7605.09|7595.24|7595.24|0
1714547700000|2024-05-01 07:15:00|7522.21|7522.21|7530.59|7530.59|7536.95|7536.95|7522.01|7522.01|0
1714548000000|2024-05-01 07:20:00|7530.78|7530.78|7534.94|7534.94|7537.08|7537.08|7527.77|7527.77|0
1714548300000|2024-05-01 07:25:00|7534.63|7534.63|7534.86|7534.86|7536.74|7536.74|7532.03|7532.03|0
1714548600000|2024-05-01 07:30:00|7532.16|7532.16|7535.1|7535.1|7538.7|7538.7|7532.16|7532.16|0
1714548900000|2024-05-01 07:35:00|7535.91|7535.91|7534.18|7534.18|7537.99|7537.99|7530.42|7530.42|0
1714549200000|2024-05-01 07:40:00|7533.28|7533.28|7541.75|7541.75|7542.14|7542.14|7532.49|7532.49|0
1714549500000|2024-05-01 07:45:00|7542.65|7542.65|7544.23|7544.23|7545.48|7545.48|7539.96|7539.96|0
1714549800000|2024-05-01 07:50:00|7544.91|7544.91|7547.71|7547.71|7551.44|7551.44|7543.87|7543.87|0
1714550100000|2024-05-01 07:55:00|7547.47|7547.47|7553.86|7553.86|7553.86|7553.86|7547.47|7547.47|0
1714550400000|2024-05-01 08:00:00|7554.67|7554.67|7568.4|7568.4|7568.55|7568.55|7554.07|7554.07|0
1714550700000|2024-05-01 08:05:00|7568.96|7568.96|7578|7578|7580.76|7580.76|7568.55|7568.55|0
1714551000000|2024-05-01 08:10:00|7578.4|7578.4|7585.78|7585.78|7588.18|7588.18|7578.4|7578.4|0
1714551300000|2024-05-01 08:15:00|7585.32|7585.32|7590.96|7590.96|7590.96|7590.96|7579.74|7579.74|0
1714551600000|2024-05-01 08:20:00|7589.16|7589.16|7581.38|7581.38|7589.16|7589.16|7580.98|7580.98|0
1714551900000|2024-05-01 08:25:00|7581.58|7581.58|7582.09|7582.09|7584.33|7584.33|7581.36|7581.36|0
1714552200000|2024-05-01 08:30:00|7581.96|7581.96|7586.74|7586.74|7588.08|7588.08|7581.58|7581.58|0
1714552500000|2024-05-01 08:35:00|7586.4|7586.4|7581.91|7581.91|7587.41|7587.41|7580.96|7580.96|0
1714552800000|2024-05-01 08:40:00|7582.81|7582.81|7579.84|7579.84|7589.61|7589.61|7576.64|7576.64|0
1714553100000|2024-05-01 08:45:00|7580.16|7580.16|7580.3|7580.3|7580.97|7580.97|7576.68|7576.68|0
1714553400000|2024-05-01 08:50:00|7580.11|7580.11|7573.68|7573.68|7580.11|7580.11|7570.92|7570.92|0
1714553700000|2024-05-01 08:55:00|7573.52|7573.52|7568.52|7568.52|7573.52|7573.52|7567.08|7567.08|0
1714554000000|2024-05-01 09:00:00|7568.33|7568.33|7557.42|7557.42|7568.33|7568.33|7557.22|7557.22|0
1714554300000|2024-05-01 09:05:00|7557.5|7557.5|7552.67|7552.67|7557.5|7557.5|7548.74|7548.74|0
1714554600000|2024-05-01 09:10:00|7552.91|7552.91|7554.06|7554.06|7556.75|7556.75|7552.91|7552.91|0
1714554900000|2024-05-01 09:15:00|7553.55|7553.55|7552.04|7552.04|7553.94|7553.94|7549.95|7549.95|0
1714555200000|2024-05-01 09:20:00|7551.99|7551.99|7548.68|7548.68|7551.99|7551.99|7548.44|7548.44|0
1714555500000|2024-05-01 09:25:00|7548.79|7548.79|7546.34|7546.34|7548.79|7548.79|7543.06|7543.06|0
1714555800000|2024-05-01 09:30:00|7545.71|7545.71|7546.24|7546.24|7546.71|7546.71|7544.52|7544.52|0
1714556100000|2024-05-01 09:35:00|7545.34|7545.34|7548.48|7548.48|7548.48|7548.48|7543.21|7543.21|0
1714556400000|2024-05-01 09:40:00|7549.38|7549.38|7549.99|7549.99|7552.07|7552.07|7549.38|7549.38|0
1714556700000|2024-05-01 09:45:00|7551.34|7551.34|7552.25|7552.25|7554.62|7554.62|7551.34|7551.34|0
1714557000000|2024-05-01 09:50:00|7553.14|7553.14|7554.02|7554.02|7554.18|7554.18|7551.31|7551.31|0
1714557300000|2024-05-01 09:55:00|7554.33|7554.33|7557.51|7557.51|7560.06|7560.06|7552.9|7552.9|0
1714557600000|2024-05-01 10:00:00|7557.17|7557.17|7558.24|7558.24|7559.45|7559.45|7557.17|7557.17|0
1714557900000|2024-05-01 10:05:00|7558.12|7558.12|7556.86|7556.86|7558.32|7558.32|7553.6|7553.6|0
1714558200000|2024-05-01 10:10:00|7556.46|7556.46|7558.3|7558.3|7558.3|7558.3|7555.45|7555.45|0
1714558500000|2024-05-01 10:15:00|7557.92|7557.92|7551.87|7551.87|7557.92|7557.92|7551.87|7551.87|0
1714558800000|2024-05-01 10:20:00|7552.48|7552.48|7553.66|7553.66|7554.85|7554.85|7551.18|7551.18|0
1714559100000|2024-05-01 10:25:00|7553.57|7553.57|7556.98|7556.98|7556.98|7556.98|7551.88|7551.88|0
1714559400000|2024-05-01 10:30:00|7557.88|7557.88|7566.12|7566.12|7567.64|7567.64|7557.77|7557.77|0
1714559700000|2024-05-01 10:35:00|7565.79|7565.79|7562.36|7562.36|7565.79|7565.79|7562.27|7562.27|0
1714560000000|2024-05-01 10:40:00|7562.08|7562.08|7558.14|7558.14|7562.08|7562.08|7558.14|7558.14|0
1714560300000|2024-05-01 10:45:00|7557.94|7557.94|7557.8|7557.8|7559.47|7559.47|7557.8|7557.8|0
1714560600000|2024-05-01 10:50:00|7558.13|7558.13|7559.92|7559.92|7560.5|7560.5|7557.46|7557.46|0
1714560900000|2024-05-01 10:55:00|7559.41|7559.41|7555.36|7555.36|7561.17|7561.17|7555.36|7555.36|0
1714561200000|2024-05-01 11:00:00|7554.69|7554.69|7556.28|7556.28|7559.74|7559.74|7553.17|7553.17|0
1714561500000|2024-05-01 11:05:00|7556.13|7556.13|7565.45|7565.45|7566.46|7566.46|7556.13|7556.13|0
1714561800000|2024-05-01 11:10:00|7562.21|7562.21|7557.7|7557.7|7563.51|7563.51|7554.77|7554.77|0
1714562100000|2024-05-01 11:15:00|7557.89|7557.89|7567.16|7567.16|7570.75|7570.75|7556.41|7556.41|0
1714562400000|2024-05-01 11:20:00|7568.95|7568.95|7570.87|7570.87|7573.32|7573.32|7567.19|7567.19|0
1714562700000|2024-05-01 11:25:00|7570.46|7570.46|7568.02|7568.02|7571.07|7571.07|7568.02|7568.02|0
1714563000000|2024-05-01 11:30:00|7568.24|7568.24|7566.98|7566.98|7571.14|7571.14|7563.11|7563.11|0
1714563300000|2024-05-01 11:35:00|7566.76|7566.76|7566.66|7566.66|7566.94|7566.94|7561.4|7561.4|0
1714563600000|2024-05-01 11:40:00|7566.33|7566.33|7566.77|7566.77|7567.52|7567.52|7565.12|7565.12|0
1714563900000|2024-05-01 11:45:00|7566.85|7566.85|7570.24|7570.24|7574.01|7574.01|7566.12|7566.12|0
1714564200000|2024-05-01 11:50:00|7569.93|7569.93|7562.73|7562.73|7570.27|7570.27|7562.73|7562.73|0
1714564500000|2024-05-01 11:55:00|7562.39|7562.39|7565.32|7565.32|7565.72|7565.72|7561.38|7561.38|0
1714564800000|2024-05-01 12:00:00|7565.17|7565.17|7567.82|7567.82|7569.6|7569.6|7565.17|7565.17|0
1714565100000|2024-05-01 12:05:00|7568.42|7568.42|7567.46|7567.46|7569.38|7569.38|7566.78|7566.78|0
1714565400000|2024-05-01 12:10:00|7567.66|7567.66|7570.14|7570.14|7573.03|7573.03|7567.66|7567.66|0
1714565700000|2024-05-01 12:15:00|7569.8|7569.8|7559.59|7559.59|7571.58|7571.58|7558.25|7558.25|0
1714566000000|2024-05-01 12:20:00|7561.38|7561.38|7558.2|7558.2|7562.28|7562.28|7558.2|7558.2|0
1714566300000|2024-05-01 12:25:00|7558.38|7558.38|7560.2|7560.2|7560.52|7560.52|7557.21|7557.21|0
1714566600000|2024-05-01 12:30:00|7559.31|7559.31|7564.93|7564.93|7566.18|7566.18|7559.31|7559.31|0
1714566900000|2024-05-01 12:35:00|7564.03|7564.03|7560.22|7560.22|7565.26|7565.26|7559.95|7559.95|0
1714567200000|2024-05-01 12:40:00|7561.12|7561.12|7560.16|7560.16|7564.43|7564.43|7559.94|7559.94|0
1714567500000|2024-05-01 12:45:00|7561.06|7561.06|7560.48|7560.48|7561.24|7561.24|7557.65|7557.65|0
1714567800000|2024-05-01 12:50:00|7560.28|7560.28|7559.05|7559.05|7561.13|7561.13|7558.05|7558.05|0
1714568100000|2024-05-01 12:55:00|7558.66|7558.66|7555.53|7555.53|7558.66|7558.66|7552.37|7552.37|0
1714568400000|2024-05-01 13:00:00|7558.22|7558.22|7559.24|7559.24|7559.24|7559.24|7557.36|7557.36|0
1714568700000|2024-05-01 13:05:00|7558.99|7558.99|7555.22|7555.22|7559.33|7559.33|7554.36|7554.36|0
1714569000000|2024-05-01 13:10:00|7555.29|7555.29|7559.7|7559.7|7559.7|7559.7|7554.4|7554.4|0
1714569300000|2024-05-01 13:15:00|7559.82|7559.82|7551.51|7551.51|7559.82|7559.82|7551.3|7551.3|0
1714569600000|2024-05-01 13:20:00|7551.65|7551.65|7553.49|7553.49|7554.05|7554.05|7551.4|7551.4|0
1714569900000|2024-05-01 13:25:00|7553.63|7553.63|7552.32|7552.32|7555.76|7555.76|7551.61|7551.61|0
1714570200000|2024-05-01 13:30:00|7552.39|7552.39|7537.11|7537.11|7552.46|7552.46|7534.93|7534.93|0
1714570500000|2024-05-01 13:35:00|7536.73|7536.73|7542.85|7542.85|7543.55|7543.55|7535.76|7535.76|0
1714570800000|2024-05-01 13:40:00|7542.71|7542.71|7538.24|7538.24|7544.18|7544.18|7538.18|7538.18|0
1714571100000|2024-05-01 13:45:00|7539.14|7539.14|7551.88|7551.88|7551.96|7551.96|7539.14|7539.14|0
1714571400000|2024-05-01 13:50:00|7552.14|7552.14|7543.98|7543.98|7553.33|7553.33|7543.25|7543.25|0
1714571700000|2024-05-01 13:55:00|7544.18|7544.18|7543.34|7543.34|7545.47|7545.47|7542.26|7542.26|0
1714572000000|2024-05-01 14:00:00|7543.26|7543.26|7539.61|7539.61|7544.61|7544.61|7539.23|7539.23|0
1714572300000|2024-05-01 14:05:00|7539.69|7539.69|7538.93|7538.93|7544.26|7544.26|7536.66|7536.66|0
1714572600000|2024-05-01 14:10:00|7539.26|7539.26|7540.31|7540.31|7541.87|7541.87|7533.42|7533.42|0
1714572900000|2024-05-01 14:15:00|7541.21|7541.21|7540.46|7540.46|7549.3|7549.3|7540.46|7540.46|0
1714573200000|2024-05-01 14:20:00|7540.51|7540.51|7543.23|7543.23|7544.36|7544.36|7537.14|7537.14|0
1714573500000|2024-05-01 14:25:00|7544.13|7544.13|7547.33|7547.33|7549.16|7549.16|7542.71|7542.71|0
1714573800000|2024-05-01 14:30:00|7548.34|7548.34|7544.01|7544.01|7551.45|7551.45|7538.73|7538.73|0
1714574100000|2024-05-01 14:35:00|7544.27|7544.27|7550.6|7550.6|7551.57|7551.57|7543.88|7543.88|0
1714574400000|2024-05-01 14:40:00|7550.52|7550.52|7546.62|7546.62|7551.48|7551.48|7544.98|7544.98|0
1714574700000|2024-05-01 14:45:00|7547.02|7547.02|7550.46|7550.46|7551.13|7551.13|7547.02|7547.02|0
1714575000000|2024-05-01 14:50:00|7550.2|7550.2|7550.48|7550.48|7551.01|7551.01|7547.42|7547.42|0
1714575300000|2024-05-01 14:55:00|7551.37|7551.37|7548.77|7548.77|7553.78|7553.78|7548.03|7548.03|0
1714575600000|2024-05-01 15:00:00|7548.55|7548.55|7546.53|7546.53|7549.57|7549.57|7544.29|7544.29|0
1714575900000|2024-05-01 15:05:00|7546.66|7546.66|7537.18|7537.18|7546.66|7546.66|7537.11|7537.11|0
1714576200000|2024-05-01 15:10:00|7537.05|7537.05|7535.03|7535.03|7539.31|7539.31|7532.56|7532.56|0
1714576500000|2024-05-01 15:15:00|7534.13|7534.13|7523.59|7523.59|7534.13|7534.13|7523.59|7523.59|0
1714576800000|2024-05-01 15:20:00|7523.35|7523.35|7529.25|7529.25|7531.85|7531.85|7523.27|7523.27|0
1714577100000|2024-05-01 15:25:00|7528.8|7528.8|7530.73|7530.73|7531.42|7531.42|7527.81|7527.81|0
1714634100000|2024-05-02 07:15:00|7573.31|7573.31|7571.54|7571.54|7579.1|7579.1|7562.94|7562.94|0
1714634400000|2024-05-02 07:20:00|7571.35|7571.35|7580.42|7580.42|7583.37|7583.37|7571.15|7571.15|0
1714634700000|2024-05-02 07:25:00|7579.74|7579.74|7568.51|7568.51|7579.74|7579.74|7567.95|7567.95|0
1714635000000|2024-05-02 07:30:00|7569.51|7569.51|7571.46|7571.46|7572.91|7572.91|7566.54|7566.54|0
1714635300000|2024-05-02 07:35:00|7571.26|7571.26|7575.28|7575.28|7575.46|7575.46|7568.25|7568.25|0
1714635600000|2024-05-02 07:40:00|7577.08|7577.08|7581.43|7581.43|7583.2|7583.2|7572.32|7572.32|0
1714635900000|2024-05-02 07:45:00|7581.76|7581.76|7577.84|7577.84|7583.57|7583.57|7577.84|7577.84|0
1714636200000|2024-05-02 07:50:00|7577.5|7577.5|7576.99|7576.99|7581.29|7581.29|7576.59|7576.59|0
1714636500000|2024-05-02 07:55:00|7576.42|7576.42|7575.83|7575.83|7577.41|7577.41|7573.2|7573.2|0
1714636800000|2024-05-02 08:00:00|7576.5|7576.5|7571.65|7571.65|7580.3|7580.3|7568.08|7568.08|0
1714637100000|2024-05-02 08:05:00|7571.31|7571.31|7589.05|7589.05|7590.91|7590.91|7571.31|7571.31|0
1714637400000|2024-05-02 08:10:00|7588.71|7588.71|7585.71|7585.71|7589.91|7589.91|7585.16|7585.16|0
1714637700000|2024-05-02 08:15:00|7585.91|7585.91|7591.97|7591.97|7596.96|7596.96|7584.21|7584.21|0
1714638000000|2024-05-02 08:20:00|7592.17|7592.17|7583.78|7583.78|7594.84|7594.84|7583.78|7583.78|0
1714638300000|2024-05-02 08:25:00|7583.53|7583.53|7575.59|7575.59|7583.53|7583.53|7575.2|7575.2|0
1714638600000|2024-05-02 08:30:00|7575.91|7575.91|7565.91|7565.91|7577.26|7577.26|7565.58|7565.58|0
1714638900000|2024-05-02 08:35:00|7565.24|7565.24|7565.4|7565.4|7565.88|7565.88|7558.05|7558.05|0
1714639200000|2024-05-02 08:40:00|7565.73|7565.73|7563.91|7563.91|7566.79|7566.79|7562.94|7562.94|0
1714639500000|2024-05-02 08:45:00|7563.66|7563.66|7565.24|7565.24|7566.63|7566.63|7561.53|7561.53|0
1714639800000|2024-05-02 08:50:00|7565.04|7565.04|7570.32|7570.32|7570.63|7570.63|7563.25|7563.25|0
1714640100000|2024-05-02 08:55:00|7570.12|7570.12|7565.13|7565.13|7570.6|7570.6|7564.65|7564.65|0
1714640400000|2024-05-02 09:00:00|7566.03|7566.03|7568.66|7568.66|7570.64|7570.64|7565.69|7565.69|0
1714640700000|2024-05-02 09:05:00|7568.85|7568.85|7565.49|7565.49|7569.45|7569.45|7565.49|7565.49|0
1714641000000|2024-05-02 09:10:00|7564.59|7564.59|7561.06|7561.06|7565.96|7565.96|7561.06|7561.06|0
1714641300000|2024-05-02 09:15:00|7560.93|7560.93|7560.91|7560.91|7562.77|7562.77|7559.41|7559.41|0
1714641600000|2024-05-02 09:20:00|7561.81|7561.81|7558.96|7558.96|7563.61|7563.61|7558.41|7558.41|0
1714641900000|2024-05-02 09:25:00|7558.81|7558.81|7560.67|7560.67|7560.67|7560.67|7554.45|7554.45|0
1714642200000|2024-05-02 09:30:00|7560.8|7560.8|7565.29|7565.29|7567.75|7567.75|7559.96|7559.96|0
1714642500000|2024-05-02 09:35:00|7566.3|7566.3|7566.11|7566.11|7566.66|7566.66|7564.17|7564.17|0
1714642800000|2024-05-02 09:40:00|7565.72|7565.72|7568.44|7568.44|7568.5|7568.5|7562.92|7562.92|0
1714643100000|2024-05-02 09:45:00|7568.57|7568.57|7570.54|7570.54|7572.73|7572.73|7568.57|7568.57|0
1714643400000|2024-05-02 09:50:00|7570.58|7570.58|7570.73|7570.73|7571.14|7571.14|7565.64|7565.64|0
1714643700000|2024-05-02 09:55:00|7570.53|7570.53|7583.91|7583.91|7586.58|7586.58|7570.53|7570.53|0
1714644000000|2024-05-02 10:00:00|7584.11|7584.11|7586.15|7586.15|7587.65|7587.65|7582.92|7582.92|0
1714644300000|2024-05-02 10:05:00|7585.95|7585.95|7596.23|7596.23|7596.23|7596.23|7584.47|7584.47|0
1714644600000|2024-05-02 10:10:00|7596.63|7596.63|7592.41|7592.41|7596.97|7596.97|7592.28|7592.28|0
1714644900000|2024-05-02 10:15:00|7592.25|7592.25|7588.09|7588.09|7593.32|7593.32|7587.69|7587.69|0
1714645200000|2024-05-02 10:20:00|7588.49|7588.49|7587.29|7587.29|7588.9|7588.9|7585.23|7585.23|0
1714645500000|2024-05-02 10:25:00|7587.09|7587.09|7586.46|7586.46|7589.39|7589.39|7586.26|7586.26|0
1714645800000|2024-05-02 10:30:00|7586.12|7586.12|7588.52|7588.52|7588.88|7588.88|7585.19|7585.19|0
1714646100000|2024-05-02 10:35:00|7588.37|7588.37|7586.53|7586.53|7591.32|7591.32|7586.34|7586.34|0
1714646400000|2024-05-02 10:40:00|7586.66|7586.66|7594.84|7594.84|7595.12|7595.12|7586.66|7586.66|0
1714646700000|2024-05-02 10:45:00|7593.94|7593.94|7597.9|7597.9|7597.9|7597.9|7592.08|7592.08|0
1714647000000|2024-05-02 10:50:00|7598.1|7598.1|7599.52|7599.52|7600.26|7600.26|7596.74|7596.74|0
1714647300000|2024-05-02 10:55:00|7600.09|7600.09|7600.96|7600.96|7602.15|7602.15|7597.42|7597.42|0
1714647600000|2024-05-02 11:00:00|7601.86|7601.86|7595.66|7595.66|7602.99|7602.99|7595.12|7595.12|0
1714647900000|2024-05-02 11:05:00|7595.86|7595.86|7606.3|7606.3|7607.76|7607.76|7595.86|7595.86|0
1714648200000|2024-05-02 11:10:00|7606.09|7606.09|7617.53|7617.53|7617.83|7617.83|7606.09|7606.09|0
1714648500000|2024-05-02 11:15:00|7616.76|7616.76|7614.54|7614.54|7616.76|7616.76|7607.92|7607.92|0
1714648800000|2024-05-02 11:20:00|7614.61|7614.61|7614.5|7614.5|7617.1|7617.1|7613.73|7613.73|0
1714649100000|2024-05-02 11:25:00|7614.27|7614.27|7607.92|7607.92|7614.73|7614.73|7606.61|7606.61|0
1714649400000|2024-05-02 11:30:00|7608.12|7608.12|7608.56|7608.56|7609.04|7609.04|7605.13|7605.13|0
1714649700000|2024-05-02 11:35:00|7607.67|7607.67|7614.69|7614.69|7617.95|7617.95|7607.67|7607.67|0
1714650000000|2024-05-02 11:40:00|7614.45|7614.45|7612.34|7612.34|7615.24|7615.24|7609.79|7609.79|0
1714650300000|2024-05-02 11:45:00|7612.01|7612.01|7608.53|7608.53|7613.53|7613.53|7608.53|7608.53|0
1714650600000|2024-05-02 11:50:00|7608.33|7608.33|7616.18|7616.18|7619.2|7619.2|7607.68|7607.68|0
1714650900000|2024-05-02 11:55:00|7617.07|7617.07|7615.5|7615.5|7619.49|7619.49|7615.11|7615.11|0
1714651200000|2024-05-02 12:00:00|7614.63|7614.63|7617.09|7617.09|7625.8|7625.8|7610.52|7610.52|0
1714651500000|2024-05-02 12:05:00|7618.88|7618.88|7615.62|7615.62|7621.23|7621.23|7615.54|7615.54|0
1714651800000|2024-05-02 12:10:00|7614.72|7614.72|7626.32|7626.32|7626.32|7626.32|7614.21|7614.21|0
1714652100000|2024-05-02 12:15:00|7625.43|7625.43|7621.68|7621.68|7629.12|7629.12|7620.79|7620.79|0
1714652400000|2024-05-02 12:20:00|7621.48|7621.48|7618.12|7618.12|7623.6|7623.6|7616.63|7616.63|0
1714652700000|2024-05-02 12:25:00|7618.42|7618.42|7617.26|7617.26|7622.7|7622.7|7615.96|7615.96|0
1714653000000|2024-05-02 12:30:00|7617.18|7617.18|7626.5|7626.5|7627.4|7627.4|7613.46|7613.46|0
1714653300000|2024-05-02 12:35:00|7626.3|7626.3|7617.73|7617.73|7628.96|7628.96|7617.46|7617.46|0
1714653600000|2024-05-02 12:40:00|7617.76|7617.76|7620.81|7620.81|7622.8|7622.8|7616.95|7616.95|0
1714653900000|2024-05-02 12:45:00|7619.92|7619.92|7623.03|7623.03|7623.73|7623.73|7618.31|7618.31|0
1714654200000|2024-05-02 12:50:00|7623.93|7623.93|7627.29|7627.29|7629.21|7629.21|7623.23|7623.23|0
1714654500000|2024-05-02 12:55:00|7627.1|7627.1|7617.36|7617.36|7628.08|7628.08|7615.54|7615.54|0
1714654800000|2024-05-02 13:00:00|7617.56|7617.56|7610.65|7610.65|7621.69|7621.69|7610.65|7610.65|0
1714655100000|2024-05-02 13:05:00|7610.26|7610.26|7604.96|7604.96|7610.57|7610.57|7604.76|7604.76|0
1714655400000|2024-05-02 13:10:00|7606.76|7606.76|7603.67|7603.67|7608.36|7608.36|7602.63|7602.63|0
1714655700000|2024-05-02 13:15:00|7603.48|7603.48|7608.16|7608.16|7608.36|7608.36|7602.81|7602.81|0
1714656000000|2024-05-02 13:20:00|7608.03|7608.03|7608.04|7608.04|7611.7|7611.7|7606.65|7606.65|0
1714656300000|2024-05-02 13:25:00|7607.84|7607.84|7626.05|7626.05|7627.84|7627.84|7606.94|7606.94|0
1714656600000|2024-05-02 13:30:00|7624.25|7624.25|7612.86|7612.86|7633.6|7633.6|7612.86|7612.86|0
1714656900000|2024-05-02 13:35:00|7612.47|7612.47|7598.83|7598.83|7615.17|7615.17|7598.27|7598.27|0
1714657200000|2024-05-02 13:40:00|7597.93|7597.93|7599.62|7599.62|7601.66|7601.66|7595.91|7595.91|0
1714657500000|2024-05-02 13:45:00|7599.84|7599.84|7590.47|7590.47|7603.27|7603.27|7589.92|7589.92|0
1714657800000|2024-05-02 13:50:00|7590.35|7590.35|7586.01|7586.01|7593.05|7593.05|7582.56|7582.56|0
1714658100000|2024-05-02 13:55:00|7586.16|7586.16|7584.57|7584.57|7586.98|7586.98|7583.28|7583.28|0
1714658400000|2024-05-02 14:00:00|7584.35|7584.35|7579.17|7579.17|7585.98|7585.98|7570.33|7570.33|0
1714658700000|2024-05-02 14:05:00|7579.33|7579.33|7572.14|7572.14|7581.56|7581.56|7571.68|7571.68|0
1714659000000|2024-05-02 14:10:00|7571.25|7571.25|7581.89|7581.89|7581.89|7581.89|7571.25|7571.25|0
1714659300000|2024-05-02 14:15:00|7582.22|7582.22|7585.35|7585.35|7588.35|7588.35|7582.22|7582.22|0
1714659600000|2024-05-02 14:20:00|7585.68|7585.68|7595.84|7595.84|7596.04|7596.04|7585.43|7585.43|0
1714659900000|2024-05-02 14:25:00|7596.17|7596.17|7604.9|7604.9|7607.3|7607.3|7596.17|7596.17|0
1714660200000|2024-05-02 14:30:00|7604.64|7604.64|7606.34|7606.34|7612.76|7612.76|7603.87|7603.87|0
1714660500000|2024-05-02 14:35:00|7606.54|7606.54|7605.56|7605.56|7609.41|7609.41|7604.2|7604.2|0
1714660800000|2024-05-02 14:40:00|7604.66|7604.66|7603.91|7603.91|7604.95|7604.95|7597.49|7597.49|0
1714661100000|2024-05-02 14:45:00|7603.72|7603.72|7614.88|7614.88|7616.88|7616.88|7603.39|7603.39|0
1714661400000|2024-05-02 14:50:00|7614.75|7614.75|7610.78|7610.78|7615.21|7615.21|7603.44|7603.44|0
1714661700000|2024-05-02 14:55:00|7611.01|7611.01|7611.7|7611.7|7611.9|7611.9|7609.67|7609.67|0
1714662000000|2024-05-02 15:00:00|7612.6|7612.6|7623.63|7623.63|7623.63|7623.63|7611.6|7611.6|0
1714662300000|2024-05-02 15:05:00|7623.96|7623.96|7620.39|7620.39|7626.48|7626.48|7619.03|7619.03|0
1714662600000|2024-05-02 15:10:00|7620.52|7620.52|7612.42|7612.42|7621.19|7621.19|7610.73|7610.73|0
1714662900000|2024-05-02 15:15:00|7612.27|7612.27|7619.18|7619.18|7619.18|7619.18|7610.43|7610.43|0
1714663200000|2024-05-02 15:20:00|7618.28|7618.28|7617.42|7617.42|7620.57|7620.57|7614.52|7614.52|0
1714663500000|2024-05-02 15:25:00|7617.62|7617.62|7621.52|7621.52|7622.62|7622.62|7615.78|7615.78|0
1714720500000|2024-05-03 07:15:00|7687.7|7687.7|7688.86|7688.86|7698.57|7698.57|7686.44|7686.44|0
1714720800000|2024-05-03 07:20:00|7688.53|7688.53|7694.44|7694.44|7697.3|7697.3|7687.63|7687.63|0
1714721100000|2024-05-03 07:25:00|7695.11|7695.11|7694.01|7694.01|7700.56|7700.56|7694.01|7694.01|0
1714721400000|2024-05-03 07:30:00|7692.22|7692.22|7685.52|7685.52|7699.82|7699.82|7683.72|7683.72|0
1714721700000|2024-05-03 07:35:00|7687.31|7687.31|7682.09|7682.09|7687.36|7687.36|7680.35|7680.35|0
1714722000000|2024-05-03 07:40:00|7681.75|7681.75|7683.63|7683.63|7685.25|7685.25|7680.18|7680.18|0
1714722300000|2024-05-03 07:45:00|7683.44|7683.44|7682.88|7682.88|7684.23|7684.23|7677.9|7677.9|0
1714722600000|2024-05-03 07:50:00|7683.07|7683.07|7678.19|7678.19|7686.88|7686.88|7677.71|7677.71|0
1714722900000|2024-05-03 07:55:00|7679.09|7679.09|7677.11|7677.11|7681.47|7681.47|7671.02|7671.02|0
1714723200000|2024-05-03 08:00:00|7676.96|7676.96|7684.05|7684.05|7685.51|7685.51|7676.96|7676.96|0
1714723500000|2024-05-03 08:05:00|7683.87|7683.87|7676.5|7676.5|7684.46|7684.46|7675.94|7675.94|0
1714723800000|2024-05-03 08:10:00|7676.22|7676.22|7673.41|7673.41|7680.41|7680.41|7673.13|7673.13|0
1714724100000|2024-05-03 08:15:00|7673.68|7673.68|7672.38|7672.38|7673.79|7673.79|7668.81|7668.81|0
1714724400000|2024-05-03 08:20:00|7672|7672|7666.24|7666.24|7673.9|7673.9|7666.2|7666.2|0
1714724700000|2024-05-03 08:25:00|7665.9|7665.9|7654.18|7654.18|7667.82|7667.82|7654.18|7654.18|0
1714725000000|2024-05-03 08:30:00|7654.1|7654.1|7644.59|7644.59|7654.77|7654.77|7643.58|7643.58|0
1714725300000|2024-05-03 08:35:00|7644.66|7644.66|7644.51|7644.51|7650.68|7650.68|7644.11|7644.11|0
1714725600000|2024-05-03 08:40:00|7644.31|7644.31|7641.1|7641.1|7649.75|7649.75|7639.1|7639.1|0
1714725900000|2024-05-03 08:45:00|7641.84|7641.84|7644.22|7644.22|7648.73|7648.73|7641.44|7641.44|0
1714726200000|2024-05-03 08:50:00|7642.43|7642.43|7647.12|7647.12|7647.7|7647.7|7642.35|7642.35|0
1714726500000|2024-05-03 08:55:00|7647.31|7647.31|7642.32|7642.32|7648.69|7648.69|7640.7|7640.7|0
1714726800000|2024-05-03 09:00:00|7643.32|7643.32|7634.57|7634.57|7643.7|7643.7|7632.41|7632.41|0
1714727100000|2024-05-03 09:05:00|7634.23|7634.23|7648.03|7648.03|7648.83|7648.83|7633.72|7633.72|0
1714727400000|2024-05-03 09:10:00|7647.95|7647.95|7650.18|7650.18|7650.18|7650.18|7645.37|7645.37|0
1714727700000|2024-05-03 09:15:00|7651.98|7651.98|7635.6|7635.6|7656.08|7656.08|7635.4|7635.4|0
1714728000000|2024-05-03 09:20:00|7634.59|7634.59|7634.8|7634.8|7640.87|7640.87|7633.32|7633.32|0
1714728300000|2024-05-03 09:25:00|7636.48|7636.48|7640.44|7640.44|7640.44|7640.44|7633.26|7633.26|0
1714728600000|2024-05-03 09:30:00|7640.95|7640.95|7633.42|7633.42|7641.51|7641.51|7632.61|7632.61|0
1714728900000|2024-05-03 09:35:00|7634.09|7634.09|7636.05|7636.05|7641.07|7641.07|7634.09|7634.09|0
1714729200000|2024-05-03 09:40:00|7635.15|7635.15|7633.66|7633.66|7639.76|7639.76|7630.85|7630.85|0
1714729500000|2024-05-03 09:45:00|7634|7634|7630.16|7630.16|7634|7634|7627.08|7627.08|0
1714729800000|2024-05-03 09:50:00|7629.83|7629.83|7625.24|7625.24|7630.55|7630.55|7623.54|7623.54|0
1714730100000|2024-05-03 09:55:00|7624.67|7624.67|7623.48|7623.48|7626.69|7626.69|7623.48|7623.48|0
1714730400000|2024-05-03 10:00:00|7623.27|7623.27|7624.74|7624.74|7626.76|7626.76|7619.94|7619.94|0
1714730700000|2024-05-03 10:05:00|7624.55|7624.55|7617.53|7617.53|7625.1|7625.1|7617.53|7617.53|0
1714731000000|2024-05-03 10:10:00|7617.33|7617.33|7619.64|7619.64|7624.28|7624.28|7616.57|7616.57|0
1714731300000|2024-05-03 10:15:00|7619.73|7619.73|7629.21|7629.21|7629.55|7629.55|7619.57|7619.57|0
1714731600000|2024-05-03 10:20:00|7628.88|7628.88|7625.46|7625.46|7631.24|7631.24|7625.27|7625.27|0
1714731900000|2024-05-03 10:25:00|7625.68|7625.68|7628.67|7628.67|7628.73|7628.73|7625.68|7625.68|0
1714732200000|2024-05-03 10:30:00|7627.33|7627.33|7624.46|7624.46|7632.58|7632.58|7623.9|7623.9|0
1714732500000|2024-05-03 10:35:00|7624.09|7624.09|7623.11|7623.11|7624.09|7624.09|7618.81|7618.81|0
1714732800000|2024-05-03 10:40:00|7622.1|7622.1|7624.39|7624.39|7625.13|7625.13|7620.19|7620.19|0
1714733100000|2024-05-03 10:45:00|7623.49|7623.49|7625.88|7625.88|7626.07|7626.07|7619.89|7619.89|0
1714733400000|2024-05-03 10:50:00|7625.55|7625.55|7633.14|7633.14|7634.81|7634.81|7624.97|7624.97|0
1714733700000|2024-05-03 10:55:00|7633.27|7633.27|7630.58|7630.58|7633.4|7633.4|7630.58|7630.58|0
1714734000000|2024-05-03 11:00:00|7630.25|7630.25|7622.34|7622.34|7631.05|7631.05|7622|7622|0
1714734300000|2024-05-03 11:05:00|7622.68|7622.68|7624.04|7624.04|7625.05|7625.05|7622.36|7622.36|0
1714734600000|2024-05-03 11:10:00|7623.14|7623.14|7621.46|7621.46|7624.22|7624.22|7619.56|7619.56|0
1714734900000|2024-05-03 11:15:00|7621.13|7621.13|7623.41|7623.41|7623.68|7623.68|7619.82|7619.82|0
1714735200000|2024-05-03 11:20:00|7624.09|7624.09|7629.35|7629.35|7629.35|7629.35|7621.84|7621.84|0
1714735500000|2024-05-03 11:25:00|7629.55|7629.55|7627.93|7627.93|7632.05|7632.05|7627.24|7627.24|0
1714735800000|2024-05-03 11:30:00|7628.87|7628.87|7625.29|7625.29|7628.87|7628.87|7624.59|7624.59|0
1714736100000|2024-05-03 11:35:00|7626.18|7626.18|7627.58|7627.58|7628.47|7628.47|7623.76|7623.76|0
1714736400000|2024-05-03 11:40:00|7627.96|7627.96|7631.22|7631.22|7631.89|7631.89|7627.96|7627.96|0
1714736700000|2024-05-03 11:45:00|7631.24|7631.24|7630.62|7630.62|7631.24|7631.24|7628.07|7628.07|0
1714737000000|2024-05-03 11:50:00|7630.24|7630.24|7631.39|7631.39|7632.7|7632.7|7629.68|7629.68|0
1714737300000|2024-05-03 11:55:00|7631.95|7631.95|7633.91|7633.91|7633.91|7633.91|7630.61|7630.61|0
1714737600000|2024-05-03 12:00:00|7634.04|7634.04|7638.59|7638.59|7639.53|7639.53|7633.84|7633.84|0
1714737900000|2024-05-03 12:05:00|7637.91|7637.91|7636.97|7636.97|7638.8|7638.8|7636.63|7636.63|0
1714738200000|2024-05-03 12:10:00|7637.1|7637.1|7641.99|7641.99|7641.99|7641.99|7637.1|7637.1|0
1714738500000|2024-05-03 12:15:00|7641.65|7641.65|7640.54|7640.54|7641.81|7641.81|7638.85|7638.85|0
1714738800000|2024-05-03 12:20:00|7640.38|7640.38|7628.93|7628.93|7640.79|7640.79|7628.93|7628.93|0
1714739100000|2024-05-03 12:25:00|7628.75|7628.75|7622.51|7622.51|7628.75|7628.75|7620.99|7620.99|0
1714739400000|2024-05-03 12:30:00|7624.53|7624.53|7680.78|7680.78|7687.28|7687.28|7624.53|7624.53|0
1714739700000|2024-05-03 12:35:00|7680.13|7680.13|7709.71|7709.71|7711.59|7711.59|7680.13|7680.13|0
1714740000000|2024-05-03 12:40:00|7709.9|7709.9|7696.62|7696.62|7711.49|7711.49|7694.87|7694.87|0
1714740300000|2024-05-03 12:45:00|7697.52|7697.52|7705.21|7705.21|7708.92|7708.92|7697.52|7697.52|0
1714740600000|2024-05-03 12:50:00|7705.88|7705.88|7702.97|7702.97|7706.05|7706.05|7691.15|7691.15|0
1714740900000|2024-05-03 12:55:00|7703.17|7703.17|7702.6|7702.6|7707.87|7707.87|7702.31|7702.31|0
1714741200000|2024-05-03 13:00:00|7703.49|7703.49|7697.4|7697.4|7706.75|7706.75|7697.13|7697.13|0
1714741500000|2024-05-03 13:05:00|7697.27|7697.27|7687.5|7687.5|7700.19|7700.19|7687.11|7687.11|0
1714741800000|2024-05-03 13:10:00|7689.44|7689.44|7686.07|7686.07|7692.17|7692.17|7685.89|7685.89|0
1714742100000|2024-05-03 13:15:00|7686.11|7686.11|7683.81|7683.81|7686.11|7686.11|7680.15|7680.15|0
1714742400000|2024-05-03 13:20:00|7683.59|7683.59|7677.1|7677.1|7684.14|7684.14|7673.35|7673.35|0
1714742700000|2024-05-03 13:25:00|7677.13|7677.13|7695.33|7695.33|7695.33|7695.33|7676.4|7676.4|0
1714743000000|2024-05-03 13:30:00|7696|7696|7695.86|7695.86|7700.93|7700.93|7689.26|7689.26|0
1714743300000|2024-05-03 13:35:00|7695.7|7695.7|7691.96|7691.96|7695.7|7695.7|7690.61|7690.61|0
1714743600000|2024-05-03 13:40:00|7693.76|7693.76|7709.09|7709.09|7710.96|7710.96|7693.09|7693.09|0
1714743900000|2024-05-03 13:45:00|7708.19|7708.19|7703.41|7703.41|7708.7|7708.7|7699.74|7699.74|0
1714744200000|2024-05-03 13:50:00|7703.61|7703.61|7712.86|7712.86|7712.86|7712.86|7695.66|7695.66|0
1714744500000|2024-05-03 13:55:00|7712.47|7712.47|7719.5|7719.5|7720.71|7720.71|7711.99|7711.99|0
1714744800000|2024-05-03 14:00:00|7729.79|7729.79|7700.97|7700.97|7737.2|7737.2|7698.69|7698.69|0
1714745100000|2024-05-03 14:05:00|7700.3|7700.3|7700.04|7700.04|7709.91|7709.91|7691.56|7691.56|0
1714745400000|2024-05-03 14:10:00|7700.24|7700.24|7678.89|7678.89|7701.71|7701.71|7676.76|7676.76|0
1714745700000|2024-05-03 14:15:00|7678.9|7678.9|7683|7683|7691.36|7691.36|7675.9|7675.9|0
1714746000000|2024-05-03 14:20:00|7682.96|7682.96|7671.67|7671.67|7685.02|7685.02|7667.91|7667.91|0
1714746300000|2024-05-03 14:25:00|7671.33|7671.33|7691.6|7691.6|7691.69|7691.69|7671.13|7671.13|0
1714746600000|2024-05-03 14:30:00|7692.49|7692.49|7692.67|7692.67|7695.21|7695.21|7686.22|7686.22|0
1714746900000|2024-05-03 14:35:00|7692.47|7692.47|7687.44|7687.44|7692.47|7692.47|7683.41|7683.41|0
1714747200000|2024-05-03 14:40:00|7687.63|7687.63|7693.29|7693.29|7693.29|7693.29|7684.52|7684.52|0
1714747500000|2024-05-03 14:45:00|7693.63|7693.63|7690.43|7690.43|7694.28|7694.28|7689.3|7689.3|0
1714747800000|2024-05-03 14:50:00|7690.1|7690.1|7684.8|7684.8|7690.1|7690.1|7682.19|7682.19|0
1714748100000|2024-05-03 14:55:00|7684.95|7684.95|7675.95|7675.95|7688.62|7688.62|7675.95|7675.95|0
1714748400000|2024-05-03 15:00:00|7676.29|7676.29|7682.02|7682.02|7685.42|7685.42|7676.29|7676.29|0
1714748700000|2024-05-03 15:05:00|7681.82|7681.82|7683.83|7683.83|7687.09|7687.09|7679.95|7679.95|0
1714749000000|2024-05-03 15:10:00|7683.67|7683.67|7684.22|7684.22|7691.34|7691.34|7682.03|7682.03|0
1714749300000|2024-05-03 15:15:00|7684.09|7684.09|7687.14|7687.14|7696.58|7696.58|7681.32|7681.32|0
1714749600000|2024-05-03 15:20:00|7686.24|7686.24|7687.68|7687.68|7688.22|7688.22|7685.14|7685.14|0
1714749900000|2024-05-03 15:25:00|7687.35|7687.35|7691.01|7691.01|7692.45|7692.45|7684.06|7684.06|0
1715066100000|2024-05-07 07:15:00|7848.36|7848.36|7849.37|7849.37|7860.34|7860.34|7846.96|7846.96|0
1715066400000|2024-05-07 07:20:00|7848.85|7848.85|7846.47|7846.47|7852.49|7852.49|7844.08|7844.08|0
1715066700000|2024-05-07 07:25:00|7847.48|7847.48|7850.03|7850.03|7852.98|7852.98|7844.47|7844.47|0
1715067000000|2024-05-07 07:30:00|7850.23|7850.23|7852.29|7852.29|7858.45|7858.45|7850.23|7850.23|0
1715067300000|2024-05-07 07:35:00|7852.96|7852.96|7849.3|7849.3|7855.41|7855.41|7848.4|7848.4|0
1715067600000|2024-05-07 07:40:00|7850.04|7850.04|7846.42|7846.42|7850.24|7850.24|7841.79|7841.79|0
1715067900000|2024-05-07 07:45:00|7847.32|7847.32|7841.95|7841.95|7848.83|7848.83|7841.48|7841.48|0
1715068200000|2024-05-07 07:50:00|7842.03|7842.03|7839.9|7839.9|7842.93|7842.93|7836.4|7836.4|0
1715068500000|2024-05-07 07:55:00|7839.74|7839.74|7838.75|7838.75|7844|7844|7836.87|7836.87|0
1715068800000|2024-05-07 08:00:00|7839.01|7839.01|7844.32|7844.32|7845.39|7845.39|7838.86|7838.86|0
1715069100000|2024-05-07 08:05:00|7843.65|7843.65|7842.49|7842.49|7845.64|7845.64|7841.26|7841.26|0
1715069400000|2024-05-07 08:10:00|7842.15|7842.15|7845.49|7845.49|7847.33|7847.33|7840|7840|0
1715069700000|2024-05-07 08:15:00|7845.22|7845.22|7851.14|7851.14|7851.48|7851.48|7844.26|7844.26|0
1715070000000|2024-05-07 08:20:00|7852.04|7852.04|7855.5|7855.5|7857.71|7857.71|7850.06|7850.06|0
1715070300000|2024-05-07 08:25:00|7855.47|7855.47|7845.85|7845.85|7857.29|7857.29|7845.85|7845.85|0
1715070600000|2024-05-07 08:30:00|7846.53|7846.53|7844.66|7844.66|7850.15|7850.15|7840.89|7840.89|0
1715070900000|2024-05-07 08:35:00|7843.99|7843.99|7845.79|7845.79|7847.79|7847.79|7841.73|7841.73|0
1715071200000|2024-05-07 08:40:00|7846.33|7846.33|7837.86|7837.86|7846.33|7846.33|7837.19|7837.19|0
1715071500000|2024-05-07 08:45:00|7837.29|7837.29|7840.78|7840.78|7844.29|7844.29|7837.29|7837.29|0
1715071800000|2024-05-07 08:50:00|7840.91|7840.91|7854.34|7854.34|7854.34|7854.34|7840.91|7840.91|0
1715072100000|2024-05-07 08:55:00|7854.06|7854.06|7858.62|7858.62|7863.65|7863.65|7852.26|7852.26|0
1715072400000|2024-05-07 09:00:00|7858.71|7858.71|7851.58|7851.58|7858.71|7858.71|7851.14|7851.14|0
1715072700000|2024-05-07 09:05:00|7851.48|7851.48|7849.4|7849.4|7851.48|7851.48|7847.38|7847.38|0
1715073000000|2024-05-07 09:10:00|7849.6|7849.6|7851.27|7851.27|7853.14|7853.14|7847.99|7847.99|0
1715073300000|2024-05-07 09:15:00|7851.11|7851.11|7859.62|7859.62|7859.62|7859.62|7848.42|7848.42|0
1715073600000|2024-05-07 09:20:00|7858.72|7858.72|7862.15|7862.15|7863.69|7863.69|7855.61|7855.61|0
1715073900000|2024-05-07 09:25:00|7861.26|7861.26|7856.52|7856.52|7861.26|7861.26|7856.52|7856.52|0
1715074200000|2024-05-07 09:30:00|7856.74|7856.74|7854.17|7854.17|7857.31|7857.31|7851.93|7851.93|0
1715074500000|2024-05-07 09:35:00|7854.37|7854.37|7847.39|7847.39|7855.27|7855.27|7847.06|7847.06|0
1715074800000|2024-05-07 09:40:00|7846.49|7846.49|7846.56|7846.56|7848.34|7848.34|7844.87|7844.87|0
1715075100000|2024-05-07 09:45:00|7846.75|7846.75|7846.22|7846.22|7847.24|7847.24|7844.28|7844.28|0
1715075400000|2024-05-07 09:50:00|7847.32|7847.32|7851.32|7851.32|7851.8|7851.8|7847.32|7847.32|0
1715075700000|2024-05-07 09:55:00|7851.73|7851.73|7853.02|7853.02|7854.06|7854.06|7848.67|7848.67|0
1715076000000|2024-05-07 10:00:00|7852.84|7852.84|7851.84|7851.84|7858.76|7858.76|7849.37|7849.37|0
1715076300000|2024-05-07 10:05:00|7850.94|7850.94|7852.53|7852.53|7852.88|7852.88|7849.57|7849.57|0
1715076600000|2024-05-07 10:10:00|7852.19|7852.19|7854.35|7854.35|7856.73|7856.73|7852|7852|0
1715076900000|2024-05-07 10:15:00|7854.22|7854.22|7849.62|7849.62|7855.4|7855.4|7849.46|7849.46|0
1715077200000|2024-05-07 10:20:00|7850|7850|7851.86|7851.86|7852.16|7852.16|7848.02|7848.02|0
1715077500000|2024-05-07 10:25:00|7851.67|7851.67|7841.56|7841.56|7851.89|7851.89|7841.56|7841.56|0
1715077800000|2024-05-07 10:30:00|7840.66|7840.66|7840.13|7840.13|7841.2|7841.2|7836.25|7836.25|0
1715078100000|2024-05-07 10:35:00|7840.47|7840.47|7835.05|7835.05|7840.76|7840.76|7835.05|7835.05|0
1715078400000|2024-05-07 10:40:00|7834.85|7834.85|7833.6|7833.6|7835.07|7835.07|7832.63|7832.63|0
1715078700000|2024-05-07 10:45:00|7833.33|7833.33|7833.97|7833.97|7833.97|7833.97|7829.23|7829.23|0
1715079000000|2024-05-07 10:50:00|7834.16|7834.16|7837.23|7837.23|7838.48|7838.48|7830.56|7830.56|0
1715079300000|2024-05-07 10:55:00|7836.33|7836.33|7843.93|7843.93|7844.75|7844.75|7835.1|7835.1|0
1715079600000|2024-05-07 11:00:00|7843.03|7843.03|7833.32|7833.32|7843.03|7843.03|7832.01|7832.01|0
1715079900000|2024-05-07 11:05:00|7833.65|7833.65|7838.56|7838.56|7840.91|7840.91|7833.65|7833.65|0
1715080200000|2024-05-07 11:10:00|7838.76|7838.76|7838.66|7838.66|7842.87|7842.87|7837.12|7837.12|0
1715080500000|2024-05-07 11:15:00|7838.44|7838.44|7841.97|7841.97|7842.12|7842.12|7837.22|7837.22|0
1715080800000|2024-05-07 11:20:00|7843.76|7843.76|7844.39|7844.39|7847.54|7847.54|7839.57|7839.57|0
1715081100000|2024-05-07 11:25:00|7843.72|7843.72|7839.45|7839.45|7843.96|7843.96|7839.27|7839.27|0
1715081400000|2024-05-07 11:30:00|7838.55|7838.55|7835.16|7835.16|7839.94|7839.94|7835.16|7835.16|0
1715081700000|2024-05-07 11:35:00|7835.03|7835.03|7834.46|7834.46|7836.43|7836.43|7833.93|7833.93|0
1715082000000|2024-05-07 11:40:00|7834.13|7834.13|7833|7833|7834.13|7834.13|7829.34|7829.34|0
1715082300000|2024-05-07 11:45:00|7833.22|7833.22|7828.04|7828.04|7833.22|7833.22|7825.42|7825.42|0
1715082600000|2024-05-07 11:50:00|7827.64|7827.64|7825.85|7825.85|7827.72|7827.72|7821.81|7821.81|0
1715082900000|2024-05-07 11:55:00|7826.74|7826.74|7829.61|7829.61|7832.93|7832.93|7825.66|7825.66|0
1715083200000|2024-05-07 12:00:00|7830.5|7830.5|7830.6|7830.6|7831.13|7831.13|7827.73|7827.73|0
1715083500000|2024-05-07 12:05:00|7830.38|7830.38|7831.57|7831.57|7832.51|7832.51|7829.35|7829.35|0
1715083800000|2024-05-07 12:10:00|7832.24|7832.24|7834.92|7834.92|7835.58|7835.58|7831.79|7831.79|0
1715084100000|2024-05-07 12:15:00|7834.74|7834.74|7833.07|7833.07|7834.74|7834.74|7827.29|7827.29|0
1715084400000|2024-05-07 12:20:00|7833.63|7833.63|7840.33|7840.33|7840.67|7840.67|7832.93|7832.93|0
1715084700000|2024-05-07 12:25:00|7840.53|7840.53|7841.83|7841.83|7846.41|7846.41|7839.55|7839.55|0
1715085000000|2024-05-07 12:30:00|7841.64|7841.64|7834.94|7834.94|7841.64|7841.64|7833.28|7833.28|0
1715085300000|2024-05-07 12:35:00|7834.87|7834.87|7839.73|7839.73|7840.81|7840.81|7834.79|7834.79|0
1715085600000|2024-05-07 12:40:00|7841.52|7841.52|7843.3|7843.3|7845.76|7845.76|7841.11|7841.11|0
1715085900000|2024-05-07 12:45:00|7843.63|7843.63|7837.39|7837.39|7844.53|7844.53|7837.39|7837.39|0
1715086200000|2024-05-07 12:50:00|7837.47|7837.47|7840.73|7840.73|7841.43|7841.43|7837.47|7837.47|0
1715086500000|2024-05-07 12:55:00|7841.07|7841.07|7836.52|7836.52|7841.07|7841.07|7818.4|7818.4|0
1715086800000|2024-05-07 13:00:00|7836.43|7836.43|7839.71|7839.71|7842.81|7842.81|7836.43|7836.43|0
1715087100000|2024-05-07 13:05:00|7840.38|7840.38|7851.44|7851.44|7852.34|7852.34|7840.38|7840.38|0
1715087400000|2024-05-07 13:10:00|7851.63|7851.63|7841.85|7841.85|7855.55|7855.55|7841.85|7841.85|0
1715087700000|2024-05-07 13:15:00|7842.75|7842.75|7788.45|7788.45|7842.75|7842.75|7777.43|7777.43|0
1715088000000|2024-05-07 13:20:00|7788.79|7788.79|7760.98|7760.98|7789.28|7789.28|7745.82|7745.82|0
1715088300000|2024-05-07 13:25:00|7762.7|7762.7|7748.6|7748.6|7767.09|7767.09|7740.9|7740.9|0
1715088600000|2024-05-07 13:30:00|7748.47|7748.47|7750.95|7750.95|7751.85|7751.85|7738.58|7738.58|0
1715088900000|2024-05-07 13:35:00|7750.05|7750.05|7750.28|7750.28|7754.12|7754.12|7740.69|7740.69|0
1715089200000|2024-05-07 13:40:00|7750.43|7750.43|7765.3|7765.3|7766.33|7766.33|7749.74|7749.74|0
1715089500000|2024-05-07 13:45:00|7765.5|7765.5|7741.46|7741.46|7769.41|7769.41|7741.31|7741.31|0
1715089800000|2024-05-07 13:50:00|7741.08|7741.08|7755.35|7755.35|7761.85|7761.85|7740.41|7740.41|0
1715090100000|2024-05-07 13:55:00|7755.54|7755.54|7736.84|7736.84|7755.86|7755.86|7736.84|7736.84|0
1715090400000|2024-05-07 14:00:00|7736.65|7736.65|7749.87|7749.87|7753.1|7753.1|7736.57|7736.57|0
1715090700000|2024-05-07 14:05:00|7749.42|7749.42|7749.01|7749.01|7751.06|7751.06|7745.48|7745.48|0
1715091000000|2024-05-07 14:10:00|7748.11|7748.11|7746.82|7746.82|7753.21|7753.21|7746.82|7746.82|0
1715091300000|2024-05-07 14:15:00|7746.63|7746.63|7738.03|7738.03|7747.34|7747.34|7735.78|7735.78|0
1715091600000|2024-05-07 14:20:00|7737.65|7737.65|7739.55|7739.55|7741.29|7741.29|7734.1|7734.1|0
1715091900000|2024-05-07 14:25:00|7739.39|7739.39|7746.68|7746.68|7750.66|7750.66|7735.46|7735.46|0
1715092200000|2024-05-07 14:30:00|7747.84|7747.84|7755.12|7755.12|7756.15|7756.15|7747.84|7747.84|0
1715092500000|2024-05-07 14:35:00|7754.49|7754.49|7748.13|7748.13|7757.83|7757.83|7745.94|7745.94|0
1715092800000|2024-05-07 14:40:00|7748.26|7748.26|7750.37|7750.37|7752.66|7752.66|7746.58|7746.58|0
1715093100000|2024-05-07 14:45:00|7749.7|7749.7|7749.47|7749.47|7752.18|7752.18|7745.2|7745.2|0
1715093400000|2024-05-07 14:50:00|7749.34|7749.34|7756.98|7756.98|7756.98|7756.98|7747.9|7747.9|0
1715093700000|2024-05-07 14:55:00|7756.51|7756.51|7763.28|7763.28|7766.25|7766.25|7753.96|7753.96|0
1715094000000|2024-05-07 15:00:00|7763.93|7763.93|7772.76|7772.76|7772.76|7772.76|7763.93|7763.93|0
1715094300000|2024-05-07 15:05:00|7771.86|7771.86|7774.74|7774.74|7776.01|7776.01|7769.6|7769.6|0
1715094600000|2024-05-07 15:10:00|7775|7775|7784.04|7784.04|7784.07|7784.07|7772.76|7772.76|0
1715094900000|2024-05-07 15:15:00|7783.14|7783.14|7780.63|7780.63|7785.45|7785.45|7779.59|7779.59|0
1715095200000|2024-05-07 15:20:00|7780.76|7780.76|7774.85|7774.85|7781.32|7781.32|7771.25|7771.25|0
1715095500000|2024-05-07 15:25:00|7774.53|7774.53|7775.62|7775.62|7778.98|7778.98|7773.64|7773.64|0
1715152500000|2024-05-08 07:15:00|7783.05|7783.05|7776.26|7776.26|7784.56|7784.56|7765.94|7765.94|0
1715152800000|2024-05-08 07:20:00|7776|7776|7782.14|7782.14|7783.53|7783.53|7772.88|7772.88|0
1715153100000|2024-05-08 07:25:00|7782.4|7782.4|7786.96|7786.96|7795.99|7795.99|7779.45|7779.45|0
1715153400000|2024-05-08 07:30:00|7786.06|7786.06|7782.71|7782.71|7789.01|7789.01|7779.64|7779.64|0
1715153700000|2024-05-08 07:35:00|7782.97|7782.97|7780.17|7780.17|7782.97|7782.97|7776.7|7776.7|0
1715154000000|2024-05-08 07:40:00|7780.32|7780.32|7778.31|7778.31|7780.32|7780.32|7773|7773|0
1715154300000|2024-05-08 07:45:00|7778.83|7778.83|7771.14|7771.14|7779.3|7779.3|7771.14|7771.14|0
1715154600000|2024-05-08 07:50:00|7771.09|7771.09|7766.76|7766.76|7771.25|7771.25|7762.39|7762.39|0
1715154900000|2024-05-08 07:55:00|7764.96|7764.96|7767.68|7767.68|7769.63|7769.63|7764.96|7764.96|0
1715155200000|2024-05-08 08:00:00|7767.04|7767.04|7775.89|7775.89|7775.89|7775.89|7766.27|7766.27|0
1715155500000|2024-05-08 08:05:00|7776.78|7776.78|7777.5|7777.5|7777.73|7777.73|7774.14|7774.14|0
1715155800000|2024-05-08 08:10:00|7778.17|7778.17|7780.05|7780.05|7783.78|7783.78|7772.4|7772.4|0
1715156100000|2024-05-08 08:15:00|7779.86|7779.86|7779.1|7779.1|7784.43|7784.43|7779.1|7779.1|0
1715156400000|2024-05-08 08:20:00|7778.77|7778.77|7778.09|7778.09|7781.98|7781.98|7778.01|7778.01|0
1715156700000|2024-05-08 08:25:00|7777.83|7777.83|7778.99|7778.99|7781.61|7781.61|7775.86|7775.86|0
1715157000000|2024-05-08 08:30:00|7778.86|7778.86|7778.37|7778.37|7780.83|7780.83|7773.31|7773.31|0
1715157300000|2024-05-08 08:35:00|7778.34|7778.34|7772.08|7772.08|7778.34|7778.34|7770.41|7770.41|0
1715157600000|2024-05-08 08:40:00|7771.41|7771.41|7762.9|7762.9|7771.41|7771.41|7762.2|7762.2|0
1715157900000|2024-05-08 08:45:00|7762.92|7762.92|7781.85|7781.85|7782.22|7782.22|7762.92|7762.92|0
1715158200000|2024-05-08 08:50:00|7782.22|7782.22|7775.64|7775.64|7783.35|7783.35|7775.64|7775.64|0
1715158500000|2024-05-08 08:55:00|7775.77|7775.77|7777.17|7777.17|7780.5|7780.5|7774.77|7774.77|0
1715158800000|2024-05-08 09:00:00|7776.98|7776.98|7775.28|7775.28|7779.42|7779.42|7775.28|7775.28|0
1715159100000|2024-05-08 09:05:00|7776.17|7776.17|7776.29|7776.29|7779.03|7779.03|7774.06|7774.06|0
1715159400000|2024-05-08 09:10:00|7775.95|7775.95|7773.24|7773.24|7776.77|7776.77|7771.9|7771.9|0
1715159700000|2024-05-08 09:15:00|7772.86|7772.86|7776.5|7776.5|7776.5|7776.5|7771.37|7771.37|0
1715160000000|2024-05-08 09:20:00|7776.7|7776.7|7771.87|7771.87|7777.03|7777.03|7771.46|7771.46|0
1715160300000|2024-05-08 09:25:00|7772|7772|7782.52|7782.52|7782.52|7782.52|7772|7772|0
1715160600000|2024-05-08 09:30:00|7782.45|7782.45|7781.01|7781.01|7785.73|7785.73|7780.62|7780.62|0
1715160900000|2024-05-08 09:35:00|7780.11|7780.11|7786.16|7786.16|7787.4|7787.4|7780.11|7780.11|0
1715161200000|2024-05-08 09:40:00|7784|7784|7786.23|7786.23|7786.23|7786.23|7780.59|7780.59|0
1715161500000|2024-05-08 09:45:00|7786.61|7786.61|7789.21|7789.21|7789.21|7789.21|7785.43|7785.43|0
1715161800000|2024-05-08 09:50:00|7788.31|7788.31|7789.27|7789.27|7790.25|7790.25|7784.15|7784.15|0
1715162100000|2024-05-08 09:55:00|7789.23|7789.23|7789.41|7789.41|7791.93|7791.93|7787.43|7787.43|0
1715162400000|2024-05-08 10:00:00|7789.45|7789.45|7789.82|7789.82|7789.82|7789.82|7787.34|7787.34|0
1715162700000|2024-05-08 10:05:00|7790.2|7790.2|7780.95|7780.95|7790.2|7790.2|7780.95|7780.95|0
1715163000000|2024-05-08 10:10:00|7780.62|7780.62|7777.64|7777.64|7780.62|7780.62|7776.29|7776.29|0
1715163300000|2024-05-08 10:15:00|7777.57|7777.57|7780.33|7780.33|7780.33|7780.33|7775.09|7775.09|0
1715163600000|2024-05-08 10:20:00|7780.26|7780.26|7776.96|7776.96|7784.07|7784.07|7776.63|7776.63|0
1715163900000|2024-05-08 10:25:00|7776.83|7776.83|7778.95|7778.95|7778.95|7778.95|7773.68|7773.68|0
1715164200000|2024-05-08 10:30:00|7778.76|7778.76|7780.12|7780.12|7781.72|7781.72|7778.57|7778.57|0
1715164500000|2024-05-08 10:35:00|7779.73|7779.73|7776.04|7776.04|7779.73|7779.73|7775.7|7775.7|0
1715164800000|2024-05-08 10:40:00|7775.7|7775.7|7777.36|7777.36|7779.6|7779.6|7775.37|7775.37|0
1715165100000|2024-05-08 10:45:00|7777.41|7777.41|7779.06|7779.06|7779.06|7779.06|7772.53|7772.53|0
1715165400000|2024-05-08 10:50:00|7779.51|7779.51|7781.31|7781.31|7785.21|7785.21|7779.51|7779.51|0
1715165700000|2024-05-08 10:55:00|7781.18|7781.18|7777.78|7777.78|7782.08|7782.08|7777.31|7777.31|0
1715166000000|2024-05-08 11:00:00|7777.71|7777.71|7772.56|7772.56|7778.79|7778.79|7772|7772|0
1715166300000|2024-05-08 11:05:00|7771.67|7771.67|7770.17|7770.17|7772.39|7772.39|7767.41|7767.41|0
1715166600000|2024-05-08 11:10:00|7770.69|7770.69|7771.69|7771.69|7771.74|7771.74|7770.48|7770.48|0
1715166900000|2024-05-08 11:15:00|7771.56|7771.56|7772.96|7772.96|7772.96|7772.96|7770.55|7770.55|0
1715167200000|2024-05-08 11:20:00|7772.77|7772.77|7768.55|7768.55|7772.77|7772.77|7768.55|7768.55|0
1715167500000|2024-05-08 11:25:00|7768.21|7768.21|7765.62|7765.62|7768.47|7768.47|7765.04|7765.04|0
1715167800000|2024-05-08 11:30:00|7764.72|7764.72|7768.57|7768.57|7769.12|7769.12|7764.72|7764.72|0
1715168100000|2024-05-08 11:35:00|7768.66|7768.66|7768.23|7768.23|7771.4|7771.4|7768.23|7768.23|0
1715168400000|2024-05-08 11:40:00|7768.08|7768.08|7770.89|7770.89|7773.1|7773.1|7768.08|7768.08|0
1715168700000|2024-05-08 11:45:00|7770.37|7770.37|7774.51|7774.51|7775.98|7775.98|7770.25|7770.25|0
1715169000000|2024-05-08 11:50:00|7775.41|7775.41|7773.49|7773.49|7776.24|7776.24|7773.49|7773.49|0
1715169300000|2024-05-08 11:55:00|7773.23|7773.23|7778.39|7778.39|7778.39|7778.39|7772.49|7772.49|0
1715169600000|2024-05-08 12:00:00|7778.64|7778.64|7766.09|7766.09|7779.7|7779.7|7766.09|7766.09|0
1715169900000|2024-05-08 12:05:00|7765.93|7765.93|7767.02|7767.02|7768.81|7768.81|7765.93|7765.93|0
1715170200000|2024-05-08 12:10:00|7766.95|7766.95|7759.68|7759.68|7766.95|7766.95|7759.68|7759.68|0
1715170500000|2024-05-08 12:15:00|7760.02|7760.02|7767.09|7767.09|7767.32|7767.32|7757.44|7757.44|0
1715170800000|2024-05-08 12:20:00|7767.17|7767.17|7769.76|7769.76|7771.53|7771.53|7764.38|7764.38|0
1715171100000|2024-05-08 12:25:00|7769.43|7769.43|7762.3|7762.3|7770.49|7770.49|7762.3|7762.3|0
1715171400000|2024-05-08 12:30:00|7762.25|7762.25|7754.59|7754.59|7762.83|7762.83|7753.69|7753.69|0
1715171700000|2024-05-08 12:35:00|7754.43|7754.43|7750.59|7750.59|7754.69|7754.69|7750.59|7750.59|0
1715172000000|2024-05-08 12:40:00|7751.26|7751.26|7748.82|7748.82|7751.26|7751.26|7747.81|7747.81|0
1715172300000|2024-05-08 12:45:00|7748.74|7748.74|7743.83|7743.83|7748.74|7748.74|7741.96|7741.96|0
1715172600000|2024-05-08 12:50:00|7743.57|7743.57|7746.88|7746.88|7746.88|7746.88|7741.67|7741.67|0
1715172900000|2024-05-08 12:55:00|7746.96|7746.96|7747.68|7747.68|7751.67|7751.67|7744.14|7744.14|0
1715173200000|2024-05-08 13:00:00|7748.01|7748.01|7747.95|7747.95|7748.76|7748.76|7745.36|7745.36|0
1715173500000|2024-05-08 13:05:00|7747.62|7747.62|7742.17|7742.17|7747.89|7747.89|7741.44|7741.44|0
1715173800000|2024-05-08 13:10:00|7742.4|7742.4|7737.49|7737.49|7743.3|7743.3|7735.34|7735.34|0
1715174100000|2024-05-08 13:15:00|7737.33|7737.33|7741.71|7741.71|7742.08|7742.08|7736.82|7736.82|0
1715174400000|2024-05-08 13:20:00|7741.91|7741.91|7734.32|7734.32|7742.15|7742.15|7734.32|7734.32|0
1715174700000|2024-05-08 13:25:00|7734.4|7734.4|7736.9|7736.9|7737.98|7737.98|7733.54|7733.54|0
1715175000000|2024-05-08 13:30:00|7736.82|7736.82|7727.26|7727.26|7741.98|7741.98|7727.13|7727.13|0
1715175300000|2024-05-08 13:35:00|7727.33|7727.33|7753.36|7753.36|7756.05|7756.05|7721.41|7721.41|0
1715175600000|2024-05-08 13:40:00|7753.7|7753.7|7765.26|7765.26|7765.26|7765.26|7748.52|7748.52|0
1715175900000|2024-05-08 13:45:00|7765.11|7765.11|7774.72|7774.72|7775.89|7775.89|7761.49|7761.49|0
1715176200000|2024-05-08 13:50:00|7774.51|7774.51|7774.79|7774.79|7775.3|7775.3|7767.59|7767.59|0
1715176500000|2024-05-08 13:55:00|7774.53|7774.53|7778.17|7778.17|7778.47|7778.47|7773.06|7773.06|0
1715176800000|2024-05-08 14:00:00|7778.48|7778.48|7777|7777|7782.72|7782.72|7777|7777|0
1715177100000|2024-05-08 14:05:00|7777.9|7777.9|7776.56|7776.56|7782.23|7782.23|7775.32|7775.32|0
1715177400000|2024-05-08 14:10:00|7775.77|7775.77|7779.46|7779.46|7783.79|7783.79|7774.87|7774.87|0
1715177700000|2024-05-08 14:15:00|7779.18|7779.18|7778.43|7778.43|7782.47|7782.47|7776.86|7776.86|0
1715178000000|2024-05-08 14:20:00|7778.39|7778.39|7782.91|7782.91|7785.68|7785.68|7777.3|7777.3|0
1715178300000|2024-05-08 14:25:00|7783.09|7783.09|7785.14|7785.14|7788.49|7788.49|7782.53|7782.53|0
1715178600000|2024-05-08 14:30:00|7785.05|7785.05|7780.38|7780.38|7785.05|7785.05|7776.61|7776.61|0
1715178900000|2024-05-08 14:35:00|7780.51|7780.51|7783.45|7783.45|7786.76|7786.76|7780.41|7780.41|0
1715179200000|2024-05-08 14:40:00|7783.26|7783.26|7799.65|7799.65|7800.74|7800.74|7781.87|7781.87|0
1715179500000|2024-05-08 14:45:00|7799.78|7799.78|7800.99|7800.99|7803.77|7803.77|7798.94|7798.94|0
1715179800000|2024-05-08 14:50:00|7800.47|7800.47|7791.21|7791.21|7800.47|7800.47|7790.83|7790.83|0
1715180100000|2024-05-08 14:55:00|7791.59|7791.59|7792.19|7792.19|7797.15|7797.15|7790.39|7790.39|0
1715180400000|2024-05-08 15:00:00|7792.09|7792.09|7786.93|7786.93|7792.22|7792.22|7784.75|7784.75|0
1715180700000|2024-05-08 15:05:00|7786.84|7786.84|7790.13|7790.13|7790.35|7790.35|7783.35|7783.35|0
1715181000000|2024-05-08 15:10:00|7788.34|7788.34|7778.84|7778.84|7788.34|7788.34|7776.55|7776.55|0
1715181300000|2024-05-08 15:15:00|7779.03|7779.03|7782.34|7782.34|7784.77|7784.77|7779.03|7779.03|0
1715181600000|2024-05-08 15:20:00|7782.72|7782.72|7783.62|7783.62|7784.95|7784.95|7777.12|7777.12|0
1715181900000|2024-05-08 15:25:00|7783.88|7783.88|7788.82|7788.82|7793.06|7793.06|7781.59|7781.59|0
1715238900000|2024-05-09 07:15:00|7777.17|7777.17|7775.78|7775.78|7780.14|7780.14|7770.36|7770.36|0
1715239200000|2024-05-09 07:20:00|7776.68|7776.68|7775.64|7775.64|7783.64|7783.64|7775.64|7775.64|0
1715239500000|2024-05-09 07:25:00|7776.54|7776.54|7787.92|7787.92|7799.53|7799.53|7776.54|7776.54|0
1715239800000|2024-05-09 07:30:00|7787.71|7787.71|7786.34|7786.34|7788.46|7788.46|7783.86|7783.86|0
1715240100000|2024-05-09 07:35:00|7787.01|7787.01|7782.76|7782.76|7788.37|7788.37|7779.55|7779.55|0
1715240400000|2024-05-09 07:40:00|7782.39|7782.39|7781.42|7781.42|7783.45|7783.45|7778.61|7778.61|0
1715240700000|2024-05-09 07:45:00|7780.52|7780.52|7765.03|7765.03|7780.76|7780.76|7762.37|7762.37|0
1715241000000|2024-05-09 07:50:00|7764.63|7764.63|7760.85|7760.85|7764.63|7764.63|7757.56|7757.56|0
1715241300000|2024-05-09 07:55:00|7760.66|7760.66|7761.16|7761.16|7764.16|7764.16|7757.19|7757.19|0
1715241600000|2024-05-09 08:00:00|7760.78|7760.78|7753.1|7753.1|7761.21|7761.21|7751.03|7751.03|0
1715241900000|2024-05-09 08:05:00|7753.43|7753.43|7759.22|7759.22|7762.53|7762.53|7753.43|7753.43|0
1715242200000|2024-05-09 08:10:00|7758.32|7758.32|7757.91|7757.91|7760.81|7760.81|7755.33|7755.33|0
1715242500000|2024-05-09 08:15:00|7757.29|7757.29|7756.91|7756.91|7759.6|7759.6|7756.3|7756.3|0
1715242800000|2024-05-09 08:20:00|7756.44|7756.44|7759.15|7759.15|7759.15|7759.15|7755.11|7755.11|0
1715243100000|2024-05-09 08:25:00|7759.36|7759.36|7759.8|7759.8|7760.79|7760.79|7758.3|7758.3|0
1715243400000|2024-05-09 08:30:00|7759.47|7759.47|7754.33|7754.33|7759.73|7759.73|7754.14|7754.14|0
1715243700000|2024-05-09 08:35:00|7753.44|7753.44|7746.12|7746.12|7754.31|7754.31|7745.86|7745.86|0
1715244000000|2024-05-09 08:40:00|7745.74|7745.74|7749.96|7749.96|7750.19|7750.19|7745.53|7745.53|0
1715244300000|2024-05-09 08:45:00|7749.91|7749.91|7749.09|7749.09|7750.34|7750.34|7745.8|7745.8|0
1715244600000|2024-05-09 08:50:00|7748.75|7748.75|7748.01|7748.01|7750.32|7750.32|7745.64|7745.64|0
1715244900000|2024-05-09 08:55:00|7748.1|7748.1|7752.78|7752.78|7753.17|7753.17|7748.1|7748.1|0
1715245200000|2024-05-09 09:00:00|7753.16|7753.16|7752.83|7752.83|7753.56|7753.56|7751.9|7751.9|0
1715245500000|2024-05-09 09:05:00|7753.09|7753.09|7756.4|7756.4|7756.44|7756.44|7752.77|7752.77|0
1715245800000|2024-05-09 09:10:00|7756.44|7756.44|7753.47|7753.47|7756.44|7756.44|7752.46|7752.46|0
1715246100000|2024-05-09 09:15:00|7753.68|7753.68|7749.28|7749.28|7754.01|7754.01|7748.94|7748.94|0
1715246400000|2024-05-09 09:20:00|7749.21|7749.21|7748.18|7748.18|7751.84|7751.84|7747.06|7747.06|0
1715246700000|2024-05-09 09:25:00|7748.15|7748.15|7741.54|7741.54|7748.15|7748.15|7741.24|7741.24|0
1715247000000|2024-05-09 09:30:00|7741.69|7741.69|7745.65|7745.65|7748.19|7748.19|7740.15|7740.15|0
1715247300000|2024-05-09 09:35:00|7745.84|7745.84|7747.84|7747.84|7747.92|7747.92|7744.61|7744.61|0
1715247600000|2024-05-09 09:40:00|7747.08|7747.08|7745.89|7745.89|7747.55|7747.55|7745.89|7745.89|0
1715247900000|2024-05-09 09:45:00|7745.69|7745.69|7742.33|7742.33|7746.02|7746.02|7742.04|7742.04|0
1715248200000|2024-05-09 09:50:00|7742.52|7742.52|7748.61|7748.61|7748.61|7748.61|7742.12|7742.12|0
1715248500000|2024-05-09 09:55:00|7748.28|7748.28|7749.28|7749.28|7751.36|7751.36|7747.74|7747.74|0
1715248800000|2024-05-09 10:00:00|7749.35|7749.35|7754.06|7754.06|7754.19|7754.19|7749.35|7749.35|0
1715249100000|2024-05-09 10:05:00|7754.32|7754.32|7753.74|7753.74|7759.2|7759.2|7752.8|7752.8|0
1715249400000|2024-05-09 10:10:00|7752.84|7752.84|7754.48|7754.48|7755.14|7755.14|7749.76|7749.76|0
1715249700000|2024-05-09 10:15:00|7755.49|7755.49|7756.88|7756.88|7759.43|7759.43|7755.44|7755.44|0
1715250000000|2024-05-09 10:20:00|7756.97|7756.97|7757.23|7757.23|7758.4|7758.4|7754.72|7754.72|0
1715250300000|2024-05-09 10:25:00|7757.63|7757.63|7754.37|7754.37|7759.42|7759.42|7753.98|7753.98|0
1715250600000|2024-05-09 10:30:00|7754.03|7754.03|7748.36|7748.36|7756.24|7756.24|7747.98|7747.98|0
1715250900000|2024-05-09 10:35:00|7748.16|7748.16|7745.53|7745.53|7750.29|7750.29|7745.34|7745.34|0
1715251200000|2024-05-09 10:40:00|7745.66|7745.66|7747.67|7747.67|7748|7748|7745.51|7745.51|0
1715251500000|2024-05-09 10:45:00|7747.54|7747.54|7749.11|7749.11|7749.3|7749.3|7747.01|7747.01|0
1715251800000|2024-05-09 10:50:00|7748.21|7748.21|7751.39|7751.39|7752.5|7752.5|7746.82|7746.82|0
1715252100000|2024-05-09 10:55:00|7751.65|7751.65|7746.41|7746.41|7751.65|7751.65|7746.41|7746.41|0
1715252400000|2024-05-09 11:00:00|7746.18|7746.18|7773.54|7773.54|7773.61|7773.61|7744|7744|0
1715252700000|2024-05-09 11:05:00|7773.16|7773.16|7776.36|7776.36|7779.92|7779.92|7771.06|7771.06|0
1715253000000|2024-05-09 11:10:00|7775.69|7775.69|7771.11|7771.11|7778.85|7778.85|7770.98|7770.98|0
1715253300000|2024-05-09 11:15:00|7772.01|7772.01|7773.03|7773.03|7776.93|7776.93|7770.43|7770.43|0
1715253600000|2024-05-09 11:20:00|7772.52|7772.52|7768.53|7768.53|7775.35|7775.35|7766.9|7766.9|0
1715253900000|2024-05-09 11:25:00|7768.87|7768.87|7769.26|7769.26|7770.75|7770.75|7768.13|7768.13|0
1715254200000|2024-05-09 11:30:00|7769.6|7769.6|7764.71|7764.71|7769.6|7769.6|7763.95|7763.95|0
1715254500000|2024-05-09 11:35:00|7764.51|7764.51|7770.03|7770.03|7770.03|7770.03|7760.86|7760.86|0
1715254800000|2024-05-09 11:40:00|7770.93|7770.93|7772.98|7772.98|7779.9|7779.9|7769.91|7769.91|0
1715255100000|2024-05-09 11:45:00|7772.79|7772.79|7771.96|7771.96|7772.88|7772.88|7766.98|7766.98|0
1715255400000|2024-05-09 11:50:00|7772.41|7772.41|7774.69|7774.69|7775.36|7775.36|7772.41|7772.41|0
1715255700000|2024-05-09 11:55:00|7773.79|7773.79|7771.53|7771.53|7775.43|7775.43|7771.53|7771.53|0
1715256000000|2024-05-09 12:00:00|7771.72|7771.72|7768.99|7768.99|7771.72|7771.72|7766.79|7766.79|0
1715256300000|2024-05-09 12:05:00|7769.18|7769.18|7774.97|7774.97|7775.54|7775.54|7767.53|7767.53|0
1715256600000|2024-05-09 12:10:00|7775.01|7775.01|7776.62|7776.62|7777.43|7777.43|7774.64|7774.64|0
1715256900000|2024-05-09 12:15:00|7776.28|7776.28|7780.31|7780.31|7781.71|7781.71|7775.91|7775.91|0
1715257200000|2024-05-09 12:20:00|7780.09|7780.09|7783.27|7783.27|7784.17|7784.17|7779.52|7779.52|0
1715257500000|2024-05-09 12:25:00|7783.34|7783.34|7780.35|7780.35|7787.71|7787.71|7780.26|7780.26|0
1715257800000|2024-05-09 12:30:00|7781.74|7781.74|7778.85|7778.85|7786.24|7786.24|7778.85|7778.85|0
1715258100000|2024-05-09 12:35:00|7777.95|7777.95|7770.62|7770.62|7778.85|7778.85|7769.96|7769.96|0
1715258400000|2024-05-09 12:40:00|7770.59|7770.59|7763.63|7763.63|7773.46|7773.46|7762.94|7762.94|0
1715258700000|2024-05-09 12:45:00|7764.3|7764.3|7757.38|7757.38|7765.5|7765.5|7756.89|7756.89|0
1715259000000|2024-05-09 12:50:00|7757.45|7757.45|7757|7757|7757.45|7757.45|7752.72|7752.72|0
1715259300000|2024-05-09 12:55:00|7757.09|7757.09|7748.28|7748.28|7759.37|7759.37|7748.28|7748.28|0
1715259600000|2024-05-09 13:00:00|7749.18|7749.18|7749.32|7749.32|7752.35|7752.35|7746.31|7746.31|0
1715259900000|2024-05-09 13:05:00|7749.45|7749.45|7750.83|7750.83|7751.21|7751.21|7748.48|7748.48|0
1715260200000|2024-05-09 13:10:00|7750.38|7750.38|7752.03|7752.03|7752.03|7752.03|7748.43|7748.43|0
1715260500000|2024-05-09 13:15:00|7751.94|7751.94|7741.02|7741.02|7751.94|7751.94|7740.56|7740.56|0
1715260800000|2024-05-09 13:20:00|7741.69|7741.69|7740.66|7740.66|7743.49|7743.49|7738.68|7738.68|0
1715261100000|2024-05-09 13:25:00|7741.56|7741.56|7736.23|7736.23|7741.56|7741.56|7736.08|7736.08|0
1715261400000|2024-05-09 13:30:00|7737.24|7737.24|7734.77|7734.77|7742.52|7742.52|7732.53|7732.53|0
1715261700000|2024-05-09 13:35:00|7734.1|7734.1|7731.11|7731.11|7735.27|7735.27|7730.25|7730.25|0
1715262000000|2024-05-09 13:40:00|7731.34|7731.34|7740|7740|7740|7740|7728.29|7728.29|0
1715262300000|2024-05-09 13:45:00|7739.67|7739.67|7738.48|7738.48|7742.48|7742.48|7732.05|7732.05|0
1715262600000|2024-05-09 13:50:00|7737.59|7737.59|7738.84|7738.84|7748.71|7748.71|7737.59|7737.59|0
1715262900000|2024-05-09 13:55:00|7737.95|7737.95|7743.3|7743.3|7744.2|7744.2|7736.6|7736.6|0
1715263200000|2024-05-09 14:00:00|7743.56|7743.56|7750.5|7750.5|7753.71|7753.71|7742.07|7742.07|0
1715263500000|2024-05-09 14:05:00|7751.02|7751.02|7756.43|7756.43|7759.92|7759.92|7750.97|7750.97|0
1715263800000|2024-05-09 14:10:00|7756.58|7756.58|7747.81|7747.81|7758.96|7758.96|7746.46|7746.46|0
1715264100000|2024-05-09 14:15:00|7748.14|7748.14|7751.81|7751.81|7754.91|7754.91|7746.18|7746.18|0
1715264400000|2024-05-09 14:20:00|7751.96|7751.96|7754.97|7754.97|7758.45|7758.45|7751.96|7751.96|0
1715264700000|2024-05-09 14:25:00|7754.07|7754.07|7754.88|7754.88|7757.66|7757.66|7752.58|7752.58|0
1715265000000|2024-05-09 14:30:00|7755.07|7755.07|7765.36|7765.36|7766.26|7766.26|7754.5|7754.5|0
1715265300000|2024-05-09 14:35:00|7766.26|7766.26|7769.93|7769.93|7770.49|7770.49|7763.51|7763.51|0
1715265600000|2024-05-09 14:40:00|7768.13|7768.13|7759.04|7759.04|7769.4|7769.4|7759.04|7759.04|0
1715265900000|2024-05-09 14:45:00|7758.71|7758.71|7755.35|7755.35|7758.71|7758.71|7749.6|7749.6|0
1715266200000|2024-05-09 14:50:00|7755.69|7755.69|7758.01|7758.01|7758.01|7758.01|7753.31|7753.31|0
1715266500000|2024-05-09 14:55:00|7757.96|7757.96|7752.15|7752.15|7758.34|7758.34|7751.38|7751.38|0
1715266800000|2024-05-09 15:00:00|7752.53|7752.53|7753.55|7753.55|7756.97|7756.97|7752.33|7752.33|0
1715267100000|2024-05-09 15:05:00|7753.74|7753.74|7755.84|7755.84|7758.99|7758.99|7753.48|7753.48|0
1715267400000|2024-05-09 15:10:00|7755.76|7755.76|7755.83|7755.83|7757.73|7757.73|7754.66|7754.66|0
1715267700000|2024-05-09 15:15:00|7755.64|7755.64|7759.84|7759.84|7760.5|7760.5|7754|7754|0
1715268000000|2024-05-09 15:20:00|7759.94|7759.94|7759.32|7759.32|7762.06|7762.06|7757.78|7757.78|0
1715268300000|2024-05-09 15:25:00|7759.66|7759.66|7762.34|7762.34|7765.92|7765.92|7759.66|7759.66|0
1715325300000|2024-05-10 07:15:00|7847.21|7847.21|7842.42|7842.42|7851.05|7851.05|7836.32|7836.32|0
1715325600000|2024-05-10 07:20:00|7841.85|7841.85|7850.8|7850.8|7853.67|7853.67|7841.85|7841.85|0
1715325900000|2024-05-10 07:25:00|7850.58|7850.58|7848.77|7848.77|7852.08|7852.08|7848.3|7848.3|0
1715326200000|2024-05-10 07:30:00|7846.97|7846.97|7850.65|7850.65|7851.39|7851.39|7845.61|7845.61|0
1715326500000|2024-05-10 07:35:00|7850.32|7850.32|7849.5|7849.5|7851.86|7851.86|7846.73|7846.73|0
1715326800000|2024-05-10 07:40:00|7848.48|7848.48|7850.02|7850.02|7854.59|7854.59|7848.48|7848.48|0
1715327100000|2024-05-10 07:45:00|7849.86|7849.86|7854.61|7854.61|7855.89|7855.89|7849.66|7849.66|0
1715327400000|2024-05-10 07:50:00|7854.99|7854.99|7862.4|7862.4|7862.63|7862.63|7854.53|7854.53|0
1715327700000|2024-05-10 07:55:00|7862.07|7862.07|7866.88|7866.88|7866.88|7866.88|7860.75|7860.75|0
1715328000000|2024-05-10 08:00:00|7867.22|7867.22|7876.2|7876.2|7876.2|7876.2|7866.64|7866.64|0
1715328300000|2024-05-10 08:05:00|7872.61|7872.61|7862.61|7862.61|7872.61|7872.61|7860.19|7860.19|0
1715328600000|2024-05-10 08:10:00|7863.51|7863.51|7864.35|7864.35|7869.79|7869.79|7863.51|7863.51|0
1715328900000|2024-05-10 08:15:00|7864.58|7864.58|7864.14|7864.14|7865.45|7865.45|7861.29|7861.29|0
1715329200000|2024-05-10 08:20:00|7864.3|7864.3|7861.92|7861.92|7865.67|7865.67|7860.93|7860.93|0
1715329500000|2024-05-10 08:25:00|7861.35|7861.35|7857.26|7857.26|7863.77|7863.77|7856.86|7856.86|0
1715329800000|2024-05-10 08:30:00|7858.07|7858.07|7859.02|7859.02|7859.44|7859.44|7856.75|7856.75|0
1715330100000|2024-05-10 08:35:00|7859.23|7859.23|7863.85|7863.85|7863.85|7863.85|7855.87|7855.87|0
1715330400000|2024-05-10 08:40:00|7862.96|7862.96|7863.3|7863.3|7865.07|7865.07|7862.96|7862.96|0
1715330700000|2024-05-10 08:45:00|7863.39|7863.39|7867.77|7867.77|7867.77|7867.77|7861.06|7861.06|0
1715331000000|2024-05-10 08:50:00|7868.44|7868.44|7869.26|7869.26|7871.74|7871.74|7868.44|7868.44|0
1715331300000|2024-05-10 08:55:00|7869.42|7869.42|7874.55|7874.55|7876.39|7876.39|7868.99|7868.99|0
1715331600000|2024-05-10 09:00:00|7875.22|7875.22|7872.06|7872.06|7875.22|7875.22|7870.76|7870.76|0
1715331900000|2024-05-10 09:05:00|7871.93|7871.93|7870.45|7870.45|7873.88|7873.88|7865.27|7865.27|0
1715332200000|2024-05-10 09:10:00|7870.32|7870.32|7875.14|7875.14|7876.47|7876.47|7869.88|7869.88|0
1715332500000|2024-05-10 09:15:00|7875.9|7875.9|7873.11|7873.11|7877.09|7877.09|7872.08|7872.08|0
1715332800000|2024-05-10 09:20:00|7873.18|7873.18|7871.73|7871.73|7879.63|7879.63|7871.73|7871.73|0
1715333100000|2024-05-10 09:25:00|7871.5|7871.5|7872.49|7872.49|7875.19|7875.19|7871.22|7871.22|0
1715333400000|2024-05-10 09:30:00|7872.31|7872.31|7877.37|7877.37|7877.37|7877.37|7870.74|7870.74|0
1715333700000|2024-05-10 09:35:00|7877.18|7877.18|7878.16|7878.16|7879.18|7879.18|7873.61|7873.61|0
1715334000000|2024-05-10 09:40:00|7879.96|7879.96|7882.25|7882.25|7884.8|7884.8|7878.84|7878.84|0
1715334300000|2024-05-10 09:45:00|7881.35|7881.35|7884.04|7884.04|7884.16|7884.16|7880.63|7880.63|0
1715334600000|2024-05-10 09:50:00|7883.91|7883.91|7884.19|7884.19|7888.32|7888.32|7883.78|7883.78|0
1715334900000|2024-05-10 09:55:00|7883.81|7883.81|7888.3|7888.3|7889.69|7889.69|7883.16|7883.16|0
1715335200000|2024-05-10 10:00:00|7889.2|7889.2|7891.85|7891.85|7895.94|7895.94|7889.2|7889.2|0
1715335500000|2024-05-10 10:05:00|7892.8|7892.8|7894.56|7894.56|7896.44|7896.44|7892.8|7892.8|0
1715335800000|2024-05-10 10:10:00|7894.72|7894.72|7890.73|7890.73|7894.8|7894.8|7888.15|7888.15|0
1715336100000|2024-05-10 10:15:00|7890.5|7890.5|7894.02|7894.02|7895.51|7895.51|7889.93|7889.93|0
1715336400000|2024-05-10 10:20:00|7893.35|7893.35|7890.16|7890.16|7893.55|7893.55|7889.59|7889.59|0
1715336700000|2024-05-10 10:25:00|7890.32|7890.32|7893.87|7893.87|7894.93|7894.93|7887.6|7887.6|0
1715337000000|2024-05-10 10:30:00|7894.32|7894.32|7894.56|7894.56|7895.27|7895.27|7892.61|7892.61|0
1715337300000|2024-05-10 10:35:00|7894.87|7894.87|7881.67|7881.67|7894.87|7894.87|7881.67|7881.67|0
1715337600000|2024-05-10 10:40:00|7881|7881|7877.16|7877.16|7881|7881|7871.55|7871.55|0
1715337900000|2024-05-10 10:45:00|7877.5|7877.5|7877.29|7877.29|7880.52|7880.52|7874.94|7874.94|0
1715338200000|2024-05-10 10:50:00|7876.53|7876.53|7881.81|7881.81|7881.81|7881.81|7875.96|7875.96|0
1715338500000|2024-05-10 10:55:00|7880.01|7880.01|7880.73|7880.73|7882.58|7882.58|7879.11|7879.11|0
1715338800000|2024-05-10 11:00:00|7880.51|7880.51|7881.36|7881.36|7884.93|7884.93|7879.83|7879.83|0
1715339100000|2024-05-10 11:05:00|7881.13|7881.13|7880.78|7880.78|7883|7883|7879.56|7879.56|0
1715339400000|2024-05-10 11:10:00|7881.11|7881.11|7883.43|7883.43|7883.43|7883.43|7881.11|7881.11|0
1715339700000|2024-05-10 11:15:00|7874.31|7874.31|7876.13|7876.13|7878.64|7878.64|7873.9|7873.9|0
1715340000000|2024-05-10 11:20:00|7875.25|7875.25|7876.16|7876.16|7876.4|7876.4|7873.41|7873.41|0
1715340300000|2024-05-10 11:25:00|7877.06|7877.06|7882.22|7882.22|7882.8|7882.8|7875.26|7875.26|0
1715340600000|2024-05-10 11:30:00|7882.89|7882.89|7885.57|7885.57|7886.26|7886.26|7880.6|7880.6|0
1715340900000|2024-05-10 11:35:00|7885.5|7885.5|7883.26|7883.26|7885.67|7885.67|7881.42|7881.42|0
1715341200000|2024-05-10 11:40:00|7883.06|7883.06|7885.97|7885.97|7888.1|7888.1|7882.23|7882.23|0
1715341500000|2024-05-10 11:45:00|7886.37|7886.37|7881.83|7881.83|7886.87|7886.87|7881.83|7881.83|0
1715341800000|2024-05-10 11:50:00|7882.72|7882.72|7877.96|7877.96|7882.72|7882.72|7876.21|7876.21|0
1715342100000|2024-05-10 11:55:00|7878.19|7878.19|7873.76|7873.76|7882.1|7882.1|7873.76|7873.76|0
1715342400000|2024-05-10 12:00:00|7873.61|7873.61|7873.32|7873.32|7873.61|7873.61|7864.17|7864.17|0
1715342700000|2024-05-10 12:05:00|7871.53|7871.53|7869.38|7869.38|7872.61|7872.61|7868.5|7868.5|0
1715343000000|2024-05-10 12:10:00|7869.59|7869.59|7873.03|7873.03|7874.57|7874.57|7867.6|7867.6|0
1715343300000|2024-05-10 12:15:00|7872.7|7872.7|7875.28|7875.28|7875.96|7875.96|7872.02|7872.02|0
1715343600000|2024-05-10 12:20:00|7875.67|7875.67|7874.98|7874.98|7875.67|7875.67|7873.53|7873.53|0
1715343900000|2024-05-10 12:25:00|7875.37|7875.37|7870.67|7870.67|7876.17|7876.17|7870|7870|0
1715344200000|2024-05-10 12:30:00|7868.88|7868.88|7867.76|7867.76|7869.12|7869.12|7863.83|7863.83|0
1715344500000|2024-05-10 12:35:00|7867.64|7867.64|7866.5|7866.5|7868.16|7868.16|7865.12|7865.12|0
1715344800000|2024-05-10 12:40:00|7866.53|7866.53|7864.84|7864.84|7866.98|7866.98|7860.82|7860.82|0
1715345100000|2024-05-10 12:45:00|7864.51|7864.51|7866.91|7866.91|7867.82|7867.82|7862.23|7862.23|0
1715345400000|2024-05-10 12:50:00|7867.81|7867.81|7864.53|7864.53|7870.03|7870.03|7864.32|7864.32|0
1715345700000|2024-05-10 12:55:00|7864.4|7864.4|7858|7858|7864.55|7864.55|7858|7858|0
1715346000000|2024-05-10 13:00:00|7858.39|7858.39|7859.25|7859.25|7865.8|7865.8|7857.95|7857.95|0
1715346300000|2024-05-10 13:05:00|7859.45|7859.45|7857.53|7857.53|7861.42|7861.42|7857.46|7857.46|0
1715346600000|2024-05-10 13:10:00|7858.43|7858.43|7860.03|7860.03|7864.59|7864.59|7858.43|7858.43|0
1715346900000|2024-05-10 13:15:00|7859.8|7859.8|7857.57|7857.57|7859.8|7859.8|7856.54|7856.54|0
1715347200000|2024-05-10 13:20:00|7858.47|7858.47|7861.86|7861.86|7862.55|7862.55|7858.13|7858.13|0
1715347500000|2024-05-10 13:25:00|7862.75|7862.75|7866.17|7866.17|7866.5|7866.5|7860.37|7860.37|0
1715347800000|2024-05-10 13:30:00|7866.04|7866.04|7895.18|7895.18|7897.87|7897.87|7866.04|7866.04|0
1715348100000|2024-05-10 13:35:00|7895.75|7895.75|7878.61|7878.61|7902.93|7902.93|7877.41|7877.41|0
1715348400000|2024-05-10 13:40:00|7876.81|7876.81|7869.58|7869.58|7879.51|7879.51|7866.37|7866.37|0
1715348700000|2024-05-10 13:45:00|7869.51|7869.51|7879.39|7879.39|7887.19|7887.19|7869.14|7869.14|0
1715349000000|2024-05-10 13:50:00|7879.67|7879.67|7877.43|7877.43|7879.67|7879.67|7865.74|7865.74|0
1715349300000|2024-05-10 13:55:00|7877.47|7877.47|7886.09|7886.09|7886.09|7886.09|7874.04|7874.04|0
1715349600000|2024-05-10 14:00:00|7885.42|7885.42|7880.06|7880.06|7885.42|7885.42|7876.95|7876.95|0
1715349900000|2024-05-10 14:05:00|7879.72|7879.72|7878.79|7878.79|7881.05|7881.05|7875.4|7875.4|0
1715350200000|2024-05-10 14:10:00|7878.95|7878.95|7882.3|7882.3|7884.1|7884.1|7877.6|7877.6|0
1715350500000|2024-05-10 14:15:00|7885|7885|7869.45|7869.45|7888.26|7888.26|7868.53|7868.53|0
1715350800000|2024-05-10 14:20:00|7868.78|7868.78|7856.3|7856.3|7870.89|7870.89|7856.3|7856.3|0
1715351100000|2024-05-10 14:25:00|7856.49|7856.49|7855.51|7855.51|7859.4|7859.4|7848.14|7848.14|0
1715351400000|2024-05-10 14:30:00|7855.77|7855.77|7852.64|7852.64|7859.13|7859.13|7845.93|7845.93|0
1715351700000|2024-05-10 14:35:00|7851.74|7851.74|7849.32|7849.32|7853.58|7853.58|7845.38|7845.38|0
1715352000000|2024-05-10 14:40:00|7849.47|7849.47|7865.37|7865.37|7866.28|7866.28|7848.68|7848.68|0
1715352300000|2024-05-10 14:45:00|7865.11|7865.11|7864.54|7864.54|7865.18|7865.18|7860.95|7860.95|0
1715352600000|2024-05-10 14:50:00|7864.38|7864.38|7861.22|7861.22|7867.45|7867.45|7859.16|7859.16|0
1715352900000|2024-05-10 14:55:00|7862.12|7862.12|7857.94|7857.94|7862.85|7862.85|7857.09|7857.09|0
1715353200000|2024-05-10 15:00:00|7857.91|7857.91|7857.82|7857.82|7858.14|7858.14|7854.71|7854.71|0
1715353500000|2024-05-10 15:05:00|7858.72|7858.72|7858.6|7858.6|7859.98|7859.98|7855.47|7855.47|0
1715353800000|2024-05-10 15:10:00|7856.81|7856.81|7846.16|7846.16|7857.76|7857.76|7846.16|7846.16|0
1715354100000|2024-05-10 15:15:00|7845.77|7845.77|7850.7|7850.7|7851.92|7851.92|7844.54|7844.54|0
1715354400000|2024-05-10 15:20:00|7850.9|7850.9|7850.56|7850.56|7851.91|7851.91|7847.84|7847.84|0
1715354700000|2024-05-10 15:25:00|7850.89|7850.89|7848.38|7848.38|7852.65|7852.65|7846.87|7846.87|0
1715584500000|2024-05-13 07:15:00|7875.56|7875.56|7884.22|7884.22|7884.22|7884.22|7874.47|7874.47|0
1715584800000|2024-05-13 07:20:00|7882.43|7882.43|7888.3|7888.3|7889.07|7889.07|7880.52|7880.52|0
1715585100000|2024-05-13 07:25:00|7889.06|7889.06|7878.25|7878.25|7890.06|7890.06|7877.34|7877.34|0
1715585400000|2024-05-13 07:30:00|7881.84|7881.84|7891.64|7891.64|7891.64|7891.64|7878.46|7878.46|0
1715585700000|2024-05-13 07:35:00|7891.87|7891.87|7886.72|7886.72|7893.37|7893.37|7886.72|7886.72|0
1715586000000|2024-05-13 07:40:00|7885.82|7885.82|7891.26|7891.26|7893.19|7893.19|7885.82|7885.82|0
1715586300000|2024-05-13 07:45:00|7891.08|7891.08|7889.49|7889.49|7891.72|7891.72|7886.34|7886.34|0
1715586600000|2024-05-13 07:50:00|7888.84|7888.84|7889.85|7889.85|7889.85|7889.85|7883.54|7883.54|0
1715586900000|2024-05-13 07:55:00|7890.74|7890.74|7890.19|7890.19|7892.16|7892.16|7888.17|7888.17|0
1715587200000|2024-05-13 08:00:00|7888.4|7888.4|7885.61|7885.61|7888.69|7888.69|7882.1|7882.1|0
1715587500000|2024-05-13 08:05:00|7884.72|7884.72|7886.44|7886.44|7888.01|7888.01|7884.21|7884.21|0
1715587800000|2024-05-13 08:10:00|7886.36|7886.36|7885.09|7885.09|7887.99|7887.99|7885.09|7885.09|0
1715588100000|2024-05-13 08:15:00|7885.31|7885.31|7883.05|7883.05|7886.25|7886.25|7882.37|7882.37|0
1715588400000|2024-05-13 08:20:00|7882.41|7882.41|7875.59|7875.59|7884.84|7884.84|7874.32|7874.32|0
1715588700000|2024-05-13 08:25:00|7877.39|7877.39|7882.29|7882.29|7882.29|7882.29|7877.39|7877.39|0
1715589000000|2024-05-13 08:30:00|7882.14|7882.14|7875.56|7875.56|7882.14|7882.14|7875.15|7875.15|0
1715589300000|2024-05-13 08:35:00|7876.45|7876.45|7874.16|7874.16|7878.64|7878.64|7873.78|7873.78|0
1715589600000|2024-05-13 08:40:00|7874.28|7874.28|7878|7878|7883.26|7883.26|7874.05|7874.05|0
1715589900000|2024-05-13 08:45:00|7878.9|7878.9|7875.25|7875.25|7880.97|7880.97|7873.98|7873.98|0
1715590200000|2024-05-13 08:50:00|7874.92|7874.92|7873|7873|7878.46|7878.46|7873|7873|0
1715590500000|2024-05-13 08:55:00|7872.11|7872.11|7867.19|7867.19|7872.11|7872.11|7867.19|7867.19|0
1715590800000|2024-05-13 09:00:00|7866.88|7866.88|7869.42|7869.42|7869.42|7869.42|7866.88|7866.88|0
1715591100000|2024-05-13 09:05:00|7869.8|7869.8|7869.17|7869.17|7870.97|7870.97|7867.42|7867.42|0
1715591400000|2024-05-13 09:10:00|7869.36|7869.36|7874.14|7874.14|7875.69|7875.69|7869.17|7869.17|0
1715591700000|2024-05-13 09:15:00|7874.51|7874.51|7877.55|7877.55|7879.27|7879.27|7874.12|7874.12|0
1715592000000|2024-05-13 09:20:00|7877.17|7877.17|7882.49|7882.49|7884.27|7884.27|7877.17|7877.17|0
1715592300000|2024-05-13 09:25:00|7881.6|7881.6|7879.54|7879.54|7883.59|7883.59|7874.12|7874.12|0
1715592600000|2024-05-13 09:30:00|7879.73|7879.73|7881.91|7881.91|7882.61|7882.61|7879.21|7879.21|0
1715592900000|2024-05-13 09:35:00|7881.78|7881.78|7886.35|7886.35|7886.35|7886.35|7881.55|7881.55|0
1715593200000|2024-05-13 09:40:00|7886.22|7886.22|7892.22|7892.22|7893.65|7893.65|7886.22|7886.22|0
1715593500000|2024-05-13 09:45:00|7892.6|7892.6|7892.52|7892.52|7895.9|7895.9|7891.79|7891.79|0
1715593800000|2024-05-13 09:50:00|7891.62|7891.62|7893.77|7893.77|7894.7|7894.7|7890.96|7890.96|0
1715594100000|2024-05-13 09:55:00|7894.67|7894.67|7895.06|7895.06|7895.07|7895.07|7893.06|7893.06|0
1715594400000|2024-05-13 10:00:00|7893.27|7893.27|7892.26|7892.26|7897.33|7897.33|7890.9|7890.9|0
1715594700000|2024-05-13 10:05:00|7892.41|7892.41|7898.43|7898.43|7898.68|7898.68|7892.41|7892.41|0
1715595000000|2024-05-13 10:10:00|7898.71|7898.71|7901.94|7901.94|7902.89|7902.89|7898.71|7898.71|0
1715595300000|2024-05-13 10:15:00|7901.75|7901.75|7899.82|7899.82|7901.75|7901.75|7897.77|7897.77|0
1715595600000|2024-05-13 10:20:00|7900.01|7900.01|7900.97|7900.97|7901.36|7901.36|7898.95|7898.95|0
1715595900000|2024-05-13 10:25:00|7900.84|7900.84|7906.24|7906.24|7908.44|7908.44|7899.16|7899.16|0
1715596200000|2024-05-13 10:30:00|7905.91|7905.91|7906.31|7906.31|7906.82|7906.82|7904.57|7904.57|0
1715596500000|2024-05-13 10:35:00|7907.2|7907.2|7905.48|7905.48|7910.79|7910.79|7901.69|7901.69|0
1715596800000|2024-05-13 10:40:00|7904.58|7904.58|7902.58|7902.58|7907.52|7907.52|7901.38|7901.38|0
1715597100000|2024-05-13 10:45:00|7902.45|7902.45|7899.24|7899.24|7902.45|7902.45|7897.68|7897.68|0
1715597400000|2024-05-13 10:50:00|7898.86|7898.86|7892.7|7892.7|7899.09|7899.09|7892.7|7892.7|0
1715597700000|2024-05-13 10:55:00|7892.54|7892.54|7889.9|7889.9|7892.54|7892.54|7886.65|7886.65|0
1715598000000|2024-05-13 11:00:00|7889.88|7889.88|7883.21|7883.21|7889.88|7889.88|7883.03|7883.03|0
1715598300000|2024-05-13 11:05:00|7882.54|7882.54|7879.44|7879.44|7882.54|7882.54|7879.16|7879.16|0
1715598600000|2024-05-13 11:10:00|7879.28|7879.28|7878.09|7878.09|7879.28|7879.28|7874.85|7874.85|0
1715598900000|2024-05-13 11:15:00|7878.42|7878.42|7875.62|7875.62|7882.5|7882.5|7875.62|7875.62|0
1715599200000|2024-05-13 11:20:00|7875.54|7875.54|7876.33|7876.33|7877.88|7877.88|7874.94|7874.94|0
1715599500000|2024-05-13 11:25:00|7877.09|7877.09|7876.35|7876.35|7879.04|7879.04|7876.19|7876.19|0
1715599800000|2024-05-13 11:30:00|7876.27|7876.27|7876.34|7876.34|7878.24|7878.24|7875.41|7875.41|0
1715600100000|2024-05-13 11:35:00|7876.19|7876.19|7875.42|7875.42|7877.73|7877.73|7875.42|7875.42|0
1715600400000|2024-05-13 11:40:00|7876.31|7876.31|7875.05|7875.05|7876.31|7876.31|7873.96|7873.96|0
1715600700000|2024-05-13 11:45:00|7874.89|7874.89|7871.34|7871.34|7878.29|7878.29|7870.94|7870.94|0
1715601000000|2024-05-13 11:50:00|7870.44|7870.44|7872.85|7872.85|7873.56|7873.56|7867.85|7867.85|0
1715601300000|2024-05-13 11:55:00|7871.95|7871.95|7873.67|7873.67|7873.67|7873.67|7869.19|7869.19|0
1715601600000|2024-05-13 12:00:00|7873.87|7873.87|7871.77|7871.77|7874.66|7874.66|7871.63|7871.63|0
1715601900000|2024-05-13 12:05:00|7870.88|7870.88|7874.19|7874.19|7875.22|7875.22|7869.8|7869.8|0
1715602200000|2024-05-13 12:10:00|7875.09|7875.09|7873.2|7873.2|7876.32|7876.32|7872.39|7872.39|0
1715602500000|2024-05-13 12:15:00|7873.01|7873.01|7865.2|7865.2|7873.01|7873.01|7864.6|7864.6|0
1715602800000|2024-05-13 12:20:00|7865.43|7865.43|7867.79|7867.79|7867.79|7867.79|7863.26|7863.26|0
1715603100000|2024-05-13 12:25:00|7866.89|7866.89|7872.52|7872.52|7873.19|7873.19|7866.89|7866.89|0
1715603400000|2024-05-13 12:30:00|7872.75|7872.75|7877.81|7877.81|7878.91|7878.91|7872.56|7872.56|0
1715603700000|2024-05-13 12:35:00|7878.7|7878.7|7867.42|7867.42|7878.7|7878.7|7865.94|7865.94|0
1715604000000|2024-05-13 12:40:00|7866.52|7866.52|7865.29|7865.29|7870.68|7870.68|7864.48|7864.48|0
1715604300000|2024-05-13 12:45:00|7866.18|7866.18|7865.55|7865.55|7869.64|7869.64|7864|7864|0
1715604600000|2024-05-13 12:50:00|7865.52|7865.52|7863.14|7863.14|7866.54|7866.54|7861.69|7861.69|0
1715604900000|2024-05-13 12:55:00|7862.24|7862.24|7861.13|7861.13|7863.61|7863.61|7858.13|7858.13|0
1715605200000|2024-05-13 13:00:00|7862.02|7862.02|7862.91|7862.91|7863.55|7863.55|7858.88|7858.88|0
1715605500000|2024-05-13 13:05:00|7862.86|7862.86|7864.6|7864.6|7865.14|7865.14|7861.85|7861.85|0
1715605800000|2024-05-13 13:10:00|7864.86|7864.86|7860.5|7860.5|7865.76|7865.76|7859.77|7859.77|0
1715606100000|2024-05-13 13:15:00|7859.6|7859.6|7852.42|7852.42|7859.6|7859.6|7851.27|7851.27|0
1715606400000|2024-05-13 13:20:00|7852.29|7852.29|7853.9|7853.9|7856.62|7856.62|7849.9|7849.9|0
1715606700000|2024-05-13 13:25:00|7853|7853|7853.17|7853.17|7854.31|7854.31|7848.89|7848.89|0
1715607000000|2024-05-13 13:30:00|7853.32|7853.32|7865.93|7865.93|7866.74|7866.74|7852.46|7852.46|0
1715607300000|2024-05-13 13:35:00|7866.27|7866.27|7861.35|7861.35|7874.33|7874.33|7861.35|7861.35|0
1715607600000|2024-05-13 13:40:00|7858.53|7858.53|7847.45|7847.45|7858.96|7858.96|7846.41|7846.41|0
1715607900000|2024-05-13 13:45:00|7846.56|7846.56|7854.99|7854.99|7854.99|7854.99|7841.19|7841.19|0
1715608200000|2024-05-13 13:50:00|7855.32|7855.32|7868.19|7868.19|7868.51|7868.51|7853.14|7853.14|0
1715608500000|2024-05-13 13:55:00|7868.64|7868.64|7868.16|7868.16|7870.74|7870.74|7861.4|7861.4|0
1715608800000|2024-05-13 14:00:00|7867.82|7867.82|7865.03|7865.03|7868.13|7868.13|7860.64|7860.64|0
1715609100000|2024-05-13 14:05:00|7864.13|7864.13|7857.77|7857.77|7864.36|7864.36|7854.74|7854.74|0
1715609400000|2024-05-13 14:10:00|7857.61|7857.61|7858.68|7858.68|7862.99|7862.99|7855.52|7855.52|0
1715609700000|2024-05-13 14:15:00|7858.34|7858.34|7846.27|7846.27|7861.9|7861.9|7844.74|7844.74|0
1715610000000|2024-05-13 14:20:00|7846.61|7846.61|7844.92|7844.92|7847.98|7847.98|7841.07|7841.07|0
1715610300000|2024-05-13 14:25:00|7844.73|7844.73|7837.41|7837.41|7845.78|7845.78|7834.11|7834.11|0
1715610600000|2024-05-13 14:30:00|7838.06|7838.06|7845.38|7845.38|7845.38|7845.38|7836.98|7836.98|0
1715610900000|2024-05-13 14:35:00|7845.22|7845.22|7857.54|7857.54|7858.37|7858.37|7844.98|7844.98|0
1715611200000|2024-05-13 14:40:00|7858.44|7858.44|7854.5|7854.5|7861.07|7861.07|7853.19|7853.19|0
1715611500000|2024-05-13 14:45:00|7855.4|7855.4|7851.13|7851.13|7859.28|7859.28|7848.9|7848.9|0
1715611800000|2024-05-13 14:50:00|7850.23|7850.23|7853.97|7853.97|7854.17|7854.17|7849.38|7849.38|0
1715612100000|2024-05-13 14:55:00|7854.8|7854.8|7857.92|7857.92|7859.48|7859.48|7854.42|7854.42|0
1715612400000|2024-05-13 15:00:00|7858.56|7858.56|7858.96|7858.96|7862|7862|7857.96|7857.96|0
1715612700000|2024-05-13 15:05:00|7858.83|7858.83|7866.26|7866.26|7866.9|7866.9|7857.31|7857.31|0
1715613000000|2024-05-13 15:10:00|7867.16|7867.16|7874.65|7874.65|7875.95|7875.95|7867.03|7867.03|0
1715613300000|2024-05-13 15:15:00|7874.99|7874.99|7874.92|7874.92|7876.96|7876.96|7871.48|7871.48|0
1715613600000|2024-05-13 15:20:00|7875.25|7875.25|7871.39|7871.39|7875.76|7875.76|7868.37|7868.37|0
1715613900000|2024-05-13 15:25:00|7871.96|7871.96|7866.13|7866.13|7873.29|7873.29|7863.48|7863.48|0
1715670900000|2024-05-14 07:15:00|7784.49|7784.49|7769.68|7769.68|7789.01|7789.01|7769.68|7769.68|0
1715671200000|2024-05-14 07:20:00|7769.42|7769.42|7755.13|7755.13|7773.68|7773.68|7749.06|7749.06|0
1715671500000|2024-05-14 07:25:00|7756.03|7756.03|7743.22|7743.22|7756.4|7756.4|7743.22|7743.22|0
1715671800000|2024-05-14 07:30:00|7743.09|7743.09|7750.36|7750.36|7758|7758|7742.2|7742.2|0
1715672100000|2024-05-14 07:35:00|7750.56|7750.56|7758.11|7758.11|7758.78|7758.78|7749.93|7749.93|0
1715672400000|2024-05-14 07:40:00|7757.7|7757.7|7758.95|7758.95|7763.22|7763.22|7752.86|7752.86|0
1715672700000|2024-05-14 07:45:00|7758.79|7758.79|7757|7757|7759.82|7759.82|7750.69|7750.69|0
1715673000000|2024-05-14 07:50:00|7757.52|7757.52|7765.88|7765.88|7768.97|7768.97|7755.62|7755.62|0
1715673300000|2024-05-14 07:55:00|7765.62|7765.62|7770.66|7770.66|7771.66|7771.66|7765.11|7765.11|0
1715673600000|2024-05-14 08:00:00|7770.85|7770.85|7786.9|7786.9|7788.7|7788.7|7769.96|7769.96|0
1715673900000|2024-05-14 08:05:00|7786.72|7786.72|7801.03|7801.03|7801.59|7801.59|7786.55|7786.55|0
1715674200000|2024-05-14 08:10:00|7799.97|7799.97|7803.73|7803.73|7805.47|7805.47|7796.23|7796.23|0
1715674500000|2024-05-14 08:15:00|7803.92|7803.92|7792.79|7792.79|7803.92|7803.92|7790.14|7790.14|0
1715674800000|2024-05-14 08:20:00|7792.99|7792.99|7802.99|7802.99|7804.6|7804.6|7792.99|7792.99|0
1715675100000|2024-05-14 08:25:00|7802.66|7802.66|7806.64|7806.64|7808.25|7808.25|7802.66|7802.66|0
1715675400000|2024-05-14 08:30:00|7806.9|7806.9|7810.46|7810.46|7816.67|7816.67|7805.68|7805.68|0
1715675700000|2024-05-14 08:35:00|7811.35|7811.35|7806.13|7806.13|7811.35|7811.35|7800.05|7800.05|0
1715676000000|2024-05-14 08:40:00|7805.23|7805.23|7800.96|7800.96|7805.57|7805.57|7792.8|7792.8|0
1715676300000|2024-05-14 08:45:00|7800.7|7800.7|7801.46|7801.46|7802.87|7802.87|7799.14|7799.14|0
1715676600000|2024-05-14 08:50:00|7800.57|7800.57|7807.18|7807.18|7807.29|7807.29|7799.53|7799.53|0
1715676900000|2024-05-14 08:55:00|7806.28|7806.28|7802.59|7802.59|7806.28|7806.28|7800.24|7800.24|0
1715677200000|2024-05-14 09:00:00|7801.58|7801.58|7803.52|7803.52|7805.47|7805.47|7796.9|7796.9|0
1715677500000|2024-05-14 09:05:00|7805.32|7805.32|7798.4|7798.4|7809.66|7809.66|7797.73|7797.73|0
1715677800000|2024-05-14 09:10:00|7799.3|7799.3|7803.6|7803.6|7808.21|7808.21|7799.3|7799.3|0
1715678100000|2024-05-14 09:15:00|7801.81|7801.81|7801.48|7801.48|7804.09|7804.09|7800.68|7800.68|0
1715678400000|2024-05-14 09:20:00|7801.81|7801.81|7816.72|7816.72|7818.51|7818.51|7801.81|7801.81|0
1715678700000|2024-05-14 09:25:00|7817.23|7817.23|7808.59|7808.59|7818.94|7818.94|7806.97|7806.97|0
1715679000000|2024-05-14 09:30:00|7807.64|7807.64|7800.57|7800.57|7807.89|7807.89|7800.19|7800.19|0
1715679300000|2024-05-14 09:35:00|7801.47|7801.47|7798.8|7798.8|7803.26|7803.26|7795.27|7795.27|0
1715679600000|2024-05-14 09:40:00|7798.88|7798.88|7796.86|7796.86|7799.2|7799.2|7792.63|7792.63|0
1715679900000|2024-05-14 09:45:00|7796.53|7796.53|7800.31|7800.31|7802.16|7802.16|7792.95|7792.95|0
1715680200000|2024-05-14 09:50:00|7799.41|7799.41|7796.63|7796.63|7800.58|7800.58|7794.8|7794.8|0
1715680500000|2024-05-14 09:55:00|7797.53|7797.53|7795.67|7795.67|7798.15|7798.15|7793.76|7793.76|0
1715680800000|2024-05-14 10:00:00|7795.47|7795.47|7790.84|7790.84|7795.47|7795.47|7790.84|7790.84|0
1715681100000|2024-05-14 10:05:00|7791.04|7791.04|7787.3|7787.3|7791.13|7791.13|7787.3|7787.3|0
1715681400000|2024-05-14 10:10:00|7788.06|7788.06|7782.27|7782.27|7788.55|7788.55|7781.96|7781.96|0
1715681700000|2024-05-14 10:15:00|7782.35|7782.35|7785.83|7785.83|7786.1|7786.1|7779.5|7779.5|0
1715682000000|2024-05-14 10:20:00|7786.73|7786.73|7782.85|7782.85|7791.26|7791.26|7782.72|7782.72|0
1715682300000|2024-05-14 10:25:00|7782.81|7782.81|7779.04|7779.04|7783.85|7783.85|7776.96|7776.96|0
1715682600000|2024-05-14 10:30:00|7779.26|7779.26|7781.05|7781.05|7782.07|7782.07|7774.01|7774.01|0
1715682900000|2024-05-14 10:35:00|7779.26|7779.26|7781.22|7781.22|7781.57|7781.57|7778.23|7778.23|0
1715683200000|2024-05-14 10:40:00|7781.03|7781.03|7784.06|7784.06|7784.14|7784.14|7781.03|7781.03|0
1715683500000|2024-05-14 10:45:00|7782.64|7782.64|7773.74|7773.74|7783.72|7783.72|7773.74|7773.74|0
1715683800000|2024-05-14 10:50:00|7773.66|7773.66|7775.84|7775.84|7778.94|7778.94|7773.66|7773.66|0
1715684100000|2024-05-14 10:55:00|7775.92|7775.92|7778.02|7778.02|7783.02|7783.02|7775.84|7775.84|0
1715684400000|2024-05-14 11:00:00|7777.13|7777.13|7777.65|7777.65|7779.9|7779.9|7771.6|7771.6|0
1715684700000|2024-05-14 11:05:00|7778.11|7778.11|7780.24|7780.24|7782.86|7782.86|7768.62|7768.62|0
1715685000000|2024-05-14 11:10:00|7779.34|7779.34|7784.95|7784.95|7785.36|7785.36|7779.2|7779.2|0
1715685300000|2024-05-14 11:15:00|7785.84|7785.84|7788.81|7788.81|7789.1|7789.1|7783.28|7783.28|0
1715685600000|2024-05-14 11:20:00|7789|7789|7796.62|7796.62|7797.3|7797.3|7789|7789|0
1715685900000|2024-05-14 11:25:00|7796.81|7796.81|7796.44|7796.44|7799.52|7799.52|7795.85|7795.85|0
1715686200000|2024-05-14 11:30:00|7796.06|7796.06|7797.08|7797.08|7798.77|7798.77|7791.59|7791.59|0
1715686500000|2024-05-14 11:35:00|7796.89|7796.89|7802.97|7802.97|7803.64|7803.64|7796.89|7796.89|0
1715686800000|2024-05-14 11:40:00|7802.89|7802.89|7809.07|7809.07|7809.07|7809.07|7802.07|7802.07|0
1715687100000|2024-05-14 11:45:00|7808.17|7808.17|7817.29|7817.29|7817.29|7817.29|7808.09|7808.09|0
1715687400000|2024-05-14 11:50:00|7816.39|7816.39|7802.48|7802.48|7816.63|7816.63|7802.48|7802.48|0
1715687700000|2024-05-14 11:55:00|7802.87|7802.87|7797.57|7797.57|7802.93|7802.93|7794.75|7794.75|0
1715688000000|2024-05-14 12:00:00|7797.16|7797.16|7796.12|7796.12|7799.24|7799.24|7795.28|7795.28|0
1715688300000|2024-05-14 12:05:00|7796.28|7796.28|7789.1|7789.1|7799.9|7799.9|7788.2|7788.2|0
1715688600000|2024-05-14 12:10:00|7790|7790|7783.86|7783.86|7792.85|7792.85|7783.63|7783.63|0
1715688900000|2024-05-14 12:15:00|7783.67|7783.67|7789.58|7789.58|7790.25|7790.25|7779.05|7779.05|0
1715689200000|2024-05-14 12:20:00|7791.37|7791.37|7788.66|7788.66|7791.86|7791.86|7787.43|7787.43|0
1715689500000|2024-05-14 12:25:00|7787.76|7787.76|7788.04|7788.04|7790.76|7790.76|7785.13|7785.13|0
1715689800000|2024-05-14 12:30:00|7787.97|7787.97|7774|7774|7807.69|7807.69|7743.37|7743.37|0
1715690100000|2024-05-14 12:35:00|7774.22|7774.22|7776.62|7776.62|7781.85|7781.85|7768.84|7768.84|0
1715690400000|2024-05-14 12:40:00|7775.95|7775.95|7775.52|7775.52|7780.69|7780.69|7773.6|7773.6|0
1715690700000|2024-05-14 12:45:00|7775.98|7775.98|7778.66|7778.66|7779.62|7779.62|7774.58|7774.58|0
1715691000000|2024-05-14 12:50:00|7780.46|7780.46|7788.97|7788.97|7789.64|7789.64|7780.46|7780.46|0
1715691300000|2024-05-14 12:55:00|7786.95|7786.95|7787.44|7787.44|7789.24|7789.24|7778.57|7778.57|0
1715691600000|2024-05-14 13:00:00|7787.11|7787.11|7786.87|7786.87|7789.81|7789.81|7781.17|7781.17|0
1715691900000|2024-05-14 13:05:00|7785.97|7785.97|7791.23|7791.23|7795.19|7795.19|7785.92|7785.92|0
1715692200000|2024-05-14 13:10:00|7790.33|7790.33|7786.77|7786.77|7790.86|7790.86|7785.98|7785.98|0
1715692500000|2024-05-14 13:15:00|7785.87|7785.87|7787.69|7787.69|7788.83|7788.83|7782.51|7782.51|0
1715692800000|2024-05-14 13:20:00|7786.12|7786.12|7786.6|7786.6|7786.86|7786.86|7782.69|7782.69|0
1715693100000|2024-05-14 13:25:00|7787.49|7787.49|7786.47|7786.47|7792.33|7792.33|7783.78|7783.78|0
1715693400000|2024-05-14 13:30:00|7786.28|7786.28|7820.2|7820.2|7830.23|7830.23|7785.7|7785.7|0
1715693700000|2024-05-14 13:35:00|7821.09|7821.09|7845.88|7845.88|7869.58|7869.58|7819.17|7819.17|0
1715694000000|2024-05-14 13:40:00|7845.55|7845.55|7818.26|7818.26|7845.88|7845.88|7812.95|7812.95|0
1715694300000|2024-05-14 13:45:00|7818.07|7818.07|7817.9|7817.9|7823.63|7823.63|7814.25|7814.25|0
1715694600000|2024-05-14 13:50:00|7817.7|7817.7|7821.36|7821.36|7823.12|7823.12|7811.31|7811.31|0
1715694900000|2024-05-14 13:55:00|7821.64|7821.64|7823.99|7823.99|7824.89|7824.89|7813.47|7813.47|0
1715695200000|2024-05-14 14:00:00|7822.2|7822.2|7833.66|7833.66|7836.87|7836.87|7821.23|7821.23|0
1715695500000|2024-05-14 14:05:00|7833.79|7833.79|7823.91|7823.91|7838.26|7838.26|7823.91|7823.91|0
1715695800000|2024-05-14 14:10:00|7823.83|7823.83|7819.21|7819.21|7828.67|7828.67|7814.14|7814.14|0
1715696100000|2024-05-14 14:15:00|7817.41|7817.41|7818.77|7818.77|7820.72|7820.72|7815.44|7815.44|0
1715696400000|2024-05-14 14:20:00|7818.69|7818.69|7810.83|7810.83|7822.91|7822.91|7809.62|7809.62|0
1715696700000|2024-05-14 14:25:00|7810.9|7810.9|7808.24|7808.24|7813.8|7813.8|7801.4|7801.4|0
1715697000000|2024-05-14 14:30:00|7807.91|7807.91|7812.24|7812.24|7817.47|7817.47|7803.52|7803.52|0
1715697300000|2024-05-14 14:35:00|7811.34|7811.34|7802.5|7802.5|7811.34|7811.34|7799.15|7799.15|0
1715697600000|2024-05-14 14:40:00|7803.4|7803.4|7805.06|7805.06|7809.66|7809.66|7800.56|7800.56|0
1715697900000|2024-05-14 14:45:00|7804.38|7804.38|7802.87|7802.87|7805.84|7805.84|7798.19|7798.19|0
1715698200000|2024-05-14 14:50:00|7801.98|7801.98|7806.3|7806.3|7809.15|7809.15|7800.48|7800.48|0
1715698500000|2024-05-14 14:55:00|7805.92|7805.92|7814.53|7814.53|7816.23|7816.23|7804.63|7804.63|0
1715698800000|2024-05-14 15:00:00|7814.34|7814.34|7817.99|7817.99|7822.17|7822.17|7812.06|7812.06|0
1715699100000|2024-05-14 15:05:00|7817.09|7817.09|7810.06|7810.06|7818.16|7818.16|7807.64|7807.64|0
1715699400000|2024-05-14 15:10:00|7809.16|7809.16|7812.03|7812.03|7819.11|7819.11|7808.16|7808.16|0
1715699700000|2024-05-14 15:15:00|7811.13|7811.13|7808.69|7808.69|7814.11|7814.11|7805.73|7805.73|0
1715700000000|2024-05-14 15:20:00|7808.53|7808.53|7812.83|7812.83|7814.41|7814.41|7807.63|7807.63|0
1715700300000|2024-05-14 15:25:00|7812.6|7812.6|7804.91|7804.91|7815.8|7815.8|7803.81|7803.81|0
1715757300000|2024-05-15 07:15:00|7839.32|7839.32|7833|7833|7840.88|7840.88|7832.09|7832.09|0
1715757600000|2024-05-15 07:20:00|7834.34|7834.34|7840.97|7840.97|7842.23|7842.23|7830.32|7830.32|0
1715757900000|2024-05-15 07:25:00|7840.76|7840.76|7848.64|7848.64|7849.2|7849.2|7839.85|7839.85|0
1715758200000|2024-05-15 07:30:00|7850.43|7850.43|7839.96|7839.96|7853.54|7853.54|7839.96|7839.96|0
1715758500000|2024-05-15 07:35:00|7839.87|7839.87|7852.99|7852.99|7852.99|7852.99|7839.87|7839.87|0
1715758800000|2024-05-15 07:40:00|7852.66|7852.66|7842.3|7842.3|7854.19|7854.19|7841.4|7841.4|0
1715759100000|2024-05-15 07:45:00|7842.04|7842.04|7843.14|7843.14|7848.5|7848.5|7842.04|7842.04|0
1715759400000|2024-05-15 07:50:00|7842.81|7842.81|7844.79|7844.79|7846.68|7846.68|7841.71|7841.71|0
1715759700000|2024-05-15 07:55:00|7844.86|7844.86|7856.52|7856.52|7862.68|7862.68|7842.17|7842.17|0
1715760000000|2024-05-15 08:00:00|7857.19|7857.19|7850.07|7850.07|7858.21|7858.21|7844.13|7844.13|0
1715760300000|2024-05-15 08:05:00|7850.16|7850.16|7843.81|7843.81|7850.16|7850.16|7842.81|7842.81|0
1715760600000|2024-05-15 08:10:00|7844.04|7844.04|7847.85|7847.85|7848.36|7848.36|7840.83|7840.83|0
1715760900000|2024-05-15 08:15:00|7847.17|7847.17|7842.25|7842.25|7847.69|7847.69|7842.25|7842.25|0
1715761200000|2024-05-15 08:20:00|7842.1|7842.1|7838.44|7838.44|7842.1|7842.1|7837.8|7837.8|0
1715761500000|2024-05-15 08:25:00|7838.1|7838.1|7840.56|7840.56|7840.56|7840.56|7836.45|7836.45|0
1715761800000|2024-05-15 08:30:00|7840.94|7840.94|7840.15|7840.15|7842.04|7842.04|7838.63|7838.63|0
1715762100000|2024-05-15 08:35:00|7841.05|7841.05|7851.07|7851.07|7851.76|7851.76|7839.82|7839.82|0
1715762400000|2024-05-15 08:40:00|7850.68|7850.68|7847.21|7847.21|7851.89|7851.89|7846.75|7846.75|0
1715762700000|2024-05-15 08:45:00|7846.88|7846.88|7844.15|7844.15|7848.69|7848.69|7843.62|7843.62|0
1715763000000|2024-05-15 08:50:00|7844.6|7844.6|7844.29|7844.29|7849.19|7849.19|7844.29|7844.29|0
1715763300000|2024-05-15 08:55:00|7844.45|7844.45|7841.49|7841.49|7845.8|7845.8|7841.03|7841.03|0
1715763600000|2024-05-15 09:00:00|7841.36|7841.36|7840.5|7840.5|7846.02|7846.02|7840.5|7840.5|0
1715763900000|2024-05-15 09:05:00|7840.58|7840.58|7836.56|7836.56|7841.55|7841.55|7836.56|7836.56|0
1715764200000|2024-05-15 09:10:00|7836.6|7836.6|7839.18|7839.18|7839.18|7839.18|7834.5|7834.5|0
1715764500000|2024-05-15 09:15:00|7838.29|7838.29|7829.21|7829.21|7839.44|7839.44|7829.21|7829.21|0
1715764800000|2024-05-15 09:20:00|7829.54|7829.54|7832.81|7832.81|7837.17|7837.17|7829.54|7829.54|0
1715765100000|2024-05-15 09:25:00|7832.43|7832.43|7834.89|7834.89|7836.91|7836.91|7832.43|7832.43|0
1715765400000|2024-05-15 09:30:00|7835.05|7835.05|7835.74|7835.74|7838.92|7838.92|7835.05|7835.05|0
1715765700000|2024-05-15 09:35:00|7835.66|7835.66|7843.48|7843.48|7843.48|7843.48|7835.66|7835.66|0
1715766000000|2024-05-15 09:40:00|7843.35|7843.35|7848.19|7848.19|7848.37|7848.37|7842.5|7842.5|0
1715766300000|2024-05-15 09:45:00|7847.29|7847.29|7857.12|7857.12|7862.14|7862.14|7845.51|7845.51|0
1715766600000|2024-05-15 09:50:00|7856.91|7856.91|7854.67|7854.67|7856.99|7856.99|7854.1|7854.1|0
1715766900000|2024-05-15 09:55:00|7854.83|7854.83|7854.57|7854.57|7855.46|7855.46|7853.22|7853.22|0
1715767200000|2024-05-15 10:00:00|7854.73|7854.73|7859.77|7859.77|7859.77|7859.77|7852.8|7852.8|0
1715767500000|2024-05-15 10:05:00|7860.17|7860.17|7856.92|7856.92|7861.88|7861.88|7856.92|7856.92|0
1715767800000|2024-05-15 10:10:00|7857.15|7857.15|7861.16|7861.16|7862.38|7862.38|7852.55|7852.55|0
1715768100000|2024-05-15 10:15:00|7860.22|7860.22|7846.5|7846.5|7860.22|7860.22|7846.45|7846.45|0
1715768400000|2024-05-15 10:20:00|7846.84|7846.84|7846.1|7846.1|7849.53|7849.53|7844.4|7844.4|0
1715768700000|2024-05-15 10:25:00|7846.42|7846.42|7844.38|7844.38|7846.42|7846.42|7841.75|7841.75|0
1715769000000|2024-05-15 10:30:00|7844.61|7844.61|7847.37|7847.37|7847.37|7847.37|7842.49|7842.49|0
1715769300000|2024-05-15 10:35:00|7847.57|7847.57|7845.89|7845.89|7848|7848|7845.78|7845.78|0
1715769600000|2024-05-15 10:40:00|7846.79|7846.79|7842.31|7842.31|7848.21|7848.21|7842.31|7842.31|0
1715769900000|2024-05-15 10:45:00|7842.23|7842.23|7841.65|7841.65|7844.42|7844.42|7841.65|7841.65|0
1715770200000|2024-05-15 10:50:00|7841.88|7841.88|7844.43|7844.43|7850.01|7850.01|7841.88|7841.88|0
1715770500000|2024-05-15 10:55:00|7843.53|7843.53|7850.89|7850.89|7850.98|7850.98|7842.66|7842.66|0
1715770800000|2024-05-15 11:00:00|7850.74|7850.74|7852.96|7852.96|7852.96|7852.96|7849.88|7849.88|0
1715771100000|2024-05-15 11:05:00|7852.8|7852.8|7854.53|7854.53|7854.53|7854.53|7851.45|7851.45|0
1715771400000|2024-05-15 11:10:00|7854.87|7854.87|7855.29|7855.29|7856.43|7856.43|7854.5|7854.5|0
1715771700000|2024-05-15 11:15:00|7855.45|7855.45|7853.58|7853.58|7856.03|7856.03|7852.02|7852.02|0
1715772000000|2024-05-15 11:20:00|7853.39|7853.39|7855.46|7855.46|7855.96|7855.96|7852.49|7852.49|0
1715772300000|2024-05-15 11:25:00|7854.57|7854.57|7851.48|7851.48|7856.83|7856.83|7851.48|7851.48|0
1715772600000|2024-05-15 11:30:00|7851.61|7851.61|7852.07|7852.07|7852.35|7852.35|7849.52|7849.52|0
1715772900000|2024-05-15 11:35:00|7852.97|7852.97|7851.01|7851.01|7854.61|7854.61|7851.01|7851.01|0
1715773200000|2024-05-15 11:40:00|7850.53|7850.53|7851.54|7851.54|7854.41|7854.41|7849.36|7849.36|0
1715773500000|2024-05-15 11:45:00|7851.28|7851.28|7847.01|7847.01|7851.28|7851.28|7847|7847|0
1715773800000|2024-05-15 11:50:00|7845.22|7845.22|7836.37|7836.37|7846.27|7846.27|7836.37|7836.37|0
1715774100000|2024-05-15 11:55:00|7836.03|7836.03|7832.05|7832.05|7836.03|7836.03|7832.05|7832.05|0
1715774400000|2024-05-15 12:00:00|7831.74|7831.74|7843.91|7843.91|7843.91|7843.91|7830.08|7830.08|0
1715774700000|2024-05-15 12:05:00|7844.29|7844.29|7839.52|7839.52|7844.99|7844.99|7838.71|7838.71|0
1715775000000|2024-05-15 12:10:00|7839.38|7839.38|7834.31|7834.31|7839.58|7839.58|7834.31|7834.31|0
1715775300000|2024-05-15 12:15:00|7834.12|7834.12|7839.28|7839.28|7839.34|7839.34|7833.23|7833.23|0
1715775600000|2024-05-15 12:20:00|7838.94|7838.94|7844.04|7844.04|7844.04|7844.04|7838.51|7838.51|0
1715775900000|2024-05-15 12:25:00|7844.64|7844.64|7851.18|7851.18|7852.79|7852.79|7844.64|7844.64|0
1715776200000|2024-05-15 12:30:00|7851.74|7851.74|7870.54|7870.54|7917.19|7917.19|7851.74|7851.74|0
1715776500000|2024-05-15 12:35:00|7870.92|7870.92|7870.69|7870.69|7871.93|7871.93|7861.52|7861.52|0
1715776800000|2024-05-15 12:40:00|7871.03|7871.03|7871.47|7871.47|7871.78|7871.78|7866.88|7866.88|0
1715777100000|2024-05-15 12:45:00|7871.92|7871.92|7871.92|7871.92|7874.9|7874.9|7866.84|7866.84|0
1715777400000|2024-05-15 12:50:00|7872.15|7872.15|7872.9|7872.9|7877.01|7877.01|7871.65|7871.65|0
1715777700000|2024-05-15 12:55:00|7871.33|7871.33|7870.4|7870.4|7872.45|7872.45|7864.31|7864.31|0
1715778000000|2024-05-15 13:00:00|7869.84|7869.84|7873.3|7873.3|7873.3|7873.3|7865.96|7865.96|0
1715778300000|2024-05-15 13:05:00|7872.63|7872.63|7876.61|7876.61|7876.8|7876.8|7868.53|7868.53|0
1715778600000|2024-05-15 13:10:00|7876.69|7876.69|7876.15|7876.15|7877.88|7877.88|7875.92|7875.92|0
1715778900000|2024-05-15 13:15:00|7875.25|7875.25|7874.72|7874.72|7877.44|7877.44|7871.78|7871.78|0
1715779200000|2024-05-15 13:20:00|7874.92|7874.92|7872.53|7872.53|7876.72|7876.72|7869.41|7869.41|0
1715779500000|2024-05-15 13:25:00|7872.73|7872.73|7863.16|7863.16|7873.87|7873.87|7857.33|7857.33|0
1715779800000|2024-05-15 13:30:00|7863.5|7863.5|7871.52|7871.52|7871.52|7871.52|7861.18|7861.18|0
1715780100000|2024-05-15 13:35:00|7869.72|7869.72|7899.76|7899.76|7909.24|7909.24|7869.48|7869.48|0
1715780400000|2024-05-15 13:40:00|7900.65|7900.65|7896.45|7896.45|7912.34|7912.34|7896.22|7896.22|0
1715780700000|2024-05-15 13:45:00|7896.11|7896.11|7891.55|7891.55|7901.48|7901.48|7888.13|7888.13|0
1715781000000|2024-05-15 13:50:00|7891.64|7891.64|7902.92|7902.92|7908.87|7908.87|7890.85|7890.85|0
1715781300000|2024-05-15 13:55:00|7905.61|7905.61|7897.28|7897.28|7905.83|7905.83|7892.39|7892.39|0
1715781600000|2024-05-15 14:00:00|7897.15|7897.15|7892.04|7892.04|7901.05|7901.05|7890.4|7890.4|0
1715781900000|2024-05-15 14:05:00|7892.5|7892.5|7886.85|7886.85|7892.79|7892.79|7886.77|7886.77|0
1715782200000|2024-05-15 14:10:00|7885.64|7885.64|7897.5|7897.5|7898.78|7898.78|7883.74|7883.74|0
1715782500000|2024-05-15 14:15:00|7897.7|7897.7|7904.98|7904.98|7907.84|7907.84|7897.34|7897.34|0
1715782800000|2024-05-15 14:20:00|7906.78|7906.78|7904.86|7904.86|7911.9|7911.9|7904.86|7904.86|0
1715783100000|2024-05-15 14:25:00|7905.76|7905.76|7902.03|7902.03|7909.82|7909.82|7901.81|7901.81|0
1715783400000|2024-05-15 14:30:00|7901.65|7901.65|7887.85|7887.85|7903.43|7903.43|7883.71|7883.71|0
1715783700000|2024-05-15 14:35:00|7887.66|7887.66|7879.1|7879.1|7887.66|7887.66|7873.45|7873.45|0
1715784000000|2024-05-15 14:40:00|7877.3|7877.3|7867.14|7867.14|7877.68|7877.68|7866.92|7866.92|0
1715784300000|2024-05-15 14:45:00|7866.81|7866.81|7887.76|7887.76|7891.35|7891.35|7866.81|7866.81|0
1715784600000|2024-05-15 14:50:00|7887.57|7887.57|7885.38|7885.38|7891.53|7891.53|7881.04|7881.04|0
1715784900000|2024-05-15 14:55:00|7884.49|7884.49|7895.76|7895.76|7897.29|7897.29|7883.66|7883.66|0
1715785200000|2024-05-15 15:00:00|7895.68|7895.68|7890.1|7890.1|7896.12|7896.12|7889.36|7889.36|0
1715785500000|2024-05-15 15:05:00|7889.83|7889.83|7888.13|7888.13|7892.82|7892.82|7882.55|7882.55|0
1715785800000|2024-05-15 15:10:00|7887.75|7887.75|7890.09|7890.09|7894.34|7894.34|7887.6|7887.6|0
1715786100000|2024-05-15 15:15:00|7889.96|7889.96|7890.01|7890.01|7896.54|7896.54|7889.71|7889.71|0
1715786400000|2024-05-15 15:20:00|7889.93|7889.93|7895.57|7895.57|7898|7898|7889.3|7889.3|0
1715786700000|2024-05-15 15:25:00|7896.1|7896.1|7909.17|7909.17|7910.78|7910.78|7895.81|7895.81|0
1715843700000|2024-05-16 07:15:00|7882.04|7882.04|7865.69|7865.69|7883.87|7883.87|7865.36|7865.36|0
1715844000000|2024-05-16 07:20:00|7865.36|7865.36|7866.77|7866.77|7874.13|7874.13|7863.67|7863.67|0
1715844300000|2024-05-16 07:25:00|7867.16|7867.16|7863.16|7863.16|7868.12|7868.12|7859.64|7859.64|0
1715844600000|2024-05-16 07:30:00|7863.81|7863.81|7869.91|7869.91|7869.91|7869.91|7854.15|7854.15|0
1715844900000|2024-05-16 07:35:00|7870.1|7870.1|7866.32|7866.32|7871.75|7871.75|7865.21|7865.21|0
1715845200000|2024-05-16 07:40:00|7865.42|7865.42|7877.28|7877.28|7879.51|7879.51|7863.34|7863.34|0
1715845500000|2024-05-16 07:45:00|7876.72|7876.72|7866.79|7866.79|7876.72|7876.72|7866.27|7866.27|0
1715845800000|2024-05-16 07:50:00|7866.85|7866.85|7860.68|7860.68|7866.85|7866.85|7857.46|7857.46|0
1715846100000|2024-05-16 07:55:00|7860.48|7860.48|7869.73|7869.73|7869.73|7869.73|7856.33|7856.33|0
1715846400000|2024-05-16 08:00:00|7869.16|7869.16|7874.02|7874.02|7874.63|7874.63|7867.95|7867.95|0
1715846700000|2024-05-16 08:05:00|7873.92|7873.92|7870.45|7870.45|7877.02|7877.02|7864.79|7864.79|0
1715847000000|2024-05-16 08:10:00|7870.65|7870.65|7880.85|7880.85|7880.85|7880.85|7870.65|7870.65|0
1715847300000|2024-05-16 08:15:00|7880.51|7880.51|7882.46|7882.46|7884.84|7884.84|7880.31|7880.31|0
1715847600000|2024-05-16 08:20:00|7882.65|7882.65|7889.98|7889.98|7890.47|7890.47|7879.97|7879.97|0
1715847900000|2024-05-16 08:25:00|7889.91|7889.91|7879.32|7879.32|7889.91|7889.91|7879.28|7879.28|0
1715848200000|2024-05-16 08:30:00|7878.8|7878.8|7880.36|7880.36|7884.12|7884.12|7878.67|7878.67|0
1715848500000|2024-05-16 08:35:00|7880.54|7880.54|7889.31|7889.31|7889.62|7889.62|7879.97|7879.97|0
1715848800000|2024-05-16 08:40:00|7889.57|7889.57|7865.43|7865.43|7889.57|7889.57|7862.51|7862.51|0
1715849100000|2024-05-16 08:45:00|7865.69|7865.69|7866.67|7866.67|7870.39|7870.39|7865.17|7865.17|0
1715849400000|2024-05-16 08:50:00|7867.12|7867.12|7867.7|7867.7|7872.24|7872.24|7866.42|7866.42|0
1715849700000|2024-05-16 08:55:00|7867.5|7867.5|7863.49|7863.49|7868.15|7868.15|7862.71|7862.71|0
1715850000000|2024-05-16 09:00:00|7862.84|7862.84|7871.76|7871.76|7875.88|7875.88|7861.86|7861.86|0
1715850300000|2024-05-16 09:05:00|7871.63|7871.63|7878.49|7878.49|7882.74|7882.74|7871.56|7871.56|0
1715850600000|2024-05-16 09:10:00|7878.03|7878.03|7885.19|7885.19|7885.38|7885.38|7877.26|7877.26|0
1715850900000|2024-05-16 09:15:00|7885.58|7885.58|7887.77|7887.77|7893.4|7893.4|7884.67|7884.67|0
1715851200000|2024-05-16 09:20:00|7887.83|7887.83|7889.98|7889.98|7892.7|7892.7|7887.83|7887.83|0
1715851500000|2024-05-16 09:25:00|7890.13|7890.13|7891.97|7891.97|7895.94|7895.94|7889.45|7889.45|0
1715851800000|2024-05-16 09:30:00|7892.49|7892.49|7900.36|7900.36|7902.95|7902.95|7891.9|7891.9|0
1715852100000|2024-05-16 09:35:00|7899.46|7899.46|7887.26|7887.26|7899.46|7899.46|7884.58|7884.58|0
1715852400000|2024-05-16 09:40:00|7888.15|7888.15|7883.63|7883.63|7888.15|7888.15|7882.65|7882.65|0
1715852700000|2024-05-16 09:45:00|7883.25|7883.25|7881.98|7881.98|7885.23|7885.23|7881.78|7881.78|0
1715853000000|2024-05-16 09:50:00|7882.24|7882.24|7894.77|7894.77|7894.77|7894.77|7882.12|7882.12|0
1715853300000|2024-05-16 09:55:00|7895.67|7895.67|7891.5|7891.5|7897.86|7897.86|7891.5|7891.5|0
1715853600000|2024-05-16 10:00:00|7892.1|7892.1|7896.77|7896.77|7896.77|7896.77|7890.68|7890.68|0
1715853900000|2024-05-16 10:05:00|7897.67|7897.67|7897.97|7897.97|7900.02|7900.02|7896.77|7896.77|0
1715854200000|2024-05-16 10:10:00|7897.64|7897.64|7903.53|7903.53|7904.68|7904.68|7896.4|7896.4|0
1715854500000|2024-05-16 10:15:00|7900.84|7900.84|7903.96|7903.96|7904.13|7904.13|7898.64|7898.64|0
1715854800000|2024-05-16 10:20:00|7903.86|7903.86|7908.69|7908.69|7909.37|7909.37|7903.86|7903.86|0
1715855100000|2024-05-16 10:25:00|7908.6|7908.6|7909.27|7909.27|7909.27|7909.27|7907.81|7907.81|0
1715855400000|2024-05-16 10:30:00|7901.35|7901.35|7890.33|7890.33|7901.35|7901.35|7890.14|7890.14|0
1715855700000|2024-05-16 10:35:00|7891.23|7891.23|7891.35|7891.35|7892.83|7892.83|7891.23|7891.23|0
1715856000000|2024-05-16 10:40:00|7890.97|7890.97|7892.25|7892.25|7892.81|7892.81|7885.99|7885.99|0
1715856300000|2024-05-16 10:45:00|7893.15|7893.15|7885.26|7885.26|7894.19|7894.19|7884.36|7884.36|0
1715856600000|2024-05-16 10:50:00|7887.95|7887.95|7890.74|7890.74|7892.6|7892.6|7887.62|7887.62|0
1715856900000|2024-05-16 10:55:00|7890.82|7890.82|7888.82|7888.82|7893.03|7893.03|7888.82|7888.82|0
1715857200000|2024-05-16 11:00:00|7889.71|7889.71|7891.86|7891.86|7898.14|7898.14|7888.24|7888.24|0
1715857500000|2024-05-16 11:05:00|7891.77|7891.77|7883.23|7883.23|7892.53|7892.53|7881.81|7881.81|0
1715857800000|2024-05-16 11:10:00|7883.49|7883.49|7880.26|7880.26|7883.49|7883.49|7878.02|7878.02|0
1715858100000|2024-05-16 11:15:00|7879.74|7879.74|7882.35|7882.35|7882.45|7882.45|7878.9|7878.9|0
1715858400000|2024-05-16 11:20:00|7882.26|7882.26|7888.07|7888.07|7888.07|7888.07|7879.56|7879.56|0
1715858700000|2024-05-16 11:25:00|7888.4|7888.4|7888|7888|7890.06|7890.06|7886.14|7886.14|0
1715859000000|2024-05-16 11:30:00|7888.2|7888.2|7885.78|7885.78|7888.2|7888.2|7883.25|7883.25|0
1715859300000|2024-05-16 11:35:00|7885.39|7885.39|7884.15|7884.15|7885.39|7885.39|7882.43|7882.43|0
1715859600000|2024-05-16 11:40:00|7884.71|7884.71|7884.85|7884.85|7887.18|7887.18|7881.48|7881.48|0
1715859900000|2024-05-16 11:45:00|7885.04|7885.04|7884.24|7884.24|7886.29|7886.29|7883.33|7883.33|0
1715860200000|2024-05-16 11:50:00|7884.48|7884.48|7882.42|7882.42|7884.98|7884.98|7876.22|7876.22|0
1715860500000|2024-05-16 11:55:00|7882.34|7882.34|7885.07|7885.07|7885.71|7885.71|7880.55|7880.55|0
1715860800000|2024-05-16 12:00:00|7885.4|7885.4|7885.72|7885.72|7886.56|7886.56|7881.65|7881.65|0
1715861100000|2024-05-16 12:05:00|7885.53|7885.53|7872.43|7872.43|7887.42|7887.42|7872.43|7872.43|0
1715861400000|2024-05-16 12:10:00|7872.52|7872.52|7869.83|7869.83|7872.62|7872.62|7867.21|7867.21|0
1715861700000|2024-05-16 12:15:00|7869.93|7869.93|7873.27|7873.27|7876.47|7876.47|7867.93|7867.93|0
1715862000000|2024-05-16 12:20:00|7874.16|7874.16|7878.08|7878.08|7879.18|7879.18|7874.16|7874.16|0
1715862300000|2024-05-16 12:25:00|7878.27|7878.27|7884.41|7884.41|7884.6|7884.6|7877.13|7877.13|0
1715862600000|2024-05-16 12:30:00|7884.74|7884.74|7885.61|7885.61|7885.89|7885.89|7878.25|7878.25|0
1715862900000|2024-05-16 12:35:00|7885.21|7885.21|7884.83|7884.83|7885.86|7885.86|7879.43|7879.43|0
1715863200000|2024-05-16 12:40:00|7884.15|7884.15|7887.34|7887.34|7887.68|7887.68|7882.53|7882.53|0
1715863500000|2024-05-16 12:45:00|7887.18|7887.18|7881.18|7881.18|7887.22|7887.22|7881.18|7881.18|0
1715863800000|2024-05-16 12:50:00|7881|7881|7872.72|7872.72|7881.18|7881.18|7872.72|7872.72|0
1715864100000|2024-05-16 12:55:00|7872.98|7872.98|7879.8|7879.8|7881.28|7881.28|7872.98|7872.98|0
1715864400000|2024-05-16 13:00:00|7879.46|7879.46|7872.87|7872.87|7879.46|7879.46|7871|7871|0
1715864700000|2024-05-16 13:05:00|7873.77|7873.77|7870.42|7870.42|7875.57|7875.57|7869.85|7869.85|0
1715865000000|2024-05-16 13:10:00|7870.55|7870.55|7881.96|7881.96|7882.43|7882.43|7869.45|7869.45|0
1715865300000|2024-05-16 13:15:00|7881.77|7881.77|7872.03|7872.03|7882.82|7882.82|7871.49|7871.49|0
1715865600000|2024-05-16 13:20:00|7872.93|7872.93|7882.2|7882.2|7883.73|7883.73|7872.93|7872.93|0
1715865900000|2024-05-16 13:25:00|7881.87|7881.87|7875.19|7875.19|7882.32|7882.32|7873.06|7873.06|0
1715866200000|2024-05-16 13:30:00|7875.06|7875.06|7855.12|7855.12|7876.09|7876.09|7855.12|7855.12|0
1715866500000|2024-05-16 13:35:00|7854.23|7854.23|7855.45|7855.45|7860.65|7860.65|7846.47|7846.47|0
1715866800000|2024-05-16 13:40:00|7855.32|7855.32|7837.62|7837.62|7856.92|7856.92|7837.14|7837.14|0
1715867100000|2024-05-16 13:45:00|7836.05|7836.05|7838.05|7838.05|7843.45|7843.45|7828.81|7828.81|0
1715867400000|2024-05-16 13:50:00|7838.39|7838.39|7842.76|7842.76|7847.13|7847.13|7838.39|7838.39|0
1715867700000|2024-05-16 13:55:00|7842.39|7842.39|7844.24|7844.24|7846.51|7846.51|7839.61|7839.61|0
1715868000000|2024-05-16 14:00:00|7843.98|7843.98|7849.16|7849.16|7849.16|7849.16|7840.45|7840.45|0
1715868300000|2024-05-16 14:05:00|7847.72|7847.72|7841.92|7841.92|7854.15|7854.15|7840.88|7840.88|0
1715868600000|2024-05-16 14:10:00|7841.66|7841.66|7844.49|7844.49|7846.7|7846.7|7839.34|7839.34|0
1715868900000|2024-05-16 14:15:00|7844.67|7844.67|7839.83|7839.83|7844.67|7844.67|7836.94|7836.94|0
1715869200000|2024-05-16 14:20:00|7839.52|7839.52|7841.48|7841.48|7842.38|7842.38|7830.62|7830.62|0
1715869500000|2024-05-16 14:25:00|7843.28|7843.28|7843.65|7843.65|7848.78|7848.78|7839.1|7839.1|0
1715869800000|2024-05-16 14:30:00|7843.84|7843.84|7840.76|7840.76|7847.23|7847.23|7840.03|7840.03|0
1715870100000|2024-05-16 14:35:00|7839.87|7839.87|7848.62|7848.62|7852.27|7852.27|7839.87|7839.87|0
1715870400000|2024-05-16 14:40:00|7846.83|7846.83|7856.57|7856.57|7863.04|7863.04|7846.83|7846.83|0
1715870700000|2024-05-16 14:45:00|7860.16|7860.16|7864.44|7864.44|7864.44|7864.44|7856.73|7856.73|0
1715871000000|2024-05-16 14:50:00|7864.18|7864.18|7867.47|7867.47|7868.37|7868.37|7859.16|7859.16|0
1715871300000|2024-05-16 14:55:00|7868.12|7868.12|7869.39|7869.39|7870.85|7870.85|7864.45|7864.45|0
1715871600000|2024-05-16 15:00:00|7869.23|7869.23|7862.53|7862.53|7874.91|7874.91|7859.74|7859.74|0
1715871900000|2024-05-16 15:05:00|7862.59|7862.59|7855.46|7855.46|7862.59|7862.59|7855.32|7855.32|0
1715872200000|2024-05-16 15:10:00|7855.92|7855.92|7853.22|7853.22|7857.95|7857.95|7849.8|7849.8|0
1715872500000|2024-05-16 15:15:00|7853.41|7853.41|7837.33|7837.33|7854.06|7854.06|7836.74|7836.74|0
1715872800000|2024-05-16 15:20:00|7837.71|7837.71|7846.37|7846.37|7848.42|7848.42|7836.82|7836.82|0
1715873100000|2024-05-16 15:25:00|7846.11|7846.11|7852.92|7852.92|7852.92|7852.92|7845.18|7845.18|0
1715930100000|2024-05-17 07:15:00|7776.31|7776.31|7771.34|7771.34|7780.93|7780.93|7771.34|7771.34|0
1715930400000|2024-05-17 07:20:00|7772.24|7772.24|7772.49|7772.49|7776.35|7776.35|7772.01|7772.01|0
1715930700000|2024-05-17 07:25:00|7772.83|7772.83|7768.31|7768.31|7777.75|7777.75|7765.46|7765.46|0
1715931000000|2024-05-17 07:30:00|7768.46|7768.46|7762.79|7762.79|7769.88|7769.88|7761.28|7761.28|0
1715931300000|2024-05-17 07:35:00|7763.17|7763.17|7765.2|7765.2|7768.73|7768.73|7760.11|7760.11|0
1715931600000|2024-05-17 07:40:00|7764.94|7764.94|7765.71|7765.71|7765.71|7765.71|7759.37|7759.37|0
1715931900000|2024-05-17 07:45:00|7766.47|7766.47|7767.58|7767.58|7770.5|7770.5|7762.39|7762.39|0
1715932200000|2024-05-17 07:50:00|7767.32|7767.32|7764.74|7764.74|7769.63|7769.63|7762.27|7762.27|0
1715932500000|2024-05-17 07:55:00|7765.13|7765.13|7767.49|7767.49|7767.87|7767.87|7763.15|7763.15|0
1715932800000|2024-05-17 08:00:00|7767.4|7767.4|7770.37|7770.37|7772.04|7772.04|7766.95|7766.95|0
1715933100000|2024-05-17 08:05:00|7770.17|7770.17|7773.95|7773.95|7773.95|7773.95|7768.17|7768.17|0
1715933400000|2024-05-17 08:10:00|7774.08|7774.08|7774|7774|7775.5|7775.5|7768.61|7768.61|0
1715933700000|2024-05-17 08:15:00|7773.74|7773.74|7772.89|7772.89|7773.74|7773.74|7767.49|7767.49|0
1715934000000|2024-05-17 08:20:00|7772.7|7772.7|7770.68|7770.68|7773.85|7773.85|7770.68|7770.68|0
1715934300000|2024-05-17 08:25:00|7772.47|7772.47|7766.53|7766.53|7772.47|7772.47|7766.53|7766.53|0
1715934600000|2024-05-17 08:30:00|7766.39|7766.39|7762.6|7762.6|7772.45|7772.45|7762.6|7762.6|0
1715934900000|2024-05-17 08:35:00|7762.73|7762.73|7762.05|7762.05|7763.63|7763.63|7761.71|7761.71|0
1715935200000|2024-05-17 08:40:00|7762.23|7762.23|7761.2|7761.2|7764.13|7764.13|7759.19|7759.19|0
1715935500000|2024-05-17 08:45:00|7760.86|7760.86|7758.35|7758.35|7761.09|7761.09|7756.72|7756.72|0
1715935800000|2024-05-17 08:50:00|7758.57|7758.57|7762.15|7762.15|7762.22|7762.22|7758.18|7758.18|0
1715936100000|2024-05-17 08:55:00|7762.35|7762.35|7751.98|7751.98|7764.29|7764.29|7750.72|7750.72|0
1715936400000|2024-05-17 09:00:00|7751.3|7751.3|7760.88|7760.88|7760.88|7760.88|7751.3|7751.3|0
1715936700000|2024-05-17 09:05:00|7761.22|7761.22|7751.53|7751.53|7761.22|7761.22|7748.88|7748.88|0
1715937000000|2024-05-17 09:10:00|7753.33|7753.33|7754.8|7754.8|7755.9|7755.9|7753.33|7753.33|0
1715937300000|2024-05-17 09:15:00|7758.39|7758.39|7745.82|7745.82|7758.39|7758.39|7743.65|7743.65|0
1715937600000|2024-05-17 09:20:00|7745.48|7745.48|7739.25|7739.25|7745.71|7745.71|7738.46|7738.46|0
1715937900000|2024-05-17 09:25:00|7738.91|7738.91|7736.77|7736.77|7739.26|7739.26|7734.95|7734.95|0
1715938200000|2024-05-17 09:30:00|7736.91|7736.91|7735.55|7735.55|7737.81|7737.81|7733.11|7733.11|0
1715938500000|2024-05-17 09:35:00|7735.39|7735.39|7734.99|7734.99|7737.9|7737.9|7734.99|7734.99|0
1715938800000|2024-05-17 09:40:00|7735.25|7735.25|7743.53|7743.53|7744.42|7744.42|7734.98|7734.98|0
1715939100000|2024-05-17 09:45:00|7743.86|7743.86|7740.72|7740.72|7744.53|7744.53|7736.69|7736.69|0
1715939400000|2024-05-17 09:50:00|7740.53|7740.53|7745.67|7745.67|7747.49|7747.49|7738.1|7738.1|0
1715939700000|2024-05-17 09:55:00|7746.01|7746.01|7745.3|7745.3|7748.51|7748.51|7744.6|7744.6|0
1715940000000|2024-05-17 10:00:00|7745.5|7745.5|7732.69|7732.69|7745.5|7745.5|7731.8|7731.8|0
1715940300000|2024-05-17 10:05:00|7733.06|7733.06|7738.27|7738.27|7738.27|7738.27|7732.98|7732.98|0
1715940600000|2024-05-17 10:10:00|7738.46|7738.46|7734.66|7734.66|7740.27|7740.27|7734.39|7734.39|0
1715940900000|2024-05-17 10:15:00|7734.15|7734.15|7738.49|7738.49|7738.49|7738.49|7733.66|7733.66|0
1715941200000|2024-05-17 10:20:00|7738.55|7738.55|7742.48|7742.48|7743.08|7743.08|7738.55|7738.55|0
1715941500000|2024-05-17 10:25:00|7742.27|7742.27|7743.58|7743.58|7745.54|7745.54|7740.69|7740.69|0
1715941800000|2024-05-17 10:30:00|7743.71|7743.71|7740.49|7740.49|7743.84|7743.84|7739.02|7739.02|0
1715942100000|2024-05-17 10:35:00|7740.26|7740.26|7746.52|7746.52|7746.52|7746.52|7740.09|7740.09|0
1715942400000|2024-05-17 10:40:00|7745.63|7745.63|7744.61|7744.61|7745.63|7745.63|7741.83|7741.83|0
1715942700000|2024-05-17 10:45:00|7744.22|7744.22|7744.64|7744.64|7746.99|7746.99|7741.87|7741.87|0
1715943000000|2024-05-17 10:50:00|7743.75|7743.75|7747.87|7747.87|7747.87|7747.87|7743.15|7743.15|0
1715943300000|2024-05-17 10:55:00|7747.67|7747.67|7751.01|7751.01|7751.01|7751.01|7747.47|7747.47|0
1715943600000|2024-05-17 11:00:00|7751.33|7751.33|7747.79|7747.79|7753.59|7753.59|7746.7|7746.7|0
1715943900000|2024-05-17 11:05:00|7747.63|7747.63|7748.18|7748.18|7749.13|7749.13|7747.09|7747.09|0
1715944200000|2024-05-17 11:10:00|7748.41|7748.41|7754.15|7754.15|7755.24|7755.24|7748.39|7748.39|0
1715944500000|2024-05-17 11:15:00|7753.63|7753.63|7757.83|7757.83|7757.83|7757.83|7750.56|7750.56|0
1715944800000|2024-05-17 11:20:00|7757.96|7757.96|7754.24|7754.24|7760.91|7760.91|7754.24|7754.24|0
1715945100000|2024-05-17 11:25:00|7753.46|7753.46|7753.08|7753.08|7753.46|7753.46|7750.43|7750.43|0
1715945400000|2024-05-17 11:30:00|7752.97|7752.97|7749|7749|7753.16|7753.16|7749|7749|0
1715945700000|2024-05-17 11:35:00|7748.83|7748.83|7745.55|7745.55|7748.96|7748.96|7744.64|7744.64|0
1715946000000|2024-05-17 11:40:00|7747.34|7747.34|7748.34|7748.34|7749.11|7749.11|7747.22|7747.22|0
1715946300000|2024-05-17 11:45:00|7748.99|7748.99|7747.3|7747.3|7748.99|7748.99|7747.04|7747.04|0
1715946600000|2024-05-17 11:50:00|7747.14|7747.14|7747.23|7747.23|7750.62|7750.62|7746.56|7746.56|0
1715946900000|2024-05-17 11:55:00|7746.83|7746.83|7749.32|7749.32|7749.33|7749.33|7746.71|7746.71|0
1715947200000|2024-05-17 12:00:00|7750.69|7750.69|7751.17|7751.17|7752.23|7752.23|7749.85|7749.85|0
1715947500000|2024-05-17 12:05:00|7750.84|7750.84|7748.43|7748.43|7751.37|7751.37|7745.89|7745.89|0
1715947800000|2024-05-17 12:10:00|7748.61|7748.61|7750.2|7750.2|7751.91|7751.91|7748.61|7748.61|0
1715948100000|2024-05-17 12:15:00|7749.3|7749.3|7748.18|7748.18|7751.81|7751.81|7748.18|7748.18|0
1715948400000|2024-05-17 12:20:00|7748.94|7748.94|7749.65|7749.65|7751.73|7751.73|7748.81|7748.81|0
1715948700000|2024-05-17 12:25:00|7750.04|7750.04|7752.16|7752.16|7753.37|7753.37|7749.98|7749.98|0
1715949000000|2024-05-17 12:30:00|7752.09|7752.09|7752.35|7752.35|7753.31|7753.31|7751.31|7751.31|0
1715949300000|2024-05-17 12:35:00|7751.71|7751.71|7744.31|7744.31|7751.71|7751.71|7740.83|7740.83|0
1715949600000|2024-05-17 12:40:00|7743.41|7743.41|7744.89|7744.89|7745.05|7745.05|7737.4|7737.4|0
1715949900000|2024-05-17 12:45:00|7744.56|7744.56|7743.01|7743.01|7744.56|7744.56|7741.42|7741.42|0
1715950200000|2024-05-17 12:50:00|7741.22|7741.22|7742.08|7742.08|7745.15|7745.15|7739.42|7739.42|0
1715950500000|2024-05-17 12:55:00|7742.45|7742.45|7739.99|7739.99|7744.13|7744.13|7739.81|7739.81|0
1715950800000|2024-05-17 13:00:00|7739.09|7739.09|7736.38|7736.38|7740.68|7740.68|7736.13|7736.13|0
1715951100000|2024-05-17 13:05:00|7735.48|7735.48|7739.17|7739.17|7739.26|7739.26|7733.23|7733.23|0
1715951400000|2024-05-17 13:10:00|7739.33|7739.33|7749.17|7749.17|7749.17|7749.17|7738.28|7738.28|0
1715951700000|2024-05-17 13:15:00|7749.01|7749.01|7748.33|7748.33|7749.87|7749.87|7743.82|7743.82|0
1715952000000|2024-05-17 13:20:00|7748.41|7748.41|7750.6|7750.6|7751.18|7751.18|7746.76|7746.76|0
1715952300000|2024-05-17 13:25:00|7750.34|7750.34|7743.05|7743.05|7753.14|7753.14|7743.05|7743.05|0
1715952600000|2024-05-17 13:30:00|7743.2|7743.2|7729.93|7729.93|7747.19|7747.19|7728|7728|0
1715952900000|2024-05-17 13:35:00|7730.01|7730.01|7730.67|7730.67|7735.57|7735.57|7723.99|7723.99|0
1715953200000|2024-05-17 13:40:00|7730.74|7730.74|7737.36|7737.36|7739.51|7739.51|7725.24|7725.24|0
1715953500000|2024-05-17 13:45:00|7737.53|7737.53|7752.17|7752.17|7755.32|7755.32|7737.53|7737.53|0
1715953800000|2024-05-17 13:50:00|7753.07|7753.07|7768.67|7768.67|7768.67|7768.67|7752.17|7752.17|0
1715954100000|2024-05-17 13:55:00|7768.33|7768.33|7759.06|7759.06|7768.33|7768.33|7758.31|7758.31|0
1715954400000|2024-05-17 14:00:00|7759.96|7759.96|7769.56|7769.56|7771.19|7771.19|7759.96|7759.96|0
1715954700000|2024-05-17 14:05:00|7769.3|7769.3|7768.73|7768.73|7769.38|7769.38|7764.77|7764.77|0
1715955000000|2024-05-17 14:10:00|7768.93|7768.93|7768.92|7768.92|7772.1|7772.1|7764.81|7764.81|0
1715955300000|2024-05-17 14:15:00|7769.1|7769.1|7769.45|7769.45|7772.43|7772.43|7762.13|7762.13|0
1715955600000|2024-05-17 14:20:00|7768.56|7768.56|7768.85|7768.85|7772.37|7772.37|7765.92|7765.92|0
1715955900000|2024-05-17 14:25:00|7768.72|7768.72|7767.34|7767.34|7772.42|7772.42|7767.09|7767.09|0
1715956200000|2024-05-17 14:30:00|7766.88|7766.88|7765.67|7765.67|7766.88|7766.88|7759.72|7759.72|0
1715956500000|2024-05-17 14:35:00|7765.17|7765.17|7765.6|7765.6|7769.02|7769.02|7763.78|7763.78|0
1715956800000|2024-05-17 14:40:00|7765.73|7765.73|7761.35|7761.35|7766.47|7766.47|7760.57|7760.57|0
1715957100000|2024-05-17 14:45:00|7761.18|7761.18|7761.95|7761.95|7764.62|7764.62|7759.46|7759.46|0
1715957400000|2024-05-17 14:50:00|7761.78|7761.78|7761.5|7761.5|7762.32|7762.32|7757.74|7757.74|0
1715957700000|2024-05-17 14:55:00|7761.57|7761.57|7762.05|7762.05|7763.97|7763.97|7760.02|7760.02|0
1715958000000|2024-05-17 15:00:00|7761.98|7761.98|7760.01|7760.01|7764.43|7764.43|7758.02|7758.02|0
1715958300000|2024-05-17 15:05:00|7759.68|7759.68|7759.58|7759.58|7764.75|7764.75|7759.41|7759.41|0
1715958600000|2024-05-17 15:10:00|7759.64|7759.64|7758.03|7758.03|7759.64|7759.64|7751.81|7751.81|0
1715958900000|2024-05-17 15:15:00|7758.23|7758.23|7755.28|7755.28|7759.2|7759.2|7753.53|7753.53|0
1715959200000|2024-05-17 15:20:00|7755.45|7755.45|7751.48|7751.48|7756.47|7756.47|7750.55|7750.55|0
1715959500000|2024-05-17 15:25:00|7751.61|7751.61|7751.24|7751.24|7752.65|7752.65|7747.83|7747.83|0
1716189300000|2024-05-20 07:15:00|7752.37|7752.37|7760.1|7760.1|7763.72|7763.72|7752.37|7752.37|0
1716189600000|2024-05-20 07:20:00|7760.29|7760.29|7752.23|7752.23|7762.21|7762.21|7752.23|7752.23|0
1716189900000|2024-05-20 07:25:00|7751.47|7751.47|7754.13|7754.13|7755.01|7755.01|7750.77|7750.77|0
1716190200000|2024-05-20 07:30:00|7753.8|7753.8|7756.66|7756.66|7763.2|7763.2|7753.39|7753.39|0
1716190500000|2024-05-20 07:35:00|7755.9|7755.9|7760.27|7760.27|7762.16|7762.16|7755.9|7755.9|0
1716190800000|2024-05-20 07:40:00|7760.11|7760.11|7763.68|7763.68|7763.68|7763.68|7756.55|7756.55|0
1716191100000|2024-05-20 07:45:00|7764.02|7764.02|7765.03|7765.03|7765.46|7765.46|7762.23|7762.23|0
1716191400000|2024-05-20 07:50:00|7764.64|7764.64|7767.68|7767.68|7767.73|7767.73|7764.64|7764.64|0
1716191700000|2024-05-20 07:55:00|7768.24|7768.24|7770.38|7770.38|7772.96|7772.96|7768.24|7768.24|0
1716192000000|2024-05-20 08:00:00|7769.09|7769.09|7778.8|7778.8|7778.87|7778.87|7768.58|7768.58|0
1716192300000|2024-05-20 08:05:00|7778.67|7778.67|7780.41|7780.41|7780.41|7780.41|7776.95|7776.95|0
1716192600000|2024-05-20 08:10:00|7780.97|7780.97|7786.01|7786.01|7786.17|7786.17|7778.31|7778.31|0
1716192900000|2024-05-20 08:15:00|7786.47|7786.47|7784.34|7784.34|7788.23|7788.23|7779.62|7779.62|0
1716193200000|2024-05-20 08:20:00|7783.89|7783.89|7777.79|7777.79|7783.89|7783.89|7776.29|7776.29|0
1716193500000|2024-05-20 08:25:00|7778.17|7778.17|7775.58|7775.58|7778.17|7778.17|7773.68|7773.68|0
1716193800000|2024-05-20 08:30:00|7775.38|7775.38|7772.55|7772.55|7775.42|7775.42|7771.75|7771.75|0
1716194100000|2024-05-20 08:35:00|7773.76|7773.76|7775.98|7775.98|7778.16|7778.16|7772.9|7772.9|0
1716194400000|2024-05-20 08:40:00|7775.91|7775.91|7764.71|7764.71|7776.6|7776.6|7764.71|7764.71|0
1716194700000|2024-05-20 08:45:00|7764.9|7764.9|7771.23|7771.23|7771.68|7771.68|7764.9|7764.9|0
1716195000000|2024-05-20 08:50:00|7772|7772|7771.87|7771.87|7774.18|7774.18|7770.88|7770.88|0
1716195300000|2024-05-20 08:55:00|7771.85|7771.85|7772.12|7772.12|7774.76|7774.76|7768.4|7768.4|0
1716195600000|2024-05-20 09:00:00|7771.89|7771.89|7770.96|7770.96|7773.63|7773.63|7770.74|7770.74|0
1716195900000|2024-05-20 09:05:00|7771.86|7771.86|7774.86|7774.86|7775.06|7775.06|7770.22|7770.22|0
1716196200000|2024-05-20 09:10:00|7774.6|7774.6|7776.77|7776.77|7776.77|7776.77|7771.15|7771.15|0
1716196500000|2024-05-20 09:15:00|7776.2|7776.2|7768.07|7768.07|7776.2|7776.2|7767.59|7767.59|0
1716196800000|2024-05-20 09:20:00|7768.01|7768.01|7767.66|7767.66|7769.56|7769.56|7767.64|7767.64|0
1716197100000|2024-05-20 09:25:00|7765.87|7765.87|7759.2|7759.2|7765.87|7765.87|7759.11|7759.11|0
1716197400000|2024-05-20 09:30:00|7760.1|7760.1|7757.78|7757.78|7760.1|7760.1|7756.92|7756.92|0
1716197700000|2024-05-20 09:35:00|7757.11|7757.11|7763.58|7763.58|7763.58|7763.58|7755.21|7755.21|0
1716198000000|2024-05-20 09:40:00|7763.24|7763.24|7759.17|7759.17|7763.25|7763.25|7757.84|7757.84|0
1716198300000|2024-05-20 09:45:00|7758.84|7758.84|7753.77|7753.77|7758.84|7758.84|7753.28|7753.28|0
1716198600000|2024-05-20 09:50:00|7753.64|7753.64|7755.42|7755.42|7756.14|7756.14|7751.78|7751.78|0
1716198900000|2024-05-20 09:55:00|7755.55|7755.55|7755.66|7755.66|7756.31|7756.31|7754.51|7754.51|0
1716199200000|2024-05-20 10:00:00|7756.67|7756.67|7756.35|7756.35|7761.19|7761.19|7754.72|7754.72|0
1716199500000|2024-05-20 10:05:00|7755.96|7755.96|7762.07|7762.07|7762.2|7762.2|7755.86|7755.86|0
1716199800000|2024-05-20 10:10:00|7762.13|7762.13|7764.66|7764.66|7767.61|7767.61|7762.13|7762.13|0
1716200100000|2024-05-20 10:15:00|7764.34|7764.34|7768.09|7768.09|7768.92|7768.92|7763.76|7763.76|0
1716200400000|2024-05-20 10:20:00|7768.32|7768.32|7772.06|7772.06|7772.3|7772.3|7768.01|7768.01|0
1716200700000|2024-05-20 10:25:00|7772.4|7772.4|7776.5|7776.5|7777.4|7777.4|7772.19|7772.19|0
1716201000000|2024-05-20 10:30:00|7776.63|7776.63|7770.01|7770.01|7777.08|7777.08|7769.32|7769.32|0
1716201300000|2024-05-20 10:35:00|7770.14|7770.14|7774.82|7774.82|7774.96|7774.96|7768.41|7768.41|0
1716201600000|2024-05-20 10:40:00|7775.72|7775.72|7774.09|7774.09|7776.66|7776.66|7772.55|7772.55|0
1716201900000|2024-05-20 10:45:00|7773.94|7773.94|7774.11|7774.11|7776.48|7776.48|7772.46|7772.46|0
1716202200000|2024-05-20 10:50:00|7775.01|7775.01|7784.28|7784.28|7784.44|7784.44|7774.46|7774.46|0
1716202500000|2024-05-20 10:55:00|7784.61|7784.61|7779.98|7779.98|7784.61|7784.61|7778.94|7778.94|0
1716202800000|2024-05-20 11:00:00|7779.9|7779.9|7783.93|7783.93|7784.05|7784.05|7779.9|7779.9|0
1716203100000|2024-05-20 11:05:00|7783.77|7783.77|7783.47|7783.47|7783.77|7783.77|7781.76|7781.76|0
1716203400000|2024-05-20 11:10:00|7783.6|7783.6|7783.68|7783.68|7784.22|7784.22|7782.52|7782.52|0
1716203700000|2024-05-20 11:15:00|7783.48|7783.48|7782.81|7782.81|7784.13|7784.13|7781.74|7781.74|0
1716204000000|2024-05-20 11:20:00|7783.71|7783.71|7779.57|7779.57|7784.05|7784.05|7777.72|7777.72|0
1716204300000|2024-05-20 11:25:00|7779.95|7779.95|7778.85|7778.85|7782.44|7782.44|7778.19|7778.19|0
1716204600000|2024-05-20 11:30:00|7777.06|7777.06|7779.76|7779.76|7781.58|7781.58|7777.06|7777.06|0
1716204900000|2024-05-20 11:35:00|7779.61|7779.61|7778.84|7778.84|7780.05|7780.05|7778.52|7778.52|0
1716205200000|2024-05-20 11:40:00|7778.21|7778.21|7774.63|7774.63|7778.69|7778.69|7773.62|7773.62|0
1716205500000|2024-05-20 11:45:00|7774.94|7774.94|7776.91|7776.91|7777.67|7777.67|7774.49|7774.49|0
1716205800000|2024-05-20 11:50:00|7777.38|7777.38|7771.99|7771.99|7777.38|7777.38|7771.99|7771.99|0
1716206100000|2024-05-20 11:55:00|7771.77|7771.77|7769.89|7769.89|7773.58|7773.58|7769.89|7769.89|0
1716206400000|2024-05-20 12:00:00|7769.55|7769.55|7764.43|7764.43|7771.27|7771.27|7764.43|7764.43|0
1716206700000|2024-05-20 12:05:00|7763.53|7763.53|7759.8|7759.8|7763.53|7763.53|7759.35|7759.35|0
1716207000000|2024-05-20 12:10:00|7761.59|7761.59|7764.37|7764.37|7765.36|7765.36|7761.59|7761.59|0
1716207300000|2024-05-20 12:15:00|7763.96|7763.96|7762.09|7762.09|7765.68|7765.68|7761.67|7761.67|0
1716207600000|2024-05-20 12:20:00|7762.25|7762.25|7763.23|7763.23|7765.04|7765.04|7762.25|7762.25|0
1716207900000|2024-05-20 12:25:00|7762.55|7762.55|7760.94|7760.94|7762.65|7762.65|7760.46|7760.46|0
1716208200000|2024-05-20 12:30:00|7761|7761|7760.69|7760.69|7761.16|7761.16|7759.15|7759.15|0
1716208500000|2024-05-20 12:35:00|7760.77|7760.77|7757.46|7757.46|7760.97|7760.97|7757.46|7757.46|0
1716208800000|2024-05-20 12:40:00|7756.57|7756.57|7759.62|7759.62|7760.52|7760.52|7752.52|7752.52|0
1716209100000|2024-05-20 12:45:00|7759.78|7759.78|7765.97|7765.97|7766.19|7766.19|7759.78|7759.78|0
1716209400000|2024-05-20 12:50:00|7765.82|7765.82|7767.42|7767.42|7767.92|7767.92|7763.66|7763.66|0
1716209700000|2024-05-20 12:55:00|7767.45|7767.45|7763.98|7763.98|7767.48|7767.48|7763.55|7763.55|0
1716210000000|2024-05-20 13:00:00|7764.31|7764.31|7765.26|7765.26|7766.77|7766.77|7761.99|7761.99|0
1716210300000|2024-05-20 13:05:00|7765.18|7765.18|7762.93|7762.93|7765.18|7765.18|7762.76|7762.76|0
1716210600000|2024-05-20 13:10:00|7762.73|7762.73|7756.42|7756.42|7762.73|7762.73|7756.42|7756.42|0
1716210900000|2024-05-20 13:15:00|7756.74|7756.74|7756.45|7756.45|7762.02|7762.02|7756.05|7756.05|0
1716211200000|2024-05-20 13:20:00|7756.11|7756.11|7753.09|7753.09|7757.43|7757.43|7753.09|7753.09|0
1716211500000|2024-05-20 13:25:00|7753.32|7753.32|7758.42|7758.42|7758.95|7758.95|7753.32|7753.32|0
1716211800000|2024-05-20 13:30:00|7758.12|7758.12|7771.82|7771.82|7778.53|7778.53|7756.18|7756.18|0
1716212100000|2024-05-20 13:35:00|7771.48|7771.48|7781.33|7781.33|7786.35|7786.35|7770.59|7770.59|0
1716212400000|2024-05-20 13:40:00|7782.23|7782.23|7788.5|7788.5|7790.21|7790.21|7767.89|7767.89|0
1716212700000|2024-05-20 13:45:00|7787.49|7787.49|7806.84|7806.84|7807.87|7807.87|7787.49|7787.49|0
1716213000000|2024-05-20 13:50:00|7807.84|7807.84|7805.01|7805.01|7810.03|7810.03|7799.94|7799.94|0
1716213300000|2024-05-20 13:55:00|7804.5|7804.5|7801.29|7801.29|7804.95|7804.95|7798.06|7798.06|0
1716213600000|2024-05-20 14:00:00|7800.39|7800.39|7798.39|7798.39|7801.07|7801.07|7793.89|7793.89|0
1716213900000|2024-05-20 14:05:00|7797.49|7797.49|7798.58|7798.58|7804.64|7804.64|7797.08|7797.08|0
1716214200000|2024-05-20 14:10:00|7798.39|7798.39|7793.01|7793.01|7798.39|7798.39|7791.14|7791.14|0
1716214500000|2024-05-20 14:15:00|7792.82|7792.82|7790.12|7790.12|7797.73|7797.73|7788.58|7788.58|0
1716214800000|2024-05-20 14:20:00|7790.79|7790.79|7795.36|7795.36|7797.36|7797.36|7790.79|7790.79|0
1716215100000|2024-05-20 14:25:00|7795.21|7795.21|7790.34|7790.34|7795.21|7795.21|7789.82|7789.82|0
1716215400000|2024-05-20 14:30:00|7790.59|7790.59|7791.77|7791.77|7796.72|7796.72|7789.9|7789.9|0
1716215700000|2024-05-20 14:35:00|7791.61|7791.61|7789.17|7789.17|7792.89|7792.89|7789.17|7789.17|0
1716216000000|2024-05-20 14:40:00|7788.93|7788.93|7791.81|7791.81|7793.01|7793.01|7788.93|7788.93|0
1716216300000|2024-05-20 14:45:00|7791.14|7791.14|7789.67|7789.67|7791.14|7791.14|7786.9|7786.9|0
1716216600000|2024-05-20 14:50:00|7788.77|7788.77|7787.89|7787.89|7790.13|7790.13|7786.15|7786.15|0
1716216900000|2024-05-20 14:55:00|7787.69|7787.69|7793.42|7793.42|7794.22|7794.22|7787.23|7787.23|0
1716217200000|2024-05-20 15:00:00|7794.32|7794.32|7804.48|7804.48|7805.07|7805.07|7791.59|7791.59|0
1716217500000|2024-05-20 15:05:00|7804.74|7804.74|7805.35|7805.35|7807.13|7807.13|7798.48|7798.48|0
1716217800000|2024-05-20 15:10:00|7805.42|7805.42|7800.61|7800.61|7805.97|7805.97|7800.26|7800.26|0
1716218100000|2024-05-20 15:15:00|7800.68|7800.68|7801.16|7801.16|7803.77|7803.77|7798.55|7798.55|0
1716218400000|2024-05-20 15:20:00|7802.05|7802.05|7799.34|7799.34|7803.43|7803.43|7798.44|7798.44|0
1716218700000|2024-05-20 15:25:00|7799.08|7799.08|7804.33|7804.33|7804.33|7804.33|7797.16|7797.16|0
1716275700000|2024-05-21 07:15:00|7777.36|7777.36|7777.32|7777.32|7781.54|7781.54|7776.28|7776.28|0
1716276000000|2024-05-21 07:20:00|7778.33|7778.33|7772.16|7772.16|7781.74|7781.74|7769.41|7769.41|0
1716276300000|2024-05-21 07:25:00|7772.24|7772.24|7777.64|7777.64|7779.09|7779.09|7771.26|7771.26|0
1716276600000|2024-05-21 07:30:00|7777.84|7777.84|7780.64|7780.64|7780.64|7780.64|7777.64|7777.64|0
1716276900000|2024-05-21 07:35:00|7777.95|7777.95|7783.34|7783.34|7786.59|7786.59|7777.62|7777.62|0
1716277200000|2024-05-21 07:40:00|7783.9|7783.9|7782.61|7782.61|7784.84|7784.84|7780.73|7780.73|0
1716277500000|2024-05-21 07:45:00|7780.82|7780.82|7775.14|7775.14|7780.9|7780.9|7774.77|7774.77|0
1716277800000|2024-05-21 07:50:00|7776.1|7776.1|7772.49|7772.49|7776.62|7776.62|7771.24|7771.24|0
1716278100000|2024-05-21 07:55:00|7771.82|7771.82|7772|7772|7775.6|7775.6|7769.7|7769.7|0
1716278400000|2024-05-21 08:00:00|7772.23|7772.23|7772.48|7772.48|7773.38|7773.38|7769.89|7769.89|0
1716278700000|2024-05-21 08:05:00|7773.13|7773.13|7769.36|7769.36|7777.26|7777.26|7769.36|7769.36|0
1716279000000|2024-05-21 08:10:00|7769.27|7769.27|7762.3|7762.3|7770.39|7770.39|7762.3|7762.3|0
1716279300000|2024-05-21 08:15:00|7762.23|7762.23|7770.68|7770.68|7771.19|7771.19|7760.19|7760.19|0
1716279600000|2024-05-21 08:20:00|7770.55|7770.55|7769.72|7769.72|7772.07|7772.07|7769.64|7769.64|0
1716279900000|2024-05-21 08:25:00|7769.56|7769.56|7771.33|7771.33|7774.18|7774.18|7767.5|7767.5|0
1716280200000|2024-05-21 08:30:00|7771.4|7771.4|7769.73|7769.73|7771.4|7771.4|7767.21|7767.21|0
1716280500000|2024-05-21 08:35:00|7768.97|7768.97|7766.9|7766.9|7772.47|7772.47|7766.9|7766.9|0
1716280800000|2024-05-21 08:40:00|7766.7|7766.7|7757.93|7757.93|7766.7|7766.7|7756.59|7756.59|0
1716281100000|2024-05-21 08:45:00|7758.41|7758.41|7764.15|7764.15|7764.15|7764.15|7758.41|7758.41|0
1716281400000|2024-05-21 08:50:00|7764.48|7764.48|7759.22|7759.22|7764.57|7764.57|7759.22|7759.22|0
1716281700000|2024-05-21 08:55:00|7759.59|7759.59|7758.74|7758.74|7761.84|7761.84|7758.52|7758.52|0
1716282000000|2024-05-21 09:00:00|7758.68|7758.68|7758.95|7758.95|7760.39|7760.39|7756.99|7756.99|0
1716282300000|2024-05-21 09:05:00|7759.03|7759.03|7763.49|7763.49|7763.49|7763.49|7758.87|7758.87|0
1716282600000|2024-05-21 09:10:00|7763.42|7763.42|7761.92|7761.92|7765.56|7765.56|7761.92|7761.92|0
1716282900000|2024-05-21 09:15:00|7762.05|7762.05|7759.9|7759.9|7765.11|7765.11|7759.77|7759.77|0
1716283200000|2024-05-21 09:20:00|7760.09|7760.09|7766.03|7766.03|7766.13|7766.13|7757.09|7757.09|0
1716283500000|2024-05-21 09:25:00|7766.6|7766.6|7770.18|7770.18|7770.46|7770.46|7766.6|7766.6|0
1716283800000|2024-05-21 09:30:00|7770.41|7770.41|7765.93|7765.93|7770.41|7770.41|7763.89|7763.89|0
1716284100000|2024-05-21 09:35:00|7766.68|7766.68|7770.58|7770.58|7771.22|7771.22|7765.94|7765.94|0
1716284400000|2024-05-21 09:40:00|7771.03|7771.03|7778.1|7778.1|7778.1|7778.1|7770.42|7770.42|0
1716284700000|2024-05-21 09:45:00|7777.91|7777.91|7773.78|7773.78|7778.25|7778.25|7773.11|7773.11|0
1716285000000|2024-05-21 09:50:00|7774.01|7774.01|7772.89|7772.89|7775.9|7775.9|7771.24|7771.24|0
1716285300000|2024-05-21 09:55:00|7772.81|7772.81|7768.56|7768.56|7774.03|7774.03|7768.56|7768.56|0
1716285600000|2024-05-21 10:00:00|7768.72|7768.72|7771.46|7771.46|7772.55|7772.55|7768.56|7768.56|0
1716285900000|2024-05-21 10:05:00|7771.8|7771.8|7770.09|7770.09|7777.73|7777.73|7769.19|7769.19|0
1716286200000|2024-05-21 10:10:00|7770.01|7770.01|7773.75|7773.75|7773.91|7773.91|7769.26|7769.26|0
1716286500000|2024-05-21 10:15:00|7773.53|7773.53|7772.61|7772.61|7773.98|7773.98|7772.1|7772.1|0
1716286800000|2024-05-21 10:20:00|7772.98|7772.98|7768.63|7768.63|7773.41|7773.41|7768.43|7768.43|0
1716287100000|2024-05-21 10:25:00|7769.19|7769.19|7768.43|7768.43|7771.86|7771.86|7768.43|7768.43|0
1716287400000|2024-05-21 10:30:00|7768.69|7768.69|7771.99|7771.99|7771.99|7771.99|7767.34|7767.34|0
1716287700000|2024-05-21 10:35:00|7772.07|7772.07|7774.26|7774.26|7776.12|7776.12|7770.55|7770.55|0
1716288000000|2024-05-21 10:40:00|7774.42|7774.42|7771.55|7771.55|7774.42|7774.42|7771.04|7771.04|0
1716288300000|2024-05-21 10:45:00|7771.46|7771.46|7776.19|7776.19|7776.25|7776.25|7771.46|7771.46|0
1716288600000|2024-05-21 10:50:00|7776.06|7776.06|7774.27|7774.27|7776.06|7776.06|7770.94|7770.94|0
1716288900000|2024-05-21 10:55:00|7774.35|7774.35|7776.77|7776.77|7777.04|7777.04|7774|7774|0
1716289200000|2024-05-21 11:00:00|7777.29|7777.29|7775.79|7775.79|7777.62|7777.62|7772.86|7772.86|0
1716289500000|2024-05-21 11:05:00|7774.9|7774.9|7778.08|7778.08|7778.27|7778.27|7774.17|7774.17|0
1716289800000|2024-05-21 11:10:00|7778.97|7778.97|7773.73|7773.73|7778.97|7778.97|7771.15|7771.15|0
1716290100000|2024-05-21 11:15:00|7773.99|7773.99|7770.18|7770.18|7773.99|7773.99|7770.18|7770.18|0
1716290400000|2024-05-21 11:20:00|7769.97|7769.97|7772.43|7772.43|7773.95|7773.95|7766.66|7766.66|0
1716290700000|2024-05-21 11:25:00|7772.3|7772.3|7772.15|7772.15|7773.49|7773.49|7769.42|7769.42|0
1716291000000|2024-05-21 11:30:00|7771.96|7771.96|7774.9|7774.9|7775.09|7775.09|7771.96|7771.96|0
1716291300000|2024-05-21 11:35:00|7775.28|7775.28|7777.26|7777.26|7780.1|7780.1|7774.71|7774.71|0
1716291600000|2024-05-21 11:40:00|7777.07|7777.07|7773.08|7773.08|7777.63|7777.63|7772.8|7772.8|0
1716291900000|2024-05-21 11:45:00|7773.36|7773.36|7773.75|7773.75|7774.38|7774.38|7771.68|7771.68|0
1716292200000|2024-05-21 11:50:00|7773.69|7773.69|7779.09|7779.09|7779.26|7779.26|7773.69|7773.69|0
1716292500000|2024-05-21 11:55:00|7779.99|7779.99|7785.31|7785.31|7786.59|7786.59|7779.99|7779.99|0
1716292800000|2024-05-21 12:00:00|7785.7|7785.7|7784.89|7784.89|7787.3|7787.3|7784.15|7784.15|0
1716293100000|2024-05-21 12:05:00|7783.99|7783.99|7779.74|7779.74|7784.07|7784.07|7778.35|7778.35|0
1716293400000|2024-05-21 12:10:00|7779.68|7779.68|7782.1|7782.1|7782.45|7782.45|7778.74|7778.74|0
1716293700000|2024-05-21 12:15:00|7781.94|7781.94|7782|7782|7783.57|7783.57|7779.96|7779.96|0
1716294000000|2024-05-21 12:20:00|7781.81|7781.81|7784.65|7784.65|7784.81|7784.81|7780.89|7780.89|0
1716294300000|2024-05-21 12:25:00|7784.28|7784.28|7783.56|7783.56|7784.28|7784.28|7778.58|7778.58|0
1716294600000|2024-05-21 12:30:00|7783.48|7783.48|7778.03|7778.03|7783.81|7783.81|7777.89|7777.89|0
1716294900000|2024-05-21 12:35:00|7778.93|7778.93|7775.18|7775.18|7778.93|7778.93|7769.7|7769.7|0
1716295200000|2024-05-21 12:40:00|7775.26|7775.26|7775.26|7775.26|7777.43|7777.43|7774.14|7774.14|0
1716295500000|2024-05-21 12:45:00|7776.16|7776.16|7775.49|7775.49|7779.64|7779.64|7774.38|7774.38|0
1716295800000|2024-05-21 12:50:00|7776.38|7776.38|7779.53|7779.53|7782.28|7782.28|7776.38|7776.38|0
1716296100000|2024-05-21 12:55:00|7779.79|7779.79|7779.21|7779.21|7784.03|7784.03|7779.21|7779.21|0
1716296400000|2024-05-21 13:00:00|7778.31|7778.31|7780.03|7780.03|7781.37|7781.37|7773.52|7773.52|0
1716296700000|2024-05-21 13:05:00|7779.55|7779.55|7775.06|7775.06|7779.55|7779.55|7774.62|7774.62|0
1716297000000|2024-05-21 13:10:00|7774.86|7774.86|7774.78|7774.78|7777.33|7777.33|7773.36|7773.36|0
1716297300000|2024-05-21 13:15:00|7773.88|7773.88|7771.15|7771.15|7774.48|7774.48|7767.88|7767.88|0
1716297600000|2024-05-21 13:20:00|7771.24|7771.24|7769.01|7769.01|7772.47|7772.47|7767.39|7767.39|0
1716297900000|2024-05-21 13:25:00|7769.9|7769.9|7769.23|7769.23|7771.19|7771.19|7767.64|7767.64|0
1716298200000|2024-05-21 13:30:00|7768.85|7768.85|7765.43|7765.43|7768.85|7768.85|7757.93|7757.93|0
1716298500000|2024-05-21 13:35:00|7765.68|7765.68|7758.01|7758.01|7765.68|7765.68|7750.77|7750.77|0
1716298800000|2024-05-21 13:40:00|7757.94|7757.94|7760.84|7760.84|7760.84|7760.84|7756.98|7756.98|0
1716299100000|2024-05-21 13:45:00|7760.75|7760.75|7756.31|7756.31|7763.73|7763.73|7755.61|7755.61|0
1716299400000|2024-05-21 13:50:00|7756.98|7756.98|7756.79|7756.79|7764.12|7764.12|7756.53|7756.53|0
1716299700000|2024-05-21 13:55:00|7756.95|7756.95|7752.45|7752.45|7757.97|7757.97|7748.64|7748.64|0
1716300000000|2024-05-21 14:00:00|7753.35|7753.35|7756.59|7756.59|7758.97|7758.97|7749.47|7749.47|0
1716300300000|2024-05-21 14:05:00|7756.91|7756.91|7759.61|7759.61|7762.83|7762.83|7756.91|7756.91|0
1716300600000|2024-05-21 14:10:00|7759.68|7759.68|7756.31|7756.31|7760.58|7760.58|7751.37|7751.37|0
1716300900000|2024-05-21 14:15:00|7756.16|7756.16|7746.5|7746.5|7757.9|7757.9|7746.5|7746.5|0
1716301200000|2024-05-21 14:20:00|7746.83|7746.83|7731.49|7731.49|7747.81|7747.81|7728.52|7728.52|0
1716301500000|2024-05-21 14:25:00|7731.41|7731.41|7732.66|7732.66|7733.3|7733.3|7726.43|7726.43|0
1716301800000|2024-05-21 14:30:00|7730.53|7730.53|7735.66|7735.66|7735.79|7735.79|7725.31|7725.31|0
1716302100000|2024-05-21 14:35:00|7734.99|7734.99|7727.28|7727.28|7734.99|7734.99|7727.13|7727.13|0
1716302400000|2024-05-21 14:40:00|7727.41|7727.41|7734.07|7734.07|7734.97|7734.97|7726.04|7726.04|0
1716302700000|2024-05-21 14:45:00|7733.5|7733.5|7722.76|7722.76|7733.5|7733.5|7722.48|7722.48|0
1716303000000|2024-05-21 14:50:00|7721.86|7721.86|7712.15|7712.15|7721.86|7721.86|7711.97|7711.97|0
1716303300000|2024-05-21 14:55:00|7712.62|7712.62|7720.27|7720.27|7722.02|7722.02|7705.85|7705.85|0
1716303600000|2024-05-21 15:00:00|7719.93|7719.93|7714.91|7714.91|7721.11|7721.11|7713.23|7713.23|0
1716303900000|2024-05-21 15:05:00|7714.99|7714.99|7714.69|7714.69|7716.71|7716.71|7709.74|7709.74|0
1716304200000|2024-05-21 15:10:00|7714.76|7714.76|7716.18|7716.18|7721.46|7721.46|7714.76|7714.76|0
1716304500000|2024-05-21 15:15:00|7716.51|7716.51|7724.83|7724.83|7725.29|7725.29|7715.87|7715.87|0
1716304800000|2024-05-21 15:20:00|7723.03|7723.03|7719.88|7719.88|7726.09|7726.09|7718.27|7718.27|0
1716305100000|2024-05-21 15:25:00|7719.96|7719.96|7726.92|7726.92|7728.22|7728.22|7719.66|7719.66|0
1716362100000|2024-05-22 07:15:00|7687.67|7687.67|7696.87|7696.87|7697.93|7697.93|7686.58|7686.58|0
1716362400000|2024-05-22 07:20:00|7697.07|7697.07|7707.51|7707.51|7710.43|7710.43|7697.07|7697.07|0
1716362700000|2024-05-22 07:25:00|7708.41|7708.41|7713.96|7713.96|7714.55|7714.55|7705.51|7705.51|0
1716363000000|2024-05-22 07:30:00|7713.57|7713.57|7713.41|7713.41|7714.53|7714.53|7705.56|7705.56|0
1716363300000|2024-05-22 07:35:00|7712.74|7712.74|7713.98|7713.98|7713.98|7713.98|7708.88|7708.88|0
1716363600000|2024-05-22 07:40:00|7714.04|7714.04|7718.93|7718.93|7720.72|7720.72|7713.34|7713.34|0
1716363900000|2024-05-22 07:45:00|7718.69|7718.69|7725.89|7725.89|7728.06|7728.06|7718.19|7718.19|0
1716364200000|2024-05-22 07:50:00|7726.78|7726.78|7720.36|7720.36|7727.69|7727.69|7718.17|7718.17|0
1716364500000|2024-05-22 07:55:00|7720.56|7720.56|7721.29|7721.29|7723.55|7723.55|7718.77|7718.77|0
1716364800000|2024-05-22 08:00:00|7721.51|7721.51|7722.99|7722.99|7724.5|7724.5|7721.51|7721.51|0
1716365100000|2024-05-22 08:05:00|7723.32|7723.32|7718.73|7718.73|7723.86|7723.86|7718.49|7718.49|0
1716365400000|2024-05-22 08:10:00|7716.93|7716.93|7715.72|7715.72|7717.61|7717.61|7714.3|7714.3|0
1716365700000|2024-05-22 08:15:00|7715.49|7715.49|7726.9|7726.9|7727.09|7727.09|7715.23|7715.23|0
1716366000000|2024-05-22 08:20:00|7727.03|7727.03|7723.45|7723.45|7727.93|7727.93|7723.45|7723.45|0
1716366300000|2024-05-22 08:25:00|7724.35|7724.35|7722.8|7722.8|7728.64|7728.64|7722.41|7722.41|0
1716366600000|2024-05-22 08:30:00|7722.71|7722.71|7723.53|7723.53|7725.39|7725.39|7720.44|7720.44|0
1716366900000|2024-05-22 08:35:00|7723.44|7723.44|7724.45|7724.45|7726.48|7726.48|7723.44|7723.44|0
1716367200000|2024-05-22 08:40:00|7724.38|7724.38|7723.66|7723.66|7725.64|7725.64|7721.9|7721.9|0
1716367500000|2024-05-22 08:45:00|7721.86|7721.86|7721.64|7721.64|7724.1|7724.1|7719.09|7719.09|0
1716367800000|2024-05-22 08:50:00|7721.43|7721.43|7722.09|7722.09|7724.01|7724.01|7719.42|7719.42|0
1716368100000|2024-05-22 08:55:00|7722.04|7722.04|7727.62|7727.62|7728.59|7728.59|7719.87|7719.87|0
1716368400000|2024-05-22 09:00:00|7727.49|7727.49|7726.38|7726.38|7732.69|7732.69|7726.38|7726.38|0
1716368700000|2024-05-22 09:05:00|7726.64|7726.64|7724.83|7724.83|7728.62|7728.62|7724.28|7724.28|0
1716369000000|2024-05-22 09:10:00|7724.7|7724.7|7724.12|7724.12|7726.43|7726.43|7723.81|7723.81|0
1716369300000|2024-05-22 09:15:00|7722.82|7722.82|7713.17|7713.17|7722.82|7722.82|7713.17|7713.17|0
1716369600000|2024-05-22 09:20:00|7713.36|7713.36|7707.97|7707.97|7713.36|7713.36|7707.97|7707.97|0
1716369900000|2024-05-22 09:25:00|7706.29|7706.29|7711.04|7711.04|7712.81|7712.81|7704.98|7704.98|0
1716370200000|2024-05-22 09:30:00|7710.84|7710.84|7711.82|7711.82|7712.13|7712.13|7709.32|7709.32|0
1716370500000|2024-05-22 09:35:00|7711.69|7711.69|7714.8|7714.8|7714.93|7714.93|7710.36|7710.36|0
1716370800000|2024-05-22 09:40:00|7714.93|7714.93|7715.48|7715.48|7715.48|7715.48|7712.11|7712.11|0
1716371100000|2024-05-22 09:45:00|7715.22|7715.22|7717.48|7717.48|7717.77|7717.77|7714.84|7714.84|0
1716371400000|2024-05-22 09:50:00|7717.29|7717.29|7717.26|7717.26|7720.44|7720.44|7716.47|7716.47|0
1716371700000|2024-05-22 09:55:00|7717.07|7717.07|7727.63|7727.63|7727.63|7727.63|7717.07|7717.07|0
1716372000000|2024-05-22 10:00:00|7727.79|7727.79|7726.86|7726.86|7728.7|7728.7|7720.08|7720.08|0
1716372300000|2024-05-22 10:05:00|7725.07|7725.07|7721.29|7721.29|7725.2|7725.2|7716.77|7716.77|0
1716372600000|2024-05-22 10:10:00|7720.96|7720.96|7721.44|7721.44|7725.52|7725.52|7720.55|7720.55|0
1716372900000|2024-05-22 10:15:00|7721.95|7721.95|7724.24|7724.24|7724.9|7724.9|7721.54|7721.54|0
1716373200000|2024-05-22 10:20:00|7724.17|7724.17|7723.48|7723.48|7724.84|7724.84|7722.84|7722.84|0
1716373500000|2024-05-22 10:25:00|7723.82|7723.82|7720.56|7720.56|7724.25|7724.25|7720.37|7720.37|0
1716373800000|2024-05-22 10:30:00|7719.66|7719.66|7718.72|7718.72|7720.87|7720.87|7717.39|7717.39|0
1716374100000|2024-05-22 10:35:00|7718.8|7718.8|7713.96|7713.96|7720.75|7720.75|7712.91|7712.91|0
1716374400000|2024-05-22 10:40:00|7713.19|7713.19|7714.92|7714.92|7717.1|7717.1|7711.27|7711.27|0
1716374700000|2024-05-22 10:45:00|7714.74|7714.74|7712.54|7712.54|7716.15|7716.15|7712.54|7712.54|0
1716375000000|2024-05-22 10:50:00|7711.86|7711.86|7714.87|7714.87|7716.66|7716.66|7711.86|7711.86|0
1716375300000|2024-05-22 10:55:00|7714.95|7714.95|7714.9|7714.9|7716.04|7716.04|7714.02|7714.02|0
1716375600000|2024-05-22 11:00:00|7714.98|7714.98|7716.96|7716.96|7718.53|7718.53|7714.98|7714.98|0
1716375900000|2024-05-22 11:05:00|7717.04|7717.04|7718.2|7718.2|7719.97|7719.97|7717.04|7717.04|0
1716376200000|2024-05-22 11:10:00|7718.04|7718.04|7719.49|7719.49|7719.49|7719.49|7716.69|7716.69|0
1716376500000|2024-05-22 11:15:00|7719.55|7719.55|7717.71|7717.71|7720.88|7720.88|7717.71|7717.71|0
1716376800000|2024-05-22 11:20:00|7717.38|7717.38|7712.07|7712.07|7717.4|7717.4|7712.07|7712.07|0
1716377100000|2024-05-22 11:25:00|7711.94|7711.94|7712.54|7712.54|7714.08|7714.08|7711.94|7711.94|0
1716377400000|2024-05-22 11:30:00|7710.74|7710.74|7710.61|7710.61|7714.18|7714.18|7710.41|7710.41|0
1716377700000|2024-05-22 11:35:00|7711.28|7711.28|7711.55|7711.55|7711.55|7711.55|7709.75|7709.75|0
1716378000000|2024-05-22 11:40:00|7711.93|7711.93|7711.5|7711.5|7711.98|7711.98|7703.95|7703.95|0
1716378300000|2024-05-22 11:45:00|7711.42|7711.42|7712.18|7712.18|7714.61|7714.61|7710.72|7710.72|0
1716378600000|2024-05-22 11:50:00|7712.51|7712.51|7712.29|7712.29|7713.32|7713.32|7711.62|7711.62|0
1716378900000|2024-05-22 11:55:00|7712.06|7712.06|7711|7711|7712.96|7712.96|7709.22|7709.22|0
1716379200000|2024-05-22 12:00:00|7711.33|7711.33|7711.28|7711.28|7712.36|7712.36|7710.27|7710.27|0
1716379500000|2024-05-22 12:05:00|7711.95|7711.95|7708.02|7708.02|7713.44|7713.44|7708.02|7708.02|0
1716379800000|2024-05-22 12:10:00|7708.92|7708.92|7696.85|7696.85|7708.92|7708.92|7696.78|7696.78|0
1716380100000|2024-05-22 12:15:00|7696.72|7696.72|7698.27|7698.27|7699.33|7699.33|7696.46|7696.46|0
1716380400000|2024-05-22 12:20:00|7698.4|7698.4|7698.72|7698.72|7699.34|7699.34|7697.65|7697.65|0
1716380700000|2024-05-22 12:25:00|7698.85|7698.85|7702.43|7702.43|7702.43|7702.43|7698.72|7698.72|0
1716381000000|2024-05-22 12:30:00|7702.56|7702.56|7692.1|7692.1|7702.56|7702.56|7692.1|7692.1|0
1716381300000|2024-05-22 12:35:00|7692.44|7692.44|7696.27|7696.27|7696.43|7696.43|7691.65|7691.65|0
1716381600000|2024-05-22 12:40:00|7697.17|7697.17|7701.58|7701.58|7702.01|7702.01|7695.5|7695.5|0
1716381900000|2024-05-22 12:45:00|7701.32|7701.32|7699.7|7699.7|7702.99|7702.99|7699.7|7699.7|0
1716382200000|2024-05-22 12:50:00|7699.36|7699.36|7702.79|7702.79|7703.55|7703.55|7697.57|7697.57|0
1716382500000|2024-05-22 12:55:00|7702.97|7702.97|7704.22|7704.22|7705.3|7705.3|7702|7702|0
1716382800000|2024-05-22 13:00:00|7704.35|7704.35|7710.59|7710.59|7710.8|7710.8|7704.01|7704.01|0
1716383100000|2024-05-22 13:05:00|7711.26|7711.26|7715.47|7715.47|7717.9|7717.9|7710.62|7710.62|0
1716383400000|2024-05-22 13:10:00|7715.34|7715.34|7712.95|7712.95|7715.34|7715.34|7709.69|7709.69|0
1716383700000|2024-05-22 13:15:00|7712.55|7712.55|7699.99|7699.99|7712.55|7712.55|7699.78|7699.78|0
1716384000000|2024-05-22 13:20:00|7699.9|7699.9|7706.17|7706.17|7707.74|7707.74|7699.63|7699.63|0
1716384300000|2024-05-22 13:25:00|7706.11|7706.11|7693.18|7693.18|7706.65|7706.65|7692.81|7692.81|0
1716384600000|2024-05-22 13:30:00|7692.8|7692.8|7689.89|7689.89|7706.22|7706.22|7689.89|7689.89|0
1716384900000|2024-05-22 13:35:00|7689.69|7689.69|7691.21|7691.21|7693.3|7693.3|7686.95|7686.95|0
1716385200000|2024-05-22 13:40:00|7691.01|7691.01|7687.16|7687.16|7691.01|7691.01|7681.18|7681.18|0
1716385500000|2024-05-22 13:45:00|7686.26|7686.26|7684.83|7684.83|7688.42|7688.42|7680.88|7680.88|0
1716385800000|2024-05-22 13:50:00|7684.9|7684.9|7690.91|7690.91|7692.2|7692.2|7683.76|7683.76|0
1716386100000|2024-05-22 13:55:00|7690.57|7690.57|7692.31|7692.31|7693.31|7693.31|7686.71|7686.71|0
1716386400000|2024-05-22 14:00:00|7690.62|7690.62|7686.03|7686.03|7693.77|7693.77|7683.02|7683.02|0
1716386700000|2024-05-22 14:05:00|7685.81|7685.81|7688.32|7688.32|7689.71|7689.71|7685.81|7685.81|0
1716387000000|2024-05-22 14:10:00|7689.22|7689.22|7685.34|7685.34|7690.24|7690.24|7682.64|7682.64|0
1716387300000|2024-05-22 14:15:00|7685.42|7685.42|7684.76|7684.76|7689.64|7689.64|7684.49|7684.49|0
1716387600000|2024-05-22 14:20:00|7684.82|7684.82|7687.61|7687.61|7689.31|7689.31|7684.82|7684.82|0
1716387900000|2024-05-22 14:25:00|7687.39|7687.39|7687.97|7687.97|7689.14|7689.14|7685.41|7685.41|0
1716388200000|2024-05-22 14:30:00|7688.3|7688.3|7694.23|7694.23|7694.23|7694.23|7683.57|7683.57|0
1716388500000|2024-05-22 14:35:00|7693.34|7693.34|7696.16|7696.16|7698.24|7698.24|7693.13|7693.13|0
1716388800000|2024-05-22 14:40:00|7697.05|7697.05|7691.08|7691.08|7697.05|7697.05|7689.75|7689.75|0
1716389100000|2024-05-22 14:45:00|7690.68|7690.68|7684.38|7684.38|7690.68|7690.68|7681.18|7681.18|0
1716389400000|2024-05-22 14:50:00|7684.22|7684.22|7679.3|7679.3|7684.22|7684.22|7678.15|7678.15|0
1716389700000|2024-05-22 14:55:00|7679.52|7679.52|7676.49|7676.49|7680.62|7680.62|7673.18|7673.18|0
1716390000000|2024-05-22 15:00:00|7676.69|7676.69|7673.38|7673.38|7679.3|7679.3|7671.77|7671.77|0
1716390300000|2024-05-22 15:05:00|7672.48|7672.48|7679.64|7679.64|7680|7680|7672.11|7672.11|0
1716390600000|2024-05-22 15:10:00|7679.44|7679.44|7681.64|7681.64|7683.14|7683.14|7678.32|7678.32|0
1716390900000|2024-05-22 15:15:00|7681.7|7681.7|7693.65|7693.65|7693.81|7693.81|7681.7|7681.7|0
1716391200000|2024-05-22 15:20:00|7693.81|7693.81|7694.46|7694.46|7696.32|7696.32|7691.3|7691.3|0
1716391500000|2024-05-22 15:25:00|7694.66|7694.66|7696.16|7696.16|7697.76|7697.76|7694.56|7694.56|0
1716448500000|2024-05-23 07:15:00|7689.25|7689.25|7696.91|7696.91|7702.32|7702.32|7689.25|7689.25|0
1716448800000|2024-05-23 07:20:00|7696.67|7696.67|7700.15|7700.15|7700.48|7700.48|7692.74|7692.74|0
1716449100000|2024-05-23 07:25:00|7700.6|7700.6|7703.23|7703.23|7704.56|7704.56|7696.52|7696.52|0
1716449400000|2024-05-23 07:30:00|7703.56|7703.56|7698.5|7698.5|7708.58|7708.58|7698.11|7698.11|0
1716449700000|2024-05-23 07:35:00|7698.05|7698.05|7691.6|7691.6|7700.4|7700.4|7691.6|7691.6|0
1716450000000|2024-05-23 07:40:00|7690.7|7690.7|7678.27|7678.27|7692.12|7692.12|7676.93|7676.93|0
1716450300000|2024-05-23 07:45:00|7680.07|7680.07|7679.99|7679.99|7680.07|7680.07|7671.26|7671.26|0
1716450600000|2024-05-23 07:50:00|7680.07|7680.07|7674.83|7674.83|7680.53|7680.53|7670.52|7670.52|0
1716450900000|2024-05-23 07:55:00|7675.02|7675.02|7678.14|7678.14|7679.83|7679.83|7674.67|7674.67|0
1716451200000|2024-05-23 08:00:00|7677.88|7677.88|7685.24|7685.24|7687|7687|7677.31|7677.31|0
1716451500000|2024-05-23 08:05:00|7685.05|7685.05|7688.1|7688.1|7688.1|7688.1|7681.44|7681.44|0
1716451800000|2024-05-23 08:10:00|7687.72|7687.72|7675.1|7675.1|7687.72|7687.72|7674.9|7674.9|0
1716452100000|2024-05-23 08:15:00|7674.76|7674.76|7670.28|7670.28|7676.59|7676.59|7670.28|7670.28|0
1716452400000|2024-05-23 08:20:00|7670.36|7670.36|7677.03|7677.03|7679.92|7679.92|7669.21|7669.21|0
1716452700000|2024-05-23 08:25:00|7676.81|7676.81|7670.95|7670.95|7677.06|7677.06|7670.95|7670.95|0
1716453000000|2024-05-23 08:30:00|7671.29|7671.29|7678|7678|7678.31|7678.31|7671.29|7671.29|0
1716453300000|2024-05-23 08:35:00|7677.1|7677.1|7673.64|7673.64|7678.24|7678.24|7673.44|7673.44|0
1716453600000|2024-05-23 08:40:00|7674.29|7674.29|7675.55|7675.55|7679.43|7679.43|7673.39|7673.39|0
1716453900000|2024-05-23 08:45:00|7675.47|7675.47|7674.63|7674.63|7680.27|7680.27|7674|7674|0
1716454200000|2024-05-23 08:50:00|7674.5|7674.5|7672.68|7672.68|7675.19|7675.19|7672.55|7672.55|0
1716454500000|2024-05-23 08:55:00|7672.52|7672.52|7673.83|7673.83|7676.34|7676.34|7671.1|7671.1|0
1716454800000|2024-05-23 09:00:00|7673.44|7673.44|7671.91|7671.91|7674.52|7674.52|7667.84|7667.84|0
1716455100000|2024-05-23 09:05:00|7671.78|7671.78|7669.68|7669.68|7673.88|7673.88|7667.9|7667.9|0
1716455400000|2024-05-23 09:10:00|7670.01|7670.01|7674.05|7674.05|7674.33|7674.33|7670.01|7670.01|0
1716455700000|2024-05-23 09:15:00|7674.95|7674.95|7676.53|7676.53|7677.84|7677.84|7674.75|7674.75|0
1716456000000|2024-05-23 09:20:00|7678.33|7678.33|7677|7677|7680.46|7680.46|7676.33|7676.33|0
1716456300000|2024-05-23 09:25:00|7677.56|7677.56|7682.88|7682.88|7682.88|7682.88|7677.56|7677.56|0
1716456600000|2024-05-23 09:30:00|7683.89|7683.89|7685.56|7685.56|7686.44|7686.44|7683.55|7683.55|0
1716456900000|2024-05-23 09:35:00|7686.46|7686.46|7685.96|7685.96|7687.02|7687.02|7685.46|7685.46|0
1716457200000|2024-05-23 09:40:00|7685.9|7685.9|7686.71|7686.71|7686.81|7686.81|7685|7685|0
1716457500000|2024-05-23 09:45:00|7686.9|7686.9|7676.58|7676.58|7687.23|7687.23|7675.68|7675.68|0
1716457800000|2024-05-23 09:50:00|7677.49|7677.49|7669.53|7669.53|7677.95|7677.95|7669.23|7669.23|0
1716458100000|2024-05-23 09:55:00|7670.42|7670.42|7665.12|7665.12|7673.13|7673.13|7664.94|7664.94|0
1716458400000|2024-05-23 10:00:00|7664.45|7664.45|7665.94|7665.94|7667.9|7667.9|7664.45|7664.45|0
1716458700000|2024-05-23 10:05:00|7665.79|7665.79|7667.63|7667.63|7668.87|7668.87|7665.76|7665.76|0
1716459000000|2024-05-23 10:10:00|7667.5|7667.5|7665.48|7665.48|7668.81|7668.81|7665.48|7665.48|0
1716459300000|2024-05-23 10:15:00|7667.28|7667.28|7657.91|7657.91|7667.28|7667.28|7656.08|7656.08|0
1716459600000|2024-05-23 10:20:00|7657.84|7657.84|7654.9|7654.9|7658.64|7658.64|7654.9|7654.9|0
1716459900000|2024-05-23 10:25:00|7654.6|7654.6|7652.09|7652.09|7655.18|7655.18|7650.21|7650.21|0
1716460200000|2024-05-23 10:30:00|7652.5|7652.5|7654.36|7654.36|7654.4|7654.4|7651.69|7651.69|0
1716460500000|2024-05-23 10:35:00|7654.45|7654.45|7651.55|7651.55|7657.46|7657.46|7651.46|7651.46|0
1716460800000|2024-05-23 10:40:00|7652.02|7652.02|7660.52|7660.52|7660.52|7660.52|7651.5|7651.5|0
1716461100000|2024-05-23 10:45:00|7660.7|7660.7|7660.01|7660.01|7661.13|7661.13|7658.21|7658.21|0
1716461400000|2024-05-23 10:50:00|7660.17|7660.17|7659.81|7659.81|7661.42|7661.42|7656.55|7656.55|0
1716461700000|2024-05-23 10:55:00|7659.75|7659.75|7657.96|7657.96|7662.88|7662.88|7657.96|7657.96|0
1716462000000|2024-05-23 11:00:00|7658.03|7658.03|7649.54|7649.54|7659.8|7659.8|7649.54|7649.54|0
1716462300000|2024-05-23 11:05:00|7649.74|7649.74|7654.42|7654.42|7655.02|7655.02|7648.51|7648.51|0
1716462600000|2024-05-23 11:10:00|7655.32|7655.32|7663.03|7663.03|7663.03|7663.03|7654.69|7654.69|0
1716462900000|2024-05-23 11:15:00|7663.16|7663.16|7662.5|7662.5|7664.64|7664.64|7660.9|7660.9|0
1716463200000|2024-05-23 11:20:00|7662.83|7662.83|7665.36|7665.36|7665.36|7665.36|7662.3|7662.3|0
1716463500000|2024-05-23 11:25:00|7665.02|7665.02|7663.85|7663.85|7665.7|7665.7|7663.31|7663.31|0
1716463800000|2024-05-23 11:30:00|7663.51|7663.51|7670.54|7670.54|7675.19|7675.19|7663.32|7663.32|0
1716464100000|2024-05-23 11:35:00|7669.65|7669.65|7660.45|7660.45|7670.14|7670.14|7658.6|7658.6|0
1716464400000|2024-05-23 11:40:00|7660.64|7660.64|7658.8|7658.8|7661.57|7661.57|7657.11|7657.11|0
1716464700000|2024-05-23 11:45:00|7658.46|7658.46|7654.38|7654.38|7658.46|7658.46|7653.83|7653.83|0
1716465000000|2024-05-23 11:50:00|7654.46|7654.46|7651.33|7651.33|7654.46|7654.46|7647.42|7647.42|0
1716465300000|2024-05-23 11:55:00|7651.4|7651.4|7648.19|7648.19|7651.4|7651.4|7645.94|7645.94|0
1716465600000|2024-05-23 12:00:00|7648.25|7648.25|7651.72|7651.72|7651.72|7651.72|7646.88|7646.88|0
1716465900000|2024-05-23 12:05:00|7651.92|7651.92|7655.83|7655.83|7655.83|7655.83|7651.92|7651.92|0
1716466200000|2024-05-23 12:10:00|7655.77|7655.77|7655.66|7655.66|7656.55|7656.55|7654.09|7654.09|0
1716466500000|2024-05-23 12:15:00|7654.98|7654.98|7659.91|7659.91|7660.79|7660.79|7654.84|7654.84|0
1716466800000|2024-05-23 12:20:00|7659.75|7659.75|7664.93|7664.93|7665.19|7665.19|7659.26|7659.26|0
1716467100000|2024-05-23 12:25:00|7665.08|7665.08|7658.05|7658.05|7674.96|7674.96|7658.05|7658.05|0
1716467400000|2024-05-23 12:30:00|7657.85|7657.85|7665.49|7665.49|7667.39|7667.39|7652.19|7652.19|0
1716467700000|2024-05-23 12:35:00|7665.52|7665.52|7666.16|7666.16|7667.52|7667.52|7663.42|7663.42|0
1716468000000|2024-05-23 12:40:00|7666.09|7666.09|7670.49|7670.49|7673.13|7673.13|7664.86|7664.86|0
1716468300000|2024-05-23 12:45:00|7671.39|7671.39|7674.21|7674.21|7674.21|7674.21|7671.39|7671.39|0
1716468600000|2024-05-23 12:50:00|7673.31|7673.31|7666.31|7666.31|7673.34|7673.34|7665.41|7665.41|0
1716468900000|2024-05-23 12:55:00|7667.21|7667.21|7669.54|7669.54|7670.12|7670.12|7665.83|7665.83|0
1716469200000|2024-05-23 13:00:00|7670.21|7670.21|7664.98|7664.98|7670.21|7670.21|7664.02|7664.02|0
1716469500000|2024-05-23 13:05:00|7665.88|7665.88|7667.09|7667.09|7667.38|7667.38|7664.17|7664.17|0
1716469800000|2024-05-23 13:10:00|7667.25|7667.25|7668.78|7668.78|7670.01|7670.01|7667.09|7667.09|0
1716470100000|2024-05-23 13:15:00|7668.59|7668.59|7666.97|7666.97|7669.33|7669.33|7665.7|7665.7|0
1716470400000|2024-05-23 13:20:00|7667.17|7667.17|7667.95|7667.95|7669.47|7669.47|7667.17|7667.17|0
1716470700000|2024-05-23 13:25:00|7667.61|7667.61|7666.52|7666.52|7668.56|7668.56|7665.05|7665.05|0
1716471000000|2024-05-23 13:30:00|7666.38|7666.38|7668.48|7668.48|7678.03|7678.03|7663.64|7663.64|0
1716471300000|2024-05-23 13:35:00|7668.15|7668.15|7663.02|7663.02|7671.09|7671.09|7660.16|7660.16|0
1716471600000|2024-05-23 13:40:00|7663.28|7663.28|7654.6|7654.6|7664.44|7664.44|7654.6|7654.6|0
1716471900000|2024-05-23 13:45:00|7653.82|7653.82|7639.19|7639.19|7654.84|7654.84|7637.85|7637.85|0
1716472200000|2024-05-23 13:50:00|7639.32|7639.32|7609.78|7609.78|7639.32|7639.32|7608.4|7608.4|0
1716472500000|2024-05-23 13:55:00|7609.65|7609.65|7609.59|7609.59|7611.88|7611.88|7596.78|7596.78|0
1716472800000|2024-05-23 14:00:00|7609.07|7609.07|7612.02|7612.02|7616.15|7616.15|7606.96|7606.96|0
1716473100000|2024-05-23 14:05:00|7613.82|7613.82|7624.8|7624.8|7629.24|7629.24|7613.82|7613.82|0
1716473400000|2024-05-23 14:10:00|7625.7|7625.7|7639.54|7639.54|7640|7640|7625.7|7625.7|0
1716473700000|2024-05-23 14:15:00|7639.74|7639.74|7639.55|7639.55|7643.33|7643.33|7637.69|7637.69|0
1716474000000|2024-05-23 14:20:00|7639.47|7639.47|7630.5|7630.5|7639.47|7639.47|7630.5|7630.5|0
1716474300000|2024-05-23 14:25:00|7629.6|7629.6|7618.58|7618.58|7629.6|7629.6|7618.49|7618.49|0
1716474600000|2024-05-23 14:30:00|7617.68|7617.68|7610.12|7610.12|7618.58|7618.58|7608|7608|0
1716474900000|2024-05-23 14:35:00|7610.04|7610.04|7608.54|7608.54|7610.12|7610.12|7600.89|7600.89|0
1716475200000|2024-05-23 14:40:00|7608.67|7608.67|7615.48|7615.48|7615.48|7615.48|7604.88|7604.88|0
1716475500000|2024-05-23 14:45:00|7615.53|7615.53|7609.3|7609.3|7617.4|7617.4|7609.11|7609.11|0
1716475800000|2024-05-23 14:50:00|7608.85|7608.85|7599.69|7599.69|7608.9|7608.9|7595.78|7595.78|0
1716476100000|2024-05-23 14:55:00|7599.56|7599.56|7591.65|7591.65|7599.56|7599.56|7591.39|7591.39|0
1716476400000|2024-05-23 15:00:00|7591.32|7591.32|7594.54|7594.54|7595.41|7595.41|7590.93|7590.93|0
1716476700000|2024-05-23 15:05:00|7593.64|7593.64|7593.35|7593.35|7597.78|7597.78|7592.63|7592.63|0
1716477000000|2024-05-23 15:10:00|7593.29|7593.29|7590.49|7590.49|7593.36|7593.36|7587.47|7587.47|0
1716477300000|2024-05-23 15:15:00|7590.74|7590.74|7590.83|7590.83|7591.18|7591.18|7586|7586|0
1716477600000|2024-05-23 15:20:00|7590.63|7590.63|7581.89|7581.89|7590.63|7590.63|7578.51|7578.51|0
1716477900000|2024-05-23 15:25:00|7581.73|7581.73|7578.91|7578.91|7585.34|7585.34|7578.55|7578.55|0
1716534900000|2024-05-24 07:15:00|7519.21|7519.21|7526.09|7526.09|7527.14|7527.14|7518|7518|0
1716535200000|2024-05-24 07:20:00|7526.02|7526.02|7537.23|7537.23|7537.23|7537.23|7522.9|7522.9|0
1716535500000|2024-05-24 07:25:00|7536.83|7536.83|7543.03|7543.03|7543.03|7543.03|7535.24|7535.24|0
1716535800000|2024-05-24 07:30:00|7544.09|7544.09|7541.33|7541.33|7544.09|7544.09|7535.82|7535.82|0
1716536100000|2024-05-24 07:35:00|7541.73|7541.73|7541.26|7541.26|7544.15|7544.15|7539.83|7539.83|0
1716536400000|2024-05-24 07:40:00|7541.93|7541.93|7550.38|7550.38|7552.33|7552.33|7539.21|7539.21|0
1716536700000|2024-05-24 07:45:00|7550.61|7550.61|7556.63|7556.63|7557.35|7557.35|7550.61|7550.61|0
1716537000000|2024-05-24 07:50:00|7557.64|7557.64|7554.22|7554.22|7559.71|7559.71|7552.08|7552.08|0
1716537300000|2024-05-24 07:55:00|7553.88|7553.88|7558.37|7558.37|7558.78|7558.78|7553.62|7553.62|0
1716537600000|2024-05-24 08:00:00|7557.7|7557.7|7559.95|7559.95|7560.27|7560.27|7555.51|7555.51|0
1716537900000|2024-05-24 08:05:00|7560.35|7560.35|7574|7574|7574|7574|7560.35|7560.35|0
1716538200000|2024-05-24 08:10:00|7574.22|7574.22|7574.86|7574.86|7578.36|7578.36|7574.22|7574.22|0
1716538500000|2024-05-24 08:15:00|7574.52|7574.52|7575.62|7575.62|7575.62|7575.62|7573|7573|0
1716538800000|2024-05-24 08:20:00|7575.54|7575.54|7578.65|7578.65|7578.65|7578.65|7574.95|7574.95|0
1716539100000|2024-05-24 08:25:00|7578.78|7578.78|7582.32|7582.32|7584.34|7584.34|7578.78|7578.78|0
1716539400000|2024-05-24 08:30:00|7582.58|7582.58|7587.12|7587.12|7588.97|7588.97|7582.58|7582.58|0
1716539700000|2024-05-24 08:35:00|7587.44|7587.44|7591.57|7591.57|7591.7|7591.7|7585.13|7585.13|0
1716540000000|2024-05-24 08:40:00|7592.47|7592.47|7581.84|7581.84|7593.41|7593.41|7581.32|7581.32|0
1716540300000|2024-05-24 08:45:00|7582.1|7582.1|7588.35|7588.35|7588.55|7588.55|7581.95|7581.95|0
1716540600000|2024-05-24 08:50:00|7588.54|7588.54|7591.3|7591.3|7591.94|7591.94|7588.54|7588.54|0
1716540900000|2024-05-24 08:55:00|7590.53|7590.53|7581.61|7581.61|7590.53|7590.53|7581.61|7581.61|0
1716541200000|2024-05-24 09:00:00|7581.94|7581.94|7574.79|7574.79|7581.94|7581.94|7573.89|7573.89|0
1716541500000|2024-05-24 09:05:00|7575.46|7575.46|7577.35|7577.35|7578.28|7578.28|7574.6|7574.6|0
1716541800000|2024-05-24 09:10:00|7577.69|7577.69|7576.17|7576.17|7578.98|7578.98|7575.7|7575.7|0
1716542100000|2024-05-24 09:15:00|7575.83|7575.83|7561.72|7561.72|7575.83|7575.83|7561.64|7561.64|0
1716542400000|2024-05-24 09:20:00|7561.91|7561.91|7557.05|7557.05|7562.17|7562.17|7556.2|7556.2|0
1716542700000|2024-05-24 09:25:00|7556.1|7556.1|7556.5|7556.5|7559|7559|7555.2|7555.2|0
1716543000000|2024-05-24 09:30:00|7556.69|7556.69|7557.2|7557.2|7557.2|7557.2|7553.55|7553.55|0
1716543300000|2024-05-24 09:35:00|7555.4|7555.4|7551|7551|7556.34|7556.34|7550.22|7550.22|0
1716543600000|2024-05-24 09:40:00|7552.79|7552.79|7560.37|7560.37|7560.37|7560.37|7552.79|7552.79|0
1716543900000|2024-05-24 09:45:00|7560.53|7560.53|7566.88|7566.88|7566.88|7566.88|7559.93|7559.93|0
1716544200000|2024-05-24 09:50:00|7567.21|7567.21|7569.85|7569.85|7569.85|7569.85|7566.25|7566.25|0
1716544500000|2024-05-24 09:55:00|7569.51|7569.51|7568.65|7568.65|7569.85|7569.85|7568.18|7568.18|0
1716544800000|2024-05-24 10:00:00|7568.5|7568.5|7569.12|7569.12|7569.51|7569.51|7567.33|7567.33|0
1716545100000|2024-05-24 10:05:00|7569.2|7569.2|7571.78|7571.78|7571.86|7571.86|7569.2|7569.2|0
1716545400000|2024-05-24 10:10:00|7571.53|7571.53|7571.88|7571.88|7571.88|7571.88|7570.49|7570.49|0
1716545700000|2024-05-24 10:15:00|7571.67|7571.67|7569.07|7569.07|7571.83|7571.83|7569.07|7569.07|0
1716546000000|2024-05-24 10:20:00|7568.94|7568.94|7565.38|7565.38|7569.85|7569.85|7565.38|7565.38|0
1716546300000|2024-05-24 10:25:00|7565.44|7565.44|7563.93|7563.93|7565.7|7565.7|7563.91|7563.91|0
1716546600000|2024-05-24 10:30:00|7564.01|7564.01|7563.13|7563.13|7565.03|7565.03|7561.57|7561.57|0
1716546900000|2024-05-24 10:35:00|7563.33|7563.33|7561.44|7561.44|7565.97|7565.97|7561.44|7561.44|0
1716547200000|2024-05-24 10:40:00|7561.7|7561.7|7564.78|7564.78|7565.72|7565.72|7561.14|7561.14|0
1716547500000|2024-05-24 10:45:00|7564.94|7564.94|7562.75|7562.75|7564.94|7564.94|7561.82|7561.82|0
1716547800000|2024-05-24 10:50:00|7562.41|7562.41|7563.33|7563.33|7563.63|7563.63|7561.32|7561.32|0
1716548100000|2024-05-24 10:55:00|7563.67|7563.67|7565.51|7565.51|7566.01|7566.01|7563.43|7563.43|0
1716548400000|2024-05-24 11:00:00|7565.74|7565.74|7568.88|7568.88|7568.88|7568.88|7565.67|7565.67|0
1716548700000|2024-05-24 11:05:00|7568.95|7568.95|7570.05|7570.05|7570.05|7570.05|7566.67|7566.67|0
1716549000000|2024-05-24 11:10:00|7570.21|7570.21|7570.29|7570.29|7571.63|7571.63|7569.27|7569.27|0
1716549300000|2024-05-24 11:15:00|7570.3|7570.3|7561.46|7561.46|7571.92|7571.92|7561.46|7561.46|0
1716549600000|2024-05-24 11:20:00|7562.36|7562.36|7564.26|7564.26|7566.8|7566.8|7561.46|7561.46|0
1716549900000|2024-05-24 11:25:00|7564.57|7564.57|7559.82|7559.82|7565.45|7565.45|7559.82|7559.82|0
1716550200000|2024-05-24 11:30:00|7559.49|7559.49|7558.56|7558.56|7559.49|7559.49|7553.85|7553.85|0
1716550500000|2024-05-24 11:35:00|7558.36|7558.36|7552.27|7552.27|7558.36|7558.36|7551.83|7551.83|0
1716550800000|2024-05-24 11:40:00|7552.61|7552.61|7549.28|7549.28|7552.61|7552.61|7547.33|7547.33|0
1716551100000|2024-05-24 11:45:00|7549.41|7549.41|7555.59|7555.59|7555.92|7555.92|7549.22|7549.22|0
1716551400000|2024-05-24 11:50:00|7555.92|7555.92|7556.37|7556.37|7557.21|7557.21|7554.38|7554.38|0
1716551700000|2024-05-24 11:55:00|7556.31|7556.31|7554.25|7554.25|7556.31|7556.31|7553.59|7553.59|0
1716552000000|2024-05-24 12:00:00|7554.32|7554.32|7550.57|7550.57|7554.36|7554.36|7550.57|7550.57|0
1716552300000|2024-05-24 12:05:00|7549.68|7549.68|7548.11|7548.11|7549.68|7549.68|7546.45|7546.45|0
1716552600000|2024-05-24 12:10:00|7547.98|7547.98|7551.84|7551.84|7552.9|7552.9|7547.98|7547.98|0
1716552900000|2024-05-24 12:15:00|7551.76|7551.76|7553.19|7553.19|7553.56|7553.56|7551.76|7551.76|0
1716553200000|2024-05-24 12:20:00|7552.3|7552.3|7552.23|7552.23|7553.11|7553.11|7549.3|7549.3|0
1716553500000|2024-05-24 12:25:00|7553.46|7553.46|7554.18|7554.18|7560.55|7560.55|7553.19|7553.19|0
1716553800000|2024-05-24 12:30:00|7554.51|7554.51|7555.68|7555.68|7555.68|7555.68|7551.04|7551.04|0
1716554100000|2024-05-24 12:35:00|7555.92|7555.92|7561.64|7561.64|7561.74|7561.74|7555.6|7555.6|0
1716554400000|2024-05-24 12:40:00|7561.72|7561.72|7559.1|7559.1|7562.13|7562.13|7559.1|7559.1|0
1716554700000|2024-05-24 12:45:00|7560|7560|7562.17|7562.17|7562.83|7562.83|7557.97|7557.97|0
1716555000000|2024-05-24 12:50:00|7562.25|7562.25|7556.7|7556.7|7563.38|7563.38|7556.7|7556.7|0
1716555300000|2024-05-24 12:55:00|7556.5|7556.5|7554.89|7554.89|7556.5|7556.5|7553.69|7553.69|0
1716555600000|2024-05-24 13:00:00|7554.63|7554.63|7560.55|7560.55|7561.23|7561.23|7554.63|7554.63|0
1716555900000|2024-05-24 13:05:00|7560.68|7560.68|7566.57|7566.57|7568.06|7568.06|7559.9|7559.9|0
1716556200000|2024-05-24 13:10:00|7566.34|7566.34|7565.35|7565.35|7567.47|7567.47|7564.79|7564.79|0
1716556500000|2024-05-24 13:15:00|7565.11|7565.11|7565.9|7565.9|7566.13|7566.13|7563.18|7563.18|0
1716556800000|2024-05-24 13:20:00|7565.86|7565.86|7559.01|7559.01|7566.16|7566.16|7559.01|7559.01|0
1716557100000|2024-05-24 13:25:00|7558.86|7558.86|7562.65|7562.65|7563.13|7563.13|7558.22|7558.22|0
1716557400000|2024-05-24 13:30:00|7560.85|7560.85|7549.81|7549.81|7560.85|7560.85|7547.01|7547.01|0
1716557700000|2024-05-24 13:35:00|7549.45|7549.45|7560.02|7560.02|7560.02|7560.02|7548.27|7548.27|0
1716558000000|2024-05-24 13:40:00|7559.95|7559.95|7555.94|7555.94|7559.95|7559.95|7553.85|7553.85|0
1716558300000|2024-05-24 13:45:00|7555.61|7555.61|7547.06|7547.06|7555.81|7555.81|7546.91|7546.91|0
1716558600000|2024-05-24 13:50:00|7546.87|7546.87|7543.71|7543.71|7546.87|7546.87|7541.16|7541.16|0
1716558900000|2024-05-24 13:55:00|7544.61|7544.61|7548.32|7548.32|7549.67|7549.67|7543.63|7543.63|0
1716559200000|2024-05-24 14:00:00|7547.81|7547.81|7574.69|7574.69|7574.92|7574.92|7546.91|7546.91|0
1716559500000|2024-05-24 14:05:00|7572.9|7572.9|7574.31|7574.31|7578.09|7578.09|7572|7572|0
1716559800000|2024-05-24 14:10:00|7574.15|7574.15|7585.28|7585.28|7587.02|7587.02|7573.34|7573.34|0
1716560100000|2024-05-24 14:15:00|7586.62|7586.62|7591.61|7591.61|7593.45|7593.45|7585.6|7585.6|0
1716560400000|2024-05-24 14:20:00|7591.82|7591.82|7600.35|7600.35|7600.73|7600.73|7591.82|7591.82|0
1716560700000|2024-05-24 14:25:00|7600.02|7600.02|7596.41|7596.41|7603.79|7603.79|7595.88|7595.88|0
1716561000000|2024-05-24 14:30:00|7596.47|7596.47|7603.85|7603.85|7604.85|7604.85|7592.45|7592.45|0
1716561300000|2024-05-24 14:35:00|7604.07|7604.07|7605.87|7605.87|7605.87|7605.87|7601.71|7601.71|0
1716561600000|2024-05-24 14:40:00|7606.01|7606.01|7594.28|7594.28|7607.63|7607.63|7593.39|7593.39|0
1716561900000|2024-05-24 14:45:00|7595.18|7595.18|7601.27|7601.27|7602.31|7602.31|7593.86|7593.86|0
1716562200000|2024-05-24 14:50:00|7600.37|7600.37|7600.94|7600.94|7601.36|7601.36|7595.21|7595.21|0
1716562500000|2024-05-24 14:55:00|7601.16|7601.16|7602.29|7602.29|7603.81|7603.81|7600.59|7600.59|0
1716562800000|2024-05-24 15:00:00|7602.44|7602.44|7606.01|7606.01|7606.96|7606.96|7598.21|7598.21|0
1716563100000|2024-05-24 15:05:00|7605.92|7605.92|7610.91|7610.91|7611.15|7611.15|7605.41|7605.41|0
1716563400000|2024-05-24 15:10:00|7611.1|7611.1|7614.94|7614.94|7615.47|7615.47|7609.83|7609.83|0
1716563700000|2024-05-24 15:15:00|7615.02|7615.02|7622.12|7622.12|7623.18|7623.18|7615.02|7615.02|0
1716564000000|2024-05-24 15:20:00|7622.19|7622.19|7624.52|7624.52|7624.52|7624.52|7619.58|7619.58|0
1716564300000|2024-05-24 15:25:00|7624.65|7624.65|7619.66|7619.66|7629.59|7629.59|7619.2|7619.2|0
1716880500000|2024-05-28 07:15:00|7586.54|7586.54|7595.69|7595.69|7597.51|7597.51|7585.34|7585.34|0
1716880800000|2024-05-28 07:20:00|7596.28|7596.28|7578.2|7578.2|7596.28|7596.28|7574.24|7574.24|0
1716881100000|2024-05-28 07:25:00|7582.68|7582.68|7566.1|7566.1|7582.68|7582.68|7562.81|7562.81|0
1716881400000|2024-05-28 07:30:00|7566.28|7566.28|7578.39|7578.39|7585.17|7585.17|7566.06|7566.06|0
1716881700000|2024-05-28 07:35:00|7578.05|7578.05|7578.18|7578.18|7581.77|7581.77|7571.82|7571.82|0
1716882000000|2024-05-28 07:40:00|7577.99|7577.99|7571.84|7571.84|7585.08|7585.08|7571.84|7571.84|0
1716882300000|2024-05-28 07:45:00|7571.19|7571.19|7563.43|7563.43|7573.48|7573.48|7562.65|7562.65|0
1716882600000|2024-05-28 07:50:00|7562.97|7562.97|7558.23|7558.23|7568.1|7568.1|7554.1|7554.1|0
1716882900000|2024-05-28 07:55:00|7558.01|7558.01|7554.59|7554.59|7558.52|7558.52|7546.65|7546.65|0
1716883200000|2024-05-28 08:00:00|7554.93|7554.93|7555.66|7555.66|7560.63|7560.63|7552.89|7552.89|0
1716883500000|2024-05-28 08:05:00|7555.88|7555.88|7548.81|7548.81|7555.88|7555.88|7546.48|7546.48|0
1716883800000|2024-05-28 08:10:00|7547.91|7547.91|7548.54|7548.54|7551.45|7551.45|7544.23|7544.23|0
1716884100000|2024-05-28 08:15:00|7548.21|7548.21|7545.42|7545.42|7552.59|7552.59|7538.2|7538.2|0
1716884400000|2024-05-28 08:20:00|7544.52|7544.52|7546.95|7546.95|7547.4|7547.4|7536.67|7536.67|0
1716884700000|2024-05-28 08:25:00|7547.14|7547.14|7544.94|7544.94|7549.16|7549.16|7542.77|7542.77|0
1716885000000|2024-05-28 08:30:00|7544.81|7544.81|7537.92|7537.92|7544.81|7544.81|7537.18|7537.18|0
1716885300000|2024-05-28 08:35:00|7538.14|7538.14|7536.43|7536.43|7539.81|7539.81|7536.43|7536.43|0
1716885600000|2024-05-28 08:40:00|7534.64|7534.64|7529.55|7529.55|7535.53|7535.53|7529.13|7529.13|0
1716885900000|2024-05-28 08:45:00|7529.22|7529.22|7526.71|7526.71|7529.79|7529.79|7522.7|7522.7|0
1716886200000|2024-05-28 08:50:00|7526.87|7526.87|7519.04|7519.04|7527.39|7527.39|7519.04|7519.04|0
1716886500000|2024-05-28 08:55:00|7518.82|7518.82|7520.83|7520.83|7521.34|7521.34|7517.3|7517.3|0
1716886800000|2024-05-28 09:00:00|7520.55|7520.55|7525.22|7525.22|7525.55|7525.55|7518.47|7518.47|0
1716887100000|2024-05-28 09:05:00|7524.55|7524.55|7523.87|7523.87|7524.55|7524.55|7521.95|7521.95|0
1716887400000|2024-05-28 09:10:00|7523.71|7523.71|7514.28|7514.28|7526.36|7526.36|7513.06|7513.06|0
1716887700000|2024-05-28 09:15:00|7514.04|7514.04|7519.61|7519.61|7523.48|7523.48|7514.04|7514.04|0
1716888000000|2024-05-28 09:20:00|7519.28|7519.28|7522.26|7522.26|7523.16|7523.16|7513.82|7513.82|0
1716888300000|2024-05-28 09:25:00|7520.47|7520.47|7530.23|7530.23|7530.38|7530.38|7520.47|7520.47|0
1716888600000|2024-05-28 09:30:00|7530.43|7530.43|7517.8|7517.8|7530.43|7530.43|7517.8|7517.8|0
1716888900000|2024-05-28 09:35:00|7516.9|7516.9|7517.13|7517.13|7517.98|7517.98|7514.23|7514.23|0
1716889200000|2024-05-28 09:40:00|7517.47|7517.47|7517.85|7517.85|7520.06|7520.06|7514.62|7514.62|0
1716889500000|2024-05-28 09:45:00|7517.72|7517.72|7509.98|7509.98|7518.91|7518.91|7509.98|7509.98|0
1716889800000|2024-05-28 09:50:00|7509.08|7509.08|7510.16|7510.16|7510.5|7510.5|7499.82|7499.82|0
1716890100000|2024-05-28 09:55:00|7510.29|7510.29|7499.36|7499.36|7510.29|7510.29|7498|7498|0
1716890400000|2024-05-28 10:00:00|7500.03|7500.03|7494.72|7494.72|7503.61|7503.61|7493.01|7493.01|0
1716890700000|2024-05-28 10:05:00|7493.82|7493.82|7495.06|7495.06|7495.52|7495.52|7490.64|7490.64|0
1716891000000|2024-05-28 10:10:00|7495.4|7495.4|7489.61|7489.61|7499.25|7499.25|7489.53|7489.53|0
1716891300000|2024-05-28 10:15:00|7491.41|7491.41|7484.96|7484.96|7492.67|7492.67|7483.45|7483.45|0
1716891600000|2024-05-28 10:20:00|7485.19|7485.19|7477.28|7477.28|7485.55|7485.55|7474.97|7474.97|0
1716891900000|2024-05-28 10:25:00|7477.47|7477.47|7469.57|7469.57|7481.03|7481.03|7469.01|7469.01|0
1716892200000|2024-05-28 10:30:00|7471.37|7471.37|7484.41|7484.41|7484.41|7484.41|7471.37|7471.37|0
1716892500000|2024-05-28 10:35:00|7484.64|7484.64|7487.44|7487.44|7488.29|7488.29|7484.64|7484.64|0
1716892800000|2024-05-28 10:40:00|7487.24|7487.24|7485.15|7485.15|7489.55|7489.55|7483.78|7483.78|0
1716893100000|2024-05-28 10:45:00|7485.06|7485.06|7482.33|7482.33|7486.86|7486.86|7481.76|7481.76|0
1716893400000|2024-05-28 10:50:00|7481.43|7481.43|7474.47|7474.47|7481.43|7481.43|7470.99|7470.99|0
1716893700000|2024-05-28 10:55:00|7474.13|7474.13|7474.68|7474.68|7474.68|7474.68|7470.56|7470.56|0
1716894000000|2024-05-28 11:00:00|7474.87|7474.87|7475.31|7475.31|7475.81|7475.81|7472.99|7472.99|0
1716894300000|2024-05-28 11:05:00|7475.22|7475.22|7481.14|7481.14|7482.26|7482.26|7475.22|7475.22|0
1716894600000|2024-05-28 11:10:00|7479.34|7479.34|7480.55|7480.55|7480.74|7480.74|7477.41|7477.41|0
1716894900000|2024-05-28 11:15:00|7480.63|7480.63|7477.49|7477.49|7481.54|7481.54|7477.3|7477.3|0
1716895200000|2024-05-28 11:20:00|7477.41|7477.41|7468.72|7468.72|7477.49|7477.49|7464.85|7464.85|0
1716895500000|2024-05-28 11:25:00|7469.62|7469.62|7472.91|7472.91|7473.6|7473.6|7469.62|7469.62|0
1716895800000|2024-05-28 11:30:00|7472.72|7472.72|7472.38|7472.38|7474.99|7474.99|7471.5|7471.5|0
1716896100000|2024-05-28 11:35:00|7472.31|7472.31|7477.19|7477.19|7477.19|7477.19|7470.29|7470.29|0
1716896400000|2024-05-28 11:40:00|7476.29|7476.29|7474.63|7474.63|7477.37|7477.37|7470.01|7470.01|0
1716896700000|2024-05-28 11:45:00|7473.74|7473.74|7474.6|7474.6|7477.65|7477.65|7473.7|7473.7|0
1716897000000|2024-05-28 11:50:00|7474.76|7474.76|7479.6|7479.6|7479.6|7479.6|7472.87|7472.87|0
1716897300000|2024-05-28 11:55:00|7478.7|7478.7|7480.79|7480.79|7480.82|7480.82|7478.7|7478.7|0
1716897600000|2024-05-28 12:00:00|7480.95|7480.95|7476.51|7476.51|7481.35|7481.35|7472.43|7472.43|0
1716897900000|2024-05-28 12:05:00|7476.77|7476.77|7486.27|7486.27|7486.27|7486.27|7476.77|7476.77|0
1716898200000|2024-05-28 12:10:00|7485.37|7485.37|7483.05|7483.05|7485.45|7485.45|7482.62|7482.62|0
1716898500000|2024-05-28 12:15:00|7482.84|7482.84|7486.51|7486.51|7489.12|7489.12|7481.81|7481.81|0
1716898800000|2024-05-28 12:20:00|7486.42|7486.42|7487.92|7487.92|7489.43|7489.43|7485.21|7485.21|0
1716899100000|2024-05-28 12:25:00|7488.07|7488.07|7488.89|7488.89|7491.6|7491.6|7488.07|7488.07|0
1716899400000|2024-05-28 12:30:00|7488.38|7488.38|7482.59|7482.59|7489.23|7489.23|7482.59|7482.59|0
1716899700000|2024-05-28 12:35:00|7482.04|7482.04|7476.97|7476.97|7482.04|7482.04|7476.49|7476.49|0
1716900000000|2024-05-28 12:40:00|7476.89|7476.89|7466.26|7466.26|7477.46|7477.46|7466.26|7466.26|0
1716900300000|2024-05-28 12:45:00|7466|7466|7463.75|7463.75|7467.54|7467.54|7460.98|7460.98|0
1716900600000|2024-05-28 12:50:00|7463.66|7463.66|7466.38|7466.38|7469.71|7469.71|7463.4|7463.4|0
1716900900000|2024-05-28 12:55:00|7466.22|7466.22|7462.57|7462.57|7466.22|7466.22|7462.03|7462.03|0
1716901200000|2024-05-28 13:00:00|7462.81|7462.81|7457.47|7457.47|7465.62|7465.62|7454.03|7454.03|0
1716901500000|2024-05-28 13:05:00|7456.57|7456.57|7458.18|7458.18|7458.18|7458.18|7455.56|7455.56|0
1716901800000|2024-05-28 13:10:00|7457.28|7457.28|7461.16|7461.16|7461.3|7461.3|7457.28|7457.28|0
1716902100000|2024-05-28 13:15:00|7460.94|7460.94|7458.35|7458.35|7464.25|7464.25|7458.35|7458.35|0
1716902400000|2024-05-28 13:20:00|7458.73|7458.73|7462.56|7462.56|7462.72|7462.72|7455.61|7455.61|0
1716902700000|2024-05-28 13:25:00|7462.43|7462.43|7460.61|7460.61|7464.72|7464.72|7458.01|7458.01|0
1716903000000|2024-05-28 13:30:00|7461.28|7461.28|7435.31|7435.31|7464.05|7464.05|7435.23|7435.23|0
1716903300000|2024-05-28 13:35:00|7435.88|7435.88|7431.01|7431.01|7437.12|7437.12|7418.8|7418.8|0
1716903600000|2024-05-28 13:40:00|7429.21|7429.21|7438.98|7438.98|7447.17|7447.17|7422.93|7422.93|0
1716903900000|2024-05-28 13:45:00|7438.79|7438.79|7435.9|7435.9|7446.94|7446.94|7430.73|7430.73|0
1716904200000|2024-05-28 13:50:00|7435.25|7435.25|7421|7421|7437.24|7437.24|7420.98|7420.98|0
1716904500000|2024-05-28 13:55:00|7420.11|7420.11|7401.27|7401.27|7420.11|7420.11|7396.22|7396.22|0
1716904800000|2024-05-28 14:00:00|7401.19|7401.19|7401.18|7401.18|7406.85|7406.85|7391.13|7391.13|0
1716905100000|2024-05-28 14:05:00|7400.98|7400.98|7390.16|7390.16|7400.98|7400.98|7377.5|7377.5|0
1716905400000|2024-05-28 14:10:00|7391.06|7391.06|7384.4|7384.4|7394.98|7394.98|7375.61|7375.61|0
1716905700000|2024-05-28 14:15:00|7384.58|7384.58|7400.25|7400.25|7403.25|7403.25|7384.58|7384.58|0
1716906000000|2024-05-28 14:20:00|7400.32|7400.32|7392.47|7392.47|7402.29|7402.29|7390.66|7390.66|0
1716906300000|2024-05-28 14:25:00|7394.26|7394.26|7398.23|7398.23|7399.72|7399.72|7392.24|7392.24|0
1716906600000|2024-05-28 14:30:00|7398.46|7398.46|7392.91|7392.91|7403.21|7403.21|7389.43|7389.43|0
1716906900000|2024-05-28 14:35:00|7392.02|7392.02|7385.15|7385.15|7392.02|7392.02|7384.84|7384.84|0
1716907200000|2024-05-28 14:40:00|7385.54|7385.54|7382.49|7382.49|7385.54|7385.54|7377.08|7377.08|0
1716907500000|2024-05-28 14:45:00|7383.16|7383.16|7387.01|7387.01|7388.43|7388.43|7381.32|7381.32|0
1716907800000|2024-05-28 14:50:00|7387.91|7387.91|7389.61|7389.61|7395.1|7395.1|7387.01|7387.01|0
1716908100000|2024-05-28 14:55:00|7389.38|7389.38|7392|7392|7393.01|7393.01|7389.2|7389.2|0
1716908400000|2024-05-28 15:00:00|7391.84|7391.84|7380.45|7380.45|7393.53|7393.53|7379.78|7379.78|0
1716908700000|2024-05-28 15:05:00|7380.61|7380.61|7375.97|7375.97|7380.61|7380.61|7370.37|7370.37|0
1716909000000|2024-05-28 15:10:00|7375.56|7375.56|7384.38|7384.38|7386.65|7386.65|7375.22|7375.22|0
1716909300000|2024-05-28 15:15:00|7384.46|7384.46|7371.95|7371.95|7384.46|7384.46|7369.7|7369.7|0
1716909600000|2024-05-28 15:20:00|7372.11|7372.11|7380.69|7380.69|7380.76|7380.76|7368.29|7368.29|0
1716909900000|2024-05-28 15:25:00|7379.79|7379.79|7383.31|7383.31|7386.55|7386.55|7377.07|7377.07|0
1716966900000|2024-05-29 07:15:00|7281.01|7281.01|7305.7|7305.7|7310.05|7310.05|7281.01|7281.01|0
1716967200000|2024-05-29 07:20:00|7305.92|7305.92|7308.99|7308.99|7314.76|7314.76|7303.54|7303.54|0
1716967500000|2024-05-29 07:25:00|7308.79|7308.79|7299.3|7299.3|7309.08|7309.08|7298|7298|0
1716967800000|2024-05-29 07:30:00|7297.51|7297.51|7292.57|7292.57|7298.31|7298.31|7287.45|7287.45|0
1716968100000|2024-05-29 07:35:00|7293.14|7293.14|7283.35|7283.35|7293.14|7293.14|7282.91|7282.91|0
1716968400000|2024-05-29 07:40:00|7283.16|7283.16|7285.99|7285.99|7287.91|7287.91|7279.92|7279.92|0
1716968700000|2024-05-29 07:45:00|7285.86|7285.86|7283.26|7283.26|7286.86|7286.86|7282.57|7282.57|0
1716969000000|2024-05-29 07:50:00|7283.17|7283.17|7268.34|7268.34|7283.17|7283.17|7268.34|7268.34|0
1716969300000|2024-05-29 07:55:00|7267.86|7267.86|7277.01|7277.01|7277.01|7277.01|7267.86|7267.86|0
1716969600000|2024-05-29 08:00:00|7276.99|7276.99|7277.33|7277.33|7282.14|7282.14|7273.69|7273.69|0
1716969900000|2024-05-29 08:05:00|7277.25|7277.25|7274.5|7274.5|7279.01|7279.01|7272.53|7272.53|0
1716970200000|2024-05-29 08:10:00|7274.39|7274.39|7280.1|7280.1|7281.76|7281.76|7270.72|7270.72|0
1716970500000|2024-05-29 08:15:00|7279.86|7279.86|7278.82|7278.82|7283.22|7283.22|7278.52|7278.52|0
1716970800000|2024-05-29 08:20:00|7279.72|7279.72|7275.81|7275.81|7282.6|7282.6|7272.94|7272.94|0
1716971100000|2024-05-29 08:25:00|7275.72|7275.72|7276.06|7276.06|7277.56|7277.56|7273.94|7273.94|0
1716971400000|2024-05-29 08:30:00|7276.15|7276.15|7269.78|7269.78|7276.15|7276.15|7269.35|7269.35|0
1716971700000|2024-05-29 08:35:00|7269.98|7269.98|7272.94|7272.94|7274.93|7274.93|7269.08|7269.08|0
1716972000000|2024-05-29 08:40:00|7273.84|7273.84|7273|7273|7274.61|7274.61|7267.56|7267.56|0
1716972300000|2024-05-29 08:45:00|7272.92|7272.92|7269.21|7269.21|7272.92|7272.92|7266.78|7266.78|0
1716972600000|2024-05-29 08:50:00|7270.11|7270.11|7275.26|7275.26|7276.41|7276.41|7270.11|7270.11|0
1716972900000|2024-05-29 08:55:00|7275.2|7275.2|7265.36|7265.36|7277.85|7277.85|7264.84|7264.84|0
1716973200000|2024-05-29 09:00:00|7264.47|7264.47|7269.58|7269.58|7272.51|7272.51|7264.47|7264.47|0
1716973500000|2024-05-29 09:05:00|7269.5|7269.5|7270.82|7270.82|7270.82|7270.82|7268.16|7268.16|0
1716973800000|2024-05-29 09:10:00|7271.01|7271.01|7268.19|7268.19|7271.01|7271.01|7266.54|7266.54|0
1716974100000|2024-05-29 09:15:00|7268.39|7268.39|7270.69|7270.69|7273.57|7273.57|7267.53|7267.53|0
1716974400000|2024-05-29 09:20:00|7269.79|7269.79|7266.15|7266.15|7270.3|7270.3|7260.91|7260.91|0
1716974700000|2024-05-29 09:25:00|7265.95|7265.95|7263.83|7263.83|7266.12|7266.12|7262.71|7262.71|0
1716975000000|2024-05-29 09:30:00|7264.02|7264.02|7263.8|7263.8|7264.58|7264.58|7259.34|7259.34|0
1716975300000|2024-05-29 09:35:00|7264.69|7264.69|7263.18|7263.18|7266.51|7266.51|7262.49|7262.49|0
1716975600000|2024-05-29 09:40:00|7263.38|7263.38|7264.2|7264.2|7266.91|7266.91|7263.16|7263.16|0
1716975900000|2024-05-29 09:45:00|7263.3|7263.3|7260.81|7260.81|7264.35|7264.35|7260.81|7260.81|0
1716976200000|2024-05-29 09:50:00|7261.48|7261.48|7266.89|7266.89|7267.08|7267.08|7261.33|7261.33|0
1716976500000|2024-05-29 09:55:00|7267.27|7267.27|7261.14|7261.14|7267.46|7267.46|7261.14|7261.14|0
1716976800000|2024-05-29 10:00:00|7261.07|7261.07|7260.33|7260.33|7264.16|7264.16|7259.41|7259.41|0
1716977100000|2024-05-29 10:05:00|7261.23|7261.23|7261.18|7261.18|7264.65|7264.65|7260.16|7260.16|0
1716977400000|2024-05-29 10:10:00|7261.03|7261.03|7267.93|7267.93|7269.68|7269.68|7260.32|7260.32|0
1716977700000|2024-05-29 10:15:00|7267.41|7267.41|7267.34|7267.34|7269.14|7269.14|7266.18|7266.18|0
1716978000000|2024-05-29 10:20:00|7267.15|7267.15|7269.36|7269.36|7271.33|7271.33|7267.15|7267.15|0
1716978300000|2024-05-29 10:25:00|7269.15|7269.15|7263.08|7263.08|7269.15|7269.15|7262.5|7262.5|0
1716978600000|2024-05-29 10:30:00|7263.98|7263.98|7267.26|7267.26|7268.93|7268.93|7263.98|7263.98|0
1716978900000|2024-05-29 10:35:00|7267.2|7267.2|7268.94|7268.94|7272.12|7272.12|7266.69|7266.69|0
1716979200000|2024-05-29 10:40:00|7269.32|7269.32|7268.43|7268.43|7270.7|7270.7|7266.83|7266.83|0
1716979500000|2024-05-29 10:45:00|7268.09|7268.09|7273.67|7273.67|7273.91|7273.91|7267.56|7267.56|0
1716979800000|2024-05-29 10:50:00|7274.57|7274.57|7275.05|7275.05|7277.8|7277.8|7273.47|7273.47|0
1716980100000|2024-05-29 10:55:00|7274.97|7274.97|7273.91|7273.91|7275.03|7275.03|7271.69|7271.69|0
1716980400000|2024-05-29 11:00:00|7273.98|7273.98|7273.91|7273.91|7274.87|7274.87|7272.19|7272.19|0
1716980700000|2024-05-29 11:05:00|7274.04|7274.04|7259.71|7259.71|7274.11|7274.11|7259.53|7259.53|0
1716981000000|2024-05-29 11:10:00|7259.9|7259.9|7263.85|7263.85|7264.75|7264.75|7258.54|7258.54|0
1716981300000|2024-05-29 11:15:00|7263.52|7263.52|7261.86|7261.86|7267.99|7267.99|7261.86|7261.86|0
1716981600000|2024-05-29 11:20:00|7262.05|7262.05|7260.34|7260.34|7262.5|7262.5|7256.13|7256.13|0
1716981900000|2024-05-29 11:25:00|7260.53|7260.53|7261.27|7261.27|7261.73|7261.73|7258.65|7258.65|0
1716982200000|2024-05-29 11:30:00|7261.46|7261.46|7272.04|7272.04|7272.04|7272.04|7261.46|7261.46|0
1716982500000|2024-05-29 11:35:00|7271.15|7271.15|7276.96|7276.96|7276.96|7276.96|7269.87|7269.87|0
1716982800000|2024-05-29 11:40:00|7277.19|7277.19|7277.07|7277.07|7277.92|7277.92|7274.01|7274.01|0
1716983100000|2024-05-29 11:45:00|7276.73|7276.73|7275.19|7275.19|7277.5|7277.5|7273.39|7273.39|0
1716983400000|2024-05-29 11:50:00|7274.79|7274.79|7273.63|7273.63|7276.63|7276.63|7272.32|7272.32|0
1716983700000|2024-05-29 11:55:00|7273.41|7273.41|7265.03|7265.03|7273.41|7273.41|7263.42|7263.42|0
1716984000000|2024-05-29 12:00:00|7264.77|7264.77|7263.13|7263.13|7269.68|7269.68|7261.98|7261.98|0
1716984300000|2024-05-29 12:05:00|7262.38|7262.38|7262.12|7262.12|7266.24|7266.24|7261.22|7261.22|0
1716984600000|2024-05-29 12:10:00|7262.17|7262.17|7260.65|7260.65|7262.3|7262.3|7258.87|7258.87|0
1716984900000|2024-05-29 12:15:00|7261.03|7261.03|7258.44|7258.44|7261.85|7261.85|7256.82|7256.82|0
1716985200000|2024-05-29 12:20:00|7258.52|7258.52|7257.21|7257.21|7258.72|7258.72|7253.46|7253.46|0
1716985500000|2024-05-29 12:25:00|7257.41|7257.41|7253.92|7253.92|7257.47|7257.47|7251.75|7251.75|0
1716985800000|2024-05-29 12:30:00|7254.12|7254.12|7247.2|7247.2|7256.66|7256.66|7247.02|7247.02|0
1716986100000|2024-05-29 12:35:00|7247.01|7247.01|7242.86|7242.86|7247.45|7247.45|7242.86|7242.86|0
1716986400000|2024-05-29 12:40:00|7242.99|7242.99|7249.01|7249.01|7250.81|7250.81|7242.6|7242.6|0
1716986700000|2024-05-29 12:45:00|7249.23|7249.23|7252.37|7252.37|7253.98|7253.98|7249.23|7249.23|0
1716987000000|2024-05-29 12:50:00|7252.45|7252.45|7252.79|7252.79|7252.79|7252.79|7248.6|7248.6|0
1716987300000|2024-05-29 12:55:00|7253.03|7253.03|7249.54|7249.54|7253.26|7253.26|7246.85|7246.85|0
1716987600000|2024-05-29 13:00:00|7248.64|7248.64|7245.65|7245.65|7249.48|7249.48|7245.65|7245.65|0
1716987900000|2024-05-29 13:05:00|7245.78|7245.78|7240.4|7240.4|7246.6|7246.6|7237.38|7237.38|0
1716988200000|2024-05-29 13:10:00|7239.5|7239.5|7243.9|7243.9|7244.73|7244.73|7237.62|7237.62|0
1716988500000|2024-05-29 13:15:00|7243.83|7243.83|7243.4|7243.4|7246.57|7246.57|7242.82|7242.82|0
1716988800000|2024-05-29 13:20:00|7243.16|7243.16|7244.56|7244.56|7246.84|7246.84|7242.64|7242.64|0
1716989100000|2024-05-29 13:25:00|7244.63|7244.63|7248.2|7248.2|7248.2|7248.2|7243.41|7243.41|0
1716989400000|2024-05-29 13:30:00|7248.4|7248.4|7234.12|7234.12|7251.85|7251.85|7227.02|7227.02|0
1716989700000|2024-05-29 13:35:00|7234.46|7234.46|7239.99|7239.99|7239.99|7239.99|7223.42|7223.42|0
1716990000000|2024-05-29 13:40:00|7240.06|7240.06|7237.8|7237.8|7241.47|7241.47|7231.06|7231.06|0
1716990300000|2024-05-29 13:45:00|7237.22|7237.22|7248.92|7248.92|7251.15|7251.15|7234.67|7234.67|0
1716990600000|2024-05-29 13:50:00|7248.73|7248.73|7253.2|7253.2|7256.99|7256.99|7247.96|7247.96|0
1716990900000|2024-05-29 13:55:00|7253.01|7253.01|7249.52|7249.52|7255.32|7255.32|7249.52|7249.52|0
1716991200000|2024-05-29 14:00:00|7250.41|7250.41|7242.74|7242.74|7251.87|7251.87|7240.08|7240.08|0
1716991500000|2024-05-29 14:05:00|7242.81|7242.81|7240.46|7240.46|7244.2|7244.2|7237.61|7237.61|0
1716991800000|2024-05-29 14:10:00|7240.53|7240.53|7230.39|7230.39|7241.29|7241.29|7228.13|7228.13|0
1716992100000|2024-05-29 14:15:00|7231.29|7231.29|7236.56|7236.56|7241.58|7241.58|7231.29|7231.29|0
1716992400000|2024-05-29 14:20:00|7236.43|7236.43|7230.59|7230.59|7236.67|7236.67|7228.06|7228.06|0
1716992700000|2024-05-29 14:25:00|7231.49|7231.49|7251|7251|7251.74|7251.74|7231.49|7231.49|0
1716993000000|2024-05-29 14:30:00|7251.08|7251.08|7245.96|7245.96|7260.55|7260.55|7245.32|7245.32|0
1716993300000|2024-05-29 14:35:00|7249.55|7249.55|7256.38|7256.38|7265.7|7265.7|7249.55|7249.55|0
1716993600000|2024-05-29 14:40:00|7256.23|7256.23|7238.7|7238.7|7256.23|7256.23|7238.7|7238.7|0
1716993900000|2024-05-29 14:45:00|7238.95|7238.95|7236.86|7236.86|7239.83|7239.83|7232.08|7232.08|0
1716994200000|2024-05-29 14:50:00|7237.19|7237.19|7238.79|7238.79|7241.75|7241.75|7232.78|7232.78|0
1716994500000|2024-05-29 14:55:00|7238.46|7238.46|7232.96|7232.96|7241.3|7241.3|7231.37|7231.37|0
1716994800000|2024-05-29 15:00:00|7232.73|7232.73|7228.91|7228.91|7234.14|7234.14|7222.6|7222.6|0
1716995100000|2024-05-29 15:05:00|7229.1|7229.1|7227.05|7227.05|7230.57|7230.57|7220.19|7220.19|0
1716995400000|2024-05-29 15:10:00|7226.96|7226.96|7217.31|7217.31|7226.96|7226.96|7216.08|7216.08|0
1716995700000|2024-05-29 15:15:00|7217.16|7217.16|7200.29|7200.29|7219.25|7219.25|7196.78|7196.78|0
1716996000000|2024-05-29 15:20:00|7200.35|7200.35|7217.79|7217.79|7218.48|7218.48|7200.35|7200.35|0
1716996300000|2024-05-29 15:25:00|7215.99|7215.99|7220.69|7220.69|7221.48|7221.48|7210.96|7210.96|0
1717053300000|2024-05-30 07:15:00|7216.17|7216.17|7224.88|7224.88|7224.88|7224.88|7214.68|7214.68|0
1717053600000|2024-05-30 07:20:00|7225.04|7225.04|7231.13|7231.13|7234.53|7234.53|7224.12|7224.12|0
1717053900000|2024-05-30 07:25:00|7230.46|7230.46|7229.85|7229.85|7231.07|7231.07|7218.09|7218.09|0
1717054200000|2024-05-30 07:30:00|7230.22|7230.22|7221.59|7221.59|7234.61|7234.61|7221.25|7221.25|0
1717054500000|2024-05-30 07:35:00|7221.9|7221.9|7225.16|7225.16|7229.25|7229.25|7221.86|7221.86|0
1717054800000|2024-05-30 07:40:00|7226.06|7226.06|7219.48|7219.48|7226.32|7226.32|7216.22|7216.22|0
1717055100000|2024-05-30 07:45:00|7218.58|7218.58|7218.96|7218.96|7220.37|7220.37|7217|7217|0
1717055400000|2024-05-30 07:50:00|7218.51|7218.51|7219.02|7219.02|7222.41|7222.41|7215.43|7215.43|0
1717055700000|2024-05-30 07:55:00|7218.83|7218.83|7218.97|7218.97|7219.63|7219.63|7217.62|7217.62|0
1717056000000|2024-05-30 08:00:00|7217.17|7217.17|7223.28|7223.28|7227.45|7227.45|7216.27|7216.27|0
1717056300000|2024-05-30 08:05:00|7224.18|7224.18|7224.34|7224.34|7227.93|7227.93|7218.7|7218.7|0
1717056600000|2024-05-30 08:10:00|7224.14|7224.14|7224.98|7224.98|7226.39|7226.39|7221.49|7221.49|0
1717056900000|2024-05-30 08:15:00|7225.06|7225.06|7225.64|7225.64|7226.33|7226.33|7221.31|7221.31|0
1717057200000|2024-05-30 08:20:00|7226.54|7226.54|7224.98|7224.98|7226.74|7226.74|7222.14|7222.14|0
1717057500000|2024-05-30 08:25:00|7226.08|7226.08|7224.25|7224.25|7226.08|7226.08|7218.45|7218.45|0
1717057800000|2024-05-30 08:30:00|7223.57|7223.57|7226.73|7226.73|7229.86|7229.86|7223.26|7223.26|0
1717058100000|2024-05-30 08:35:00|7226.79|7226.79|7232.27|7232.27|7233.28|7233.28|7225.43|7225.43|0
1717058400000|2024-05-30 08:40:00|7232.48|7232.48|7226.42|7226.42|7232.48|7232.48|7226.42|7226.42|0
1717058700000|2024-05-30 08:45:00|7226.08|7226.08|7230.72|7230.72|7231.27|7231.27|7224.06|7224.06|0
1717059000000|2024-05-30 08:50:00|7229.91|7229.91|7226.01|7226.01|7230.56|7230.56|7224.28|7224.28|0
1717059300000|2024-05-30 08:55:00|7226.91|7226.91|7224.99|7224.99|7226.97|7226.97|7223.31|7223.31|0
1717059600000|2024-05-30 09:00:00|7225.08|7225.08|7222.04|7222.04|7230.28|7230.28|7217.23|7217.23|0
1717059900000|2024-05-30 09:05:00|7222.2|7222.2|7233.91|7233.91|7234.11|7234.11|7222.2|7222.2|0
1717060200000|2024-05-30 09:10:00|7233.02|7233.02|7230.1|7230.1|7236.75|7236.75|7229.07|7229.07|0
1717060500000|2024-05-30 09:15:00|7230.27|7230.27|7228.6|7228.6|7233.18|7233.18|7228.32|7228.32|0
1717060800000|2024-05-30 09:20:00|7228.44|7228.44|7226.29|7226.29|7230|7230|7225.03|7225.03|0
1717061100000|2024-05-30 09:25:00|7225.39|7225.39|7227.19|7227.19|7227.19|7227.19|7221.27|7221.27|0
1717061400000|2024-05-30 09:30:00|7228.09|7228.09|7233.57|7233.57|7235.77|7235.77|7225.12|7225.12|0
1717061700000|2024-05-30 09:35:00|7232.67|7232.67|7228.92|7228.92|7235.21|7235.21|7228.71|7228.71|0
1717062000000|2024-05-30 09:40:00|7228.02|7228.02|7229.4|7229.4|7229.4|7229.4|7223.78|7223.78|0
1717062300000|2024-05-30 09:45:00|7229.53|7229.53|7228.04|7228.04|7231.31|7231.31|7226.11|7226.11|0
1717062600000|2024-05-30 09:50:00|7227.82|7227.82|7232.47|7232.47|7233.73|7233.73|7227.82|7227.82|0
1717062900000|2024-05-30 09:55:00|7232.85|7232.85|7230.41|7230.41|7235.38|7235.38|7229.49|7229.49|0
1717063200000|2024-05-30 10:00:00|7230.07|7230.07|7232.32|7232.32|7235.44|7235.44|7228.81|7228.81|0
1717063500000|2024-05-30 10:05:00|7231.42|7231.42|7228.14|7228.14|7231.42|7231.42|7225.09|7225.09|0
1717063800000|2024-05-30 10:10:00|7228.06|7228.06|7233.69|7233.69|7234.02|7234.02|7226.6|7226.6|0
1717064100000|2024-05-30 10:15:00|7234.02|7234.02|7235.54|7235.54|7237.13|7237.13|7231.87|7231.87|0
1717064400000|2024-05-30 10:20:00|7237.33|7237.33|7248.07|7248.07|7248.07|7248.07|7237.33|7237.33|0
1717064700000|2024-05-30 10:25:00|7246.91|7246.91|7244.5|7244.5|7247.36|7247.36|7242.59|7242.59|0
1717065000000|2024-05-30 10:30:00|7244.16|7244.16|7236.28|7236.28|7244.36|7244.36|7236.06|7236.06|0
1717065300000|2024-05-30 10:35:00|7237.18|7237.18|7238.61|7238.61|7241.29|7241.29|7236.33|7236.33|0
1717065600000|2024-05-30 10:40:00|7238.74|7238.74|7243.04|7243.04|7244.02|7244.02|7237.79|7237.79|0
1717065900000|2024-05-30 10:45:00|7242.88|7242.88|7250.79|7250.79|7250.79|7250.79|7242.88|7242.88|0
1717066200000|2024-05-30 10:50:00|7251.13|7251.13|7262.17|7262.17|7264.11|7264.11|7251.13|7251.13|0
1717066500000|2024-05-30 10:55:00|7262.01|7262.01|7255.57|7255.57|7262.57|7262.57|7254.67|7254.67|0
1717066800000|2024-05-30 11:00:00|7255.63|7255.63|7261.49|7261.49|7261.49|7261.49|7254.31|7254.31|0
1717067100000|2024-05-30 11:05:00|7261.62|7261.62|7262.91|7262.91|7266.18|7266.18|7261.62|7261.62|0
1717067400000|2024-05-30 11:10:00|7263.11|7263.11|7260.09|7260.09|7263.88|7263.88|7258.79|7258.79|0
1717067700000|2024-05-30 11:15:00|7259.19|7259.19|7257.86|7257.86|7260|7260|7257.86|7257.86|0
1717068000000|2024-05-30 11:20:00|7258.05|7258.05|7260.32|7260.32|7262.31|7262.31|7256.72|7256.72|0
1717068300000|2024-05-30 11:25:00|7260.52|7260.52|7264.54|7264.54|7264.99|7264.99|7260.01|7260.01|0
1717068600000|2024-05-30 11:30:00|7264.61|7264.61|7268.21|7268.21|7269.78|7269.78|7263.98|7263.98|0
1717068900000|2024-05-30 11:35:00|7267.93|7267.93|7272.5|7272.5|7272.58|7272.58|7267.28|7267.28|0
1717069200000|2024-05-30 11:40:00|7272.42|7272.42|7269.03|7269.03|7276.58|7276.58|7269.03|7269.03|0
1717069500000|2024-05-30 11:45:00|7268.81|7268.81|7271.41|7271.41|7276.81|7276.81|7268.81|7268.81|0
1717069800000|2024-05-30 11:50:00|7271.21|7271.21|7271.69|7271.69|7275.66|7275.66|7267.96|7267.96|0
1717070100000|2024-05-30 11:55:00|7271.61|7271.61|7274.06|7274.06|7275.21|7275.21|7267.92|7267.92|0
1717070400000|2024-05-30 12:00:00|7273.99|7273.99|7273.78|7273.78|7278.86|7278.86|7272.16|7272.16|0
1717070700000|2024-05-30 12:05:00|7273.59|7273.59|7269.27|7269.27|7275.75|7275.75|7267.62|7267.62|0
1717071000000|2024-05-30 12:10:00|7268.87|7268.87|7278.16|7278.16|7279.49|7279.49|7265.51|7265.51|0
1717071300000|2024-05-30 12:15:00|7279.06|7279.06|7285.5|7285.5|7285.5|7285.5|7277.93|7277.93|0
1717071600000|2024-05-30 12:20:00|7285.7|7285.7|7292.62|7292.62|7293.03|7293.03|7285.31|7285.31|0
1717071900000|2024-05-30 12:25:00|7289.92|7289.92|7280.27|7280.27|7291.31|7291.31|7280.09|7280.09|0
1717072200000|2024-05-30 12:30:00|7281.2|7281.2|7297.39|7297.39|7298.29|7298.29|7281.2|7281.2|0
1717072500000|2024-05-30 12:35:00|7296.72|7296.72|7287.46|7287.46|7301.62|7301.62|7285.66|7285.66|0
1717072800000|2024-05-30 12:40:00|7287.75|7287.75|7294.37|7294.37|7299.84|7299.84|7286.86|7286.86|0
1717073100000|2024-05-30 12:45:00|7294.15|7294.15|7289.09|7289.09|7299.46|7299.46|7287.04|7287.04|0
1717073400000|2024-05-30 12:50:00|7289.06|7289.06|7292.25|7292.25|7292.86|7292.86|7284.04|7284.04|0
1717073700000|2024-05-30 12:55:00|7293.15|7293.15|7289.82|7289.82|7293.15|7293.15|7285.94|7285.94|0
1717074000000|2024-05-30 13:00:00|7289.48|7289.48|7296.76|7296.76|7300.73|7300.73|7289.48|7289.48|0
1717074300000|2024-05-30 13:05:00|7297.65|7297.65|7294.02|7294.02|7302.12|7302.12|7294.02|7294.02|0
1717074600000|2024-05-30 13:10:00|7293.68|7293.68|7291.64|7291.64|7293.68|7293.68|7289.97|7289.97|0
1717074900000|2024-05-30 13:15:00|7291.41|7291.41|7300.46|7300.46|7303.67|7303.67|7289.4|7289.4|0
1717075200000|2024-05-30 13:20:00|7301.35|7301.35|7321.13|7321.13|7322.93|7322.93|7299.56|7299.56|0
1717075500000|2024-05-30 13:25:00|7321.06|7321.06|7322.43|7322.43|7324.24|7324.24|7303.04|7303.04|0
1717075800000|2024-05-30 13:30:00|7320.63|7320.63|7343.16|7343.16|7346.67|7346.67|7315.86|7315.86|0
1717076100000|2024-05-30 13:35:00|7343.49|7343.49|7344.11|7344.11|7353.55|7353.55|7335.31|7335.31|0
1717076400000|2024-05-30 13:40:00|7343.89|7343.89|7345.91|7345.91|7356.81|7356.81|7339.84|7339.84|0
1717076700000|2024-05-30 13:45:00|7346.11|7346.11|7342.8|7342.8|7354.14|7354.14|7338.34|7338.34|0
1717077000000|2024-05-30 13:50:00|7342.73|7342.73|7339.16|7339.16|7343.28|7343.28|7333.89|7333.89|0
1717077300000|2024-05-30 13:55:00|7338.49|7338.49|7339.7|7339.7|7343.5|7343.5|7333.56|7333.56|0
1717077600000|2024-05-30 14:00:00|7341.5|7341.5|7340.43|7340.43|7345.57|7345.57|7334.93|7334.93|0
1717077900000|2024-05-30 14:05:00|7340.24|7340.24|7353.63|7353.63|7354.01|7354.01|7337.58|7337.58|0
1717078200000|2024-05-30 14:10:00|7353.55|7353.55|7345.94|7345.94|7365.26|7365.26|7345.94|7345.94|0
1717078500000|2024-05-30 14:15:00|7345.6|7345.6|7356.43|7356.43|7362.26|7362.26|7343.29|7343.29|0
1717078800000|2024-05-30 14:20:00|7355.54|7355.54|7358.17|7358.17|7360.64|7360.64|7350.78|7350.78|0
1717079100000|2024-05-30 14:25:00|7358.24|7358.24|7371.79|7371.79|7372.98|7372.98|7355.88|7355.88|0
1717079400000|2024-05-30 14:30:00|7367.3|7367.3|7361.17|7361.17|7372.88|7372.88|7360.21|7360.21|0
1717079700000|2024-05-30 14:35:00|7361.35|7361.35|7373.33|7373.33|7375.98|7375.98|7359.19|7359.19|0
1717080000000|2024-05-30 14:40:00|7374.23|7374.23|7370.86|7370.86|7378.59|7378.59|7367.59|7367.59|0
1717080300000|2024-05-30 14:45:00|7370.71|7370.71|7367.2|7367.2|7370.71|7370.71|7359.87|7359.87|0
1717080600000|2024-05-30 14:50:00|7367.35|7367.35|7354.68|7354.68|7372.7|7372.7|7352.92|7352.92|0
1717080900000|2024-05-30 14:55:00|7353.78|7353.78|7347.72|7347.72|7354.61|7354.61|7341.95|7341.95|0
1717081200000|2024-05-30 15:00:00|7347.81|7347.81|7355.67|7355.67|7356.89|7356.89|7342.88|7342.88|0
1717081500000|2024-05-30 15:05:00|7353.88|7353.88|7349.02|7349.02|7356.7|7356.7|7346.87|7346.87|0
1717081800000|2024-05-30 15:10:00|7348.82|7348.82|7342.5|7342.5|7348.82|7348.82|7332.97|7332.97|0
1717082100000|2024-05-30 15:15:00|7342.63|7342.63|7351.02|7351.02|7351.72|7351.72|7342.05|7342.05|0
1717082400000|2024-05-30 15:20:00|7350.83|7350.83|7362.28|7362.28|7363.37|7363.37|7349.03|7349.03|0
1717082700000|2024-05-30 15:25:00|7362.09|7362.09|7358.48|7358.48|7365.11|7365.11|7358.48|7358.48|0
1717139700000|2024-05-31 07:15:00|7349.73|7349.73|7341.99|7341.99|7353.07|7353.07|7341.99|7341.99|0
1717140000000|2024-05-31 07:20:00|7342.4|7342.4|7337.27|7337.27|7344.09|7344.09|7335.23|7335.23|0
1717140300000|2024-05-31 07:25:00|7335.84|7335.84|7332.65|7332.65|7337.71|7337.71|7332.65|7332.65|0
1717140600000|2024-05-31 07:30:00|7331.7|7331.7|7335.95|7335.95|7340.59|7340.59|7331.47|7331.47|0
1717140900000|2024-05-31 07:35:00|7337.01|7337.01|7346.87|7346.87|7346.87|7346.87|7335.4|7335.4|0
1717141200000|2024-05-31 07:40:00|7348.09|7348.09|7361.67|7361.67|7362.49|7362.49|7346.23|7346.23|0
1717141500000|2024-05-31 07:45:00|7361.36|7361.36|7371.25|7371.25|7372.43|7372.43|7361.36|7361.36|0
1717141800000|2024-05-31 07:50:00|7372.67|7372.67|7374.39|7374.39|7374.39|7374.39|7367.97|7367.97|0
1717142100000|2024-05-31 07:55:00|7374.48|7374.48|7378.72|7378.72|7379.25|7379.25|7371.15|7371.15|0
1717142400000|2024-05-31 08:00:00|7379.07|7379.07|7380.8|7380.8|7384.84|7384.84|7378.78|7378.78|0
1717142700000|2024-05-31 08:05:00|7380.27|7380.27|7391.31|7391.31|7392.72|7392.72|7380.27|7380.27|0
1717143000000|2024-05-31 08:10:00|7391.39|7391.39|7393.97|7393.97|7393.97|7393.97|7389.02|7389.02|0
1717143300000|2024-05-31 08:15:00|7393.65|7393.65|7398.05|7398.05|7398.05|7398.05|7392.93|7392.93|0
1717143600000|2024-05-31 08:20:00|7398.34|7398.34|7396.53|7396.53|7402.24|7402.24|7396.45|7396.45|0
1717143900000|2024-05-31 08:25:00|7397.44|7397.44|7392.66|7392.66|7397.44|7397.44|7391.9|7391.9|0
1717144200000|2024-05-31 08:30:00|7392.03|7392.03|7393.62|7393.62|7396.4|7396.4|7392.03|7392.03|0
1717144500000|2024-05-31 08:35:00|7393.75|7393.75|7388.85|7388.85|7394.28|7394.28|7387.53|7387.53|0
1717144800000|2024-05-31 08:40:00|7388.32|7388.32|7392.55|7392.55|7392.87|7392.87|7388.32|7388.32|0
1717145100000|2024-05-31 08:45:00|7393.27|7393.27|7391.78|7391.78|7395.69|7395.69|7391.4|7391.4|0
1717145400000|2024-05-31 08:50:00|7390.72|7390.72|7393.1|7393.1|7395.46|7395.46|7389.84|7389.84|0
1717145700000|2024-05-31 08:55:00|7392.57|7392.57|7397.43|7397.43|7398.57|7398.57|7391.8|7391.8|0
1717146000000|2024-05-31 09:00:00|7397.66|7397.66|7401.55|7401.55|7401.55|7401.55|7395.56|7395.56|0
1717146300000|2024-05-31 09:05:00|7401.34|7401.34|7404.31|7404.31|7407.8|7407.8|7400.28|7400.28|0
1717146600000|2024-05-31 09:10:00|7404.06|7404.06|7399.55|7399.55|7408.1|7408.1|7399.55|7399.55|0
1717146900000|2024-05-31 09:15:00|7399.02|7399.02|7399.97|7399.97|7400.56|7400.56|7395.02|7395.02|0
1717147200000|2024-05-31 09:20:00|7400.2|7400.2|7401.31|7401.31|7401.93|7401.93|7399.96|7399.96|0
1717147500000|2024-05-31 09:25:00|7401.43|7401.43|7400.54|7400.54|7401.43|7401.43|7396.61|7396.61|0
1717147800000|2024-05-31 09:30:00|7401.95|7401.95|7403.82|7403.82|7406.06|7406.06|7401.19|7401.19|0
1717148100000|2024-05-31 09:35:00|7403.47|7403.47|7410.8|7410.8|7410.8|7410.8|7401.64|7401.64|0
1717148400000|2024-05-31 09:40:00|7410.66|7410.66|7406.14|7406.14|7410.72|7410.72|7406.14|7406.14|0
1717148700000|2024-05-31 09:45:00|7406.02|7406.02|7406.54|7406.54|7408.53|7408.53|7405.77|7405.77|0
1717149000000|2024-05-31 09:50:00|7407.6|7407.6|7403.5|7403.5|7407.6|7407.6|7401.31|7401.31|0
1717149300000|2024-05-31 09:55:00|7403.2|7403.2|7408.65|7408.65|7411.67|7411.67|7403.2|7403.2|0
1717149600000|2024-05-31 10:00:00|7408.96|7408.96|7411.19|7411.19|7411.81|7411.81|7407.59|7407.59|0
1717149900000|2024-05-31 10:05:00|7411.51|7411.51|7408.38|7408.38|7412.66|7412.66|7408.06|7408.06|0
1717150200000|2024-05-31 10:10:00|7408.18|7408.18|7408.27|7408.27|7409.28|7409.28|7406.72|7406.72|0
1717150500000|2024-05-31 10:15:00|7408.52|7408.52|7410.06|7410.06|7410.56|7410.56|7408.52|7408.52|0
1717150800000|2024-05-31 10:20:00|7409.7|7409.7|7409.6|7409.6|7411.95|7411.95|7408.25|7408.25|0
1717151100000|2024-05-31 10:25:00|7409.19|7409.19|7412.34|7412.34|7412.61|7412.61|7409.19|7409.19|0
1717151400000|2024-05-31 10:30:00|7412.47|7412.47|7413.74|7413.74|7414.79|7414.79|7409.99|7409.99|0
1717151700000|2024-05-31 10:35:00|7413.99|7413.99|7415.36|7415.36|7415.36|7415.36|7412.51|7412.51|0
1717152000000|2024-05-31 10:40:00|7415.07|7415.07|7420.98|7420.98|7422.04|7422.04|7415.07|7415.07|0
1717152300000|2024-05-31 10:45:00|7419.92|7419.92|7422|7422|7422|7422|7417.53|7417.53|0
1717152600000|2024-05-31 10:50:00|7421.64|7421.64|7419.42|7419.42|7423.23|7423.23|7415.88|7415.88|0
1717152900000|2024-05-31 10:55:00|7419.22|7419.22|7421.59|7421.59|7422.57|7422.57|7414.36|7414.36|0
1717153200000|2024-05-31 11:00:00|7421.49|7421.49|7420.24|7420.24|7422.2|7422.2|7418.03|7418.03|0
1717153500000|2024-05-31 11:05:00|7420.12|7420.12|7415.73|7415.73|7420.12|7420.12|7413.24|7413.24|0
1717153800000|2024-05-31 11:10:00|7415.53|7415.53|7418.93|7418.93|7419.36|7419.36|7414.67|7414.67|0
1717154100000|2024-05-31 11:15:00|7418.4|7418.4|7415.02|7415.02|7418.4|7418.4|7415.02|7415.02|0
1717154400000|2024-05-31 11:20:00|7414.7|7414.7|7406.34|7406.34|7414.7|7414.7|7405.53|7405.53|0
1717154700000|2024-05-31 11:25:00|7406.55|7406.55|7403.46|7403.46|7406.65|7406.65|7402.36|7402.36|0
1717155000000|2024-05-31 11:30:00|7403.58|7403.58|7408.88|7408.88|7409.24|7409.24|7403.22|7403.22|0
1717155300000|2024-05-31 11:35:00|7408.7|7408.7|7408.24|7408.24|7409.08|7409.08|7405.32|7405.32|0
1717155600000|2024-05-31 11:40:00|7408.6|7408.6|7406.65|7406.65|7411.35|7411.35|7404.96|7404.96|0
1717155900000|2024-05-31 11:45:00|7406.44|7406.44|7408.29|7408.29|7408.7|7408.7|7404.08|7404.08|0
1717156200000|2024-05-31 11:50:00|7408.09|7408.09|7410.59|7410.59|7410.77|7410.77|7407.14|7407.14|0
1717156500000|2024-05-31 11:55:00|7411.12|7411.12|7415.1|7415.1|7415.19|7415.19|7409.92|7409.92|0
1717156800000|2024-05-31 12:00:00|7415.23|7415.23|7419.96|7419.96|7420.14|7420.14|7415.15|7415.15|0
1717157100000|2024-05-31 12:05:00|7419.64|7419.64|7419.95|7419.95|7420.71|7420.71|7418.56|7418.56|0
1717157400000|2024-05-31 12:10:00|7419.46|7419.46|7420.46|7420.46|7420.73|7420.73|7418.73|7418.73|0
1717157700000|2024-05-31 12:15:00|7420.78|7420.78|7418.97|7418.97|7420.78|7420.78|7415.6|7415.6|0
1717158000000|2024-05-31 12:20:00|7418.67|7418.67|7421.91|7421.91|7421.91|7421.91|7418.47|7418.47|0
1717158300000|2024-05-31 12:25:00|7421.38|7421.38|7427.56|7427.56|7427.56|7427.56|7421.38|7421.38|0
1717158600000|2024-05-31 12:30:00|7427.44|7427.44|7443.57|7443.57|7445.07|7445.07|7427.44|7427.44|0
1717158900000|2024-05-31 12:35:00|7443.89|7443.89|7449.27|7449.27|7451.31|7451.31|7443.89|7443.89|0
1717159200000|2024-05-31 12:40:00|7448.25|7448.25|7452.88|7452.88|7454.32|7454.32|7445.26|7445.26|0
1717159500000|2024-05-31 12:45:00|7452.35|7452.35|7449.83|7449.83|7452.51|7452.51|7448.7|7448.7|0
1717159800000|2024-05-31 12:50:00|7449.47|7449.47|7448.75|7448.75|7449.47|7449.47|7445.73|7445.73|0
1717160100000|2024-05-31 12:55:00|7448.99|7448.99|7442.89|7442.89|7450.48|7450.48|7442.8|7442.8|0
1717160400000|2024-05-31 13:00:00|7442.18|7442.18|7441.66|7441.66|7444.91|7444.91|7441.07|7441.07|0
1717160700000|2024-05-31 13:05:00|7441.77|7441.77|7437.78|7437.78|7442.13|7442.13|7436.96|7436.96|0
1717161000000|2024-05-31 13:10:00|7437.85|7437.85|7443.38|7443.38|7443.79|7443.79|7436.52|7436.52|0
1717161300000|2024-05-31 13:15:00|7443.67|7443.67|7436.1|7436.1|7443.67|7443.67|7434.22|7434.22|0
1717161600000|2024-05-31 13:20:00|7435.74|7435.74|7439.46|7439.46|7439.46|7439.46|7433.68|7433.68|0
1717161900000|2024-05-31 13:25:00|7439.23|7439.23|7441.18|7441.18|7441.79|7441.79|7439.23|7439.23|0
1717162200000|2024-05-31 13:30:00|7441.3|7441.3|7428.22|7428.22|7441.3|7441.3|7423.43|7423.43|0
1717162500000|2024-05-31 13:35:00|7428.52|7428.52|7444.1|7444.1|7444.35|7444.35|7428.52|7428.52|0
1717162800000|2024-05-31 13:40:00|7443.81|7443.81|7445.84|7445.84|7448.49|7448.49|7442.42|7442.42|0
1717163100000|2024-05-31 13:45:00|7445.49|7445.49|7435.15|7435.15|7445.64|7445.64|7434.3|7434.3|0
1717163400000|2024-05-31 13:50:00|7434.51|7434.51|7430.78|7430.78|7437.99|7437.99|7430.78|7430.78|0
1717163700000|2024-05-31 13:55:00|7430.68|7430.68|7432.43|7432.43|7432.75|7432.75|7426.77|7426.77|0
1717164000000|2024-05-31 14:00:00|7431.25|7431.25|7428.17|7428.17|7431.55|7431.55|7423.23|7423.23|0
1717164300000|2024-05-31 14:05:00|7428.81|7428.81|7419.01|7419.01|7429.33|7429.33|7419.01|7419.01|0
1717164600000|2024-05-31 14:10:00|7419.37|7419.37|7408.37|7408.37|7420.22|7420.22|7408.02|7408.02|0
1717164900000|2024-05-31 14:15:00|7408.49|7408.49|7403.75|7403.75|7409.85|7409.85|7402.95|7402.95|0
1717165200000|2024-05-31 14:20:00|7403.43|7403.43|7399.48|7399.48|7406.22|7406.22|7399.34|7399.34|0
1717165500000|2024-05-31 14:25:00|7399.19|7399.19|7400.94|7400.94|7403.22|7403.22|7396.67|7396.67|0
1717165800000|2024-05-31 14:30:00|7401.14|7401.14|7399.96|7399.96|7406.47|7406.47|7399.75|7399.75|0
1717166100000|2024-05-31 14:35:00|7398.74|7398.74|7397.34|7397.34|7399.22|7399.22|7391.48|7391.48|0
1717166400000|2024-05-31 14:40:00|7396.98|7396.98|7402.99|7402.99|7404.5|7404.5|7396.25|7396.25|0
1717166700000|2024-05-31 14:45:00|7404.05|7404.05|7407.74|7407.74|7409.29|7409.29|7401.36|7401.36|0
1717167000000|2024-05-31 14:50:00|7407.87|7407.87|7408.48|7408.48|7408.68|7408.68|7401.52|7401.52|0
1717167300000|2024-05-31 14:55:00|7408.73|7408.73|7413.31|7413.31|7415.78|7415.78|7408.66|7408.66|0
1717167600000|2024-05-31 15:00:00|7413.68|7413.68|7411.51|7411.51|7416|7416|7410.78|7410.78|0
1717167900000|2024-05-31 15:05:00|7411.63|7411.63|7422.36|7422.36|7422.36|7422.36|7410.99|7410.99|0
1717168200000|2024-05-31 15:10:00|7422.5|7422.5|7429.59|7429.59|7429.8|7429.8|7422.5|7422.5|0
1717168500000|2024-05-31 15:15:00|7430.12|7430.12|7429.89|7429.89|7432.45|7432.45|7429.03|7429.03|0
1717168800000|2024-05-31 15:20:00|7430.02|7430.02|7432.37|7432.37|7433.74|7433.74|7429.45|7429.45|0
1717169100000|2024-05-31 15:25:00|7432.24|7432.24|7422.74|7422.74|7432.24|7432.24|7422.37|7422.37|0
1717398900000|2024-06-03 07:15:00|7534.85|7534.85|7517.31|7517.31|7535.12|7535.12|7517.31|7517.31|0
1717399200000|2024-06-03 07:20:00|7514.96|7514.96|7501.56|7501.56|7514.96|7514.96|7501.26|7501.26|0
1717399500000|2024-06-03 07:25:00|7501.71|7501.71|7494.86|7494.86|7502.76|7502.76|7494.86|7494.86|0
1717399800000|2024-06-03 07:30:00|7494.97|7494.97|7484.7|7484.7|7495.94|7495.94|7484.43|7484.43|0
1717400100000|2024-06-03 07:35:00|7483.69|7483.69|7486.23|7486.23|7486.23|7486.23|7478.74|7478.74|0
1717400400000|2024-06-03 07:40:00|7487.09|7487.09|7487.31|7487.31|7489.66|7489.66|7484.25|7484.25|0
1717400700000|2024-06-03 07:45:00|7487.44|7487.44|7495.64|7495.64|7495.64|7495.64|7486.58|7486.58|0
1717401000000|2024-06-03 07:50:00|7495.68|7495.68|7490.11|7490.11|7495.68|7495.68|7489.1|7489.1|0
1717401300000|2024-06-03 07:55:00|7489.85|7489.85|7497.51|7497.51|7498.43|7498.43|7486.61|7486.61|0
1717401600000|2024-06-03 08:00:00|7497.55|7497.55|7491.43|7491.43|7497.55|7497.55|7490.31|7490.31|0
1717401900000|2024-06-03 08:05:00|7491.75|7491.75|7493.45|7493.45|7493.69|7493.69|7485.51|7485.51|0
1717402200000|2024-06-03 08:10:00|7493.66|7493.66|7493.18|7493.18|7495.6|7495.6|7489.41|7489.41|0
1717402500000|2024-06-03 08:15:00|7493.07|7493.07|7496.01|7496.01|7497.18|7497.18|7492.82|7492.82|0
1717402800000|2024-06-03 08:20:00|7496.47|7496.47|7493.69|7493.69|7496.87|7496.87|7490.23|7490.23|0
1717403100000|2024-06-03 08:25:00|7493.81|7493.81|7504.66|7504.66|7504.66|7504.66|7492.13|7492.13|0
1717403400000|2024-06-03 08:30:00|7504.14|7504.14|7515.8|7515.8|7518.21|7518.21|7503.17|7503.17|0
1717403700000|2024-06-03 08:35:00|7515.67|7515.67|7523.07|7523.07|7526.07|7526.07|7514.38|7514.38|0
1717404000000|2024-06-03 08:40:00|7523.16|7523.16|7521.53|7521.53|7524.86|7524.86|7521.53|7521.53|0
1717404300000|2024-06-03 08:45:00|7520.67|7520.67|7524.58|7524.58|7526.7|7526.7|7519.37|7519.37|0
1717404600000|2024-06-03 08:50:00|7526.26|7526.26|7521.15|7521.15|7526.27|7526.27|7520.83|7520.83|0
1717404900000|2024-06-03 08:55:00|7520.72|7520.72|7521.09|7521.09|7522.97|7522.97|7516.55|7516.55|0
1717405200000|2024-06-03 09:00:00|7521.41|7521.41|7521.47|7521.47|7522.18|7522.18|7520.17|7520.17|0
1717405500000|2024-06-03 09:05:00|7522.11|7522.11|7527.01|7527.01|7530.86|7530.86|7522.11|7522.11|0
1717405800000|2024-06-03 09:10:00|7527.65|7527.65|7521.76|7521.76|7529.27|7529.27|7521.76|7521.76|0
1717406100000|2024-06-03 09:15:00|7521.13|7521.13|7512.68|7512.68|7523.66|7523.66|7512.16|7512.16|0
1717406400000|2024-06-03 09:20:00|7512.55|7512.55|7506.52|7506.52|7512.55|7512.55|7503.09|7503.09|0
1717406700000|2024-06-03 09:25:00|7506.85|7506.85|7508.49|7508.49|7508.49|7508.49|7504.25|7504.25|0
1717407000000|2024-06-03 09:30:00|7508.28|7508.28|7504.36|7504.36|7508.3|7508.3|7503.06|7503.06|0
1717407300000|2024-06-03 09:35:00|7506.18|7506.18|7513.3|7513.3|7513.3|7513.3|7504.68|7504.68|0
1717407600000|2024-06-03 09:40:00|7512.99|7512.99|7517.18|7517.18|7518.04|7518.04|7512.42|7512.42|0
1717407900000|2024-06-03 09:45:00|7517.45|7517.45|7513.48|7513.48|7518.68|7518.68|7511.31|7511.31|0
1717408200000|2024-06-03 09:50:00|7513.59|7513.59|7522.37|7522.37|7522.37|7522.37|7511.52|7511.52|0
1717408500000|2024-06-03 09:55:00|7522.93|7522.93|7525.31|7525.31|7525.31|7525.31|7520.54|7520.54|0
1717408800000|2024-06-03 10:00:00|7524.75|7524.75|7523.78|7523.78|7525.43|7525.43|7523.78|7523.78|0
1717409100000|2024-06-03 10:05:00|7523.65|7523.65|7521.73|7521.73|7525.84|7525.84|7521.73|7521.73|0
1717409400000|2024-06-03 10:10:00|7521.4|7521.4|7520.56|7520.56|7521.84|7521.84|7518.94|7518.94|0
1717409700000|2024-06-03 10:15:00|7521.08|7521.08|7520.55|7520.55|7523.85|7523.85|7516.79|7516.79|0
1717410000000|2024-06-03 10:20:00|7521.07|7521.07|7526.73|7526.73|7526.73|7526.73|7521.07|7521.07|0
1717410300000|2024-06-03 10:25:00|7527.16|7527.16|7528.17|7528.17|7528.87|7528.87|7525.1|7525.1|0
1717410600000|2024-06-03 10:30:00|7528.49|7528.49|7527.65|7527.65|7529.13|7529.13|7526.57|7526.57|0
1717410900000|2024-06-03 10:35:00|7527.53|7527.53|7525.61|7525.61|7528.26|7528.26|7524.99|7524.99|0
1717411200000|2024-06-03 10:40:00|7525.29|7525.29|7525.62|7525.62|7525.93|7525.93|7523.93|7523.93|0
1717411500000|2024-06-03 10:45:00|7526.18|7526.18|7531.09|7531.09|7531.09|7531.09|7526.18|7526.18|0
1717411800000|2024-06-03 10:50:00|7530.97|7530.97|7528.18|7528.18|7530.97|7530.97|7527.22|7527.22|0
1717412100000|2024-06-03 10:55:00|7528.3|7528.3|7526.37|7526.37|7528.74|7528.74|7525.75|7525.75|0
1717412400000|2024-06-03 11:00:00|7525.97|7525.97|7532.27|7532.27|7532.3|7532.3|7524.68|7524.68|0
1717412700000|2024-06-03 11:05:00|7532.48|7532.48|7531.54|7531.54|7532.8|7532.8|7528.98|7528.98|0
1717413000000|2024-06-03 11:10:00|7531.81|7531.81|7534.29|7534.29|7535.12|7535.12|7531.81|7531.81|0
1717413300000|2024-06-03 11:15:00|7534.85|7534.85|7531.43|7531.43|7534.85|7534.85|7530.61|7530.61|0
1717413600000|2024-06-03 11:20:00|7530.87|7530.87|7529.49|7529.49|7530.87|7530.87|7528.29|7528.29|0
1717413900000|2024-06-03 11:25:00|7528.93|7528.93|7519.79|7519.79|7529.08|7529.08|7519.79|7519.79|0
1717414200000|2024-06-03 11:30:00|7519.49|7519.49|7530.04|7530.04|7530.31|7530.31|7519.27|7519.27|0
1717414500000|2024-06-03 11:35:00|7530.3|7530.3|7531.34|7531.34|7532.28|7532.28|7528.34|7528.34|0
1717414800000|2024-06-03 11:40:00|7530.81|7530.81|7529.96|7529.96|7531.1|7531.1|7529.49|7529.49|0
1717415100000|2024-06-03 11:45:00|7529.71|7529.71|7527.1|7527.1|7529.95|7529.95|7526.77|7526.77|0
1717415400000|2024-06-03 11:50:00|7527.73|7527.73|7530|7530|7530|7530|7525.93|7525.93|0
1717415700000|2024-06-03 11:55:00|7529.9|7529.9|7534.38|7534.38|7535|7535|7529.57|7529.57|0
1717416000000|2024-06-03 12:00:00|7534.06|7534.06|7529.55|7529.55|7534.06|7534.06|7529.55|7529.55|0
1717416300000|2024-06-03 12:05:00|7529.46|7529.46|7528.57|7528.57|7530.01|7530.01|7528.18|7528.18|0
1717416600000|2024-06-03 12:10:00|7528.3|7528.3|7524.78|7524.78|7528.3|7528.3|7522.57|7522.57|0
1717416900000|2024-06-03 12:15:00|7524.68|7524.68|7521.79|7521.79|7525.82|7525.82|7521.53|7521.53|0
1717417200000|2024-06-03 12:20:00|7522.01|7522.01|7523.44|7523.44|7523.44|7523.44|7521.79|7521.79|0
1717417500000|2024-06-03 12:25:00|7524.56|7524.56|7524.05|7524.05|7525.47|7525.47|7524.05|7524.05|0
1717417800000|2024-06-03 12:30:00|7524.18|7524.18|7521.22|7521.22|7524.39|7524.39|7520.83|7520.83|0
1717418100000|2024-06-03 12:35:00|7520.66|7520.66|7522.83|7522.83|7524|7524|7519.33|7519.33|0
1717418400000|2024-06-03 12:40:00|7523.95|7523.95|7524.16|7524.16|7526.17|7526.17|7522.98|7522.98|0
1717418700000|2024-06-03 12:45:00|7524.79|7524.79|7526.76|7526.76|7527.8|7527.8|7524.79|7524.79|0
1717419000000|2024-06-03 12:50:00|7526.49|7526.49|7532.26|7532.26|7532.88|7532.88|7525.35|7525.35|0
1717419300000|2024-06-03 12:55:00|7532.59|7532.59|7529.66|7529.66|7533.31|7533.31|7528.82|7528.82|0
1717419600000|2024-06-03 13:00:00|7530.22|7530.22|7523.85|7523.85|7530.22|7530.22|7523.64|7523.64|0
1717419900000|2024-06-03 13:05:00|7523.52|7523.52|7524.63|7524.63|7524.63|7524.63|7521.52|7521.52|0
1717420200000|2024-06-03 13:10:00|7524.5|7524.5|7525.71|7525.71|7525.71|7525.71|7522.35|7522.35|0
1717420500000|2024-06-03 13:15:00|7525.15|7525.15|7526.74|7526.74|7528.92|7528.92|7524.61|7524.61|0
1717420800000|2024-06-03 13:20:00|7526.85|7526.85|7530.38|7530.38|7531.37|7531.37|7525.4|7525.4|0
1717421100000|2024-06-03 13:25:00|7530.51|7530.51|7536.5|7536.5|7536.7|7536.7|7530.51|7530.51|0
1717421400000|2024-06-03 13:30:00|7536.87|7536.87|7547.34|7547.34|7547.34|7547.34|7535.61|7535.61|0
1717421700000|2024-06-03 13:35:00|7547.6|7547.6|7558.91|7558.91|7559.78|7559.78|7546.74|7546.74|0
1717422000000|2024-06-03 13:40:00|7557.37|7557.37|7561.97|7561.97|7561.97|7561.97|7552.16|7552.16|0
1717422300000|2024-06-03 13:45:00|7563.64|7563.64|7565.16|7565.16|7568.57|7568.57|7563.64|7563.64|0
1717422600000|2024-06-03 13:50:00|7564.82|7564.82|7567.64|7567.64|7570.93|7570.93|7562.51|7562.51|0
1717422900000|2024-06-03 13:55:00|7567.31|7567.31|7568.14|7568.14|7574.66|7574.66|7562.3|7562.3|0
1717423200000|2024-06-03 14:00:00|7569.81|7569.81|7565.79|7565.79|7580.48|7580.48|7565.79|7565.79|0
1717423500000|2024-06-03 14:05:00|7566.05|7566.05|7542.79|7542.79|7566.54|7566.54|7542.5|7542.5|0
1717423800000|2024-06-03 14:10:00|7541.68|7541.68|7545.06|7545.06|7549.24|7549.24|7541.68|7541.68|0
1717424100000|2024-06-03 14:15:00|7544.63|7544.63|7538.12|7538.12|7545.28|7545.28|7535.12|7535.12|0
1717424400000|2024-06-03 14:20:00|7538.55|7538.55|7539.49|7539.49|7540.97|7540.97|7531.77|7531.77|0
1717424700000|2024-06-03 14:25:00|7538.63|7538.63|7541.94|7541.94|7544.11|7544.11|7534.89|7534.89|0
1717425000000|2024-06-03 14:30:00|7542.43|7542.43|7540.19|7540.19|7545.11|7545.11|7538.49|7538.49|0
1717425300000|2024-06-03 14:35:00|7540.44|7540.44|7533.04|7533.04|7541|7541|7527.33|7527.33|0
1717425600000|2024-06-03 14:40:00|7531.92|7531.92|7536.24|7536.24|7537.78|7537.78|7531.36|7531.36|0
1717425900000|2024-06-03 14:45:00|7535.68|7535.68|7528.6|7528.6|7535.68|7535.68|7527.88|7527.88|0
1717426200000|2024-06-03 14:50:00|7527.75|7527.75|7520.98|7520.98|7529|7529|7519.11|7519.11|0
1717426500000|2024-06-03 14:55:00|7520.73|7520.73|7527.23|7527.23|7527.58|7527.58|7516.23|7516.23|0
1717426800000|2024-06-03 15:00:00|7527.02|7527.02|7517.11|7517.11|7527.28|7527.28|7514.95|7514.95|0
1717427100000|2024-06-03 15:05:00|7516.49|7516.49|7529.2|7529.2|7529.2|7529.2|7515.38|7515.38|0
1717427400000|2024-06-03 15:10:00|7529.62|7529.62|7535.84|7535.84|7536.17|7536.17|7529.58|7529.58|0
1717427700000|2024-06-03 15:15:00|7535.59|7535.59|7537.43|7537.43|7537.43|7537.43|7529.94|7529.94|0
1717428000000|2024-06-03 15:20:00|7537.18|7537.18|7539.59|7539.59|7544.17|7544.17|7536.77|7536.77|0
1717428300000|2024-06-03 15:25:00|7539.9|7539.9|7539.71|7539.71|7540.57|7540.57|7537.14|7537.14|0
1717485300000|2024-06-04 07:15:00|7572.23|7572.23|7577.98|7577.98|7577.98|7577.98|7571.45|7571.45|0
1717485600000|2024-06-04 07:20:00|7577.74|7577.74|7573.6|7573.6|7577.86|7577.86|7568.83|7568.83|0
1717485900000|2024-06-04 07:25:00|7573.38|7573.38|7560.75|7560.75|7574.46|7574.46|7560.75|7560.75|0
1717486200000|2024-06-04 07:30:00|7559.97|7559.97|7552.66|7552.66|7559.97|7559.97|7552.04|7552.04|0
1717486500000|2024-06-04 07:35:00|7552.42|7552.42|7541.38|7541.38|7552.42|7552.42|7538.24|7538.24|0
1717486800000|2024-06-04 07:40:00|7541.51|7541.51|7549.87|7549.87|7550.77|7550.77|7540.5|7540.5|0
1717487100000|2024-06-04 07:45:00|7549.62|7549.62|7547.66|7547.66|7549.75|7549.75|7543.63|7543.63|0
1717487400000|2024-06-04 07:50:00|7547.33|7547.33|7546.49|7546.49|7550.49|7550.49|7543.99|7543.99|0
1717487700000|2024-06-04 07:55:00|7545.99|7545.99|7543.97|7543.97|7546.68|7546.68|7541|7541|0
1717488000000|2024-06-04 08:00:00|7543.85|7543.85|7539|7539|7544.68|7544.68|7533.05|7533.05|0
1717488300000|2024-06-04 08:05:00|7539.22|7539.22|7545.83|7545.83|7548.69|7548.69|7538.66|7538.66|0
1717488600000|2024-06-04 08:10:00|7545.4|7545.4|7536.6|7536.6|7546.19|7546.19|7534.73|7534.73|0
1717488900000|2024-06-04 08:15:00|7537.57|7537.57|7543.95|7543.95|7543.95|7543.95|7536.61|7536.61|0
1717489200000|2024-06-04 08:20:00|7544.51|7544.51|7545.14|7545.14|7548.33|7548.33|7543.64|7543.64|0
1717489500000|2024-06-04 08:25:00|7545.26|7545.26|7545.56|7545.56|7546.32|7546.32|7541.38|7541.38|0
1717489800000|2024-06-04 08:30:00|7545.31|7545.31|7540.91|7540.91|7546.94|7546.94|7540.67|7540.67|0
1717490100000|2024-06-04 08:35:00|7540.7|7540.7|7532.32|7532.32|7540.7|7540.7|7532.32|7532.32|0
1717490400000|2024-06-04 08:40:00|7531.76|7531.76|7534.05|7534.05|7534.69|7534.69|7531.76|7531.76|0
1717490700000|2024-06-04 08:45:00|7533.49|7533.49|7529.39|7529.39|7534.24|7534.24|7529.39|7529.39|0
1717491000000|2024-06-04 08:50:00|7529.08|7529.08|7519.56|7519.56|7529.08|7529.08|7517.55|7517.55|0
1717491300000|2024-06-04 08:55:00|7518.49|7518.49|7521.57|7521.57|7522.93|7522.93|7517.04|7517.04|0
1717491600000|2024-06-04 09:00:00|7521.01|7521.01|7524.76|7524.76|7526.31|7526.31|7521.01|7521.01|0
1717491900000|2024-06-04 09:05:00|7524.49|7524.49|7520.24|7520.24|7524.49|7524.49|7520.24|7520.24|0
1717492200000|2024-06-04 09:10:00|7519.68|7519.68|7519.82|7519.82|7521.36|7521.36|7518.44|7518.44|0
1717492500000|2024-06-04 09:15:00|7520.13|7520.13|7517.87|7517.87|7520.13|7520.13|7517.36|7517.36|0
1717492800000|2024-06-04 09:20:00|7517.73|7517.73|7519.85|7519.85|7519.99|7519.99|7513.05|7513.05|0
1717493100000|2024-06-04 09:25:00|7520.48|7520.48|7518.2|7518.2|7523.69|7523.69|7517.96|7517.96|0
1717493400000|2024-06-04 09:30:00|7518.64|7518.64|7515.92|7515.92|7525.7|7525.7|7514.42|7514.42|0
1717493700000|2024-06-04 09:35:00|7515.36|7515.36|7515.17|7515.17|7515.39|7515.39|7509.71|7509.71|0
1717494000000|2024-06-04 09:40:00|7515.84|7515.84|7516.69|7516.69|7521.58|7521.58|7515.84|7515.84|0
1717494300000|2024-06-04 09:45:00|7516.29|7516.29|7509.27|7509.27|7516.83|7516.83|7504.73|7504.73|0
1717494600000|2024-06-04 09:50:00|7508.71|7508.71|7513.5|7513.5|7514.95|7514.95|7505.74|7505.74|0
1717494900000|2024-06-04 09:55:00|7512.94|7512.94|7516.91|7516.91|7517.1|7517.1|7512.94|7512.94|0
1717495200000|2024-06-04 10:00:00|7516.98|7516.98|7523.53|7523.53|7523.53|7523.53|7516.87|7516.87|0
1717495500000|2024-06-04 10:05:00|7523.27|7523.27|7524.72|7524.72|7527.97|7527.97|7523.14|7523.14|0
1717495800000|2024-06-04 10:10:00|7524.16|7524.16|7529.99|7529.99|7530.55|7530.55|7522.99|7522.99|0
1717496100000|2024-06-04 10:15:00|7530.1|7530.1|7532.49|7532.49|7534.7|7534.7|7529.44|7529.44|0
1717496400000|2024-06-04 10:20:00|7532.16|7532.16|7526.83|7526.83|7532.16|7532.16|7525.13|7525.13|0
1717496700000|2024-06-04 10:25:00|7527.46|7527.46|7526.73|7526.73|7532.58|7532.58|7526.6|7526.6|0
1717497000000|2024-06-04 10:30:00|7526.87|7526.87|7529.36|7529.36|7529.36|7529.36|7525.19|7525.19|0
1717497300000|2024-06-04 10:35:00|7529.57|7529.57|7538.17|7538.17|7538.69|7538.69|7529.57|7529.57|0
1717497600000|2024-06-04 10:40:00|7537.95|7537.95|7536.64|7536.64|7537.95|7537.95|7535.88|7535.88|0
1717497900000|2024-06-04 10:45:00|7536.43|7536.43|7533.62|7533.62|7541.05|7541.05|7533.62|7533.62|0
1717498200000|2024-06-04 10:50:00|7533.31|7533.31|7531.7|7531.7|7535.31|7535.31|7531.47|7531.47|0
1717498500000|2024-06-04 10:55:00|7531.59|7531.59|7526.01|7526.01|7531.85|7531.85|7526.01|7526.01|0
1717498800000|2024-06-04 11:00:00|7525.39|7525.39|7534.86|7534.86|7535.25|7535.25|7524.9|7524.9|0
1717499100000|2024-06-04 11:05:00|7535.32|7535.32|7539.01|7539.01|7539.01|7539.01|7534.8|7534.8|0
1717499400000|2024-06-04 11:10:00|7538.34|7538.34|7539.66|7539.66|7539.78|7539.78|7536.14|7536.14|0
1717499700000|2024-06-04 11:15:00|7539.52|7539.52|7541.31|7541.31|7541.65|7541.65|7538.53|7538.53|0
1717500000000|2024-06-04 11:20:00|7541.22|7541.22|7540.31|7540.31|7542.45|7542.45|7539.91|7539.91|0
1717500300000|2024-06-04 11:25:00|7539.75|7539.75|7544.96|7544.96|7544.96|7544.96|7539.75|7539.75|0
1717500600000|2024-06-04 11:30:00|7544.4|7544.4|7546.68|7546.68|7546.77|7546.77|7543.77|7543.77|0
1717500900000|2024-06-04 11:35:00|7546.34|7546.34|7550.82|7550.82|7551.12|7551.12|7546.34|7546.34|0
1717501200000|2024-06-04 11:40:00|7550.26|7550.26|7550.64|7550.64|7550.75|7550.75|7549.24|7549.24|0
1717501500000|2024-06-04 11:45:00|7550.86|7550.86|7546.91|7546.91|7552.26|7552.26|7545.83|7545.83|0
1717501800000|2024-06-04 11:50:00|7546.81|7546.81|7544.27|7544.27|7547.86|7547.86|7544.27|7544.27|0
1717502100000|2024-06-04 11:55:00|7543.71|7543.71|7547.67|7547.67|7548.57|7548.57|7542.81|7542.81|0
1717502400000|2024-06-04 12:00:00|7547.45|7547.45|7540.45|7540.45|7549.03|7549.03|7540.45|7540.45|0
1717502700000|2024-06-04 12:05:00|7539.56|7539.56|7541.45|7541.45|7541.66|7541.66|7538.97|7538.97|0
1717503000000|2024-06-04 12:10:00|7541.08|7541.08|7541.41|7541.41|7541.41|7541.41|7536.02|7536.02|0
1717503300000|2024-06-04 12:15:00|7541.97|7541.97|7544.43|7544.43|7544.43|7544.43|7540.87|7540.87|0
1717503600000|2024-06-04 12:20:00|7544.99|7544.99|7541.47|7541.47|7547.67|7547.67|7541.47|7541.47|0
1717503900000|2024-06-04 12:25:00|7540.91|7540.91|7540.61|7540.61|7545.42|7545.42|7540.42|7540.42|0
1717504200000|2024-06-04 12:30:00|7540.95|7540.95|7538.93|7538.93|7543.66|7543.66|7538.93|7538.93|0
1717504500000|2024-06-04 12:35:00|7538.28|7538.28|7538.32|7538.32|7538.36|7538.36|7536.46|7536.46|0
1717504800000|2024-06-04 12:40:00|7538.43|7538.43|7543.47|7543.47|7543.47|7543.47|7538.43|7538.43|0
1717505100000|2024-06-04 12:45:00|7543.71|7543.71|7544.11|7544.11|7544.83|7544.83|7542.27|7542.27|0
1717505400000|2024-06-04 12:50:00|7543.69|7543.69|7549.5|7549.5|7549.64|7549.64|7542.61|7542.61|0
1717505700000|2024-06-04 12:55:00|7549.29|7549.29|7550.77|7550.77|7550.84|7550.84|7547.2|7547.2|0
1717506000000|2024-06-04 13:00:00|7551.33|7551.33|7550.98|7550.98|7555.39|7555.39|7550.84|7550.84|0
1717506300000|2024-06-04 13:05:00|7550.85|7550.85|7551.76|7551.76|7551.76|7551.76|7548.88|7548.88|0
1717506600000|2024-06-04 13:10:00|7551.63|7551.63|7555.28|7555.28|7557.86|7557.86|7550.52|7550.52|0
1717506900000|2024-06-04 13:15:00|7554.97|7554.97|7552.8|7552.8|7555.63|7555.63|7552.09|7552.09|0
1717507200000|2024-06-04 13:20:00|7553.47|7553.47|7557.62|7557.62|7557.62|7557.62|7551.76|7551.76|0
1717507500000|2024-06-04 13:25:00|7557.75|7557.75|7563.02|7563.02|7564.14|7564.14|7557.75|7557.75|0
1717507800000|2024-06-04 13:30:00|7562.77|7562.77|7573.54|7573.54|7573.78|7573.78|7562.77|7562.77|0
1717508100000|2024-06-04 13:35:00|7574.16|7574.16|7587.53|7587.53|7587.53|7587.53|7573.59|7573.59|0
1717508400000|2024-06-04 13:40:00|7587.27|7587.27|7592.72|7592.72|7592.72|7592.72|7586.43|7586.43|0
1717508700000|2024-06-04 13:45:00|7592.84|7592.84|7606.06|7606.06|7606.19|7606.19|7592.84|7592.84|0
1717509000000|2024-06-04 13:50:00|7605.96|7605.96|7599.59|7599.59|7606.57|7606.57|7598.82|7598.82|0
1717509300000|2024-06-04 13:55:00|7600.09|7600.09|7602.49|7602.49|7602.68|7602.68|7595.79|7595.79|0
1717509600000|2024-06-04 14:00:00|7601.6|7601.6|7617.68|7617.68|7622.84|7622.84|7599.47|7599.47|0
1717509900000|2024-06-04 14:05:00|7618.33|7618.33|7616.88|7616.88|7619.28|7619.28|7613.42|7613.42|0
1717510200000|2024-06-04 14:10:00|7616.67|7616.67|7611.13|7611.13|7617.76|7617.76|7608.51|7608.51|0
1717510500000|2024-06-04 14:15:00|7611.45|7611.45|7612.16|7612.16|7616.96|7616.96|7609.21|7609.21|0
1717510800000|2024-06-04 14:20:00|7612.47|7612.47|7606.58|7606.58|7613.68|7613.68|7604.57|7604.57|0
1717511100000|2024-06-04 14:25:00|7606.45|7606.45|7602.12|7602.12|7607.31|7607.31|7600.69|7600.69|0
1717511400000|2024-06-04 14:30:00|7602.9|7602.9|7603.73|7603.73|7610.86|7610.86|7602.9|7602.9|0
1717511700000|2024-06-04 14:35:00|7604.22|7604.22|7594.21|7594.21|7605.99|7605.99|7591.45|7591.45|0
1717512000000|2024-06-04 14:40:00|7594.85|7594.85|7602.81|7602.81|7605.66|7605.66|7594.85|7594.85|0
1717512300000|2024-06-04 14:45:00|7603.08|7603.08|7591.53|7591.53|7603.08|7603.08|7591.11|7591.11|0
1717512600000|2024-06-04 14:50:00|7591.5|7591.5|7591.09|7591.09|7591.79|7591.79|7587.1|7587.1|0
1717512900000|2024-06-04 14:55:00|7591.41|7591.41|7580.17|7580.17|7591.41|7591.41|7578.91|7578.91|0
1717513200000|2024-06-04 15:00:00|7580.5|7580.5|7580.5|7580.5|7581.89|7581.89|7578.18|7578.18|0
1717513500000|2024-06-04 15:05:00|7581.13|7581.13|7576.2|7576.2|7584.03|7584.03|7575.46|7575.46|0
1717513800000|2024-06-04 15:10:00|7576.13|7576.13|7571.96|7571.96|7578.84|7578.84|7571.85|7571.85|0
1717514100000|2024-06-04 15:15:00|7571.7|7571.7|7574.83|7574.83|7575.58|7575.58|7567.49|7567.49|0
1717514400000|2024-06-04 15:20:00|7574.5|7574.5|7578.64|7578.64|7579.42|7579.42|7574.5|7574.5|0
1717514700000|2024-06-04 15:25:00|7578.5|7578.5|7574.37|7574.37|7578.73|7578.73|7573.49|7573.49|0
1717571700000|2024-06-05 07:15:00|7606.99|7606.99|7609.27|7609.27|7610.97|7610.97|7606.36|7606.36|0
1717572000000|2024-06-05 07:20:00|7610.99|7610.99|7618.29|7618.29|7618.66|7618.66|7609.56|7609.56|0
1717572300000|2024-06-05 07:25:00|7617.25|7617.25|7628.68|7628.68|7628.68|7628.68|7617.25|7617.25|0
1717572600000|2024-06-05 07:30:00|7629.05|7629.05|7627.24|7627.24|7630.38|7630.38|7625.36|7625.36|0
1717572900000|2024-06-05 07:35:00|7627.8|7627.8|7627.69|7627.69|7627.8|7627.8|7625.61|7625.61|0
1717573200000|2024-06-05 07:40:00|7627.92|7627.92|7625.04|7625.04|7630.24|7630.24|7623.79|7623.79|0
1717573500000|2024-06-05 07:45:00|7624.5|7624.5|7625.02|7625.02|7625.04|7625.04|7620.87|7620.87|0
1717573800000|2024-06-05 07:50:00|7624.28|7624.28|7629.07|7629.07|7630.36|7630.36|7622.84|7622.84|0
1717574100000|2024-06-05 07:55:00|7628.46|7628.46|7626.37|7626.37|7628.46|7628.46|7626.17|7626.17|0
1717574400000|2024-06-05 08:00:00|7625.91|7625.91|7618.71|7618.71|7627.2|7627.2|7618.71|7618.71|0
1717574700000|2024-06-05 08:05:00|7617.85|7617.85|7612.21|7612.21|7617.96|7617.96|7607.79|7607.79|0
1717575000000|2024-06-05 08:10:00|7611.65|7611.65|7610.16|7610.16|7613.06|7613.06|7607.53|7607.53|0
1717575300000|2024-06-05 08:15:00|7609.6|7609.6|7602.93|7602.93|7609.82|7609.82|7602.1|7602.1|0
1717575600000|2024-06-05 08:20:00|7602.81|7602.81|7600.29|7600.29|7602.81|7602.81|7597.39|7597.39|0
1717575900000|2024-06-05 08:25:00|7599.73|7599.73|7597.31|7597.31|7600.41|7600.41|7596.94|7596.94|0
1717576200000|2024-06-05 08:30:00|7597.19|7597.19|7602.88|7602.88|7603.11|7603.11|7596.85|7596.85|0
1717576500000|2024-06-05 08:35:00|7603.22|7603.22|7603.82|7603.82|7606.1|7606.1|7601.77|7601.77|0
1717576800000|2024-06-05 08:40:00|7603.87|7603.87|7608.49|7608.49|7610.69|7610.69|7603.87|7603.87|0
1717577100000|2024-06-05 08:45:00|7608.81|7608.81|7609.76|7609.76|7609.76|7609.76|7608.49|7608.49|0
1717577400000|2024-06-05 08:50:00|7610.43|7610.43|7607.76|7607.76|7610.43|7610.43|7606.81|7606.81|0
1717577700000|2024-06-05 08:55:00|7607.32|7607.32|7602.6|7602.6|7607.32|7607.32|7601.74|7601.74|0
1717578000000|2024-06-05 09:00:00|7601.66|7601.66|7609.73|7609.73|7610.63|7610.63|7601.22|7601.22|0
1717578300000|2024-06-05 09:05:00|7609.97|7609.97|7607.84|7607.84|7610.3|7610.3|7606.68|7606.68|0
1717578600000|2024-06-05 09:10:00|7607.72|7607.72|7599.01|7599.01|7610.72|7610.72|7599.01|7599.01|0
1717578900000|2024-06-05 09:15:00|7598.88|7598.88|7601.17|7601.17|7606.26|7606.26|7594.66|7594.66|0
1717579200000|2024-06-05 09:20:00|7601.49|7601.49|7599.47|7599.47|7602.62|7602.62|7599.47|7599.47|0
1717579500000|2024-06-05 09:25:00|7599.78|7599.78|7600.03|7600.03|7601.81|7601.81|7599.23|7599.23|0
1717579800000|2024-06-05 09:30:00|7600.65|7600.65|7599.05|7599.05|7601.56|7601.56|7596.78|7596.78|0
1717580100000|2024-06-05 09:35:00|7599.38|7599.38|7598.33|7598.33|7600.09|7600.09|7597.39|7597.39|0
1717580400000|2024-06-05 09:40:00|7598.67|7598.67|7593.01|7593.01|7598.67|7598.67|7592.05|7592.05|0
1717580700000|2024-06-05 09:45:00|7591.94|7591.94|7595.28|7595.28|7595.95|7595.95|7590.9|7590.9|0
1717581000000|2024-06-05 09:50:00|7595.5|7595.5|7598.31|7598.31|7599.38|7599.38|7595.5|7595.5|0
1717581300000|2024-06-05 09:55:00|7597.99|7597.99|7599.91|7599.91|7601.18|7601.18|7597.32|7597.32|0
1717581600000|2024-06-05 10:00:00|7599.7|7599.7|7602.05|7602.05|7602.39|7602.39|7599.33|7599.33|0
1717581900000|2024-06-05 10:05:00|7601.93|7601.93|7602.01|7602.01|7602.69|7602.69|7601.14|7601.14|0
1717582200000|2024-06-05 10:10:00|7602.57|7602.57|7604.9|7604.9|7606.09|7606.09|7602.13|7602.13|0
1717582500000|2024-06-05 10:15:00|7605.45|7605.45|7612.53|7612.53|7612.53|7612.53|7605.45|7605.45|0
1717582800000|2024-06-05 10:20:00|7613.16|7613.16|7609.51|7609.51|7614.06|7614.06|7608.12|7608.12|0
1717583100000|2024-06-05 10:25:00|7609.88|7609.88|7612.54|7612.54|7612.54|7612.54|7608.15|7608.15|0
1717583400000|2024-06-05 10:30:00|7612.87|7612.87|7612.82|7612.82|7613.09|7613.09|7611.71|7611.71|0
1717583700000|2024-06-05 10:35:00|7612.39|7612.39|7614.86|7614.86|7615.74|7615.74|7611.06|7611.06|0
1717584000000|2024-06-05 10:40:00|7614.98|7614.98|7613.56|7613.56|7616.21|7616.21|7613.56|7613.56|0
1717584300000|2024-06-05 10:45:00|7612.92|7612.92|7615.23|7615.23|7615.23|7615.23|7612.92|7612.92|0
1717584600000|2024-06-05 10:50:00|7614.97|7614.97|7612.96|7612.96|7615.18|7615.18|7612.44|7612.44|0
1717584900000|2024-06-05 10:55:00|7613.17|7613.17|7614.32|7614.32|7615.92|7615.92|7611.75|7611.75|0
1717585200000|2024-06-05 11:00:00|7614.96|7614.96|7615.66|7615.66|7615.95|7615.95|7614.46|7614.46|0
1717585500000|2024-06-05 11:05:00|7615.33|7615.33|7608.9|7608.9|7615.33|7615.33|7608.57|7608.57|0
1717585800000|2024-06-05 11:10:00|7608.63|7608.63|7610.88|7610.88|7610.88|7610.88|7608.41|7608.41|0
1717586100000|2024-06-05 11:15:00|7611|7611|7607.13|7607.13|7613.11|7613.11|7607.13|7607.13|0
1717586400000|2024-06-05 11:20:00|7606.09|7606.09|7607.98|7607.98|7608.91|7608.91|7605.48|7605.48|0
1717586700000|2024-06-05 11:25:00|7607.67|7607.67|7607.73|7607.73|7608.5|7608.5|7605.53|7605.53|0
1717587000000|2024-06-05 11:30:00|7608.83|7608.83|7611.49|7611.49|7612.05|7612.05|7607.85|7607.85|0
1717587300000|2024-06-05 11:35:00|7611.35|7611.35|7612.06|7612.06|7612.93|7612.93|7610.78|7610.78|0
1717587600000|2024-06-05 11:40:00|7611.73|7611.73|7612.49|7612.49|7614.37|7614.37|7611.21|7611.21|0
1717587900000|2024-06-05 11:45:00|7611.88|7611.88|7614.05|7614.05|7614.05|7614.05|7611.88|7611.88|0
1717588200000|2024-06-05 11:50:00|7613.83|7613.83|7613.77|7613.77|7614.61|7614.61|7612.08|7612.08|0
1717588500000|2024-06-05 11:55:00|7613.65|7613.65|7614.01|7614.01|7614.36|7614.36|7612.19|7612.19|0
1717588800000|2024-06-05 12:00:00|7614.44|7614.44|7616.73|7616.73|7617.36|7617.36|7613.21|7613.21|0
1717589100000|2024-06-05 12:05:00|7616.6|7616.6|7619.88|7619.88|7620.99|7620.99|7616.33|7616.33|0
1717589400000|2024-06-05 12:10:00|7619.81|7619.81|7618.38|7618.38|7620.58|7620.58|7617.96|7617.96|0
1717589700000|2024-06-05 12:15:00|7618.29|7618.29|7612.26|7612.26|7619.29|7619.29|7612.26|7612.26|0
1717590000000|2024-06-05 12:20:00|7612.48|7612.48|7610.02|7610.02|7615.71|7615.71|7610.02|7610.02|0
1717590300000|2024-06-05 12:25:00|7610.58|7610.58|7611.98|7611.98|7613.27|7613.27|7610.58|7610.58|0
1717590600000|2024-06-05 12:30:00|7611.42|7611.42|7612.44|7612.44|7612.44|7612.44|7608.97|7608.97|0
1717590900000|2024-06-05 12:35:00|7612.3|7612.3|7617.45|7617.45|7617.45|7617.45|7612.09|7612.09|0
1717591200000|2024-06-05 12:40:00|7617.56|7617.56|7620.75|7620.75|7620.96|7620.96|7617.56|7617.56|0
1717591500000|2024-06-05 12:45:00|7621.31|7621.31|7614.42|7614.42|7623.12|7623.12|7614.42|7614.42|0
1717591800000|2024-06-05 12:50:00|7614.29|7614.29|7616.22|7616.22|7616.53|7616.53|7614.15|7614.15|0
1717592100000|2024-06-05 12:55:00|7615.9|7615.9|7612.25|7612.25|7615.9|7615.9|7611.01|7611.01|0
1717592400000|2024-06-05 13:00:00|7612.21|7612.21|7616.91|7616.91|7616.91|7616.91|7612.16|7612.16|0
1717592700000|2024-06-05 13:05:00|7617.47|7617.47|7618.56|7618.56|7619.42|7619.42|7617.03|7617.03|0
1717593000000|2024-06-05 13:10:00|7619.12|7619.12|7622.48|7622.48|7622.69|7622.69|7618.38|7618.38|0
1717593300000|2024-06-05 13:15:00|7622.79|7622.79|7622.08|7622.08|7623.25|7623.25|7619.9|7619.9|0
1717593600000|2024-06-05 13:20:00|7621.95|7621.95|7621.45|7621.45|7623.3|7623.3|7620.62|7620.62|0
1717593900000|2024-06-05 13:25:00|7621.38|7621.38|7620.55|7620.55|7623.63|7623.63|7619.99|7619.99|0
1717594200000|2024-06-05 13:30:00|7621.49|7621.49|7611.24|7611.24|7621.74|7621.74|7607.47|7607.47|0
1717594500000|2024-06-05 13:35:00|7610.75|7610.75|7588.3|7588.3|7610.75|7610.75|7588.18|7588.18|0
1717594800000|2024-06-05 13:40:00|7588.44|7588.44|7586.54|7586.54|7589.55|7589.55|7582.65|7582.65|0
1717595100000|2024-06-05 13:45:00|7585.8|7585.8|7576.03|7576.03|7587.02|7587.02|7576.03|7576.03|0
1717595400000|2024-06-05 13:50:00|7575.48|7575.48|7572.83|7572.83|7575.48|7575.48|7568.42|7568.42|0
1717595700000|2024-06-05 13:55:00|7572.27|7572.27|7570.11|7570.11|7574.25|7574.25|7569.13|7569.13|0
1717596000000|2024-06-05 14:00:00|7569.03|7569.03|7569.1|7569.1|7572.59|7572.59|7560.85|7560.85|0
1717596300000|2024-06-05 14:05:00|7569.73|7569.73|7564.21|7564.21|7571.81|7571.81|7563.88|7563.88|0
1717596600000|2024-06-05 14:10:00|7565.19|7565.19|7571.94|7571.94|7575.6|7575.6|7564.82|7564.82|0
1717596900000|2024-06-05 14:15:00|7573.06|7573.06|7578.01|7578.01|7580.82|7580.82|7571.13|7571.13|0
1717597200000|2024-06-05 14:20:00|7578.13|7578.13|7587.73|7587.73|7587.73|7587.73|7578.13|7578.13|0
1717597500000|2024-06-05 14:25:00|7588.67|7588.67|7593.64|7593.64|7594.72|7594.72|7588.36|7588.36|0
1717597800000|2024-06-05 14:30:00|7593.97|7593.97|7602.63|7602.63|7603.19|7603.19|7591.92|7591.92|0
1717598100000|2024-06-05 14:35:00|7603|7603|7603.04|7603.04|7607.66|7607.66|7603|7603|0
1717598400000|2024-06-05 14:40:00|7603.82|7603.82|7603.56|7603.56|7606.64|7606.64|7602.66|7602.66|0
1717598700000|2024-06-05 14:45:00|7603.78|7603.78|7595.88|7595.88|7605.01|7605.01|7595.88|7595.88|0
1717599000000|2024-06-05 14:50:00|7596.41|7596.41|7599.25|7599.25|7600.33|7600.33|7595.29|7595.29|0
1717599300000|2024-06-05 14:55:00|7599.13|7599.13|7595.37|7595.37|7602.46|7602.46|7594.81|7594.81|0
1717599600000|2024-06-05 15:00:00|7595.23|7595.23|7599.2|7599.2|7599.96|7599.96|7594.74|7594.74|0
1717599900000|2024-06-05 15:05:00|7598.95|7598.95|7592.32|7592.32|7599.62|7599.62|7592.32|7592.32|0
1717600200000|2024-06-05 15:10:00|7592.53|7592.53|7594.34|7594.34|7594.34|7594.34|7588.99|7588.99|0
1717600500000|2024-06-05 15:15:00|7594.6|7594.6|7595.8|7595.8|7595.8|7595.8|7592.4|7592.4|0
1717600800000|2024-06-05 15:20:00|7595.58|7595.58|7601.33|7601.33|7602.46|7602.46|7593.94|7593.94|0
1717601100000|2024-06-05 15:25:00|7601.44|7601.44|7594.82|7594.82|7602.49|7602.49|7594.5|7594.5|0
1717658100000|2024-06-06 07:15:00|7617.1|7617.1|7618.63|7618.63|7620.53|7620.53|7616.27|7616.27|0
1717658400000|2024-06-06 07:20:00|7618.38|7618.38|7604.52|7604.52|7618.38|7618.38|7604.52|7604.52|0
1717658700000|2024-06-06 07:25:00|7604.3|7604.3|7599.17|7599.17|7604.3|7604.3|7598.89|7598.89|0
1717659000000|2024-06-06 07:30:00|7599.5|7599.5|7588.07|7588.07|7600.46|7600.46|7586.5|7586.5|0
1717659300000|2024-06-06 07:35:00|7587.21|7587.21|7593.16|7593.16|7593.16|7593.16|7586.99|7586.99|0
1717659600000|2024-06-06 07:40:00|7592.83|7592.83|7588.28|7588.28|7593.04|7593.04|7588.28|7588.28|0
1717659900000|2024-06-06 07:45:00|7588.81|7588.81|7586.8|7586.8|7589.49|7589.49|7583.9|7583.9|0
1717660200000|2024-06-06 07:50:00|7587.14|7587.14|7585.24|7585.24|7591.75|7591.75|7585.24|7585.24|0
1717660500000|2024-06-06 07:55:00|7585.55|7585.55|7587.73|7587.73|7588.18|7588.18|7584.91|7584.91|0
1717660800000|2024-06-06 08:00:00|7587.17|7587.17|7594.89|7594.89|7594.89|7594.89|7586.31|7586.31|0
1717661100000|2024-06-06 08:05:00|7594.46|7594.46|7595.2|7595.2|7599.55|7599.55|7593.9|7593.9|0
1717661400000|2024-06-06 08:10:00|7595.08|7595.08|7594.63|7594.63|7595.58|7595.58|7592.2|7592.2|0
1717661700000|2024-06-06 08:15:00|7594.97|7594.97|7598.71|7598.71|7599.25|7599.25|7594.97|7594.97|0
1717662000000|2024-06-06 08:20:00|7598.93|7598.93|7596.76|7596.76|7601.12|7601.12|7596.76|7596.76|0
1717662300000|2024-06-06 08:25:00|7596.13|7596.13|7589.92|7589.92|7596.45|7596.45|7589.92|7589.92|0
1717662600000|2024-06-06 08:30:00|7589.77|7589.77|7587.06|7587.06|7591.44|7591.44|7587.06|7587.06|0
1717662900000|2024-06-06 08:35:00|7587.46|7587.46|7585.14|7585.14|7588.19|7588.19|7585.14|7585.14|0
1717663200000|2024-06-06 08:40:00|7585.7|7585.7|7588.58|7588.58|7589.21|7589.21|7583.69|7583.69|0
1717663500000|2024-06-06 08:45:00|7588.02|7588.02|7586.41|7586.41|7588.02|7588.02|7586.41|7586.41|0
1717663800000|2024-06-06 08:50:00|7585.46|7585.46|7584.1|7584.1|7585.78|7585.78|7582.71|7582.71|0
1717664100000|2024-06-06 08:55:00|7583.98|7583.98|7582.25|7582.25|7584.54|7584.54|7581.26|7581.26|0
1717664400000|2024-06-06 09:00:00|7581.62|7581.62|7580.17|7580.17|7583.57|7583.57|7578.04|7578.04|0
1717664700000|2024-06-06 09:05:00|7580.04|7580.04|7577.23|7577.23|7581.76|7581.76|7576.4|7576.4|0
1717665000000|2024-06-06 09:10:00|7576.8|7576.8|7576.61|7576.61|7578.77|7578.77|7573.27|7573.27|0
1717665300000|2024-06-06 09:15:00|7576.81|7576.81|7573.85|7573.85|7577.67|7577.67|7573.24|7573.24|0
1717665600000|2024-06-06 09:20:00|7574.48|7574.48|7575.56|7575.56|7577.16|7577.16|7572.2|7572.2|0
1717665900000|2024-06-06 09:25:00|7575.25|7575.25|7567.53|7567.53|7575.25|7575.25|7567.53|7567.53|0
1717666200000|2024-06-06 09:30:00|7568.09|7568.09|7569.22|7569.22|7569.22|7569.22|7566.27|7566.27|0
1717666500000|2024-06-06 09:35:00|7570.48|7570.48|7568.77|7568.77|7570.48|7570.48|7568.5|7568.5|0
1717666800000|2024-06-06 09:40:00|7569.11|7569.11|7573.94|7573.94|7574.59|7574.59|7569.11|7569.11|0
1717667100000|2024-06-06 09:45:00|7573.38|7573.38|7572.77|7572.77|7573.46|7573.46|7572.52|7572.52|0
1717667400000|2024-06-06 09:50:00|7572.51|7572.51|7570.29|7570.29|7572.77|7572.77|7569.56|7569.56|0
1717667700000|2024-06-06 09:55:00|7571.41|7571.41|7572.85|7572.85|7573.19|7573.19|7571.41|7571.41|0
1717668000000|2024-06-06 10:00:00|7572.64|7572.64|7571.92|7571.92|7575.6|7575.6|7571.84|7571.84|0
1717668300000|2024-06-06 10:05:00|7572.07|7572.07|7572.14|7572.14|7572.84|7572.84|7570.77|7570.77|0
1717668600000|2024-06-06 10:10:00|7571.92|7571.92|7570.2|7570.2|7571.92|7571.92|7565.93|7565.93|0
1717668900000|2024-06-06 10:15:00|7570.31|7570.31|7572.68|7572.68|7573.11|7573.11|7569.66|7569.66|0
1717669200000|2024-06-06 10:20:00|7572.34|7572.34|7576.27|7576.27|7576.27|7576.27|7569.23|7569.23|0
1717669500000|2024-06-06 10:25:00|7576.59|7576.59|7578.1|7578.1|7579.03|7579.03|7576.48|7576.48|0
1717669800000|2024-06-06 10:30:00|7578.42|7578.42|7580.42|7580.42|7580.42|7580.42|7578.16|7578.16|0
1717670100000|2024-06-06 10:35:00|7580.2|7580.2|7581.07|7581.07|7583.29|7583.29|7580.2|7580.2|0
1717670400000|2024-06-06 10:40:00|7580.74|7580.74|7578|7578|7580.74|7580.74|7578|7578|0
1717670700000|2024-06-06 10:45:00|7577.9|7577.9|7576.88|7576.88|7577.9|7577.9|7576.66|7576.66|0
1717671000000|2024-06-06 10:50:00|7576.81|7576.81|7575.44|7575.44|7577.03|7577.03|7575.44|7575.44|0
1717671300000|2024-06-06 10:55:00|7575.78|7575.78|7581.85|7581.85|7581.85|7581.85|7575.06|7575.06|0
1717671600000|2024-06-06 11:00:00|7581.98|7581.98|7581.64|7581.64|7584.6|7584.6|7581.64|7581.64|0
1717671900000|2024-06-06 11:05:00|7581.39|7581.39|7584.55|7584.55|7585.1|7585.1|7581.14|7581.14|0
1717672200000|2024-06-06 11:10:00|7585.22|7585.22|7585.09|7585.09|7586.63|7586.63|7584.59|7584.59|0
1717672500000|2024-06-06 11:15:00|7584.84|7584.84|7585.93|7585.93|7586.48|7586.48|7584.84|7584.84|0
1717672800000|2024-06-06 11:20:00|7585.97|7585.97|7589.4|7589.4|7589.4|7589.4|7585.97|7585.97|0
1717673100000|2024-06-06 11:25:00|7589.51|7589.51|7588.72|7588.72|7591.08|7591.08|7588.09|7588.09|0
1717673400000|2024-06-06 11:30:00|7589.15|7589.15|7591.13|7591.13|7591.45|7591.45|7588.3|7588.3|0
1717673700000|2024-06-06 11:35:00|7591.69|7591.69|7590.81|7590.81|7592.91|7592.91|7590.81|7590.81|0
1717674000000|2024-06-06 11:40:00|7590.84|7590.84|7591.76|7591.76|7591.76|7591.76|7590.84|7590.84|0
1717674300000|2024-06-06 11:45:00|7591.62|7591.62|7590.23|7590.23|7591.96|7591.96|7589.02|7589.02|0
1717674600000|2024-06-06 11:50:00|7590.79|7590.79|7595.23|7595.23|7595.23|7595.23|7590.79|7590.79|0
1717674900000|2024-06-06 11:55:00|7595.57|7595.57|7595.96|7595.96|7599.55|7599.55|7595.57|7595.57|0
1717675200000|2024-06-06 12:00:00|7596.18|7596.18|7596.45|7596.45|7596.45|7596.45|7594.03|7594.03|0
1717675500000|2024-06-06 12:05:00|7595.89|7595.89|7595.79|7595.79|7596.2|7596.2|7593.95|7593.95|0
1717675800000|2024-06-06 12:10:00|7596.16|7596.16|7596.42|7596.42|7597.33|7597.33|7595.84|7595.84|0
1717676100000|2024-06-06 12:15:00|7596.3|7596.3|7588.03|7588.03|7596.3|7596.3|7585.81|7585.81|0
1717676400000|2024-06-06 12:20:00|7588.19|7588.19|7582.19|7582.19|7588.19|7588.19|7580.64|7580.64|0
1717676700000|2024-06-06 12:25:00|7582.75|7582.75|7582.43|7582.43|7584.89|7584.89|7581.95|7581.95|0
1717677000000|2024-06-06 12:30:00|7582.76|7582.76|7578.21|7578.21|7583.13|7583.13|7577.55|7577.55|0
1717677300000|2024-06-06 12:35:00|7577.65|7577.65|7567.91|7567.91|7577.65|7577.65|7567.91|7567.91|0
1717677600000|2024-06-06 12:40:00|7567.35|7567.35|7568.6|7568.6|7569.85|7569.85|7565.76|7565.76|0
1717677900000|2024-06-06 12:45:00|7568.34|7568.34|7572.33|7572.33|7573.27|7573.27|7567.27|7567.27|0
1717678200000|2024-06-06 12:50:00|7570.99|7570.99|7578.29|7578.29|7578.29|7578.29|7569.73|7569.73|0
1717678500000|2024-06-06 12:55:00|7578.72|7578.72|7580.07|7580.07|7582.51|7582.51|7578.61|7578.61|0
1717678800000|2024-06-06 13:00:00|7579.76|7579.76|7578.14|7578.14|7580.54|7580.54|7575.9|7575.9|0
1717679100000|2024-06-06 13:05:00|7578.27|7578.27|7574.88|7574.88|7578.63|7578.63|7573.68|7573.68|0
1717679400000|2024-06-06 13:10:00|7574.54|7574.54|7566.17|7566.17|7574.54|7574.54|7563.77|7563.77|0
1717679700000|2024-06-06 13:15:00|7565.93|7565.93|7565.38|7565.38|7566.95|7566.95|7564.96|7564.96|0
1717680000000|2024-06-06 13:20:00|7565.94|7565.94|7568.36|7568.36|7569.38|7569.38|7565.42|7565.42|0
1717680300000|2024-06-06 13:25:00|7568.7|7568.7|7575|7575|7575.22|7575.22|7568.38|7568.38|0
1717680600000|2024-06-06 13:30:00|7574.63|7574.63|7581.28|7581.28|7583.66|7583.66|7573.83|7573.83|0
1717680900000|2024-06-06 13:35:00|7580.66|7580.66|7577.47|7577.47|7582.38|7582.38|7575.76|7575.76|0
1717681200000|2024-06-06 13:40:00|7577.69|7577.69|7575.48|7575.48|7579.12|7579.12|7575.48|7575.48|0
1717681500000|2024-06-06 13:45:00|7575.97|7575.97|7583.1|7583.1|7583.42|7583.42|7575.28|7575.28|0
1717681800000|2024-06-06 13:50:00|7582.36|7582.36|7580.97|7580.97|7584.61|7584.61|7580.93|7580.93|0
1717682100000|2024-06-06 13:55:00|7580.48|7580.48|7584.46|7584.46|7586.79|7586.79|7580.48|7580.48|0
1717682400000|2024-06-06 14:00:00|7584.67|7584.67|7585.32|7585.32|7588.02|7588.02|7584.4|7584.4|0
1717682700000|2024-06-06 14:05:00|7585.2|7585.2|7589.45|7589.45|7589.75|7589.75|7584.25|7584.25|0
1717683000000|2024-06-06 14:10:00|7589.12|7589.12|7592.4|7592.4|7592.99|7592.99|7588.56|7588.56|0
1717683300000|2024-06-06 14:15:00|7592.14|7592.14|7592.12|7592.12|7595.31|7595.31|7591.12|7591.12|0
1717683600000|2024-06-06 14:20:00|7592.55|7592.55|7589.79|7589.79|7596.03|7596.03|7589.79|7589.79|0
1717683900000|2024-06-06 14:25:00|7588.94|7588.94|7581.66|7581.66|7588.94|7588.94|7580.38|7580.38|0
1717684200000|2024-06-06 14:30:00|7581.1|7581.1|7578.73|7578.73|7581.85|7581.85|7577.76|7577.76|0
1717684500000|2024-06-06 14:35:00|7578.83|7578.83|7577.9|7577.9|7579.79|7579.79|7577.64|7577.64|0
1717684800000|2024-06-06 14:40:00|7577.35|7577.35|7579.46|7579.46|7580.8|7580.8|7576.9|7576.9|0
1717685100000|2024-06-06 14:45:00|7580.02|7580.02|7575.35|7575.35|7580.51|7580.51|7573.16|7573.16|0
1717685400000|2024-06-06 14:50:00|7575.24|7575.24|7570.29|7570.29|7575.24|7575.24|7568.89|7568.89|0
1717685700000|2024-06-06 14:55:00|7570.5|7570.5|7571.95|7571.95|7573.53|7573.53|7569.35|7569.35|0
1717686000000|2024-06-06 15:00:00|7572.06|7572.06|7572.01|7572.01|7572.79|7572.79|7567.95|7567.95|0
1717686300000|2024-06-06 15:05:00|7572.32|7572.32|7577.28|7577.28|7577.91|7577.91|7571.64|7571.64|0
1717686600000|2024-06-06 15:10:00|7577.54|7577.54|7579.56|7579.56|7580.95|7580.95|7576.49|7576.49|0
1717686900000|2024-06-06 15:15:00|7579.34|7579.34|7582.4|7582.4|7582.6|7582.6|7579.03|7579.03|0
1717687200000|2024-06-06 15:20:00|7582.62|7582.62|7579.48|7579.48|7583.92|7583.92|7578.04|7578.04|0
1717687500000|2024-06-06 15:25:00|7579.55|7579.55|7579.29|7579.29|7580.01|7580.01|7573.41|7573.41|0
1717744500000|2024-06-07 07:15:00|7558.11|7558.11|7567.4|7567.4|7567.4|7567.4|7557.49|7557.49|0
1717744800000|2024-06-07 07:20:00|7568.48|7568.48|7566.46|7566.46|7571.46|7571.46|7565.43|7565.43|0
1717745100000|2024-06-07 07:25:00|7565.79|7565.79|7562.63|7562.63|7569.23|7569.23|7562.09|7562.09|0
1717745400000|2024-06-07 07:30:00|7562.46|7562.46|7559.61|7559.61|7563.37|7563.37|7559.61|7559.61|0
1717745700000|2024-06-07 07:35:00|7559.48|7559.48|7555.92|7555.92|7559.48|7559.48|7554.56|7554.56|0
1717746000000|2024-06-07 07:40:00|7556.25|7556.25|7565.03|7565.03|7568.57|7568.57|7556.25|7556.25|0
1717746300000|2024-06-07 07:45:00|7565.36|7565.36|7558.45|7558.45|7566.29|7566.29|7557.69|7557.69|0
1717746600000|2024-06-07 07:50:00|7558.36|7558.36|7556.3|7556.3|7561.06|7561.06|7556.21|7556.21|0
1717746900000|2024-06-07 07:55:00|7556.16|7556.16|7553.59|7553.59|7556.16|7556.16|7551.03|7551.03|0
1717747200000|2024-06-07 08:00:00|7554.21|7554.21|7560.35|7560.35|7560.47|7560.47|7552.25|7552.25|0
1717747500000|2024-06-07 08:05:00|7560.21|7560.21|7557.63|7557.63|7560.21|7560.21|7556.35|7556.35|0
1717747800000|2024-06-07 08:10:00|7557.32|7557.32|7556.89|7556.89|7558.05|7558.05|7555.36|7555.36|0
1717748100000|2024-06-07 08:15:00|7556.27|7556.27|7555|7555|7557.11|7557.11|7554.32|7554.32|0
1717748400000|2024-06-07 08:20:00|7554.44|7554.44|7563.32|7563.32|7564.87|7564.87|7554.44|7554.44|0
1717748700000|2024-06-07 08:25:00|7562.2|7562.2|7568.46|7568.46|7569.09|7569.09|7562.16|7562.16|0
1717749000000|2024-06-07 08:30:00|7567.9|7567.9|7565.03|7565.03|7568.51|7568.51|7564.48|7564.48|0
1717749300000|2024-06-07 08:35:00|7564.7|7564.7|7567.02|7567.02|7567.47|7567.47|7563.63|7563.63|0
1717749600000|2024-06-07 08:40:00|7566.46|7566.46|7559.68|7559.68|7566.46|7566.46|7559.68|7559.68|0
1717749900000|2024-06-07 08:45:00|7559.01|7559.01|7556.54|7556.54|7561.13|7561.13|7556.54|7556.54|0
1717750200000|2024-06-07 08:50:00|7556.87|7556.87|7551.98|7551.98|7556.87|7556.87|7550.72|7550.72|0
1717750500000|2024-06-07 08:55:00|7552.41|7552.41|7548.69|7548.69|7553.08|7553.08|7547.2|7547.2|0
1717750800000|2024-06-07 09:00:00|7548.06|7548.06|7556.24|7556.24|7557.02|7557.02|7547.12|7547.12|0
1717751100000|2024-06-07 09:05:00|7556.8|7556.8|7552.53|7552.53|7558.84|7558.84|7552.19|7552.19|0
1717751400000|2024-06-07 09:10:00|7553.08|7553.08|7550.95|7550.95|7553.73|7553.73|7550.95|7550.95|0
1717751700000|2024-06-07 09:15:00|7550.39|7550.39|7537.5|7537.5|7550.39|7550.39|7537.5|7537.5|0
1717752000000|2024-06-07 09:20:00|7537.37|7537.37|7536.51|7536.51|7539.83|7539.83|7536.51|7536.51|0
1717752300000|2024-06-07 09:25:00|7536.81|7536.81|7538.94|7538.94|7539.45|7539.45|7535.71|7535.71|0
1717752600000|2024-06-07 09:30:00|7539.27|7539.27|7536.83|7536.83|7539.61|7539.61|7536.33|7536.33|0
1717752900000|2024-06-07 09:35:00|7536.27|7536.27|7539.62|7539.62|7540.8|7540.8|7535.77|7535.77|0
1717753200000|2024-06-07 09:40:00|7539.3|7539.3|7536.42|7536.42|7540.08|7540.08|7536.42|7536.42|0
1717753500000|2024-06-07 09:45:00|7536.98|7536.98|7543.74|7543.74|7544.24|7544.24|7536.98|7536.98|0
1717753800000|2024-06-07 09:50:00|7544.41|7544.41|7540.56|7540.56|7546.08|7546.08|7540.56|7540.56|0
1717754100000|2024-06-07 09:55:00|7540.88|7540.88|7543.78|7543.78|7545.09|7545.09|7540.11|7540.11|0
1717754400000|2024-06-07 10:00:00|7544.09|7544.09|7550.24|7550.24|7550.55|7550.55|7544.09|7544.09|0
1717754700000|2024-06-07 10:05:00|7550.46|7550.46|7548.15|7548.15|7550.46|7550.46|7546.84|7546.84|0
1717755000000|2024-06-07 10:10:00|7547.81|7547.81|7539.78|7539.78|7548.59|7548.59|7539.78|7539.78|0
1717755300000|2024-06-07 10:15:00|7539.52|7539.52|7539.89|7539.89|7539.89|7539.89|7538.02|7538.02|0
1717755600000|2024-06-07 10:20:00|7540.32|7540.32|7537.93|7537.93|7540.75|7540.75|7537.93|7537.93|0
1717755900000|2024-06-07 10:25:00|7538.49|7538.49|7540.24|7540.24|7541.28|7541.28|7536.7|7536.7|0
1717756200000|2024-06-07 10:30:00|7539.68|7539.68|7537.19|7537.19|7540.01|7540.01|7536.69|7536.69|0
1717756500000|2024-06-07 10:35:00|7538.14|7538.14|7538.28|7538.28|7538.59|7538.59|7535.97|7535.97|0
1717756800000|2024-06-07 10:40:00|7538.61|7538.61|7535.16|7535.16|7538.61|7538.61|7535.16|7535.16|0
1717757100000|2024-06-07 10:45:00|7535.29|7535.29|7534.71|7534.71|7537.21|7537.21|7534.53|7534.53|0
1717757400000|2024-06-07 10:50:00|7534.28|7534.28|7535.71|7535.71|7536.44|7536.44|7533.52|7533.52|0
1717757700000|2024-06-07 10:55:00|7536.02|7536.02|7533.64|7533.64|7536.56|7536.56|7532.84|7532.84|0
1717758000000|2024-06-07 11:00:00|7533.77|7533.77|7532.3|7532.3|7534.33|7534.33|7531.89|7531.89|0
1717758300000|2024-06-07 11:05:00|7531.87|7531.87|7528.14|7528.14|7532.09|7532.09|7528.14|7528.14|0
1717758600000|2024-06-07 11:10:00|7528.03|7528.03|7523.26|7523.26|7528.03|7528.03|7523.26|7523.26|0
1717758900000|2024-06-07 11:15:00|7523.57|7523.57|7527.18|7527.18|7528.73|7528.73|7523.57|7523.57|0
1717759200000|2024-06-07 11:20:00|7527.13|7527.13|7526.38|7526.38|7527.69|7527.69|7526.04|7526.04|0
1717759500000|2024-06-07 11:25:00|7526.17|7526.17|7526.84|7526.84|7526.84|7526.84|7524.7|7524.7|0
1717759800000|2024-06-07 11:30:00|7528.81|7528.81|7524.69|7524.69|7528.81|7528.81|7524.69|7524.69|0
1717760100000|2024-06-07 11:35:00|7524.6|7524.6|7522.64|7522.64|7524.6|7524.6|7521.18|7521.18|0
1717760400000|2024-06-07 11:40:00|7522.73|7522.73|7527.28|7527.28|7527.28|7527.28|7522.47|7522.47|0
1717760700000|2024-06-07 11:45:00|7526.73|7526.73|7526.84|7526.84|7527.38|7527.38|7525.15|7525.15|0
1717761000000|2024-06-07 11:50:00|7527.06|7527.06|7529.77|7529.77|7529.77|7529.77|7526.8|7526.8|0
1717761300000|2024-06-07 11:55:00|7529.7|7529.7|7530.22|7530.22|7532.31|7532.31|7529.66|7529.66|0
1717761600000|2024-06-07 12:00:00|7530.56|7530.56|7532.08|7532.08|7532.73|7532.73|7530.13|7530.13|0
1717761900000|2024-06-07 12:05:00|7531.75|7531.75|7535.76|7535.76|7536.07|7536.07|7530.57|7530.57|0
1717762200000|2024-06-07 12:10:00|7536.01|7536.01|7536.3|7536.3|7537.79|7537.79|7536.01|7536.01|0
1717762500000|2024-06-07 12:15:00|7535.41|7535.41|7535.07|7535.07|7535.41|7535.41|7534.33|7534.33|0
1717762800000|2024-06-07 12:20:00|7535.63|7535.63|7538.83|7538.83|7538.83|7538.83|7535.63|7535.63|0
1717763100000|2024-06-07 12:25:00|7538.2|7538.2|7539.96|7539.96|7540.1|7540.1|7538.2|7538.2|0
1717763400000|2024-06-07 12:30:00|7540.85|7540.85|7510.06|7510.06|7542.55|7542.55|7510.06|7510.06|0
1717763700000|2024-06-07 12:35:00|7510.15|7510.15|7510.52|7510.52|7511.66|7511.66|7503.29|7503.29|0
1717764000000|2024-06-07 12:40:00|7509.96|7509.96|7491.53|7491.53|7509.96|7509.96|7490.05|7490.05|0
1717764300000|2024-06-07 12:45:00|7491.32|7491.32|7493.39|7493.39|7495.78|7495.78|7485.7|7485.7|0
1717764600000|2024-06-07 12:50:00|7493.82|7493.82|7498.96|7498.96|7504.06|7504.06|7493.82|7493.82|0
1717764900000|2024-06-07 12:55:00|7498.65|7498.65|7501.15|7501.15|7501.69|7501.69|7498.09|7498.09|0
1717765200000|2024-06-07 13:00:00|7500.3|7500.3|7506.23|7506.23|7506.23|7506.23|7497.64|7497.64|0
1717765500000|2024-06-07 13:05:00|7505.61|7505.61|7508.79|7508.79|7510.58|7510.58|7505.61|7505.61|0
1717765800000|2024-06-07 13:10:00|7509.35|7509.35|7508.24|7508.24|7509.35|7509.35|7504.76|7504.76|0
1717766100000|2024-06-07 13:15:00|7508.61|7508.61|7524.69|7524.69|7525.28|7525.28|7508.24|7508.24|0
1717766400000|2024-06-07 13:20:00|7524.05|7524.05|7519.35|7519.35|7525.04|7525.04|7519.19|7519.19|0
1717766700000|2024-06-07 13:25:00|7519.48|7519.48|7521.76|7521.76|7524.78|7524.78|7519.48|7519.48|0
1717767000000|2024-06-07 13:30:00|7520.9|7520.9|7520.19|7520.19|7526.29|7526.29|7519.78|7519.78|0
1717767300000|2024-06-07 13:35:00|7522.27|7522.27|7532.61|7532.61|7532.61|7532.61|7518.95|7518.95|0
1717767600000|2024-06-07 13:40:00|7532.05|7532.05|7550.86|7550.86|7551.01|7551.01|7529.45|7529.45|0
1717767900000|2024-06-07 13:45:00|7550.54|7550.54|7551.87|7551.87|7553.08|7553.08|7549.6|7549.6|0
1717768200000|2024-06-07 13:50:00|7551.98|7551.98|7543.65|7543.65|7553.56|7553.56|7543.65|7543.65|0
1717768500000|2024-06-07 13:55:00|7543.01|7543.01|7537.61|7537.61|7543.01|7543.01|7535.05|7535.05|0
1717768800000|2024-06-07 14:00:00|7537.4|7537.4|7534.07|7534.07|7538.96|7538.96|7530.88|7530.88|0
1717769100000|2024-06-07 14:05:00|7534.19|7534.19|7531.26|7531.26|7534.19|7534.19|7530.8|7530.8|0
1717769400000|2024-06-07 14:10:00|7531.15|7531.15|7536.24|7536.24|7536.24|7536.24|7531.15|7531.15|0
1717769700000|2024-06-07 14:15:00|7535.81|7535.81|7534.68|7534.68|7537|7537|7532.49|7532.49|0
1717770000000|2024-06-07 14:20:00|7534.79|7534.79|7537.13|7537.13|7538.04|7538.04|7533.65|7533.65|0
1717770300000|2024-06-07 14:25:00|7536.61|7536.61|7536.09|7536.09|7537.89|7537.89|7535.96|7535.96|0
1717770600000|2024-06-07 14:30:00|7536.04|7536.04|7536.89|7536.89|7538.76|7538.76|7534.8|7534.8|0
1717770900000|2024-06-07 14:35:00|7536.57|7536.57|7535.39|7535.39|7536.89|7536.89|7530.96|7530.96|0
1717771200000|2024-06-07 14:40:00|7535.26|7535.26|7539.97|7539.97|7540.26|7540.26|7535.26|7535.26|0
1717771500000|2024-06-07 14:45:00|7540.82|7540.82|7546.4|7546.4|7548.65|7548.65|7540.82|7540.82|0
1717771800000|2024-06-07 14:50:00|7546.53|7546.53|7539.88|7539.88|7547.2|7547.2|7537.87|7537.87|0
1717772100000|2024-06-07 14:55:00|7539.83|7539.83|7535.36|7535.36|7539.83|7539.83|7535|7535|0
1717772400000|2024-06-07 15:00:00|7535.27|7535.27|7539.89|7539.89|7539.9|7539.9|7532.38|7532.38|0
1717772700000|2024-06-07 15:05:00|7539.93|7539.93|7538.66|7538.66|7540.44|7540.44|7537.02|7537.02|0
1717773000000|2024-06-07 15:10:00|7539.09|7539.09|7540.82|7540.82|7544.38|7544.38|7538.75|7538.75|0
1717773300000|2024-06-07 15:15:00|7540.57|7540.57|7543.38|7543.38|7543.87|7543.87|7540.57|7540.57|0
1717773600000|2024-06-07 15:20:00|7543.49|7543.49|7537.83|7537.83|7544.62|7544.62|7537.79|7537.79|0
1717773900000|2024-06-07 15:25:00|7537.72|7537.72|7527.4|7527.4|7539.45|7539.45|7527.4|7527.4|0
1718003700000|2024-06-10 07:15:00|7472.73|7472.73|7475.06|7475.06|7478.01|7478.01|7472.33|7472.33|0
1718004000000|2024-06-10 07:20:00|7475.38|7475.38|7487.78|7487.78|7488.13|7488.13|7475.24|7475.24|0
1718004300000|2024-06-10 07:25:00|7487.82|7487.82|7491.61|7491.61|7491.95|7491.95|7486.96|7486.96|0
1718004600000|2024-06-10 07:30:00|7490.96|7490.96|7495.25|7495.25|7495.25|7495.25|7487.59|7487.59|0
1718004900000|2024-06-10 07:35:00|7494.69|7494.69|7487.39|7487.39|7494.86|7494.86|7485.45|7485.45|0
1718005200000|2024-06-10 07:40:00|7487.08|7487.08|7489.29|7489.29|7490.37|7490.37|7487.01|7487.01|0
1718005500000|2024-06-10 07:45:00|7487.47|7487.47|7488.11|7488.11|7491.44|7491.44|7486.65|7486.65|0
1718005800000|2024-06-10 07:50:00|7487.55|7487.55|7494.12|7494.12|7495.54|7495.54|7487.21|7487.21|0
1718006100000|2024-06-10 07:55:00|7494.01|7494.01|7490.7|7490.7|7496.42|7496.42|7487.73|7487.73|0
1718006400000|2024-06-10 08:00:00|7489.58|7489.58|7487.13|7487.13|7490.45|7490.45|7485.34|7485.34|0
1718006700000|2024-06-10 08:05:00|7486.18|7486.18|7480.18|7480.18|7486.18|7486.18|7479.11|7479.11|0
1718007000000|2024-06-10 08:10:00|7479.51|7479.51|7482.05|7482.05|7482.05|7482.05|7476.06|7476.06|0
1718007300000|2024-06-10 08:15:00|7481.49|7481.49|7479.48|7479.48|7485.3|7485.3|7476.88|7476.88|0
1718007600000|2024-06-10 08:20:00|7479.16|7479.16|7481.98|7481.98|7488.19|7488.19|7479.16|7479.16|0
1718007900000|2024-06-10 08:25:00|7482.08|7482.08|7478.79|7478.79|7485.62|7485.62|7478.79|7478.79|0
1718008200000|2024-06-10 08:30:00|7477.11|7477.11|7479.25|7479.25|7479.25|7479.25|7474.82|7474.82|0
1718008500000|2024-06-10 08:35:00|7479.14|7479.14|7482.3|7482.3|7482.62|7482.62|7477.43|7477.43|0
1718008800000|2024-06-10 08:40:00|7482.86|7482.86|7479.65|7479.65|7483.2|7483.2|7477.2|7477.2|0
1718009100000|2024-06-10 08:45:00|7480.21|7480.21|7477.87|7477.87|7480.77|7480.77|7477.81|7477.81|0
1718009400000|2024-06-10 08:50:00|7477.35|7477.35|7465.63|7465.63|7477.35|7477.35|7465.63|7465.63|0
1718009700000|2024-06-10 08:55:00|7465.72|7465.72|7460.26|7460.26|7465.72|7465.72|7460.26|7460.26|0
1718010000000|2024-06-10 09:00:00|7460.53|7460.53|7464.19|7464.19|7465.09|7465.09|7460.19|7460.19|0
1718010300000|2024-06-10 09:05:00|7463.63|7463.63|7465.08|7465.08|7466.1|7466.1|7462.32|7462.32|0
1718010600000|2024-06-10 09:10:00|7464.52|7464.52|7464.33|7464.33|7465.74|7465.74|7463.29|7463.29|0
1718010900000|2024-06-10 09:15:00|7463.7|7463.7|7463.15|7463.15|7466.81|7466.81|7463.15|7463.15|0
1718011200000|2024-06-10 09:20:00|7463.05|7463.05|7460.11|7460.11|7463.45|7463.45|7458.1|7458.1|0
1718011500000|2024-06-10 09:25:00|7459.78|7459.78|7463.07|7463.07|7463.18|7463.18|7459.15|7459.15|0
1718011800000|2024-06-10 09:30:00|7463.39|7463.39|7467.83|7467.83|7467.83|7467.83|7463.12|7463.12|0
1718012100000|2024-06-10 09:35:00|7467.49|7467.49|7466.38|7466.38|7467.49|7467.49|7463.72|7463.72|0
1718012400000|2024-06-10 09:40:00|7466.6|7466.6|7470.65|7470.65|7470.65|7470.65|7465.37|7465.37|0
1718012700000|2024-06-10 09:45:00|7470.52|7470.52|7463.16|7463.16|7470.52|7470.52|7462.66|7462.66|0
1718013000000|2024-06-10 09:50:00|7463.72|7463.72|7459.46|7459.46|7463.72|7463.72|7459.46|7459.46|0
1718013300000|2024-06-10 09:55:00|7458.79|7458.79|7461.26|7461.26|7463.3|7463.3|7458.07|7458.07|0
1718013600000|2024-06-10 10:00:00|7461.82|7461.82|7459.03|7459.03|7462.94|7462.94|7458.7|7458.7|0
1718013900000|2024-06-10 10:05:00|7458.09|7458.09|7464.87|7464.87|7464.87|7464.87|7457.94|7457.94|0
1718014200000|2024-06-10 10:10:00|7465.99|7465.99|7463.97|7463.97|7466.93|7466.93|7461.98|7461.98|0
1718014500000|2024-06-10 10:15:00|7464.3|7464.3|7474.91|7474.91|7475.44|7475.44|7464.3|7464.3|0
1718014800000|2024-06-10 10:20:00|7475.57|7475.57|7478.55|7478.55|7479.89|7479.89|7474.78|7474.78|0
1718015100000|2024-06-10 10:25:00|7477.99|7477.99|7481.39|7481.39|7481.39|7481.39|7477.01|7477.01|0
1718015400000|2024-06-10 10:30:00|7481.52|7481.52|7487.54|7487.54|7489.39|7489.39|7480.23|7480.23|0
1718015700000|2024-06-10 10:35:00|7487.27|7487.27|7487.11|7487.11|7490.59|7490.59|7486.77|7486.77|0
1718016000000|2024-06-10 10:40:00|7486.85|7486.85|7486.21|7486.21|7487.28|7487.28|7482.58|7482.58|0
1718016300000|2024-06-10 10:45:00|7485.54|7485.54|7484.29|7484.29|7485.98|7485.98|7483.92|7483.92|0
1718016600000|2024-06-10 10:50:00|7484.04|7484.04|7479.83|7479.83|7484.04|7484.04|7477.33|7477.33|0
1718016900000|2024-06-10 10:55:00|7479.98|7479.98|7475.96|7475.96|7480.54|7480.54|7475.96|7475.96|0
1718017200000|2024-06-10 11:00:00|7475.19|7475.19|7483.32|7483.32|7483.32|7483.32|7475.19|7475.19|0
1718017500000|2024-06-10 11:05:00|7483.75|7483.75|7476.42|7476.42|7483.75|7483.75|7476.42|7476.42|0
1718017800000|2024-06-10 11:10:00|7475.99|7475.99|7479.69|7479.69|7479.69|7479.69|7474.65|7474.65|0
1718018100000|2024-06-10 11:15:00|7479.56|7479.56|7482.42|7482.42|7482.88|7482.88|7479.32|7479.32|0
1718018400000|2024-06-10 11:20:00|7482.79|7482.79|7485.39|7485.39|7485.39|7485.39|7482.45|7482.45|0
1718018700000|2024-06-10 11:25:00|7484.76|7484.76|7484.36|7484.36|7485.42|7485.42|7484.3|7484.3|0
1718019000000|2024-06-10 11:30:00|7484.51|7484.51|7489.77|7489.77|7490.33|7490.33|7484.15|7484.15|0
1718019300000|2024-06-10 11:35:00|7489.99|7489.99|7490.19|7490.19|7491.53|7491.53|7489.99|7489.99|0
1718019600000|2024-06-10 11:40:00|7491.13|7491.13|7489.64|7489.64|7491.45|7491.45|7487.66|7487.66|0
1718019900000|2024-06-10 11:45:00|7489.08|7489.08|7494.45|7494.45|7494.45|7494.45|7486.76|7486.76|0
1718020200000|2024-06-10 11:50:00|7492.95|7492.95|7497.43|7497.43|7497.46|7497.46|7492.63|7492.63|0
1718020500000|2024-06-10 11:55:00|7496.87|7496.87|7498.02|7498.02|7499.56|7499.56|7495.08|7495.08|0
1718020800000|2024-06-10 12:00:00|7498.69|7498.69|7504.27|7504.27|7504.28|7504.28|7498.37|7498.37|0
1718021100000|2024-06-10 12:05:00|7503.93|7503.93|7509.16|7509.16|7509.66|7509.66|7503.18|7503.18|0
1718021400000|2024-06-10 12:10:00|7510.73|7510.73|7508.92|7508.92|7511.83|7511.83|7508.43|7508.43|0
1718021700000|2024-06-10 12:15:00|7508.88|7508.88|7506|7506|7509.58|7509.58|7506|7506|0
1718022000000|2024-06-10 12:20:00|7505.35|7505.35|7501.16|7501.16|7506.39|7506.39|7500.9|7500.9|0
1718022300000|2024-06-10 12:25:00|7500.83|7500.83|7501.53|7501.53|7502.38|7502.38|7499.81|7499.81|0
1718022600000|2024-06-10 12:30:00|7501.31|7501.31|7500.86|7500.86|7502.16|7502.16|7500.13|7500.13|0
1718022900000|2024-06-10 12:35:00|7501.72|7501.72|7498.95|7498.95|7503.26|7503.26|7498.95|7498.95|0
1718023200000|2024-06-10 12:40:00|7498.61|7498.61|7494.59|7494.59|7498.61|7498.61|7494.59|7494.59|0
1718023500000|2024-06-10 12:45:00|7494.52|7494.52|7494.46|7494.46|7497.26|7497.26|7490.3|7490.3|0
1718023800000|2024-06-10 12:50:00|7494.59|7494.59|7492.29|7492.29|7494.95|7494.95|7491.36|7491.36|0
1718024100000|2024-06-10 12:55:00|7491.92|7491.92|7492.35|7492.35|7492.6|7492.6|7488.44|7488.44|0
1718024400000|2024-06-10 13:00:00|7492.02|7492.02|7488.7|7488.7|7493.03|7493.03|7488.57|7488.57|0
1718024700000|2024-06-10 13:05:00|7489.26|7489.26|7483.13|7483.13|7489.26|7489.26|7483.13|7483.13|0
1718025000000|2024-06-10 13:10:00|7483.45|7483.45|7485.33|7485.33|7485.76|7485.76|7483.05|7483.05|0
1718025300000|2024-06-10 13:15:00|7485.67|7485.67|7488.51|7488.51|7489.96|7489.96|7485.67|7485.67|0
1718025600000|2024-06-10 13:20:00|7488.84|7488.84|7489.94|7489.94|7491.18|7491.18|7488.84|7488.84|0
1718025900000|2024-06-10 13:25:00|7489.32|7489.32|7492.02|7492.02|7492.51|7492.51|7489.32|7489.32|0
1718026200000|2024-06-10 13:30:00|7491.53|7491.53|7493|7493|7499.66|7499.66|7491.47|7491.47|0
1718026500000|2024-06-10 13:35:00|7493.13|7493.13|7491.25|7491.25|7494.23|7494.23|7489.71|7489.71|0
1718026800000|2024-06-10 13:40:00|7491.14|7491.14|7488.88|7488.88|7491.47|7491.47|7487.13|7487.13|0
1718027100000|2024-06-10 13:45:00|7488.39|7488.39|7487.77|7487.77|7488.48|7488.48|7485.37|7485.37|0
1718027400000|2024-06-10 13:50:00|7488.72|7488.72|7485.15|7485.15|7489.62|7489.62|7485.06|7485.06|0
1718027700000|2024-06-10 13:55:00|7485.24|7485.24|7486.36|7486.36|7488.87|7488.87|7482.65|7482.65|0
1718028000000|2024-06-10 14:00:00|7486.21|7486.21|7488.25|7488.25|7488.88|7488.88|7485.15|7485.15|0
1718028300000|2024-06-10 14:05:00|7488.62|7488.62|7485.18|7485.18|7490.67|7490.67|7485.18|7485.18|0
1718028600000|2024-06-10 14:10:00|7485.51|7485.51|7484.94|7484.94|7487.58|7487.58|7483.42|7483.42|0
1718028900000|2024-06-10 14:15:00|7484.69|7484.69|7480.2|7480.2|7486.5|7486.5|7480.09|7480.09|0
1718029200000|2024-06-10 14:20:00|7480.45|7480.45|7482.34|7482.34|7485.41|7485.41|7480.45|7480.45|0
1718029500000|2024-06-10 14:25:00|7481.71|7481.71|7480.42|7480.42|7482.24|7482.24|7479.33|7479.33|0
1718029800000|2024-06-10 14:30:00|7480.2|7480.2|7482.07|7482.07|7482.07|7482.07|7479.45|7479.45|0
1718030100000|2024-06-10 14:35:00|7481.51|7481.51|7481.32|7481.32|7484.02|7484.02|7481.32|7481.32|0
1718030400000|2024-06-10 14:40:00|7481.65|7481.65|7489.88|7489.88|7490.08|7490.08|7481.44|7481.44|0
1718030700000|2024-06-10 14:45:00|7490.22|7490.22|7487.9|7487.9|7490.35|7490.35|7487.9|7487.9|0
1718031000000|2024-06-10 14:50:00|7487.8|7487.8|7490.45|7490.45|7490.59|7490.59|7487.4|7487.4|0
1718031300000|2024-06-10 14:55:00|7489.89|7489.89|7478.64|7478.64|7489.89|7489.89|7478.42|7478.42|0
1718031600000|2024-06-10 15:00:00|7478.57|7478.57|7482.28|7482.28|7482.59|7482.59|7477.8|7477.8|0
1718031900000|2024-06-10 15:05:00|7482.92|7482.92|7488.5|7488.5|7488.96|7488.96|7482.8|7482.8|0
1718032200000|2024-06-10 15:10:00|7488.45|7488.45|7489.1|7489.1|7489.3|7489.3|7486.78|7486.78|0
1718032500000|2024-06-10 15:15:00|7489.73|7489.73|7490.65|7490.65|7490.65|7490.65|7487.12|7487.12|0
1718032800000|2024-06-10 15:20:00|7490.86|7490.86|7489.96|7489.96|7491.39|7491.39|7488.32|7488.32|0
1718033100000|2024-06-10 15:25:00|7489.85|7489.85|7496.32|7496.32|7497.01|7497.01|7489.05|7489.05|0
1718090100000|2024-06-11 07:15:00|7518.7|7518.7|7518.14|7518.14|7519.64|7519.64|7517.04|7517.04|0
1718090400000|2024-06-11 07:20:00|7517.71|7517.71|7513.88|7513.88|7518.98|7518.98|7512.38|7512.38|0
1718090700000|2024-06-11 07:25:00|7512.84|7512.84|7512.04|7512.04|7513.93|7513.93|7510.68|7510.68|0
1718091000000|2024-06-11 07:30:00|7507.11|7507.11|7504.79|7504.79|7508.1|7508.1|7504.79|7504.79|0
1718091300000|2024-06-11 07:35:00|7504.66|7504.66|7500.93|7500.93|7505.77|7505.77|7500.59|7500.59|0
1718091600000|2024-06-11 07:40:00|7500.79|7500.79|7498.31|7498.31|7501.96|7501.96|7498.31|7498.31|0
1718091900000|2024-06-11 07:45:00|7498.87|7498.87|7495.46|7495.46|7499.54|7499.54|7487.36|7487.36|0
1718092200000|2024-06-11 07:50:00|7496.02|7496.02|7500.43|7500.43|7503.08|7503.08|7496.02|7496.02|0
1718092500000|2024-06-11 07:55:00|7500.75|7500.75|7498.81|7498.81|7501.12|7501.12|7496.17|7496.17|0
1718092800000|2024-06-11 08:00:00|7499.14|7499.14|7496.29|7496.29|7499.14|7499.14|7495.83|7495.83|0
1718093100000|2024-06-11 08:05:00|7495.66|7495.66|7495.76|7495.76|7498.5|7498.5|7495.08|7495.08|0
1718093400000|2024-06-11 08:10:00|7496.09|7496.09|7503.24|7503.24|7503.65|7503.65|7495.75|7495.75|0
1718093700000|2024-06-11 08:15:00|7503.87|7503.87|7506.82|7506.82|7508.73|7508.73|7503.18|7503.18|0
1718094000000|2024-06-11 08:20:00|7506.68|7506.68|7503.48|7503.48|7508.84|7508.84|7503.48|7503.48|0
1718094300000|2024-06-11 08:25:00|7502.92|7502.92|7502.41|7502.41|7504.3|7504.3|7502.41|7502.41|0
1718094600000|2024-06-11 08:30:00|7502.28|7502.28|7502.78|7502.78|7502.78|7502.78|7500.79|7500.79|0
1718094900000|2024-06-11 08:35:00|7502.14|7502.14|7505.62|7505.62|7507.02|7507.02|7499.8|7499.8|0
1718095200000|2024-06-11 08:40:00|7504.95|7504.95|7501.79|7501.79|7505.08|7505.08|7500.02|7500.02|0
1718095500000|2024-06-11 08:45:00|7501.35|7501.35|7497.45|7497.45|7502.47|7502.47|7495.22|7495.22|0
1718095800000|2024-06-11 08:50:00|7496.89|7496.89|7503.67|7503.67|7504.01|7504.01|7495.96|7495.96|0
1718096100000|2024-06-11 08:55:00|7504.96|7504.96|7505.74|7505.74|7507.15|7507.15|7504.16|7504.16|0
1718096400000|2024-06-11 09:00:00|7505.67|7505.67|7507.17|7507.17|7508.03|7508.03|7503.15|7503.15|0
1718096700000|2024-06-11 09:05:00|7507.8|7507.8|7509.7|7509.7|7512.03|7512.03|7507.58|7507.58|0
1718097000000|2024-06-11 09:10:00|7510.81|7510.81|7505.73|7505.73|7512.13|7512.13|7505.26|7505.26|0
1718097300000|2024-06-11 09:15:00|7506.16|7506.16|7500.4|7500.4|7506.16|7506.16|7500.4|7500.4|0
1718097600000|2024-06-11 09:20:00|7500.28|7500.28|7503.18|7503.18|7503.18|7503.18|7498.44|7498.44|0
1718097900000|2024-06-11 09:25:00|7503.5|7503.5|7509.39|7509.39|7510.3|7510.3|7503.5|7503.5|0
1718098200000|2024-06-11 09:30:00|7509.27|7509.27|7514.89|7514.89|7517.28|7517.28|7509.27|7509.27|0
1718098500000|2024-06-11 09:35:00|7514.46|7514.46|7515.93|7515.93|7517.28|7517.28|7514.15|7514.15|0
1718098800000|2024-06-11 09:40:00|7515.82|7515.82|7514.51|7514.51|7517.42|7517.42|7513.66|7513.66|0
1718099100000|2024-06-11 09:45:00|7513.87|7513.87|7510.07|7510.07|7514.35|7514.35|7508.41|7508.41|0
1718099400000|2024-06-11 09:50:00|7511.7|7511.7|7509.84|7509.84|7513.12|7513.12|7508.66|7508.66|0
1718099700000|2024-06-11 09:55:00|7510.4|7510.4|7504.69|7504.69|7511.28|7511.28|7504.13|7504.13|0
1718100000000|2024-06-11 10:00:00|7504.56|7504.56|7500.97|7500.97|7504.56|7504.56|7495.54|7495.54|0
1718100300000|2024-06-11 10:05:00|7501.53|7501.53|7496.8|7496.8|7502.09|7502.09|7496.06|7496.06|0
1718100600000|2024-06-11 10:10:00|7497.11|7497.11|7500.67|7500.67|7500.87|7500.87|7495.81|7495.81|0
1718100900000|2024-06-11 10:15:00|7501.62|7501.62|7501.35|7501.35|7505.22|7505.22|7501.22|7501.22|0
1718101200000|2024-06-11 10:20:00|7501.91|7501.91|7501.92|7501.92|7503.17|7503.17|7499.64|7499.64|0
1718101500000|2024-06-11 10:25:00|7502.14|7502.14|7501.5|7501.5|7504.6|7504.6|7501.5|7501.5|0
1718101800000|2024-06-11 10:30:00|7500.16|7500.16|7494.45|7494.45|7500.16|7500.16|7494.45|7494.45|0
1718102100000|2024-06-11 10:35:00|7494.79|7494.79|7496.01|7496.01|7496.61|7496.61|7494.57|7494.57|0
1718102400000|2024-06-11 10:40:00|7496.14|7496.14|7496.22|7496.22|7498.87|7498.87|7496.14|7496.14|0
1718102700000|2024-06-11 10:45:00|7496.35|7496.35|7495.08|7495.08|7497.6|7497.6|7494.77|7494.77|0
1718103000000|2024-06-11 10:50:00|7494.44|7494.44|7496.76|7496.76|7497.71|7497.71|7494.44|7494.44|0
1718103300000|2024-06-11 10:55:00|7496.29|7496.29|7496.71|7496.71|7496.71|7496.71|7494.96|7494.96|0
1718103600000|2024-06-11 11:00:00|7496.81|7496.81|7491.19|7491.19|7496.81|7496.81|7491.19|7491.19|0
1718103900000|2024-06-11 11:05:00|7490.97|7490.97|7482.44|7482.44|7491.62|7491.62|7482.44|7482.44|0
1718104200000|2024-06-11 11:10:00|7480.76|7480.76|7482.4|7482.4|7483.08|7483.08|7480.76|7480.76|0
1718104500000|2024-06-11 11:15:00|7482.08|7482.08|7478.6|7478.6|7482.65|7482.65|7478.36|7478.36|0
1718104800000|2024-06-11 11:20:00|7479.16|7479.16|7474.82|7474.82|7479.26|7479.26|7474.6|7474.6|0
1718105100000|2024-06-11 11:25:00|7475.15|7475.15|7477.24|7477.24|7477.24|7477.24|7474.96|7474.96|0
1718105400000|2024-06-11 11:30:00|7477.38|7477.38|7478.34|7478.34|7478.74|7478.74|7475.86|7475.86|0
1718105700000|2024-06-11 11:35:00|7478.29|7478.29|7474.54|7474.54|7478.93|7478.93|7474.54|7474.54|0
1718106000000|2024-06-11 11:40:00|7474.25|7474.25|7477.79|7477.79|7477.93|7477.93|7474.25|7474.25|0
1718106300000|2024-06-11 11:45:00|7477.93|7477.93|7480.06|7480.06|7481.64|7481.64|7477.84|7477.84|0
1718106600000|2024-06-11 11:50:00|7479.74|7479.74|7480.27|7480.27|7480.27|7480.27|7478.47|7478.47|0
1718106900000|2024-06-11 11:55:00|7481.38|7481.38|7488.36|7488.36|7489|7489|7481.38|7481.38|0
1718107200000|2024-06-11 12:00:00|7488.57|7488.57|7491.57|7491.57|7492.13|7492.13|7487.94|7487.94|0
1718107500000|2024-06-11 12:05:00|7491.62|7491.62|7486.55|7486.55|7491.67|7491.67|7485.6|7485.6|0
1718107800000|2024-06-11 12:10:00|7486.81|7486.81|7490.59|7490.59|7491.02|7491.02|7486.81|7486.81|0
1718108100000|2024-06-11 12:15:00|7491.22|7491.22|7489.56|7489.56|7496.39|7496.39|7489.56|7489.56|0
1718108400000|2024-06-11 12:20:00|7490.12|7490.12|7486.72|7486.72|7490.12|7490.12|7486.42|7486.42|0
1718108700000|2024-06-11 12:25:00|7486.51|7486.51|7481.55|7481.55|7486.51|7486.51|7481.02|7481.02|0
1718109000000|2024-06-11 12:30:00|7481.68|7481.68|7478.28|7478.28|7484.22|7484.22|7478.28|7478.28|0
1718109300000|2024-06-11 12:35:00|7477.95|7477.95|7478.43|7478.43|7479.34|7479.34|7475.09|7475.09|0
1718109600000|2024-06-11 12:40:00|7478.21|7478.21|7477.09|7477.09|7482.8|7482.8|7477.09|7477.09|0
1718109900000|2024-06-11 12:45:00|7476.98|7476.98|7474.38|7474.38|7476.98|7476.98|7473.97|7473.97|0
1718110200000|2024-06-11 12:50:00|7474.6|7474.6|7466.15|7466.15|7474.71|7474.71|7466.15|7466.15|0
1718110500000|2024-06-11 12:55:00|7466.58|7466.58|7469.09|7469.09|7469.09|7469.09|7466.28|7466.28|0
1718110800000|2024-06-11 13:00:00|7468.98|7468.98|7473.28|7473.28|7473.28|7473.28|7468.34|7468.34|0
1718111100000|2024-06-11 13:05:00|7473.32|7473.32|7473.44|7473.44|7475.97|7475.97|7473.32|7473.32|0
1718111400000|2024-06-11 13:10:00|7473.97|7473.97|7475.37|7475.37|7476.18|7476.18|7473.97|7473.97|0
1718111700000|2024-06-11 13:15:00|7475.53|7475.53|7474.21|7474.21|7475.53|7475.53|7471.76|7471.76|0
1718112000000|2024-06-11 13:20:00|7474.84|7474.84|7472.29|7472.29|7477.49|7477.49|7472.17|7472.17|0
1718112300000|2024-06-11 13:25:00|7472.18|7472.18|7466.71|7466.71|7472.18|7472.18|7466.13|7466.13|0
1718112600000|2024-06-11 13:30:00|7466.44|7466.44|7469.72|7469.72|7469.94|7469.94|7464.76|7464.76|0
1718112900000|2024-06-11 13:35:00|7469.99|7469.99|7460.3|7460.3|7471.77|7471.77|7459.75|7459.75|0
1718113200000|2024-06-11 13:40:00|7459.98|7459.98|7453.07|7453.07|7459.98|7459.98|7453.07|7453.07|0
1718113500000|2024-06-11 13:45:00|7452.93|7452.93|7441.13|7441.13|7453.15|7453.15|7434.51|7434.51|0
1718113800000|2024-06-11 13:50:00|7440.57|7440.57|7451.26|7451.26|7452.35|7452.35|7440.23|7440.23|0
1718114100000|2024-06-11 13:55:00|7451.15|7451.15|7457|7457|7457.6|7457.6|7449.9|7449.9|0
1718114400000|2024-06-11 14:00:00|7457.13|7457.13|7456.78|7456.78|7458.54|7458.54|7450.89|7450.89|0
1718114700000|2024-06-11 14:05:00|7457.45|7457.45|7459.59|7459.59|7461.58|7461.58|7457.45|7457.45|0
1718115000000|2024-06-11 14:10:00|7459.28|7459.28|7462.3|7462.3|7462.79|7462.79|7457.29|7457.29|0
1718115300000|2024-06-11 14:15:00|7461.87|7461.87|7464.48|7464.48|7465.16|7465.16|7460.48|7460.48|0
1718115600000|2024-06-11 14:20:00|7465.11|7465.11|7458.43|7458.43|7465.11|7465.11|7457.47|7457.47|0
1718115900000|2024-06-11 14:25:00|7458.59|7458.59|7457.26|7457.26|7459.97|7459.97|7456.78|7456.78|0
1718116200000|2024-06-11 14:30:00|7457|7457|7460.72|7460.72|7460.72|7460.72|7451.67|7451.67|0
1718116500000|2024-06-11 14:35:00|7460.8|7460.8|7465.22|7465.22|7465.65|7465.65|7460.8|7460.8|0
1718116800000|2024-06-11 14:40:00|7465.49|7465.49|7480.25|7480.25|7480.25|7480.25|7465.29|7465.29|0
1718117100000|2024-06-11 14:45:00|7480.11|7480.11|7474.58|7474.58|7480.11|7480.11|7469.42|7469.42|0
1718117400000|2024-06-11 14:50:00|7474.89|7474.89|7478.83|7478.83|7478.83|7478.83|7474.89|7474.89|0
1718117700000|2024-06-11 14:55:00|7479.48|7479.48|7480.13|7480.13|7480.47|7480.47|7477.87|7477.87|0
1718118000000|2024-06-11 15:00:00|7480.06|7480.06|7482.22|7482.22|7483.86|7483.86|7480.06|7480.06|0
1718118300000|2024-06-11 15:05:00|7482|7482|7480.48|7480.48|7486.9|7486.9|7480.26|7480.26|0
1718118600000|2024-06-11 15:10:00|7480.7|7480.7|7472.35|7472.35|7480.92|7480.92|7472.28|7472.28|0
1718118900000|2024-06-11 15:15:00|7472.69|7472.69|7474.51|7474.51|7474.82|7474.82|7471.3|7471.3|0
1718119200000|2024-06-11 15:20:00|7474.82|7474.82|7470.67|7470.67|7475.3|7475.3|7468.89|7468.89|0
1718119500000|2024-06-11 15:25:00|7470.78|7470.78|7467.05|7467.05|7470.89|7470.89|7466.64|7466.64|0
1718176500000|2024-06-12 07:15:00|7480.32|7480.32|7488.31|7488.31|7488.94|7488.94|7478.85|7478.85|0
1718176800000|2024-06-12 07:20:00|7487.66|7487.66|7482.81|7482.81|7490.78|7490.78|7482.17|7482.17|0
1718177100000|2024-06-12 07:25:00|7482.2|7482.2|7483.68|7483.68|7484.24|7484.24|7482.11|7482.11|0
1718177400000|2024-06-12 07:30:00|7483.99|7483.99|7484.67|7484.67|7488.51|7488.51|7483.9|7483.9|0
1718177700000|2024-06-12 07:35:00|7484.99|7484.99|7487.63|7487.63|7487.72|7487.72|7484.99|7484.99|0
1718178000000|2024-06-12 07:40:00|7487.95|7487.95|7480.35|7480.35|7489.06|7489.06|7479.9|7479.9|0
1718178300000|2024-06-12 07:45:00|7480.14|7480.14|7481.65|7481.65|7481.65|7481.65|7478.76|7478.76|0
1718178600000|2024-06-12 07:50:00|7481.52|7481.52|7484.64|7484.64|7485.89|7485.89|7481.37|7481.37|0
1718178900000|2024-06-12 07:55:00|7484.32|7484.32|7482.56|7482.56|7484.69|7484.69|7481.23|7481.23|0
1718179200000|2024-06-12 08:00:00|7482.34|7482.34|7480.45|7480.45|7482.34|7482.34|7480.01|7480.01|0
1718179500000|2024-06-12 08:05:00|7478.21|7478.21|7478.58|7478.58|7479.23|7479.23|7476.12|7476.12|0
1718179800000|2024-06-12 08:10:00|7476.91|7476.91|7481.06|7481.06|7481.06|7481.06|7476.91|7476.91|0
1718180100000|2024-06-12 08:15:00|7481.33|7481.33|7482.64|7482.64|7482.86|7482.86|7480.83|7480.83|0
1718180400000|2024-06-12 08:20:00|7482.71|7482.71|7491.05|7491.05|7491.36|7491.36|7482.57|7482.57|0
1718180700000|2024-06-12 08:25:00|7490.49|7490.49|7483.61|7483.61|7490.7|7490.7|7483.61|7483.61|0
1718181000000|2024-06-12 08:30:00|7483.06|7483.06|7483.28|7483.28|7485.61|7485.61|7481.36|7481.36|0
1718181300000|2024-06-12 08:35:00|7483.61|7483.61|7486.71|7486.71|7486.71|7486.71|7483.3|7483.3|0
1718181600000|2024-06-12 08:40:00|7487.34|7487.34|7491.6|7491.6|7493.24|7493.24|7487.34|7487.34|0
1718181900000|2024-06-12 08:45:00|7491.82|7491.82|7489.63|7489.63|7491.82|7491.82|7487.04|7487.04|0
1718182200000|2024-06-12 08:50:00|7489.49|7489.49|7487.85|7487.85|7489.49|7489.49|7487.85|7487.85|0
1718182500000|2024-06-12 08:55:00|7487.3|7487.3|7487.49|7487.49|7488.23|7488.23|7486.49|7486.49|0
1718182800000|2024-06-12 09:00:00|7487.17|7487.17|7483.01|7483.01|7487.17|7487.17|7482.07|7482.07|0
1718183100000|2024-06-12 09:05:00|7482.87|7482.87|7471.83|7471.83|7482.87|7482.87|7471.27|7471.27|0
1718183400000|2024-06-12 09:10:00|7471.61|7471.61|7463.38|7463.38|7471.61|7471.61|7463.38|7463.38|0
1718183700000|2024-06-12 09:15:00|7463.04|7463.04|7458.2|7458.2|7463.46|7463.46|7458.2|7458.2|0
1718184000000|2024-06-12 09:20:00|7457.77|7457.77|7453.36|7453.36|7458.2|7458.2|7453.03|7453.03|0
1718184300000|2024-06-12 09:25:00|7453.23|7453.23|7447.77|7447.77|7453.79|7453.79|7446.95|7446.95|0
1718184600000|2024-06-12 09:30:00|7447.22|7447.22|7445.44|7445.44|7447.86|7447.86|7442.99|7442.99|0
1718184900000|2024-06-12 09:35:00|7445.04|7445.04|7448.22|7448.22|7448.22|7448.22|7444.49|7444.49|0
1718185200000|2024-06-12 09:40:00|7448.56|7448.56|7446.57|7446.57|7449.01|7449.01|7446.3|7446.3|0
1718185500000|2024-06-12 09:45:00|7446.36|7446.36|7452.69|7452.69|7453.25|7453.25|7445.66|7445.66|0
1718185800000|2024-06-12 09:50:00|7452.38|7452.38|7452.47|7452.47|7453.49|7453.49|7451.98|7451.98|0
1718186100000|2024-06-12 09:55:00|7453.97|7453.97|7453.89|7453.89|7455.98|7455.98|7452.54|7452.54|0
1718186400000|2024-06-12 10:00:00|7453.49|7453.49|7453.95|7453.95|7454.5|7454.5|7452.69|7452.69|0
1718186700000|2024-06-12 10:05:00|7453.4|7453.4|7456.57|7456.57|7457.52|7457.52|7452.63|7452.63|0
1718187000000|2024-06-12 10:10:00|7456.24|7456.24|7458.95|7458.95|7458.95|7458.95|7454.73|7454.73|0
1718187300000|2024-06-12 10:15:00|7458.69|7458.69|7461.16|7461.16|7461.43|7461.43|7456.61|7456.61|0
1718187600000|2024-06-12 10:20:00|7461.72|7461.72|7457.53|7457.53|7461.72|7461.72|7456.59|7456.59|0
1718187900000|2024-06-12 10:25:00|7458.16|7458.16|7461.49|7461.49|7464.91|7464.91|7458.16|7458.16|0
1718188200000|2024-06-12 10:30:00|7460.93|7460.93|7461.44|7461.44|7461.44|7461.44|7458.54|7458.54|0
1718188500000|2024-06-12 10:35:00|7461.57|7461.57|7463.78|7463.78|7465.06|7465.06|7461.01|7461.01|0
1718188800000|2024-06-12 10:40:00|7463.32|7463.32|7459.48|7459.48|7463.32|7463.32|7459.23|7459.23|0
1718189100000|2024-06-12 10:45:00|7459.64|7459.64|7461.56|7461.56|7462.34|7462.34|7459.64|7459.64|0
1718189400000|2024-06-12 10:50:00|7461.61|7461.61|7462.67|7462.67|7462.67|7462.67|7461.21|7461.21|0
1718189700000|2024-06-12 10:55:00|7462.05|7462.05|7459.8|7459.8|7462.36|7462.36|7457.66|7457.66|0
1718190000000|2024-06-12 11:00:00|7460.36|7460.36|7457.12|7457.12|7460.36|7460.36|7457.12|7457.12|0
1718190300000|2024-06-12 11:05:00|7456.99|7456.99|7453.23|7453.23|7456.99|7456.99|7452.56|7452.56|0
1718190600000|2024-06-12 11:10:00|7454.35|7454.35|7455.41|7455.41|7455.41|7455.41|7453.17|7453.17|0
1718190900000|2024-06-12 11:15:00|7455.68|7455.68|7454.57|7454.57|7455.9|7455.9|7453.94|7453.94|0
1718191200000|2024-06-12 11:20:00|7455.13|7455.13|7456.72|7456.72|7456.9|7456.9|7455.13|7455.13|0
1718191500000|2024-06-12 11:25:00|7456.29|7456.29|7454.85|7454.85|7457.05|7457.05|7454.85|7454.85|0
1718191800000|2024-06-12 11:30:00|7454.59|7454.59|7450.19|7450.19|7454.94|7454.94|7448.14|7448.14|0
1718192100000|2024-06-12 11:35:00|7450.5|7450.5|7450.95|7450.95|7450.95|7450.95|7449.63|7449.63|0
1718192400000|2024-06-12 11:40:00|7450.4|7450.4|7453.88|7453.88|7454.44|7454.44|7449.28|7449.28|0
1718192700000|2024-06-12 11:45:00|7453.55|7453.55|7452.95|7452.95|7455.76|7455.76|7452.95|7452.95|0
1718193000000|2024-06-12 11:50:00|7452.64|7452.64|7453|7453|7454.43|7454.43|7452.64|7452.64|0
1718193300000|2024-06-12 11:55:00|7453.32|7453.32|7452.02|7452.02|7453.34|7453.34|7451.07|7451.07|0
1718193600000|2024-06-12 12:00:00|7451.81|7451.81|7457.94|7457.94|7458.16|7458.16|7451.81|7451.81|0
1718193900000|2024-06-12 12:05:00|7458.25|7458.25|7456.48|7456.48|7458.25|7458.25|7454.8|7454.8|0
1718194200000|2024-06-12 12:10:00|7456.7|7456.7|7461.56|7461.56|7461.56|7461.56|7456.7|7456.7|0
1718194500000|2024-06-12 12:15:00|7462.12|7462.12|7463.16|7463.16|7464.33|7464.33|7462.12|7462.12|0
1718194800000|2024-06-12 12:20:00|7464.2|7464.2|7460.62|7460.62|7464.76|7464.76|7458.96|7458.96|0
1718195100000|2024-06-12 12:25:00|7460.63|7460.63|7450.75|7450.75|7462.06|7462.06|7450.75|7450.75|0
1718195400000|2024-06-12 12:30:00|7453.32|7453.32|7498.51|7498.51|7515.28|7515.28|7453.32|7453.32|0
1718195700000|2024-06-12 12:35:00|7499.25|7499.25|7507.06|7507.06|7508.39|7508.39|7494.29|7494.29|0
1718196000000|2024-06-12 12:40:00|7505.94|7505.94|7493.42|7493.42|7505.94|7505.94|7493.42|7493.42|0
1718196300000|2024-06-12 12:45:00|7494.54|7494.54|7500.56|7500.56|7500.56|7500.56|7493.11|7493.11|0
1718196600000|2024-06-12 12:50:00|7500.78|7500.78|7505.06|7505.06|7505.06|7505.06|7499.62|7499.62|0
1718196900000|2024-06-12 12:55:00|7505.73|7505.73|7509.38|7509.38|7511.25|7511.25|7504.01|7504.01|0
1718197200000|2024-06-12 13:00:00|7508.82|7508.82|7514.33|7514.33|7514.96|7514.96|7507.31|7507.31|0
1718197500000|2024-06-12 13:05:00|7514.55|7514.55|7518.78|7518.78|7518.78|7518.78|7513.9|7513.9|0
1718197800000|2024-06-12 13:10:00|7518.65|7518.65|7525.29|7525.29|7525.81|7525.81|7518.1|7518.1|0
1718198100000|2024-06-12 13:15:00|7524.86|7524.86|7530.79|7530.79|7531.67|7531.67|7524.46|7524.46|0
1718198400000|2024-06-12 13:20:00|7531.22|7531.22|7535.95|7535.95|7536.59|7536.59|7531.22|7531.22|0
1718198700000|2024-06-12 13:25:00|7535.82|7535.82|7532.37|7532.37|7536.12|7536.12|7532.24|7532.24|0
1718199000000|2024-06-12 13:30:00|7533.49|7533.49|7535.73|7535.73|7536.76|7536.76|7529.16|7529.16|0
1718199300000|2024-06-12 13:35:00|7535.39|7535.39|7547.35|7547.35|7547.56|7547.56|7533.64|7533.64|0
1718199600000|2024-06-12 13:40:00|7547.48|7547.48|7553.59|7553.59|7553.73|7553.73|7546.31|7546.31|0
1718199900000|2024-06-12 13:45:00|7554.33|7554.33|7554.39|7554.39|7556.96|7556.96|7551.21|7551.21|0
1718200200000|2024-06-12 13:50:00|7554.07|7554.07|7548.07|7548.07|7560.74|7560.74|7548.07|7548.07|0
1718200500000|2024-06-12 13:55:00|7548.63|7548.63|7553.34|7553.34|7553.6|7553.6|7548.63|7548.63|0
1718200800000|2024-06-12 14:00:00|7554.8|7554.8|7557.89|7557.89|7558.1|7558.1|7550.65|7550.65|0
1718201100000|2024-06-12 14:05:00|7557.24|7557.24|7558.01|7558.01|7558.91|7558.91|7554.04|7554.04|0
1718201400000|2024-06-12 14:10:00|7558.14|7558.14|7561.31|7561.31|7563.74|7563.74|7556.78|7556.78|0
1718201700000|2024-06-12 14:15:00|7560.98|7560.98|7567.23|7567.23|7569.07|7569.07|7559.95|7559.95|0
1718202000000|2024-06-12 14:20:00|7567.09|7567.09|7556.87|7556.87|7567.19|7567.19|7555.52|7555.52|0
1718202300000|2024-06-12 14:25:00|7557.09|7557.09|7557.7|7557.7|7557.82|7557.82|7555.69|7555.69|0
1718202600000|2024-06-12 14:30:00|7558.36|7558.36|7559.74|7559.74|7560.14|7560.14|7557.12|7557.12|0
1718202900000|2024-06-12 14:35:00|7560|7560|7560.16|7560.16|7560.86|7560.86|7553.82|7553.82|0
1718203200000|2024-06-12 14:40:00|7560.23|7560.23|7563.38|7563.38|7564.16|7564.16|7557.19|7557.19|0
1718203500000|2024-06-12 14:45:00|7565.06|7565.06|7571.24|7571.24|7571.77|7571.77|7563.78|7563.78|0
1718203800000|2024-06-12 14:50:00|7571.45|7571.45|7573.84|7573.84|7575.05|7575.05|7570.62|7570.62|0
1718204100000|2024-06-12 14:55:00|7573.95|7573.95|7570.99|7570.99|7576.03|7576.03|7569.77|7569.77|0
1718204400000|2024-06-12 15:00:00|7570.57|7570.57|7574.51|7574.51|7575.07|7575.07|7569.2|7569.2|0
1718204700000|2024-06-12 15:05:00|7574.26|7574.26|7573.34|7573.34|7577.4|7577.4|7572.88|7572.88|0
1718205000000|2024-06-12 15:10:00|7573.21|7573.21|7571.66|7571.66|7573.8|7573.8|7570.49|7570.49|0
1718205300000|2024-06-12 15:15:00|7572|7572|7574.04|7574.04|7574.04|7574.04|7569.24|7569.24|0
1718205600000|2024-06-12 15:20:00|7574.35|7574.35|7576.98|7576.98|7576.98|7576.98|7573.74|7573.74|0
1718205900000|2024-06-12 15:25:00|7577.29|7577.29|7575.25|7575.25|7577.29|7577.29|7571.59|7571.59|0
1718262900000|2024-06-13 07:15:00|7530.05|7530.05|7530.64|7530.64|7532.15|7532.15|7528.22|7528.22|0
1718263200000|2024-06-13 07:20:00|7529.52|7529.52|7523.5|7523.5|7529.52|7529.52|7523.5|7523.5|0
1718263500000|2024-06-13 07:25:00|7523.18|7523.18|7523.48|7523.48|7526.52|7526.52|7522.12|7522.12|0
1718263800000|2024-06-13 07:30:00|7522.99|7522.99|7520.32|7520.32|7522.99|7522.99|7520.05|7520.05|0
1718264100000|2024-06-13 07:35:00|7520.88|7520.88|7517.06|7517.06|7520.88|7520.88|7516.08|7516.08|0
1718264400000|2024-06-13 07:40:00|7517.17|7517.17|7524.71|7524.71|7524.71|7524.71|7516.66|7516.66|0
1718264700000|2024-06-13 07:45:00|7525.38|7525.38|7532.8|7532.8|7532.8|7532.8|7524.72|7524.72|0
1718265000000|2024-06-13 07:50:00|7533.13|7533.13|7530.96|7530.96|7533.41|7533.41|7528.4|7528.4|0
1718265300000|2024-06-13 07:55:00|7531.59|7531.59|7523.62|7523.62|7531.59|7531.59|7523.4|7523.4|0
1718265600000|2024-06-13 08:00:00|7523.06|7523.06|7518.1|7518.1|7524.27|7524.27|7510.55|7510.55|0
1718265900000|2024-06-13 08:05:00|7517.79|7517.79|7505.7|7505.7|7517.79|7517.79|7505.7|7505.7|0
1718266200000|2024-06-13 08:10:00|7506.35|7506.35|7511.62|7511.62|7513.5|7513.5|7506.35|7506.35|0
1718266500000|2024-06-13 08:15:00|7511.3|7511.3|7515.61|7515.61|7515.61|7515.61|7510.16|7510.16|0
1718266800000|2024-06-13 08:20:00|7515.56|7515.56|7515.53|7515.53|7515.72|7515.72|7513.58|7513.58|0
1718267100000|2024-06-13 08:25:00|7516.03|7516.03|7517.04|7517.04|7517.82|7517.82|7515.56|7515.56|0
1718267400000|2024-06-13 08:30:00|7516.48|7516.48|7510.54|7510.54|7518.22|7518.22|7509.85|7509.85|0
1718267700000|2024-06-13 08:35:00|7510.67|7510.67|7512.05|7512.05|7513.09|7513.09|7508.1|7508.1|0
1718268000000|2024-06-13 08:40:00|7511.5|7511.5|7504.02|7504.02|7511.5|7511.5|7501.99|7501.99|0
1718268300000|2024-06-13 08:45:00|7503.47|7503.47|7503.12|7503.12|7503.47|7503.47|7500.57|7500.57|0
1718268600000|2024-06-13 08:50:00|7503.03|7503.03|7500.76|7500.76|7503.68|7503.68|7500.01|7500.01|0
1718268900000|2024-06-13 08:55:00|7501.32|7501.32|7505.41|7505.41|7506.89|7506.89|7501.32|7501.32|0
1718269200000|2024-06-13 09:00:00|7505.97|7505.97|7510.98|7510.98|7511.13|7511.13|7505.92|7505.92|0
1718269500000|2024-06-13 09:05:00|7511.54|7511.54|7512.76|7512.76|7515.39|7515.39|7510.98|7510.98|0
1718269800000|2024-06-13 09:10:00|7512.5|7512.5|7514.19|7514.19|7514.41|7514.41|7512.04|7512.04|0
1718270100000|2024-06-13 09:15:00|7513.98|7513.98|7508.24|7508.24|7513.98|7513.98|7507.93|7507.93|0
1718270400000|2024-06-13 09:20:00|7507.92|7507.92|7507.63|7507.63|7508.49|7508.49|7506.86|7506.86|0
1718270700000|2024-06-13 09:25:00|7506.51|7506.51|7505|7505|7506.51|7506.51|7503.56|7503.56|0
1718271000000|2024-06-13 09:30:00|7504.75|7504.75|7503.08|7503.08|7506.29|7506.29|7503.08|7503.08|0
1718271300000|2024-06-13 09:35:00|7502.95|7502.95|7495.15|7495.15|7503.37|7503.37|7495.15|7495.15|0
1718271600000|2024-06-13 09:40:00|7495.48|7495.48|7497.02|7497.02|7497.02|7497.02|7494.51|7494.51|0
1718271900000|2024-06-13 09:45:00|7496.69|7496.69|7494.83|7494.83|7497.44|7497.44|7492.44|7492.44|0
1718272200000|2024-06-13 09:50:00|7494.49|7494.49|7495.63|7495.63|7497.73|7497.73|7494.27|7494.27|0
1718272500000|2024-06-13 09:55:00|7496.49|7496.49|7492.92|7492.92|7496.49|7496.49|7491.34|7491.34|0
1718272800000|2024-06-13 10:00:00|7492.59|7492.59|7498.26|7498.26|7498.26|7498.26|7492.52|7492.52|0
1718273100000|2024-06-13 10:05:00|7498.24|7498.24|7501.53|7501.53|7501.96|7501.96|7498.24|7498.24|0
1718273400000|2024-06-13 10:10:00|7501.2|7501.2|7498.59|7498.59|7501.2|7501.2|7495.33|7495.33|0
1718273700000|2024-06-13 10:15:00|7499.15|7499.15|7492.53|7492.53|7499.15|7499.15|7492.1|7492.1|0
1718274000000|2024-06-13 10:20:00|7492.5|7492.5|7495.3|7495.3|7495.88|7495.88|7492.37|7492.37|0
1718274300000|2024-06-13 10:25:00|7495.55|7495.55|7502.49|7502.49|7502.49|7502.49|7495.55|7495.55|0
1718274600000|2024-06-13 10:30:00|7502.61|7502.61|7501.64|7501.64|7503.52|7503.52|7500.14|7500.14|0
1718274900000|2024-06-13 10:35:00|7501.98|7501.98|7502.53|7502.53|7503.71|7503.71|7501.98|7501.98|0
1718275200000|2024-06-13 10:40:00|7503.47|7503.47|7499.91|7499.91|7503.89|7503.89|7499.91|7499.91|0
1718275500000|2024-06-13 10:45:00|7500.46|7500.46|7503.86|7503.86|7503.86|7503.86|7500.45|7500.45|0
1718275800000|2024-06-13 10:50:00|7503.54|7503.54|7502.93|7502.93|7503.68|7503.68|7500.93|7500.93|0
1718276100000|2024-06-13 10:55:00|7502.37|7502.37|7499.92|7499.92|7502.97|7502.97|7499.58|7499.58|0
1718276400000|2024-06-13 11:00:00|7500.54|7500.54|7497.8|7497.8|7501.24|7501.24|7497.8|7497.8|0
1718276700000|2024-06-13 11:05:00|7497.24|7497.24|7502.54|7502.54|7503.71|7503.71|7497.24|7497.24|0
1718277000000|2024-06-13 11:10:00|7502.57|7502.57|7504.35|7504.35|7505.12|7505.12|7502.05|7502.05|0
1718277300000|2024-06-13 11:15:00|7504.46|7504.46|7510.14|7510.14|7510.14|7510.14|7504.46|7504.46|0
1718277600000|2024-06-13 11:20:00|7509.98|7509.98|7513.11|7513.11|7513.11|7513.11|7509.5|7509.5|0
1718277900000|2024-06-13 11:25:00|7513.74|7513.74|7518.16|7518.16|7518.16|7518.16|7513.74|7513.74|0
1718278200000|2024-06-13 11:30:00|7517.6|7517.6|7523.95|7523.95|7525.92|7525.92|7516.43|7516.43|0
1718278500000|2024-06-13 11:35:00|7523.62|7523.62|7518.59|7518.59|7525.29|7525.29|7518.59|7518.59|0
1718278800000|2024-06-13 11:40:00|7518.9|7518.9|7519.06|7519.06|7519.2|7519.2|7516.74|7516.74|0
1718279100000|2024-06-13 11:45:00|7518.53|7518.53|7522.11|7522.11|7522.65|7522.65|7518.4|7518.4|0
1718279400000|2024-06-13 11:50:00|7522.75|7522.75|7523.67|7523.67|7525.37|7525.37|7522.54|7522.54|0
1718279700000|2024-06-13 11:55:00|7523.33|7523.33|7523.02|7523.02|7524.4|7524.4|7522.53|7522.53|0
1718280000000|2024-06-13 12:00:00|7523.31|7523.31|7523.89|7523.89|7526.07|7526.07|7523.31|7523.31|0
1718280300000|2024-06-13 12:05:00|7523.67|7523.67|7524.67|7524.67|7525.55|7525.55|7523.18|7523.18|0
1718280600000|2024-06-13 12:10:00|7525.01|7525.01|7523.83|7523.83|7527.24|7527.24|7522.98|7522.98|0
1718280900000|2024-06-13 12:15:00|7524.16|7524.16|7528.39|7528.39|7528.39|7528.39|7524.03|7524.03|0
1718281200000|2024-06-13 12:20:00|7528.12|7528.12|7522.95|7522.95|7528.12|7528.12|7521.57|7521.57|0
1718281500000|2024-06-13 12:25:00|7523.5|7523.5|7525.01|7525.01|7525.01|7525.01|7523.29|7523.29|0
1718281800000|2024-06-13 12:30:00|7530.47|7530.47|7538.93|7538.93|7542.82|7542.82|7529.35|7529.35|0
1718282100000|2024-06-13 12:35:00|7538.37|7538.37|7542.71|7542.71|7542.95|7542.95|7534.5|7534.5|0
1718282400000|2024-06-13 12:40:00|7542.56|7542.56|7542.29|7542.29|7543.19|7543.19|7540.85|7540.85|0
1718282700000|2024-06-13 12:45:00|7541.66|7541.66|7538.24|7538.24|7544.35|7544.35|7537.13|7537.13|0
1718283000000|2024-06-13 12:50:00|7538.46|7538.46|7539.52|7539.52|7541.29|7541.29|7537.74|7537.74|0
1718283300000|2024-06-13 12:55:00|7540.08|7540.08|7533.23|7533.23|7540.51|7540.51|7533.23|7533.23|0
1718283600000|2024-06-13 13:00:00|7532.59|7532.59|7532.66|7532.66|7534.32|7534.32|7530.95|7530.95|0
1718283900000|2024-06-13 13:05:00|7532.79|7532.79|7527.56|7527.56|7532.79|7532.79|7527.08|7527.08|0
1718284200000|2024-06-13 13:10:00|7526.92|7526.92|7531.24|7531.24|7532.34|7532.34|7526.57|7526.57|0
1718284500000|2024-06-13 13:15:00|7530.81|7530.81|7529.88|7529.88|7532.29|7532.29|7529.34|7529.34|0
1718284800000|2024-06-13 13:20:00|7528.76|7528.76|7531.07|7531.07|7531.07|7531.07|7528.76|7528.76|0
1718285100000|2024-06-13 13:25:00|7530.8|7530.8|7523.96|7523.96|7531.79|7531.79|7523.96|7523.96|0
1718285400000|2024-06-13 13:30:00|7523.4|7523.4|7518.44|7518.44|7524.21|7524.21|7515.03|7515.03|0
1718285700000|2024-06-13 13:35:00|7518.77|7518.77|7515.21|7515.21|7518.77|7518.77|7510.91|7510.91|0
1718286000000|2024-06-13 13:40:00|7515.73|7515.73|7509.29|7509.29|7515.73|7515.73|7509.14|7509.14|0
1718286300000|2024-06-13 13:45:00|7509.08|7509.08|7505.15|7505.15|7509.08|7509.08|7502.61|7502.61|0
1718286600000|2024-06-13 13:50:00|7505.39|7505.39|7499.8|7499.8|7505.7|7505.7|7497.43|7497.43|0
1718286900000|2024-06-13 13:55:00|7499.43|7499.43|7499.65|7499.65|7502.69|7502.69|7497.35|7497.35|0
1718287200000|2024-06-13 14:00:00|7499.52|7499.52|7497.64|7497.64|7500.7|7500.7|7493.66|7493.66|0
1718287500000|2024-06-13 14:05:00|7497.62|7497.62|7507.68|7507.68|7508.7|7508.7|7496.91|7496.91|0
1718287800000|2024-06-13 14:10:00|7507.25|7507.25|7502.07|7502.07|7507.25|7507.25|7499.44|7499.44|0
1718288100000|2024-06-13 14:15:00|7501.94|7501.94|7499.09|7499.09|7504.29|7504.29|7498.81|7498.81|0
1718288400000|2024-06-13 14:20:00|7498.93|7498.93|7496.59|7496.59|7500.5|7500.5|7492.68|7492.68|0
1718288700000|2024-06-13 14:25:00|7496.96|7496.96|7494.39|7494.39|7498.28|7498.28|7490.11|7490.11|0
1718289000000|2024-06-13 14:30:00|7494.51|7494.51|7486.88|7486.88|7497.6|7497.6|7486.88|7486.88|0
1718289300000|2024-06-13 14:35:00|7487.44|7487.44|7503.67|7503.67|7505.84|7505.84|7486.88|7486.88|0
1718289600000|2024-06-13 14:40:00|7503.42|7503.42|7495.53|7495.53|7503.5|7503.5|7493.83|7493.83|0
1718289900000|2024-06-13 14:45:00|7495.65|7495.65|7492.97|7492.97|7496.7|7496.7|7490.5|7490.5|0
1718290200000|2024-06-13 14:50:00|7493.19|7493.19|7489.7|7489.7|7493.19|7493.19|7489.38|7489.38|0
1718290500000|2024-06-13 14:55:00|7489.05|7489.05|7482.81|7482.81|7489.55|7489.55|7481.71|7481.71|0
1718290800000|2024-06-13 15:00:00|7483.14|7483.14|7476.24|7476.24|7483.14|7483.14|7472.31|7472.31|0
1718291100000|2024-06-13 15:05:00|7475.71|7475.71|7477.27|7477.27|7483.11|7483.11|7475.45|7475.45|0
1718291400000|2024-06-13 15:10:00|7477.16|7477.16|7473.05|7473.05|7479.56|7479.56|7473.05|7473.05|0
1718291700000|2024-06-13 15:15:00|7473.26|7473.26|7475.66|7475.66|7475.66|7475.66|7469.52|7469.52|0
1718292000000|2024-06-13 15:20:00|7475.7|7475.7|7474.51|7474.51|7476.3|7476.3|7473.38|7473.38|0
1718292300000|2024-06-13 15:25:00|7474.83|7474.83|7478.3|7478.3|7479.24|7479.24|7474.83|7474.83|0
1718349300000|2024-06-14 07:15:00|7457.39|7457.39|7459.46|7459.46|7471.21|7471.21|7456.22|7456.22|0
1718349600000|2024-06-14 07:20:00|7459.67|7459.67|7464.38|7464.38|7466.78|7466.78|7459.46|7459.46|0
1718349900000|2024-06-14 07:25:00|7464.72|7464.72|7472.99|7472.99|7473.55|7473.55|7463.47|7463.47|0
1718350200000|2024-06-14 07:30:00|7473.94|7473.94|7473.15|7473.15|7475.86|7475.86|7471.11|7471.11|0
1718350500000|2024-06-14 07:35:00|7472.15|7472.15|7476.31|7476.31|7476.75|7476.75|7469.69|7469.69|0
1718350800000|2024-06-14 07:40:00|7477.42|7477.42|7474.5|7474.5|7478.59|7478.59|7474.5|7474.5|0
1718351100000|2024-06-14 07:45:00|7473.43|7473.43|7471.07|7471.07|7477.41|7477.41|7470.67|7470.67|0
1718351400000|2024-06-14 07:50:00|7470.18|7470.18|7466.71|7466.71|7470.85|7470.85|7466.71|7466.71|0
1718351700000|2024-06-14 07:55:00|7466.5|7466.5|7462.09|7462.09|7466.75|7466.75|7460.48|7460.48|0
1718352000000|2024-06-14 08:00:00|7461.42|7461.42|7465.49|7465.49|7469.3|7469.3|7461.32|7461.32|0
1718352300000|2024-06-14 08:05:00|7465.28|7465.28|7459.26|7459.26|7465.28|7465.28|7458.78|7458.78|0
1718352600000|2024-06-14 08:10:00|7459.69|7459.69|7459.73|7459.73|7459.91|7459.91|7455.18|7455.18|0
1718352900000|2024-06-14 08:15:00|7459.1|7459.1|7460.21|7460.21|7464.94|7464.94|7457.76|7457.76|0
1718353200000|2024-06-14 08:20:00|7459.54|7459.54|7457.59|7457.59|7459.54|7459.54|7453.56|7453.56|0
1718353500000|2024-06-14 08:25:00|7457.04|7457.04|7450.98|7450.98|7457.04|7457.04|7449.84|7449.84|0
1718353800000|2024-06-14 08:30:00|7451.11|7451.11|7451.98|7451.98|7454.46|7454.46|7449.96|7449.96|0
1718354100000|2024-06-14 08:35:00|7451.85|7451.85|7457.58|7457.58|7457.58|7457.58|7451.85|7451.85|0
1718354400000|2024-06-14 08:40:00|7458.44|7458.44|7464.14|7464.14|7464.14|7464.14|7458.3|7458.3|0
1718354700000|2024-06-14 08:45:00|7462.64|7462.64|7455.96|7455.96|7462.64|7462.64|7454.28|7454.28|0
1718355000000|2024-06-14 08:50:00|7456.18|7456.18|7457.59|7457.59|7458.28|7458.28|7455.93|7455.93|0
1718355300000|2024-06-14 08:55:00|7457.52|7457.52|7455.48|7455.48|7461.17|7461.17|7455.48|7455.48|0
1718355600000|2024-06-14 09:00:00|7453.59|7453.59|7465.84|7465.84|7465.84|7465.84|7453.59|7453.59|0
1718355900000|2024-06-14 09:05:00|7465.28|7465.28|7462.69|7462.69|7466.99|7466.99|7462.05|7462.05|0
1718356200000|2024-06-14 09:10:00|7462.91|7462.91|7468.12|7468.12|7469.44|7469.44|7462.91|7462.91|0
1718356500000|2024-06-14 09:15:00|7469.24|7469.24|7461.49|7461.49|7469.24|7469.24|7460.74|7460.74|0
1718356800000|2024-06-14 09:20:00|7460.71|7460.71|7459.49|7459.49|7464.66|7464.66|7459.49|7459.49|0
1718357100000|2024-06-14 09:25:00|7460.43|7460.43|7456.51|7456.51|7461.33|7461.33|7455.32|7455.32|0
1718357400000|2024-06-14 09:30:00|7452.6|7452.6|7444.98|7444.98|7452.6|7452.6|7444.87|7444.87|0
1718357700000|2024-06-14 09:35:00|7445.2|7445.2|7445.68|7445.68|7446.95|7446.95|7441.39|7441.39|0
1718358000000|2024-06-14 09:40:00|7445.12|7445.12|7441.72|7441.72|7446.98|7446.98|7441.72|7441.72|0
1718358300000|2024-06-14 09:45:00|7441.4|7441.4|7442.92|7442.92|7443.26|7443.26|7440.89|7440.89|0
1718358600000|2024-06-14 09:50:00|7443.26|7443.26|7435.93|7435.93|7443.87|7443.87|7435.16|7435.16|0
1718358900000|2024-06-14 09:55:00|7436.49|7436.49|7428.33|7428.33|7436.8|7436.8|7428.33|7428.33|0
1718359200000|2024-06-14 10:00:00|7427.7|7427.7|7409.82|7409.82|7428.04|7428.04|7408.74|7408.74|0
1718359500000|2024-06-14 10:05:00|7409.58|7409.58|7413.17|7413.17|7413.62|7413.62|7408.69|7408.69|0
1718359800000|2024-06-14 10:10:00|7413.51|7413.51|7418.01|7418.01|7420.72|7420.72|7413.51|7413.51|0
1718360100000|2024-06-14 10:15:00|7418.57|7418.57|7424.92|7424.92|7429.71|7429.71|7418.57|7418.57|0
1718360400000|2024-06-14 10:20:00|7424.59|7424.59|7427.18|7427.18|7427.18|7427.18|7423.45|7423.45|0
1718360700000|2024-06-14 10:25:00|7428.25|7428.25|7435.34|7435.34|7435.34|7435.34|7427.03|7427.03|0
1718361000000|2024-06-14 10:30:00|7435.77|7435.77|7439.78|7439.78|7442.44|7442.44|7435.21|7435.21|0
1718361300000|2024-06-14 10:35:00|7439.51|7439.51|7440.96|7440.96|7443.94|7443.94|7438.14|7438.14|0
1718361600000|2024-06-14 10:40:00|7440.18|7440.18|7438.3|7438.3|7440.18|7440.18|7437.93|7437.93|0
1718361900000|2024-06-14 10:45:00|7437.93|7437.93|7435.51|7435.51|7437.93|7437.93|7434.37|7434.37|0
1718362200000|2024-06-14 10:50:00|7435.84|7435.84|7439.37|7439.37|7439.49|7439.49|7435.81|7435.81|0
1718362500000|2024-06-14 10:55:00|7439.55|7439.55|7438.99|7438.99|7440.11|7440.11|7435.96|7435.96|0
1718362800000|2024-06-14 11:00:00|7439.61|7439.61|7441.43|7441.43|7442.4|7442.4|7438.62|7438.62|0
1718363100000|2024-06-14 11:05:00|7441.98|7441.98|7437.7|7437.7|7441.98|7441.98|7437.7|7437.7|0
1718363400000|2024-06-14 11:10:00|7438.33|7438.33|7438.84|7438.84|7444.82|7444.82|7438.2|7438.2|0
1718363700000|2024-06-14 11:15:00|7438.97|7438.97|7432.66|7432.66|7438.97|7438.97|7427.62|7427.62|0
1718364000000|2024-06-14 11:20:00|7432.97|7432.97|7442.41|7442.41|7442.41|7442.41|7432.54|7432.54|0
1718364300000|2024-06-14 11:25:00|7442.97|7442.97|7450.8|7450.8|7451.71|7451.71|7442.97|7442.97|0
1718364600000|2024-06-14 11:30:00|7450.67|7450.67|7461.43|7461.43|7461.43|7461.43|7450.4|7450.4|0
1718364900000|2024-06-14 11:35:00|7461.99|7461.99|7457.16|7457.16|7466.32|7466.32|7457.16|7457.16|0
1718365200000|2024-06-14 11:40:00|7456.61|7456.61|7453.63|7453.63|7456.92|7456.92|7453.63|7453.63|0
1718365500000|2024-06-14 11:45:00|7453.41|7453.41|7451.31|7451.31|7453.41|7453.41|7448.26|7448.26|0
1718365800000|2024-06-14 11:50:00|7451.53|7451.53|7452.93|7452.93|7452.93|7452.93|7447.63|7447.63|0
1718366100000|2024-06-14 11:55:00|7452.08|7452.08|7448.76|7448.76|7452.08|7452.08|7447.94|7447.94|0
1718366400000|2024-06-14 12:00:00|7449.4|7449.4|7450.22|7450.22|7454.08|7454.08|7449.27|7449.27|0
1718366700000|2024-06-14 12:05:00|7450.37|7450.37|7449.51|7449.51|7450.59|7450.59|7447.53|7447.53|0
1718367000000|2024-06-14 12:10:00|7449.73|7449.73|7450.47|7450.47|7455.06|7455.06|7449.73|7449.73|0
1718367300000|2024-06-14 12:15:00|7450.8|7450.8|7453.09|7453.09|7453.28|7453.28|7449.09|7449.09|0
1718367600000|2024-06-14 12:20:00|7453.41|7453.41|7460.11|7460.11|7460.53|7460.53|7453.41|7453.41|0
1718367900000|2024-06-14 12:25:00|7459.89|7459.89|7461.19|7461.19|7461.79|7461.79|7459.89|7459.89|0
1718368200000|2024-06-14 12:30:00|7460.24|7460.24|7452.68|7452.68|7462.15|7462.15|7452|7452|0
1718368500000|2024-06-14 12:35:00|7453.02|7453.02|7457.8|7457.8|7459.8|7459.8|7453.02|7453.02|0
1718368800000|2024-06-14 12:40:00|7457.69|7457.69|7457.04|7457.04|7458.21|7458.21|7455.59|7455.59|0
1718369100000|2024-06-14 12:45:00|7457.19|7457.19|7457.15|7457.15|7459.63|7459.63|7456.51|7456.51|0
1718369400000|2024-06-14 12:50:00|7456.91|7456.91|7448.96|7448.96|7457.17|7457.17|7448.02|7448.02|0
1718369700000|2024-06-14 12:55:00|7448.34|7448.34|7452.1|7452.1|7455.09|7455.09|7447.6|7447.6|0
1718370000000|2024-06-14 13:00:00|7451.89|7451.89|7443.1|7443.1|7452.81|7452.81|7443.1|7443.1|0
1718370300000|2024-06-14 13:05:00|7443.06|7443.06|7443.08|7443.08|7444|7444|7440.01|7440.01|0
1718370600000|2024-06-14 13:10:00|7442.86|7442.86|7451.74|7451.74|7451.78|7451.78|7441.85|7441.85|0
1718370900000|2024-06-14 13:15:00|7452.39|7452.39|7453.85|7453.85|7455.21|7455.21|7451.62|7451.62|0
1718371200000|2024-06-14 13:20:00|7454.07|7454.07|7453.74|7453.74|7455.83|7455.83|7453.28|7453.28|0
1718371500000|2024-06-14 13:25:00|7453.89|7453.89|7449.83|7449.83|7453.89|7453.89|7447.42|7447.42|0
1718371800000|2024-06-14 13:30:00|7450.39|7450.39|7440.12|7440.12|7454.93|7454.93|7438.69|7438.69|0
1718372100000|2024-06-14 13:35:00|7439.88|7439.88|7444.26|7444.26|7445.15|7445.15|7437.89|7437.89|0
1718372400000|2024-06-14 13:40:00|7443.89|7443.89|7436.25|7436.25|7445.44|7445.44|7435.99|7435.99|0
1718372700000|2024-06-14 13:45:00|7436.81|7436.81|7424.24|7424.24|7436.81|7436.81|7423.26|7423.26|0
1718373000000|2024-06-14 13:50:00|7423.38|7423.38|7415.02|7415.02|7423.38|7423.38|7409.2|7409.2|0
1718373300000|2024-06-14 13:55:00|7414.46|7414.46|7417.93|7417.93|7418.71|7418.71|7413.7|7413.7|0
1718373600000|2024-06-14 14:00:00|7417.06|7417.06|7401.22|7401.22|7418.49|7418.49|7399.58|7399.58|0
1718373900000|2024-06-14 14:05:00|7400.98|7400.98|7391.47|7391.47|7400.98|7400.98|7387.56|7387.56|0
1718374200000|2024-06-14 14:10:00|7391.13|7391.13|7377.74|7377.74|7392.94|7392.94|7374.28|7374.28|0
1718374500000|2024-06-14 14:15:00|7378.06|7378.06|7381.97|7381.97|7384.66|7384.66|7378.06|7378.06|0
1718374800000|2024-06-14 14:20:00|7382.03|7382.03|7365.82|7365.82|7383.77|7383.77|7363.59|7363.59|0
1718375100000|2024-06-14 14:25:00|7365.27|7365.27|7362.22|7362.22|7366.53|7366.53|7351.4|7351.4|0
1718375400000|2024-06-14 14:30:00|7362.08|7362.08|7353.99|7353.99|7363.09|7363.09|7350.69|7350.69|0
1718375700000|2024-06-14 14:35:00|7354.1|7354.1|7338.79|7338.79|7354.12|7354.12|7338.79|7338.79|0
1718376000000|2024-06-14 14:40:00|7338.36|7338.36|7348.81|7348.81|7350.82|7350.82|7336.32|7336.32|0
1718376300000|2024-06-14 14:45:00|7348.18|7348.18|7353.93|7353.93|7358.52|7358.52|7347.47|7347.47|0
1718376600000|2024-06-14 14:50:00|7353.71|7353.71|7362.95|7362.95|7363.09|7363.09|7353.45|7353.45|0
1718376900000|2024-06-14 14:55:00|7364.67|7364.67|7361.71|7361.71|7366.54|7366.54|7360.68|7360.68|0
1718377200000|2024-06-14 15:00:00|7361.15|7361.15|7350.73|7350.73|7367.86|7367.86|7350.73|7350.73|0
1718377500000|2024-06-14 15:05:00|7350.4|7350.4|7337.61|7337.61|7350.4|7350.4|7336.95|7336.95|0
1718377800000|2024-06-14 15:10:00|7337.49|7337.49|7339.01|7339.01|7345.42|7345.42|7337.49|7337.49|0
1718378100000|2024-06-14 15:15:00|7339.95|7339.95|7346.35|7346.35|7346.73|7346.73|7338.75|7338.75|0
1718378400000|2024-06-14 15:20:00|7346.1|7346.1|7349.74|7349.74|7349.95|7349.95|7341.75|7341.75|0
1718378700000|2024-06-14 15:25:00|7349.43|7349.43|7356.3|7356.3|7357.56|7357.56|7347.49|7347.49|0
1718608500000|2024-06-17 07:15:00|7390.2|7390.2|7408.81|7408.81|7408.81|7408.81|7390.2|7390.2|0
1718608800000|2024-06-17 07:20:00|7408.5|7408.5|7412.57|7412.57|7417.31|7417.31|7408.5|7408.5|0
1718609100000|2024-06-17 07:25:00|7412.89|7412.89|7416.26|7416.26|7419.52|7419.52|7409.91|7409.91|0
1718609400000|2024-06-17 07:30:00|7416.57|7416.57|7435.18|7435.18|7435.18|7435.18|7415.63|7415.63|0
1718609700000|2024-06-17 07:35:00|7433.58|7433.58|7419.71|7419.71|7433.58|7433.58|7419.71|7419.71|0
1718610000000|2024-06-17 07:40:00|7419.5|7419.5|7418.96|7418.96|7421.73|7421.73|7416.7|7416.7|0
1718610300000|2024-06-17 07:45:00|7418.06|7418.06|7424.9|7424.9|7427.78|7427.78|7417.32|7417.32|0
1718610600000|2024-06-17 07:50:00|7423.65|7423.65|7412.94|7412.94|7424.67|7424.67|7412.94|7412.94|0
1718610900000|2024-06-17 07:55:00|7412.68|7412.68|7410.87|7410.87|7412.68|7412.68|7409.33|7409.33|0
1718611200000|2024-06-17 08:00:00|7410.07|7410.07|7413.46|7413.46|7416.63|7416.63|7408.97|7408.97|0
1718611500000|2024-06-17 08:05:00|7413.35|7413.35|7413.45|7413.45|7415.84|7415.84|7409.51|7409.51|0
1718611800000|2024-06-17 08:10:00|7413.78|7413.78|7413.18|7413.18|7414.17|7414.17|7411.95|7411.95|0
1718612100000|2024-06-17 08:15:00|7412.87|7412.87|7410.83|7410.83|7416.21|7416.21|7408.86|7408.86|0
1718612400000|2024-06-17 08:20:00|7411.36|7411.36|7396.7|7396.7|7411.36|7411.36|7393.82|7393.82|0
1718612700000|2024-06-17 08:25:00|7396.57|7396.57|7397.4|7397.4|7399.18|7399.18|7396.27|7396.27|0
1718613000000|2024-06-17 08:30:00|7397.93|7397.93|7392.4|7392.4|7397.93|7397.93|7391.87|7391.87|0
1718613300000|2024-06-17 08:35:00|7392.96|7392.96|7388.09|7388.09|7394.53|7394.53|7388.09|7388.09|0
1718613600000|2024-06-17 08:40:00|7386.52|7386.52|7376.6|7376.6|7386.52|7386.52|7376.2|7376.2|0
1718613900000|2024-06-17 08:45:00|7376.87|7376.87|7369.39|7369.39|7377.28|7377.28|7367.42|7367.42|0
1718614200000|2024-06-17 08:50:00|7368.83|7368.83|7372.63|7372.63|7375.31|7375.31|7367.6|7367.6|0
1718614500000|2024-06-17 08:55:00|7372.5|7372.5|7366.83|7366.83|7372.5|7372.5|7366.03|7366.03|0
1718614800000|2024-06-17 09:00:00|7363.48|7363.48|7367.56|7367.56|7368.29|7368.29|7363.05|7363.05|0
1718615100000|2024-06-17 09:05:00|7367.96|7367.96|7363.45|7363.45|7368.1|7368.1|7363.15|7363.15|0
1718615400000|2024-06-17 09:10:00|7363.32|7363.32|7370.22|7370.22|7370.22|7370.22|7361.64|7361.64|0
1718615700000|2024-06-17 09:15:00|7370.66|7370.66|7367.68|7367.68|7373.36|7373.36|7367.52|7367.52|0
1718616000000|2024-06-17 09:20:00|7367.43|7367.43|7374.73|7374.73|7375.53|7375.53|7366.96|7366.96|0
1718616300000|2024-06-17 09:25:00|7374.52|7374.52|7376.6|7376.6|7378.97|7378.97|7374.48|7374.48|0
1718616600000|2024-06-17 09:30:00|7375.48|7375.48|7380.37|7380.37|7380.37|7380.37|7375.43|7375.43|0
1718616900000|2024-06-17 09:35:00|7380.03|7380.03|7379.26|7379.26|7380.03|7380.03|7376.76|7376.76|0
1718617200000|2024-06-17 09:40:00|7379.05|7379.05|7378.12|7378.12|7380.36|7380.36|7376.58|7376.58|0
1718617500000|2024-06-17 09:45:00|7378.01|7378.01|7374.63|7374.63|7378.12|7378.12|7374.05|7374.05|0
1718617800000|2024-06-17 09:50:00|7374.89|7374.89|7370.41|7370.41|7374.89|7374.89|7369.91|7369.91|0
1718618100000|2024-06-17 09:55:00|7370.54|7370.54|7361.99|7361.99|7371.54|7371.54|7361.99|7361.99|0
1718618400000|2024-06-17 10:00:00|7361.14|7361.14|7356.8|7356.8|7361.14|7361.14|7356.8|7356.8|0
1718618700000|2024-06-17 10:05:00|7357.14|7357.14|7356.7|7356.7|7357.45|7357.45|7354.11|7354.11|0
1718619000000|2024-06-17 10:10:00|7356.36|7356.36|7354.17|7354.17|7356.7|7356.7|7353.87|7353.87|0
1718619300000|2024-06-17 10:15:00|7353.91|7353.91|7344.88|7344.88|7353.91|7353.91|7344.88|7344.88|0
1718619600000|2024-06-17 10:20:00|7343.71|7343.71|7335.46|7335.46|7343.71|7343.71|7335.46|7335.46|0
1718619900000|2024-06-17 10:25:00|7334.35|7334.35|7340.63|7340.63|7340.63|7340.63|7333.18|7333.18|0
1718620200000|2024-06-17 10:30:00|7340.95|7340.95|7346.97|7346.97|7346.97|7346.97|7340.95|7340.95|0
1718620500000|2024-06-17 10:35:00|7347.3|7347.3|7352.81|7352.81|7353.9|7353.9|7347.3|7347.3|0
1718620800000|2024-06-17 10:40:00|7353.02|7353.02|7360.49|7360.49|7360.49|7360.49|7353.02|7353.02|0
1718621100000|2024-06-17 10:45:00|7360.28|7360.28|7358.03|7358.03|7360.28|7360.28|7358.03|7358.03|0
1718621400000|2024-06-17 10:50:00|7357.08|7357.08|7359.94|7359.94|7359.94|7359.94|7357.08|7357.08|0
1718621700000|2024-06-17 10:55:00|7359.73|7359.73|7364.95|7364.95|7364.95|7364.95|7359.73|7359.73|0
1718622000000|2024-06-17 11:00:00|7365.29|7365.29|7370.53|7370.53|7371.52|7371.52|7365.29|7365.29|0
1718622300000|2024-06-17 11:05:00|7371.65|7371.65|7369.17|7369.17|7372.88|7372.88|7368.46|7368.46|0
1718622600000|2024-06-17 11:10:00|7368.93|7368.93|7373.49|7373.49|7373.49|7373.49|7368.93|7368.93|0
1718622900000|2024-06-17 11:15:00|7371.99|7371.99|7365.13|7365.13|7371.99|7371.99|7365.13|7365.13|0
1718623200000|2024-06-17 11:20:00|7365|7365|7367|7367|7368.27|7368.27|7364.47|7364.47|0
1718623500000|2024-06-17 11:25:00|7366.35|7366.35|7370.4|7370.4|7370.81|7370.81|7365.35|7365.35|0
1718623800000|2024-06-17 11:30:00|7370.29|7370.29|7356.17|7356.17|7370.29|7370.29|7340.37|7340.37|0
1718624100000|2024-06-17 11:35:00|7355.71|7355.71|7354.8|7354.8|7356.73|7356.73|7351.17|7351.17|0
1718624400000|2024-06-17 11:40:00|7354.46|7354.46|7355.46|7355.46|7355.81|7355.81|7354.35|7354.35|0
1718624700000|2024-06-17 11:45:00|7355.15|7355.15|7357.4|7357.4|7357.96|7357.96|7354.83|7354.83|0
1718625000000|2024-06-17 11:50:00|7357.53|7357.53|7358.99|7358.99|7360.33|7360.33|7357.53|7357.53|0
1718625300000|2024-06-17 11:55:00|7359.12|7359.12|7364.27|7364.27|7365.65|7365.65|7359.12|7359.12|0
1718625600000|2024-06-17 12:00:00|7364.58|7364.58|7359.36|7359.36|7364.58|7364.58|7358.24|7358.24|0
1718625900000|2024-06-17 12:05:00|7358.93|7358.93|7356.98|7356.98|7358.93|7358.93|7356.65|7356.65|0
1718626200000|2024-06-17 12:10:00|7357.2|7357.2|7367.3|7367.3|7367.3|7367.3|7357.2|7357.2|0
1718626500000|2024-06-17 12:15:00|7366.66|7366.66|7361.88|7361.88|7366.66|7366.66|7361|7361|0
1718626800000|2024-06-17 12:20:00|7361.8|7361.8|7360.55|7360.55|7362.53|7362.53|7360.55|7360.55|0
1718627100000|2024-06-17 12:25:00|7360.39|7360.39|7359.13|7359.13|7362.07|7362.07|7358.47|7358.47|0
1718627400000|2024-06-17 12:30:00|7358.69|7358.69|7361.39|7361.39|7362.25|7362.25|7358.69|7358.69|0
1718627700000|2024-06-17 12:35:00|7360.83|7360.83|7351.55|7351.55|7361.14|7361.14|7351.55|7351.55|0
1718628000000|2024-06-17 12:40:00|7351.66|7351.66|7348.16|7348.16|7353.64|7353.64|7348.16|7348.16|0
1718628300000|2024-06-17 12:45:00|7348.49|7348.49|7349.52|7349.52|7351.96|7351.96|7348.49|7348.49|0
1718628600000|2024-06-17 12:50:00|7347.85|7347.85|7344.41|7344.41|7349.25|7349.25|7343.37|7343.37|0
1718628900000|2024-06-17 12:55:00|7344.68|7344.68|7352.45|7352.45|7352.94|7352.94|7343.38|7343.38|0
1718629200000|2024-06-17 13:00:00|7352.21|7352.21|7350.09|7350.09|7353.6|7353.6|7348.02|7348.02|0
1718629500000|2024-06-17 13:05:00|7350.26|7350.26|7341.04|7341.04|7351.54|7351.54|7340.73|7340.73|0
1718629800000|2024-06-17 13:10:00|7340.83|7340.83|7345.57|7345.57|7345.57|7345.57|7340.62|7340.62|0
1718630100000|2024-06-17 13:15:00|7344.71|7344.71|7341.49|7341.49|7344.71|7344.71|7337.41|7337.41|0
1718630400000|2024-06-17 13:20:00|7341.17|7341.17|7347.6|7347.6|7349|7349|7341.17|7341.17|0
1718630700000|2024-06-17 13:25:00|7347.34|7347.34|7347.54|7347.54|7349.36|7349.36|7345.48|7345.48|0
1718631000000|2024-06-17 13:30:00|7347.67|7347.67|7345.85|7345.85|7359.25|7359.25|7339.88|7339.88|0
1718631300000|2024-06-17 13:35:00|7345.73|7345.73|7352.56|7352.56|7358.97|7358.97|7344.76|7344.76|0
1718631600000|2024-06-17 13:40:00|7352.31|7352.31|7353.99|7353.99|7357.68|7357.68|7349.6|7349.6|0
1718631900000|2024-06-17 13:45:00|7353.96|7353.96|7344.66|7344.66|7356.84|7356.84|7344.18|7344.18|0
1718632200000|2024-06-17 13:50:00|7345.15|7345.15|7349.15|7349.15|7350.28|7350.28|7345.15|7345.15|0
1718632500000|2024-06-17 13:55:00|7349.78|7349.78|7346.43|7346.43|7352.96|7352.96|7346.25|7346.25|0
1718632800000|2024-06-17 14:00:00|7346.77|7346.77|7338.14|7338.14|7348.91|7348.91|7329.47|7329.47|0
1718633100000|2024-06-17 14:05:00|7338.26|7338.26|7336.25|7336.25|7338.26|7338.26|7333.52|7333.52|0
1718633400000|2024-06-17 14:10:00|7335.93|7335.93|7342.38|7342.38|7346.64|7346.64|7335.92|7335.92|0
1718633700000|2024-06-17 14:15:00|7342.25|7342.25|7344.1|7344.1|7345.44|7345.44|7341.25|7341.25|0
1718634000000|2024-06-17 14:20:00|7344.47|7344.47|7346.22|7346.22|7348|7348|7343.42|7343.42|0
1718634300000|2024-06-17 14:25:00|7346.54|7346.54|7349.49|7349.49|7352.3|7352.3|7346.41|7346.41|0
1718634600000|2024-06-17 14:30:00|7349.81|7349.81|7361.66|7361.66|7361.69|7361.69|7348.95|7348.95|0
1718634900000|2024-06-17 14:35:00|7362.96|7362.96|7362.56|7362.56|7363.33|7363.33|7361.09|7361.09|0
1718635200000|2024-06-17 14:40:00|7362.35|7362.35|7360.09|7360.09|7362.35|7362.35|7359.05|7359.05|0
1718635500000|2024-06-17 14:45:00|7359.93|7359.93|7362.56|7362.56|7362.99|7362.99|7359.24|7359.24|0
1718635800000|2024-06-17 14:50:00|7363.45|7363.45|7366.42|7366.42|7366.94|7366.94|7363.45|7363.45|0
1718636100000|2024-06-17 14:55:00|7366.18|7366.18|7372.24|7372.24|7373.96|7373.96|7366.18|7366.18|0
1718636400000|2024-06-17 15:00:00|7371.93|7371.93|7374.9|7374.9|7375.66|7375.66|7370.65|7370.65|0
1718636700000|2024-06-17 15:05:00|7375.12|7375.12|7376.4|7376.4|7377.72|7377.72|7374.2|7374.2|0
1718637000000|2024-06-17 15:10:00|7376.71|7376.71|7375.12|7375.12|7378.99|7378.99|7371.91|7371.91|0
1718637300000|2024-06-17 15:15:00|7375.43|7375.43|7375.76|7375.76|7378.02|7378.02|7372.33|7372.33|0
1718637600000|2024-06-17 15:20:00|7375.5|7375.5|7374.16|7374.16|7376.54|7376.54|7373.57|7373.57|0
1718637900000|2024-06-17 15:25:00|7373.84|7373.84|7375.81|7375.81|7377.58|7377.58|7373.39|7373.39|0
1718694900000|2024-06-18 07:15:00|7493.65|7493.65|7494.34|7494.34|7502.7|7502.7|7490.69|7490.69|0
1718695200000|2024-06-18 07:20:00|7494.68|7494.68|7492.06|7492.06|7494.79|7494.79|7489.91|7489.91|0
1718695500000|2024-06-18 07:25:00|7492.39|7492.39|7490.42|7490.42|7494.6|7494.6|7487.1|7487.1|0
1718695800000|2024-06-18 07:30:00|7492.65|7492.65|7492.44|7492.44|7498.48|7498.48|7490.55|7490.55|0
1718696100000|2024-06-18 07:35:00|7492.98|7492.98|7505.25|7505.25|7505.36|7505.36|7492.4|7492.4|0
1718696400000|2024-06-18 07:40:00|7505.36|7505.36|7509.62|7509.62|7510.63|7510.63|7504.37|7504.37|0
1718696700000|2024-06-18 07:45:00|7509.93|7509.93|7505.85|7505.85|7512.18|7512.18|7505.54|7505.54|0
1718697000000|2024-06-18 07:50:00|7506.18|7506.18|7496.02|7496.02|7510.6|7510.6|7495.69|7495.69|0
1718697300000|2024-06-18 07:55:00|7496.36|7496.36|7492.3|7492.3|7498.3|7498.3|7492.22|7492.22|0
1718697600000|2024-06-18 08:00:00|7492.42|7492.42|7480.93|7480.93|7493.45|7493.45|7480.93|7480.93|0
1718697900000|2024-06-18 08:05:00|7480.47|7480.47|7478.44|7478.44|7485.69|7485.69|7478.44|7478.44|0
1718698200000|2024-06-18 08:10:00|7478.31|7478.31|7477.45|7477.45|7480.81|7480.81|7476.52|7476.52|0
1718698500000|2024-06-18 08:15:00|7477.12|7477.12|7482.94|7482.94|7483.06|7483.06|7476.23|7476.23|0
1718698800000|2024-06-18 08:20:00|7482.62|7482.62|7479.09|7479.09|7483.02|7483.02|7478.49|7478.49|0
1718699100000|2024-06-18 08:25:00|7478.42|7478.42|7478.28|7478.28|7478.54|7478.54|7475.23|7475.23|0
1718699400000|2024-06-18 08:30:00|7478.62|7478.62|7491.84|7491.84|7491.84|7491.84|7476.26|7476.26|0
1718699700000|2024-06-18 08:35:00|7491.28|7491.28|7495.49|7495.49|7496.43|7496.43|7489.79|7489.79|0
1718700000000|2024-06-18 08:40:00|7494.93|7494.93|7480.64|7480.64|7494.93|7494.93|7480.64|7480.64|0
1718700300000|2024-06-18 08:45:00|7481.27|7481.27|7484.85|7484.85|7486.27|7486.27|7481.27|7481.27|0
1718700600000|2024-06-18 08:50:00|7484.98|7484.98|7485.77|7485.77|7485.77|7485.77|7482.18|7482.18|0
1718700900000|2024-06-18 08:55:00|7485.81|7485.81|7479.92|7479.92|7485.81|7485.81|7479.92|7479.92|0
1718701200000|2024-06-18 09:00:00|7479.25|7479.25|7482.39|7482.39|7486.01|7486.01|7479.25|7479.25|0
1718701500000|2024-06-18 09:05:00|7483.06|7483.06|7480.3|7480.3|7486.43|7486.43|7480.3|7480.3|0
1718701800000|2024-06-18 09:10:00|7480.61|7480.61|7485.29|7485.29|7486.51|7486.51|7480.35|7480.35|0
1718702100000|2024-06-18 09:15:00|7484.62|7484.62|7483.31|7483.31|7492.75|7492.75|7483.31|7483.31|0
1718702400000|2024-06-18 09:20:00|7483.09|7483.09|7486.26|7486.26|7488.26|7488.26|7480.24|7480.24|0
1718702700000|2024-06-18 09:25:00|7486.53|7486.53|7476.64|7476.64|7487.67|7487.67|7473.71|7473.71|0
1718703000000|2024-06-18 09:30:00|7477.65|7477.65|7473.73|7473.73|7481.77|7481.77|7473.73|7473.73|0
1718703300000|2024-06-18 09:35:00|7474.06|7474.06|7474.5|7474.5|7477.76|7477.76|7474.06|7474.06|0
1718703600000|2024-06-18 09:40:00|7473.94|7473.94|7474.33|7474.33|7474.72|7474.72|7473.31|7473.31|0
1718703900000|2024-06-18 09:45:00|7474.07|7474.07|7484.08|7484.08|7484.08|7484.08|7474.07|7474.07|0
1718704200000|2024-06-18 09:50:00|7483.74|7483.74|7485.25|7485.25|7485.25|7485.25|7482.48|7482.48|0
1718704500000|2024-06-18 09:55:00|7483.91|7483.91|7482|7482|7485.86|7485.86|7481.53|7481.53|0
1718704800000|2024-06-18 10:00:00|7481.74|7481.74|7480.48|7480.48|7481.74|7481.74|7478.75|7478.75|0
1718705100000|2024-06-18 10:05:00|7479.94|7479.94|7468.95|7468.95|7479.94|7479.94|7468.95|7468.95|0
1718705400000|2024-06-18 10:10:00|7469.22|7469.22|7461.86|7461.86|7469.22|7469.22|7461.86|7461.86|0
1718705700000|2024-06-18 10:15:00|7460.19|7460.19|7464.33|7464.33|7465.33|7465.33|7459.85|7459.85|0
1718706000000|2024-06-18 10:20:00|7464.36|7464.36|7464.74|7464.74|7469.14|7469.14|7463.82|7463.82|0
1718706300000|2024-06-18 10:25:00|7464.61|7464.61|7463.04|7463.04|7465.04|7465.04|7459.82|7459.82|0
1718706600000|2024-06-18 10:30:00|7464.04|7464.04|7468.71|7468.71|7471.14|7471.14|7464.04|7464.04|0
1718706900000|2024-06-18 10:35:00|7467.04|7467.04|7476.18|7476.18|7477.65|7477.65|7467.04|7467.04|0
1718707200000|2024-06-18 10:40:00|7475.87|7475.87|7474.86|7474.86|7476.03|7476.03|7472.55|7472.55|0
1718707500000|2024-06-18 10:45:00|7473.87|7473.87|7476.83|7476.83|7476.83|7476.83|7473.07|7473.07|0
1718707800000|2024-06-18 10:50:00|7476.98|7476.98|7470.33|7470.33|7476.98|7476.98|7469.77|7469.77|0
1718708100000|2024-06-18 10:55:00|7470.07|7470.07|7472.8|7472.8|7472.8|7472.8|7469.55|7469.55|0
1718708400000|2024-06-18 11:00:00|7472.4|7472.4|7471.46|7471.46|7472.73|7472.73|7470.35|7470.35|0
1718708700000|2024-06-18 11:05:00|7472.02|7472.02|7467.99|7467.99|7472.02|7472.02|7467.43|7467.43|0
1718709000000|2024-06-18 11:10:00|7467.43|7467.43|7463.08|7463.08|7467.43|7467.43|7462.84|7462.84|0
1718709300000|2024-06-18 11:15:00|7462.68|7462.68|7463.39|7463.39|7466.02|7466.02|7461.33|7461.33|0
1718709600000|2024-06-18 11:20:00|7463.06|7463.06|7463.54|7463.54|7465.12|7465.12|7463.06|7463.06|0
1718709900000|2024-06-18 11:25:00|7464.65|7464.65|7459.7|7459.7|7466.76|7466.76|7459.7|7459.7|0
1718710200000|2024-06-18 11:30:00|7460.25|7460.25|7450.56|7450.56|7460.57|7460.57|7450.56|7450.56|0
1718710500000|2024-06-18 11:35:00|7450.69|7450.69|7448.58|7448.58|7451.29|7451.29|7448.28|7448.28|0
1718710800000|2024-06-18 11:40:00|7449.36|7449.36|7447.93|7447.93|7449.36|7449.36|7444.75|7444.75|0
1718711100000|2024-06-18 11:45:00|7448.26|7448.26|7460|7460|7460|7460|7447.93|7447.93|0
1718711400000|2024-06-18 11:50:00|7459.73|7459.73|7458.15|7458.15|7459.95|7459.95|7456.29|7456.29|0
1718711700000|2024-06-18 11:55:00|7457.94|7457.94|7462.87|7462.87|7466.03|7466.03|7457.9|7457.9|0
1718712000000|2024-06-18 12:00:00|7463.01|7463.01|7471.55|7471.55|7471.89|7471.89|7463.01|7463.01|0
1718712300000|2024-06-18 12:05:00|7471.86|7471.86|7469.47|7469.47|7472.21|7472.21|7469.32|7469.32|0
1718712600000|2024-06-18 12:10:00|7469.81|7469.81|7476.79|7476.79|7477.01|7477.01|7467.75|7467.75|0
1718712900000|2024-06-18 12:15:00|7477.05|7477.05|7473.24|7473.24|7477.78|7477.78|7473.01|7473.01|0
1718713200000|2024-06-18 12:20:00|7473.55|7473.55|7469.14|7469.14|7474.85|7474.85|7468.92|7468.92|0
1718713500000|2024-06-18 12:25:00|7469.47|7469.47|7472.56|7472.56|7473.12|7473.12|7469.47|7469.47|0
1718713800000|2024-06-18 12:30:00|7472.78|7472.78|7462.85|7462.85|7478.7|7478.7|7462.85|7462.85|0
1718714100000|2024-06-18 12:35:00|7462.51|7462.51|7460.05|7460.05|7462.85|7462.85|7454.11|7454.11|0
1718714400000|2024-06-18 12:40:00|7459.83|7459.83|7462.82|7462.82|7462.82|7462.82|7459.2|7459.2|0
1718714700000|2024-06-18 12:45:00|7462.89|7462.89|7469.42|7469.42|7469.7|7469.7|7462.75|7462.75|0
1718715000000|2024-06-18 12:50:00|7469.74|7469.74|7467.18|7467.18|7470.54|7470.54|7466.86|7466.86|0
1718715300000|2024-06-18 12:55:00|7466.62|7466.62|7469.92|7469.92|7470.32|7470.32|7465.41|7465.41|0
1718715600000|2024-06-18 13:00:00|7469.38|7469.38|7466.6|7466.6|7469.38|7469.38|7466.1|7466.1|0
1718715900000|2024-06-18 13:05:00|7466.74|7466.74|7470.33|7470.33|7471.29|7471.29|7465.91|7465.91|0
1718716200000|2024-06-18 13:10:00|7469.08|7469.08|7471.1|7471.1|7472.35|7472.35|7466.01|7466.01|0
1718716500000|2024-06-18 13:15:00|7471.73|7471.73|7471.22|7471.22|7472.85|7472.85|7469.39|7469.39|0
1718716800000|2024-06-18 13:20:00|7471.43|7471.43|7478.01|7478.01|7478.01|7478.01|7470.54|7470.54|0
1718717100000|2024-06-18 13:25:00|7477.46|7477.46|7486.7|7486.7|7486.7|7486.7|7476.35|7476.35|0
1718717400000|2024-06-18 13:30:00|7487.26|7487.26|7483.13|7483.13|7490.98|7490.98|7480.16|7480.16|0
1718717700000|2024-06-18 13:35:00|7483.47|7483.47|7489.55|7489.55|7491.34|7491.34|7478.7|7478.7|0
1718718000000|2024-06-18 13:40:00|7489.05|7489.05|7478.14|7478.14|7489.76|7489.76|7478.14|7478.14|0
1718718300000|2024-06-18 13:45:00|7478.7|7478.7|7468.81|7468.81|7479.27|7479.27|7465.94|7465.94|0
1718718600000|2024-06-18 13:50:00|7469.12|7469.12|7475|7475|7475|7475|7469.12|7469.12|0
1718718900000|2024-06-18 13:55:00|7474.75|7474.75|7466.34|7466.34|7477.05|7477.05|7464.02|7464.02|0
1718719200000|2024-06-18 14:00:00|7465.22|7465.22|7465.09|7465.09|7466.6|7466.6|7462.89|7462.89|0
1718719500000|2024-06-18 14:05:00|7466.59|7466.59|7461.44|7461.44|7467.82|7467.82|7461.25|7461.25|0
1718719800000|2024-06-18 14:10:00|7461.75|7461.75|7450.06|7450.06|7462.12|7462.12|7450.06|7450.06|0
1718720100000|2024-06-18 14:15:00|7449.66|7449.66|7460|7460|7463.96|7463.96|7449.52|7449.52|0
1718720400000|2024-06-18 14:20:00|7461.67|7461.67|7460.72|7460.72|7464.14|7464.14|7460.38|7460.38|0
1718720700000|2024-06-18 14:25:00|7460.16|7460.16|7457.28|7457.28|7460.16|7460.16|7454.54|7454.54|0
1718721000000|2024-06-18 14:30:00|7456.95|7456.95|7459.93|7459.93|7460.51|7460.51|7456.33|7456.33|0
1718721300000|2024-06-18 14:35:00|7459.72|7459.72|7465.55|7465.55|7467.21|7467.21|7459.16|7459.16|0
1718721600000|2024-06-18 14:40:00|7464.88|7464.88|7463.25|7463.25|7466.35|7466.35|7462.15|7462.15|0
1718721900000|2024-06-18 14:45:00|7462.94|7462.94|7462.51|7462.51|7466.25|7466.25|7462.3|7462.3|0
1718722200000|2024-06-18 14:50:00|7463.07|7463.07|7464.12|7464.12|7464.12|7464.12|7461.3|7461.3|0
1718722500000|2024-06-18 14:55:00|7463.8|7463.8|7469.34|7469.34|7469.34|7469.34|7462.77|7462.77|0
1718722800000|2024-06-18 15:00:00|7469.47|7469.47|7469.32|7469.32|7474.07|7474.07|7467.74|7467.74|0
1718723100000|2024-06-18 15:05:00|7469.44|7469.44|7467.54|7467.54|7470.35|7470.35|7464.22|7464.22|0
1718723400000|2024-06-18 15:10:00|7467.67|7467.67|7469.59|7469.59|7471.52|7471.52|7467.56|7467.56|0
1718723700000|2024-06-18 15:15:00|7469.8|7469.8|7464.77|7464.77|7472.44|7472.44|7464.77|7464.77|0
1718724000000|2024-06-18 15:20:00|7465.1|7465.1|7466.94|7466.94|7468.96|7468.96|7465.1|7465.1|0
1718724300000|2024-06-18 15:25:00|7467.05|7467.05|7467.71|7467.71|7468.35|7468.35|7465.53|7465.53|0
1718781300000|2024-06-19 07:15:00|7448.21|7448.21|7453.2|7453.2|7460.78|7460.78|7448.21|7448.21|0
1718781600000|2024-06-19 07:20:00|7454.55|7454.55|7444.45|7444.45|7456.67|7456.67|7442.1|7442.1|0
1718781900000|2024-06-19 07:25:00|7443.33|7443.33|7448.67|7448.67|7450.09|7450.09|7443.33|7443.33|0
1718782200000|2024-06-19 07:30:00|7448.36|7448.36|7449|7449|7451.49|7451.49|7446.68|7446.68|0
1718782500000|2024-06-19 07:35:00|7449.53|7449.53|7457.54|7457.54|7457.86|7457.86|7449.53|7449.53|0
1718782800000|2024-06-19 07:40:00|7457.02|7457.02|7451.87|7451.87|7459.27|7459.27|7451.87|7451.87|0
1718783100000|2024-06-19 07:45:00|7451.23|7451.23|7459.36|7459.36|7460.83|7460.83|7451.23|7451.23|0
1718783400000|2024-06-19 07:50:00|7458.74|7458.74|7454.07|7454.07|7458.74|7458.74|7453.44|7453.44|0
1718783700000|2024-06-19 07:55:00|7454.7|7454.7|7459.28|7459.28|7462.55|7462.55|7454.7|7454.7|0
1718784000000|2024-06-19 08:00:00|7459.95|7459.95|7462.59|7462.59|7462.94|7462.94|7459.95|7459.95|0
1718784300000|2024-06-19 08:05:00|7463.11|7463.11|7466.22|7466.22|7467.44|7467.44|7462.85|7462.85|0
1718784600000|2024-06-19 08:10:00|7466.54|7466.54|7464.93|7464.93|7467.06|7467.06|7464.35|7464.35|0
1718784900000|2024-06-19 08:15:00|7465.02|7465.02|7460.42|7460.42|7469.05|7469.05|7459.48|7459.48|0
1718785200000|2024-06-19 08:20:00|7460.16|7460.16|7464.28|7464.28|7464.84|7464.84|7459.68|7459.68|0
1718785500000|2024-06-19 08:25:00|7463.72|7463.72|7465.11|7465.11|7465.11|7465.11|7462.55|7462.55|0
1718785800000|2024-06-19 08:30:00|7465.26|7465.26|7460.04|7460.04|7465.26|7465.26|7459.59|7459.59|0
1718786100000|2024-06-19 08:35:00|7459.48|7459.48|7457.8|7457.8|7461.67|7461.67|7457.64|7457.64|0
1718786400000|2024-06-19 08:40:00|7457.4|7457.4|7453.24|7453.24|7457.4|7457.4|7452.49|7452.49|0
1718786700000|2024-06-19 08:45:00|7453.49|7453.49|7450.23|7450.23|7453.49|7453.49|7450.23|7450.23|0
1718787000000|2024-06-19 08:50:00|7449.73|7449.73|7447.48|7447.48|7449.94|7449.94|7446.3|7446.3|0
1718787300000|2024-06-19 08:55:00|7448.11|7448.11|7448.66|7448.66|7451.78|7451.78|7447.59|7447.59|0
1718787600000|2024-06-19 09:00:00|7448.53|7448.53|7448.49|7448.49|7450.51|7450.51|7446.89|7446.89|0
1718787900000|2024-06-19 09:05:00|7448.73|7448.73|7441.84|7441.84|7449.69|7449.69|7440.68|7440.68|0
1718788200000|2024-06-19 09:10:00|7442.51|7442.51|7449.4|7449.4|7449.4|7449.4|7441.8|7441.8|0
1718788500000|2024-06-19 09:15:00|7449.96|7449.96|7454.05|7454.05|7454.91|7454.91|7449.39|7449.39|0
1718788800000|2024-06-19 09:20:00|7454.68|7454.68|7453.3|7453.3|7454.99|7454.99|7451.89|7451.89|0
1718789100000|2024-06-19 09:25:00|7453.92|7453.92|7454.41|7454.41|7455.26|7455.26|7452.91|7452.91|0
1718789400000|2024-06-19 09:30:00|7453.74|7453.74|7449.78|7449.78|7453.74|7453.74|7449.78|7449.78|0
1718789700000|2024-06-19 09:35:00|7449.99|7449.99|7451.99|7451.99|7451.99|7451.99|7448.25|7448.25|0
1718790000000|2024-06-19 09:40:00|7451.66|7451.66|7448.66|7448.66|7451.77|7451.77|7447.1|7447.1|0
1718790300000|2024-06-19 09:45:00|7448.81|7448.81|7451.73|7451.73|7451.73|7451.73|7448.81|7448.81|0
1718790600000|2024-06-19 09:50:00|7451.87|7451.87|7452.6|7452.6|7453.28|7453.28|7451|7451|0
1718790900000|2024-06-19 09:55:00|7451.96|7451.96|7444.67|7444.67|7451.96|7451.96|7444.34|7444.34|0
1718791200000|2024-06-19 10:00:00|7444.51|7444.51|7448.34|7448.34|7448.34|7448.34|7444.3|7444.3|0
1718791500000|2024-06-19 10:05:00|7447.78|7447.78|7450.78|7450.78|7450.78|7450.78|7447.78|7447.78|0
1718791800000|2024-06-19 10:10:00|7450.9|7450.9|7448.08|7448.08|7453.93|7453.93|7447.75|7447.75|0
1718792100000|2024-06-19 10:15:00|7447.97|7447.97|7450.38|7450.38|7450.62|7450.62|7447.62|7447.62|0
1718792400000|2024-06-19 10:20:00|7449.27|7449.27|7452.71|7452.71|7452.71|7452.71|7447.57|7447.57|0
1718792700000|2024-06-19 10:25:00|7452.44|7452.44|7452.02|7452.02|7452.44|7452.44|7451.28|7451.28|0
1718793000000|2024-06-19 10:30:00|7451.8|7451.8|7451.64|7451.64|7453.46|7453.46|7451.64|7451.64|0
1718793300000|2024-06-19 10:35:00|7451.54|7451.54|7453.4|7453.4|7453.4|7453.4|7450.29|7450.29|0
1718793600000|2024-06-19 10:40:00|7453.19|7453.19|7450.04|7450.04|7453.19|7453.19|7450.04|7450.04|0
1718793900000|2024-06-19 10:45:00|7450.5|7450.5|7450.26|7450.26|7450.82|7450.82|7448.79|7448.79|0
1718794200000|2024-06-19 10:50:00|7450.57|7450.57|7454.23|7454.23|7454.23|7454.23|7450.57|7450.57|0
1718794500000|2024-06-19 10:55:00|7453.58|7453.58|7454.97|7454.97|7454.97|7454.97|7452.28|7452.28|0
1718794800000|2024-06-19 11:00:00|7454.66|7454.66|7454.65|7454.65|7456.6|7456.6|7453.13|7453.13|0
1718795100000|2024-06-19 11:05:00|7455.2|7455.2|7454.69|7454.69|7455.36|7455.36|7454.03|7454.03|0
1718795400000|2024-06-19 11:10:00|7455.31|7455.31|7464.27|7464.27|7464.27|7464.27|7455.31|7455.31|0
1718795700000|2024-06-19 11:15:00|7463.41|7463.41|7457.98|7457.98|7463.41|7463.41|7457.98|7457.98|0
1718796000000|2024-06-19 11:20:00|7458.08|7458.08|7462.92|7462.92|7462.92|7462.92|7457.46|7457.46|0
1718796300000|2024-06-19 11:25:00|7462.59|7462.59|7459.35|7459.35|7463.4|7463.4|7459.18|7459.18|0
1718796600000|2024-06-19 11:30:00|7459.21|7459.21|7459.83|7459.83|7459.94|7459.94|7458.35|7458.35|0
1718796900000|2024-06-19 11:35:00|7459.69|7459.69|7465.23|7465.23|7465.34|7465.34|7459.69|7459.69|0
1718797200000|2024-06-19 11:40:00|7465.66|7465.66|7467.99|7467.99|7467.99|7467.99|7465.66|7465.66|0
1718797500000|2024-06-19 11:45:00|7467.68|7467.68|7471.07|7471.07|7471.07|7471.07|7467.19|7467.19|0
1718797800000|2024-06-19 11:50:00|7471.33|7471.33|7469.75|7469.75|7472.19|7472.19|7468.65|7468.65|0
1718798100000|2024-06-19 11:55:00|7469.44|7469.44|7472.45|7472.45|7472.45|7472.45|7469.3|7469.3|0
1718798400000|2024-06-19 12:00:00|7472.77|7472.77|7470.82|7470.82|7473.91|7473.91|7470.68|7470.68|0
1718798700000|2024-06-19 12:05:00|7470.95|7470.95|7467.44|7467.44|7470.95|7470.95|7467.33|7467.33|0
1718799000000|2024-06-19 12:10:00|7466.88|7466.88|7468.84|7468.84|7470.11|7470.11|7465.8|7465.8|0
1718799300000|2024-06-19 12:15:00|7468.51|7468.51|7466.94|7466.94|7468.51|7468.51|7465.88|7465.88|0
1718799600000|2024-06-19 12:20:00|7466.67|7466.67|7461.19|7461.19|7467.2|7467.2|7460.56|7460.56|0
1718799900000|2024-06-19 12:25:00|7461.06|7461.06|7462.5|7462.5|7463.31|7463.31|7461.06|7461.06|0
1718800200000|2024-06-19 12:30:00|7462.61|7462.61|7465|7465|7465|7465|7461.96|7461.96|0
1718800500000|2024-06-19 12:35:00|7465.31|7465.31|7468.22|7468.22|7468.33|7468.33|7464.91|7464.91|0
1718800800000|2024-06-19 12:40:00|7468.36|7468.36|7467.28|7467.28|7470.43|7470.43|7467.28|7467.28|0
1718801100000|2024-06-19 12:45:00|7467.62|7467.62|7469.97|7469.97|7469.97|7469.97|7465.76|7465.76|0
1718801400000|2024-06-19 12:50:00|7469.66|7469.66|7470.9|7470.9|7471.88|7471.88|7469.44|7469.44|0
1718801700000|2024-06-19 12:55:00|7470.76|7470.76|7469.54|7469.54|7471.41|7471.41|7469.22|7469.22|0
1718802000000|2024-06-19 13:00:00|7469.1|7469.1|7467.71|7467.71|7471.08|7471.08|7467.12|7467.12|0
1718802300000|2024-06-19 13:05:00|7467.57|7467.57|7463.65|7463.65|7471.52|7471.52|7463.34|7463.34|0
1718802600000|2024-06-19 13:10:00|7464.76|7464.76|7465.91|7465.91|7465.91|7465.91|7463.89|7463.89|0
1718802900000|2024-06-19 13:15:00|7465.59|7465.59|7463.97|7463.97|7465.59|7465.59|7462.7|7462.7|0
1718803200000|2024-06-19 13:20:00|7463.65|7463.65|7463.33|7463.33|7465.23|7465.23|7462.89|7462.89|0
1718803500000|2024-06-19 13:25:00|7462.93|7462.93|7461.67|7461.67|7462.93|7462.93|7458.98|7458.98|0
1718803800000|2024-06-19 13:30:00|7461.56|7461.56|7458.4|7458.4|7461.56|7461.56|7457.85|7457.85|0
1718804100000|2024-06-19 13:35:00|7458.96|7458.96|7451.23|7451.23|7458.96|7458.96|7451.23|7451.23|0
1718804400000|2024-06-19 13:40:00|7451.12|7451.12|7454.51|7454.51|7454.85|7454.85|7449.58|7449.58|0
1718804700000|2024-06-19 13:45:00|7454.2|7454.2|7456.07|7456.07|7456.2|7456.2|7452.56|7452.56|0
1718805000000|2024-06-19 13:50:00|7456.23|7456.23|7461.08|7461.08|7461.33|7461.33|7456.23|7456.23|0
1718805300000|2024-06-19 13:55:00|7461.75|7461.75|7461.48|7461.48|7462.89|7462.89|7460.41|7460.41|0
1718805600000|2024-06-19 14:00:00|7461.05|7461.05|7464.5|7464.5|7464.93|7464.93|7459.78|7459.78|0
1718805900000|2024-06-19 14:05:00|7464.59|7464.59|7465.04|7465.04|7466.28|7466.28|7464.02|7464.02|0
1718806200000|2024-06-19 14:10:00|7464.74|7464.74|7463.98|7463.98|7465.71|7465.71|7463.67|7463.67|0
1718806500000|2024-06-19 14:15:00|7464.29|7464.29|7453.15|7453.15|7464.39|7464.39|7452.79|7452.79|0
1718806800000|2024-06-19 14:20:00|7453.04|7453.04|7453.07|7453.07|7454.49|7454.49|7451.98|7451.98|0
1718807100000|2024-06-19 14:25:00|7453.02|7453.02|7447.56|7447.56|7453.02|7453.02|7445.82|7445.82|0
1718807400000|2024-06-19 14:30:00|7447.43|7447.43|7444.25|7444.25|7447.43|7447.43|7443.91|7443.91|0
1718807700000|2024-06-19 14:35:00|7443.99|7443.99|7446.63|7446.63|7448.15|7448.15|7443.82|7443.82|0
1718808000000|2024-06-19 14:40:00|7446|7446|7452.97|7452.97|7452.97|7452.97|7443.66|7443.66|0
1718808300000|2024-06-19 14:45:00|7453.1|7453.1|7454.5|7454.5|7455.61|7455.61|7453.1|7453.1|0
1718808600000|2024-06-19 14:50:00|7454.96|7454.96|7458.05|7458.05|7458.51|7458.51|7454.96|7454.96|0
1718808900000|2024-06-19 14:55:00|7458.2|7458.2|7458.75|7458.75|7461.39|7461.39|7456.16|7456.16|0
1718809200000|2024-06-19 15:00:00|7458.41|7458.41|7455.4|7455.4|7459.22|7459.22|7455.25|7455.25|0
1718809500000|2024-06-19 15:05:00|7456.07|7456.07|7455.72|7455.72|7457.4|7457.4|7455.35|7455.35|0
1718809800000|2024-06-19 15:10:00|7455.41|7455.41|7452.79|7452.79|7455.41|7455.41|7452.43|7452.43|0
1718810100000|2024-06-19 15:15:00|7452.53|7452.53|7454.31|7454.31|7454.73|7454.73|7451.17|7451.17|0
1718810400000|2024-06-19 15:20:00|7454.39|7454.39|7454.12|7454.12|7457.02|7457.02|7453.69|7453.69|0
1718810700000|2024-06-19 15:25:00|7453.99|7453.99|7448.79|7448.79|7454.14|7454.14|7447.73|7447.73|0
1718867700000|2024-06-20 07:15:00|7435.06|7435.06|7439.65|7439.65|7439.79|7439.79|7434.66|7434.66|0
1718868000000|2024-06-20 07:20:00|7439.32|7439.32|7440.83|7440.83|7442.59|7442.59|7436.92|7436.92|0
1718868300000|2024-06-20 07:25:00|7441.46|7441.46|7462.48|7462.48|7463.78|7463.78|7441.46|7441.46|0
1718868600000|2024-06-20 07:30:00|7463.6|7463.6|7461.29|7461.29|7465.24|7465.24|7458.04|7458.04|0
1718868900000|2024-06-20 07:35:00|7460.73|7460.73|7459.35|7459.35|7460.73|7460.73|7457.11|7457.11|0
1718869200000|2024-06-20 07:40:00|7459.89|7459.89|7458.76|7458.76|7462.21|7462.21|7457.4|7457.4|0
1718869500000|2024-06-20 07:45:00|7458.49|7458.49|7456.26|7456.26|7461.95|7461.95|7456.26|7456.26|0
1718869800000|2024-06-20 07:50:00|7456.63|7456.63|7455.33|7455.33|7458.78|7458.78|7454.99|7454.99|0
1718870100000|2024-06-20 07:55:00|7455.54|7455.54|7459.61|7459.61|7461.34|7461.34|7455.54|7455.54|0
1718870400000|2024-06-20 08:00:00|7458.84|7458.84|7464.94|7464.94|7465.47|7465.47|7458.53|7458.53|0
1718870700000|2024-06-20 08:05:00|7465.67|7465.67|7465.36|7465.36|7466.26|7466.26|7464.7|7464.7|0
1718871000000|2024-06-20 08:10:00|7465.46|7465.46|7453.13|7453.13|7467.36|7467.36|7453.02|7453.02|0
1718871300000|2024-06-20 08:15:00|7453.69|7453.69|7452.79|7452.79|7453.69|7453.69|7450.79|7450.79|0
1718871600000|2024-06-20 08:20:00|7453.43|7453.43|7445.02|7445.02|7453.7|7453.7|7445.02|7445.02|0
1718871900000|2024-06-20 08:25:00|7446.1|7446.1|7447.18|7447.18|7447.71|7447.71|7445.35|7445.35|0
1718872200000|2024-06-20 08:30:00|7446.55|7446.55|7446.21|7446.21|7446.55|7446.55|7444.96|7444.96|0
1718872500000|2024-06-20 08:35:00|7445.9|7445.9|7442.75|7442.75|7445.9|7445.9|7442.08|7442.08|0
1718872800000|2024-06-20 08:40:00|7443.09|7443.09|7436.08|7436.08|7443.09|7443.09|7436.08|7436.08|0
1718873100000|2024-06-20 08:45:00|7438.26|7438.26|7434.38|7434.38|7439.79|7439.79|7434.38|7434.38|0
1718873400000|2024-06-20 08:50:00|7434.91|7434.91|7436.69|7436.69|7437.63|7437.63|7434.91|7434.91|0
1718873700000|2024-06-20 08:55:00|7437.15|7437.15|7434.5|7434.5|7437.63|7437.63|7432.66|7432.66|0
1718874000000|2024-06-20 09:00:00|7434.82|7434.82|7435.85|7435.85|7437.82|7437.82|7434.82|7434.82|0
1718874300000|2024-06-20 09:05:00|7435.58|7435.58|7442.14|7442.14|7442.14|7442.14|7435.58|7435.58|0
1718874600000|2024-06-20 09:10:00|7442.63|7442.63|7436.14|7436.14|7445|7445|7435.17|7435.17|0
1718874900000|2024-06-20 09:15:00|7436.54|7436.54|7437.91|7437.91|7438.32|7438.32|7436.54|7436.54|0
1718875200000|2024-06-20 09:20:00|7438.05|7438.05|7441.21|7441.21|7442.5|7442.5|7436.63|7436.63|0
1718875500000|2024-06-20 09:25:00|7441.43|7441.43|7451.76|7451.76|7451.76|7451.76|7440.89|7440.89|0
1718875800000|2024-06-20 09:30:00|7451.42|7451.42|7447.14|7447.14|7451.42|7451.42|7446.43|7446.43|0
1718876100000|2024-06-20 09:35:00|7447.03|7447.03|7443.77|7443.77|7447.03|7447.03|7443.5|7443.5|0
1718876400000|2024-06-20 09:40:00|7443.34|7443.34|7446.69|7446.69|7447.25|7447.25|7440.8|7440.8|0
1718876700000|2024-06-20 09:45:00|7447.37|7447.37|7449.43|7449.43|7449.64|7449.64|7447.37|7447.37|0
1718877000000|2024-06-20 09:50:00|7449.75|7449.75|7446.54|7446.54|7450.27|7450.27|7446.4|7446.4|0
1718877300000|2024-06-20 09:55:00|7446.87|7446.87|7448.84|7448.84|7449.27|7449.27|7446.01|7446.01|0
1718877600000|2024-06-20 10:00:00|7449.47|7449.47|7455.51|7455.51|7455.51|7455.51|7449.47|7449.47|0
1718877900000|2024-06-20 10:05:00|7455.17|7455.17|7456.77|7456.77|7458.87|7458.87|7454.23|7454.23|0
1718878200000|2024-06-20 10:10:00|7457.44|7457.44|7465.73|7465.73|7465.73|7465.73|7456.89|7456.89|0
1718878500000|2024-06-20 10:15:00|7465.4|7465.4|7458.95|7458.95|7465.55|7465.55|7458.76|7458.76|0
1718878800000|2024-06-20 10:20:00|7458.84|7458.84|7462.52|7462.52|7464.45|7464.45|7458.84|7458.84|0
1718879100000|2024-06-20 10:25:00|7462.74|7462.74|7457.73|7457.73|7463.46|7463.46|7457.62|7457.62|0
1718879400000|2024-06-20 10:30:00|7457.71|7457.71|7456.48|7456.48|7458.43|7458.43|7456.09|7456.09|0
1718879700000|2024-06-20 10:35:00|7457.04|7457.04|7446.78|7446.78|7457.57|7457.57|7446.78|7446.78|0
1718880000000|2024-06-20 10:40:00|7446.91|7446.91|7448.39|7448.39|7448.39|7448.39|7445.3|7445.3|0
1718880300000|2024-06-20 10:45:00|7449.24|7449.24|7448.94|7448.94|7451.83|7451.83|7448.75|7448.75|0
1718880600000|2024-06-20 10:50:00|7449.08|7449.08|7447.47|7447.47|7450.2|7450.2|7446.64|7446.64|0
1718880900000|2024-06-20 10:55:00|7447.6|7447.6|7453.1|7453.1|7453.1|7453.1|7447.29|7447.29|0
1718881200000|2024-06-20 11:00:00|7455.43|7455.43|7468.77|7468.77|7468.77|7468.77|7454.06|7454.06|0
1718881500000|2024-06-20 11:05:00|7469.62|7469.62|7478.2|7478.2|7481.15|7481.15|7469.62|7469.62|0
1718881800000|2024-06-20 11:10:00|7476.52|7476.52|7480.49|7480.49|7480.49|7480.49|7475.4|7475.4|0
1718882100000|2024-06-20 11:15:00|7478.82|7478.82|7471.67|7471.67|7478.82|7478.82|7470.89|7470.89|0
1718882400000|2024-06-20 11:20:00|7472.18|7472.18|7462.23|7462.23|7472.18|7472.18|7462.23|7462.23|0
1718882700000|2024-06-20 11:25:00|7462.14|7462.14|7463.7|7463.7|7464.11|7464.11|7462.14|7462.14|0
1718883000000|2024-06-20 11:30:00|7463.38|7463.38|7456.92|7456.92|7463.38|7463.38|7456.92|7456.92|0
1718883300000|2024-06-20 11:35:00|7456.61|7456.61|7456.29|7456.29|7458.67|7458.67|7454.67|7454.67|0
1718883600000|2024-06-20 11:40:00|7455.98|7455.98|7456.04|7456.04|7456.13|7456.13|7454.22|7454.22|0
1718883900000|2024-06-20 11:45:00|7456.6|7456.6|7455.02|7455.02|7457.13|7457.13|7453.16|7453.16|0
1718884200000|2024-06-20 11:50:00|7454.89|7454.89|7456.01|7456.01|7456.01|7456.01|7454.18|7454.18|0
1718884500000|2024-06-20 11:55:00|7455.75|7455.75|7454.7|7454.7|7457.48|7457.48|7454.7|7454.7|0
1718884800000|2024-06-20 12:00:00|7454.38|7454.38|7453.76|7453.76|7455.38|7455.38|7453.51|7453.51|0
1718885100000|2024-06-20 12:05:00|7452.65|7452.65|7449.63|7449.63|7452.65|7452.65|7449.32|7449.32|0
1718885400000|2024-06-20 12:10:00|7449.9|7449.9|7445.94|7445.94|7450.17|7450.17|7445.66|7445.66|0
1718885700000|2024-06-20 12:15:00|7444.82|7444.82|7441.85|7441.85|7444.82|7444.82|7439.63|7439.63|0
1718886000000|2024-06-20 12:20:00|7442.41|7442.41|7442.24|7442.24|7443.21|7443.21|7441.83|7441.83|0
1718886300000|2024-06-20 12:25:00|7443.36|7443.36|7445.05|7445.05|7445.05|7445.05|7442.37|7442.37|0
1718886600000|2024-06-20 12:30:00|7444.07|7444.07|7444.66|7444.66|7445.98|7445.98|7443.15|7443.15|0
1718886900000|2024-06-20 12:35:00|7445.33|7445.33|7448.5|7448.5|7448.61|7448.61|7444.95|7444.95|0
1718887200000|2024-06-20 12:40:00|7448.66|7448.66|7451.06|7451.06|7452.29|7452.29|7446.79|7446.79|0
1718887500000|2024-06-20 12:45:00|7450.99|7450.99|7457.9|7457.9|7458.18|7458.18|7449.09|7449.09|0
1718887800000|2024-06-20 12:50:00|7458.34|7458.34|7456.78|7456.78|7458.34|7458.34|7454.77|7454.77|0
1718888100000|2024-06-20 12:55:00|7456.57|7456.57|7454.56|7454.56|7457.25|7457.25|7451.48|7451.48|0
1718888400000|2024-06-20 13:00:00|7454.9|7454.9|7459.54|7459.54|7459.76|7459.76|7454.79|7454.79|0
1718888700000|2024-06-20 13:05:00|7459.86|7459.86|7458.78|7458.78|7460.72|7460.72|7458.14|7458.14|0
1718889000000|2024-06-20 13:10:00|7456.85|7456.85|7451.37|7451.37|7457.92|7457.92|7451.37|7451.37|0
1718889300000|2024-06-20 13:15:00|7450.94|7450.94|7452.88|7452.88|7454.52|7454.52|7450.94|7450.94|0
1718889600000|2024-06-20 13:20:00|7451.94|7451.94|7453.77|7453.77|7453.87|7453.87|7450.55|7450.55|0
1718889900000|2024-06-20 13:25:00|7455.24|7455.24|7454.48|7454.48|7458.08|7458.08|7453.92|7453.92|0
1718890200000|2024-06-20 13:30:00|7453.92|7453.92|7447.29|7447.29|7454.74|7454.74|7442.11|7442.11|0
1718890500000|2024-06-20 13:35:00|7447.42|7447.42|7453.34|7453.34|7454.28|7454.28|7447.42|7447.42|0
1718890800000|2024-06-20 13:40:00|7452.78|7452.78|7458.59|7458.59|7458.59|7458.59|7452.33|7452.33|0
1718891100000|2024-06-20 13:45:00|7458.04|7458.04|7465.4|7465.4|7466.05|7466.05|7457.54|7457.54|0
1718891400000|2024-06-20 13:50:00|7466.03|7466.03|7473.23|7473.23|7475.12|7475.12|7464.55|7464.55|0
1718891700000|2024-06-20 13:55:00|7472.97|7472.97|7464.59|7464.59|7473.86|7473.86|7464.03|7464.03|0
1718892000000|2024-06-20 14:00:00|7464.68|7464.68|7463.48|7463.48|7465.68|7465.68|7460.99|7460.99|0
1718892300000|2024-06-20 14:05:00|7464.59|7464.59|7461.61|7461.61|7469.26|7469.26|7461.61|7461.61|0
1718892600000|2024-06-20 14:10:00|7461.39|7461.39|7458.22|7458.22|7461.39|7461.39|7457.03|7457.03|0
1718892900000|2024-06-20 14:15:00|7458.31|7458.31|7469.72|7469.72|7472.87|7472.87|7458.1|7458.1|0
1718893200000|2024-06-20 14:20:00|7470.84|7470.84|7473.13|7473.13|7474.57|7474.57|7469.38|7469.38|0
1718893500000|2024-06-20 14:25:00|7473.47|7473.47|7483.24|7483.24|7484.78|7484.78|7473.47|7473.47|0
1718893800000|2024-06-20 14:30:00|7484.1|7484.1|7485.72|7485.72|7487.94|7487.94|7481.26|7481.26|0
1718894100000|2024-06-20 14:35:00|7486.15|7486.15|7481.82|7481.82|7486.15|7486.15|7481.4|7481.4|0
1718894400000|2024-06-20 14:40:00|7482.38|7482.38|7473.47|7473.47|7482.38|7482.38|7472.22|7472.22|0
1718894700000|2024-06-20 14:45:00|7474.03|7474.03|7472.93|7472.93|7475.53|7475.53|7471.09|7471.09|0
1718895000000|2024-06-20 14:50:00|7473.17|7473.17|7477.84|7477.84|7478.1|7478.1|7473.17|7473.17|0
1718895300000|2024-06-20 14:55:00|7477.28|7477.28|7485.72|7485.72|7486.41|7486.41|7477.28|7477.28|0
1718895600000|2024-06-20 15:00:00|7485.6|7485.6|7485.83|7485.83|7485.83|7485.83|7482.88|7482.88|0
1718895900000|2024-06-20 15:05:00|7485.5|7485.5|7495.41|7495.41|7496.04|7496.04|7484.56|7484.56|0
1718896200000|2024-06-20 15:10:00|7494.85|7494.85|7493.7|7493.7|7495.44|7495.44|7492.3|7492.3|0
1718896500000|2024-06-20 15:15:00|7494.01|7494.01|7491.21|7491.21|7498.08|7498.08|7491.21|7491.21|0
1718896800000|2024-06-20 15:20:00|7491|7491|7488.83|7488.83|7491|7491|7486.97|7486.97|0
1718897100000|2024-06-20 15:25:00|7489.48|7489.48|7497.02|7497.02|7497.68|7497.68|7486.45|7486.45|0
1718954100000|2024-06-21 07:15:00|7485.89|7485.89|7488.95|7488.95|7492.66|7492.66|7484.84|7484.84|0
1718954400000|2024-06-21 07:20:00|7488.69|7488.69|7483.05|7483.05|7490.56|7490.56|7482.53|7482.53|0
1718954700000|2024-06-21 07:25:00|7482.92|7482.92|7483.18|7483.18|7484.3|7484.3|7482.12|7482.12|0
1718955000000|2024-06-21 07:30:00|7481.92|7481.92|7476.06|7476.06|7483.24|7483.24|7473.9|7473.9|0
1718955300000|2024-06-21 07:35:00|7475.72|7475.72|7477.1|7477.1|7478.45|7478.45|7474.13|7474.13|0
1718955600000|2024-06-21 07:40:00|7477.21|7477.21|7475.9|7475.9|7477.21|7477.21|7472.63|7472.63|0
1718955900000|2024-06-21 07:45:00|7474.08|7474.08|7480.03|7480.03|7481.27|7481.27|7474.08|7474.08|0
1718956200000|2024-06-21 07:50:00|7479.77|7479.77|7474.79|7474.79|7481.06|7481.06|7474.68|7474.68|0
1718956500000|2024-06-21 07:55:00|7475|7475|7480.83|7480.83|7482.83|7482.83|7475|7475|0
1718956800000|2024-06-21 08:00:00|7480.96|7480.96|7482.9|7482.9|7482.9|7482.9|7476.56|7476.56|0
1718957100000|2024-06-21 08:05:00|7483.04|7483.04|7481.49|7481.49|7486.66|7486.66|7481.49|7481.49|0
1718957400000|2024-06-21 08:10:00|7481.36|7481.36|7474.56|7474.56|7482.57|7482.57|7474.03|7474.03|0
1718957700000|2024-06-21 08:15:00|7474.45|7474.45|7471.69|7471.69|7474.81|7474.81|7471.11|7471.11|0
1718958000000|2024-06-21 08:20:00|7471.56|7471.56|7461.32|7461.32|7471.56|7471.56|7461.11|7461.11|0
1718958300000|2024-06-21 08:25:00|7461.1|7461.1|7461.14|7461.14|7462.26|7462.26|7461.01|7461.01|0
1718958600000|2024-06-21 08:30:00|7460.51|7460.51|7459.51|7459.51|7460.51|7460.51|7457.01|7457.01|0
1718958900000|2024-06-21 08:35:00|7459.78|7459.78|7455.48|7455.48|7460.58|7460.58|7455.16|7455.16|0
1718959200000|2024-06-21 08:40:00|7454.85|7454.85|7455.94|7455.94|7455.94|7455.94|7450.21|7450.21|0
1718959500000|2024-06-21 08:45:00|7456.08|7456.08|7453.92|7453.92|7457.07|7457.07|7453.92|7453.92|0
1718959800000|2024-06-21 08:50:00|7454.25|7454.25|7453.68|7453.68|7454.79|7454.79|7452.84|7452.84|0
1718960100000|2024-06-21 08:55:00|7452.11|7452.11|7449.14|7449.14|7452.63|7452.63|7447.87|7447.87|0
1718960400000|2024-06-21 09:00:00|7448.72|7448.72|7455.31|7455.31|7455.57|7455.57|7448.67|7448.67|0
1718960700000|2024-06-21 09:05:00|7455|7455|7448.25|7448.25|7455.13|7455.13|7447.56|7447.56|0
1718961300000|2024-06-21 09:15:00|7445.42|7445.42|7407.27|7407.27|7445.42|7445.42|7407.27|7407.27|0
1718961600000|2024-06-21 09:20:00|7407.01|7407.01|7413.65|7413.65|7413.65|7413.65|7399.74|7399.74|0
1718961900000|2024-06-21 09:25:00|7413.52|7413.52|7419.46|7419.46|7419.46|7419.46|7408.61|7408.61|0
1718962200000|2024-06-21 09:30:00|7420.32|7420.32|7429.38|7429.38|7429.38|7429.38|7419.36|7419.36|0
1718962500000|2024-06-21 09:35:00|7428.75|7428.75|7431.27|7431.27|7433.54|7433.54|7428.62|7428.62|0
1718962800000|2024-06-21 09:40:00|7431.11|7431.11|7422.84|7422.84|7433.4|7433.4|7422.79|7422.79|0
1718963100000|2024-06-21 09:45:00|7422.55|7422.55|7421.07|7421.07|7422.87|7422.87|7417.85|7417.85|0
1718963400000|2024-06-21 09:50:00|7421.98|7421.98|7421.36|7421.36|7426.6|7426.6|7416.93|7416.93|0
1718963700000|2024-06-21 09:55:00|7422.27|7422.27|7415.45|7415.45|7424.95|7424.95|7412.96|7412.96|0
1718964000000|2024-06-21 10:00:00|7414.33|7414.33|7406.17|7406.17|7419.25|7419.25|7405.7|7405.7|0
1718964300000|2024-06-21 10:05:00|7406.15|7406.15|7409.4|7409.4|7409.4|7409.4|7403.56|7403.56|0
1718964600000|2024-06-21 10:10:00|7408.75|7408.75|7407.96|7407.96|7409.18|7409.18|7405.36|7405.36|0
1718964900000|2024-06-21 10:15:00|7409.08|7409.08|7411.28|7411.28|7413.16|7413.16|7409.08|7409.08|0
1718965200000|2024-06-21 10:20:00|7410.72|7410.72|7413.62|7413.62|7413.62|7413.62|7408.03|7408.03|0
1718965500000|2024-06-21 10:25:00|7413.48|7413.48|7412.55|7412.55|7414.74|7414.74|7412.34|7412.34|0
1718965800000|2024-06-21 10:30:00|7412.34|7412.34|7414.27|7414.27|7414.29|7414.29|7411.37|7411.37|0
1718966100000|2024-06-21 10:35:00|7414.42|7414.42|7418.05|7418.05|7421.07|7421.07|7413.53|7413.53|0
1718966400000|2024-06-21 10:40:00|7418.39|7418.39|7425.79|7425.79|7427.35|7427.35|7418.39|7418.39|0
1718966700000|2024-06-21 10:45:00|7425.47|7425.47|7427.88|7427.88|7429.77|7429.77|7425.16|7425.16|0
1718967000000|2024-06-21 10:50:00|7428.4|7428.4|7429.21|7429.21|7430.83|7430.83|7428.4|7428.4|0
1718967300000|2024-06-21 10:55:00|7428.9|7428.9|7432.6|7432.6|7432.6|7432.6|7428.9|7428.9|0
1718967600000|2024-06-21 11:00:00|7433.34|7433.34|7441.96|7441.96|7441.96|7441.96|7433.34|7433.34|0
1718967900000|2024-06-21 11:05:00|7442.21|7442.21|7445.26|7445.26|7445.53|7445.53|7442.21|7442.21|0
1718968200000|2024-06-21 11:10:00|7446.2|7446.2|7444.06|7444.06|7447.15|7447.15|7444.06|7444.06|0
1718968500000|2024-06-21 11:15:00|7444.69|7444.69|7444.37|7444.37|7445.22|7445.22|7444.33|7444.33|0
1718968800000|2024-06-21 11:20:00|7444.63|7444.63|7448.59|7448.59|7449.08|7449.08|7444.63|7444.63|0
1718969100000|2024-06-21 11:25:00|7449.26|7449.26|7453.13|7453.13|7453.84|7453.84|7449.26|7449.26|0
1718969400000|2024-06-21 11:30:00|7453.26|7453.26|7453.74|7453.74|7454.59|7454.59|7451.34|7451.34|0
1718969700000|2024-06-21 11:35:00|7453.49|7453.49|7454.22|7454.22|7454.22|7454.22|7453.31|7453.31|0
1718970000000|2024-06-21 11:40:00|7454.01|7454.01|7452.6|7452.6|7455.55|7455.55|7452.06|7452.06|0
1718970300000|2024-06-21 11:45:00|7452.29|7452.29|7453.53|7453.53|7454.07|7454.07|7448.4|7448.4|0
1718970600000|2024-06-21 11:50:00|7454.09|7454.09|7447.27|7447.27|7454.09|7454.09|7447.27|7447.27|0
1718970900000|2024-06-21 11:55:00|7447.43|7447.43|7449.95|7449.95|7450.73|7450.73|7445.25|7445.25|0
1718971200000|2024-06-21 12:00:00|7449.52|7449.52|7455.9|7455.9|7456.44|7456.44|7449.09|7449.09|0
1718971500000|2024-06-21 12:05:00|7455.35|7455.35|7455.28|7455.28|7455.96|7455.96|7453.95|7453.95|0
1718971800000|2024-06-21 12:10:00|7455.3|7455.3|7453.53|7453.53|7455.81|7455.81|7453.2|7453.2|0
1718972100000|2024-06-21 12:15:00|7453.41|7453.41|7452.19|7452.19|7454.28|7454.28|7452.05|7452.05|0
1718972400000|2024-06-21 12:20:00|7452.32|7452.32|7447.66|7447.66|7452.88|7452.88|7447.1|7447.1|0
1718972700000|2024-06-21 12:25:00|7447.33|7447.33|7448.24|7448.24|7448.24|7448.24|7446|7446|0
1718973000000|2024-06-21 12:30:00|7448.02|7448.02|7445.62|7445.62|7448.02|7448.02|7443.37|7443.37|0
1718973300000|2024-06-21 12:35:00|7446.05|7446.05|7440.79|7440.79|7446.97|7446.97|7440.52|7440.52|0
1718973600000|2024-06-21 12:40:00|7440.52|7440.52|7436.68|7436.68|7441|7441|7435.36|7435.36|0
1718973900000|2024-06-21 12:45:00|7436.99|7436.99|7436.13|7436.13|7437.03|7437.03|7435.4|7435.4|0
1718974200000|2024-06-21 12:50:00|7435.8|7435.8|7429.89|7429.89|7436.91|7436.91|7429.68|7429.68|0
1718974500000|2024-06-21 12:55:00|7429.34|7429.34|7428.93|7428.93|7429.47|7429.47|7427.34|7427.34|0
1718974800000|2024-06-21 13:00:00|7430.05|7430.05|7424.07|7424.07|7430.05|7430.05|7423.2|7423.2|0
1718975100000|2024-06-21 13:05:00|7423.81|7423.81|7416.42|7416.42|7424.02|7424.02|7416.3|7416.3|0
1718975400000|2024-06-21 13:10:00|7416.18|7416.18|7418.81|7418.81|7420.25|7420.25|7414.73|7414.73|0
1718975700000|2024-06-21 13:15:00|7418.38|7418.38|7419.41|7419.41|7421.81|7421.81|7416.45|7416.45|0
1718976000000|2024-06-21 13:20:00|7419.72|7419.72|7416.37|7416.37|7419.72|7419.72|7414.61|7414.61|0
1718976300000|2024-06-21 13:25:00|7415.25|7415.25|7412.4|7412.4|7417.27|7417.27|7411|7411|0
1718976600000|2024-06-21 13:30:00|7412.64|7412.64|7412.06|7412.06|7413.01|7413.01|7404.37|7404.37|0
1718976900000|2024-06-21 13:35:00|7410.39|7410.39|7409.48|7409.48|7413.71|7413.71|7406.22|7406.22|0
1718977200000|2024-06-21 13:40:00|7409.36|7409.36|7398.02|7398.02|7409.36|7409.36|7396.2|7396.2|0
1718977500000|2024-06-21 13:45:00|7397.77|7397.77|7415.98|7415.98|7415.98|7415.98|7396.82|7396.82|0
1718977800000|2024-06-21 13:50:00|7416.97|7416.97|7418.02|7418.02|7420.98|7420.98|7416.87|7416.87|0
1718978100000|2024-06-21 13:55:00|7418.51|7418.51|7424.93|7424.93|7427.15|7427.15|7418.51|7418.51|0
1718978400000|2024-06-21 14:00:00|7424.54|7424.54|7417.92|7417.92|7426.48|7426.48|7417.92|7417.92|0
1718978700000|2024-06-21 14:05:00|7417.6|7417.6|7425.05|7425.05|7425.05|7425.05|7417.6|7417.6|0
1718979000000|2024-06-21 14:10:00|7424.49|7424.49|7424.19|7424.19|7426.15|7426.15|7423.37|7423.37|0
1718979300000|2024-06-21 14:15:00|7424.34|7424.34|7428.96|7428.96|7429.08|7429.08|7423.06|7423.06|0
1718979600000|2024-06-21 14:20:00|7428.83|7428.83|7431.46|7431.46|7431.46|7431.46|7426.53|7426.53|0
1718979900000|2024-06-21 14:25:00|7431.15|7431.15|7438.74|7438.74|7440.29|7440.29|7431.15|7431.15|0
1718980200000|2024-06-21 14:30:00|7438.61|7438.61|7430.36|7430.36|7438.61|7438.61|7430.36|7430.36|0
1718980500000|2024-06-21 14:35:00|7430.7|7430.7|7433.89|7433.89|7438.37|7438.37|7429.94|7429.94|0
1718980800000|2024-06-21 14:40:00|7433.57|7433.57|7437.7|7437.7|7438.23|7438.23|7432.33|7432.33|0
1718981100000|2024-06-21 14:45:00|7437.27|7437.27|7441.8|7441.8|7442.16|7442.16|7437.27|7437.27|0
1718981400000|2024-06-21 14:50:00|7442.02|7442.02|7443.39|7443.39|7444.66|7444.66|7442.02|7442.02|0
1718981700000|2024-06-21 14:55:00|7443.32|7443.32|7446.13|7446.13|7448.76|7448.76|7443.32|7443.32|0
1718982000000|2024-06-21 15:00:00|7445.27|7445.27|7439.08|7439.08|7445.27|7445.27|7438.49|7438.49|0
1718982300000|2024-06-21 15:05:00|7439.33|7439.33|7437.96|7437.96|7441.42|7441.42|7437.9|7437.9|0
1718982600000|2024-06-21 15:10:00|7438.52|7438.52|7436.71|7436.71|7443.01|7443.01|7435.78|7435.78|0
1718982900000|2024-06-21 15:15:00|7436.57|7436.57|7440.21|7440.21|7440.21|7440.21|7432.82|7432.82|0
1718983200000|2024-06-21 15:20:00|7440.28|7440.28|7438.68|7438.68|7440.77|7440.77|7438.01|7438.01|0
1718983500000|2024-06-21 15:25:00|7438.12|7438.12|7439.47|7439.47|7439.79|7439.79|7434.28|7434.28|0
1719213300000|2024-06-24 07:15:00|7434.87|7434.87|7436.58|7436.58|7438.97|7438.97|7434.87|7434.87|0
1719213600000|2024-06-24 07:20:00|7440.61|7440.61|7430.93|7430.93|7440.66|7440.66|7429.24|7429.24|0
1719213900000|2024-06-24 07:25:00|7430.72|7430.72|7430|7430|7432.97|7432.97|7427.76|7427.76|0
1719214200000|2024-06-24 07:30:00|7429.79|7429.79|7430.31|7430.31|7431.83|7431.83|7427.3|7427.3|0
1719214500000|2024-06-24 07:35:00|7430.76|7430.76|7428.98|7428.98|7430.85|7430.85|7426.76|7426.76|0
1719214800000|2024-06-24 07:40:00|7429.6|7429.6|7440.97|7440.97|7440.97|7440.97|7429.6|7429.6|0
1719215100000|2024-06-24 07:45:00|7440.46|7440.46|7442.04|7442.04|7442.04|7442.04|7434.07|7434.07|0
1719215400000|2024-06-24 07:50:00|7442.19|7442.19|7451.73|7451.73|7451.73|7451.73|7442.12|7442.12|0
1719215700000|2024-06-24 07:55:00|7451.62|7451.62|7456.84|7456.84|7456.84|7456.84|7451.62|7451.62|0
1719216000000|2024-06-24 08:00:00|7457.1|7457.1|7470.46|7470.46|7473.15|7473.15|7457.1|7457.1|0
1719216300000|2024-06-24 08:05:00|7471.1|7471.1|7475.87|7475.87|7479.01|7479.01|7469.61|7469.61|0
1719216600000|2024-06-24 08:10:00|7476.28|7476.28|7474.1|7474.1|7477.88|7477.88|7472.6|7472.6|0
1719216900000|2024-06-24 08:15:00|7472.97|7472.97|7468.7|7468.7|7473.61|7473.61|7468.7|7468.7|0
1719217200000|2024-06-24 08:20:00|7467.57|7467.57|7473.74|7473.74|7474.5|7474.5|7467.57|7467.57|0
1719217500000|2024-06-24 08:25:00|7474.02|7474.02|7478.04|7478.04|7478.11|7478.11|7473.74|7473.74|0
1719217800000|2024-06-24 08:30:00|7479.17|7479.17|7481.51|7481.51|7485.99|7485.99|7479.17|7479.17|0
1719218100000|2024-06-24 08:35:00|7480.87|7480.87|7483.07|7483.07|7484.24|7484.24|7479.74|7479.74|0
1719218400000|2024-06-24 08:40:00|7483.4|7483.4|7490.31|7490.31|7490.32|7490.32|7483.4|7483.4|0
1719218700000|2024-06-24 08:45:00|7490.64|7490.64|7494.03|7494.03|7496.24|7496.24|7489.3|7489.3|0
1719219000000|2024-06-24 08:50:00|7493.72|7493.72|7482.13|7482.13|7493.72|7493.72|7482.13|7482.13|0
1719219300000|2024-06-24 08:55:00|7480.26|7480.26|7478.51|7478.51|7481.69|7481.69|7477.48|7477.48|0
1719219600000|2024-06-24 09:00:00|7478.38|7478.38|7484.88|7484.88|7486.27|7486.27|7478.28|7478.28|0
1719219900000|2024-06-24 09:05:00|7485.15|7485.15|7486.47|7486.47|7487.4|7487.4|7485.15|7485.15|0
1719220200000|2024-06-24 09:10:00|7486.13|7486.13|7486.88|7486.88|7488.19|7488.19|7485.5|7485.5|0
1719220500000|2024-06-24 09:15:00|7486.57|7486.57|7477.85|7477.85|7486.57|7486.57|7476.04|7476.04|0
1719220800000|2024-06-24 09:20:00|7478.49|7478.49|7483.55|7483.55|7487.32|7487.32|7478.49|7478.49|0
1719221100000|2024-06-24 09:25:00|7484.18|7484.18|7487.1|7487.1|7487.28|7487.28|7483.96|7483.96|0
1719221400000|2024-06-24 09:30:00|7486.53|7486.53|7481.54|7481.54|7488.84|7488.84|7480.95|7480.95|0
1719221700000|2024-06-24 09:35:00|7482.03|7482.03|7479.47|7479.47|7482.03|7482.03|7479.45|7479.45|0
1719222000000|2024-06-24 09:40:00|7478.6|7478.6|7478.76|7478.76|7478.82|7478.82|7476.89|7476.89|0
1719222300000|2024-06-24 09:45:00|7477.92|7477.92|7472.62|7472.62|7477.92|7477.92|7471.41|7471.41|0
1719222600000|2024-06-24 09:50:00|7472.41|7472.41|7474.17|7474.17|7474.9|7474.9|7472.41|7472.41|0
1719222900000|2024-06-24 09:55:00|7473.85|7473.85|7472.86|7472.86|7473.85|7473.85|7471.73|7471.73|0
1719223200000|2024-06-24 10:00:00|7472.75|7472.75|7474.34|7474.34|7474.34|7474.34|7472.5|7472.5|0
1719223500000|2024-06-24 10:05:00|7473.21|7473.21|7473.39|7473.39|7473.72|7473.72|7470.61|7470.61|0
1719223800000|2024-06-24 10:10:00|7473.07|7473.07|7479.94|7479.94|7479.94|7479.94|7472.82|7472.82|0
1719224100000|2024-06-24 10:15:00|7480.26|7480.26|7485.41|7485.41|7485.41|7485.41|7480.26|7480.26|0
1719224400000|2024-06-24 10:20:00|7485.19|7485.19|7488.12|7488.12|7488.12|7488.12|7485.19|7485.19|0
1719224700000|2024-06-24 10:25:00|7488.54|7488.54|7487.14|7487.14|7489.74|7489.74|7486.57|7486.57|0
1719225000000|2024-06-24 10:30:00|7487.03|7487.03|7487.48|7487.48|7488.75|7488.75|7487.03|7487.03|0
1719225300000|2024-06-24 10:35:00|7487.27|7487.27|7491.17|7491.17|7496.7|7496.7|7487.27|7487.27|0
1719225600000|2024-06-24 10:40:00|7490.53|7490.53|7496.3|7496.3|7496.3|7496.3|7490.53|7490.53|0
1719225900000|2024-06-24 10:45:00|7497.25|7497.25|7497.91|7497.91|7499.21|7499.21|7497.25|7497.25|0
1719226200000|2024-06-24 10:50:00|7498.06|7498.06|7497.47|7497.47|7498.25|7498.25|7496.79|7496.79|0
1719226500000|2024-06-24 10:55:00|7497.77|7497.77|7498.58|7498.58|7498.58|7498.58|7495.4|7495.4|0
1719226800000|2024-06-24 11:00:00|7498.7|7498.7|7504.93|7504.93|7504.93|7504.93|7498.39|7498.39|0
1719227100000|2024-06-24 11:05:00|7505.88|7505.88|7503.47|7503.47|7507.39|7507.39|7503.47|7503.47|0
1719227400000|2024-06-24 11:10:00|7503.06|7503.06|7501.77|7501.77|7503.06|7503.06|7501.12|7501.12|0
1719227700000|2024-06-24 11:15:00|7502.02|7502.02|7498.78|7498.78|7502.02|7502.02|7498.3|7498.3|0
1719228000000|2024-06-24 11:20:00|7498.22|7498.22|7499.96|7499.96|7499.96|7499.96|7498.11|7498.11|0
1719228300000|2024-06-24 11:25:00|7499.59|7499.59|7490.18|7490.18|7500.72|7500.72|7490.04|7490.04|0
1719228600000|2024-06-24 11:30:00|7490.46|7490.46|7490.74|7490.74|7493.53|7493.53|7489.61|7489.61|0
1719228900000|2024-06-24 11:35:00|7491.06|7491.06|7496.44|7496.44|7496.44|7496.44|7490.63|7490.63|0
1719229200000|2024-06-24 11:40:00|7496.7|7496.7|7498.6|7498.6|7500.7|7500.7|7496.7|7496.7|0
1719229500000|2024-06-24 11:45:00|7498.92|7498.92|7499.29|7499.29|7502.53|7502.53|7498.48|7498.48|0
1719229800000|2024-06-24 11:50:00|7499.86|7499.86|7502.83|7502.83|7504.46|7504.46|7499.86|7499.86|0
1719230100000|2024-06-24 11:55:00|7502.26|7502.26|7503.03|7503.03|7505.32|7505.32|7501.67|7501.67|0
1719230400000|2024-06-24 12:00:00|7502.47|7502.47|7498.08|7498.08|7502.47|7502.47|7498.08|7498.08|0
1719230700000|2024-06-24 12:05:00|7498.35|7498.35|7499.02|7499.02|7500.1|7500.1|7497.76|7497.76|0
1719231000000|2024-06-24 12:10:00|7499.29|7499.29|7501.24|7501.24|7501.81|7501.81|7498.7|7498.7|0
1719231300000|2024-06-24 12:15:00|7500.68|7500.68|7499.86|7499.86|7501.05|7501.05|7499.61|7499.61|0
1719231600000|2024-06-24 12:20:00|7499.48|7499.48|7501.15|7501.15|7501.39|7501.39|7499.48|7499.48|0
1719231900000|2024-06-24 12:25:00|7500.99|7500.99|7498.44|7498.44|7501.02|7501.02|7498.44|7498.44|0
1719232200000|2024-06-24 12:30:00|7498.12|7498.12|7492.85|7492.85|7498.93|7498.93|7492.85|7492.85|0
1719232500000|2024-06-24 12:35:00|7492.99|7492.99|7490.11|7490.11|7492.99|7492.99|7489.52|7489.52|0
1719232800000|2024-06-24 12:40:00|7490.43|7490.43|7491.19|7491.19|7491.5|7491.5|7488.22|7488.22|0
1719233100000|2024-06-24 12:45:00|7491.76|7491.76|7492.76|7492.76|7494.96|7494.96|7491.76|7491.76|0
1719233400000|2024-06-24 12:50:00|7492.27|7492.27|7494.19|7494.19|7494.19|7494.19|7491|7491|0
1719233700000|2024-06-24 12:55:00|7494.08|7494.08|7490.86|7490.86|7494.48|7494.48|7490.7|7490.7|0
1719234000000|2024-06-24 13:00:00|7491.81|7491.81|7494.23|7494.23|7494.66|7494.66|7489.86|7489.86|0
1719234300000|2024-06-24 13:05:00|7493.91|7493.91|7496.22|7496.22|7496.22|7496.22|7492.52|7492.52|0
1719234600000|2024-06-24 13:10:00|7496.79|7496.79|7492.23|7492.23|7497.2|7497.2|7491.85|7491.85|0
1719234900000|2024-06-24 13:15:00|7491.81|7491.81|7491.07|7491.07|7492.53|7492.53|7490.33|7490.33|0
1719235200000|2024-06-24 13:20:00|7491.28|7491.28|7495.92|7495.92|7495.92|7495.92|7491.28|7491.28|0
1719235500000|2024-06-24 13:25:00|7495.79|7495.79|7496.56|7496.56|7496.56|7496.56|7489.91|7489.91|0
1719235800000|2024-06-24 13:30:00|7496.34|7496.34|7482.39|7482.39|7499.17|7499.17|7482.39|7482.39|0
1719236100000|2024-06-24 13:35:00|7481.89|7481.89|7481.58|7481.58|7482.39|7482.39|7478.64|7478.64|0
1719236400000|2024-06-24 13:40:00|7481.9|7481.9|7477.67|7477.67|7483.4|7483.4|7477.67|7477.67|0
1719236700000|2024-06-24 13:45:00|7477.11|7477.11|7488.93|7488.93|7490.24|7490.24|7477.11|7477.11|0
1719237000000|2024-06-24 13:50:00|7489.25|7489.25|7501.36|7501.36|7501.7|7501.7|7488.8|7488.8|0
1719237300000|2024-06-24 13:55:00|7501.5|7501.5|7527.6|7527.6|7528.77|7528.77|7501.39|7501.39|0
1719237600000|2024-06-24 14:00:00|7527.92|7527.92|7531.5|7531.5|7534.47|7534.47|7526.39|7526.39|0
1719237900000|2024-06-24 14:05:00|7534.32|7534.32|7523.96|7523.96|7536.02|7536.02|7520.23|7520.23|0
1719238200000|2024-06-24 14:10:00|7523.74|7523.74|7524.67|7524.67|7528.15|7528.15|7518.9|7518.9|0
1719238500000|2024-06-24 14:15:00|7525.23|7525.23|7520.31|7520.31|7525.55|7525.55|7517.66|7517.66|0
1719238800000|2024-06-24 14:20:00|7520.63|7520.63|7524.14|7524.14|7526.58|7526.58|7520.63|7520.63|0
1719239100000|2024-06-24 14:25:00|7523.61|7523.61|7512.59|7512.59|7527.74|7527.74|7512.59|7512.59|0
1719239400000|2024-06-24 14:30:00|7512.28|7512.28|7512.57|7512.57|7517.85|7517.85|7512.28|7512.28|0
1719239700000|2024-06-24 14:35:00|7512|7512|7511.39|7511.39|7513.51|7513.51|7509.17|7509.17|0
1719240000000|2024-06-24 14:40:00|7511.25|7511.25|7506.61|7506.61|7511.73|7511.73|7506.61|7506.61|0
1719240300000|2024-06-24 14:45:00|7506.93|7506.93|7511.1|7511.1|7513.78|7513.78|7503.43|7503.43|0
1719240600000|2024-06-24 14:50:00|7509.97|7509.97|7512.7|7512.7|7513.01|7513.01|7507.51|7507.51|0
1719240900000|2024-06-24 14:55:00|7513.14|7513.14|7519.66|7519.66|7520.86|7520.86|7513.14|7513.14|0
1719241200000|2024-06-24 15:00:00|7519.58|7519.58|7530.42|7530.42|7530.96|7530.96|7519.4|7519.4|0
1719241500000|2024-06-24 15:05:00|7530.2|7530.2|7525.94|7525.94|7533.48|7533.48|7524.69|7524.69|0
1719241800000|2024-06-24 15:10:00|7526.22|7526.22|7524.25|7524.25|7526.82|7526.82|7521.81|7521.81|0
1719242100000|2024-06-24 15:15:00|7524.57|7524.57|7528.25|7528.25|7528.94|7528.94|7521.84|7521.84|0
1719242400000|2024-06-24 15:20:00|7527.68|7527.68|7531.41|7531.41|7532.97|7532.97|7527.12|7527.12|0
1719242700000|2024-06-24 15:25:00|7531.25|7531.25|7532.19|7532.19|7533.5|7533.5|7527.58|7527.58|0
1719299700000|2024-06-25 07:15:00|7462.74|7462.74|7463.37|7463.37|7467.18|7467.18|7462.74|7462.74|0
1719300000000|2024-06-25 07:20:00|7462.83|7462.83|7467.11|7467.11|7468.03|7468.03|7460.56|7460.56|0
1719300300000|2024-06-25 07:25:00|7465.41|7465.41|7466.11|7466.11|7466.73|7466.73|7463.46|7463.46|0
1719300600000|2024-06-25 07:30:00|7466.53|7466.53|7473.93|7473.93|7473.93|7473.93|7466.53|7466.53|0
1719300900000|2024-06-25 07:35:00|7474.25|7474.25|7481.88|7481.88|7482.91|7482.91|7474.25|7474.25|0
1719301200000|2024-06-25 07:40:00|7482.2|7482.2|7489.72|7489.72|7489.72|7489.72|7482.2|7482.2|0
1719301500000|2024-06-25 07:45:00|7492.67|7492.67|7484.65|7484.65|7492.84|7492.84|7482.79|7482.79|0
1719301800000|2024-06-25 07:50:00|7484.33|7484.33|7485.33|7485.33|7486.02|7486.02|7484.16|7484.16|0
1719302100000|2024-06-25 07:55:00|7485.11|7485.11|7483.45|7483.45|7485.11|7485.11|7482.3|7482.3|0
1719302400000|2024-06-25 08:00:00|7484.58|7484.58|7483.23|7483.23|7485.06|7485.06|7479.37|7479.37|0
1719302700000|2024-06-25 08:05:00|7482.81|7482.81|7479.7|7479.7|7483.5|7483.5|7479.7|7479.7|0
1719303000000|2024-06-25 08:10:00|7480.27|7480.27|7476.38|7476.38|7480.27|7480.27|7476.38|7476.38|0
1719303300000|2024-06-25 08:15:00|7475.81|7475.81|7477.06|7477.06|7478.41|7478.41|7473.3|7473.3|0
1719303600000|2024-06-25 08:20:00|7477.51|7477.51|7477.17|7477.17|7478.4|7478.4|7473.15|7473.15|0
1719303900000|2024-06-25 08:25:00|7476.95|7476.95|7466.14|7466.14|7476.95|7476.95|7466.14|7466.14|0
1719304200000|2024-06-25 08:30:00|7465.34|7465.34|7465.3|7465.3|7465.93|7465.93|7463.53|7463.53|0
1719304500000|2024-06-25 08:35:00|7464.98|7464.98|7464.73|7464.73|7466.76|7466.76|7463.01|7463.01|0
1719304800000|2024-06-25 08:40:00|7464.16|7464.16|7460.76|7460.76|7465.71|7465.71|7460.76|7460.76|0
1719305100000|2024-06-25 08:45:00|7460.2|7460.2|7457.51|7457.51|7460.2|7460.2|7456.75|7456.75|0
1719305400000|2024-06-25 08:50:00|7457.82|7457.82|7456.87|7456.87|7458.24|7458.24|7453.22|7453.22|0
1719305700000|2024-06-25 08:55:00|7457.43|7457.43|7459.3|7459.3|7462.25|7462.25|7457.43|7457.43|0
1719306000000|2024-06-25 09:00:00|7459.53|7459.53|7454.66|7454.66|7461.36|7461.36|7454.09|7454.09|0
1719306300000|2024-06-25 09:05:00|7454.34|7454.34|7462.93|7462.93|7462.93|7462.93|7454.34|7454.34|0
1719306600000|2024-06-25 09:10:00|7462.66|7462.66|7459.32|7459.32|7462.66|7462.66|7458.29|7458.29|0
1719306900000|2024-06-25 09:15:00|7459.64|7459.64|7467.39|7467.39|7467.39|7467.39|7458.67|7458.67|0
1719307200000|2024-06-25 09:20:00|7466.77|7466.77|7468.72|7468.72|7469.94|7469.94|7465.51|7465.51|0
1719307500000|2024-06-25 09:25:00|7469.14|7469.14|7470.78|7470.78|7471.01|7471.01|7468.51|7468.51|0
1719307800000|2024-06-25 09:30:00|7471.42|7471.42|7470.17|7470.17|7472.81|7472.81|7470.17|7470.17|0
1719308100000|2024-06-25 09:35:00|7470.72|7470.72|7468.41|7468.41|7473.55|7473.55|7467.33|7467.33|0
1719308400000|2024-06-25 09:40:00|7468.73|7468.73|7467.32|7467.32|7469.23|7469.23|7467.32|7467.32|0
1719308700000|2024-06-25 09:45:00|7467.8|7467.8|7462.7|7462.7|7469.93|7469.93|7462.44|7462.44|0
1719309000000|2024-06-25 09:50:00|7463.51|7463.51|7460.01|7460.01|7465.78|7465.78|7458.89|7458.89|0
1719309300000|2024-06-25 09:55:00|7458.88|7458.88|7460.21|7460.21|7461.27|7461.27|7458.24|7458.24|0
1719309600000|2024-06-25 10:00:00|7460.67|7460.67|7455.84|7455.84|7460.67|7460.67|7455.21|7455.21|0
1719309900000|2024-06-25 10:05:00|7455.72|7455.72|7447.95|7447.95|7455.72|7455.72|7447.95|7447.95|0
1719310200000|2024-06-25 10:10:00|7448.51|7448.51|7450.06|7450.06|7452.07|7452.07|7448.18|7448.18|0
1719310500000|2024-06-25 10:15:00|7450.2|7450.2|7453.01|7453.01|7453.27|7453.27|7450.2|7450.2|0
1719310800000|2024-06-25 10:20:00|7452.8|7452.8|7449.45|7449.45|7452.92|7452.92|7447.71|7447.71|0
1719311100000|2024-06-25 10:25:00|7449.34|7449.34|7454.08|7454.08|7454.08|7454.08|7448.58|7448.58|0
1719311400000|2024-06-25 10:30:00|7453.84|7453.84|7454.65|7454.65|7458.64|7458.64|7453.07|7453.07|0
1719311700000|2024-06-25 10:35:00|7454.08|7454.08|7453.1|7453.1|7455.61|7455.61|7453.1|7453.1|0
1719312000000|2024-06-25 10:40:00|7453.67|7453.67|7456.39|7456.39|7456.39|7456.39|7453.67|7453.67|0
1719312300000|2024-06-25 10:45:00|7455.51|7455.51|7454.13|7454.13|7455.59|7455.59|7452.48|7452.48|0
1719312600000|2024-06-25 10:50:00|7453.71|7453.71|7452.3|7452.3|7453.78|7453.78|7451.43|7451.43|0
1719312900000|2024-06-25 10:55:00|7451.77|7451.77|7451|7451|7452.06|7452.06|7449.54|7449.54|0
1719313200000|2024-06-25 11:00:00|7451.88|7451.88|7453.76|7453.76|7455.29|7455.29|7451.88|7451.88|0
1719313500000|2024-06-25 11:05:00|7453.54|7453.54|7443.34|7443.34|7453.54|7453.54|7442.78|7442.78|0
1719313800000|2024-06-25 11:10:00|7441.74|7441.74|7443.56|7443.56|7444.83|7444.83|7441.74|7441.74|0
1719314100000|2024-06-25 11:15:00|7443.88|7443.88|7449.6|7449.6|7449.6|7449.6|7443.41|7443.41|0
1719314400000|2024-06-25 11:20:00|7449.33|7449.33|7447.85|7447.85|7451.27|7451.27|7447.85|7447.85|0
1719314700000|2024-06-25 11:25:00|7447.29|7447.29|7447.53|7447.53|7447.87|7447.87|7445.33|7445.33|0
1719315000000|2024-06-25 11:30:00|7448.03|7448.03|7443|7443|7448.03|7448.03|7440.92|7440.92|0
1719315300000|2024-06-25 11:35:00|7443.24|7443.24|7452.43|7452.43|7453.78|7453.78|7443.24|7443.24|0
1719315600000|2024-06-25 11:40:00|7450.73|7450.73|7445.36|7445.36|7450.73|7450.73|7444.4|7444.4|0
1719315900000|2024-06-25 11:45:00|7445.43|7445.43|7447.96|7447.96|7448.09|7448.09|7441.66|7441.66|0
1719316200000|2024-06-25 11:50:00|7448.2|7448.2|7450.4|7450.4|7450.4|7450.4|7448.2|7448.2|0
1719316500000|2024-06-25 11:55:00|7450.54|7450.54|7451.71|7451.71|7452.84|7452.84|7450.09|7450.09|0
1719316800000|2024-06-25 12:00:00|7452.27|7452.27|7448.5|7448.5|7452.27|7452.27|7448.42|7448.42|0
1719317100000|2024-06-25 12:05:00|7448.81|7448.81|7452.01|7452.01|7454.38|7454.38|7448.81|7448.81|0
1719317400000|2024-06-25 12:10:00|7451.64|7451.64|7450.69|7450.69|7451.64|7451.64|7449.46|7449.46|0
1719317700000|2024-06-25 12:15:00|7450.32|7450.32|7452.36|7452.36|7453.31|7453.31|7450.32|7450.32|0
1719318000000|2024-06-25 12:20:00|7452.5|7452.5|7451.54|7451.54|7453.63|7453.63|7451.27|7451.27|0
1719318300000|2024-06-25 12:25:00|7452.1|7452.1|7452.74|7452.74|7453.6|7453.6|7452.1|7452.1|0
1719318600000|2024-06-25 12:30:00|7452.58|7452.58|7449.39|7449.39|7452.92|7452.92|7449.39|7449.39|0
1719318900000|2024-06-25 12:35:00|7449.13|7449.13|7449.52|7449.52|7452.2|7452.2|7448.49|7448.49|0
1719319200000|2024-06-25 12:40:00|7449.26|7449.26|7448.71|7448.71|7450.2|7450.2|7448|7448|0
1719319500000|2024-06-25 12:45:00|7448.4|7448.4|7446.46|7446.46|7450.97|7450.97|7446.27|7446.27|0
1719319800000|2024-06-25 12:50:00|7446.78|7446.78|7440.51|7440.51|7446.78|7446.78|7437.82|7437.82|0
1719320100000|2024-06-25 12:55:00|7439.98|7439.98|7444.41|7444.41|7444.41|7444.41|7439.7|7439.7|0
1719320400000|2024-06-25 13:00:00|7444.84|7444.84|7440.99|7440.99|7444.84|7444.84|7440.99|7440.99|0
1719320700000|2024-06-25 13:05:00|7440.49|7440.49|7441.98|7441.98|7444.46|7444.46|7440.49|7440.49|0
1719321000000|2024-06-25 13:10:00|7441.84|7441.84|7436.4|7436.4|7441.91|7441.91|7435.8|7435.8|0
1719321300000|2024-06-25 13:15:00|7435.56|7435.56|7457.57|7457.57|7462.39|7462.39|7435.56|7435.56|0
1719321600000|2024-06-25 13:20:00|7457|7457|7467.28|7467.28|7469.12|7469.12|7454.13|7454.13|0
1719321900000|2024-06-25 13:25:00|7467.6|7467.6|7464.62|7464.62|7468.77|7468.77|7462.94|7462.94|0
1719322200000|2024-06-25 13:30:00|7465.75|7465.75|7467.12|7467.12|7471.19|7471.19|7452.67|7452.67|0
1719322500000|2024-06-25 13:35:00|7466.56|7466.56|7476.02|7476.02|7476.02|7476.02|7464.86|7464.86|0
1719322800000|2024-06-25 13:40:00|7476.44|7476.44|7483.09|7483.09|7487.79|7487.79|7476.02|7476.02|0
1719323100000|2024-06-25 13:45:00|7484.14|7484.14|7483.41|7483.41|7489.45|7489.45|7481.5|7481.5|0
1719323400000|2024-06-25 13:50:00|7482.79|7482.79|7487.19|7487.19|7493.32|7493.32|7482.42|7482.42|0
1719323700000|2024-06-25 13:55:00|7488.89|7488.89|7469.78|7469.78|7488.89|7488.89|7469.78|7469.78|0
1719324000000|2024-06-25 14:00:00|7467.91|7467.91|7468.01|7468.01|7469.97|7469.97|7463.79|7463.79|0
1719324300000|2024-06-25 14:05:00|7468.26|7468.26|7477.03|7477.03|7478.55|7478.55|7467.85|7467.85|0
1719324600000|2024-06-25 14:10:00|7477.41|7477.41|7490.63|7490.63|7491.11|7491.11|7477.09|7477.09|0
1719324900000|2024-06-25 14:15:00|7490.85|7490.85|7487.88|7487.88|7493.97|7493.97|7487.04|7487.04|0
1719325200000|2024-06-25 14:20:00|7487.5|7487.5|7486.35|7486.35|7487.84|7487.84|7483.1|7483.1|0
1719325500000|2024-06-25 14:25:00|7485.98|7485.98|7483.93|7483.93|7486.94|7486.94|7482.39|7482.39|0
1719325800000|2024-06-25 14:30:00|7484.06|7484.06|7492.74|7492.74|7492.74|7492.74|7483.58|7483.58|0
1719326100000|2024-06-25 14:35:00|7492.88|7492.88|7493.33|7493.33|7497.84|7497.84|7492.22|7492.22|0
1719326400000|2024-06-25 14:40:00|7493.71|7493.71|7486.39|7486.39|7495.33|7495.33|7486.39|7486.39|0
1719326700000|2024-06-25 14:45:00|7486.64|7486.64|7487.2|7487.2|7488.48|7488.48|7485.99|7485.99|0
1719327000000|2024-06-25 14:50:00|7487.82|7487.82|7493.41|7493.41|7494.33|7494.33|7487.57|7487.57|0
1719327300000|2024-06-25 14:55:00|7493.14|7493.14|7491.51|7491.51|7493.95|7493.95|7490.4|7490.4|0
1719327600000|2024-06-25 15:00:00|7491.19|7491.19|7494.47|7494.47|7495.13|7495.13|7489.53|7489.53|0
1719327900000|2024-06-25 15:05:00|7494.21|7494.21|7494.68|7494.68|7496.64|7496.64|7492.6|7492.6|0
1719328200000|2024-06-25 15:10:00|7494.93|7494.93|7502.01|7502.01|7504.77|7504.77|7494.93|7494.93|0
1719328500000|2024-06-25 15:15:00|7501.78|7501.78|7506.11|7506.11|7507.09|7507.09|7501.78|7501.78|0
1719328800000|2024-06-25 15:20:00|7505.05|7505.05|7506.01|7506.01|7508.5|7508.5|7503.99|7503.99|0
1719329100000|2024-06-25 15:25:00|7505.64|7505.64|7505.17|7505.17|7506.92|7506.92|7503.08|7503.08|0
1719386100000|2024-06-26 07:15:00|7508.32|7508.32|7523.59|7523.59|7523.84|7523.84|7508.32|7508.32|0
1719386400000|2024-06-26 07:20:00|7522.59|7522.59|7524.18|7524.18|7525|7525|7517.45|7517.45|0
1719386700000|2024-06-26 07:25:00|7524.43|7524.43|7524.19|7524.19|7525.43|7525.43|7518.5|7518.5|0
1719387000000|2024-06-26 07:30:00|7522.92|7522.92|7523.54|7523.54|7524.16|7524.16|7514.88|7514.88|0
1719387300000|2024-06-26 07:35:00|7524.16|7524.16|7524.44|7524.44|7525.05|7525.05|7519.93|7519.93|0
1719387600000|2024-06-26 07:40:00|7524.94|7524.94|7524.41|7524.41|7527.03|7527.03|7523.49|7523.49|0
1719387900000|2024-06-26 07:45:00|7524.86|7524.86|7521.69|7521.69|7525.55|7525.55|7521.56|7521.56|0
1719388200000|2024-06-26 07:50:00|7522.32|7522.32|7524.1|7524.1|7528.85|7528.85|7520.95|7520.95|0
1719388500000|2024-06-26 07:55:00|7523.97|7523.97|7531.9|7531.9|7531.9|7531.9|7523.64|7523.64|0
1719388800000|2024-06-26 08:00:00|7530.52|7530.52|7530.25|7530.25|7536|7536|7529.82|7529.82|0
1719389100000|2024-06-26 08:05:00|7531.12|7531.12|7532.99|7532.99|7533.19|7533.19|7530.27|7530.27|0
1719389400000|2024-06-26 08:10:00|7533.31|7533.31|7538.1|7538.1|7538.77|7538.77|7531.93|7531.93|0
1719389700000|2024-06-26 08:15:00|7538.42|7538.42|7536.91|7536.91|7541.7|7541.7|7536.78|7536.78|0
1719390000000|2024-06-26 08:20:00|7537.22|7537.22|7535.22|7535.22|7537.22|7537.22|7534.39|7534.39|0
1719390300000|2024-06-26 08:25:00|7534.59|7534.59|7536.71|7536.71|7537.68|7537.68|7534.42|7534.42|0
1719390600000|2024-06-26 08:30:00|7537.27|7537.27|7537.15|7537.15|7541.51|7541.51|7537.15|7537.15|0
1719390900000|2024-06-26 08:35:00|7538.28|7538.28|7541.52|7541.52|7542|7542|7537.95|7537.95|0
1719391200000|2024-06-26 08:40:00|7541.93|7541.93|7540.44|7540.44|7542.28|7542.28|7538.01|7538.01|0
1719391500000|2024-06-26 08:45:00|7540.56|7540.56|7540.31|7540.31|7541.99|7541.99|7540.21|7540.21|0
1719391800000|2024-06-26 08:50:00|7540.63|7540.63|7538.73|7538.73|7541.57|7541.57|7537.45|7537.45|0
1719392100000|2024-06-26 08:55:00|7538.84|7538.84|7540.86|7540.86|7543.57|7543.57|7538.8|7538.8|0
1719392400000|2024-06-26 09:00:00|7540.22|7540.22|7540.01|7540.01|7540.22|7540.22|7537.19|7537.19|0
1719392700000|2024-06-26 09:05:00|7540.65|7540.65|7540.39|7540.39|7541.25|7541.25|7538.16|7538.16|0
1719393000000|2024-06-26 09:10:00|7540.66|7540.66|7538.84|7538.84|7542.29|7542.29|7538.84|7538.84|0
1719393300000|2024-06-26 09:15:00|7539.11|7539.11|7541.49|7541.49|7542.76|7542.76|7539.11|7539.11|0
1719393600000|2024-06-26 09:20:00|7540.93|7540.93|7539.77|7539.77|7540.93|7540.93|7538.57|7538.57|0
1719393900000|2024-06-26 09:25:00|7539.45|7539.45|7534.94|7534.94|7539.45|7539.45|7534.09|7534.09|0
1719394200000|2024-06-26 09:30:00|7535.51|7535.51|7534.14|7534.14|7535.7|7535.7|7533.8|7533.8|0
1719394500000|2024-06-26 09:35:00|7534.78|7534.78|7531.5|7531.5|7535.44|7535.44|7531.39|7531.39|0
1719394800000|2024-06-26 09:40:00|7531|7531|7529.69|7529.69|7531|7531|7526.99|7526.99|0
1719395100000|2024-06-26 09:45:00|7529.42|7529.42|7531.08|7531.08|7531.21|7531.21|7528.63|7528.63|0
1719395400000|2024-06-26 09:50:00|7531.19|7531.19|7530.69|7530.69|7531.44|7531.44|7529.82|7529.82|0
1719395700000|2024-06-26 09:55:00|7530.96|7530.96|7529.68|7529.68|7530.96|7530.96|7529.04|7529.04|0
1719396000000|2024-06-26 10:00:00|7529.82|7529.82|7527|7527|7530.9|7530.9|7527|7527|0
1719396300000|2024-06-26 10:05:00|7526.78|7526.78|7527.45|7527.45|7527.45|7527.45|7526.1|7526.1|0
1719396600000|2024-06-26 10:10:00|7526.89|7526.89|7527.23|7527.23|7529.27|7529.27|7526.86|7526.86|0
1719396900000|2024-06-26 10:15:00|7526.91|7526.91|7518.9|7518.9|7527.79|7527.79|7517.93|7517.93|0
1719397200000|2024-06-26 10:20:00|7518.1|7518.1|7520.55|7520.55|7521.03|7521.03|7515.91|7515.91|0
1719397500000|2024-06-26 10:25:00|7519.92|7519.92|7517.74|7517.74|7520.3|7520.3|7517.2|7517.2|0
1719397800000|2024-06-26 10:30:00|7517.43|7517.43|7492.32|7492.32|7517.43|7517.43|7474.36|7474.36|0
1719398100000|2024-06-26 10:35:00|7491.19|7491.19|7488.42|7488.42|7502.71|7502.71|7488.42|7488.42|0
1719398400000|2024-06-26 10:40:00|7488.1|7488.1|7483.43|7483.43|7488.1|7488.1|7481.06|7481.06|0
1719398700000|2024-06-26 10:45:00|7483.7|7483.7|7480.2|7480.2|7485.6|7485.6|7479.21|7479.21|0
1719399000000|2024-06-26 10:50:00|7479.64|7479.64|7479.03|7479.03|7483.36|7483.36|7478.07|7478.07|0
1719399300000|2024-06-26 10:55:00|7479.17|7479.17|7481.08|7481.08|7482.59|7482.59|7478.54|7478.54|0
1719399600000|2024-06-26 11:00:00|7480.58|7480.58|7480.09|7480.09|7480.91|7480.91|7479.34|7479.34|0
1719399900000|2024-06-26 11:05:00|7480.32|7480.32|7480.61|7480.61|7482.59|7482.59|7480.32|7480.32|0
1719400200000|2024-06-26 11:10:00|7481.17|7481.17|7485.05|7485.05|7485.71|7485.71|7481.17|7481.17|0
1719400500000|2024-06-26 11:15:00|7484.48|7484.48|7485.09|7485.09|7488.87|7488.87|7484.48|7484.48|0
1719400800000|2024-06-26 11:20:00|7485.31|7485.31|7485.56|7485.56|7487.99|7487.99|7484.75|7484.75|0
1719401100000|2024-06-26 11:25:00|7485|7485|7482.36|7482.36|7486.18|7486.18|7482.36|7482.36|0
1719401400000|2024-06-26 11:30:00|7481.23|7481.23|7480.52|7480.52|7482.67|7482.67|7477.08|7477.08|0
1719401700000|2024-06-26 11:35:00|7480.02|7480.02|7475.09|7475.09|7480.39|7480.39|7475.09|7475.09|0
1719402000000|2024-06-26 11:40:00|7475.4|7475.4|7468.83|7468.83|7476.29|7476.29|7468.33|7468.33|0
1719402300000|2024-06-26 11:45:00|7469.05|7469.05|7471.45|7471.45|7471.9|7471.9|7468.1|7468.1|0
1719402600000|2024-06-26 11:50:00|7471.82|7471.82|7469.45|7469.45|7472.46|7472.46|7468|7468|0
1719402900000|2024-06-26 11:55:00|7469.34|7469.34|7471.48|7471.48|7472.27|7472.27|7463.22|7463.22|0
1719403200000|2024-06-26 12:00:00|7471.15|7471.15|7470.83|7470.83|7475.1|7475.1|7470.71|7470.71|0
1719403500000|2024-06-26 12:05:00|7468.25|7468.25|7463.69|7463.69|7468.94|7468.94|7463.38|7463.38|0
1719403800000|2024-06-26 12:10:00|7463.82|7463.82|7453.31|7453.31|7463.82|7463.82|7451.76|7451.76|0
1719404100000|2024-06-26 12:15:00|7452.67|7452.67|7455.38|7455.38|7455.96|7455.96|7451.77|7451.77|0
1719404400000|2024-06-26 12:20:00|7454.54|7454.54|7455.33|7455.33|7456.15|7456.15|7454.07|7454.07|0
1719404700000|2024-06-26 12:25:00|7455.45|7455.45|7451.5|7451.5|7455.71|7455.71|7451.01|7451.01|0
1719405000000|2024-06-26 12:30:00|7451.62|7451.62|7448.71|7448.71|7452.41|7452.41|7448.71|7448.71|0
1719405300000|2024-06-26 12:35:00|7448.39|7448.39|7437.79|7437.79|7448.39|7448.39|7437.57|7437.57|0
1719405600000|2024-06-26 12:40:00|7436.66|7436.66|7437.3|7437.3|7439.75|7439.75|7436.11|7436.11|0
1719405900000|2024-06-26 12:45:00|7437.72|7437.72|7431.56|7431.56|7437.72|7437.72|7431.56|7431.56|0
1719406200000|2024-06-26 12:50:00|7431.88|7431.88|7427.91|7427.91|7434.53|7434.53|7427.69|7427.69|0
1719406500000|2024-06-26 12:55:00|7428.28|7428.28|7431.62|7431.62|7434.86|7434.86|7426.98|7426.98|0
1719406800000|2024-06-26 13:00:00|7431.25|7431.25|7427.03|7427.03|7431.25|7431.25|7425.58|7425.58|0
1719407100000|2024-06-26 13:05:00|7427.34|7427.34|7429.36|7429.36|7432.81|7432.81|7427.34|7427.34|0
1719407400000|2024-06-26 13:10:00|7429.68|7429.68|7437.03|7437.03|7437.03|7437.03|7427.42|7427.42|0
1719407700000|2024-06-26 13:15:00|7436.4|7436.4|7433.73|7433.73|7436.61|7436.61|7432.2|7432.2|0
1719408000000|2024-06-26 13:20:00|7433.95|7433.95|7432.77|7432.77|7435.68|7435.68|7428.86|7428.86|0
1719408300000|2024-06-26 13:25:00|7431.78|7431.78|7439.99|7439.99|7439.99|7439.99|7429.29|7429.29|0
1719408600000|2024-06-26 13:30:00|7440.11|7440.11|7435.23|7435.23|7440.98|7440.98|7428.25|7428.25|0
1719408900000|2024-06-26 13:35:00|7435.55|7435.55|7441.14|7441.14|7441.14|7441.14|7434.78|7434.78|0
1719409200000|2024-06-26 13:40:00|7442.1|7442.1|7446.37|7446.37|7449.33|7449.33|7441.15|7441.15|0
1719409500000|2024-06-26 13:45:00|7445.73|7445.73|7450.95|7450.95|7452.98|7452.98|7445.73|7445.73|0
1719409800000|2024-06-26 13:50:00|7450.64|7450.64|7447.46|7447.46|7451.29|7451.29|7443.33|7443.33|0
1719410100000|2024-06-26 13:55:00|7448.03|7448.03|7446.18|7446.18|7449.68|7449.68|7445.5|7445.5|0
1719410400000|2024-06-26 14:00:00|7446.81|7446.81|7450.92|7450.92|7451.12|7451.12|7446.73|7446.73|0
1719410700000|2024-06-26 14:05:00|7451.77|7451.77|7457.08|7457.08|7459.7|7459.7|7451.77|7451.77|0
1719411000000|2024-06-26 14:10:00|7457.23|7457.23|7448.34|7448.34|7459.46|7459.46|7447|7447|0
1719411300000|2024-06-26 14:15:00|7448.12|7448.12|7454.87|7454.87|7455|7455|7448.12|7448.12|0
1719411600000|2024-06-26 14:20:00|7455.19|7455.19|7455.06|7455.06|7457.82|7457.82|7455.06|7455.06|0
1719411900000|2024-06-26 14:25:00|7454.85|7454.85|7446.46|7446.46|7454.94|7454.94|7446.46|7446.46|0
1719412200000|2024-06-26 14:30:00|7446.57|7446.57|7448.95|7448.95|7450.8|7450.8|7444.89|7444.89|0
1719412500000|2024-06-26 14:35:00|7449.07|7449.07|7444.24|7444.24|7450.75|7450.75|7444.24|7444.24|0
1719412800000|2024-06-26 14:40:00|7444.56|7444.56|7447.34|7447.34|7448.79|7448.79|7444.56|7444.56|0
1719413100000|2024-06-26 14:45:00|7447.21|7447.21|7449.1|7449.1|7451.55|7451.55|7447.21|7447.21|0
1719413400000|2024-06-26 14:50:00|7448.85|7448.85|7456.05|7456.05|7456.37|7456.37|7448.42|7448.42|0
1719413700000|2024-06-26 14:55:00|7456.16|7456.16|7456.19|7456.19|7459.71|7459.71|7455.47|7455.47|0
1719414000000|2024-06-26 15:00:00|7455.87|7455.87|7452.05|7452.05|7459.62|7459.62|7449.39|7449.39|0
1719414300000|2024-06-26 15:05:00|7451.73|7451.73|7446.5|7446.5|7453.02|7453.02|7444.83|7444.83|0
1719414600000|2024-06-26 15:10:00|7445.94|7445.94|7434.51|7434.51|7446.57|7446.57|7433.55|7433.55|0
1719414900000|2024-06-26 15:15:00|7434.72|7434.72|7435.83|7435.83|7436.52|7436.52|7431.41|7431.41|0
1719415200000|2024-06-26 15:20:00|7436.3|7436.3|7438.32|7438.32|7439.2|7439.2|7434.28|7434.28|0
1719415500000|2024-06-26 15:25:00|7438.16|7438.16|7441.38|7441.38|7445.01|7445.01|7437.29|7437.29|0
1719472500000|2024-06-27 07:15:00|7473.05|7473.05|7476.7|7476.7|7477.59|7477.59|7470.5|7470.5|0
1719472800000|2024-06-27 07:20:00|7477.33|7477.33|7461.49|7461.49|7477.55|7477.55|7459.79|7459.79|0
1719473100000|2024-06-27 07:25:00|7462.05|7462.05|7455.24|7455.24|7463.18|7463.18|7454.15|7454.15|0
1719473400000|2024-06-27 07:30:00|7456.19|7456.19|7465.04|7465.04|7466.32|7466.32|7454.85|7454.85|0
1719473700000|2024-06-27 07:35:00|7464.47|7464.47|7463.44|7463.44|7464.61|7464.61|7460.26|7460.26|0
1719474000000|2024-06-27 07:40:00|7463.21|7463.21|7458.85|7458.85|7463.21|7463.21|7457.15|7457.15|0
1719474300000|2024-06-27 07:45:00|7458.22|7458.22|7458.93|7458.93|7461.46|7461.46|7457.58|7457.58|0
1719474600000|2024-06-27 07:50:00|7459.89|7459.89|7444.73|7444.73|7459.89|7459.89|7444.73|7444.73|0
1719474900000|2024-06-27 07:55:00|7444.26|7444.26|7440.19|7440.19|7444.26|7444.26|7438.24|7438.24|0
1719475200000|2024-06-27 08:00:00|7440.81|7440.81|7440.48|7440.48|7442.86|7442.86|7439.8|7439.8|0
1719475500000|2024-06-27 08:05:00|7440.74|7440.74|7438.9|7438.9|7445.17|7445.17|7438.64|7438.64|0
1719475800000|2024-06-27 08:10:00|7439.31|7439.31|7445.1|7445.1|7445.1|7445.1|7439.31|7439.31|0
1719476100000|2024-06-27 08:15:00|7444.63|7444.63|7440.27|7440.27|7444.63|7444.63|7439.84|7439.84|0
1719476400000|2024-06-27 08:20:00|7439.63|7439.63|7434.79|7434.79|7439.72|7439.72|7434.79|7434.79|0
1719476700000|2024-06-27 08:25:00|7435.36|7435.36|7428.78|7428.78|7435.36|7435.36|7428.78|7428.78|0
1719477000000|2024-06-27 08:30:00|7427.62|7427.62|7426.18|7426.18|7428.18|7428.18|7425|7425|0
1719477300000|2024-06-27 08:35:00|7425.34|7425.34|7421.78|7421.78|7425.34|7425.34|7421.62|7421.62|0
1719477600000|2024-06-27 08:40:00|7422.62|7422.62|7426.42|7426.42|7426.42|7426.42|7422.41|7422.41|0
1719477900000|2024-06-27 08:45:00|7427.31|7427.31|7438.66|7438.66|7438.66|7438.66|7425.36|7425.36|0
1719478200000|2024-06-27 08:50:00|7438.53|7438.53|7440.67|7440.67|7441.48|7441.48|7435.85|7435.85|0
1719478500000|2024-06-27 08:55:00|7440.94|7440.94|7445.23|7445.23|7445.27|7445.27|7440.94|7440.94|0
1719478800000|2024-06-27 09:00:00|7443.97|7443.97|7446.28|7446.28|7446.36|7446.36|7442.94|7442.94|0
1719479100000|2024-06-27 09:05:00|7445.65|7445.65|7437.12|7437.12|7446.18|7446.18|7437.12|7437.12|0
1719479400000|2024-06-27 09:10:00|7437.75|7437.75|7435.86|7435.86|7437.75|7437.75|7435.52|7435.52|0
1719479700000|2024-06-27 09:15:00|7436.43|7436.43|7442.13|7442.13|7442.13|7442.13|7436.13|7436.13|0
1719480000000|2024-06-27 09:20:00|7442.27|7442.27|7444.18|7444.18|7446.53|7446.53|7442.27|7442.27|0
1719480300000|2024-06-27 09:25:00|7444.5|7444.5|7443.05|7443.05|7445.84|7445.84|7443.05|7443.05|0
1719480600000|2024-06-27 09:30:00|7443.68|7443.68|7438.92|7438.92|7443.68|7443.68|7438.67|7438.67|0
1719480900000|2024-06-27 09:35:00|7438.65|7438.65|7436.39|7436.39|7438.65|7438.65|7436.39|7436.39|0
1719481200000|2024-06-27 09:40:00|7436.17|7436.17|7427.23|7427.23|7436.17|7436.17|7427.23|7427.23|0
1719481500000|2024-06-27 09:45:00|7426.56|7426.56|7425.51|7425.51|7426.56|7426.56|7424.54|7424.54|0
1719481800000|2024-06-27 09:50:00|7425.64|7425.64|7422.36|7422.36|7425.64|7425.64|7422.1|7422.1|0
1719482100000|2024-06-27 09:55:00|7423|7423|7422.66|7422.66|7425.38|7425.38|7422.27|7422.27|0
1719482400000|2024-06-27 10:00:00|7422.79|7422.79|7423.91|7423.91|7424.19|7424.19|7421.65|7421.65|0
1719482700000|2024-06-27 10:05:00|7424.32|7424.32|7424.57|7424.57|7426.93|7426.93|7424.3|7424.3|0
1719483000000|2024-06-27 10:10:00|7425.21|7425.21|7425.4|7425.4|7429.15|7429.15|7424.45|7424.45|0
1719483300000|2024-06-27 10:15:00|7425.14|7425.14|7424.15|7424.15|7426.54|7426.54|7423.52|7423.52|0
1719483600000|2024-06-27 10:20:00|7424.28|7424.28|7425.22|7425.22|7425.49|7425.49|7422.35|7422.35|0
1719483900000|2024-06-27 10:25:00|7425.76|7425.76|7427.57|7427.57|7427.77|7427.77|7425.76|7425.76|0
1719484200000|2024-06-27 10:30:00|7426.94|7426.94|7425.61|7425.61|7426.96|7426.96|7425.23|7425.23|0
1719484500000|2024-06-27 10:35:00|7425.72|7425.72|7427.73|7427.73|7427.84|7427.84|7425.72|7425.72|0
1719484800000|2024-06-27 10:40:00|7428.04|7428.04|7426.55|7426.55|7429.13|7429.13|7426.39|7426.39|0
1719485100000|2024-06-27 10:45:00|7427.11|7427.11|7428.08|7428.08|7428.33|7428.33|7424.9|7424.9|0
1719485400000|2024-06-27 10:50:00|7428.64|7428.64|7426.67|7426.67|7428.64|7428.64|7426.67|7426.67|0
1719485700000|2024-06-27 10:55:00|7426.79|7426.79|7427.19|7427.19|7428.34|7428.34|7425.38|7425.38|0
1719486000000|2024-06-27 11:00:00|7426.19|7426.19|7426.43|7426.43|7427.11|7427.11|7422.83|7422.83|0
1719486300000|2024-06-27 11:05:00|7426.32|7426.32|7422.15|7422.15|7426.32|7426.32|7421.77|7421.77|0
1719486600000|2024-06-27 11:10:00|7421.31|7421.31|7418.61|7418.61|7421.66|7421.66|7417.9|7417.9|0
1719486900000|2024-06-27 11:15:00|7417.97|7417.97|7421.04|7421.04|7421.04|7421.04|7417.55|7417.55|0
1719487200000|2024-06-27 11:20:00|7421.18|7421.18|7425.2|7425.2|7425.2|7425.2|7421.18|7421.18|0
1719487500000|2024-06-27 11:25:00|7425.84|7425.84|7428.3|7428.3|7429.38|7429.38|7425.84|7425.84|0
1719487800000|2024-06-27 11:30:00|7428.71|7428.71|7432.43|7432.43|7432.69|7432.69|7428.67|7428.67|0
1719488100000|2024-06-27 11:35:00|7432.68|7432.68|7431.26|7431.26|7434.2|7434.2|7431.26|7431.26|0
1719488400000|2024-06-27 11:40:00|7431.14|7431.14|7430.71|7430.71|7431.14|7431.14|7429.05|7429.05|0
1719488700000|2024-06-27 11:45:00|7430.34|7430.34|7430.43|7430.43|7431.54|7431.54|7429.6|7429.6|0
1719489000000|2024-06-27 11:50:00|7430.1|7430.1|7426.92|7426.92|7430.64|7430.64|7426.6|7426.6|0
1719489300000|2024-06-27 11:55:00|7427.06|7427.06|7426.58|7426.58|7427.06|7427.06|7422.98|7422.98|0
1719489600000|2024-06-27 12:00:00|7426.21|7426.21|7426.34|7426.34|7427.18|7427.18|7424.95|7424.95|0
1719489900000|2024-06-27 12:05:00|7425.78|7425.78|7431.06|7431.06|7431.36|7431.36|7425.78|7425.78|0
1719490200000|2024-06-27 12:10:00|7431.38|7431.38|7434.31|7434.31|7434.31|7434.31|7430.87|7430.87|0
1719490500000|2024-06-27 12:15:00|7434.87|7434.87|7437.27|7437.27|7437.91|7437.91|7434.87|7434.87|0
1719490800000|2024-06-27 12:20:00|7437.84|7437.84|7437.19|7437.19|7438.72|7438.72|7436.01|7436.01|0
1719491100000|2024-06-27 12:25:00|7436.87|7436.87|7435.02|7435.02|7436.87|7436.87|7433.63|7433.63|0
1719491400000|2024-06-27 12:30:00|7434.52|7434.52|7445.68|7445.68|7445.68|7445.68|7434.52|7434.52|0
1719491700000|2024-06-27 12:35:00|7445.89|7445.89|7444.72|7444.72|7446.27|7446.27|7444.08|7444.08|0
1719492000000|2024-06-27 12:40:00|7445.36|7445.36|7446.47|7446.47|7447.58|7447.58|7444.23|7444.23|0
1719492300000|2024-06-27 12:45:00|7446.33|7446.33|7439.16|7439.16|7446.33|7446.33|7439.16|7439.16|0
1719492600000|2024-06-27 12:50:00|7439.29|7439.29|7442.19|7442.19|7442.9|7442.9|7438.84|7438.84|0
1719492900000|2024-06-27 12:55:00|7442.51|7442.51|7443.72|7443.72|7445.85|7445.85|7441.66|7441.66|0
1719493200000|2024-06-27 13:00:00|7443.61|7443.61|7449.47|7449.47|7451.29|7451.29|7441.19|7441.19|0
1719493500000|2024-06-27 13:05:00|7448.34|7448.34|7447.34|7447.34|7448.34|7448.34|7445.7|7445.7|0
1719493800000|2024-06-27 13:10:00|7446.38|7446.38|7443.26|7443.26|7447.17|7447.17|7442.32|7442.32|0
1719494100000|2024-06-27 13:15:00|7443.57|7443.57|7441.05|7441.05|7443.89|7443.89|7440.63|7440.63|0
1719494400000|2024-06-27 13:20:00|7440.92|7440.92|7436.94|7436.94|7440.92|7440.92|7435.76|7435.76|0
1719494700000|2024-06-27 13:25:00|7437.26|7437.26|7439.47|7439.47|7441.89|7441.89|7437.26|7437.26|0
1719495000000|2024-06-27 13:30:00|7438.97|7438.97|7430.31|7430.31|7440.22|7440.22|7423.45|7423.45|0
1719495300000|2024-06-27 13:35:00|7430.63|7430.63|7427.63|7427.63|7431.85|7431.85|7423.28|7423.28|0
1719495600000|2024-06-27 13:40:00|7427.38|7427.38|7426.42|7426.42|7428.23|7428.23|7423.84|7423.84|0
1719495900000|2024-06-27 13:45:00|7427.17|7427.17|7429.8|7429.8|7432.12|7432.12|7425.42|7425.42|0
1719496200000|2024-06-27 13:50:00|7429.53|7429.53|7427.21|7427.21|7430.1|7430.1|7424.44|7424.44|0
1719496500000|2024-06-27 13:55:00|7427.46|7427.46|7428.61|7428.61|7428.79|7428.79|7425.22|7425.22|0
1719496800000|2024-06-27 14:00:00|7427.48|7427.48|7437.5|7437.5|7437.87|7437.87|7426.57|7426.57|0
1719497100000|2024-06-27 14:05:00|7437.37|7437.37|7444.3|7444.3|7444.3|7444.3|7437.37|7437.37|0
1719497400000|2024-06-27 14:10:00|7444.08|7444.08|7445.23|7445.23|7447.88|7447.88|7443.83|7443.83|0
1719497700000|2024-06-27 14:15:00|7445.1|7445.1|7444.9|7444.9|7446.33|7446.33|7441.48|7441.48|0
1719498000000|2024-06-27 14:20:00|7445.27|7445.27|7442.17|7442.17|7445.59|7445.59|7441.88|7441.88|0
1719498300000|2024-06-27 14:25:00|7442.01|7442.01|7442.07|7442.07|7443.34|7443.34|7438.87|7438.87|0
1719498600000|2024-06-27 14:30:00|7442.39|7442.39|7440.88|7440.88|7442.73|7442.73|7439.76|7439.76|0
1719498900000|2024-06-27 14:35:00|7440.77|7440.77|7440.07|7440.07|7441.25|7441.25|7437.87|7437.87|0
1719499200000|2024-06-27 14:40:00|7439.5|7439.5|7430.94|7430.94|7439.5|7439.5|7429.3|7429.3|0
1719499500000|2024-06-27 14:45:00|7431.26|7431.26|7427.09|7427.09|7431.83|7431.83|7425.51|7425.51|0
1719499800000|2024-06-27 14:50:00|7427.66|7427.66|7426.91|7426.91|7429.35|7429.35|7424.91|7424.91|0
1719500100000|2024-06-27 14:55:00|7427.48|7427.48|7425.76|7425.76|7428.29|7428.29|7424.33|7424.33|0
1719500400000|2024-06-27 15:00:00|7425.89|7425.89|7422.34|7422.34|7428.1|7428.1|7422.34|7422.34|0
1719500700000|2024-06-27 15:05:00|7422.22|7422.22|7419.72|7419.72|7424.36|7424.36|7417.45|7417.45|0
1719501000000|2024-06-27 15:10:00|7419.84|7419.84|7427.2|7427.2|7429.09|7429.09|7419.43|7419.43|0
1719501300000|2024-06-27 15:15:00|7426.78|7426.78|7427.08|7427.08|7427.77|7427.77|7423.26|7423.26|0
1719501600000|2024-06-27 15:20:00|7427.21|7427.21|7421.83|7421.83|7427.48|7427.48|7419.56|7419.56|0
1719501900000|2024-06-27 15:25:00|7421.36|7421.36|7415.33|7415.33|7421.86|7421.86|7412.3|7412.3|0
1719558900000|2024-06-28 07:15:00|7423.13|7423.13|7419.61|7419.61|7423.55|7423.55|7417.55|7417.55|0
1719559200000|2024-06-28 07:20:00|7419.35|7419.35|7423.19|7423.19|7423.19|7423.19|7419.09|7419.09|0
1719559500000|2024-06-28 07:25:00|7423.52|7423.52|7429.2|7429.2|7429.2|7429.2|7421.65|7421.65|0
1719559800000|2024-06-28 07:30:00|7428.31|7428.31|7429.28|7429.28|7431.24|7431.24|7428.31|7428.31|0
1719560100000|2024-06-28 07:35:00|7429.91|7429.91|7433.07|7433.07|7436.37|7436.37|7429.91|7429.91|0
1719560400000|2024-06-28 07:40:00|7432.75|7432.75|7441.4|7441.4|7441.4|7441.4|7432.75|7432.75|0
1719560700000|2024-06-28 07:45:00|7441.08|7441.08|7438.63|7438.63|7442.76|7442.76|7437.01|7437.01|0
1719561000000|2024-06-28 07:50:00|7438.14|7438.14|7437.56|7437.56|7440.57|7440.57|7437.33|7437.33|0
1719561300000|2024-06-28 07:55:00|7438.06|7438.06|7438.96|7438.96|7442.14|7442.14|7436.26|7436.26|0
1719561600000|2024-06-28 08:00:00|7436.28|7436.28|7426.3|7426.3|7438.57|7438.57|7425.66|7425.66|0
1719561900000|2024-06-28 08:05:00|7425.98|7425.98|7417.65|7417.65|7426.1|7426.1|7416.82|7416.82|0
1719562200000|2024-06-28 08:10:00|7418.11|7418.11|7414.46|7414.46|7418.86|7418.86|7414.46|7414.46|0
1719562500000|2024-06-28 08:15:00|7414.78|7414.78|7416.65|7416.65|7417.89|7417.89|7413.98|7413.98|0
1719562800000|2024-06-28 08:20:00|7416.21|7416.21|7408.61|7408.61|7416.21|7416.21|7408.61|7408.61|0
1719563100000|2024-06-28 08:25:00|7408.93|7408.93|7412.43|7412.43|7413.95|7413.95|7408.55|7408.55|0
1719563400000|2024-06-28 08:30:00|7413.7|7413.7|7412.05|7412.05|7413.7|7413.7|7409.59|7409.59|0
1719563700000|2024-06-28 08:35:00|7411.1|7411.1|7414.92|7414.92|7415.11|7415.11|7411.1|7411.1|0
1719564000000|2024-06-28 08:40:00|7416.19|7416.19|7420.58|7420.58|7423.36|7423.36|7416.19|7416.19|0
1719564300000|2024-06-28 08:45:00|7420.85|7420.85|7424.75|7424.75|7424.75|7424.75|7420.85|7420.85|0
1719564600000|2024-06-28 08:50:00|7425|7425|7426.7|7426.7|7430.48|7430.48|7425|7425|0
1719564900000|2024-06-28 08:55:00|7425.57|7425.57|7419.02|7419.02|7425.57|7425.57|7419.02|7419.02|0
1719565200000|2024-06-28 09:00:00|7419.58|7419.58|7420.25|7420.25|7420.82|7420.82|7418.39|7418.39|0
1719565500000|2024-06-28 09:05:00|7419.98|7419.98|7414.36|7414.36|7419.98|7419.98|7413.81|7413.81|0
1719565800000|2024-06-28 09:10:00|7413.8|7413.8|7421.74|7421.74|7423.14|7423.14|7413.8|7413.8|0
1719566100000|2024-06-28 09:15:00|7422.06|7422.06|7427.39|7427.39|7427.54|7427.54|7422|7422|0
1719566400000|2024-06-28 09:20:00|7426.77|7426.77|7425.71|7425.71|7428.37|7428.37|7425.71|7425.71|0
1719566700000|2024-06-28 09:25:00|7426.21|7426.21|7428.86|7428.86|7429.72|7429.72|7425.43|7425.43|0
1719567000000|2024-06-28 09:30:00|7430.13|7430.13|7433.19|7433.19|7433.88|7433.88|7430.13|7430.13|0
1719567300000|2024-06-28 09:35:00|7434.53|7434.53|7439.65|7439.65|7440.69|7440.69|7434.53|7434.53|0
1719567600000|2024-06-28 09:40:00|7439.53|7439.53|7442.71|7442.71|7443.66|7443.66|7439.53|7439.53|0
1719567900000|2024-06-28 09:45:00|7443.28|7443.28|7449.31|7449.31|7449.31|7449.31|7442.68|7442.68|0
1719568200000|2024-06-28 09:50:00|7449.45|7449.45|7453.32|7453.32|7453.69|7453.69|7449.27|7449.27|0
1719568500000|2024-06-28 09:55:00|7453.47|7453.47|7449.64|7449.64|7453.95|7453.95|7449.64|7449.64|0
1719568800000|2024-06-28 10:00:00|7449.37|7449.37|7453.65|7453.65|7453.65|7453.65|7448.5|7448.5|0
1719569100000|2024-06-28 10:05:00|7453.27|7453.27|7450.23|7450.23|7453.86|7453.86|7450.23|7450.23|0
1719569400000|2024-06-28 10:10:00|7449.67|7449.67|7447.7|7447.7|7450.22|7450.22|7446.55|7446.55|0
1719569700000|2024-06-28 10:15:00|7447.54|7447.54|7446.56|7446.56|7448.4|7448.4|7445.49|7445.49|0
1719570000000|2024-06-28 10:20:00|7447.09|7447.09|7455.69|7455.69|7455.69|7455.69|7447.09|7447.09|0
1719570300000|2024-06-28 10:25:00|7456.26|7456.26|7458.17|7458.17|7458.46|7458.46|7456.14|7456.14|0
1719570600000|2024-06-28 10:30:00|7458.49|7458.49|7458.69|7458.69|7461.59|7461.59|7456.92|7456.92|0
1719570900000|2024-06-28 10:35:00|7458.83|7458.83|7461.5|7461.5|7461.5|7461.5|7458.8|7458.8|0
1719571200000|2024-06-28 10:40:00|7462.05|7462.05|7460.46|7460.46|7462.39|7462.39|7459.25|7459.25|0
1719571500000|2024-06-28 10:45:00|7459.9|7459.9|7460.53|7460.53|7460.66|7460.66|7458.83|7458.83|0
1719571800000|2024-06-28 10:50:00|7461.6|7461.6|7464.26|7464.26|7465.78|7465.78|7461.6|7461.6|0
1719572100000|2024-06-28 10:55:00|7464.04|7464.04|7469.64|7469.64|7469.7|7469.7|7464.04|7464.04|0
1719572400000|2024-06-28 11:00:00|7470.53|7470.53|7472.17|7472.17|7472.17|7472.17|7469.39|7469.39|0
1719572700000|2024-06-28 11:05:00|7471.85|7471.85|7470.35|7470.35|7471.85|7471.85|7470.07|7470.07|0
1719573000000|2024-06-28 11:10:00|7470.67|7470.67|7472.2|7472.2|7472.45|7472.45|7470.29|7470.29|0
1719573300000|2024-06-28 11:15:00|7472.45|7472.45|7465.1|7465.1|7472.45|7472.45|7464.93|7464.93|0
1719573600000|2024-06-28 11:20:00|7465.42|7465.42|7463.54|7463.54|7468.22|7468.22|7463.05|7463.05|0
1719573900000|2024-06-28 11:25:00|7461.7|7461.7|7463.56|7463.56|7463.56|7463.56|7457.13|7457.13|0
1719574200000|2024-06-28 11:30:00|7463.9|7463.9|7458.95|7458.95|7464.39|7464.39|7458.54|7458.54|0
1719574500000|2024-06-28 11:35:00|7458.63|7458.63|7455.3|7455.3|7458.63|7458.63|7451.13|7451.13|0
1719574800000|2024-06-28 11:40:00|7455.52|7455.52|7452.83|7452.83|7455.83|7455.83|7452.83|7452.83|0
1719575100000|2024-06-28 11:45:00|7452.36|7452.36|7450.38|7450.38|7452.36|7452.36|7449.9|7449.9|0
1719575400000|2024-06-28 11:50:00|7449.81|7449.81|7446.09|7446.09|7452.32|7452.32|7445.54|7445.54|0
1719575700000|2024-06-28 11:55:00|7445.92|7445.92|7442.83|7442.83|7447.07|7447.07|7442.83|7442.83|0
1719576000000|2024-06-28 12:00:00|7442.51|7442.51|7451.1|7451.1|7451.75|7451.75|7442.25|7442.25|0
1719576300000|2024-06-28 12:05:00|7450.68|7450.68|7450.11|7450.11|7452.94|7452.94|7449.38|7449.38|0
1719576600000|2024-06-28 12:10:00|7450.53|7450.53|7445.07|7445.07|7450.94|7450.94|7444.79|7444.79|0
1719576900000|2024-06-28 12:15:00|7445.39|7445.39|7445.1|7445.1|7446.35|7446.35|7444.55|7444.55|0
1719577200000|2024-06-28 12:20:00|7444.58|7444.58|7438.03|7438.03|7444.58|7444.58|7437.71|7437.71|0
1719577500000|2024-06-28 12:25:00|7437.89|7437.89|7435.35|7435.35|7437.89|7437.89|7432.22|7432.22|0
1719577800000|2024-06-28 12:30:00|7433.15|7433.15|7433.34|7433.34|7448.87|7448.87|7430.03|7430.03|0
1719578100000|2024-06-28 12:35:00|7433.66|7433.66|7433.65|7433.65|7435.93|7435.93|7431.96|7431.96|0
1719578400000|2024-06-28 12:40:00|7432.81|7432.81|7431.16|7431.16|7432.81|7432.81|7426.66|7426.66|0
1719578700000|2024-06-28 12:45:00|7431.59|7431.59|7431.63|7431.63|7435.11|7435.11|7431.34|7431.34|0
1719579000000|2024-06-28 12:50:00|7429.37|7429.37|7425.26|7425.26|7429.37|7429.37|7422.86|7422.86|0
1719579300000|2024-06-28 12:55:00|7426.39|7426.39|7431.81|7431.81|7432.66|7432.66|7426.39|7426.39|0
1719579600000|2024-06-28 13:00:00|7432.11|7432.11|7433.95|7433.95|7435.89|7435.89|7432.11|7432.11|0
1719579900000|2024-06-28 13:05:00|7434.2|7434.2|7439.74|7439.74|7439.86|7439.86|7434.2|7434.2|0
1719580200000|2024-06-28 13:10:00|7439.52|7439.52|7438.48|7438.48|7440.2|7440.2|7435.57|7435.57|0
1719580500000|2024-06-28 13:15:00|7438.05|7438.05|7432.48|7432.48|7438.05|7438.05|7432.09|7432.09|0
1719580800000|2024-06-28 13:20:00|7431.91|7431.91|7434.62|7434.62|7434.87|7434.87|7430.85|7430.85|0
1719581100000|2024-06-28 13:25:00|7434.06|7434.06|7428.98|7428.98|7434.1|7434.1|7428.3|7428.3|0
1719581400000|2024-06-28 13:30:00|7429.54|7429.54|7449.73|7449.73|7449.73|7449.73|7429.54|7429.54|0
1719581700000|2024-06-28 13:35:00|7449.23|7449.23|7449.26|7449.26|7451.86|7451.86|7448.56|7448.56|0
1719582000000|2024-06-28 13:40:00|7450.01|7450.01|7452.66|7452.66|7453.28|7453.28|7448.46|7448.46|0
1719582300000|2024-06-28 13:45:00|7454.25|7454.25|7452.42|7452.42|7459.12|7459.12|7451.31|7451.31|0
1719582600000|2024-06-28 13:50:00|7452.14|7452.14|7451.55|7451.55|7452.52|7452.52|7448.94|7448.94|0
1719582900000|2024-06-28 13:55:00|7449.86|7449.86|7447.1|7447.1|7450.4|7450.4|7444.09|7444.09|0
1719583200000|2024-06-28 14:00:00|7447.66|7447.66|7450.9|7450.9|7451.52|7451.52|7445.97|7445.97|0
1719583500000|2024-06-28 14:05:00|7451.27|7451.27|7460.2|7460.2|7460.34|7460.34|7448.19|7448.19|0
1719583800000|2024-06-28 14:10:00|7460.52|7460.52|7460.97|7460.97|7463.17|7463.17|7458.78|7458.78|0
1719584100000|2024-06-28 14:15:00|7458.71|7458.71|7456.74|7456.74|7459.84|7459.84|7453.8|7453.8|0
1719584400000|2024-06-28 14:20:00|7456.63|7456.63|7457.1|7457.1|7459.97|7459.97|7456.29|7456.29|0
1719584700000|2024-06-28 14:25:00|7457.43|7457.43|7452.66|7452.66|7459.84|7459.84|7452.16|7452.16|0
1719585000000|2024-06-28 14:30:00|7452.54|7452.54|7456.89|7456.89|7459.86|7459.86|7452.54|7452.54|0
1719585300000|2024-06-28 14:35:00|7456.61|7456.61|7453.77|7453.77|7457.68|7457.68|7453.64|7453.64|0
1719585600000|2024-06-28 14:40:00|7453.55|7453.55|7441.17|7441.17|7453.55|7453.55|7441.17|7441.17|0
1719585900000|2024-06-28 14:45:00|7440.95|7440.95|7439.92|7439.92|7444.41|7444.41|7439.77|7439.77|0
1719586200000|2024-06-28 14:50:00|7439.59|7439.59|7438.62|7438.62|7442.29|7442.29|7437.83|7437.83|0
1719586500000|2024-06-28 14:55:00|7438.87|7438.87|7433.61|7433.61|7442.37|7442.37|7433.61|7433.61|0
1719586800000|2024-06-28 15:00:00|7433.05|7433.05|7421.4|7421.4|7433.05|7433.05|7421.17|7421.17|0
1719587100000|2024-06-28 15:05:00|7420.87|7420.87|7417.87|7417.87|7424.17|7424.17|7415.06|7415.06|0
1719587400000|2024-06-28 15:10:00|7417.3|7417.3|7420.13|7420.13|7423.3|7423.3|7416.44|7416.44|0
1719587700000|2024-06-28 15:15:00|7420.69|7420.69|7424.36|7424.36|7425.35|7425.35|7420.03|7420.03|0
1719588000000|2024-06-28 15:20:00|7424.44|7424.44|7429.83|7429.83|7430.96|7430.96|7423.66|7423.66|0
1719588300000|2024-06-28 15:25:00|7429.51|7429.51|7430.47|7430.47|7433.47|7433.47|7426.41|7426.41|0
1719818100000|2024-07-01 07:15:00|7496.78|7496.78|7505.76|7505.76|7509.38|7509.38|7496.78|7496.78|0
1719818400000|2024-07-01 07:20:00|7506.08|7506.08|7505.22|7505.22|7509.83|7509.83|7504.77|7504.77|0
1719818700000|2024-07-01 07:25:00|7505|7505|7488.91|7488.91|7505|7505|7488.91|7488.91|0
1719819000000|2024-07-01 07:30:00|7488.84|7488.84|7492.11|7492.11|7493.6|7493.6|7484.24|7484.24|0
1719819300000|2024-07-01 07:35:00|7491.54|7491.54|7486.69|7486.69|7493.41|7493.41|7486.69|7486.69|0
1719819600000|2024-07-01 07:40:00|7486.45|7486.45|7484.44|7484.44|7488.88|7488.88|7484.33|7484.33|0
1719819900000|2024-07-01 07:45:00|7484.22|7484.22|7486.56|7486.56|7489.26|7489.26|7482.72|7482.72|0
1719820200000|2024-07-01 07:50:00|7486.78|7486.78|7477.18|7477.18|7486.78|7486.78|7476.82|7476.82|0
1719820500000|2024-07-01 07:55:00|7476.4|7476.4|7467.05|7467.05|7476.4|7476.4|7467.02|7467.02|0
1719820800000|2024-07-01 08:00:00|7468.18|7468.18|7484.12|7484.12|7487.37|7487.37|7467.23|7467.23|0
1719821100000|2024-07-01 08:05:00|7483.55|7483.55|7492.78|7492.78|7497.55|7497.55|7482.42|7482.42|0
1719821400000|2024-07-01 08:10:00|7492.92|7492.92|7481.27|7481.27|7492.92|7492.92|7480.71|7480.71|0
1719821700000|2024-07-01 08:15:00|7481.84|7481.84|7475.96|7475.96|7482.48|7482.48|7475.96|7475.96|0
1719822000000|2024-07-01 08:20:00|7476.23|7476.23|7470.74|7470.74|7476.23|7476.23|7470.74|7470.74|0
1719822300000|2024-07-01 08:25:00|7470.4|7470.4|7473.43|7473.43|7473.43|7473.43|7466.57|7466.57|0
1719822600000|2024-07-01 08:30:00|7474.27|7474.27|7473.22|7473.22|7478.43|7478.43|7472.7|7472.7|0
1719822900000|2024-07-01 08:35:00|7473.36|7473.36|7467.41|7467.41|7473.52|7473.52|7467.41|7467.41|0
1719823200000|2024-07-01 08:40:00|7466.78|7466.78|7469.17|7469.17|7469.17|7469.17|7465.36|7465.36|0
1719823500000|2024-07-01 08:45:00|7470.05|7470.05|7461.73|7461.73|7470.05|7470.05|7461.73|7461.73|0
1719823800000|2024-07-01 08:50:00|7461.61|7461.61|7458.7|7458.7|7462.05|7462.05|7457.61|7457.61|0
1719824100000|2024-07-01 08:55:00|7458.14|7458.14|7461.68|7461.68|7462|7462|7458.14|7458.14|0
1719824400000|2024-07-01 09:00:00|7461.36|7461.36|7455.56|7455.56|7461.68|7461.68|7454.26|7454.26|0
1719824700000|2024-07-01 09:05:00|7456.69|7456.69|7456.55|7456.55|7459.88|7459.88|7456.43|7456.43|0
1719825000000|2024-07-01 09:10:00|7455.42|7455.42|7445.25|7445.25|7455.42|7455.42|7444.75|7444.75|0
1719825300000|2024-07-01 09:15:00|7445.18|7445.18|7439.42|7439.42|7446.8|7446.8|7439.42|7439.42|0
1719825600000|2024-07-01 09:20:00|7439.1|7439.1|7435.02|7435.02|7439.42|7439.42|7432.5|7432.5|0
1719825900000|2024-07-01 09:25:00|7435.34|7435.34|7441.07|7441.07|7441.07|7441.07|7435.21|7435.21|0
1719826200000|2024-07-01 09:30:00|7440.75|7440.75|7442.06|7442.06|7443.5|7443.5|7440.75|7440.75|0
1719826500000|2024-07-01 09:35:00|7440.78|7440.78|7449.56|7449.56|7449.81|7449.81|7439.57|7439.57|0
1719826800000|2024-07-01 09:40:00|7448.92|7448.92|7442.33|7442.33|7448.92|7448.92|7442.07|7442.07|0
1719827100000|2024-07-01 09:45:00|7442.12|7442.12|7432.14|7432.14|7442.12|7442.12|7431.61|7431.61|0
1719827400000|2024-07-01 09:50:00|7431.86|7431.86|7441.82|7441.82|7441.82|7441.82|7431.86|7431.86|0
1719827700000|2024-07-01 09:55:00|7441.69|7441.69|7445.56|7445.56|7445.67|7445.67|7441.69|7441.69|0
1719828000000|2024-07-01 10:00:00|7445.03|7445.03|7446.64|7446.64|7446.64|7446.64|7444.71|7444.71|0
1719828300000|2024-07-01 10:05:00|7447.21|7447.21|7443.16|7443.16|7447.63|7447.63|7442.29|7442.29|0
1719828600000|2024-07-01 10:10:00|7442.79|7442.79|7445.93|7445.93|7446.28|7446.28|7442.79|7442.79|0
1719828900000|2024-07-01 10:15:00|7444.92|7444.92|7444.61|7444.61|7446.36|7446.36|7444.61|7444.61|0
1719829200000|2024-07-01 10:20:00|7444.5|7444.5|7443.13|7443.13|7444.5|7444.5|7440.17|7440.17|0
1719829500000|2024-07-01 10:25:00|7443.27|7443.27|7444.93|7444.93|7445.36|7445.36|7441.43|7441.43|0
1719829800000|2024-07-01 10:30:00|7444.62|7444.62|7448.33|7448.33|7448.33|7448.33|7443.08|7443.08|0
1719830100000|2024-07-01 10:35:00|7448.89|7448.89|7447.59|7447.59|7449.29|7449.29|7447.59|7447.59|0
1719830400000|2024-07-01 10:40:00|7446.32|7446.32|7449.17|7449.17|7449.17|7449.17|7444.19|7444.19|0
1719830700000|2024-07-01 10:45:00|7448.75|7448.75|7452.62|7452.62|7452.73|7452.73|7448.75|7448.75|0
1719831000000|2024-07-01 10:50:00|7452.47|7452.47|7452.03|7452.03|7452.47|7452.47|7450.71|7450.71|0
1719831300000|2024-07-01 10:55:00|7452.56|7452.56|7452.17|7452.17|7453.99|7453.99|7452.04|7452.04|0
1719831600000|2024-07-01 11:00:00|7451.54|7451.54|7451.56|7451.56|7453.47|7453.47|7450.03|7450.03|0
1719831900000|2024-07-01 11:05:00|7451.87|7451.87|7451.42|7451.42|7452.71|7452.71|7450.67|7450.67|0
1719832200000|2024-07-01 11:10:00|7450.79|7450.79|7451.04|7451.04|7451.35|7451.35|7449.4|7449.4|0
1719832500000|2024-07-01 11:15:00|7451.54|7451.54|7453.39|7453.39|7454.11|7454.11|7451.02|7451.02|0
1719832800000|2024-07-01 11:20:00|7453.17|7453.17|7452|7452|7453.17|7453.17|7450.61|7450.61|0
1719833100000|2024-07-01 11:25:00|7452.14|7452.14|7454.31|7454.31|7454.31|7454.31|7452.01|7452.01|0
1719833400000|2024-07-01 11:30:00|7454.47|7454.47|7453.63|7453.63|7455.84|7455.84|7451.81|7451.81|0
1719833700000|2024-07-01 11:35:00|7454.63|7454.63|7455.18|7455.18|7455.55|7455.55|7453.68|7453.68|0
1719834000000|2024-07-01 11:40:00|7455.29|7455.29|7457.78|7457.78|7458.4|7458.4|7453.3|7453.3|0
1719834300000|2024-07-01 11:45:00|7457.21|7457.21|7458.55|7458.55|7458.7|7458.7|7456.55|7456.55|0
1719834600000|2024-07-01 11:50:00|7458.66|7458.66|7457.93|7457.93|7458.66|7458.66|7457.28|7457.28|0
1719834900000|2024-07-01 11:55:00|7457.6|7457.6|7456.78|7456.78|7457.6|7457.6|7456.7|7456.7|0
1719835200000|2024-07-01 12:00:00|7456.46|7456.46|7465.09|7465.09|7466.3|7466.3|7456.46|7456.46|0
1719835500000|2024-07-01 12:05:00|7465.25|7465.25|7464.27|7464.27|7466.02|7466.02|7464.2|7464.2|0
1719835800000|2024-07-01 12:10:00|7463.65|7463.65|7460.47|7460.47|7463.89|7463.89|7459.14|7459.14|0
1719836100000|2024-07-01 12:15:00|7460.04|7460.04|7456.99|7456.99|7461.35|7461.35|7456.84|7456.84|0
1719836400000|2024-07-01 12:20:00|7456.68|7456.68|7464.21|7464.21|7464.21|7464.21|7456.68|7456.68|0
1719836700000|2024-07-01 12:25:00|7464.53|7464.53|7464.67|7464.67|7468.48|7468.48|7464.29|7464.29|0
1719837000000|2024-07-01 12:30:00|7463.39|7463.39|7459.69|7459.69|7463.39|7463.39|7459.56|7459.56|0
1719837300000|2024-07-01 12:35:00|7459.06|7459.06|7453.49|7453.49|7459.79|7459.79|7452.61|7452.61|0
1719837600000|2024-07-01 12:40:00|7454.06|7454.06|7458.31|7458.31|7458.43|7458.43|7453.77|7453.77|0
1719837900000|2024-07-01 12:45:00|7457.88|7457.88|7464.25|7464.25|7464.25|7464.25|7457.88|7457.88|0
1719838200000|2024-07-01 12:50:00|7464.52|7464.52|7463.63|7463.63|7464.52|7464.52|7462.68|7462.68|0
1719838500000|2024-07-01 12:55:00|7463.22|7463.22|7458.69|7458.69|7463.22|7463.22|7457.66|7457.66|0
1719838800000|2024-07-01 13:00:00|7459.25|7459.25|7459.17|7459.17|7460.53|7460.53|7457.75|7457.75|0
1719839100000|2024-07-01 13:05:00|7459.06|7459.06|7457.46|7457.46|7459.06|7459.06|7453.99|7453.99|0
1719839400000|2024-07-01 13:10:00|7456.83|7456.83|7450.04|7450.04|7456.83|7456.83|7449.48|7449.48|0
1719839700000|2024-07-01 13:15:00|7450.61|7450.61|7454.37|7454.37|7454.37|7454.37|7447.03|7447.03|0
1719840000000|2024-07-01 13:20:00|7454.68|7454.68|7460.28|7460.28|7460.9|7460.9|7454.68|7454.68|0
1719840300000|2024-07-01 13:25:00|7460.53|7460.53|7459.37|7459.37|7461.46|7461.46|7457.91|7457.91|0
1719840600000|2024-07-01 13:30:00|7461.06|7461.06|7463.67|7463.67|7467.82|7467.82|7458.63|7458.63|0
1719840900000|2024-07-01 13:35:00|7463.98|7463.98|7451.96|7451.96|7464.11|7464.11|7451.96|7451.96|0
1719841200000|2024-07-01 13:40:00|7452.46|7452.46|7447.45|7447.45|7457.22|7457.22|7446.7|7446.7|0
1719841500000|2024-07-01 13:45:00|7446.88|7446.88|7437.48|7437.48|7446.88|7446.88|7437.48|7437.48|0
1719841800000|2024-07-01 13:50:00|7438.04|7438.04|7431.83|7431.83|7439.63|7439.63|7431.35|7431.35|0
1719842100000|2024-07-01 13:55:00|7431.69|7431.69|7424.01|7424.01|7432.12|7432.12|7418.29|7418.29|0
1719842400000|2024-07-01 14:00:00|7425.16|7425.16|7424.84|7424.84|7432.12|7432.12|7424.54|7424.54|0
1719842700000|2024-07-01 14:05:00|7425.97|7425.97|7423.04|7423.04|7427.25|7427.25|7419.88|7419.88|0
1719843000000|2024-07-01 14:10:00|7423.16|7423.16|7412.27|7412.27|7423.16|7423.16|7410.44|7410.44|0
1719843300000|2024-07-01 14:15:00|7411.95|7411.95|7405.2|7405.2|7412.58|7412.58|7400.88|7400.88|0
1719843600000|2024-07-01 14:20:00|7405.62|7405.62|7396.18|7396.18|7407.61|7407.61|7393.39|7393.39|0
1719843900000|2024-07-01 14:25:00|7395.05|7395.05|7393.3|7393.3|7397.92|7397.92|7391.05|7391.05|0
1719844200000|2024-07-01 14:30:00|7393.56|7393.56|7355.5|7355.5|7394.39|7394.39|7345.82|7345.82|0
1719844500000|2024-07-01 14:35:00|7354.74|7354.74|7360.57|7360.57|7364.57|7364.57|7354.47|7354.47|0
1719844800000|2024-07-01 14:40:00|7360.43|7360.43|7368.49|7368.49|7368.81|7368.81|7356.87|7356.87|0
1719845100000|2024-07-01 14:45:00|7369.05|7369.05|7356.24|7356.24|7369.31|7369.31|7353.73|7353.73|0
1719845400000|2024-07-01 14:50:00|7356.81|7356.81|7348.29|7348.29|7357.69|7357.69|7347.25|7347.25|0
1719845700000|2024-07-01 14:55:00|7348.14|7348.14|7354.23|7354.23|7356.58|7356.58|7347.98|7347.98|0
1719846000000|2024-07-01 15:00:00|7353.73|7353.73|7360.91|7360.91|7360.91|7360.91|7351.96|7351.96|0
1719846300000|2024-07-01 15:05:00|7360.59|7360.59|7366.71|7366.71|7370.01|7370.01|7360.03|7360.03|0
1719846600000|2024-07-01 15:10:00|7366.49|7366.49|7368.52|7368.52|7372.93|7372.93|7364.84|7364.84|0
1719846900000|2024-07-01 15:15:00|7368.84|7368.84|7368.58|7368.58|7373.34|7373.34|7366.16|7366.16|0
1719847200000|2024-07-01 15:20:00|7369.71|7369.71|7367.93|7367.93|7370.27|7370.27|7364.86|7364.86|0
1719847500000|2024-07-01 15:25:00|7368.07|7368.07|7368.71|7368.71|7372.31|7372.31|7368.01|7368.01|0
1719904500000|2024-07-02 07:15:00|7305.22|7305.22|7298.28|7298.28|7305.94|7305.94|7294.85|7294.85|0
1719904800000|2024-07-02 07:20:00|7293.02|7293.02|7307.89|7307.89|7313.81|7313.81|7291.27|7291.27|0
1719905100000|2024-07-02 07:25:00|7308.46|7308.46|7285.03|7285.03|7309.52|7309.52|7282.41|7282.41|0
1719905400000|2024-07-02 07:30:00|7285.66|7285.66|7278.46|7278.46|7286.15|7286.15|7278.46|7278.46|0
1719905700000|2024-07-02 07:35:00|7280.15|7280.15|7273.37|7273.37|7280.91|7280.91|7271.28|7271.28|0
1719906000000|2024-07-02 07:40:00|7273.05|7273.05|7273.6|7273.6|7274.3|7274.3|7268.44|7268.44|0
1719906300000|2024-07-02 07:45:00|7273.87|7273.87|7272.6|7272.6|7273.94|7273.94|7269.35|7269.35|0
1719906600000|2024-07-02 07:50:00|7272.04|7272.04|7277.39|7277.39|7281|7281|7272.04|7272.04|0
1719906900000|2024-07-02 07:55:00|7277.28|7277.28|7288.24|7288.24|7289.21|7289.21|7276.2|7276.2|0
1719907200000|2024-07-02 08:00:00|7287.6|7287.6|7292.57|7292.57|7295.97|7295.97|7287.04|7287.04|0
1719907500000|2024-07-02 08:05:00|7293.14|7293.14|7291.67|7291.67|7297.7|7297.7|7290.51|7290.51|0
1719907800000|2024-07-02 08:10:00|7292.23|7292.23|7299.57|7299.57|7299.57|7299.57|7291.8|7291.8|0
1719908100000|2024-07-02 08:15:00|7298.93|7298.93|7308.04|7308.04|7308.44|7308.44|7297.73|7297.73|0
1719908400000|2024-07-02 08:20:00|7308.25|7308.25|7298.72|7298.72|7308.25|7308.25|7297.12|7297.12|0
1719908700000|2024-07-02 08:25:00|7298.09|7298.09|7291.43|7291.43|7298.09|7298.09|7291.12|7291.12|0
1719909000000|2024-07-02 08:30:00|7289.17|7289.17|7298.94|7298.94|7299.58|7299.58|7288.4|7288.4|0
1719909300000|2024-07-02 08:35:00|7299.15|7299.15|7296.14|7296.14|7299.74|7299.74|7296.14|7296.14|0
1719909600000|2024-07-02 08:40:00|7296.01|7296.01|7311.15|7311.15|7311.15|7311.15|7295.88|7295.88|0
1719909900000|2024-07-02 08:45:00|7311.96|7311.96|7316.1|7316.1|7319.1|7319.1|7311.96|7311.96|0
1719910200000|2024-07-02 08:50:00|7316.74|7316.74|7317.47|7317.47|7322.45|7322.45|7315.97|7315.97|0
1719910500000|2024-07-02 08:55:00|7316.91|7316.91|7319.68|7319.68|7320.23|7320.23|7316.91|7316.91|0
1719910800000|2024-07-02 09:00:00|7320.13|7320.13|7324.42|7324.42|7327.31|7327.31|7320.13|7320.13|0
1719911100000|2024-07-02 09:05:00|7326.03|7326.03|7325.34|7325.34|7328.85|7328.85|7323.33|7323.33|0
1719911400000|2024-07-02 09:10:00|7323.4|7323.4|7316.25|7316.25|7324.04|7324.04|7314.57|7314.57|0
1719911700000|2024-07-02 09:15:00|7316.62|7316.62|7320.58|7320.58|7320.58|7320.58|7315.86|7315.86|0
1719912000000|2024-07-02 09:20:00|7321.15|7321.15|7318.1|7318.1|7321.15|7321.15|7317.51|7317.51|0
1719912300000|2024-07-02 09:25:00|7318.42|7318.42|7322.96|7322.96|7322.96|7322.96|7317.74|7317.74|0
1719912600000|2024-07-02 09:30:00|7323.27|7323.27|7314.63|7314.63|7323.43|7323.43|7313.35|7313.35|0
1719912900000|2024-07-02 09:35:00|7314|7314|7311.55|7311.55|7314.9|7314.9|7311.55|7311.55|0
1719913200000|2024-07-02 09:40:00|7311.76|7311.76|7306.96|7306.96|7312.27|7312.27|7306.96|7306.96|0
1719913500000|2024-07-02 09:45:00|7307.76|7307.76|7308.3|7308.3|7308.3|7308.3|7303.93|7303.93|0
1719913800000|2024-07-02 09:50:00|7307.74|7307.74|7309.25|7309.25|7309.32|7309.32|7307.28|7307.28|0
1719914100000|2024-07-02 09:55:00|7309.66|7309.66|7310.39|7310.39|7314.33|7314.33|7309.53|7309.53|0
1719914400000|2024-07-02 10:00:00|7310.28|7310.28|7307.44|7307.44|7310.6|7310.6|7307.19|7307.19|0
1719914700000|2024-07-02 10:05:00|7306.87|7306.87|7304.9|7304.9|7307.39|7307.39|7304.9|7304.9|0
1719915000000|2024-07-02 10:10:00|7304.67|7304.67|7300.83|7300.83|7304.67|7304.67|7300.4|7300.4|0
1719915300000|2024-07-02 10:15:00|7301.47|7301.47|7302.56|7302.56|7302.56|7302.56|7299.56|7299.56|0
1719915600000|2024-07-02 10:20:00|7302|7302|7300.47|7300.47|7303.02|7303.02|7300.35|7300.35|0
1719915900000|2024-07-02 10:25:00|7299.8|7299.8|7301.63|7301.63|7302.2|7302.2|7299.48|7299.48|0
1719916200000|2024-07-02 10:30:00|7301.97|7301.97|7296.47|7296.47|7303.14|7303.14|7296.26|7296.26|0
1719916500000|2024-07-02 10:35:00|7296.36|7296.36|7291.12|7291.12|7296.83|7296.83|7291.12|7291.12|0
1719916800000|2024-07-02 10:40:00|7291.68|7291.68|7295.77|7295.77|7295.77|7295.77|7291.68|7291.68|0
1719917100000|2024-07-02 10:45:00|7295.45|7295.45|7287.83|7287.83|7295.45|7295.45|7287.83|7287.83|0
1719917400000|2024-07-02 10:50:00|7288.46|7288.46|7294.58|7294.58|7294.58|7294.58|7285.95|7285.95|0
1719917700000|2024-07-02 10:55:00|7294.85|7294.85|7297.63|7297.63|7297.63|7297.63|7294.85|7294.85|0
1719918000000|2024-07-02 11:00:00|7298.01|7298.01|7295.63|7295.63|7299.82|7299.82|7295.31|7295.31|0
1719918300000|2024-07-02 11:05:00|7295.5|7295.5|7297.91|7297.91|7297.91|7297.91|7295.38|7295.38|0
1719918600000|2024-07-02 11:10:00|7299.36|7299.36|7295.53|7295.53|7302.04|7302.04|7295.53|7295.53|0
1719918900000|2024-07-02 11:15:00|7296.49|7296.49|7295.12|7295.12|7297.26|7297.26|7293.95|7293.95|0
1719919200000|2024-07-02 11:20:00|7294.71|7294.71|7296.76|7296.76|7297.84|7297.84|7293.14|7293.14|0
1719919500000|2024-07-02 11:25:00|7297.3|7297.3|7299.93|7299.93|7299.93|7299.93|7297.3|7297.3|0
1719919800000|2024-07-02 11:30:00|7299.62|7299.62|7307|7307|7307.27|7307.27|7299.47|7299.47|0
1719920100000|2024-07-02 11:35:00|7307.27|7307.27|7308.34|7308.34|7308.34|7308.34|7306.82|7306.82|0
1719920400000|2024-07-02 11:40:00|7308.21|7308.21|7306.85|7306.85|7312.04|7312.04|7306.85|7306.85|0
1719920700000|2024-07-02 11:45:00|7306.64|7306.64|7302.41|7302.41|7310.29|7310.29|7302.41|7302.41|0
1719921000000|2024-07-02 11:50:00|7302.19|7302.19|7287.14|7287.14|7302.19|7302.19|7287.14|7287.14|0
1719921300000|2024-07-02 11:55:00|7286.31|7286.31|7288.43|7288.43|7289.02|7289.02|7286.17|7286.17|0
1719921600000|2024-07-02 12:00:00|7288.11|7288.11|7294.48|7294.48|7294.8|7294.8|7288.11|7288.11|0
1719921900000|2024-07-02 12:05:00|7294.8|7294.8|7312.36|7312.36|7312.36|7312.36|7294.8|7294.8|0
1719922200000|2024-07-02 12:10:00|7313.21|7313.21|7316.96|7316.96|7316.96|7316.96|7311.94|7311.94|0
1719922500000|2024-07-02 12:15:00|7317.6|7317.6|7323.36|7323.36|7323.77|7323.77|7315.53|7315.53|0
1719922800000|2024-07-02 12:20:00|7323.92|7323.92|7326.2|7326.2|7327.1|7327.1|7323.92|7323.92|0
1719923100000|2024-07-02 12:25:00|7326.77|7326.77|7327.71|7327.71|7327.91|7327.91|7324.37|7324.37|0
1719923400000|2024-07-02 12:30:00|7327.14|7327.14|7335.4|7335.4|7335.85|7335.85|7327.14|7327.14|0
1719923700000|2024-07-02 12:35:00|7335.93|7335.93|7336.97|7336.97|7336.97|7336.97|7333.05|7333.05|0
1719924000000|2024-07-02 12:40:00|7336.4|7336.4|7333.57|7333.57|7338.68|7338.68|7333.25|7333.25|0
1719924300000|2024-07-02 12:45:00|7332.44|7332.44|7337.75|7337.75|7338.07|7338.07|7332.44|7332.44|0
1719924600000|2024-07-02 12:50:00|7337.61|7337.61|7336.44|7336.44|7339.03|7339.03|7334.65|7334.65|0
1719924900000|2024-07-02 12:55:00|7336.72|7336.72|7345.45|7345.45|7345.9|7345.9|7336.72|7336.72|0
1719925200000|2024-07-02 13:00:00|7345.99|7345.99|7346.08|7346.08|7351.79|7351.79|7345.21|7345.21|0
1719925500000|2024-07-02 13:05:00|7346.65|7346.65|7348.66|7348.66|7348.86|7348.86|7344.3|7344.3|0
1719925800000|2024-07-02 13:10:00|7349.46|7349.46|7343.01|7343.01|7349.46|7349.46|7342.22|7342.22|0
1719926100000|2024-07-02 13:15:00|7343.33|7343.33|7344.25|7344.25|7347.68|7347.68|7342|7342|0
1719926400000|2024-07-02 13:20:00|7344.75|7344.75|7347.42|7347.42|7350.06|7350.06|7344.04|7344.04|0
1719926700000|2024-07-02 13:25:00|7347.74|7347.74|7346.16|7346.16|7349.18|7349.18|7342.02|7342.02|0
1719927000000|2024-07-02 13:30:00|7346.41|7346.41|7337.22|7337.22|7346.41|7346.41|7335.44|7335.44|0
1719927300000|2024-07-02 13:35:00|7336.09|7336.09|7333.89|7333.89|7336.94|7336.94|7329.82|7329.82|0
1719927600000|2024-07-02 13:40:00|7334.21|7334.21|7336.49|7336.49|7344.2|7344.2|7334.21|7334.21|0
1719927900000|2024-07-02 13:45:00|7336.24|7336.24|7334.15|7334.15|7340.47|7340.47|7333.8|7333.8|0
1719928200000|2024-07-02 13:50:00|7333.74|7333.74|7336.08|7336.08|7337.38|7337.38|7330.18|7330.18|0
1719928500000|2024-07-02 13:55:00|7335.95|7335.95|7330.36|7330.36|7335.95|7335.95|7327.78|7327.78|0
1719928800000|2024-07-02 14:00:00|7330.49|7330.49|7338.97|7338.97|7340.98|7340.98|7327.25|7327.25|0
1719929100000|2024-07-02 14:05:00|7340.53|7340.53|7332.55|7332.55|7341.62|7341.62|7328.85|7328.85|0
1719929400000|2024-07-02 14:10:00|7331.91|7331.91|7317.97|7317.97|7332.16|7332.16|7315.32|7315.32|0
1719929700000|2024-07-02 14:15:00|7317.86|7317.86|7314.14|7314.14|7317.86|7317.86|7309.44|7309.44|0
1719930000000|2024-07-02 14:20:00|7314.39|7314.39|7307.79|7307.79|7315.99|7315.99|7307.61|7307.61|0
1719930300000|2024-07-02 14:25:00|7308.05|7308.05|7320.24|7320.24|7320.24|7320.24|7307.47|7307.47|0
1719930600000|2024-07-02 14:30:00|7319.67|7319.67|7319.91|7319.91|7321.69|7321.69|7315.02|7315.02|0
1719930900000|2024-07-02 14:35:00|7319.57|7319.57|7314.36|7314.36|7319.57|7319.57|7314.36|7314.36|0
1719931200000|2024-07-02 14:40:00|7315.2|7315.2|7310.82|7310.82|7316.7|7316.7|7309.64|7309.64|0
1719931500000|2024-07-02 14:45:00|7309.62|7309.62|7311.48|7311.48|7314.68|7314.68|7308.56|7308.56|0
1719931800000|2024-07-02 14:50:00|7311.8|7311.8|7312.14|7312.14|7313.08|7313.08|7305.35|7305.35|0
1719932100000|2024-07-02 14:55:00|7313.27|7313.27|7312.75|7312.75|7315.95|7315.95|7312.45|7312.45|0
1719932400000|2024-07-02 15:00:00|7312.33|7312.33|7316.25|7316.25|7318.09|7318.09|7311.43|7311.43|0
1719932700000|2024-07-02 15:05:00|7316.38|7316.38|7311.69|7311.69|7316.88|7316.88|7311.04|7311.04|0
1719933000000|2024-07-02 15:10:00|7311.27|7311.27|7307.92|7307.92|7311.27|7311.27|7307.63|7307.63|0
1719933300000|2024-07-02 15:15:00|7308.08|7308.08|7306.38|7306.38|7310.15|7310.15|7303.89|7303.89|0
1719933600000|2024-07-02 15:20:00|7307.01|7307.01|7308.07|7308.07|7308.42|7308.42|7303.64|7303.64|0
1719933900000|2024-07-02 15:25:00|7308.34|7308.34|7302.15|7302.15|7308.34|7308.34|7300.12|7300.12|0
1719990900000|2024-07-03 07:15:00|7345.13|7345.13|7360.42|7360.42|7360.72|7360.72|7345.13|7345.13|0
1719991200000|2024-07-03 07:20:00|7360.74|7360.74|7373|7373|7374.96|7374.96|7360.74|7360.74|0
1719991500000|2024-07-03 07:25:00|7372.86|7372.86|7374.57|7374.57|7377.09|7377.09|7369.52|7369.52|0
1719991800000|2024-07-03 07:30:00|7374.84|7374.84|7372.81|7372.81|7375.38|7375.38|7368.04|7368.04|0
1719992100000|2024-07-03 07:35:00|7373.13|7373.13|7372.45|7372.45|7373.13|7373.13|7369.03|7369.03|0
1719992400000|2024-07-03 07:40:00|7374.04|7374.04|7379.65|7379.65|7379.65|7379.65|7372.88|7372.88|0
1719992700000|2024-07-03 07:45:00|7378.81|7378.81|7368.51|7368.51|7380.08|7380.08|7368.51|7368.51|0
1719993000000|2024-07-03 07:50:00|7368.4|7368.4|7368.07|7368.07|7373|7373|7367|7367|0
1719993300000|2024-07-03 07:55:00|7367.75|7367.75|7371.16|7371.16|7371.16|7371.16|7367.75|7367.75|0
1719993600000|2024-07-03 08:00:00|7370.94|7370.94|7368.85|7368.85|7371.94|7371.94|7366.01|7366.01|0
1719993900000|2024-07-03 08:05:00|7368.21|7368.21|7367.89|7367.89|7368.21|7368.21|7362.37|7362.37|0
1719994200000|2024-07-03 08:10:00|7367.76|7367.76|7370.13|7370.13|7373.49|7373.49|7367.76|7367.76|0
1719994500000|2024-07-03 08:15:00|7369.81|7369.81|7357.23|7357.23|7370.45|7370.45|7357.23|7357.23|0
1719994800000|2024-07-03 08:20:00|7357.1|7357.1|7363.2|7363.2|7363.2|7363.2|7357.1|7357.1|0
1719995100000|2024-07-03 08:25:00|7363.52|7363.52|7363.79|7363.79|7366.54|7366.54|7361.29|7361.29|0
1719995400000|2024-07-03 08:30:00|7362.27|7362.27|7368.64|7368.64|7373.17|7373.17|7361.63|7361.63|0
1719995700000|2024-07-03 08:35:00|7368.86|7368.86|7377.13|7377.13|7378.67|7378.67|7368.39|7368.39|0
1719996000000|2024-07-03 08:40:00|7377.45|7377.45|7382.11|7382.11|7382.11|7382.11|7376.7|7376.7|0
1719996300000|2024-07-03 08:45:00|7381.97|7381.97|7380.14|7380.14|7382.56|7382.56|7376.03|7376.03|0
1719996600000|2024-07-03 08:50:00|7380.69|7380.69|7386.47|7386.47|7392.76|7392.76|7380.69|7380.69|0
1719996900000|2024-07-03 08:55:00|7386.61|7386.61|7389.09|7389.09|7389.09|7389.09|7386.16|7386.16|0
1719997200000|2024-07-03 09:00:00|7388.87|7388.87|7393.48|7393.48|7393.75|7393.75|7387.74|7387.74|0
1719997500000|2024-07-03 09:05:00|7394.61|7394.61|7397.29|7397.29|7398.76|7398.76|7394.61|7394.61|0
1719997800000|2024-07-03 09:10:00|7396.97|7396.97|7404.16|7404.16|7404.75|7404.75|7396.97|7396.97|0
1719998100000|2024-07-03 09:15:00|7404.38|7404.38|7412.7|7412.7|7414.65|7414.65|7404.38|7404.38|0
1719998400000|2024-07-03 09:20:00|7412.38|7412.38|7409.67|7409.67|7414.33|7414.33|7409.53|7409.53|0
1719998700000|2024-07-03 09:25:00|7409.99|7409.99|7407.08|7407.08|7409.99|7409.99|7407.08|7407.08|0
1719999000000|2024-07-03 09:30:00|7406.65|7406.65|7406.02|7406.02|7409.37|7409.37|7405.37|7405.37|0
1719999300000|2024-07-03 09:35:00|7405.69|7405.69|7411.29|7411.29|7411.29|7411.29|7405.69|7405.69|0
1719999600000|2024-07-03 09:40:00|7411.72|7411.72|7411.52|7411.52|7411.83|7411.83|7407.66|7407.66|0
1719999900000|2024-07-03 09:45:00|7411.66|7411.66|7417.06|7417.06|7417.06|7417.06|7409.5|7409.5|0
1720000200000|2024-07-03 09:50:00|7418.02|7418.02|7419.82|7419.82|7421.36|7421.36|7418.02|7418.02|0
1720000500000|2024-07-03 09:55:00|7420.45|7420.45|7421.33|7421.33|7423.03|7423.03|7419.82|7419.82|0
1720000800000|2024-07-03 10:00:00|7421.9|7421.9|7422.32|7422.32|7423.84|7423.84|7421.9|7421.9|0
1720001100000|2024-07-03 10:05:00|7421.87|7421.87|7421.8|7421.8|7422.36|7422.36|7420.21|7420.21|0
1720001400000|2024-07-03 10:10:00|7422.76|7422.76|7422.54|7422.54|7423.27|7423.27|7420.09|7420.09|0
1720001700000|2024-07-03 10:15:00|7421.98|7421.98|7424.02|7424.02|7424.92|7424.92|7421.11|7421.11|0
1720002000000|2024-07-03 10:20:00|7424.23|7424.23|7424.71|7424.71|7426.44|7426.44|7423.9|7423.9|0
1720002300000|2024-07-03 10:25:00|7424.14|7424.14|7422.34|7422.34|7424.14|7424.14|7420.78|7420.78|0
1720002600000|2024-07-03 10:30:00|7422.66|7422.66|7422.08|7422.08|7422.68|7422.68|7416.16|7416.16|0
1720002900000|2024-07-03 10:35:00|7422.65|7422.65|7424.8|7424.8|7425.37|7425.37|7422.65|7422.65|0
1720003200000|2024-07-03 10:40:00|7424.64|7424.64|7424.81|7424.81|7426.4|7426.4|7424.16|7424.16|0
1720003500000|2024-07-03 10:45:00|7425.37|7425.37|7424.58|7424.58|7425.7|7425.7|7423.87|7423.87|0
1720003800000|2024-07-03 10:50:00|7424.69|7424.69|7425.99|7425.99|7428.59|7428.59|7424.69|7424.69|0
1720004100000|2024-07-03 10:55:00|7426.1|7426.1|7427.66|7427.66|7427.72|7427.72|7422.69|7422.69|0
1720004400000|2024-07-03 11:00:00|7427.34|7427.34|7426.56|7426.56|7427.34|7427.34|7425.53|7425.53|0
1720004700000|2024-07-03 11:05:00|7426.44|7426.44|7428.75|7428.75|7429.48|7429.48|7424.04|7424.04|0
1720005000000|2024-07-03 11:10:00|7429.08|7429.08|7427.85|7427.85|7430.13|7430.13|7426.24|7426.24|0
1720005300000|2024-07-03 11:15:00|7428.28|7428.28|7429.14|7429.14|7429.18|7429.18|7427.08|7427.08|0
1720005600000|2024-07-03 11:20:00|7428.69|7428.69|7428.68|7428.68|7428.69|7428.69|7424.17|7424.17|0
1720005900000|2024-07-03 11:25:00|7428.26|7428.26|7424.99|7424.99|7428.26|7428.26|7423.99|7423.99|0
1720006200000|2024-07-03 11:30:00|7424.57|7424.57|7426.95|7426.95|7426.95|7426.95|7423.51|7423.51|0
1720006500000|2024-07-03 11:35:00|7427.52|7427.52|7426.98|7426.98|7427.52|7427.52|7425.22|7425.22|0
1720006800000|2024-07-03 11:40:00|7427.55|7427.55|7429.18|7429.18|7429.18|7429.18|7427.06|7427.06|0
1720007100000|2024-07-03 11:45:00|7429.07|7429.07|7429.62|7429.62|7435.54|7435.54|7427.15|7427.15|0
1720007400000|2024-07-03 11:50:00|7429.74|7429.74|7426.29|7426.29|7429.74|7429.74|7424.66|7424.66|0
1720007700000|2024-07-03 11:55:00|7425.66|7425.66|7427.53|7427.53|7428.5|7428.5|7425.66|7425.66|0
1720008000000|2024-07-03 12:00:00|7427.21|7427.21|7420.77|7420.77|7427.21|7427.21|7420.45|7420.45|0
1720008300000|2024-07-03 12:05:00|7421.04|7421.04|7415.19|7415.19|7421.36|7421.36|7414.62|7414.62|0
1720008600000|2024-07-03 12:10:00|7414.81|7414.81|7415.32|7415.32|7416.75|7416.75|7413.41|7413.41|0
1720008900000|2024-07-03 12:15:00|7417.58|7417.58|7414.41|7414.41|7419.2|7419.2|7414.41|7414.41|0
1720009200000|2024-07-03 12:20:00|7413.84|7413.84|7413.28|7413.28|7413.84|7413.84|7411.62|7411.62|0
1720009500000|2024-07-03 12:25:00|7413.01|7413.01|7410.78|7410.78|7413.12|7413.12|7408.5|7408.5|0
1720009800000|2024-07-03 12:30:00|7409.67|7409.67|7402.71|7402.71|7409.67|7409.67|7402.71|7402.71|0
1720010100000|2024-07-03 12:35:00|7403.03|7403.03|7407.16|7407.16|7407.16|7407.16|7402.6|7402.6|0
1720010400000|2024-07-03 12:40:00|7407.05|7407.05|7409.37|7409.37|7409.37|7409.37|7406.88|7406.88|0
1720010700000|2024-07-03 12:45:00|7410.5|7410.5|7409.05|7409.05|7414.83|7414.83|7409.05|7409.05|0
1720011000000|2024-07-03 12:50:00|7408.72|7408.72|7413.75|7413.75|7413.75|7413.75|7408.72|7408.72|0
1720011300000|2024-07-03 12:55:00|7413.86|7413.86|7415.02|7415.02|7416.52|7416.52|7411.87|7411.87|0
1720011600000|2024-07-03 13:00:00|7414.7|7414.7|7411.12|7411.12|7417.25|7417.25|7411.12|7411.12|0
1720011900000|2024-07-03 13:05:00|7410.87|7410.87|7413.36|7413.36|7413.36|7413.36|7410.49|7410.49|0
1720012200000|2024-07-03 13:10:00|7412.79|7412.79|7415.08|7415.08|7415.08|7415.08|7410.82|7410.82|0
1720012500000|2024-07-03 13:15:00|7414.76|7414.76|7416.92|7416.92|7418.65|7418.65|7414.44|7414.44|0
1720012800000|2024-07-03 13:20:00|7416.35|7416.35|7416.9|7416.9|7417.15|7417.15|7415.86|7415.86|0
1720013100000|2024-07-03 13:25:00|7416.34|7416.34|7414.63|7414.63|7417.06|7417.06|7414.14|7414.14|0
1720013400000|2024-07-03 13:30:00|7414.51|7414.51|7416.23|7416.23|7417.13|7417.13|7413.64|7413.64|0
1720013700000|2024-07-03 13:35:00|7416.09|7416.09|7422.89|7422.89|7422.89|7422.89|7414.49|7414.49|0
1720014000000|2024-07-03 13:40:00|7422.65|7422.65|7415.22|7415.22|7422.96|7422.96|7414.31|7414.31|0
1720014300000|2024-07-03 13:45:00|7415.09|7415.09|7419.87|7419.87|7421.29|7421.29|7414.81|7414.81|0
1720014600000|2024-07-03 13:50:00|7420|7420|7417.87|7417.87|7421.09|7421.09|7412.88|7412.88|0
1720014900000|2024-07-03 13:55:00|7418.18|7418.18|7423.67|7423.67|7423.94|7423.94|7416.77|7416.77|0
1720015200000|2024-07-03 14:00:00|7424.05|7424.05|7430.73|7430.73|7432.78|7432.78|7423.01|7423.01|0
1720015500000|2024-07-03 14:05:00|7431.05|7431.05|7437.96|7437.96|7439.2|7439.2|7431.05|7431.05|0
1720015800000|2024-07-03 14:10:00|7438.09|7438.09|7431.75|7431.75|7439.76|7439.76|7430.59|7430.59|0
1720016100000|2024-07-03 14:15:00|7431.53|7431.53|7437.94|7437.94|7440.43|7440.43|7431.53|7431.53|0
1720016400000|2024-07-03 14:20:00|7437.14|7437.14|7440.17|7440.17|7442.26|7442.26|7436.68|7436.68|0
1720016700000|2024-07-03 14:25:00|7439.04|7439.04|7429.94|7429.94|7440.81|7440.81|7426.85|7426.85|0
1720017000000|2024-07-03 14:30:00|7430.47|7430.47|7435.9|7435.9|7436.57|7436.57|7429.73|7429.73|0
1720017300000|2024-07-03 14:35:00|7436.47|7436.47|7433.85|7433.85|7439.13|7439.13|7433.85|7433.85|0
1720017600000|2024-07-03 14:40:00|7433.61|7433.61|7428.29|7428.29|7433.61|7433.61|7427.09|7427.09|0
1720017900000|2024-07-03 14:45:00|7427.97|7427.97|7429.48|7429.48|7430.3|7430.3|7427.13|7427.13|0
1720018200000|2024-07-03 14:50:00|7429.35|7429.35|7430.96|7430.96|7434.52|7434.52|7429.08|7429.08|0
1720018500000|2024-07-03 14:55:00|7430.68|7430.68|7431.63|7431.63|7431.63|7431.63|7426.73|7426.73|0
1720018800000|2024-07-03 15:00:00|7431.91|7431.91|7428.75|7428.75|7432.18|7432.18|7427.13|7427.13|0
1720019100000|2024-07-03 15:05:00|7428.18|7428.18|7421.95|7421.95|7428.18|7428.18|7416.17|7416.17|0
1720019400000|2024-07-03 15:10:00|7423.08|7423.08|7429.74|7429.74|7430.19|7430.19|7418.46|7418.46|0
1720019700000|2024-07-03 15:15:00|7429.9|7429.9|7433.96|7433.96|7435.13|7435.13|7429.83|7429.83|0
1720020000000|2024-07-03 15:20:00|7434.27|7434.27|7438.6|7438.6|7440.12|7440.12|7434.27|7434.27|0
1720020300000|2024-07-03 15:25:00|7438.92|7438.92|7443.92|7443.92|7444.46|7444.46|7438.77|7438.77|0
1720077300000|2024-07-04 07:15:00|7466.44|7466.44|7484.92|7484.92|7484.92|7484.92|7466.44|7466.44|0
1720077600000|2024-07-04 07:20:00|7485.25|7485.25|7493.28|7493.28|7493.28|7493.28|7483.31|7483.31|0
1720077900000|2024-07-04 07:25:00|7493.6|7493.6|7492.17|7492.17|7494.89|7494.89|7490.02|7490.02|0
1720078200000|2024-07-04 07:30:00|7491.64|7491.64|7487.13|7487.13|7491.64|7491.64|7484.6|7484.6|0
1720078500000|2024-07-04 07:35:00|7487.44|7487.44|7494.11|7494.11|7495.37|7495.37|7486.3|7486.3|0
1720078800000|2024-07-04 07:40:00|7494.38|7494.38|7497.91|7497.91|7498.47|7498.47|7492.17|7492.17|0
1720079100000|2024-07-04 07:45:00|7497.27|7497.27|7500.27|7500.27|7501.5|7501.5|7494.73|7494.73|0
1720079400000|2024-07-04 07:50:00|7499.73|7499.73|7497.06|7497.06|7502.43|7502.43|7495.78|7495.78|0
1720079700000|2024-07-04 07:55:00|7496.81|7496.81|7497.82|7497.82|7499.46|7499.46|7494.4|7494.4|0
1720080000000|2024-07-04 08:00:00|7498.14|7498.14|7497.88|7497.88|7500.1|7500.1|7495.41|7495.41|0
1720080300000|2024-07-04 08:05:00|7497.61|7497.61|7501.65|7501.65|7501.65|7501.65|7496.39|7496.39|0
1720080600000|2024-07-04 08:10:00|7501.98|7501.98|7503.25|7503.25|7504.73|7504.73|7501.98|7501.98|0
1720080900000|2024-07-04 08:15:00|7503.11|7503.11|7504.49|7504.49|7504.49|7504.49|7501.79|7501.79|0
1720081200000|2024-07-04 08:20:00|7504.27|7504.27|7508.63|7508.63|7510.08|7510.08|7502.13|7502.13|0
1720081500000|2024-07-04 08:25:00|7507.99|7507.99|7510.21|7510.21|7510.42|7510.42|7504.4|7504.4|0
1720081800000|2024-07-04 08:30:00|7509.89|7509.89|7518.98|7518.98|7519.45|7519.45|7509.89|7509.89|0
1720082100000|2024-07-04 08:35:00|7518.66|7518.66|7523.56|7523.56|7525.36|7525.36|7518.25|7518.25|0
1720082400000|2024-07-04 08:40:00|7523|7523|7516.84|7516.84|7523.07|7523.07|7516.84|7516.84|0
1720082700000|2024-07-04 08:45:00|7516.73|7516.73|7513.9|7513.9|7516.73|7516.73|7511.16|7511.16|0
1720083000000|2024-07-04 08:50:00|7514.22|7514.22|7500.82|7500.82|7514.76|7514.76|7499.87|7499.87|0
1720083300000|2024-07-04 08:55:00|7501.05|7501.05|7497.9|7497.9|7501.9|7501.9|7497.46|7497.46|0
1720083600000|2024-07-04 09:00:00|7498.22|7498.22|7498.68|7498.68|7499.43|7499.43|7498.22|7498.22|0
1720083900000|2024-07-04 09:05:00|7498.11|7498.11|7493.22|7493.22|7498.11|7498.11|7492.66|7492.66|0
1720084200000|2024-07-04 09:10:00|7492.95|7492.95|7488.12|7488.12|7492.95|7492.95|7487.57|7487.57|0
1720084500000|2024-07-04 09:15:00|7488.44|7488.44|7489.73|7489.73|7490.59|7490.59|7488.44|7488.44|0
1720084800000|2024-07-04 09:20:00|7490.04|7490.04|7490.63|7490.63|7492.48|7492.48|7490.04|7490.04|0
1720085100000|2024-07-04 09:25:00|7489.83|7489.83|7484.15|7484.15|7489.83|7489.83|7481.52|7481.52|0
1720085400000|2024-07-04 09:30:00|7483.83|7483.83|7486.42|7486.42|7487.55|7487.55|7483.83|7483.83|0
1720085700000|2024-07-04 09:35:00|7486.28|7486.28|7483.32|7483.32|7487.97|7487.97|7482.32|7482.32|0
1720086000000|2024-07-04 09:40:00|7482.78|7482.78|7487.59|7487.59|7488.33|7488.33|7482.78|7482.78|0
1720086300000|2024-07-04 09:45:00|7487.74|7487.74|7489.5|7489.5|7490.58|7490.58|7487.74|7487.74|0
1720086600000|2024-07-04 09:50:00|7488.94|7488.94|7483.89|7483.89|7488.94|7488.94|7483.74|7483.74|0
1720086900000|2024-07-04 09:55:00|7484.69|7484.69|7486.27|7486.27|7486.78|7486.78|7481.91|7481.91|0
1720087200000|2024-07-04 10:00:00|7486.12|7486.12|7482.85|7482.85|7486.49|7486.49|7482.85|7482.85|0
1720087500000|2024-07-04 10:05:00|7483.1|7483.1|7482.98|7482.98|7485.47|7485.47|7481.71|7481.71|0
1720087800000|2024-07-04 10:10:00|7483.4|7483.4|7481.05|7481.05|7483.4|7483.4|7480.49|7480.49|0
1720088100000|2024-07-04 10:15:00|7480.89|7480.89|7483.48|7483.48|7483.87|7483.87|7480.89|7480.89|0
1720088400000|2024-07-04 10:20:00|7484.04|7484.04|7487.92|7487.92|7487.92|7487.92|7484.04|7484.04|0
1720088700000|2024-07-04 10:25:00|7488.03|7488.03|7490.92|7490.92|7492.25|7492.25|7488.03|7488.03|0
1720089000000|2024-07-04 10:30:00|7490.36|7490.36|7489.61|7489.61|7490.97|7490.97|7489.14|7489.14|0
1720089300000|2024-07-04 10:35:00|7489.28|7489.28|7487.03|7487.03|7489.55|7489.55|7486.28|7486.28|0
1720089600000|2024-07-04 10:40:00|7486.58|7486.58|7486.48|7486.48|7486.58|7486.58|7483.61|7483.61|0
1720089900000|2024-07-04 10:45:00|7486.16|7486.16|7487.16|7487.16|7489.52|7489.52|7486.16|7486.16|0
1720090200000|2024-07-04 10:50:00|7487.8|7487.8|7488.47|7488.47|7488.59|7488.59|7487.8|7487.8|0
1720090500000|2024-07-04 10:55:00|7488.16|7488.16|7487.89|7487.89|7488.53|7488.53|7485.7|7485.7|0
1720090800000|2024-07-04 11:00:00|7486.61|7486.61|7484.41|7484.41|7486.61|7486.61|7483.2|7483.2|0
1720091100000|2024-07-04 11:05:00|7484.34|7484.34|7487.91|7487.91|7487.91|7487.91|7484.34|7484.34|0
1720091400000|2024-07-04 11:10:00|7489.04|7489.04|7490.6|7490.6|7492.72|7492.72|7487.64|7487.64|0
1720091700000|2024-07-04 11:15:00|7490.26|7490.26|7489.75|7489.75|7490.31|7490.31|7488.97|7488.97|0
1720092000000|2024-07-04 11:20:00|7490.07|7490.07|7489.51|7489.51|7491.25|7491.25|7488.38|7488.38|0
1720092300000|2024-07-04 11:25:00|7489.09|7489.09|7489.43|7489.43|7489.43|7489.43|7487.97|7487.97|0
1720092600000|2024-07-04 11:30:00|7489.75|7489.75|7488.99|7488.99|7491.12|7491.12|7488.51|7488.51|0
1720092900000|2024-07-04 11:35:00|7489.27|7489.27|7486.05|7486.05|7489.27|7489.27|7483.91|7483.91|0
1720093200000|2024-07-04 11:40:00|7485.94|7485.94|7488.24|7488.24|7490.09|7490.09|7485.94|7485.94|0
1720093500000|2024-07-04 11:45:00|7487.93|7487.93|7488.06|7488.06|7490.06|7490.06|7487.61|7487.61|0
1720093800000|2024-07-04 11:50:00|7488.13|7488.13|7491.49|7491.49|7491.8|7491.8|7487.57|7487.57|0
1720094100000|2024-07-04 11:55:00|7492.29|7492.29|7492.29|7492.29|7493.66|7493.66|7492.29|7492.29|0
1720094400000|2024-07-04 12:00:00|7492.43|7492.43|7489.96|7489.96|7492.58|7492.58|7488.6|7488.6|0
1720094700000|2024-07-04 12:05:00|7489.82|7489.82|7495.17|7495.17|7495.49|7495.49|7488.12|7488.12|0
1720095000000|2024-07-04 12:10:00|7495.97|7495.97|7491.45|7491.45|7495.97|7495.97|7491.45|7491.45|0
1720095300000|2024-07-04 12:15:00|7490.88|7490.88|7493.47|7493.47|7494|7494|7487.88|7487.88|0
1720095600000|2024-07-04 12:20:00|7493.4|7493.4|7493.08|7493.08|7493.88|7493.88|7492.76|7492.76|0
1720095900000|2024-07-04 12:25:00|7492.92|7492.92|7495.48|7495.48|7495.48|7495.48|7492.36|7492.36|0
1720096200000|2024-07-04 12:30:00|7496.33|7496.33|7499.08|7499.08|7499.83|7499.83|7495.02|7495.02|0
1720096500000|2024-07-04 12:35:00|7499.88|7499.88|7501.15|7501.15|7501.53|7501.53|7497.95|7497.95|0
1720096800000|2024-07-04 12:40:00|7500.84|7500.84|7500.3|7500.3|7501.75|7501.75|7499.34|7499.34|0
1720097100000|2024-07-04 12:45:00|7499.66|7499.66|7497|7497|7499.66|7499.66|7496.29|7496.29|0
1720097400000|2024-07-04 12:50:00|7496.68|7496.68|7497.66|7497.66|7498.75|7498.75|7496.41|7496.41|0
1720097700000|2024-07-04 12:55:00|7497.19|7497.19|7497.81|7497.81|7499.24|7499.24|7496.32|7496.32|0
1720098000000|2024-07-04 13:00:00|7498.02|7498.02|7496.75|7496.75|7498.39|7498.39|7495.58|7495.58|0
1720098300000|2024-07-04 13:05:00|7497.07|7497.07|7496.3|7496.3|7499.55|7499.55|7496.3|7496.3|0
1720098600000|2024-07-04 13:10:00|7496.19|7496.19|7497.19|7497.19|7497.59|7497.59|7495.87|7495.87|0
1720098900000|2024-07-04 13:15:00|7497.61|7497.61|7493.84|7493.84|7497.98|7497.98|7493.84|7493.84|0
1720099200000|2024-07-04 13:20:00|7494.11|7494.11|7494.57|7494.57|7495.68|7495.68|7494.08|7494.08|0
1720099500000|2024-07-04 13:25:00|7496.59|7496.59|7496.63|7496.63|7497.65|7497.65|7495.38|7495.38|0
1720099800000|2024-07-04 13:30:00|7496.52|7496.52|7492.96|7492.96|7496.53|7496.53|7492.93|7492.93|0
1720100100000|2024-07-04 13:35:00|7492.74|7492.74|7491.59|7491.59|7493.38|7493.38|7490.95|7490.95|0
1720100400000|2024-07-04 13:40:00|7490.96|7490.96|7492.66|7492.66|7492.77|7492.77|7490.21|7490.21|0
1720100700000|2024-07-04 13:45:00|7492.55|7492.55|7490.27|7490.27|7492.71|7492.71|7490.23|7490.23|0
1720101000000|2024-07-04 13:50:00|7490.69|7490.69|7491.2|7491.2|7491.92|7491.92|7489.94|7489.94|0
1720101300000|2024-07-04 13:55:00|7491.64|7491.64|7493.76|7493.76|7493.76|7493.76|7491.53|7491.53|0
1720101600000|2024-07-04 14:00:00|7493.63|7493.63|7492.55|7492.55|7495.7|7495.7|7492.45|7492.45|0
1720101900000|2024-07-04 14:05:00|7492.86|7492.86|7489.49|7489.49|7493.57|7493.57|7489.49|7489.49|0
1720102200000|2024-07-04 14:10:00|7489.72|7489.72|7487.02|7487.02|7489.72|7489.72|7486.74|7486.74|0
1720102500000|2024-07-04 14:15:00|7486.71|7486.71|7480.05|7480.05|7487.94|7487.94|7480.05|7480.05|0
1720102800000|2024-07-04 14:20:00|7480.16|7480.16|7476.16|7476.16|7480.16|7480.16|7475.56|7475.56|0
1720103100000|2024-07-04 14:25:00|7476.01|7476.01|7475.75|7475.75|7479.16|7479.16|7474.62|7474.62|0
1720103400000|2024-07-04 14:30:00|7475.11|7475.11|7477.36|7477.36|7477.79|7477.79|7473.7|7473.7|0
1720103700000|2024-07-04 14:35:00|7477.48|7477.48|7478.26|7478.26|7478.89|7478.89|7476.84|7476.84|0
1720104000000|2024-07-04 14:40:00|7478.04|7478.04|7479.5|7479.5|7479.5|7479.5|7476.87|7476.87|0
1720104300000|2024-07-04 14:45:00|7479.08|7479.08|7480.75|7480.75|7480.91|7480.91|7479.08|7479.08|0
1720104600000|2024-07-04 14:50:00|7481.39|7481.39|7481.23|7481.23|7481.82|7481.82|7479.69|7479.69|0
1720104900000|2024-07-04 14:55:00|7480.91|7480.91|7480.3|7480.3|7481.4|7481.4|7479.62|7479.62|0
1720105200000|2024-07-04 15:00:00|7479.97|7479.97|7484.37|7484.37|7484.79|7484.79|7477.83|7477.83|0
1720105500000|2024-07-04 15:05:00|7484.06|7484.06|7484.93|7484.93|7487.96|7487.96|7484.06|7484.06|0
1720105800000|2024-07-04 15:10:00|7485.47|7485.47|7493.3|7493.3|7493.41|7493.41|7485.19|7485.19|0
1720106100000|2024-07-04 15:15:00|7493.08|7493.08|7496.62|7496.62|7496.62|7496.62|7492.25|7492.25|0
1720106400000|2024-07-04 15:20:00|7496.51|7496.51|7490.66|7490.66|7496.51|7496.51|7490.66|7490.66|0
1720106700000|2024-07-04 15:25:00|7490.52|7490.52|7494.09|7494.09|7494.89|7494.89|7490.17|7490.17|0
1720163700000|2024-07-05 07:15:00|7563.5|7563.5|7564.06|7564.06|7564.06|7564.06|7557.19|7557.19|0
1720164000000|2024-07-05 07:20:00|7564.22|7564.22|7570.54|7570.54|7570.64|7570.64|7563.67|7563.67|0
1720164300000|2024-07-05 07:25:00|7570.41|7570.41|7587.43|7587.43|7587.43|7587.43|7568.69|7568.69|0
1720164600000|2024-07-05 07:30:00|7587.16|7587.16|7590.65|7590.65|7594.22|7594.22|7586.54|7586.54|0
1720164900000|2024-07-05 07:35:00|7590.43|7590.43|7595.86|7595.86|7596.94|7596.94|7586.06|7586.06|0
1720165200000|2024-07-05 07:40:00|7595.62|7595.62|7603.99|7603.99|7607.08|7607.08|7595.62|7595.62|0
1720165500000|2024-07-05 07:45:00|7603.58|7603.58|7595.25|7595.25|7603.78|7603.78|7590.06|7590.06|0
1720165800000|2024-07-05 07:50:00|7595.39|7595.39|7581.09|7581.09|7595.39|7595.39|7580.46|7580.46|0
1720166100000|2024-07-05 07:55:00|7580.94|7580.94|7571.39|7571.39|7580.94|7580.94|7571.39|7571.39|0
1720166400000|2024-07-05 08:00:00|7571.52|7571.52|7559.44|7559.44|7571.52|7571.52|7558.95|7558.95|0
1720166700000|2024-07-05 08:05:00|7559.33|7559.33|7558.84|7558.84|7559.33|7559.33|7554.16|7554.16|0
1720167000000|2024-07-05 08:10:00|7558.71|7558.71|7557.97|7557.97|7559.91|7559.91|7556.12|7556.12|0
1720167300000|2024-07-05 08:15:00|7558.41|7558.41|7559.76|7559.76|7560.41|7560.41|7556.59|7556.59|0
1720167600000|2024-07-05 08:20:00|7559.98|7559.98|7560.42|7560.42|7560.79|7560.79|7558.38|7558.38|0
1720167900000|2024-07-05 08:25:00|7560.29|7560.29|7558.55|7558.55|7562.12|7562.12|7558.55|7558.55|0
1720168200000|2024-07-05 08:30:00|7559.11|7559.11|7548.62|7548.62|7559.11|7559.11|7548.28|7548.28|0
1720168500000|2024-07-05 08:35:00|7549.57|7549.57|7551.93|7551.93|7552.88|7552.88|7549.57|7549.57|0
1720168800000|2024-07-05 08:40:00|7551.82|7551.82|7557.84|7557.84|7557.84|7557.84|7549.96|7549.96|0
1720169100000|2024-07-05 08:45:00|7558.89|7558.89|7553.7|7553.7|7559.28|7559.28|7553.07|7553.07|0
1720169400000|2024-07-05 08:50:00|7554.16|7554.16|7553.95|7553.95|7554.97|7554.97|7550.24|7550.24|0
1720169700000|2024-07-05 08:55:00|7553.32|7553.32|7552.16|7552.16|7553.58|7553.58|7550.24|7550.24|0
1720170000000|2024-07-05 09:00:00|7552.43|7552.43|7554.11|7554.11|7554.11|7554.11|7552.18|7552.18|0
1720170300000|2024-07-05 09:05:00|7552.5|7552.5|7557.5|7557.5|7558.81|7558.81|7551.37|7551.37|0
1720170600000|2024-07-05 09:10:00|7557.81|7557.81|7555.94|7555.94|7558.67|7558.67|7555.94|7555.94|0
1720170900000|2024-07-05 09:15:00|7556.36|7556.36|7557.66|7557.66|7558.52|7558.52|7555.13|7555.13|0
1720171200000|2024-07-05 09:20:00|7558.23|7558.23|7553.43|7553.43|7558.23|7558.23|7552.08|7552.08|0
1720171500000|2024-07-05 09:25:00|7553.12|7553.12|7546.75|7546.75|7553.12|7553.12|7546.75|7546.75|0
1720171800000|2024-07-05 09:30:00|7546.07|7546.07|7542.69|7542.69|7548.72|7548.72|7542.69|7542.69|0
1720172100000|2024-07-05 09:35:00|7542.83|7542.83|7543.12|7543.12|7543.88|7543.88|7542.37|7542.37|0
1720172400000|2024-07-05 09:40:00|7544.25|7544.25|7543.27|7543.27|7544.9|7544.9|7542.74|7542.74|0
1720172700000|2024-07-05 09:45:00|7543.59|7543.59|7543.07|7543.07|7545.4|7545.4|7542.11|7542.11|0
1720173000000|2024-07-05 09:50:00|7543.39|7543.39|7543.81|7543.81|7543.81|7543.81|7541.53|7541.53|0
1720173300000|2024-07-05 09:55:00|7543.59|7543.59|7545.36|7545.36|7545.36|7545.36|7542.46|7542.46|0
1720173600000|2024-07-05 10:00:00|7544.8|7544.8|7541.44|7541.44|7546.38|7546.38|7540.37|7540.37|0
1720173900000|2024-07-05 10:05:00|7540.87|7540.87|7540.73|7540.73|7542.92|7542.92|7539.46|7539.46|0
1720174200000|2024-07-05 10:10:00|7540.16|7540.16|7538.46|7538.46|7540.41|7540.41|7538.46|7538.46|0
1720174500000|2024-07-05 10:15:00|7537.9|7537.9|7536.03|7536.03|7537.9|7537.9|7533.52|7533.52|0
1720174800000|2024-07-05 10:20:00|7535.75|7535.75|7535.47|7535.47|7536.64|7536.64|7535.26|7535.26|0
1720175100000|2024-07-05 10:25:00|7536.11|7536.11|7529.78|7529.78|7536.11|7536.11|7529.49|7529.49|0
1720175400000|2024-07-05 10:30:00|7530.12|7530.12|7531.92|7531.92|7532.92|7532.92|7530.12|7530.12|0
1720175700000|2024-07-05 10:35:00|7531.61|7531.61|7532.2|7532.2|7532.2|7532.2|7530.36|7530.36|0
1720176000000|2024-07-05 10:40:00|7532.13|7532.13|7526.74|7526.74|7532.13|7532.13|7526.74|7526.74|0
1720176300000|2024-07-05 10:45:00|7527.06|7527.06|7523.62|7523.62|7527.06|7527.06|7522.8|7522.8|0
1720176600000|2024-07-05 10:50:00|7523.3|7523.3|7525.65|7525.65|7525.65|7525.65|7520.7|7520.7|0
1720176900000|2024-07-05 10:55:00|7526.29|7526.29|7527.71|7527.71|7528.09|7528.09|7525.93|7525.93|0
1720177200000|2024-07-05 11:00:00|7528.17|7528.17|7530.98|7530.98|7531.45|7531.45|7525.65|7525.65|0
1720177500000|2024-07-05 11:05:00|7531.43|7531.43|7533.16|7533.16|7534.25|7534.25|7530.69|7530.69|0
1720177800000|2024-07-05 11:10:00|7532.95|7532.95|7530.06|7530.06|7532.95|7532.95|7529.15|7529.15|0
1720178100000|2024-07-05 11:15:00|7530.38|7530.38|7530.43|7530.43|7533.88|7533.88|7530.19|7530.19|0
1720178400000|2024-07-05 11:20:00|7530.11|7530.11|7525.76|7525.76|7530.24|7530.24|7525.76|7525.76|0
1720178700000|2024-07-05 11:25:00|7525.54|7525.54|7524.37|7524.37|7526.65|7526.65|7524.37|7524.37|0
1720179000000|2024-07-05 11:30:00|7524.48|7524.48|7524.19|7524.19|7526.75|7526.75|7524.16|7524.16|0
1720179300000|2024-07-05 11:35:00|7524.61|7524.61|7524.77|7524.77|7526.15|7526.15|7523.49|7523.49|0
1720179600000|2024-07-05 11:40:00|7524.99|7524.99|7526.29|7526.29|7526.45|7526.45|7524.61|7524.61|0
1720179900000|2024-07-05 11:45:00|7526.15|7526.15|7526.78|7526.78|7528.18|7528.18|7526.09|7526.09|0
1720180200000|2024-07-05 11:50:00|7526.25|7526.25|7525.71|7525.71|7528.08|7528.08|7525.71|7525.71|0
1720180500000|2024-07-05 11:55:00|7525.39|7525.39|7524.64|7524.64|7526.55|7526.55|7524.56|7524.56|0
1720180800000|2024-07-05 12:00:00|7524.51|7524.51|7521.09|7521.09|7525.07|7525.07|7521.09|7521.09|0
1720181100000|2024-07-05 12:05:00|7520.97|7520.97|7522.66|7522.66|7524.22|7524.22|7519.64|7519.64|0
1720181400000|2024-07-05 12:10:00|7522.03|7522.03|7521.54|7521.54|7522.66|7522.66|7520.11|7520.11|0
1720181700000|2024-07-05 12:15:00|7521.22|7521.22|7521.41|7521.41|7524.21|7524.21|7520.25|7520.25|0
1720182000000|2024-07-05 12:20:00|7521.16|7521.16|7522.08|7522.08|7522.47|7522.47|7519.49|7519.49|0
1720182300000|2024-07-05 12:25:00|7522.01|7522.01|7529.28|7529.28|7534.2|7534.2|7522.01|7522.01|0
1720182600000|2024-07-05 12:30:00|7529.15|7529.15|7533.06|7533.06|7535.28|7535.28|7517.77|7517.77|0
1720182900000|2024-07-05 12:35:00|7534.01|7534.01|7524.91|7524.91|7537.63|7537.63|7524.91|7524.91|0
1720183200000|2024-07-05 12:40:00|7525.48|7525.48|7530.24|7530.24|7530.88|7530.88|7525.48|7525.48|0
1720183500000|2024-07-05 12:45:00|7529.11|7529.11|7521.1|7521.1|7529.11|7529.11|7520.63|7520.63|0
1720183800000|2024-07-05 12:50:00|7522.23|7522.23|7524.07|7524.07|7525.73|7525.73|7520.13|7520.13|0
1720184100000|2024-07-05 12:55:00|7524.39|7524.39|7519.3|7519.3|7527.74|7527.74|7519.3|7519.3|0
1720184400000|2024-07-05 13:00:00|7518.83|7518.83|7519.28|7519.28|7519.28|7519.28|7517.88|7517.88|0
1720184700000|2024-07-05 13:05:00|7519.14|7519.14|7521.44|7521.44|7521.44|7521.44|7519.11|7519.11|0
1720185000000|2024-07-05 13:10:00|7522.08|7522.08|7529.04|7529.04|7531.1|7531.1|7522.08|7522.08|0
1720185300000|2024-07-05 13:15:00|7529.31|7529.31|7529.38|7529.38|7530.82|7530.82|7529.01|7529.01|0
1720185600000|2024-07-05 13:20:00|7529.5|7529.5|7531.68|7531.68|7533.04|7533.04|7528.08|7528.08|0
1720185900000|2024-07-05 13:25:00|7531.89|7531.89|7524.51|7524.51|7531.89|7531.89|7523.61|7523.61|0
1720186200000|2024-07-05 13:30:00|7525.08|7525.08|7508.79|7508.79|7525.08|7525.08|7505.35|7505.35|0
1720186500000|2024-07-05 13:35:00|7508.47|7508.47|7502.13|7502.13|7510.13|7510.13|7501.81|7501.81|0
1720186800000|2024-07-05 13:40:00|7501.81|7501.81|7500.29|7500.29|7504.36|7504.36|7500.17|7500.17|0
1720187100000|2024-07-05 13:45:00|7500.22|7500.22|7477.28|7477.28|7500.22|7500.22|7477.28|7477.28|0
1720187400000|2024-07-05 13:50:00|7477.35|7477.35|7468.36|7468.36|7477.35|7477.35|7462.54|7462.54|0
1720187700000|2024-07-05 13:55:00|7468.04|7468.04|7468.19|7468.19|7468.21|7468.21|7464|7464|0
1720188000000|2024-07-05 14:00:00|7467.82|7467.82|7461.04|7461.04|7467.82|7467.82|7459.02|7459.02|0
1720188300000|2024-07-05 14:05:00|7460.72|7460.72|7447.17|7447.17|7460.72|7460.72|7446.01|7446.01|0
1720188600000|2024-07-05 14:10:00|7447.06|7447.06|7450.07|7450.07|7450.58|7450.58|7435.88|7435.88|0
1720188900000|2024-07-05 14:15:00|7449.92|7449.92|7450.73|7450.73|7451.52|7451.52|7446.73|7446.73|0
1720189200000|2024-07-05 14:20:00|7451.04|7451.04|7435.02|7435.02|7451.27|7451.27|7435.02|7435.02|0
1720189500000|2024-07-05 14:25:00|7434.75|7434.75|7426.72|7426.72|7434.75|7434.75|7426.26|7426.26|0
1720189800000|2024-07-05 14:30:00|7426.45|7426.45|7441.29|7441.29|7441.29|7441.29|7423.11|7423.11|0
1720190100000|2024-07-05 14:35:00|7440.16|7440.16|7428.06|7428.06|7440.16|7440.16|7424.77|7424.77|0
1720190400000|2024-07-05 14:40:00|7427.49|7427.49|7431.34|7431.34|7431.34|7431.34|7427.05|7427.05|0
1720190700000|2024-07-05 14:45:00|7431.41|7431.41|7438.58|7438.58|7441.01|7441.01|7428.51|7428.51|0
1720191000000|2024-07-05 14:50:00|7439.12|7439.12|7443.43|7443.43|7443.54|7443.54|7437.37|7437.37|0
1720191300000|2024-07-05 14:55:00|7442.87|7442.87|7437.72|7437.72|7442.88|7442.88|7436.04|7436.04|0
1720191600000|2024-07-05 15:00:00|7437.83|7437.83|7438.06|7438.06|7441.25|7441.25|7433.28|7433.28|0
1720191900000|2024-07-05 15:05:00|7437.52|7437.52|7444.61|7444.61|7444.61|7444.61|7437.52|7437.52|0
1720192200000|2024-07-05 15:10:00|7444.83|7444.83|7439.18|7439.18|7446.49|7446.49|7437.96|7437.96|0
1720192500000|2024-07-05 15:15:00|7439.29|7439.29|7445.76|7445.76|7446.99|7446.99|7439.29|7439.29|0
1720192800000|2024-07-05 15:20:00|7445.22|7445.22|7434.61|7434.61|7446.53|7446.53|7432.48|7432.48|0
1720193100000|2024-07-05 15:25:00|7434.3|7434.3|7432.38|7432.38|7434.77|7434.77|7431.99|7431.99|0
1720422900000|2024-07-08 07:15:00|7418.73|7418.73|7435.03|7435.03|7435.03|7435.03|7418.73|7418.73|0
1720423200000|2024-07-08 07:20:00|7435.91|7435.91|7450.28|7450.28|7450.28|7450.28|7435.59|7435.59|0
1720423500000|2024-07-08 07:25:00|7451.38|7451.38|7453.66|7453.66|7456.34|7456.34|7450.38|7450.38|0
1720423800000|2024-07-08 07:30:00|7454.28|7454.28|7467.25|7467.25|7467.76|7467.76|7454.28|7454.28|0
1720424100000|2024-07-08 07:35:00|7466.94|7466.94|7474.43|7474.43|7474.99|7474.99|7466.52|7466.52|0
1720424400000|2024-07-08 07:40:00|7473.98|7473.98|7476.72|7476.72|7477.87|7477.87|7473.75|7473.75|0
1720424700000|2024-07-08 07:45:00|7477.34|7477.34|7474.07|7474.07|7477.34|7477.34|7470.16|7470.16|0
1720425000000|2024-07-08 07:50:00|7474.23|7474.23|7476.1|7476.1|7476.95|7476.95|7472.91|7472.91|0
1720425300000|2024-07-08 07:55:00|7476.38|7476.38|7479.68|7479.68|7481.04|7481.04|7476.38|7476.38|0
1720425600000|2024-07-08 08:00:00|7478.85|7478.85|7485.52|7485.52|7487.7|7487.7|7478.85|7478.85|0
1720425900000|2024-07-08 08:05:00|7484.58|7484.58|7483.96|7483.96|7489.72|7489.72|7483.55|7483.55|0
1720426200000|2024-07-08 08:10:00|7483.43|7483.43|7483.23|7483.23|7487.8|7487.8|7483.23|7483.23|0
1720426500000|2024-07-08 08:15:00|7482.91|7482.91|7482.56|7482.56|7484.51|7484.51|7480.92|7480.92|0
1720426800000|2024-07-08 08:20:00|7482.87|7482.87|7486.97|7486.97|7487.47|7487.47|7482.87|7482.87|0
1720427100000|2024-07-08 08:25:00|7486.8|7486.8|7486.18|7486.18|7487.4|7487.4|7485.86|7485.86|0
1720427400000|2024-07-08 08:30:00|7486.59|7486.59|7494.84|7494.84|7494.84|7494.84|7486.59|7486.59|0
1720427700000|2024-07-08 08:35:00|7494.21|7494.21|7496.57|7496.57|7498.44|7498.44|7494.21|7494.21|0
1720428000000|2024-07-08 08:40:00|7496.04|7496.04|7482.77|7482.77|7496.04|7496.04|7481.78|7481.78|0
1720428300000|2024-07-08 08:45:00|7483.3|7483.3|7484.05|7484.05|7486.43|7486.43|7483.3|7483.3|0
1720428600000|2024-07-08 08:50:00|7484.37|7484.37|7483.55|7483.55|7486.24|7486.24|7483.55|7483.55|0
1720428900000|2024-07-08 08:55:00|7483.87|7483.87|7476.08|7476.08|7483.87|7483.87|7475.76|7475.76|0
1720429200000|2024-07-08 09:00:00|7476.53|7476.53|7472.74|7472.74|7476.97|7476.97|7471.32|7471.32|0
1720429500000|2024-07-08 09:05:00|7473.06|7473.06|7482.68|7482.68|7482.68|7482.68|7470.3|7470.3|0
1720429800000|2024-07-08 09:10:00|7482.79|7482.79|7491.65|7491.65|7492.56|7492.56|7480.77|7480.77|0
1720430100000|2024-07-08 09:15:00|7491.99|7491.99|7503.61|7503.61|7505.22|7505.22|7491.99|7491.99|0
1720430400000|2024-07-08 09:20:00|7503.73|7503.73|7504.26|7504.26|7509.54|7509.54|7503.73|7503.73|0
1720430700000|2024-07-08 09:25:00|7504.71|7504.71|7505.92|7505.92|7509.82|7509.82|7504.16|7504.16|0
1720431000000|2024-07-08 09:30:00|7505.45|7505.45|7507.07|7507.07|7509.39|7509.39|7505.45|7505.45|0
1720431300000|2024-07-08 09:35:00|7506.75|7506.75|7501.55|7501.55|7506.75|7506.75|7501.55|7501.55|0
1720431600000|2024-07-08 09:40:00|7501.66|7501.66|7501.57|7501.57|7502.85|7502.85|7498.95|7498.95|0
1720431900000|2024-07-08 09:45:00|7501.34|7501.34|7501.09|7501.09|7501.52|7501.52|7498.61|7498.61|0
1720432200000|2024-07-08 09:50:00|7502.69|7502.69|7509.94|7509.94|7510.48|7510.48|7502.69|7502.69|0
1720432500000|2024-07-08 09:55:00|7510.61|7510.61|7510.85|7510.85|7513.02|7513.02|7509.48|7509.48|0
1720432800000|2024-07-08 10:00:00|7511.48|7511.48|7506.05|7506.05|7511.48|7511.48|7505.25|7505.25|0
1720433100000|2024-07-08 10:05:00|7505.48|7505.48|7497.87|7497.87|7505.48|7505.48|7497.87|7497.87|0
1720433400000|2024-07-08 10:10:00|7497.23|7497.23|7503.61|7503.61|7503.61|7503.61|7497.23|7497.23|0
1720433700000|2024-07-08 10:15:00|7503.29|7503.29|7504.57|7504.57|7504.57|7504.57|7502.21|7502.21|0
1720434000000|2024-07-08 10:20:00|7504.89|7504.89|7514.62|7514.62|7514.62|7514.62|7504.89|7504.89|0
1720434300000|2024-07-08 10:25:00|7514.3|7514.3|7513.93|7513.93|7517.18|7517.18|7513.93|7513.93|0
1720434600000|2024-07-08 10:30:00|7512.65|7512.65|7511.94|7511.94|7513.23|7513.23|7509.94|7509.94|0
1720434900000|2024-07-08 10:35:00|7510.81|7510.81|7513.09|7513.09|7513.96|7513.96|7510.67|7510.67|0
1720435200000|2024-07-08 10:40:00|7512.88|7512.88|7513.27|7513.27|7515.73|7515.73|7512.24|7512.24|0
1720435500000|2024-07-08 10:45:00|7513.59|7513.59|7508.29|7508.29|7513.59|7513.59|7506.84|7506.84|0
1720435800000|2024-07-08 10:50:00|7508.74|7508.74|7510.78|7510.78|7510.93|7510.93|7508.09|7508.09|0
1720436100000|2024-07-08 10:55:00|7510.46|7510.46|7506.17|7506.17|7510.46|7510.46|7504.94|7504.94|0
1720436400000|2024-07-08 11:00:00|7505.42|7505.42|7504.03|7504.03|7507.13|7507.13|7501.57|7501.57|0
1720436700000|2024-07-08 11:05:00|7504.66|7504.66|7508.28|7508.28|7509.23|7509.23|7504.66|7504.66|0
1720437000000|2024-07-08 11:10:00|7508.85|7508.85|7512.72|7512.72|7513.04|7513.04|7508.85|7508.85|0
1720437300000|2024-07-08 11:15:00|7512.6|7512.6|7514.07|7514.07|7514.07|7514.07|7510.85|7510.85|0
1720437600000|2024-07-08 11:20:00|7514.63|7514.63|7511.67|7511.67|7515.2|7515.2|7511.59|7511.59|0
1720437900000|2024-07-08 11:25:00|7512.23|7512.23|7519.49|7519.49|7519.49|7519.49|7512.23|7512.23|0
1720438200000|2024-07-08 11:30:00|7519.81|7519.81|7518.41|7518.41|7520.38|7520.38|7515.41|7515.41|0
1720438500000|2024-07-08 11:35:00|7518.09|7518.09|7520.35|7520.35|7520.62|7520.62|7517.53|7517.53|0
1720438800000|2024-07-08 11:40:00|7520.46|7520.46|7519.33|7519.33|7522.11|7522.11|7518.38|7518.38|0
1720439100000|2024-07-08 11:45:00|7519.01|7519.01|7519.31|7519.31|7521.73|7521.73|7517.63|7517.63|0
1720439400000|2024-07-08 11:50:00|7518.99|7518.99|7516.44|7516.44|7519.73|7519.73|7516.13|7516.13|0
1720439700000|2024-07-08 11:55:00|7516.57|7516.57|7515.31|7515.31|7517.96|7517.96|7515.08|7515.08|0
1720440000000|2024-07-08 12:00:00|7514.18|7514.18|7508.9|7508.9|7514.18|7514.18|7507.13|7507.13|0
1720440300000|2024-07-08 12:05:00|7507.77|7507.77|7508.44|7508.44|7508.44|7508.44|7506.14|7506.14|0
1720440600000|2024-07-08 12:10:00|7507.87|7507.87|7510.46|7510.46|7511.57|7511.57|7505.05|7505.05|0
1720440900000|2024-07-08 12:15:00|7510.68|7510.68|7513.68|7513.68|7514.76|7514.76|7510.29|7510.29|0
1720441200000|2024-07-08 12:20:00|7513.83|7513.83|7510.99|7510.99|7513.94|7513.94|7510.34|7510.34|0
1720441500000|2024-07-08 12:25:00|7511.62|7511.62|7512.46|7512.46|7514.41|7514.41|7510.74|7510.74|0
1720441800000|2024-07-08 12:30:00|7512.14|7512.14|7515.05|7515.05|7516.13|7516.13|7511.8|7511.8|0
1720442100000|2024-07-08 12:35:00|7519|7519|7523.13|7523.13|7524.29|7524.29|7519|7519|0
1720442400000|2024-07-08 12:40:00|7522.8|7522.8|7517.89|7517.89|7522.8|7522.8|7517.47|7517.47|0
1720442700000|2024-07-08 12:45:00|7518.84|7518.84|7511.84|7511.84|7518.84|7518.84|7511.09|7511.09|0
1720443000000|2024-07-08 12:50:00|7512.05|7512.05|7513.04|7513.04|7516.41|7516.41|7511.43|7511.43|0
1720443300000|2024-07-08 12:55:00|7513.25|7513.25|7514.58|7514.58|7514.9|7514.9|7512.03|7512.03|0
1720443600000|2024-07-08 13:00:00|7514.27|7514.27|7506.05|7506.05|7514.27|7514.27|7505.01|7505.01|0
1720443900000|2024-07-08 13:05:00|7505.63|7505.63|7503.64|7503.64|7505.63|7505.63|7503.38|7503.38|0
1720444200000|2024-07-08 13:10:00|7503.02|7503.02|7502.5|7502.5|7503.96|7503.96|7499.96|7499.96|0
1720444500000|2024-07-08 13:15:00|7501.87|7501.87|7498.1|7498.1|7501.98|7501.98|7495.29|7495.29|0
1720444800000|2024-07-08 13:20:00|7497.82|7497.82|7498.88|7498.88|7499.18|7499.18|7496.38|7496.38|0
1720445100000|2024-07-08 13:25:00|7499.45|7499.45|7493.27|7493.27|7500.19|7500.19|7493.27|7493.27|0
1720445400000|2024-07-08 13:30:00|7494.22|7494.22|7501.76|7501.76|7502.4|7502.4|7492.04|7492.04|0
1720445700000|2024-07-08 13:35:00|7502.26|7502.26|7496.09|7496.09|7505.49|7505.49|7495.74|7495.74|0
1720446000000|2024-07-08 13:40:00|7495.77|7495.77|7489.16|7489.16|7496.15|7496.15|7486.77|7486.77|0
1720446300000|2024-07-08 13:45:00|7488.79|7488.79|7488.91|7488.91|7496.75|7496.75|7486.87|7486.87|0
1720446600000|2024-07-08 13:50:00|7488.75|7488.75|7492.05|7492.05|7493.75|7493.75|7485.97|7485.97|0
1720446900000|2024-07-08 13:55:00|7491.72|7491.72|7492.51|7492.51|7492.99|7492.99|7488.14|7488.14|0
1720447200000|2024-07-08 14:00:00|7491.94|7491.94|7481.58|7481.58|7491.94|7491.94|7480.55|7480.55|0
1720447500000|2024-07-08 14:05:00|7482.2|7482.2|7481.53|7481.53|7484.8|7484.8|7478.11|7478.11|0
1720447800000|2024-07-08 14:10:00|7480.9|7480.9|7480.57|7480.57|7480.9|7480.9|7475.38|7475.38|0
1720448100000|2024-07-08 14:15:00|7480.34|7480.34|7472.13|7472.13|7480.34|7480.34|7471.55|7471.55|0
1720448400000|2024-07-08 14:20:00|7471.08|7471.08|7476.06|7476.06|7476.17|7476.17|7468.32|7468.32|0
1720448700000|2024-07-08 14:25:00|7475.92|7475.92|7466.33|7466.33|7476.29|7476.29|7464.85|7464.85|0
1720449000000|2024-07-08 14:30:00|7466.22|7466.22|7468.37|7468.37|7468.94|7468.94|7463.37|7463.37|0
1720449300000|2024-07-08 14:35:00|7468.69|7468.69|7466.72|7466.72|7469.1|7469.1|7464.24|7464.24|0
1720449600000|2024-07-08 14:40:00|7467.85|7467.85|7466.76|7466.76|7472.72|7472.72|7466.45|7466.45|0
1720449900000|2024-07-08 14:45:00|7466.44|7466.44|7465.63|7465.63|7469.09|7469.09|7464.13|7464.13|0
1720450200000|2024-07-08 14:50:00|7466|7466|7465.97|7465.97|7467.14|7467.14|7463.04|7463.04|0
1720450500000|2024-07-08 14:55:00|7466.2|7466.2|7468.73|7468.73|7468.73|7468.73|7463.53|7463.53|0
1720450800000|2024-07-08 15:00:00|7468.41|7468.41|7468.72|7468.72|7470.52|7470.52|7465.29|7465.29|0
1720451100000|2024-07-08 15:05:00|7468.08|7468.08|7472.85|7472.85|7472.85|7472.85|7466.95|7466.95|0
1720451400000|2024-07-08 15:10:00|7472.29|7472.29|7468.64|7468.64|7472.55|7472.55|7468.31|7468.31|0
1720451700000|2024-07-08 15:15:00|7468.96|7468.96|7475.16|7475.16|7475.84|7475.84|7468.96|7468.96|0
1720452000000|2024-07-08 15:20:00|7475.03|7475.03|7476.89|7476.89|7479.09|7479.09|7473.73|7473.73|0
1720452300000|2024-07-08 15:25:00|7477.42|7477.42|7472.77|7472.77|7480.32|7480.32|7472.21|7472.21|0
1720509300000|2024-07-09 07:15:00|7477.36|7477.36|7475.34|7475.34|7478.61|7478.61|7473.31|7473.31|0
1720509600000|2024-07-09 07:20:00|7474.7|7474.7|7478.44|7478.44|7478.44|7478.44|7467.68|7467.68|0
1720509900000|2024-07-09 07:25:00|7476.18|7476.18|7479.25|7479.25|7480.28|7480.28|7474.74|7474.74|0
1720510200000|2024-07-09 07:30:00|7480.94|7480.94|7500.27|7500.27|7502.99|7502.99|7480.09|7480.09|0
1720510500000|2024-07-09 07:35:00|7499.71|7499.71|7501.56|7501.56|7501.7|7501.7|7497.49|7497.49|0
1720510800000|2024-07-09 07:40:00|7501.78|7501.78|7508.17|7508.17|7511.99|7511.99|7501.78|7501.78|0
1720511100000|2024-07-09 07:45:00|7507.95|7507.95|7505.5|7505.5|7508.16|7508.16|7503.57|7503.57|0
1720511400000|2024-07-09 07:50:00|7506.63|7506.63|7516.72|7516.72|7517.93|7517.93|7504.79|7504.79|0
1720511700000|2024-07-09 07:55:00|7516.3|7516.3|7522.72|7522.72|7525.79|7525.79|7516.08|7516.08|0
1720512000000|2024-07-09 08:00:00|7523.03|7523.03|7522.53|7522.53|7526.21|7526.21|7519.32|7519.32|0
1720512300000|2024-07-09 08:05:00|7522.21|7522.21|7521.88|7521.88|7524.5|7524.5|7520.91|7520.91|0
1720512600000|2024-07-09 08:10:00|7522.43|7522.43|7522.88|7522.88|7527.02|7527.02|7522.32|7522.32|0
1720512900000|2024-07-09 08:15:00|7523.44|7523.44|7521.61|7521.61|7528.02|7528.02|7520.98|7520.98|0
1720513200000|2024-07-09 08:20:00|7521.82|7521.82|7523.97|7523.97|7526.35|7526.35|7521.14|7521.14|0
1720513500000|2024-07-09 08:25:00|7523.86|7523.86|7516.78|7516.78|7523.86|7523.86|7516.51|7516.51|0
1720513800000|2024-07-09 08:30:00|7517.1|7517.1|7517.16|7517.16|7519.11|7519.11|7515.14|7515.14|0
1720514100000|2024-07-09 08:35:00|7517.48|7517.48|7515.8|7515.8|7518.14|7518.14|7514.19|7514.19|0
1720514400000|2024-07-09 08:40:00|7516.44|7516.44|7521.15|7521.15|7521.27|7521.27|7514.63|7514.63|0
1720514700000|2024-07-09 08:45:00|7521.29|7521.29|7526.69|7526.69|7529.27|7529.27|7520.72|7520.72|0
1720515000000|2024-07-09 08:50:00|7527.25|7527.25|7529.53|7529.53|7530.1|7530.1|7525.25|7525.25|0
1720515300000|2024-07-09 08:55:00|7530.38|7530.38|7532.1|7532.1|7532.94|7532.94|7529.11|7529.11|0
1720515600000|2024-07-09 09:00:00|7531.46|7531.46|7527.96|7527.96|7532.09|7532.09|7526.52|7526.52|0
1720515900000|2024-07-09 09:05:00|7528.1|7528.1|7517.66|7517.66|7528.1|7528.1|7516.46|7516.46|0
1720516200000|2024-07-09 09:10:00|7517.8|7517.8|7526.8|7526.8|7527.36|7527.36|7515.55|7515.55|0
1720516500000|2024-07-09 09:15:00|7528.7|7528.7|7528.07|7528.07|7532.15|7532.15|7527.5|7527.5|0
1720516800000|2024-07-09 09:20:00|7526.94|7526.94|7520.26|7520.26|7526.94|7526.94|7520.26|7520.26|0
1720517100000|2024-07-09 09:25:00|7519.63|7519.63|7519.68|7519.68|7520.05|7520.05|7517.7|7517.7|0
1720517400000|2024-07-09 09:30:00|7519.46|7519.46|7520.98|7520.98|7522.13|7522.13|7517.22|7517.22|0
1720517700000|2024-07-09 09:35:00|7521.11|7521.11|7519.97|7519.97|7521.28|7521.28|7519.3|7519.3|0
1720518000000|2024-07-09 09:40:00|7520.53|7520.53|7513.78|7513.78|7520.53|7520.53|7513.65|7513.65|0
1720518300000|2024-07-09 09:45:00|7514.42|7514.42|7515.76|7515.76|7515.76|7515.76|7510.65|7510.65|0
1720518600000|2024-07-09 09:50:00|7516.89|7516.89|7521.03|7521.03|7522.47|7522.47|7516.55|7516.55|0
1720518900000|2024-07-09 09:55:00|7521.56|7521.56|7519.75|7519.75|7523.69|7523.69|7519.1|7519.1|0
1720519200000|2024-07-09 10:00:00|7519.22|7519.22|7518.9|7518.9|7519.43|7519.43|7515.94|7515.94|0
1720519500000|2024-07-09 10:05:00|7518.67|7518.67|7517.6|7517.6|7520.7|7520.7|7517.28|7517.28|0
1720519800000|2024-07-09 10:10:00|7517.1|7517.1|7519.82|7519.82|7519.82|7519.82|7516.02|7516.02|0
1720520100000|2024-07-09 10:15:00|7520.23|7520.23|7516.45|7516.45|7520.46|7520.46|7516.45|7516.45|0
1720520400000|2024-07-09 10:20:00|7516.13|7516.13|7515.43|7515.43|7516.13|7516.13|7512.71|7512.71|0
1720520700000|2024-07-09 10:25:00|7515.75|7515.75|7508.32|7508.32|7515.87|7515.87|7508.32|7508.32|0
1720521000000|2024-07-09 10:30:00|7508.95|7508.95|7512.05|7512.05|7512.47|7512.47|7508.77|7508.77|0
1720521300000|2024-07-09 10:35:00|7511.73|7511.73|7511.55|7511.55|7512.79|7512.79|7510.6|7510.6|0
1720521600000|2024-07-09 10:40:00|7510.99|7510.99|7506.73|7506.73|7510.99|7510.99|7506.73|7506.73|0
1720521900000|2024-07-09 10:45:00|7506.6|7506.6|7500.32|7500.32|7507.09|7507.09|7500.1|7500.1|0
1720522200000|2024-07-09 10:50:00|7499.19|7499.19|7500.7|7500.7|7501.34|7501.34|7498.25|7498.25|0
1720522500000|2024-07-09 10:55:00|7500.45|7500.45|7496.58|7496.58|7500.45|7500.45|7496.58|7496.58|0
1720522800000|2024-07-09 11:00:00|7496.33|7496.33|7489.74|7489.74|7496.33|7496.33|7489.72|7489.72|0
1720523100000|2024-07-09 11:05:00|7489.52|7489.52|7482.77|7482.77|7491.06|7491.06|7482.09|7482.09|0
1720523400000|2024-07-09 11:10:00|7483.41|7483.41|7484.68|7484.68|7486.82|7486.82|7483.31|7483.31|0
1720523700000|2024-07-09 11:15:00|7484.42|7484.42|7484.75|7484.75|7486.15|7486.15|7483.68|7483.68|0
1720524000000|2024-07-09 11:20:00|7484.54|7484.54|7481.7|7481.7|7484.89|7484.89|7480.76|7480.76|0
1720524300000|2024-07-09 11:25:00|7482.07|7482.07|7485.39|7485.39|7485.48|7485.48|7482.07|7482.07|0
1720524600000|2024-07-09 11:30:00|7486.02|7486.02|7489.77|7489.77|7490.37|7490.37|7485.95|7485.95|0
1720524900000|2024-07-09 11:35:00|7489.98|7489.98|7485.68|7485.68|7490.89|7490.89|7485.56|7485.56|0
1720525200000|2024-07-09 11:40:00|7485.04|7485.04|7484.38|7484.38|7486.73|7486.73|7484.24|7484.24|0
1720525500000|2024-07-09 11:45:00|7483.95|7483.95|7481.23|7481.23|7483.95|7483.95|7474.6|7474.6|0
1720525800000|2024-07-09 11:50:00|7481.36|7481.36|7483.1|7483.1|7483.1|7483.1|7480.85|7480.85|0
1720526100000|2024-07-09 11:55:00|7483.41|7483.41|7479.25|7479.25|7483.41|7483.41|7479.25|7479.25|0
1720526400000|2024-07-09 12:00:00|7479.1|7479.1|7470.57|7470.57|7479.42|7479.42|7469.82|7469.82|0
1720526700000|2024-07-09 12:05:00|7470.01|7470.01|7470.89|7470.89|7471.5|7471.5|7469.76|7469.76|0
1720527000000|2024-07-09 12:10:00|7470.55|7470.55|7474.73|7474.73|7474.73|7474.73|7470.55|7470.55|0
1720527300000|2024-07-09 12:15:00|7474.17|7474.17|7471.75|7471.75|7474.17|7474.17|7471.75|7471.75|0
1720527600000|2024-07-09 12:20:00|7471.89|7471.89|7472.01|7472.01|7472.48|7472.48|7468.75|7468.75|0
1720527900000|2024-07-09 12:25:00|7471.69|7471.69|7464.65|7464.65|7471.69|7471.69|7464.12|7464.12|0
1720528200000|2024-07-09 12:30:00|7464.79|7464.79|7461.59|7461.59|7465.85|7465.85|7461.49|7461.49|0
1720528500000|2024-07-09 12:35:00|7461.8|7461.8|7457.51|7457.51|7462.05|7462.05|7456.48|7456.48|0
1720528800000|2024-07-09 12:40:00|7456.87|7456.87|7454.03|7454.03|7458.01|7458.01|7452.72|7452.72|0
1720529100000|2024-07-09 12:45:00|7453.71|7453.71|7451.83|7451.83|7453.97|7453.97|7448.37|7448.37|0
1720529400000|2024-07-09 12:50:00|7450.61|7450.61|7452.22|7452.22|7452.34|7452.34|7446.28|7446.28|0
1720529700000|2024-07-09 12:55:00|7452.08|7452.08|7450.71|7450.71|7452.81|7452.81|7447.67|7447.67|0
1720530000000|2024-07-09 13:00:00|7451.02|7451.02|7453.42|7453.42|7456.74|7456.74|7449.56|7449.56|0
1720530300000|2024-07-09 13:05:00|7452.78|7452.78|7451.36|7451.36|7453.42|7453.42|7451.16|7451.16|0
1720530600000|2024-07-09 13:10:00|7452|7452|7446.51|7446.51|7452.17|7452.17|7446.51|7446.51|0
1720530900000|2024-07-09 13:15:00|7444.81|7444.81|7433.97|7433.97|7444.81|7444.81|7433.87|7433.87|0
1720531200000|2024-07-09 13:20:00|7434.35|7434.35|7436.73|7436.73|7437.89|7437.89|7434.35|7434.35|0
1720531500000|2024-07-09 13:25:00|7436.41|7436.41|7439.27|7439.27|7439.27|7439.27|7433.9|7433.9|0
1720531800000|2024-07-09 13:30:00|7438.95|7438.95|7438.58|7438.58|7440.22|7440.22|7429.77|7429.77|0
1720532100000|2024-07-09 13:35:00|7438.71|7438.71|7442.03|7442.03|7445.05|7445.05|7438.71|7438.71|0
1720532400000|2024-07-09 13:40:00|7442.28|7442.28|7447.74|7447.74|7452.28|7452.28|7441.96|7441.96|0
1720532700000|2024-07-09 13:45:00|7447.62|7447.62|7446.42|7446.42|7450.49|7450.49|7445.82|7445.82|0
1720533000000|2024-07-09 13:50:00|7446.03|7446.03|7448.6|7448.6|7448.92|7448.92|7442.82|7442.82|0
1720533300000|2024-07-09 13:55:00|7448.73|7448.73|7446.48|7446.48|7449.45|7449.45|7445.28|7445.28|0
1720533600000|2024-07-09 14:00:00|7446.75|7446.75|7445.72|7445.72|7451.51|7451.51|7441.3|7441.3|0
1720533900000|2024-07-09 14:05:00|7445.4|7445.4|7438.3|7438.3|7445.61|7445.61|7438.3|7438.3|0
1720534200000|2024-07-09 14:10:00|7437.19|7437.19|7444.3|7444.3|7445.32|7445.32|7435.79|7435.79|0
1720534500000|2024-07-09 14:15:00|7444.17|7444.17|7440.29|7440.29|7446.24|7446.24|7440.29|7440.29|0
1720534800000|2024-07-09 14:20:00|7439.96|7439.96|7435.73|7435.73|7439.96|7439.96|7435.02|7435.02|0
1720535100000|2024-07-09 14:25:00|7434.6|7434.6|7432.64|7432.64|7434.66|7434.66|7431.05|7431.05|0
1720535400000|2024-07-09 14:30:00|7432.5|7432.5|7433.93|7433.93|7434.25|7434.25|7424.87|7424.87|0
1720535700000|2024-07-09 14:35:00|7433.6|7433.6|7442.54|7442.54|7443.66|7443.66|7433.48|7433.48|0
1720536000000|2024-07-09 14:40:00|7442.65|7442.65|7443.51|7443.51|7445.1|7445.1|7441.64|7441.64|0
1720536300000|2024-07-09 14:45:00|7443.62|7443.62|7445.11|7445.11|7448.06|7448.06|7443.62|7443.62|0
1720536600000|2024-07-09 14:50:00|7444.33|7444.33|7445.17|7445.17|7445.24|7445.24|7440.59|7440.59|0
1720536900000|2024-07-09 14:55:00|7445.32|7445.32|7442.08|7442.08|7446.31|7446.31|7438.16|7438.16|0
1720537200000|2024-07-09 15:00:00|7441.95|7441.95|7443.37|7443.37|7447.2|7447.2|7441.83|7441.83|0
1720537500000|2024-07-09 15:05:00|7443.69|7443.69|7436.28|7436.28|7443.69|7443.69|7436.28|7436.28|0
1720537800000|2024-07-09 15:10:00|7436.42|7436.42|7445.76|7445.76|7446.02|7446.02|7433.92|7433.92|0
1720538100000|2024-07-09 15:15:00|7445.19|7445.19|7450.3|7450.3|7450.34|7450.34|7444.51|7444.51|0
1720538400000|2024-07-09 15:20:00|7450.15|7450.15|7447.1|7447.1|7451.43|7451.43|7446.15|7446.15|0
1720538700000|2024-07-09 15:25:00|7446.99|7446.99|7445.74|7445.74|7449.48|7449.48|7445.04|7445.04|0
1720595700000|2024-07-10 07:15:00|7530.91|7530.91|7527.23|7527.23|7530.94|7530.94|7518.26|7518.26|0
1720596000000|2024-07-10 07:20:00|7525.89|7525.89|7514.09|7514.09|7525.89|7525.89|7514.09|7514.09|0
1720596300000|2024-07-10 07:25:00|7514.73|7514.73|7514.72|7514.72|7517.89|7517.89|7510.45|7510.45|0
1720596600000|2024-07-10 07:30:00|7517.59|7517.59|7529.17|7529.17|7529.17|7529.17|7512.36|7512.36|0
1720596900000|2024-07-10 07:35:00|7529.74|7529.74|7532.68|7532.68|7533.37|7533.37|7526.35|7526.35|0
1720597200000|2024-07-10 07:40:00|7532.04|7532.04|7532.04|7532.04|7532.67|7532.67|7526.77|7526.77|0
1720597500000|2024-07-10 07:45:00|7533.42|7533.42|7540.58|7540.58|7544.88|7544.88|7533.42|7533.42|0
1720597800000|2024-07-10 07:50:00|7540.46|7540.46|7549.29|7549.29|7549.29|7549.29|7540.46|7540.46|0
1720598100000|2024-07-10 07:55:00|7548.73|7548.73|7547.8|7547.8|7552.9|7552.9|7545.74|7545.74|0
1720598400000|2024-07-10 08:00:00|7548.12|7548.12|7547.72|7547.72|7552.4|7552.4|7547.32|7547.32|0
1720598700000|2024-07-10 08:05:00|7547.4|7547.4|7547.97|7547.97|7549.02|7549.02|7546.04|7546.04|0
1720599000000|2024-07-10 08:10:00|7547.72|7547.72|7554.84|7554.84|7555.8|7555.8|7547.72|7547.72|0
1720599300000|2024-07-10 08:15:00|7554.95|7554.95|7557.2|7557.2|7559.22|7559.22|7553.79|7553.79|0
1720599600000|2024-07-10 08:20:00|7556.57|7556.57|7550.18|7550.18|7556.57|7556.57|7548.91|7548.91|0
1720599900000|2024-07-10 08:25:00|7551.89|7551.89|7562.37|7562.37|7562.68|7562.68|7548.03|7548.03|0
1720600200000|2024-07-10 08:30:00|7561.48|7561.48|7562.16|7562.16|7563.43|7563.43|7557.49|7557.49|0
1720600500000|2024-07-10 08:35:00|7563.13|7563.13|7558.95|7558.95|7567.67|7567.67|7558.83|7558.83|0
1720600800000|2024-07-10 08:40:00|7559.52|7559.52|7557.4|7557.4|7560.23|7560.23|7556.45|7556.45|0
1720601100000|2024-07-10 08:45:00|7558.04|7558.04|7556.31|7556.31|7558.75|7558.75|7555.98|7555.98|0
1720601400000|2024-07-10 08:50:00|7556.94|7556.94|7559.74|7559.74|7560.06|7560.06|7556.94|7556.94|0
1720601700000|2024-07-10 08:55:00|7560.63|7560.63|7559.05|7559.05|7562.1|7562.1|7556.95|7556.95|0
1720602000000|2024-07-10 09:00:00|7559.37|7559.37|7565.29|7565.29|7566.25|7566.25|7559.37|7559.37|0
1720602300000|2024-07-10 09:05:00|7564.73|7564.73|7567.16|7567.16|7568.91|7568.91|7564.62|7564.62|0
1720602600000|2024-07-10 09:10:00|7567.69|7567.69|7580.52|7580.52|7580.52|7580.52|7563.96|7563.96|0
1720602900000|2024-07-10 09:15:00|7580.29|7580.29|7583.89|7583.89|7586.42|7586.42|7579.97|7579.97|0
1720603200000|2024-07-10 09:20:00|7583.75|7583.75|7590.56|7590.56|7592.02|7592.02|7582.83|7582.83|0
1720603500000|2024-07-10 09:25:00|7589.99|7589.99|7583.45|7583.45|7590.58|7590.58|7583.45|7583.45|0
1720603800000|2024-07-10 09:30:00|7583.31|7583.31|7586.44|7586.44|7586.92|7586.92|7583.31|7583.31|0
1720604100000|2024-07-10 09:35:00|7587|7587|7587.13|7587.13|7588.52|7588.52|7584.65|7584.65|0
1720604400000|2024-07-10 09:40:00|7586.92|7586.92|7571.65|7571.65|7586.92|7586.92|7571.65|7571.65|0
1720604700000|2024-07-10 09:45:00|7572.92|7572.92|7577.74|7577.74|7579.42|7579.42|7571.42|7571.42|0
1720605000000|2024-07-10 09:50:00|7577.36|7577.36|7581.92|7581.92|7583.26|7583.26|7576.56|7576.56|0
1720605300000|2024-07-10 09:55:00|7582.13|7582.13|7586.85|7586.85|7588.54|7588.54|7582.13|7582.13|0
1720605600000|2024-07-10 10:00:00|7587.32|7587.32|7595.41|7595.41|7595.41|7595.41|7587.32|7587.32|0
1720605900000|2024-07-10 10:05:00|7595.72|7595.72|7596.08|7596.08|7598.05|7598.05|7594.7|7594.7|0
1720606200000|2024-07-10 10:10:00|7595.97|7595.97|7601.15|7601.15|7601.15|7601.15|7593.47|7593.47|0
1720606500000|2024-07-10 10:15:00|7601.36|7601.36|7602.88|7602.88|7603.31|7603.31|7599.29|7599.29|0
1720606800000|2024-07-10 10:20:00|7603.84|7603.84|7604.86|7604.86|7606.76|7606.76|7601.21|7601.21|0
1720607100000|2024-07-10 10:25:00|7604.23|7604.23|7605.89|7605.89|7607.75|7607.75|7603.69|7603.69|0
1720607400000|2024-07-10 10:30:00|7605.33|7605.33|7607.44|7607.44|7610.7|7610.7|7605.33|7605.33|0
1720607700000|2024-07-10 10:35:00|7607.55|7607.55|7608.47|7608.47|7611.89|7611.89|7605.61|7605.61|0
1720608000000|2024-07-10 10:40:00|7608.59|7608.59|7608.6|7608.6|7613.18|7613.18|7607.24|7607.24|0
1720608300000|2024-07-10 10:45:00|7608.46|7608.46|7608.65|7608.65|7611.38|7611.38|7608.04|7608.04|0
1720608600000|2024-07-10 10:50:00|7608.97|7608.97|7605.86|7605.86|7610.01|7610.01|7604.59|7604.59|0
1720608900000|2024-07-10 10:55:00|7605.55|7605.55|7609.37|7609.37|7609.94|7609.94|7603.52|7603.52|0
1720609200000|2024-07-10 11:00:00|7609.05|7609.05|7605.89|7605.89|7610.18|7610.18|7605.89|7605.89|0
1720609500000|2024-07-10 11:05:00|7606.85|7606.85|7610.57|7610.57|7612.96|7612.96|7606.85|7606.85|0
1720609800000|2024-07-10 11:10:00|7610.19|7610.19|7605.66|7605.66|7610.19|7610.19|7605.35|7605.35|0
1720610100000|2024-07-10 11:15:00|7605.89|7605.89|7602.95|7602.95|7606.89|7606.89|7602.81|7602.81|0
1720610400000|2024-07-10 11:20:00|7602.52|7602.52|7604.68|7604.68|7605.98|7605.98|7602.52|7602.52|0
1720610700000|2024-07-10 11:25:00|7604.14|7604.14|7605.55|7605.55|7606.22|7606.22|7601.78|7601.78|0
1720611000000|2024-07-10 11:30:00|7604.59|7604.59|7604.95|7604.95|7606.42|7606.42|7602.98|7602.98|0
1720611300000|2024-07-10 11:35:00|7604.82|7604.82|7606.7|7606.7|7607.04|7607.04|7604.06|7604.06|0
1720611600000|2024-07-10 11:40:00|7607.97|7607.97|7615.61|7615.61|7616.39|7616.39|7607.97|7607.97|0
1720611900000|2024-07-10 11:45:00|7616.14|7616.14|7619.76|7619.76|7620.89|7620.89|7615.68|7615.68|0
1720612200000|2024-07-10 11:50:00|7619.34|7619.34|7619.28|7619.28|7620.29|7620.29|7617.32|7617.32|0
1720612500000|2024-07-10 11:55:00|7618.96|7618.96|7614.61|7614.61|7618.96|7618.96|7614.61|7614.61|0
1720612800000|2024-07-10 12:00:00|7614.93|7614.93|7624.06|7624.06|7624.06|7624.06|7614.68|7614.68|0
1720613100000|2024-07-10 12:05:00|7624.29|7624.29|7627.07|7627.07|7627.07|7627.07|7621.49|7621.49|0
1720613400000|2024-07-10 12:10:00|7626.82|7626.82|7631.26|7631.26|7631.26|7631.26|7626.82|7626.82|0
1720613700000|2024-07-10 12:15:00|7630.7|7630.7|7632.26|7632.26|7632.26|7632.26|7629.68|7629.68|0
1720614000000|2024-07-10 12:20:00|7631.69|7631.69|7624.7|7624.7|7631.8|7631.8|7624.7|7624.7|0
1720614300000|2024-07-10 12:25:00|7625.65|7625.65|7628.66|7628.66|7628.66|7628.66|7625.19|7625.19|0
1720614600000|2024-07-10 12:30:00|7629.23|7629.23|7627.66|7627.66|7633.5|7633.5|7626.25|7626.25|0
1720614900000|2024-07-10 12:35:00|7628.3|7628.3|7623.67|7623.67|7628.99|7628.99|7623.47|7623.47|0
1720615200000|2024-07-10 12:40:00|7622.61|7622.61|7623.51|7623.51|7624.26|7624.26|7621.13|7621.13|0
1720615500000|2024-07-10 12:45:00|7623.19|7623.19|7621.35|7621.35|7624.83|7624.83|7619.36|7619.36|0
1720615800000|2024-07-10 12:50:00|7620.8|7620.8|7619.33|7619.33|7623.61|7623.61|7618.9|7618.9|0
1720616100000|2024-07-10 12:55:00|7620.29|7620.29|7616.89|7616.89|7622.08|7622.08|7615.27|7615.27|0
1720616400000|2024-07-10 13:00:00|7616.67|7616.67|7616.58|7616.58|7618.37|7618.37|7615.68|7615.68|0
1720616700000|2024-07-10 13:05:00|7616.26|7616.26|7613.86|7613.86|7617|7617|7613.21|7613.21|0
1720617000000|2024-07-10 13:10:00|7613.64|7613.64|7616.66|7616.66|7617.18|7617.18|7612.68|7612.68|0
1720617300000|2024-07-10 13:15:00|7616.98|7616.98|7617.3|7617.3|7619.61|7619.61|7616.66|7616.66|0
1720617600000|2024-07-10 13:20:00|7616.98|7616.98|7613.56|7613.56|7616.98|7616.98|7612.2|7612.2|0
1720617900000|2024-07-10 13:25:00|7613.14|7613.14|7621.76|7621.76|7621.86|7621.86|7612.06|7612.06|0
1720618200000|2024-07-10 13:30:00|7622.4|7622.4|7615.64|7615.64|7623.29|7623.29|7614.95|7614.95|0
1720618500000|2024-07-10 13:35:00|7615.96|7615.96|7600.64|7600.64|7616.27|7616.27|7600.08|7600.08|0
1720618800000|2024-07-10 13:40:00|7600.37|7600.37|7590.33|7590.33|7600.37|7600.37|7590.15|7590.15|0
1720619100000|2024-07-10 13:45:00|7588.64|7588.64|7590.26|7590.26|7594.92|7594.92|7587.1|7587.1|0
1720619400000|2024-07-10 13:50:00|7589.62|7589.62|7599.96|7599.96|7599.96|7599.96|7587.73|7587.73|0
1720619700000|2024-07-10 13:55:00|7600.28|7600.28|7602.39|7602.39|7602.6|7602.6|7599.96|7599.96|0
1720620000000|2024-07-10 14:00:00|7602.24|7602.24|7605.92|7605.92|7606.84|7606.84|7599.49|7599.49|0
1720620300000|2024-07-10 14:05:00|7605.79|7605.79|7601.76|7601.76|7605.98|7605.98|7601.76|7601.76|0
1720620600000|2024-07-10 14:10:00|7602.4|7602.4|7598.12|7598.12|7605.49|7605.49|7597.11|7597.11|0
1720620900000|2024-07-10 14:15:00|7597.87|7597.87|7593.01|7593.01|7597.87|7597.87|7592.54|7592.54|0
1720621200000|2024-07-10 14:20:00|7593.57|7593.57|7588.48|7588.48|7594.17|7594.17|7587.74|7587.74|0
1720621500000|2024-07-10 14:25:00|7588.34|7588.34|7585.84|7585.84|7589.07|7589.07|7585.31|7585.31|0
1720621800000|2024-07-10 14:30:00|7585.52|7585.52|7591.12|7591.12|7593.34|7593.34|7585.2|7585.2|0
1720622100000|2024-07-10 14:35:00|7591.53|7591.53|7590.06|7590.06|7591.98|7591.98|7585.58|7585.58|0
1720622400000|2024-07-10 14:40:00|7589.95|7589.95|7591.05|7591.05|7594.68|7594.68|7589.72|7589.72|0
1720622700000|2024-07-10 14:45:00|7591.91|7591.91|7592.99|7592.99|7595.82|7595.82|7589.2|7589.2|0
1720623000000|2024-07-10 14:50:00|7592.84|7592.84|7591.27|7591.27|7593.37|7593.37|7591.05|7591.05|0
1720623300000|2024-07-10 14:55:00|7592.54|7592.54|7593.05|7593.05|7593.9|7593.9|7588.87|7588.87|0
1720623600000|2024-07-10 15:00:00|7592.83|7592.83|7595.09|7595.09|7597.25|7597.25|7592.3|7592.3|0
1720623900000|2024-07-10 15:05:00|7594.84|7594.84|7596.81|7596.81|7596.87|7596.87|7591.35|7591.35|0
1720624200000|2024-07-10 15:10:00|7597.13|7597.13|7589.54|7589.54|7597.24|7597.24|7589.23|7589.23|0
1720624500000|2024-07-10 15:15:00|7588.91|7588.91|7598.18|7598.18|7599.46|7599.46|7588.27|7588.27|0
1720624800000|2024-07-10 15:20:00|7598.72|7598.72|7600.84|7600.84|7600.84|7600.84|7598.05|7598.05|0
1720625100000|2024-07-10 15:25:00|7601.16|7601.16|7600.83|7600.83|7605.19|7605.19|7600.49|7600.49|0
1720682100000|2024-07-11 07:15:00|7630.24|7630.24|7611.67|7611.67|7630.24|7630.24|7611.67|7611.67|0
1720682400000|2024-07-11 07:20:00|7611.35|7611.35|7619.38|7619.38|7622.14|7622.14|7606.49|7606.49|0
1720682700000|2024-07-11 07:25:00|7620.45|7620.45|7624.61|7624.61|7624.61|7624.61|7619.14|7619.14|0
1720683000000|2024-07-11 07:30:00|7624.88|7624.88|7650.8|7650.8|7650.8|7650.8|7624.88|7624.88|0
1720683300000|2024-07-11 07:35:00|7649.52|7649.52|7647.71|7647.71|7653.82|7653.82|7647.71|7647.71|0
1720683600000|2024-07-11 07:40:00|7649.41|7649.41|7651.1|7651.1|7651.1|7651.1|7647.81|7647.81|0
1720683900000|2024-07-11 07:45:00|7651.21|7651.21|7643.01|7643.01|7652.16|7652.16|7642.69|7642.69|0
1720684200000|2024-07-11 07:50:00|7643.23|7643.23|7640.05|7640.05|7645.03|7645.03|7640.05|7640.05|0
1720684500000|2024-07-11 07:55:00|7639.74|7639.74|7632.89|7632.89|7639.74|7639.74|7630.61|7630.61|0
1720684800000|2024-07-11 08:00:00|7633.85|7633.85|7630.33|7630.33|7634.57|7634.57|7629|7629|0
1720685100000|2024-07-11 08:05:00|7630.97|7630.97|7630.6|7630.6|7637.46|7637.46|7630.13|7630.13|0
1720685400000|2024-07-11 08:10:00|7630.85|7630.85|7624.32|7624.32|7630.85|7630.85|7623.04|7623.04|0
1720685700000|2024-07-11 08:15:00|7624.64|7624.64|7625.77|7625.77|7625.77|7625.77|7624.21|7624.21|0
1720686000000|2024-07-11 08:20:00|7626.1|7626.1|7624.87|7624.87|7628.05|7628.05|7623.85|7623.85|0
1720686300000|2024-07-11 08:25:00|7624.31|7624.31|7625.59|7625.59|7626.32|7626.32|7622.42|7622.42|0
1720686600000|2024-07-11 08:30:00|7624.74|7624.74|7623.29|7623.29|7625.38|7625.38|7619.44|7619.44|0
1720686900000|2024-07-11 08:35:00|7623.61|7623.61|7619.47|7619.47|7623.61|7623.61|7619.47|7619.47|0
1720687200000|2024-07-11 08:40:00|7618.63|7618.63|7623.24|7623.24|7624.29|7624.29|7618.63|7618.63|0
1720687500000|2024-07-11 08:45:00|7623.88|7623.88|7626.62|7626.62|7627.75|7627.75|7623.56|7623.56|0
1720687800000|2024-07-11 08:50:00|7626.31|7626.31|7624.08|7624.08|7626.31|7626.31|7623.05|7623.05|0
1720688100000|2024-07-11 08:55:00|7623.87|7623.87|7624.46|7624.46|7625.26|7625.26|7621.68|7621.68|0
1720688400000|2024-07-11 09:00:00|7623.82|7623.82|7617.76|7617.76|7624.47|7624.47|7617.76|7617.76|0
1720688700000|2024-07-11 09:05:00|7618.08|7618.08|7615.53|7615.53|7618.71|7618.71|7615.21|7615.21|0
1720689000000|2024-07-11 09:10:00|7616.16|7616.16|7616.27|7616.27|7618.37|7618.37|7614.22|7614.22|0
1720689300000|2024-07-11 09:15:00|7616.91|7616.91|7617.37|7617.37|7617.62|7617.62|7613.12|7613.12|0
1720689600000|2024-07-11 09:20:00|7617.91|7617.91|7618.89|7618.89|7619.08|7619.08|7616.16|7616.16|0
1720689900000|2024-07-11 09:25:00|7619.3|7619.3|7619.72|7619.72|7620.85|7620.85|7617.88|7617.88|0
1720690200000|2024-07-11 09:30:00|7619.4|7619.4|7620.73|7620.73|7620.73|7620.73|7617.69|7617.69|0
1720690500000|2024-07-11 09:35:00|7621.28|7621.28|7619.5|7619.5|7625.25|7625.25|7619.5|7619.5|0
1720690800000|2024-07-11 09:40:00|7619.23|7619.23|7624.08|7624.08|7624.08|7624.08|7618.91|7618.91|0
1720691100000|2024-07-11 09:45:00|7623.94|7623.94|7621.66|7621.66|7624.9|7624.9|7621.66|7621.66|0
1720691400000|2024-07-11 09:50:00|7621.89|7621.89|7629.69|7629.69|7629.69|7629.69|7621.13|7621.13|0
1720691700000|2024-07-11 09:55:00|7631.52|7631.52|7632.31|7632.31|7635.82|7635.82|7630.4|7630.4|0
1720692000000|2024-07-11 10:00:00|7631.99|7631.99|7634.7|7634.7|7635.02|7635.02|7630.54|7630.54|0
1720692300000|2024-07-11 10:05:00|7634.84|7634.84|7635.2|7635.2|7635.77|7635.77|7633.91|7633.91|0
1720692600000|2024-07-11 10:10:00|7634.88|7634.88|7631.54|7631.54|7634.88|7634.88|7631.54|7631.54|0
1720692900000|2024-07-11 10:15:00|7631.76|7631.76|7630.97|7630.97|7631.76|7631.76|7629.68|7629.68|0
1720693200000|2024-07-11 10:20:00|7631.25|7631.25|7631.64|7631.64|7632.23|7632.23|7630.72|7630.72|0
1720693500000|2024-07-11 10:25:00|7630.51|7630.51|7627.05|7627.05|7630.79|7630.79|7626.33|7626.33|0
1720693800000|2024-07-11 10:30:00|7626.52|7626.52|7564.4|7564.4|7626.52|7626.52|7563.56|7563.56|0
1720694100000|2024-07-11 10:35:00|7561.58|7561.58|7554.92|7554.92|7562.82|7562.82|7542.81|7542.81|0
1720694400000|2024-07-11 10:40:00|7553.79|7553.79|7550.46|7550.46|7554.75|7554.75|7531.89|7531.89|0
1720694700000|2024-07-11 10:45:00|7549.89|7549.89|7560.45|7560.45|7562.02|7562.02|7544.47|7544.47|0
1720695000000|2024-07-11 10:50:00|7561.4|7561.4|7572.35|7572.35|7573.38|7573.38|7561.4|7561.4|0
1720695300000|2024-07-11 10:55:00|7572.92|7572.92|7582.48|7582.48|7586.07|7586.07|7572.92|7572.92|0
1720695600000|2024-07-11 11:00:00|7583.35|7583.35|7586.77|7586.77|7594|7594|7583.1|7583.1|0
1720695900000|2024-07-11 11:05:00|7586.22|7586.22|7579.37|7579.37|7586.22|7586.22|7575.4|7575.4|0
1720696200000|2024-07-11 11:10:00|7579.23|7579.23|7572.49|7572.49|7579.92|7579.92|7572.23|7572.23|0
1720696500000|2024-07-11 11:15:00|7571.93|7571.93|7573.28|7573.28|7575.18|7575.18|7571.93|7571.93|0
1720696800000|2024-07-11 11:20:00|7572.96|7572.96|7567.74|7567.74|7572.96|7572.96|7567.74|7567.74|0
1720697100000|2024-07-11 11:25:00|7568.01|7568.01|7583.77|7583.77|7583.77|7583.77|7567.46|7567.46|0
1720697400000|2024-07-11 11:30:00|7584.08|7584.08|7586.95|7586.95|7586.95|7586.95|7583.83|7583.83|0
1720697700000|2024-07-11 11:35:00|7586.41|7586.41|7586.6|7586.6|7589.19|7589.19|7584.81|7584.81|0
1720698000000|2024-07-11 11:40:00|7586.92|7586.92|7584.3|7584.3|7586.92|7586.92|7584.3|7584.3|0
1720698300000|2024-07-11 11:45:00|7583.35|7583.35|7580.86|7580.86|7583.35|7583.35|7579.54|7579.54|0
1720698600000|2024-07-11 11:50:00|7580.54|7580.54|7580.61|7580.61|7582.32|7582.32|7579.23|7579.23|0
1720698900000|2024-07-11 11:55:00|7581.17|7581.17|7578.42|7578.42|7582.24|7582.24|7577.7|7577.7|0
1720699200000|2024-07-11 12:00:00|7577.86|7577.86|7574.45|7574.45|7577.86|7577.86|7573.35|7573.35|0
1720699500000|2024-07-11 12:05:00|7574.77|7574.77|7583.87|7583.87|7584.05|7584.05|7574.77|7574.77|0
1720699800000|2024-07-11 12:10:00|7584.3|7584.3|7585.68|7585.68|7589.38|7589.38|7582.55|7582.55|0
1720700100000|2024-07-11 12:15:00|7586.64|7586.64|7578.55|7578.55|7589.72|7589.72|7578.55|7578.55|0
1720700400000|2024-07-11 12:20:00|7577.92|7577.92|7580.53|7580.53|7581.55|7581.55|7576.43|7576.43|0
1720700700000|2024-07-11 12:25:00|7580.75|7580.75|7589.79|7589.79|7589.79|7589.79|7580.75|7580.75|0
1720701000000|2024-07-11 12:30:00|7594.35|7594.35|7636.31|7636.31|7636.31|7636.31|7594.35|7594.35|0
1720701300000|2024-07-11 12:35:00|7636.94|7636.94|7634.04|7634.04|7636.94|7636.94|7620.94|7620.94|0
1720701600000|2024-07-11 12:40:00|7633.4|7633.4|7619.84|7619.84|7636.58|7636.58|7619.68|7619.68|0
1720701900000|2024-07-11 12:45:00|7620.47|7620.47|7614.06|7614.06|7620.47|7620.47|7611.66|7611.66|0
1720702200000|2024-07-11 12:50:00|7614.38|7614.38|7597.16|7597.16|7616.61|7616.61|7596.49|7596.49|0
1720702500000|2024-07-11 12:55:00|7596.84|7596.84|7594.26|7594.26|7597.39|7597.39|7592.58|7592.58|0
1720702800000|2024-07-11 13:00:00|7594.05|7594.05|7595.59|7595.59|7600.52|7600.52|7591.18|7591.18|0
1720703100000|2024-07-11 13:05:00|7595.05|7595.05|7602.86|7602.86|7603.94|7603.94|7594.71|7594.71|0
1720703400000|2024-07-11 13:10:00|7602.53|7602.53|7603.22|7603.22|7606.16|7606.16|7601.57|7601.57|0
1720703700000|2024-07-11 13:15:00|7603.49|7603.49|7612.96|7612.96|7613.05|7613.05|7602.89|7602.89|0
1720704000000|2024-07-11 13:20:00|7613.28|7613.28|7616.46|7616.46|7617.83|7617.83|7611.8|7611.8|0
1720704300000|2024-07-11 13:25:00|7616.35|7616.35|7616.81|7616.81|7616.81|7616.81|7608.69|7608.69|0
1720704600000|2024-07-11 13:30:00|7616.56|7616.56|7616.52|7616.52|7624.57|7624.57|7614.45|7614.45|0
1720704900000|2024-07-11 13:35:00|7614.83|7614.83|7596.84|7596.84|7615.82|7615.82|7594.33|7594.33|0
1720705200000|2024-07-11 13:40:00|7597.97|7597.97|7610.37|7610.37|7610.37|7610.37|7596.14|7596.14|0
1720705500000|2024-07-11 13:45:00|7609.8|7609.8|7611.55|7611.55|7614.24|7614.24|7605.76|7605.76|0
1720705800000|2024-07-11 13:50:00|7611.8|7611.8|7612.52|7612.52|7613.09|7613.09|7607.55|7607.55|0
1720706100000|2024-07-11 13:55:00|7612.77|7612.77|7613.06|7613.06|7614.11|7614.11|7609|7609|0
1720706400000|2024-07-11 14:00:00|7612.93|7612.93|7614.61|7614.61|7619.35|7619.35|7610.01|7610.01|0
1720706700000|2024-07-11 14:05:00|7614.05|7614.05|7624.58|7624.58|7627.38|7627.38|7612.71|7612.71|0
1720707000000|2024-07-11 14:10:00|7623.94|7623.94|7627.97|7627.97|7633.15|7633.15|7623.94|7623.94|0
1720707300000|2024-07-11 14:15:00|7628.28|7628.28|7613.89|7613.89|7628.48|7628.48|7613.89|7613.89|0
1720707600000|2024-07-11 14:20:00|7614|7614|7611.19|7611.19|7615.41|7615.41|7609.67|7609.67|0
1720707900000|2024-07-11 14:25:00|7610.92|7610.92|7621.5|7621.5|7621.53|7621.53|7610.13|7610.13|0
1720708200000|2024-07-11 14:30:00|7620.55|7620.55|7627.76|7627.76|7632.82|7632.82|7619.42|7619.42|0
1720708500000|2024-07-11 14:35:00|7626.8|7626.8|7627.07|7627.07|7627.38|7627.38|7619.35|7619.35|0
1720708800000|2024-07-11 14:40:00|7626.75|7626.75|7630|7630|7632.97|7632.97|7625.9|7625.9|0
1720709100000|2024-07-11 14:45:00|7630.64|7630.64|7636.58|7636.58|7638.29|7638.29|7630.64|7630.64|0
1720709400000|2024-07-11 14:50:00|7636.9|7636.9|7636.94|7636.94|7639.36|7639.36|7634.66|7634.66|0
1720709700000|2024-07-11 14:55:00|7637.26|7637.26|7646.34|7646.34|7646.61|7646.61|7635.88|7635.88|0
1720710000000|2024-07-11 15:00:00|7646.98|7646.98|7645.43|7645.43|7650.71|7650.71|7644.49|7644.49|0
1720710300000|2024-07-11 15:05:00|7645.18|7645.18|7659.5|7659.5|7659.5|7659.5|7643.49|7643.49|0
1720710600000|2024-07-11 15:10:00|7659.82|7659.82|7659.6|7659.6|7661.78|7661.78|7654.59|7654.59|0
1720710900000|2024-07-11 15:15:00|7659.73|7659.73|7660.56|7660.56|7661.96|7661.96|7656.1|7656.1|0
1720711200000|2024-07-11 15:20:00|7660.24|7660.24|7658.44|7658.44|7663.86|7663.86|7656.99|7656.99|0
1720711500000|2024-07-11 15:25:00|7658.12|7658.12|7664.9|7664.9|7666.84|7666.84|7657.29|7657.29|0
1720768500000|2024-07-12 07:15:00|7666.86|7666.86|7654.74|7654.74|7667.19|7667.19|7653.67|7653.67|0
1720768800000|2024-07-12 07:20:00|7654.42|7654.42|7659.51|7659.51|7663.23|7663.23|7653.91|7653.91|0
1720769100000|2024-07-12 07:25:00|7659.83|7659.83|7660.16|7660.16|7662.88|7662.88|7656.93|7656.93|0
1720769400000|2024-07-12 07:30:00|7660.97|7660.97|7670.12|7670.12|7672.05|7672.05|7660.97|7660.97|0
1720769700000|2024-07-12 07:35:00|7670.76|7670.76|7670.53|7670.53|7672.44|7672.44|7669.37|7669.37|0
1720770000000|2024-07-12 07:40:00|7671.09|7671.09|7669.95|7669.95|7675.12|7675.12|7669.84|7669.84|0
1720770300000|2024-07-12 07:45:00|7668.85|7668.85|7666.12|7666.12|7668.85|7668.85|7665.21|7665.21|0
1720770600000|2024-07-12 07:50:00|7665.8|7665.8|7664.38|7664.38|7668.56|7668.56|7664.38|7664.38|0
1720770900000|2024-07-12 07:55:00|7664.27|7664.27|7669.37|7669.37|7669.37|7669.37|7662.16|7662.16|0
1720771200000|2024-07-12 08:00:00|7669.78|7669.78|7675.41|7675.41|7676.72|7676.72|7669.78|7669.78|0
1720771500000|2024-07-12 08:05:00|7677.32|7677.32|7671.48|7671.48|7678.39|7678.39|7671.48|7671.48|0
1720771800000|2024-07-12 08:10:00|7671.15|7671.15|7666.86|7666.86|7671.71|7671.71|7666.3|7666.3|0
1720772100000|2024-07-12 08:15:00|7665.73|7665.73|7664.04|7664.04|7667.97|7667.97|7662.85|7662.85|0
1720772400000|2024-07-12 08:20:00|7666.82|7666.82|7667.6|7667.6|7669.17|7669.17|7665.87|7665.87|0
1720772700000|2024-07-12 08:25:00|7667.37|7667.37|7671.97|7671.97|7672.84|7672.84|7667.37|7667.37|0
1720773000000|2024-07-12 08:30:00|7671.75|7671.75|7668.5|7668.5|7672.38|7672.38|7668.17|7668.17|0
1720773300000|2024-07-12 08:35:00|7667.37|7667.37|7670.32|7670.32|7671.94|7671.94|7667.37|7667.37|0
1720773600000|2024-07-12 08:40:00|7670.6|7670.6|7670.67|7670.67|7671.51|7671.51|7668.89|7668.89|0
1720773900000|2024-07-12 08:45:00|7670.99|7670.99|7675.2|7675.2|7675.2|7675.2|7670.99|7670.99|0
1720774200000|2024-07-12 08:50:00|7674.88|7674.88|7674.15|7674.15|7675.11|7675.11|7674.15|7674.15|0
1720774500000|2024-07-12 08:55:00|7673.02|7673.02|7669.08|7669.08|7673.02|7673.02|7668|7668|0
1720774800000|2024-07-12 09:00:00|7668.75|7668.75|7665.17|7665.17|7671.01|7671.01|7664.73|7664.73|0
1720775100000|2024-07-12 09:05:00|7665.81|7665.81|7665.64|7665.64|7667.75|7667.75|7665.64|7665.64|0
1720775400000|2024-07-12 09:10:00|7665.76|7665.76|7664.65|7664.65|7666.31|7666.31|7664.45|7664.45|0
1720775700000|2024-07-12 09:15:00|7664.01|7664.01|7661.78|7661.78|7664.81|7664.81|7661.67|7661.67|0
1720776000000|2024-07-12 09:20:00|7661.53|7661.53|7658.27|7658.27|7661.99|7661.99|7658.27|7658.27|0
1720776300000|2024-07-12 09:25:00|7657.39|7657.39|7653.66|7653.66|7657.39|7657.39|7652.43|7652.43|0
1720776600000|2024-07-12 09:30:00|7653.79|7653.79|7653.2|7653.2|7654.23|7654.23|7653.07|7653.07|0
1720776900000|2024-07-12 09:35:00|7652.07|7652.07|7657.66|7657.66|7658.21|7658.21|7651.82|7651.82|0
1720777200000|2024-07-12 09:40:00|7658.78|7658.78|7660.74|7660.74|7661.37|7661.37|7658.3|7658.3|0
1720777500000|2024-07-12 09:45:00|7660.29|7660.29|7659.41|7659.41|7661.75|7661.75|7658.52|7658.52|0
1720777800000|2024-07-12 09:50:00|7659.28|7659.28|7661.48|7661.48|7661.95|7661.95|7659.26|7659.26|0
1720778100000|2024-07-12 09:55:00|7661.16|7661.16|7660.04|7660.04|7661.57|7661.57|7659.06|7659.06|0
1720778400000|2024-07-12 10:00:00|7660.84|7660.84|7660.41|7660.41|7661.8|7661.8|7660.41|7660.41|0
1720778700000|2024-07-12 10:05:00|7660.3|7660.3|7659.64|7659.64|7660.53|7660.53|7659.24|7659.24|0
1720779000000|2024-07-12 10:10:00|7659.98|7659.98|7660.07|7660.07|7662.31|7662.31|7659.98|7659.98|0
1720779300000|2024-07-12 10:15:00|7659.75|7659.75|7662.8|7662.8|7663.37|7663.37|7659.75|7659.75|0
1720779600000|2024-07-12 10:20:00|7663.12|7663.12|7623.5|7623.5|7663.97|7663.97|7617.13|7617.13|0
1720779900000|2024-07-12 10:25:00|7626.05|7626.05|7617.75|7617.75|7631.92|7631.92|7610.37|7610.37|0
1720780200000|2024-07-12 10:30:00|7616.8|7616.8|7625.46|7625.46|7625.46|7625.46|7611.56|7611.56|0
1720780500000|2024-07-12 10:35:00|7625.57|7625.57|7615.45|7615.45|7625.57|7625.57|7609.53|7609.53|0
1720780800000|2024-07-12 10:40:00|7615.78|7615.78|7625.49|7625.49|7625.49|7625.49|7615.26|7615.26|0
1720781100000|2024-07-12 10:45:00|7627.18|7627.18|7631.83|7631.83|7637.81|7637.81|7627.18|7627.18|0
1720781400000|2024-07-12 10:50:00|7633.07|7633.07|7631.67|7631.67|7634.5|7634.5|7629.95|7629.95|0
1720781700000|2024-07-12 10:55:00|7631.1|7631.1|7631.56|7631.56|7633.15|7633.15|7626.92|7626.92|0
1720782000000|2024-07-12 11:00:00|7632.19|7632.19|7630.89|7630.89|7634.4|7634.4|7630.89|7630.89|0
1720782300000|2024-07-12 11:05:00|7629.77|7629.77|7622.48|7622.48|7629.77|7629.77|7622.48|7622.48|0
1720782600000|2024-07-12 11:10:00|7623.44|7623.44|7622.94|7622.94|7624.83|7624.83|7618.24|7618.24|0
1720782900000|2024-07-12 11:15:00|7623.26|7623.26|7623.71|7623.71|7626.01|7626.01|7622.73|7622.73|0
1720783200000|2024-07-12 11:20:00|7623.39|7623.39|7621.58|7621.58|7624.6|7624.6|7620.45|7620.45|0
1720783500000|2024-07-12 11:25:00|7621.26|7621.26|7625.24|7625.24|7625.24|7625.24|7621.26|7621.26|0
1720783800000|2024-07-12 11:30:00|7624.6|7624.6|7619.58|7619.58|7624.74|7624.74|7619.58|7619.58|0
1720784100000|2024-07-12 11:35:00|7619.01|7619.01|7614.47|7614.47|7619.01|7619.01|7614.47|7614.47|0
1720784400000|2024-07-12 11:40:00|7613.44|7613.44|7613.16|7613.16|7616.43|7616.43|7612.37|7612.37|0
1720784700000|2024-07-12 11:45:00|7613.48|7613.48|7608.51|7608.51|7613.48|7613.48|7606.53|7606.53|0
1720785000000|2024-07-12 11:50:00|7608.76|7608.76|7607.63|7607.63|7611.04|7611.04|7607.17|7607.17|0
1720785300000|2024-07-12 11:55:00|7607.32|7607.32|7606.7|7606.7|7607.4|7607.4|7601.76|7601.76|0
1720785600000|2024-07-12 12:00:00|7606.41|7606.41|7610.56|7610.56|7612.66|7612.66|7606.41|7606.41|0
1720785900000|2024-07-12 12:05:00|7611.12|7611.12|7610.07|7610.07|7611.35|7611.35|7604.86|7604.86|0
1720786200000|2024-07-12 12:10:00|7610.2|7610.2|7617.48|7617.48|7619.34|7619.34|7607.88|7607.88|0
1720786500000|2024-07-12 12:15:00|7617.6|7617.6|7606.42|7606.42|7617.6|7617.6|7606.42|7606.42|0
1720786800000|2024-07-12 12:20:00|7606.63|7606.63|7600.7|7600.7|7608.96|7608.96|7600.59|7600.59|0
1720787100000|2024-07-12 12:25:00|7600.93|7600.93|7603.06|7603.06|7603.22|7603.22|7598|7598|0
1720787400000|2024-07-12 12:30:00|7601.37|7601.37|7595.55|7595.55|7601.37|7601.37|7587.15|7587.15|0
1720787700000|2024-07-12 12:35:00|7595.23|7595.23|7582.57|7582.57|7596.05|7596.05|7581.61|7581.61|0
1720788000000|2024-07-12 12:40:00|7581.44|7581.44|7589.2|7589.2|7589.74|7589.74|7581.12|7581.12|0
1720788300000|2024-07-12 12:45:00|7589.52|7589.52|7594.35|7594.35|7594.35|7594.35|7589.52|7589.52|0
1720788600000|2024-07-12 12:50:00|7594.47|7594.47|7590.46|7590.46|7594.57|7594.57|7588.23|7588.23|0
1720788900000|2024-07-12 12:55:00|7589.96|7589.96|7593.41|7593.41|7594.34|7594.34|7586.56|7586.56|0
1720789200000|2024-07-12 13:00:00|7593.03|7593.03|7590.93|7590.93|7597.75|7597.75|7589.52|7589.52|0
1720789500000|2024-07-12 13:05:00|7591.57|7591.57|7595.64|7595.64|7596.18|7596.18|7590.39|7590.39|0
1720789800000|2024-07-12 13:10:00|7595.32|7595.32|7593.84|7593.84|7595.81|7595.81|7588.65|7588.65|0
1720790100000|2024-07-12 13:15:00|7593.53|7593.53|7592.99|7592.99|7593.72|7593.72|7592.43|7592.43|0
1720790400000|2024-07-12 13:20:00|7592.74|7592.74|7603.16|7603.16|7603.16|7603.16|7592.74|7592.74|0
1720790700000|2024-07-12 13:25:00|7603.53|7603.53|7604.31|7604.31|7608.78|7608.78|7603.53|7603.53|0
1720791000000|2024-07-12 13:30:00|7604.88|7604.88|7623.24|7623.24|7623.62|7623.62|7604.88|7604.88|0
1720791300000|2024-07-12 13:35:00|7623.37|7623.37|7631.89|7631.89|7634.65|7634.65|7623.24|7623.24|0
1720791600000|2024-07-12 13:40:00|7631.33|7631.33|7634.55|7634.55|7636.13|7636.13|7630.76|7630.76|0
1720791900000|2024-07-12 13:45:00|7633.6|7633.6|7632.36|7632.36|7635.74|7635.74|7630.62|7630.62|0
1720792200000|2024-07-12 13:50:00|7631.8|7631.8|7638.89|7638.89|7639.09|7639.09|7629.57|7629.57|0
1720792500000|2024-07-12 13:55:00|7639.21|7639.21|7646.64|7646.64|7646.64|7646.64|7638.38|7638.38|0
1720792800000|2024-07-12 14:00:00|7646.51|7646.51|7653.25|7653.25|7653.76|7653.76|7646.51|7646.51|0
1720793100000|2024-07-12 14:05:00|7653.14|7653.14|7652.42|7652.42|7656.9|7656.9|7651.51|7651.51|0
1720793400000|2024-07-12 14:10:00|7652.1|7652.1|7658.38|7658.38|7658.38|7658.38|7652.1|7652.1|0
1720793700000|2024-07-12 14:15:00|7658.94|7658.94|7659.95|7659.95|7662.73|7662.73|7658.94|7658.94|0
1720794000000|2024-07-12 14:20:00|7660.27|7660.27|7655.42|7655.42|7661.94|7661.94|7652.87|7652.87|0
1720794300000|2024-07-12 14:25:00|7655.04|7655.04|7659.74|7659.74|7660.09|7660.09|7653.44|7653.44|0
1720794600000|2024-07-12 14:30:00|7660.06|7660.06|7658.6|7658.6|7665.99|7665.99|7657.89|7657.89|0
1720794900000|2024-07-12 14:35:00|7658.04|7658.04|7656.16|7656.16|7658.04|7658.04|7651.05|7651.05|0
1720795200000|2024-07-12 14:40:00|7656.03|7656.03|7662.2|7662.2|7662.2|7662.2|7653.2|7653.2|0
1720795500000|2024-07-12 14:45:00|7661.88|7661.88|7667.19|7667.19|7669.28|7669.28|7661.88|7661.88|0
1720795800000|2024-07-12 14:50:00|7666.97|7666.97|7664.87|7664.87|7668.91|7668.91|7664.28|7664.28|0
1720796100000|2024-07-12 14:55:00|7665.41|7665.41|7666.85|7666.85|7667.6|7667.6|7664.92|7664.92|0
1720796400000|2024-07-12 15:00:00|7667.17|7667.17|7672.9|7672.9|7673.47|7673.47|7666.13|7666.13|0
1720796700000|2024-07-12 15:05:00|7672.58|7672.58|7671.3|7671.3|7674.14|7674.14|7668.63|7668.63|0
1720797000000|2024-07-12 15:10:00|7671.42|7671.42|7675.67|7675.67|7675.93|7675.93|7671.42|7671.42|0
1720797300000|2024-07-12 15:15:00|7676.09|7676.09|7665.99|7665.99|7676.09|7676.09|7664.45|7664.45|0
1720797600000|2024-07-12 15:20:00|7666.15|7666.15|7662.27|7662.27|7668.49|7668.49|7662.21|7662.21|0
1720797900000|2024-07-12 15:25:00|7662.83|7662.83|7663.69|7663.69|7668.24|7668.24|7660|7660|0
1721027700000|2024-07-15 07:15:00|7646.99|7646.99|7664.93|7664.93|7667.1|7667.1|7646.44|7646.44|0
1721028000000|2024-07-15 07:20:00|7664.15|7664.15|7667.28|7667.28|7676.1|7676.1|7664.15|7664.15|0
1721028300000|2024-07-15 07:25:00|7668.93|7668.93|7668.59|7668.59|7681.72|7681.72|7668.11|7668.11|0
1721028600000|2024-07-15 07:30:00|7668.27|7668.27|7667.86|7667.86|7672.5|7672.5|7666.44|7666.44|0
1721028900000|2024-07-15 07:35:00|7666.9|7666.9|7673.53|7673.53|7675.38|7675.38|7666.58|7666.58|0
1721029200000|2024-07-15 07:40:00|7673.8|7673.8|7670.05|7670.05|7674.7|7674.7|7669.15|7669.15|0
1721029500000|2024-07-15 07:45:00|7670.37|7670.37|7684.7|7684.7|7684.7|7684.7|7670.37|7670.37|0
1721029800000|2024-07-15 07:50:00|7685.24|7685.24|7687.04|7687.04|7687.98|7687.98|7684.38|7684.38|0
1721030100000|2024-07-15 07:55:00|7686.47|7686.47|7690.74|7690.74|7690.74|7690.74|7684.84|7684.84|0
1721030400000|2024-07-15 08:00:00|7690.24|7690.24|7694.57|7694.57|7695.89|7695.89|7689.11|7689.11|0
1721030700000|2024-07-15 08:05:00|7693.94|7693.94|7706.37|7706.37|7707.35|7707.35|7691.73|7691.73|0
1721031000000|2024-07-15 08:10:00|7707.5|7707.5|7708.3|7708.3|7711.81|7711.81|7707.22|7707.22|0
1721031300000|2024-07-15 08:15:00|7709.9|7709.9|7712.56|7712.56|7714.11|7714.11|7709.36|7709.36|0
1721031600000|2024-07-15 08:20:00|7713.09|7713.09|7711.72|7711.72|7714.25|7714.25|7711.64|7711.64|0
1721031900000|2024-07-15 08:25:00|7710.59|7710.59|7706.63|7706.63|7710.59|7710.59|7706.31|7706.31|0
1721032200000|2024-07-15 08:30:00|7706.21|7706.21|7713.07|7713.07|7714.14|7714.14|7706.21|7706.21|0
1721032500000|2024-07-15 08:35:00|7713.85|7713.85|7714.3|7714.3|7716.98|7716.98|7712.99|7712.99|0
1721032800000|2024-07-15 08:40:00|7712.04|7712.04|7712.18|7712.18|7715.16|7715.16|7711.75|7711.75|0
1721033100000|2024-07-15 08:45:00|7711.75|7711.75|7710.59|7710.59|7713.02|7713.02|7709.47|7709.47|0
1721033400000|2024-07-15 08:50:00|7710.45|7710.45|7705.87|7705.87|7710.58|7710.58|7705.8|7705.8|0
1721033700000|2024-07-15 08:55:00|7705.66|7705.66|7701.2|7701.2|7705.66|7705.66|7701.2|7701.2|0
1721034000000|2024-07-15 09:00:00|7700.88|7700.88|7699.46|7699.46|7700.88|7700.88|7697.95|7697.95|0
1721034300000|2024-07-15 09:05:00|7700.71|7700.71|7705.64|7705.64|7705.64|7705.64|7699.67|7699.67|0
1721034600000|2024-07-15 09:10:00|7706.59|7706.59|7703.67|7703.67|7707.74|7707.74|7703.67|7703.67|0
1721034900000|2024-07-15 09:15:00|7704.8|7704.8|7709.8|7709.8|7709.8|7709.8|7704.28|7704.28|0
1721035200000|2024-07-15 09:20:00|7710.93|7710.93|7706.71|7706.71|7710.93|7710.93|7706.71|7706.71|0
1721035500000|2024-07-15 09:25:00|7707.27|7707.27|7713.19|7713.19|7713.19|7713.19|7707.27|7707.27|0
1721035800000|2024-07-15 09:30:00|7713.08|7713.08|7719.42|7719.42|7721.44|7721.44|7713.08|7713.08|0
1721036100000|2024-07-15 09:35:00|7718.29|7718.29|7714.85|7714.85|7719.54|7719.54|7714.85|7714.85|0
1721036400000|2024-07-15 09:40:00|7714.22|7714.22|7713.29|7713.29|7714.22|7714.22|7712.58|7712.58|0
1721036700000|2024-07-15 09:45:00|7713.61|7713.61|7708.66|7708.66|7713.61|7713.61|7707.67|7707.67|0
1721037000000|2024-07-15 09:50:00|7708.45|7708.45|7711.08|7711.08|7711.08|7711.08|7708.45|7708.45|0
1721037300000|2024-07-15 09:55:00|7712.21|7712.21|7707.81|7707.81|7713.36|7713.36|7706.34|7706.34|0
1721037600000|2024-07-15 10:00:00|7707.59|7707.59|7713.34|7713.34|7713.55|7713.55|7707.59|7707.59|0
1721037900000|2024-07-15 10:05:00|7712.87|7712.87|7707.87|7707.87|7712.87|7712.87|7707.31|7707.31|0
1721038200000|2024-07-15 10:10:00|7707.7|7707.7|7710.71|7710.71|7710.71|7710.71|7706.33|7706.33|0
1721038500000|2024-07-15 10:15:00|7710.44|7710.44|7707.15|7707.15|7711.08|7711.08|7707.15|7707.15|0
1721038800000|2024-07-15 10:20:00|7706.38|7706.38|7705.34|7705.34|7707.98|7707.98|7705.34|7705.34|0
1721039100000|2024-07-15 10:25:00|7705.2|7705.2|7709.04|7709.04|7709.04|7709.04|7705.05|7705.05|0
1721039400000|2024-07-15 10:30:00|7709.35|7709.35|7709.49|7709.49|7710.59|7710.59|7709.14|7709.14|0
1721039700000|2024-07-15 10:35:00|7709.26|7709.26|7704.22|7704.22|7710.82|7710.82|7704.22|7704.22|0
1721040000000|2024-07-15 10:40:00|7704.47|7704.47|7701.7|7701.7|7705|7705|7701.28|7701.28|0
1721040300000|2024-07-15 10:45:00|7701.48|7701.48|7700.8|7700.8|7702.7|7702.7|7700.32|7700.32|0
1721040600000|2024-07-15 10:50:00|7700.66|7700.66|7702.41|7702.41|7702.42|7702.42|7700.33|7700.33|0
1721040900000|2024-07-15 10:55:00|7702.13|7702.13|7705.29|7705.29|7706.13|7706.13|7702.13|7702.13|0
1721041200000|2024-07-15 11:00:00|7704.97|7704.97|7706.49|7706.49|7706.49|7706.49|7704.97|7704.97|0
1721041500000|2024-07-15 11:05:00|7706.38|7706.38|7705.96|7705.96|7708.5|7708.5|7705.96|7705.96|0
1721041800000|2024-07-15 11:10:00|7706.1|7706.1|7701.87|7701.87|7706.1|7706.1|7701.45|7701.45|0
1721042100000|2024-07-15 11:15:00|7701.44|7701.44|7703.46|7703.46|7703.81|7703.81|7700.46|7700.46|0
1721042400000|2024-07-15 11:20:00|7703.68|7703.68|7697.51|7697.51|7703.68|7703.68|7696.73|7696.73|0
1721042700000|2024-07-15 11:25:00|7698.07|7698.07|7703.33|7703.33|7704.63|7704.63|7698.07|7698.07|0
1721043000000|2024-07-15 11:30:00|7703.11|7703.11|7708.23|7708.23|7710.17|7710.17|7703.11|7703.11|0
1721043300000|2024-07-15 11:35:00|7707.59|7707.59|7708.81|7708.81|7709.12|7709.12|7705.32|7705.32|0
1721043600000|2024-07-15 11:40:00|7708.54|7708.54|7708.21|7708.21|7709.1|7709.1|7707.17|7707.17|0
1721043900000|2024-07-15 11:45:00|7708|7708|7710.07|7710.07|7710.52|7710.52|7708|7708|0
1721044200000|2024-07-15 11:50:00|7710.19|7710.19|7715.9|7715.9|7716.28|7716.28|7710.19|7710.19|0
1721044500000|2024-07-15 11:55:00|7716.22|7716.22|7713.69|7713.69|7716.22|7716.22|7712.66|7712.66|0
1721044800000|2024-07-15 12:00:00|7714|7714|7715.97|7715.97|7715.97|7715.97|7712.6|7712.6|0
1721045100000|2024-07-15 12:05:00|7716.54|7716.54|7714.41|7714.41|7718.49|7718.49|7714.41|7714.41|0
1721045400000|2024-07-15 12:10:00|7714.97|7714.97|7710.74|7710.74|7715.03|7715.03|7710.74|7710.74|0
1721045700000|2024-07-15 12:15:00|7711.87|7711.87|7712.26|7712.26|7712.38|7712.38|7710.14|7710.14|0
1721046000000|2024-07-15 12:20:00|7712.41|7712.41|7711.2|7711.2|7712.41|7712.41|7711.2|7711.2|0
1721046300000|2024-07-15 12:25:00|7711.51|7711.51|7708.78|7708.78|7712.79|7712.79|7708.78|7708.78|0
1721046600000|2024-07-15 12:30:00|7709.57|7709.57|7713.45|7713.45|7713.45|7713.45|7709.57|7709.57|0
1721046900000|2024-07-15 12:35:00|7713.19|7713.19|7715.01|7715.01|7715.98|7715.98|7712.97|7712.97|0
1721047200000|2024-07-15 12:40:00|7714.37|7714.37|7707.15|7707.15|7714.6|7714.6|7707.15|7707.15|0
1721047500000|2024-07-15 12:45:00|7706.84|7706.84|7704.17|7704.17|7706.84|7706.84|7704.17|7704.17|0
1721047800000|2024-07-15 12:50:00|7703.04|7703.04|7692.32|7692.32|7703.04|7703.04|7691.57|7691.57|0
1721048100000|2024-07-15 12:55:00|7691.68|7691.68|7689.34|7689.34|7691.68|7691.68|7687.17|7687.17|0
1721048400000|2024-07-15 13:00:00|7688.78|7688.78|7696.51|7696.51|7696.51|7696.51|7688.46|7688.46|0
1721048700000|2024-07-15 13:05:00|7696.13|7696.13|7694.62|7694.62|7696.13|7696.13|7694.41|7694.41|0
1721049000000|2024-07-15 13:10:00|7694.37|7694.37|7689.57|7689.57|7695.73|7695.73|7689.46|7689.46|0
1721049300000|2024-07-15 13:15:00|7687.31|7687.31|7685.29|7685.29|7687.31|7687.31|7684.65|7684.65|0
1721049600000|2024-07-15 13:20:00|7685.72|7685.72|7686.24|7686.24|7687.54|7687.54|7683.9|7683.9|0
1721049900000|2024-07-15 13:25:00|7685.62|7685.62|7683.99|7683.99|7685.74|7685.74|7680.44|7680.44|0
1721050200000|2024-07-15 13:30:00|7683.86|7683.86|7668.87|7668.87|7683.86|7683.86|7667.36|7667.36|0
1721050500000|2024-07-15 13:35:00|7668.62|7668.62|7663.39|7663.39|7668.81|7668.81|7660.95|7660.95|0
1721050800000|2024-07-15 13:40:00|7663.07|7663.07|7660.31|7660.31|7663.07|7663.07|7654.01|7654.01|0
1721051100000|2024-07-15 13:45:00|7660.43|7660.43|7668.09|7668.09|7669.93|7669.93|7658.76|7658.76|0
1721051400000|2024-07-15 13:50:00|7667.98|7667.98|7671.51|7671.51|7671.87|7671.87|7666.02|7666.02|0
1721051700000|2024-07-15 13:55:00|7671.38|7671.38|7664.05|7664.05|7671.51|7671.51|7661.31|7661.31|0
1721052000000|2024-07-15 14:00:00|7664.69|7664.69|7664.61|7664.61|7669.65|7669.65|7664.08|7664.08|0
1721052300000|2024-07-15 14:05:00|7665.57|7665.57|7667.58|7667.58|7667.71|7667.71|7663.16|7663.16|0
1721052600000|2024-07-15 14:10:00|7667.46|7667.46|7658.42|7658.42|7667.57|7667.57|7658.42|7658.42|0
1721052900000|2024-07-15 14:15:00|7658.91|7658.91|7664.66|7664.66|7666.04|7666.04|7658.68|7658.68|0
1721053200000|2024-07-15 14:20:00|7665.04|7665.04|7660.95|7660.95|7665.92|7665.92|7660.68|7660.68|0
1721053500000|2024-07-15 14:25:00|7661.26|7661.26|7662.33|7662.33|7663.05|7663.05|7660.24|7660.24|0
1721053800000|2024-07-15 14:30:00|7662.49|7662.49|7663.63|7663.63|7665.89|7665.89|7662.49|7662.49|0
1721054100000|2024-07-15 14:35:00|7663.95|7663.95|7668.87|7668.87|7669.63|7669.63|7663.95|7663.95|0
1721054400000|2024-07-15 14:40:00|7668.72|7668.72|7661.18|7661.18|7668.72|7668.72|7660.64|7660.64|0
1721054700000|2024-07-15 14:45:00|7659.73|7659.73|7667.49|7667.49|7667.49|7667.49|7657.49|7657.49|0
1721055000000|2024-07-15 14:50:00|7667.99|7667.99|7676.76|7676.76|7677.32|7677.32|7667.71|7667.71|0
1721055300000|2024-07-15 14:55:00|7676.19|7676.19|7674.46|7674.46|7676.67|7676.67|7673.59|7673.59|0
1721055600000|2024-07-15 15:00:00|7675|7675|7683.99|7683.99|7686.59|7686.59|7674.68|7674.68|0
1721055900000|2024-07-15 15:05:00|7684.3|7684.3|7681.95|7681.95|7687.58|7687.58|7680.7|7680.7|0
1721056200000|2024-07-15 15:10:00|7681.82|7681.82|7692.21|7692.21|7692.5|7692.5|7681.15|7681.15|0
1721056500000|2024-07-15 15:15:00|7691.65|7691.65|7684.4|7684.4|7691.65|7691.65|7683.98|7683.98|0
1721056800000|2024-07-15 15:20:00|7685.24|7685.24|7688.03|7688.03|7688.44|7688.44|7683.32|7683.32|0
1721057100000|2024-07-15 15:25:00|7688.4|7688.4|7679.88|7679.88|7688.86|7688.86|7679.88|7679.88|0
1721114100000|2024-07-16 07:15:00|7665.12|7665.12|7672.63|7672.63|7672.63|7672.63|7664.16|7664.16|0
1721114400000|2024-07-16 07:20:00|7673.71|7673.71|7679.68|7679.68|7679.9|7679.9|7673.71|7673.71|0
1721114700000|2024-07-16 07:25:00|7680.81|7680.81|7687.53|7687.53|7687.53|7687.53|7680.81|7680.81|0
1721115000000|2024-07-16 07:30:00|7687.21|7687.21|7675.26|7675.26|7688.87|7688.87|7675.26|7675.26|0
1721115300000|2024-07-16 07:35:00|7675.9|7675.9|7676.87|7676.87|7677.6|7677.6|7674.61|7674.61|0
1721115600000|2024-07-16 07:40:00|7678|7678|7680.42|7680.42|7680.96|7680.96|7674.4|7674.4|0
1721115900000|2024-07-16 07:45:00|7680.64|7680.64|7674.05|7674.05|7680.64|7680.64|7674.05|7674.05|0
1721116200000|2024-07-16 07:50:00|7673.63|7673.63|7667.36|7667.36|7673.67|7673.67|7667.02|7667.02|0
1721116500000|2024-07-16 07:55:00|7667.2|7667.2|7667.94|7667.94|7668.51|7668.51|7663.76|7663.76|0
1721116800000|2024-07-16 08:00:00|7668.08|7668.08|7664.57|7664.57|7668.4|7668.4|7664.32|7664.32|0
1721117100000|2024-07-16 08:05:00|7664.03|7664.03|7658.19|7658.19|7664.03|7664.03|7658.19|7658.19|0
1721117400000|2024-07-16 08:10:00|7657.65|7657.65|7662.53|7662.53|7662.85|7662.85|7656.52|7656.52|0
1721117700000|2024-07-16 08:15:00|7662.85|7662.85|7662.1|7662.1|7663.43|7663.43|7661.27|7661.27|0
1721118000000|2024-07-16 08:20:00|7661.78|7661.78|7677.08|7677.08|7677.08|7677.08|7661.78|7661.78|0
1721118300000|2024-07-16 08:25:00|7676.94|7676.94|7678.44|7678.44|7678.91|7678.91|7676.89|7676.89|0
1721118600000|2024-07-16 08:30:00|7677.31|7677.31|7676.25|7676.25|7678.07|7678.07|7675.53|7675.53|0
1721118900000|2024-07-16 08:35:00|7675.3|7675.3|7675.77|7675.77|7676.41|7676.41|7672.32|7672.32|0
1721119200000|2024-07-16 08:40:00|7678.03|7678.03|7683.25|7683.25|7684.44|7684.44|7676.9|7676.9|0
1721119500000|2024-07-16 08:45:00|7683.12|7683.12|7684.41|7684.41|7685.09|7685.09|7682.99|7682.99|0
1721119800000|2024-07-16 08:50:00|7685.05|7685.05|7681.39|7681.39|7685.05|7685.05|7681|7681|0
1721120100000|2024-07-16 08:55:00|7683.08|7683.08|7687.17|7687.17|7687.61|7687.61|7682.18|7682.18|0
1721120400000|2024-07-16 09:00:00|7686.67|7686.67|7692.43|7692.43|7693.29|7693.29|7686.35|7686.35|0
1721120700000|2024-07-16 09:05:00|7691.3|7691.3|7684.5|7684.5|7691.3|7691.3|7682.17|7682.17|0
1721121000000|2024-07-16 09:10:00|7685.46|7685.46|7693.43|7693.43|7693.43|7693.43|7685.46|7685.46|0
1721121300000|2024-07-16 09:15:00|7694.27|7694.27|7695.64|7695.64|7695.87|7695.87|7692.79|7692.79|0
1721121600000|2024-07-16 09:20:00|7695.22|7695.22|7690.15|7690.15|7695.76|7695.76|7689.94|7689.94|0
1721121900000|2024-07-16 09:25:00|7690.57|7690.57|7685.29|7685.29|7690.57|7690.57|7685.29|7685.29|0
1721122200000|2024-07-16 09:30:00|7685.15|7685.15|7682.95|7682.95|7685.54|7685.54|7682.82|7682.82|0
1721122500000|2024-07-16 09:35:00|7682.39|7682.39|7677.22|7677.22|7682.39|7682.39|7677.22|7677.22|0
1721122800000|2024-07-16 09:40:00|7677.53|7677.53|7675.06|7675.06|7677.53|7677.53|7672.27|7672.27|0
1721123100000|2024-07-16 09:45:00|7674.43|7674.43|7675.41|7675.41|7676.18|7676.18|7673.55|7673.55|0
1721123400000|2024-07-16 09:50:00|7675.73|7675.73|7671.5|7671.5|7676.1|7676.1|7671.25|7671.25|0
1721123700000|2024-07-16 09:55:00|7671.18|7671.18|7676.24|7676.24|7676.24|7676.24|7665.75|7665.75|0
1721124000000|2024-07-16 10:00:00|7676.38|7676.38|7676.35|7676.35|7677.5|7677.5|7676.32|7676.32|0
1721124300000|2024-07-16 10:05:00|7675.71|7675.71|7673.91|7673.91|7676.43|7676.43|7671.82|7671.82|0
1721124600000|2024-07-16 10:10:00|7674.16|7674.16|7675.66|7675.66|7675.66|7675.66|7669.14|7669.14|0
1721124900000|2024-07-16 10:15:00|7675.09|7675.09|7676.9|7676.9|7679.24|7679.24|7674.66|7674.66|0
1721125200000|2024-07-16 10:20:00|7676.64|7676.64|7674.22|7674.22|7676.64|7676.64|7674.22|7674.22|0
1721125500000|2024-07-16 10:25:00|7674.78|7674.78|7674.79|7674.79|7675.43|7675.43|7672.74|7672.74|0
1721125800000|2024-07-16 10:30:00|7674.71|7674.71|7674.42|7674.42|7675.73|7675.73|7672.76|7672.76|0
1721126100000|2024-07-16 10:35:00|7673.78|7673.78|7667.14|7667.14|7673.78|7673.78|7666.97|7666.97|0
1721126400000|2024-07-16 10:40:00|7667.35|7667.35|7668.76|7668.76|7669.36|7669.36|7667.02|7667.02|0
1721126700000|2024-07-16 10:45:00|7668.62|7668.62|7667.46|7667.46|7668.74|7668.74|7664.62|7664.62|0
1721127000000|2024-07-16 10:50:00|7667.18|7667.18|7668.98|7668.98|7669.44|7669.44|7667.04|7667.04|0
1721127300000|2024-07-16 10:55:00|7668.34|7668.34|7662.79|7662.79|7668.34|7668.34|7661.99|7661.99|0
1721127600000|2024-07-16 11:00:00|7662.21|7662.21|7657.49|7657.49|7662.34|7662.34|7657.49|7657.49|0
1721127900000|2024-07-16 11:05:00|7657.07|7657.07|7657.72|7657.72|7658.87|7658.87|7656.86|7656.86|0
1721128200000|2024-07-16 11:10:00|7658.22|7658.22|7656.05|7656.05|7659.11|7659.11|7654.09|7654.09|0
1721128500000|2024-07-16 11:15:00|7656.37|7656.37|7654.78|7654.78|7657.2|7657.2|7654.44|7654.44|0
1721128800000|2024-07-16 11:20:00|7655.4|7655.4|7655.3|7655.3|7657.2|7657.2|7654.7|7654.7|0
1721129100000|2024-07-16 11:25:00|7655.55|7655.55|7652.02|7652.02|7656.25|7656.25|7651.7|7651.7|0
1721129400000|2024-07-16 11:30:00|7651.75|7651.75|7659.68|7659.68|7659.68|7659.68|7651.26|7651.26|0
1721129700000|2024-07-16 11:35:00|7660.32|7660.32|7663.99|7663.99|7664.6|7664.6|7656.61|7656.61|0
1721130000000|2024-07-16 11:40:00|7663.67|7663.67|7666.47|7666.47|7666.68|7666.68|7660.72|7660.72|0
1721130300000|2024-07-16 11:45:00|7666.58|7666.58|7663.89|7663.89|7666.81|7666.81|7662.48|7662.48|0
1721130600000|2024-07-16 11:50:00|7663.76|7663.76|7667.28|7667.28|7667.48|7667.48|7663.54|7663.54|0
1721130900000|2024-07-16 11:55:00|7667.17|7667.17|7669.99|7669.99|7670.04|7670.04|7666.59|7666.59|0
1721131200000|2024-07-16 12:00:00|7669.67|7669.67|7672.95|7672.95|7672.95|7672.95|7668.62|7668.62|0
1721131500000|2024-07-16 12:05:00|7671.82|7671.82|7670.52|7670.52|7672.83|7672.83|7666.94|7666.94|0
1721131800000|2024-07-16 12:10:00|7670.73|7670.73|7667.44|7667.44|7672.07|7672.07|7667.44|7667.44|0
1721132100000|2024-07-16 12:15:00|7667.15|7667.15|7667.49|7667.49|7667.49|7667.49|7664.66|7664.66|0
1721132400000|2024-07-16 12:20:00|7667.71|7667.71|7667.6|7667.6|7670.56|7670.56|7666.81|7666.81|0
1721132700000|2024-07-16 12:25:00|7667.16|7667.16|7669.7|7669.7|7669.76|7669.76|7666|7666|0
1721133000000|2024-07-16 12:30:00|7669.14|7669.14|7683.06|7683.06|7687.26|7687.26|7666.84|7666.84|0
1721133300000|2024-07-16 12:35:00|7682.92|7682.92|7677.7|7677.7|7688.38|7688.38|7677.7|7677.7|0
1721133600000|2024-07-16 12:40:00|7677.17|7677.17|7675.4|7675.4|7677.17|7677.17|7670.87|7670.87|0
1721133900000|2024-07-16 12:45:00|7675.19|7675.19|7660.9|7660.9|7675.19|7675.19|7658.79|7658.79|0
1721134200000|2024-07-16 12:50:00|7660.26|7660.26|7663.45|7663.45|7663.45|7663.45|7658.87|7658.87|0
1721134500000|2024-07-16 12:55:00|7663.95|7663.95|7663.93|7663.93|7665.17|7665.17|7662|7662|0
1721134800000|2024-07-16 13:00:00|7663.8|7663.8|7661.44|7661.44|7664.23|7664.23|7661.44|7661.44|0
1721135100000|2024-07-16 13:05:00|7661.22|7661.22|7662.87|7662.87|7662.87|7662.87|7660.57|7660.57|0
1721135400000|2024-07-16 13:10:00|7663|7663|7659|7659|7667.32|7667.32|7659|7659|0
1721135700000|2024-07-16 13:15:00|7659.01|7659.01|7658.66|7658.66|7661.93|7661.93|7657.48|7657.48|0
1721136000000|2024-07-16 13:20:00|7658.78|7658.78|7661.32|7661.32|7661.32|7661.32|7657.45|7657.45|0
1721136300000|2024-07-16 13:25:00|7660.68|7660.68|7660.69|7660.69|7662.82|7662.82|7659.8|7659.8|0
1721136600000|2024-07-16 13:30:00|7660.61|7660.61|7670.8|7670.8|7670.8|7670.8|7660.61|7660.61|0
1721136900000|2024-07-16 13:35:00|7671.17|7671.17|7675.09|7675.09|7676.17|7676.17|7670.43|7670.43|0
1721137200000|2024-07-16 13:40:00|7675.73|7675.73|7678.5|7678.5|7680.56|7680.56|7675.41|7675.41|0
1721137500000|2024-07-16 13:45:00|7679.49|7679.49|7678.47|7678.47|7686.08|7686.08|7678.47|7678.47|0
1721137800000|2024-07-16 13:50:00|7678.6|7678.6|7695.72|7695.72|7695.72|7695.72|7678.6|7678.6|0
1721138100000|2024-07-16 13:55:00|7695.97|7695.97|7693.99|7693.99|7697.54|7697.54|7692.23|7692.23|0
1721138400000|2024-07-16 14:00:00|7697.39|7697.39|7713.49|7713.49|7714.13|7714.13|7697.39|7697.39|0
1721138700000|2024-07-16 14:05:00|7713.99|7713.99|7715.83|7715.83|7716.91|7716.91|7711.99|7711.99|0
1721139000000|2024-07-16 14:10:00|7716.96|7716.96|7724.41|7724.41|7725.65|7725.65|7716.27|7716.27|0
1721139300000|2024-07-16 14:15:00|7724.74|7724.74|7725.11|7725.11|7727.37|7727.37|7723.6|7723.6|0
1721139600000|2024-07-16 14:20:00|7724.79|7724.79|7730.13|7730.13|7731.23|7731.23|7724.79|7724.79|0
1721139900000|2024-07-16 14:25:00|7730.02|7730.02|7729.83|7729.83|7731.28|7731.28|7728.04|7728.04|0
1721140200000|2024-07-16 14:30:00|7729.26|7729.26|7732.19|7732.19|7733.13|7733.13|7729.23|7729.23|0
1721140500000|2024-07-16 14:35:00|7731.49|7731.49|7734.87|7734.87|7737.65|7737.65|7731.08|7731.08|0
1721140800000|2024-07-16 14:40:00|7734|7734|7735.18|7735.18|7735.18|7735.18|7730.46|7730.46|0
1721141100000|2024-07-16 14:45:00|7735.05|7735.05|7742.84|7742.84|7743.4|7743.4|7734.73|7734.73|0
1721141400000|2024-07-16 14:50:00|7743.15|7743.15|7742.43|7742.43|7743.62|7743.62|7738.68|7738.68|0
1721141700000|2024-07-16 14:55:00|7742.27|7742.27|7739.17|7739.17|7742.27|7742.27|7738.63|7738.63|0
1721142000000|2024-07-16 15:00:00|7738.85|7738.85|7737.88|7737.88|7739.6|7739.6|7736.62|7736.62|0
1721142300000|2024-07-16 15:05:00|7737.77|7737.77|7738.23|7738.23|7741.54|7741.54|7737.77|7737.77|0
1721142600000|2024-07-16 15:10:00|7738.87|7738.87|7744.04|7744.04|7744.04|7744.04|7738.14|7738.14|0
1721142900000|2024-07-16 15:15:00|7742.91|7742.91|7741.24|7741.24|7745.39|7745.39|7739.12|7739.12|0
1721143200000|2024-07-16 15:20:00|7741.61|7741.61|7742.65|7742.65|7743.53|7743.53|7739.49|7739.49|0
1721143500000|2024-07-16 15:25:00|7742.97|7742.97|7746.23|7746.23|7747.09|7747.09|7742.36|7742.36|0
1721200500000|2024-07-17 07:15:00|7735.59|7735.59|7736.17|7736.17|7743.1|7743.1|7735.59|7735.59|0
1721200800000|2024-07-17 07:20:00|7734.26|7734.26|7729.29|7729.29|7734.26|7734.26|7729.08|7729.08|0
1721201100000|2024-07-17 07:25:00|7728.96|7728.96|7735.44|7735.44|7735.44|7735.44|7725.09|7725.09|0
1721201400000|2024-07-17 07:30:00|7735.19|7735.19|7728.67|7728.67|7735.75|7735.75|7728.42|7728.42|0
1721201700000|2024-07-17 07:35:00|7728.33|7728.33|7725.26|7725.26|7730.69|7730.69|7725.26|7725.26|0
1721202000000|2024-07-17 07:40:00|7724.81|7724.81|7720.34|7720.34|7724.81|7724.81|7716.42|7716.42|0
1721202300000|2024-07-17 07:45:00|7720.76|7720.76|7724.92|7724.92|7726.32|7726.32|7720.62|7720.62|0
1721202600000|2024-07-17 07:50:00|7724.35|7724.35|7718.02|7718.02|7724.35|7724.35|7717.59|7717.59|0
1721202900000|2024-07-17 07:55:00|7718.43|7718.43|7718.53|7718.53|7720.12|7720.12|7717.17|7717.17|0
1721203200000|2024-07-17 08:00:00|7720.79|7720.79|7721.18|7721.18|7724.87|7724.87|7720.79|7720.79|0
1721203500000|2024-07-17 08:05:00|7720.61|7720.61|7714.33|7714.33|7721.18|7721.18|7713.79|7713.79|0
1721203800000|2024-07-17 08:10:00|7714.47|7714.47|7709.33|7709.33|7714.47|7714.47|7707.88|7707.88|0
1721204100000|2024-07-17 08:15:00|7709.97|7709.97|7710.74|7710.74|7714.5|7714.5|7709.41|7709.41|0
1721204400000|2024-07-17 08:20:00|7710.88|7710.88|7707.34|7707.34|7712.37|7712.37|7704.42|7704.42|0
1721204700000|2024-07-17 08:25:00|7707.91|7707.91|7710.96|7710.96|7711.25|7711.25|7707.91|7707.91|0
1721205000000|2024-07-17 08:30:00|7710.84|7710.84|7705.19|7705.19|7710.84|7710.84|7704.52|7704.52|0
1721205300000|2024-07-17 08:35:00|7706.32|7706.32|7707.24|7707.24|7707.36|7707.36|7704.97|7704.97|0
1721205600000|2024-07-17 08:40:00|7705.54|7705.54|7698.86|7698.86|7706.19|7706.19|7698.86|7698.86|0
1721205900000|2024-07-17 08:45:00|7698.75|7698.75|7707.24|7707.24|7707.24|7707.24|7698.3|7698.3|0
1721206200000|2024-07-17 08:50:00|7707.56|7707.56|7722.7|7722.7|7722.7|7722.7|7707.56|7707.56|0
1721206500000|2024-07-17 08:55:00|7722.17|7722.17|7719.27|7719.27|7722.17|7722.17|7717.5|7717.5|0
1721206800000|2024-07-17 09:00:00|7718.94|7718.94|7712.85|7712.85|7718.94|7718.94|7712.85|7712.85|0
1721207100000|2024-07-17 09:05:00|7711.72|7711.72|7703.99|7703.99|7711.72|7711.72|7702.82|7702.82|0
1721207400000|2024-07-17 09:10:00|7703.19|7703.19|7700.83|7700.83|7703.41|7703.41|7699.49|7699.49|0
1721207700000|2024-07-17 09:15:00|7701.15|7701.15|7703.42|7703.42|7703.42|7703.42|7700.18|7700.18|0
1721208000000|2024-07-17 09:20:00|7703.54|7703.54|7703.34|7703.34|7706.45|7706.45|7703.07|7703.07|0
1721208300000|2024-07-17 09:25:00|7703.46|7703.46|7703.85|7703.85|7705.44|7705.44|7703.46|7703.46|0
1721208600000|2024-07-17 09:30:00|7703.01|7703.01|7709.65|7709.65|7709.65|7709.65|7701.62|7701.62|0
1721208900000|2024-07-17 09:35:00|7709.02|7709.02|7708.92|7708.92|7711.96|7711.96|7708.7|7708.7|0
1721209200000|2024-07-17 09:40:00|7707.79|7707.79|7702.35|7702.35|7708.02|7708.02|7702.35|7702.35|0
1721209500000|2024-07-17 09:45:00|7702.67|7702.67|7703.01|7703.01|7704.68|7704.68|7700.77|7700.77|0
1721209800000|2024-07-17 09:50:00|7702.69|7702.69|7698.8|7698.8|7705.03|7705.03|7698.8|7698.8|0
1721210100000|2024-07-17 09:55:00|7698.52|7698.52|7704.19|7704.19|7704.19|7704.19|7698.52|7698.52|0
1721210400000|2024-07-17 10:00:00|7704.76|7704.76|7708.97|7708.97|7708.97|7708.97|7704.76|7704.76|0
1721210700000|2024-07-17 10:05:00|7709.29|7709.29|7711.84|7711.84|7714.1|7714.1|7708.11|7708.11|0
1721211000000|2024-07-17 10:10:00|7711.42|7711.42|7712.93|7712.93|7712.93|7712.93|7708.7|7708.7|0
1721211300000|2024-07-17 10:15:00|7712.29|7712.29|7718.61|7718.61|7719.18|7719.18|7712.29|7712.29|0
1721211600000|2024-07-17 10:20:00|7718.05|7718.05|7714.65|7714.65|7719.64|7719.64|7714.65|7714.65|0
1721211900000|2024-07-17 10:25:00|7714.76|7714.76|7720.12|7720.12|7721.13|7721.13|7714.26|7714.26|0
1721212200000|2024-07-17 10:30:00|7718.52|7718.52|7711.86|7711.86|7718.52|7718.52|7711.23|7711.23|0
1721212500000|2024-07-17 10:35:00|7712.82|7712.82|7713.69|7713.69|7714.52|7714.52|7711.21|7711.21|0
1721212800000|2024-07-17 10:40:00|7713.55|7713.55|7716.46|7716.46|7717.14|7717.14|7713.26|7713.26|0
1721213100000|2024-07-17 10:45:00|7716.68|7716.68|7710.92|7710.92|7716.68|7716.68|7710.92|7710.92|0
1721213400000|2024-07-17 10:50:00|7710.71|7710.71|7708.92|7708.92|7711.1|7711.1|7708.46|7708.46|0
1721213700000|2024-07-17 10:55:00|7709.48|7709.48|7708.1|7708.1|7709.92|7709.92|7707.95|7707.95|0
1721214000000|2024-07-17 11:00:00|7708.31|7708.31|7703.96|7703.96|7709.27|7709.27|7703.32|7703.32|0
1721214300000|2024-07-17 11:05:00|7702.83|7702.83|7701.92|7701.92|7702.9|7702.9|7698.84|7698.84|0
1721214600000|2024-07-17 11:10:00|7701.49|7701.49|7694.48|7694.48|7701.49|7701.49|7693.28|7693.28|0
1721214900000|2024-07-17 11:15:00|7694.26|7694.26|7692.61|7692.61|7694.82|7694.82|7689.51|7689.51|0
1721215200000|2024-07-17 11:20:00|7693.17|7693.17|7694.55|7694.55|7695.43|7695.43|7692.59|7692.59|0
1721215500000|2024-07-17 11:25:00|7694.44|7694.44|7696.44|7696.44|7697.41|7697.41|7694.44|7694.44|0
1721215800000|2024-07-17 11:30:00|7696.33|7696.33|7692.67|7692.67|7696.33|7696.33|7691.83|7691.83|0
1721216100000|2024-07-17 11:35:00|7690.41|7690.41|7693.61|7693.61|7693.61|7693.61|7690.27|7690.27|0
1721216400000|2024-07-17 11:40:00|7693.89|7693.89|7693.76|7693.76|7694.3|7694.3|7691.41|7691.41|0
1721216700000|2024-07-17 11:45:00|7693.51|7693.51|7696.79|7696.79|7697.89|7697.89|7693.32|7693.32|0
1721217000000|2024-07-17 11:50:00|7697.11|7697.11|7694.24|7694.24|7697.15|7697.15|7694.24|7694.24|0
1721217300000|2024-07-17 11:55:00|7693.68|7693.68|7689.99|7689.99|7693.68|7693.68|7689.66|7689.66|0
1721217600000|2024-07-17 12:00:00|7690.1|7690.1|7696.6|7696.6|7698.07|7698.07|7689.88|7689.88|0
1721217900000|2024-07-17 12:05:00|7696.92|7696.92|7693.26|7693.26|7697.33|7697.33|7692.1|7692.1|0
1721218200000|2024-07-17 12:10:00|7692.94|7692.94|7693.1|7693.1|7694.88|7694.88|7692.47|7692.47|0
1721218500000|2024-07-17 12:15:00|7692.54|7692.54|7699.9|7699.9|7702.26|7702.26|7692.54|7692.54|0
1721218800000|2024-07-17 12:20:00|7700.13|7700.13|7704.96|7704.96|7705.64|7705.64|7700.13|7700.13|0
1721219100000|2024-07-17 12:25:00|7704.64|7704.64|7704.15|7704.15|7706.48|7706.48|7702.58|7702.58|0
1721219400000|2024-07-17 12:30:00|7704.43|7704.43|7703.67|7703.67|7706.88|7706.88|7703.31|7703.31|0
1721219700000|2024-07-17 12:35:00|7703.11|7703.11|7697.5|7697.5|7703.19|7703.19|7697.2|7697.2|0
1721220000000|2024-07-17 12:40:00|7698.06|7698.06|7702.44|7702.44|7705.18|7705.18|7698.06|7698.06|0
1721220300000|2024-07-17 12:45:00|7704.67|7704.67|7706.41|7706.41|7709.58|7709.58|7703.72|7703.72|0
1721220600000|2024-07-17 12:50:00|7705.57|7705.57|7700.31|7700.31|7706.01|7706.01|7700.31|7700.31|0
1721220900000|2024-07-17 12:55:00|7699.67|7699.67|7690.89|7690.89|7700.63|7700.63|7690.89|7690.89|0
1721221200000|2024-07-17 13:00:00|7691.21|7691.21|7690.3|7690.3|7694.53|7694.53|7688.65|7688.65|0
1721221500000|2024-07-17 13:05:00|7690.62|7690.62|7691.46|7691.46|7691.62|7691.62|7690.23|7690.23|0
1721221800000|2024-07-17 13:10:00|7691.78|7691.78|7688.25|7688.25|7694.13|7694.13|7687.52|7687.52|0
1721222100000|2024-07-17 13:15:00|7687.69|7687.69|7686.46|7686.46|7688.25|7688.25|7686.24|7686.24|0
1721222400000|2024-07-17 13:20:00|7686.57|7686.57|7688.08|7688.08|7689.04|7689.04|7686.57|7686.57|0
1721222700000|2024-07-17 13:25:00|7688.72|7688.72|7681.95|7681.95|7688.72|7688.72|7681.95|7681.95|0
1721223000000|2024-07-17 13:30:00|7683.2|7683.2|7691.96|7691.96|7697.29|7697.29|7682.7|7682.7|0
1721223300000|2024-07-17 13:35:00|7692.04|7692.04|7701.41|7701.41|7701.53|7701.53|7692.04|7692.04|0
1721223600000|2024-07-17 13:40:00|7702.54|7702.54|7711.98|7711.98|7712.22|7712.22|7702.54|7702.54|0
1721223900000|2024-07-17 13:45:00|7712.35|7712.35|7722.98|7722.98|7722.98|7722.98|7712.35|7712.35|0
1721224200000|2024-07-17 13:50:00|7723.54|7723.54|7733.76|7733.76|7733.76|7733.76|7722.44|7722.44|0
1721224500000|2024-07-17 13:55:00|7733.36|7733.36|7727.8|7727.8|7734.51|7734.51|7726.83|7726.83|0
1721224800000|2024-07-17 14:00:00|7727.94|7727.94|7731.23|7731.23|7731.23|7731.23|7726.16|7726.16|0
1721225100000|2024-07-17 14:05:00|7731.44|7731.44|7714.54|7714.54|7732.2|7732.2|7713.89|7713.89|0
1721225400000|2024-07-17 14:10:00|7714.86|7714.86|7719.73|7719.73|7722.1|7722.1|7710.12|7710.12|0
1721225700000|2024-07-17 14:15:00|7719.35|7719.35|7722.28|7722.28|7725.52|7725.52|7718.39|7718.39|0
1721226000000|2024-07-17 14:20:00|7722.92|7722.92|7722.22|7722.22|7723.27|7723.27|7719.12|7719.12|0
1721226300000|2024-07-17 14:25:00|7721.66|7721.66|7726.23|7726.23|7726.58|7726.58|7721.66|7721.66|0
1721226600000|2024-07-17 14:30:00|7725.96|7725.96|7726.89|7726.89|7728.28|7728.28|7724.23|7724.23|0
1721226900000|2024-07-17 14:35:00|7726.57|7726.57|7713.93|7713.93|7726.57|7726.57|7713.93|7713.93|0
1721227200000|2024-07-17 14:40:00|7713.61|7713.61|7712.47|7712.47|7716.06|7716.06|7706.63|7706.63|0
1721227500000|2024-07-17 14:45:00|7713.31|7713.31|7715.06|7715.06|7717.57|7717.57|7713.1|7713.1|0
1721227800000|2024-07-17 14:50:00|7714.69|7714.69|7715.04|7715.04|7720.12|7720.12|7714.69|7714.69|0
1721228100000|2024-07-17 14:55:00|7714.93|7714.93|7708.67|7708.67|7714.93|7714.93|7708.49|7708.49|0
1721228400000|2024-07-17 15:00:00|7708.53|7708.53|7701.62|7701.62|7708.91|7708.91|7701.62|7701.62|0
1721228700000|2024-07-17 15:05:00|7700.98|7700.98|7703.63|7703.63|7704.2|7704.2|7698.74|7698.74|0
1721229000000|2024-07-17 15:10:00|7703.95|7703.95|7708.82|7708.82|7709.49|7709.49|7703.95|7703.95|0
1721229300000|2024-07-17 15:15:00|7708.93|7708.93|7715.81|7715.81|7716.55|7716.55|7706.03|7706.03|0
1721229600000|2024-07-17 15:20:00|7716.02|7716.02|7718.2|7718.2|7719.68|7719.68|7714.96|7714.96|0
1721229900000|2024-07-17 15:25:00|7717.88|7717.88|7712.27|7712.27|7718.39|7718.39|7712.06|7712.06|0
1721286900000|2024-07-18 07:15:00|7671.96|7671.96|7657.31|7657.31|7671.96|7671.96|7657.04|7657.04|0
1721287200000|2024-07-18 07:20:00|7656.51|7656.51|7647.88|7647.88|7656.51|7656.51|7642.37|7642.37|0
1721287500000|2024-07-18 07:25:00|7647.56|7647.56|7632.93|7632.93|7647.56|7647.56|7630.92|7630.92|0
1721287800000|2024-07-18 07:30:00|7631.65|7631.65|7620.5|7620.5|7631.65|7631.65|7612.28|7612.28|0
1721288100000|2024-07-18 07:35:00|7621.63|7621.63|7618.17|7618.17|7626.66|7626.66|7614.88|7614.88|0
1721288400000|2024-07-18 07:40:00|7618.39|7618.39|7636.32|7636.32|7636.32|7636.32|7618.39|7618.39|0
1721288700000|2024-07-18 07:45:00|7636.96|7636.96|7638.2|7638.2|7639.46|7639.46|7630.33|7630.33|0
1721289000000|2024-07-18 07:50:00|7638.39|7638.39|7647.15|7647.15|7647.15|7647.15|7638.18|7638.18|0
1721289300000|2024-07-18 07:55:00|7646.83|7646.83|7650.44|7650.44|7651.08|7651.08|7643.46|7643.46|0
1721289600000|2024-07-18 08:00:00|7652.7|7652.7|7652.71|7652.71|7661.02|7661.02|7652.39|7652.39|0
1721289900000|2024-07-18 08:05:00|7651.86|7651.86|7648.92|7648.92|7652.04|7652.04|7645.9|7645.9|0
1721290200000|2024-07-18 08:10:00|7648.71|7648.71|7647.73|7647.73|7650.57|7650.57|7646.94|7646.94|0
1721290500000|2024-07-18 08:15:00|7647.88|7647.88|7647.3|7647.3|7653.14|7653.14|7645.93|7645.93|0
1721290800000|2024-07-18 08:20:00|7647.47|7647.47|7649.86|7649.86|7652.08|7652.08|7645.71|7645.71|0
1721291100000|2024-07-18 08:25:00|7650.09|7650.09|7642.63|7642.63|7650.09|7650.09|7640.61|7640.61|0
1721291400000|2024-07-18 08:30:00|7642.75|7642.75|7657.67|7657.67|7657.67|7657.67|7642.75|7642.75|0
1721291700000|2024-07-18 08:35:00|7657.99|7657.99|7661.82|7661.82|7662.56|7662.56|7657.99|7657.99|0
1721292000000|2024-07-18 08:40:00|7662.04|7662.04|7662.48|7662.48|7666.49|7666.49|7661.59|7661.59|0
1721292300000|2024-07-18 08:45:00|7662.16|7662.16|7670.37|7670.37|7672.63|7672.63|7661.7|7661.7|0
1721292600000|2024-07-18 08:50:00|7669.8|7669.8|7671.88|7671.88|7676.43|7676.43|7669.8|7669.8|0
1721292900000|2024-07-18 08:55:00|7671.76|7671.76|7679.28|7679.28|7679.6|7679.6|7671.13|7671.13|0
1721293200000|2024-07-18 09:00:00|7679.85|7679.85|7678.63|7678.63|7682.83|7682.83|7678.63|7678.63|0
1721293500000|2024-07-18 09:05:00|7677.5|7677.5|7677.15|7677.15|7678.67|7678.67|7675.3|7675.3|0
1721293800000|2024-07-18 09:10:00|7676.59|7676.59|7673.42|7673.42|7678.17|7678.17|7673.11|7673.11|0
1721294100000|2024-07-18 09:15:00|7673.87|7673.87|7674.79|7674.79|7675.11|7675.11|7672.59|7672.59|0
1721294400000|2024-07-18 09:20:00|7674.64|7674.64|7671.69|7671.69|7675.03|7675.03|7671.69|7671.69|0
1721294700000|2024-07-18 09:25:00|7671.76|7671.76|7674.01|7674.01|7674.01|7674.01|7671.04|7671.04|0
1721295000000|2024-07-18 09:30:00|7673.69|7673.69|7670.74|7670.74|7674|7674|7669.54|7669.54|0
1721295300000|2024-07-18 09:35:00|7671.06|7671.06|7664.2|7664.2|7671.06|7671.06|7663.75|7663.75|0
1721295600000|2024-07-18 09:40:00|7664.84|7664.84|7671.43|7671.43|7672.24|7672.24|7664.73|7664.73|0
1721295900000|2024-07-18 09:45:00|7671.05|7671.05|7672.34|7672.34|7673.11|7673.11|7670.02|7670.02|0
1721296200000|2024-07-18 09:50:00|7672.12|7672.12|7677.82|7677.82|7679.65|7679.65|7672.12|7672.12|0
1721296500000|2024-07-18 09:55:00|7677.59|7677.59|7665.9|7665.9|7677.59|7677.59|7665.39|7665.39|0
1721296800000|2024-07-18 10:00:00|7665.79|7665.79|7663.29|7663.29|7665.79|7665.79|7663.15|7663.15|0
1721297100000|2024-07-18 10:05:00|7663.41|7663.41|7660.53|7660.53|7663.89|7663.89|7659.89|7659.89|0
1721297400000|2024-07-18 10:10:00|7659.96|7659.96|7660.18|7660.18|7660.53|7660.53|7658.09|7658.09|0
1721297700000|2024-07-18 10:15:00|7660.43|7660.43|7655.39|7655.39|7663.25|7663.25|7654.83|7654.83|0
1721298000000|2024-07-18 10:20:00|7655.32|7655.32|7661.09|7661.09|7661.3|7661.3|7651.96|7651.96|0
1721298300000|2024-07-18 10:25:00|7661.36|7661.36|7658.09|7658.09|7664.69|7664.69|7658.09|7658.09|0
1721298600000|2024-07-18 10:30:00|7657.46|7657.46|7656.97|7656.97|7658.83|7658.83|7655.1|7655.1|0
1721298900000|2024-07-18 10:35:00|7658.42|7658.42|7659.36|7659.36|7660.71|7660.71|7657.04|7657.04|0
1721299200000|2024-07-18 10:40:00|7659.22|7659.22|7661.22|7661.22|7661.91|7661.91|7659.22|7659.22|0
1721299500000|2024-07-18 10:45:00|7661.43|7661.43|7667.36|7667.36|7668.37|7668.37|7660.44|7660.44|0
1721299800000|2024-07-18 10:50:00|7667.92|7667.92|7662.81|7662.81|7669.52|7669.52|7661.75|7661.75|0
1721300100000|2024-07-18 10:55:00|7662.49|7662.49|7661.59|7661.59|7662.49|7662.49|7660.87|7660.87|0
1721300400000|2024-07-18 11:00:00|7661.03|7661.03|7655.48|7655.48|7661.03|7661.03|7655.48|7655.48|0
1721300700000|2024-07-18 11:05:00|7656.04|7656.04|7656.4|7656.4|7656.85|7656.85|7654.91|7654.91|0
1721301000000|2024-07-18 11:10:00|7656.26|7656.26|7655.8|7655.8|7656.9|7656.9|7654.11|7654.11|0
1721301300000|2024-07-18 11:15:00|7656.81|7656.81|7652.71|7652.71|7657.88|7657.88|7652.71|7652.71|0
1721301600000|2024-07-18 11:20:00|7652.86|7652.86|7651.14|7651.14|7652.86|7652.86|7649.98|7649.98|0
1721301900000|2024-07-18 11:25:00|7651.07|7651.07|7652.5|7652.5|7653.66|7653.66|7650.72|7650.72|0
1721302200000|2024-07-18 11:30:00|7651.93|7651.93|7650.61|7650.61|7653.42|7653.42|7650.61|7650.61|0
1721302500000|2024-07-18 11:35:00|7650.47|7650.47|7653.71|7653.71|7653.71|7653.71|7650.33|7650.33|0
1721302800000|2024-07-18 11:40:00|7653.83|7653.83|7652.65|7652.65|7654.82|7654.82|7651.52|7651.52|0
1721303100000|2024-07-18 11:45:00|7652.09|7652.09|7657.79|7657.79|7658.16|7658.16|7652.09|7652.09|0
1721303400000|2024-07-18 11:50:00|7657.34|7657.34|7652.59|7652.59|7657.34|7657.34|7652.36|7652.36|0
1721303700000|2024-07-18 11:55:00|7653.72|7653.72|7650.17|7650.17|7655.22|7655.22|7648.18|7648.18|0
1721304000000|2024-07-18 12:00:00|7650.61|7650.61|7652.26|7652.26|7654.49|7654.49|7650.61|7650.61|0
1721304300000|2024-07-18 12:05:00|7653.35|7653.35|7655.2|7655.2|7655.23|7655.23|7652.54|7652.54|0
1721304600000|2024-07-18 12:10:00|7655.08|7655.08|7657.56|7657.56|7658.06|7658.06|7652.73|7652.73|0
1721304900000|2024-07-18 12:15:00|7657.71|7657.71|7661.22|7661.22|7661.22|7661.22|7655.21|7655.21|0
1721305200000|2024-07-18 12:20:00|7661.79|7661.79|7670.73|7670.73|7670.73|7670.73|7661.56|7661.56|0
1721305500000|2024-07-18 12:25:00|7671.05|7671.05|7672.4|7672.4|7672.4|7672.4|7670.46|7670.46|0
1721305800000|2024-07-18 12:30:00|7672.96|7672.96|7670.81|7670.81|7673.81|7673.81|7665.58|7665.58|0
1721306100000|2024-07-18 12:35:00|7670.49|7670.49|7661.53|7661.53|7671.06|7671.06|7660.22|7660.22|0
1721306400000|2024-07-18 12:40:00|7660.96|7660.96|7662.59|7662.59|7662.59|7662.59|7660.04|7660.04|0
1721306700000|2024-07-18 12:45:00|7662.05|7662.05|7671.22|7671.22|7671.65|7671.65|7662.05|7662.05|0
1721307000000|2024-07-18 12:50:00|7670.9|7670.9|7671.74|7671.74|7671.74|7671.74|7668.18|7668.18|0
1721307300000|2024-07-18 12:55:00|7672.12|7672.12|7673.9|7673.9|7675.8|7675.8|7672.12|7672.12|0
1721307600000|2024-07-18 13:00:00|7674.53|7674.53|7672.28|7672.28|7675.1|7675.1|7671.15|7671.15|0
1721307900000|2024-07-18 13:05:00|7672.6|7672.6|7675.83|7675.83|7677.12|7677.12|7672.6|7672.6|0
1721308200000|2024-07-18 13:10:00|7675.19|7675.19|7675.2|7675.2|7675.76|7675.76|7672.2|7672.2|0
1721308500000|2024-07-18 13:15:00|7675.07|7675.07|7675.49|7675.49|7677.01|7677.01|7674.57|7674.57|0
1721308800000|2024-07-18 13:20:00|7675.37|7675.37|7671.01|7671.01|7675.37|7675.37|7670.58|7670.58|0
1721309100000|2024-07-18 13:25:00|7672.14|7672.14|7678.89|7678.89|7679.01|7679.01|7672.14|7672.14|0
1721309400000|2024-07-18 13:30:00|7678.73|7678.73|7673.57|7673.57|7684.41|7684.41|7673.57|7673.57|0
1721309700000|2024-07-18 13:35:00|7673.12|7673.12|7672.11|7672.11|7674.63|7674.63|7669.95|7669.95|0
1721310000000|2024-07-18 13:40:00|7671.54|7671.54|7675.09|7675.09|7675.84|7675.84|7670.91|7670.91|0
1721310300000|2024-07-18 13:45:00|7673.96|7673.96|7661.81|7661.81|7674.21|7674.21|7661.81|7661.81|0
1721310600000|2024-07-18 13:50:00|7662.37|7662.37|7659.66|7659.66|7664.11|7664.11|7657.08|7657.08|0
1721310900000|2024-07-18 13:55:00|7660.22|7660.22|7669.02|7669.02|7669.33|7669.33|7660.22|7660.22|0
1721311200000|2024-07-18 14:00:00|7668.87|7668.87|7662.11|7662.11|7668.97|7668.97|7660.99|7660.99|0
1721311500000|2024-07-18 14:05:00|7661.61|7661.61|7664.28|7664.28|7668.83|7668.83|7659.27|7659.27|0
1721311800000|2024-07-18 14:10:00|7663.96|7663.96|7669.14|7669.14|7669.46|7669.46|7663.64|7663.64|0
1721312100000|2024-07-18 14:15:00|7669|7669|7673.64|7673.64|7677.56|7677.56|7669|7669|0
1721312400000|2024-07-18 14:20:00|7673.41|7673.41|7673.2|7673.2|7675.05|7675.05|7671.06|7671.06|0
1721312700000|2024-07-18 14:25:00|7672.08|7672.08|7659.33|7659.33|7672.3|7672.3|7658.41|7658.41|0
1721313000000|2024-07-18 14:30:00|7659.11|7659.11|7651.87|7651.87|7661.16|7661.16|7648.8|7648.8|0
1721313300000|2024-07-18 14:35:00|7651.3|7651.3|7643.34|7643.34|7651.3|7651.3|7639.88|7639.88|0
1721313600000|2024-07-18 14:40:00|7643.21|7643.21|7637.76|7637.76|7643.21|7643.21|7635.64|7635.64|0
1721313900000|2024-07-18 14:45:00|7638.01|7638.01|7634.6|7634.6|7638.01|7638.01|7630.78|7630.78|0
1721314200000|2024-07-18 14:50:00|7634.38|7634.38|7638.69|7638.69|7638.83|7638.83|7632.34|7632.34|0
1721314500000|2024-07-18 14:55:00|7638.47|7638.47|7637.09|7637.09|7641.3|7641.3|7634.09|7634.09|0
1721314800000|2024-07-18 15:00:00|7637.97|7637.97|7636.07|7636.07|7639.5|7639.5|7632.77|7632.77|0
1721315100000|2024-07-18 15:05:00|7636.21|7636.21|7632.94|7632.94|7636.35|7636.35|7629.77|7629.77|0
1721315400000|2024-07-18 15:10:00|7632.05|7632.05|7635.25|7635.25|7639.08|7639.08|7631.14|7631.14|0
1721315700000|2024-07-18 15:15:00|7634.61|7634.61|7627.52|7627.52|7636.54|7636.54|7627.52|7627.52|0
1721316000000|2024-07-18 15:20:00|7627.27|7627.27|7624.26|7624.26|7627.52|7627.52|7624.02|7624.02|0
1721316300000|2024-07-18 15:25:00|7624.83|7624.83|7623.85|7623.85|7627.39|7627.39|7621.75|7621.75|0
1721373600000|2024-07-19 07:20:00|7517.18|7517.18|7523.46|7523.46|7523.46|7523.46|7517.18|7517.18|0
1721373900000|2024-07-19 07:25:00|7522.83|7522.83|7517.23|7517.23|7523.71|7523.71|7512.34|7512.34|0
1721374200000|2024-07-19 07:30:00|7515.44|7515.44|7512.91|7512.91|7515.44|7515.44|7509.68|7509.68|0
1721374500000|2024-07-19 07:35:00|7511.63|7511.63|7497.55|7497.55|7511.91|7511.91|7497.55|7497.55|0
1721374800000|2024-07-19 07:40:00|7497.86|7497.86|7493.92|7493.92|7500.12|7500.12|7486.17|7486.17|0
1721375100000|2024-07-19 07:45:00|7494.37|7494.37|7492.86|7492.86|7503.88|7503.88|7492.44|7492.44|0
1721375400000|2024-07-19 07:50:00|7491.91|7491.91|7494.77|7494.77|7495.73|7495.73|7488.85|7488.85|0
1721375700000|2024-07-19 07:55:00|7496.05|7496.05|7504.86|7504.86|7505.42|7505.42|7496.04|7496.04|0
1721376000000|2024-07-19 08:00:00|7506.1|7506.1|7515.49|7515.49|7515.49|7515.49|7506.03|7506.03|0
1721376300000|2024-07-19 08:05:00|7515.72|7515.72|7518.39|7518.39|7526.52|7526.52|7515.72|7515.72|0
1721376600000|2024-07-19 08:10:00|7517.85|7517.85|7517.37|7517.37|7529.33|7529.33|7517.16|7517.16|0
1721376900000|2024-07-19 08:15:00|7517.11|7517.11|7514.9|7514.9|7520.3|7520.3|7513.63|7513.63|0
1721377200000|2024-07-19 08:20:00|7515.46|7515.46|7535.11|7535.11|7535.38|7535.38|7515.46|7515.46|0
1721377500000|2024-07-19 08:25:00|7535.43|7535.43|7537.27|7537.27|7537.59|7537.59|7532.29|7532.29|0
1721377800000|2024-07-19 08:30:00|7536.31|7536.31|7533.75|7533.75|7536.31|7536.31|7529.93|7529.93|0
1721378100000|2024-07-19 08:35:00|7533.11|7533.11|7537.19|7537.19|7537.19|7537.19|7532.79|7532.79|0
1721378400000|2024-07-19 08:40:00|7538.88|7538.88|7543.44|7543.44|7543.44|7543.44|7535.55|7535.55|0
1721378700000|2024-07-19 08:45:00|7542.87|7542.87|7542.15|7542.15|7548.9|7548.9|7539.99|7539.99|0
1721379000000|2024-07-19 08:50:00|7542.72|7542.72|7547.37|7547.37|7548.68|7548.68|7542.72|7542.72|0
1721379300000|2024-07-19 08:55:00|7546.24|7546.24|7549.03|7549.03|7549.93|7549.93|7543.55|7543.55|0
1721379600000|2024-07-19 09:00:00|7548.61|7548.61|7548.3|7548.3|7551.87|7551.87|7542.5|7542.5|0
1721379900000|2024-07-19 09:05:00|7548.62|7548.62|7554.97|7554.97|7554.97|7554.97|7548.21|7548.21|0
1721380200000|2024-07-19 09:10:00|7554.86|7554.86|7555.68|7555.68|7555.81|7555.81|7554.86|7554.86|0
1721380500000|2024-07-19 09:15:00|7553.78|7553.78|7553.03|7553.03|7560.61|7560.61|7549.48|7549.48|0
1721380800000|2024-07-19 09:20:00|7551.75|7551.75|7546.09|7546.09|7552.52|7552.52|7546.09|7546.09|0
1721381100000|2024-07-19 09:25:00|7545.88|7545.88|7548.53|7548.53|7549.87|7549.87|7545.32|7545.32|0
1721381400000|2024-07-19 09:30:00|7548.21|7548.21|7546.53|7546.53|7551.2|7551.2|7545.74|7545.74|0
1721381700000|2024-07-19 09:35:00|7545.89|7545.89|7525.34|7525.34|7545.89|7545.89|7525.34|7525.34|0
1721382000000|2024-07-19 09:40:00|7526.29|7526.29|7541.42|7541.42|7541.42|7541.42|7524.59|7524.59|0
1721382300000|2024-07-19 09:45:00|7541.56|7541.56|7542.3|7542.3|7545.33|7545.33|7540.49|7540.49|0
1721382600000|2024-07-19 09:50:00|7545.9|7545.9|7551.29|7551.29|7551.89|7551.89|7542.71|7542.71|0
1721382900000|2024-07-19 09:55:00|7549.25|7549.25|7549.54|7549.54|7551.7|7551.7|7547.12|7547.12|0
1721383200000|2024-07-19 10:00:00|7550.97|7550.97|7552.87|7552.87|7552.87|7552.87|7541.96|7541.96|0
1721383500000|2024-07-19 10:05:00|7552.45|7552.45|7549.71|7549.71|7555.93|7555.93|7549.71|7549.71|0
1721383800000|2024-07-19 10:10:00|7550.13|7550.13|7549.02|7549.02|7551.58|7551.58|7549.02|7549.02|0
1721384100000|2024-07-19 10:15:00|7549.59|7549.59|7547.93|7547.93|7549.59|7549.59|7544.91|7544.91|0
1721384400000|2024-07-19 10:20:00|7547.66|7547.66|7551.02|7551.02|7551.02|7551.02|7545.44|7545.44|0
1721384700000|2024-07-19 10:25:00|7551.23|7551.23|7557.72|7557.72|7557.72|7557.72|7551.23|7551.23|0
1721385000000|2024-07-19 10:30:00|7556.55|7556.55|7559.73|7559.73|7560.55|7560.55|7556.55|7556.55|0
1721385300000|2024-07-19 10:35:00|7559.41|7559.41|7559.21|7559.21|7561.71|7561.71|7559.21|7559.21|0
1721385600000|2024-07-19 10:40:00|7559.37|7559.37|7561.18|7561.18|7564.82|7564.82|7559.37|7559.37|0
1721385900000|2024-07-19 10:45:00|7561.75|7561.75|7553.49|7553.49|7561.89|7561.89|7553.02|7553.02|0
1721386200000|2024-07-19 10:50:00|7552.85|7552.85|7554.22|7554.22|7554.22|7554.22|7551.44|7551.44|0
1721400600000|2024-07-19 14:50:00|7552.25|7552.25|7551.39|7551.39|7553.62|7553.62|7551.39|7551.39|0
1721400900000|2024-07-19 14:55:00|7551.95|7551.95|7553.96|7553.96|7554.28|7554.28|7548.64|7548.64|0
1721401200000|2024-07-19 15:00:00|7553.64|7553.64|7552.9|7552.9|7556.52|7556.52|7552.09|7552.09|0
1721401500000|2024-07-19 15:05:00|7552.33|7552.33|7551.25|7551.25|7554.5|7554.5|7550.44|7550.44|0
1721401800000|2024-07-19 15:10:00|7550.93|7550.93|7550.4|7550.4|7552.49|7552.49|7547.43|7547.43|0
1721402100000|2024-07-19 15:15:00|7550.29|7550.29|7553.47|7553.47|7555.52|7555.52|7549.22|7549.22|0
1721402400000|2024-07-19 15:20:00|7553.26|7553.26|7553.15|7553.15|7555.21|7555.21|7552.46|7552.46|0
1721402700000|2024-07-19 15:25:00|7552.94|7552.94|7546.18|7546.18|7553.21|7553.21|7545.64|7545.64|0
1721632500000|2024-07-22 07:15:00|7503.3|7503.3|7457.95|7457.95|7503.3|7503.3|7457.95|7457.95|0
1721632800000|2024-07-22 07:20:00|7457.73|7457.73|7473.02|7473.02|7474.95|7474.95|7455.47|7455.47|0
1721633100000|2024-07-22 07:25:00|7473.82|7473.82|7491.63|7491.63|7494.99|7494.99|7473.19|7473.19|0
1721633400000|2024-07-22 07:30:00|7492.52|7492.52|7488.57|7488.57|7492.52|7492.52|7484.8|7484.8|0
1721633700000|2024-07-22 07:35:00|7488.89|7488.89|7477.71|7477.71|7489.06|7489.06|7475.93|7475.93|0
1721634000000|2024-07-22 07:40:00|7478.25|7478.25|7472.01|7472.01|7483.4|7483.4|7470.25|7470.25|0
1721634300000|2024-07-22 07:45:00|7472.56|7472.56|7469.89|7469.89|7475.01|7475.01|7468.73|7468.73|0
1721634600000|2024-07-22 07:50:00|7468.93|7468.93|7469.83|7469.83|7471.88|7471.88|7464.14|7464.14|0
1721634900000|2024-07-22 07:55:00|7470.04|7470.04|7470.26|7470.26|7475.62|7475.62|7468.95|7468.95|0
1721635200000|2024-07-22 08:00:00|7469.69|7469.69|7474.1|7474.1|7474.1|7474.1|7464.11|7464.11|0
1721635500000|2024-07-22 08:05:00|7474.42|7474.42|7492.68|7492.68|7492.74|7492.74|7474.42|7474.42|0
1721635800000|2024-07-22 08:10:00|7492.47|7492.47|7497.78|7497.78|7497.78|7497.78|7490.08|7490.08|0
1721636100000|2024-07-22 08:15:00|7497.57|7497.57|7486.65|7486.65|7498.63|7498.63|7481.41|7481.41|0
1721636400000|2024-07-22 08:20:00|7486.33|7486.33|7493.54|7493.54|7496.77|7496.77|7486.33|7486.33|0
1721636700000|2024-07-22 08:25:00|7494.38|7494.38|7493.24|7493.24|7495.78|7495.78|7489.93|7489.93|0
1721637000000|2024-07-22 08:30:00|7493.11|7493.11|7492.12|7492.12|7496.37|7496.37|7490.26|7490.26|0
1721637300000|2024-07-22 08:35:00|7492.59|7492.59|7498.3|7498.3|7501.61|7501.61|7491.85|7491.85|0
1721637600000|2024-07-22 08:40:00|7498.8|7498.8|7497.54|7497.54|7499.43|7499.43|7494.23|7494.23|0
1721637900000|2024-07-22 08:45:00|7497.67|7497.67|7504.74|7504.74|7504.74|7504.74|7497.67|7497.67|0
1721638200000|2024-07-22 08:50:00|7504.97|7504.97|7500.61|7500.61|7507.85|7507.85|7499.81|7499.81|0
1721638500000|2024-07-22 08:55:00|7502.3|7502.3|7493.28|7493.28|7505.27|7505.27|7493.28|7493.28|0
1721638800000|2024-07-22 09:00:00|7493.5|7493.5|7487.11|7487.11|7493.54|7493.54|7487|7487|0
1721639100000|2024-07-22 09:05:00|7487.33|7487.33|7494.09|7494.09|7494.73|7494.73|7485.56|7485.56|0
1721639400000|2024-07-22 09:10:00|7494.41|7494.41|7477.73|7477.73|7494.41|7494.41|7477.73|7477.73|0
1721639700000|2024-07-22 09:15:00|7478.17|7478.17|7463.73|7463.73|7478.39|7478.39|7463.4|7463.4|0
1721640000000|2024-07-22 09:20:00|7463.95|7463.95|7452.53|7452.53|7463.95|7463.95|7450.43|7450.43|0
1721640300000|2024-07-22 09:25:00|7452.76|7452.76|7450.57|7450.57|7454.21|7454.21|7449.5|7449.5|0
1721640600000|2024-07-22 09:30:00|7450.84|7450.84|7443.07|7443.07|7453.26|7453.26|7442.38|7442.38|0
1721640900000|2024-07-22 09:35:00|7443.49|7443.49|7430.82|7430.82|7446.47|7446.47|7430.82|7430.82|0
1721641200000|2024-07-22 09:40:00|7430.88|7430.88|7435.22|7435.22|7435.22|7435.22|7425.01|7425.01|0
1721641500000|2024-07-22 09:45:00|7435.11|7435.11|7425.42|7425.42|7436.62|7436.62|7421.3|7421.3|0
1721641800000|2024-07-22 09:50:00|7424.97|7424.97|7429.74|7429.74|7429.74|7429.74|7422.89|7422.89|0
1721642100000|2024-07-22 09:55:00|7429.18|7429.18|7435.23|7435.23|7436.45|7436.45|7429.18|7429.18|0
1721642400000|2024-07-22 10:00:00|7433.96|7433.96|7447.22|7447.22|7449.09|7449.09|7433.72|7433.72|0
1721642700000|2024-07-22 10:05:00|7447.56|7447.56|7448.86|7448.86|7450.96|7450.96|7444.91|7444.91|0
1721643000000|2024-07-22 10:10:00|7448.97|7448.97|7441.63|7441.63|7450.8|7450.8|7440.38|7440.38|0
1721643300000|2024-07-22 10:15:00|7440.67|7440.67|7436.26|7436.26|7440.67|7440.67|7434.85|7434.85|0
1721643600000|2024-07-22 10:20:00|7435.94|7435.94|7422.91|7422.91|7436.14|7436.14|7419.04|7419.04|0
1721643900000|2024-07-22 10:25:00|7422.65|7422.65|7430.53|7430.53|7430.53|7430.53|7422.65|7422.65|0
1721644200000|2024-07-22 10:30:00|7431.09|7431.09|7442.67|7442.67|7442.76|7442.76|7431.09|7431.09|0
1721644500000|2024-07-22 10:35:00|7443.24|7443.24|7439.22|7439.22|7444.91|7444.91|7439.16|7439.16|0
1721644800000|2024-07-22 10:40:00|7440.02|7440.02|7442.18|7442.18|7442.87|7442.87|7440.02|7440.02|0
1721645100000|2024-07-22 10:45:00|7443.95|7443.95|7444.75|7444.75|7447.45|7447.45|7443.95|7443.95|0
1721645400000|2024-07-22 10:50:00|7444.64|7444.64|7436.85|7436.85|7444.64|7444.64|7436.26|7436.26|0
1721645700000|2024-07-22 10:55:00|7437.49|7437.49|7435.67|7435.67|7440.21|7440.21|7435.24|7435.24|0
1721646000000|2024-07-22 11:00:00|7435.42|7435.42|7431.45|7431.45|7436.44|7436.44|7431.13|7431.13|0
1721646300000|2024-07-22 11:05:00|7430.82|7430.82|7434.16|7434.16|7435.92|7435.92|7430.82|7430.82|0
1721646600000|2024-07-22 11:10:00|7433.78|7433.78|7434.83|7434.83|7434.83|7434.83|7433.43|7433.43|0
1721646900000|2024-07-22 11:15:00|7434.29|7434.29|7433.15|7433.15|7434.78|7434.78|7432.16|7432.16|0
1721647200000|2024-07-22 11:20:00|7433.37|7433.37|7434.35|7434.35|7435.75|7435.75|7433.37|7433.37|0
1721647500000|2024-07-22 11:25:00|7434.89|7434.89|7435.64|7435.64|7437.2|7437.2|7433.9|7433.9|0
1721647800000|2024-07-22 11:30:00|7434.68|7434.68|7438.81|7438.81|7441.82|7441.82|7434.68|7434.68|0
1721648100000|2024-07-22 11:35:00|7438.58|7438.58|7438.3|7438.3|7440.96|7440.96|7437.62|7437.62|0
1721648400000|2024-07-22 11:40:00|7438.08|7438.08|7436.9|7436.9|7438.08|7438.08|7434.8|7434.8|0
1721648700000|2024-07-22 11:45:00|7437.05|7437.05|7443.49|7443.49|7444.54|7444.54|7436.45|7436.45|0
1721649000000|2024-07-22 11:50:00|7443.26|7443.26|7445.56|7445.56|7446.6|7446.6|7442.72|7442.72|0
1721649300000|2024-07-22 11:55:00|7445.68|7445.68|7444.51|7444.51|7445.68|7445.68|7441.75|7441.75|0
1721649600000|2024-07-22 12:00:00|7444.85|7444.85|7452.09|7452.09|7453.02|7453.02|7439.99|7439.99|0
1721649900000|2024-07-22 12:05:00|7451.97|7451.97|7451.89|7451.89|7455.34|7455.34|7450.87|7450.87|0
1721650200000|2024-07-22 12:10:00|7452.21|7452.21|7454.55|7454.55|7455.54|7455.54|7451.12|7451.12|0
1721650500000|2024-07-22 12:15:00|7454.13|7454.13|7452.02|7452.02|7456.5|7456.5|7451.58|7451.58|0
1721650800000|2024-07-22 12:20:00|7452.14|7452.14|7460.9|7460.9|7462.02|7462.02|7452.14|7452.14|0
1721651100000|2024-07-22 12:25:00|7461.16|7461.16|7466.69|7466.69|7469.11|7469.11|7461.16|7461.16|0
1721651400000|2024-07-22 12:30:00|7467.23|7467.23|7473.35|7473.35|7474.36|7474.36|7467.23|7467.23|0
1721651700000|2024-07-22 12:35:00|7474.48|7474.48|7470.43|7470.43|7476.84|7476.84|7470.43|7470.43|0
1721652000000|2024-07-22 12:40:00|7470.11|7470.11|7469.39|7469.39|7470.5|7470.5|7468.04|7468.04|0
1721652300000|2024-07-22 12:45:00|7469.95|7469.95|7469.65|7469.65|7469.95|7469.95|7465.37|7465.37|0
1721652600000|2024-07-22 12:50:00|7470.28|7470.28|7469.64|7469.64|7470.28|7470.28|7468.54|7468.54|0
1721652900000|2024-07-22 12:55:00|7469.53|7469.53|7464.24|7464.24|7469.53|7469.53|7464.03|7464.03|0
1721653200000|2024-07-22 13:00:00|7463.82|7463.82|7467.28|7467.28|7470.53|7470.53|7463.57|7463.57|0
1721653500000|2024-07-22 13:05:00|7467.11|7467.11|7464.11|7464.11|7467.11|7467.11|7463.32|7463.32|0
1721653800000|2024-07-22 13:10:00|7463.68|7463.68|7470.12|7470.12|7470.33|7470.33|7463.59|7463.59|0
1721654100000|2024-07-22 13:15:00|7469.8|7469.8|7472.13|7472.13|7473.63|7473.63|7469.8|7469.8|0
1721654400000|2024-07-22 13:20:00|7471.17|7471.17|7468.64|7468.64|7471.17|7471.17|7465.18|7465.18|0
1721654700000|2024-07-22 13:25:00|7468.26|7468.26|7459.64|7459.64|7468.26|7468.26|7457.76|7457.76|0
1721655000000|2024-07-22 13:30:00|7460.21|7460.21|7447.78|7447.78|7462.84|7462.84|7445.07|7445.07|0
1721655300000|2024-07-22 13:35:00|7447.89|7447.89|7453.42|7453.42|7454.95|7454.95|7447.26|7447.26|0
1721655600000|2024-07-22 13:40:00|7453.74|7453.74|7445.05|7445.05|7455.34|7455.34|7442.57|7442.57|0
1721655900000|2024-07-22 13:45:00|7445.62|7445.62|7450.03|7450.03|7450.41|7450.41|7443.96|7443.96|0
1721656200000|2024-07-22 13:50:00|7449.46|7449.46|7435.75|7435.75|7451.6|7451.6|7435.75|7435.75|0
1721656500000|2024-07-22 13:55:00|7435.33|7435.33|7418.55|7418.55|7435.33|7435.33|7418.03|7418.03|0
1721656800000|2024-07-22 14:00:00|7419.51|7419.51|7411.48|7411.48|7419.63|7419.63|7411.07|7411.07|0
1721657100000|2024-07-22 14:05:00|7410.92|7410.92|7408.65|7408.65|7412.75|7412.75|7406.7|7406.7|0
1721657400000|2024-07-22 14:10:00|7409.03|7409.03|7422|7422|7422|7422|7408.83|7408.83|0
1721657700000|2024-07-22 14:15:00|7422.32|7422.32|7412.58|7412.58|7426.79|7426.79|7412.07|7412.07|0
1721658000000|2024-07-22 14:20:00|7412.89|7412.89|7410.85|7410.85|7413.89|7413.89|7408.59|7408.59|0
1721658300000|2024-07-22 14:25:00|7410.59|7410.59|7414.91|7414.91|7414.91|7414.91|7407.16|7407.16|0
1721658600000|2024-07-22 14:30:00|7415.48|7415.48|7417.98|7417.98|7420.34|7420.34|7414.59|7414.59|0
1721658900000|2024-07-22 14:35:00|7417.66|7417.66|7424.84|7424.84|7426.48|7426.48|7415.18|7415.18|0
1721659200000|2024-07-22 14:40:00|7425.11|7425.11|7428.48|7428.48|7432.83|7432.83|7425.11|7425.11|0
1721659500000|2024-07-22 14:45:00|7429.43|7429.43|7429.5|7429.5|7431.95|7431.95|7428.87|7428.87|0
1721659800000|2024-07-22 14:50:00|7429.18|7429.18|7431.85|7431.85|7432.43|7432.43|7426.29|7426.29|0
1721660100000|2024-07-22 14:55:00|7432.17|7432.17|7440.87|7440.87|7440.87|7440.87|7431.9|7431.9|0
1721660400000|2024-07-22 15:00:00|7441.14|7441.14|7449.02|7449.02|7449.28|7449.28|7439.9|7439.9|0
1721660700000|2024-07-22 15:05:00|7449.65|7449.65|7444.5|7444.5|7452.17|7452.17|7443.97|7443.97|0
1721661000000|2024-07-22 15:10:00|7444.82|7444.82|7448.85|7448.85|7448.85|7448.85|7443.57|7443.57|0
1721661300000|2024-07-22 15:15:00|7448.74|7448.74|7440.97|7440.97|7450.3|7450.3|7439.42|7439.42|0
1721661600000|2024-07-22 15:20:00|7440.4|7440.4|7438.03|7438.03|7444.3|7444.3|7437.22|7437.22|0
1721661900000|2024-07-22 15:25:00|7438.19|7438.19|7439.03|7439.03|7445.62|7445.62|7438.19|7438.19|0
1721718900000|2024-07-23 07:15:00|7445.56|7445.56|7446.92|7446.92|7447.63|7447.63|7440.18|7440.18|0
1721719200000|2024-07-23 07:20:00|7447.56|7447.56|7430.85|7430.85|7448.86|7448.86|7426.15|7426.15|0
1721719500000|2024-07-23 07:25:00|7429.72|7429.72|7428.74|7428.74|7429.72|7429.72|7426.19|7426.19|0
1721719800000|2024-07-23 07:30:00|7427.05|7427.05|7426.28|7426.28|7428.9|7428.9|7423.96|7423.96|0
1721720100000|2024-07-23 07:35:00|7427.41|7427.41|7424.53|7424.53|7429.09|7429.09|7424.11|7424.11|0
1721720400000|2024-07-23 07:40:00|7424.11|7424.11|7429.92|7429.92|7431.79|7431.79|7422.67|7422.67|0
1721720700000|2024-07-23 07:45:00|7429.14|7429.14|7421.88|7421.88|7430.64|7430.64|7420.66|7420.66|0
1721721000000|2024-07-23 07:50:00|7422.52|7422.52|7418.71|7418.71|7423.35|7423.35|7415.71|7415.71|0
1721721300000|2024-07-23 07:55:00|7418.85|7418.85|7417.67|7417.67|7421.2|7421.2|7416.64|7416.64|0
1721721600000|2024-07-23 08:00:00|7417.99|7417.99|7413.52|7413.52|7417.99|7417.99|7409.92|7409.92|0
1721721900000|2024-07-23 08:05:00|7413.2|7413.2|7411.3|7411.3|7413.52|7413.52|7408.02|7408.02|0
1721722200000|2024-07-23 08:10:00|7411.86|7411.86|7419.77|7419.77|7419.77|7419.77|7411.84|7411.84|0
1721722500000|2024-07-23 08:15:00|7420.3|7420.3|7425.2|7425.2|7425.77|7425.77|7420.3|7420.3|0
1721722800000|2024-07-23 08:20:00|7424.64|7424.64|7436.89|7436.89|7437.57|7437.57|7423.62|7423.62|0
1721723100000|2024-07-23 08:25:00|7437.34|7437.34|7438.86|7438.86|7442.43|7442.43|7437.34|7437.34|0
1721723400000|2024-07-23 08:30:00|7438.98|7438.98|7440.36|7440.36|7440.36|7440.36|7436.4|7436.4|0
1721723700000|2024-07-23 08:35:00|7440.48|7440.48|7446.11|7446.11|7446.11|7446.11|7440.48|7440.48|0
1721724000000|2024-07-23 08:40:00|7446.32|7446.32|7448.66|7448.66|7449.31|7449.31|7446.32|7446.32|0
1721724300000|2024-07-23 08:45:00|7448.98|7448.98|7456.84|7456.84|7457.08|7457.08|7448.98|7448.98|0
1721724600000|2024-07-23 08:50:00|7456.95|7456.95|7454.07|7454.07|7456.95|7456.95|7454.07|7454.07|0
1721724900000|2024-07-23 08:55:00|7453.96|7453.96|7451.97|7451.97|7454.07|7454.07|7451.28|7451.28|0
1721725200000|2024-07-23 09:00:00|7451.65|7451.65|7446.93|7446.93|7451.65|7451.65|7445.82|7445.82|0
1721725500000|2024-07-23 09:05:00|7446.61|7446.61|7447.2|7447.2|7450.09|7450.09|7445.75|7445.75|0
1721725800000|2024-07-23 09:10:00|7446.64|7446.64|7446.55|7446.55|7446.84|7446.84|7444.98|7444.98|0
1721726100000|2024-07-23 09:15:00|7446.34|7446.34|7432.12|7432.12|7446.34|7446.34|7431.81|7431.81|0
1721726400000|2024-07-23 09:20:00|7431.56|7431.56|7434.24|7434.24|7435.64|7435.64|7429.91|7429.91|0
1721726700000|2024-07-23 09:25:00|7434.55|7434.55|7440.04|7440.04|7440.04|7440.04|7434.55|7434.55|0
1721727000000|2024-07-23 09:30:00|7440.11|7440.11|7445.9|7445.9|7445.9|7445.9|7440.11|7440.11|0
1721727300000|2024-07-23 09:35:00|7445.34|7445.34|7446.78|7446.78|7448.27|7448.27|7444.77|7444.77|0
1721727600000|2024-07-23 09:40:00|7446|7446|7446.85|7446.85|7448.23|7448.23|7445.25|7445.25|0
1721727900000|2024-07-23 09:45:00|7447.17|7447.17|7447.53|7447.53|7449.56|7449.56|7447.17|7447.17|0
1721728200000|2024-07-23 09:50:00|7447.21|7447.21|7442.25|7442.25|7447.21|7447.21|7441.33|7441.33|0
1721728500000|2024-07-23 09:55:00|7442.36|7442.36|7442.36|7442.36|7442.71|7442.71|7440.62|7440.62|0
1721728800000|2024-07-23 10:00:00|7442.9|7442.9|7447.72|7447.72|7447.72|7447.72|7442.9|7442.9|0
1721729100000|2024-07-23 10:05:00|7447.84|7447.84|7449.28|7449.28|7450.3|7450.3|7445.71|7445.71|0
1721729400000|2024-07-23 10:10:00|7448.96|7448.96|7446.26|7446.26|7448.96|7448.96|7446|7446|0
1721729700000|2024-07-23 10:15:00|7446.58|7446.58|7457.71|7457.71|7458.29|7458.29|7446.58|7446.58|0
1721730000000|2024-07-23 10:20:00|7458.03|7458.03|7465.72|7465.72|7466.05|7466.05|7457.92|7457.92|0
1721730300000|2024-07-23 10:25:00|7465.97|7465.97|7465.64|7465.64|7467.55|7467.55|7464.56|7464.56|0
1721730600000|2024-07-23 10:30:00|7465.96|7465.96|7472.6|7472.6|7474.77|7474.77|7465.96|7465.96|0
1721730900000|2024-07-23 10:35:00|7472.38|7472.38|7475.62|7475.62|7477.14|7477.14|7472.38|7472.38|0
1721731200000|2024-07-23 10:40:00|7475.94|7475.94|7473.31|7473.31|7479.27|7479.27|7472.47|7472.47|0
1721731500000|2024-07-23 10:45:00|7473.95|7473.95|7479.05|7479.05|7479.16|7479.16|7473.95|7473.95|0
1721731800000|2024-07-23 10:50:00|7478.72|7478.72|7479.19|7479.19|7480.86|7480.86|7478.56|7478.56|0
1721732100000|2024-07-23 10:55:00|7480.15|7480.15|7473.55|7473.55|7480.26|7480.26|7473.55|7473.55|0
1721732400000|2024-07-23 11:00:00|7472.64|7472.64|7479.6|7479.6|7480.82|7480.82|7469.58|7469.58|0
1721732700000|2024-07-23 11:05:00|7479.15|7479.15|7476.01|7476.01|7479.15|7479.15|7475.69|7475.69|0
1721733000000|2024-07-23 11:10:00|7475.1|7475.1|7473.99|7473.99|7476.15|7476.15|7472.54|7472.54|0
1721733300000|2024-07-23 11:15:00|7474.55|7474.55|7479.42|7479.42|7484.22|7484.22|7474.55|7474.55|0
1721733600000|2024-07-23 11:20:00|7479.31|7479.31|7472.07|7472.07|7479.31|7479.31|7472.07|7472.07|0
1721733900000|2024-07-23 11:25:00|7471.23|7471.23|7467.31|7467.31|7471.23|7471.23|7467.31|7467.31|0
1721734200000|2024-07-23 11:30:00|7466.99|7466.99|7464.89|7464.89|7467.34|7467.34|7464.89|7464.89|0
1721734500000|2024-07-23 11:35:00|7465.14|7465.14|7462.09|7462.09|7465.14|7465.14|7461.85|7461.85|0
1721734800000|2024-07-23 11:40:00|7461.53|7461.53|7464|7464|7464.88|7464.88|7461.21|7461.21|0
1721735100000|2024-07-23 11:45:00|7463.68|7463.68|7459.05|7459.05|7464.31|7464.31|7458.73|7458.73|0
1721735400000|2024-07-23 11:50:00|7457.95|7457.95|7457.14|7457.14|7459.24|7459.24|7456.67|7456.67|0
1721735700000|2024-07-23 11:55:00|7456.99|7456.99|7447.12|7447.12|7457.12|7457.12|7447.12|7447.12|0
1721736000000|2024-07-23 12:00:00|7446.81|7446.81|7448.1|7448.1|7448.42|7448.42|7444.17|7444.17|0
1721736300000|2024-07-23 12:05:00|7447.54|7447.54|7447.63|7447.63|7448.36|7448.36|7446.9|7446.9|0
1721736600000|2024-07-23 12:10:00|7447.52|7447.52|7444.66|7444.66|7452.01|7452.01|7444.66|7444.66|0
1721736900000|2024-07-23 12:15:00|7444.26|7444.26|7442.22|7442.22|7444.26|7444.26|7441.9|7441.9|0
1721737200000|2024-07-23 12:20:00|7441.42|7441.42|7436.68|7436.68|7441.42|7441.42|7435.64|7435.64|0
1721737500000|2024-07-23 12:25:00|7437.01|7437.01|7436.8|7436.8|7439.15|7439.15|7435.8|7435.8|0
1721737800000|2024-07-23 12:30:00|7436.96|7436.96|7434.24|7434.24|7436.96|7436.96|7432.53|7432.53|0
1721738100000|2024-07-23 12:35:00|7435.2|7435.2|7436.81|7436.81|7437.24|7437.24|7435.2|7435.2|0
1721738400000|2024-07-23 12:40:00|7436.48|7436.48|7434.93|7434.93|7436.59|7436.59|7433.85|7433.85|0
1721738700000|2024-07-23 12:45:00|7436.06|7436.06|7438.6|7438.6|7439.73|7439.73|7432.2|7432.2|0
1721739000000|2024-07-23 12:50:00|7438.03|7438.03|7432.48|7432.48|7440.4|7440.4|7432.48|7432.48|0
1721739300000|2024-07-23 12:55:00|7431.91|7431.91|7428.67|7428.67|7431.91|7431.91|7427.37|7427.37|0
1721739600000|2024-07-23 13:00:00|7428.44|7428.44|7422.61|7422.61|7428.44|7428.44|7418.89|7418.89|0
1721739900000|2024-07-23 13:05:00|7422.93|7422.93|7418.32|7418.32|7424.69|7424.69|7418.32|7418.32|0
1721740200000|2024-07-23 13:10:00|7418.21|7418.21|7407.12|7407.12|7418.34|7418.34|7407.12|7407.12|0
1721740500000|2024-07-23 13:15:00|7406.56|7406.56|7402.26|7402.26|7406.56|7406.56|7399.25|7399.25|0
1721740800000|2024-07-23 13:20:00|7402.12|7402.12|7402.18|7402.18|7403.31|7403.31|7400.11|7400.11|0
1721741100000|2024-07-23 13:25:00|7401.05|7401.05|7409.53|7409.53|7410.49|7410.49|7401.05|7401.05|0
1721741400000|2024-07-23 13:30:00|7410.1|7410.1|7419.31|7419.31|7420.03|7420.03|7409.8|7409.8|0
1721741700000|2024-07-23 13:35:00|7419.87|7419.87|7422.16|7422.16|7422.46|7422.46|7417.28|7417.28|0
1721742000000|2024-07-23 13:40:00|7421.95|7421.95|7432.26|7432.26|7432.26|7432.26|7420.85|7420.85|0
1721742300000|2024-07-23 13:45:00|7432.4|7432.4|7426.66|7426.66|7432.81|7432.81|7423.64|7423.64|0
1721742600000|2024-07-23 13:50:00|7425.53|7425.53|7412.79|7412.79|7426.2|7426.2|7412.38|7412.38|0
1721742900000|2024-07-23 13:55:00|7412.91|7412.91|7421.82|7421.82|7423.83|7423.83|7412.91|7412.91|0
1721743200000|2024-07-23 14:00:00|7421.42|7421.42|7427.05|7427.05|7427.43|7427.43|7419.98|7419.98|0
1721743500000|2024-07-23 14:05:00|7427.19|7427.19|7434.46|7434.46|7434.74|7434.74|7424.43|7424.43|0
1721743800000|2024-07-23 14:10:00|7434.78|7434.78|7435.78|7435.78|7436.28|7436.28|7432.32|7432.32|0
1721744100000|2024-07-23 14:15:00|7435.65|7435.65|7450.35|7450.35|7450.92|7450.92|7435.65|7435.65|0
1721744400000|2024-07-23 14:20:00|7450.98|7450.98|7453.07|7453.07|7460.87|7460.87|7450.34|7450.34|0
1721744700000|2024-07-23 14:25:00|7453.2|7453.2|7452.24|7452.24|7453.83|7453.83|7449.93|7449.93|0
1721745000000|2024-07-23 14:30:00|7452.13|7452.13|7462.27|7462.27|7462.67|7462.67|7451.99|7451.99|0
1721745300000|2024-07-23 14:35:00|7461.73|7461.73|7461.21|7461.21|7465.24|7465.24|7460.05|7460.05|0
1721745600000|2024-07-23 14:40:00|7460.89|7460.89|7456.19|7456.19|7460.89|7460.89|7453.62|7453.62|0
1721745900000|2024-07-23 14:45:00|7456.94|7456.94|7451.52|7451.52|7457.35|7457.35|7449.68|7449.68|0
1721746200000|2024-07-23 14:50:00|7451.66|7451.66|7448.26|7448.26|7452.92|7452.92|7447.7|7447.7|0
1721746500000|2024-07-23 14:55:00|7446.98|7446.98|7448.55|7448.55|7449.27|7449.27|7446.47|7446.47|0
1721746800000|2024-07-23 15:00:00|7448.41|7448.41|7445.99|7445.99|7454.44|7454.44|7445.75|7445.75|0
1721747100000|2024-07-23 15:05:00|7445.85|7445.85|7447.62|7447.62|7447.62|7447.62|7443.32|7443.32|0
1721747400000|2024-07-23 15:10:00|7448.18|7448.18|7451.65|7451.65|7451.65|7451.65|7446.9|7446.9|0
1721747700000|2024-07-23 15:15:00|7452.22|7452.22|7453.86|7453.86|7455.3|7455.3|7450.17|7450.17|0
1721748000000|2024-07-23 15:20:00|7453.65|7453.65|7449.9|7449.9|7456.31|7456.31|7449.57|7449.57|0
1721748300000|2024-07-23 15:25:00|7450.12|7450.12|7447.56|7447.56|7450.71|7450.71|7445.52|7445.52|0
1721805300000|2024-07-24 07:15:00|7514.87|7514.87|7510.91|7510.91|7515.19|7515.19|7502.42|7502.42|0
1721805600000|2024-07-24 07:20:00|7509.22|7509.22|7506.35|7506.35|7513.08|7513.08|7506.35|7506.35|0
1721805900000|2024-07-24 07:25:00|7506.46|7506.46|7502.55|7502.55|7507.42|7507.42|7499.81|7499.81|0
1721806200000|2024-07-24 07:30:00|7503.19|7503.19|7507.14|7507.14|7514.21|7514.21|7503.19|7503.19|0
1721806500000|2024-07-24 07:35:00|7507.47|7507.47|7508.22|7508.22|7509.08|7509.08|7501.94|7501.94|0
1721806800000|2024-07-24 07:40:00|7507.09|7507.09|7500.46|7500.46|7508.7|7508.7|7500.03|7500.03|0
1721807100000|2024-07-24 07:45:00|7500.04|7500.04|7493.66|7493.66|7501.86|7501.86|7493.23|7493.23|0
1721807400000|2024-07-24 07:50:00|7494.3|7494.3|7490.91|7490.91|7494.94|7494.94|7488.06|7488.06|0
1721807700000|2024-07-24 07:55:00|7489.46|7489.46|7505.83|7505.83|7507.02|7507.02|7488.21|7488.21|0
1721808000000|2024-07-24 08:00:00|7506.37|7506.37|7508.21|7508.21|7508.21|7508.21|7501.78|7501.78|0
1721808300000|2024-07-24 08:05:00|7509.91|7509.91|7494.73|7494.73|7515.95|7515.95|7494.73|7494.73|0
1721808600000|2024-07-24 08:10:00|7492.72|7492.72|7494.07|7494.07|7498.93|7498.93|7491.32|7491.32|0
1721808900000|2024-07-24 08:15:00|7494.39|7494.39|7479.57|7479.57|7495.41|7495.41|7479.57|7479.57|0
1721809200000|2024-07-24 08:20:00|7478.3|7478.3|7473.05|7473.05|7478.3|7478.3|7473.05|7473.05|0
1721809500000|2024-07-24 08:25:00|7473.18|7473.18|7485.07|7485.07|7486.66|7486.66|7473.18|7473.18|0
1721809800000|2024-07-24 08:30:00|7484.5|7484.5|7482.64|7482.64|7490.09|7490.09|7482.32|7482.32|0
1721810100000|2024-07-24 08:35:00|7481.79|7481.79|7489.83|7489.83|7489.83|7489.83|7481.06|7481.06|0
1721810400000|2024-07-24 08:40:00|7488.87|7488.87|7489.31|7489.31|7491.28|7491.28|7487.91|7487.91|0
1721810700000|2024-07-24 08:45:00|7489.87|7489.87|7498.13|7498.13|7499.76|7499.76|7489.87|7489.87|0
1721811000000|2024-07-24 08:50:00|7499.24|7499.24|7505.98|7505.98|7505.98|7505.98|7499.24|7499.24|0
1721811300000|2024-07-24 08:55:00|7503.75|7503.75|7508|7508|7510.08|7510.08|7503.12|7503.12|0
1721811600000|2024-07-24 09:00:00|7507.77|7507.77|7508.31|7508.31|7513.13|7513.13|7507.77|7507.77|0
1721811900000|2024-07-24 09:05:00|7508.03|7508.03|7506.16|7506.16|7511.68|7511.68|7505.89|7505.89|0
1721812200000|2024-07-24 09:10:00|7505.6|7505.6|7510.05|7510.05|7512.51|7512.51|7504.86|7504.86|0
1721812500000|2024-07-24 09:15:00|7510.16|7510.16|7507.67|7507.67|7510.16|7510.16|7505.49|7505.49|0
1721812800000|2024-07-24 09:20:00|7509.37|7509.37|7509.72|7509.72|7513.15|7513.15|7505.76|7505.76|0
1721813100000|2024-07-24 09:25:00|7509.83|7509.83|7504.83|7504.83|7511.53|7511.53|7501.76|7501.76|0
1721813400000|2024-07-24 09:30:00|7505.15|7505.15|7508.68|7508.68|7509.28|7509.28|7505.15|7505.15|0
1721813700000|2024-07-24 09:35:00|7508.12|7508.12|7506.04|7506.04|7511.68|7511.68|7505.91|7505.91|0
1721814000000|2024-07-24 09:40:00|7505.9|7505.9|7509.71|7509.71|7509.71|7509.71|7505.76|7505.76|0
1721814300000|2024-07-24 09:45:00|7509.96|7509.96|7512.76|7512.76|7514.46|7514.46|7509.96|7509.96|0
1721814600000|2024-07-24 09:50:00|7512.61|7512.61|7518.47|7518.47|7521.57|7521.57|7511.97|7511.97|0
1721814900000|2024-07-24 09:55:00|7518.79|7518.79|7521.07|7521.07|7521.12|7521.12|7518.77|7518.77|0
1721815200000|2024-07-24 10:00:00|7520.75|7520.75|7515.98|7515.98|7520.75|7520.75|7515.42|7515.42|0
1721815500000|2024-07-24 10:05:00|7515.2|7515.2|7508.43|7508.43|7515.2|7515.2|7507.7|7507.7|0
1721815800000|2024-07-24 10:10:00|7508.66|7508.66|7508.89|7508.89|7509.78|7509.78|7507.42|7507.42|0
1721816100000|2024-07-24 10:15:00|7508.56|7508.56|7501.63|7501.63|7508.56|7508.56|7501.63|7501.63|0
1721816400000|2024-07-24 10:20:00|7502.19|7502.19|7503.39|7503.39|7506.19|7506.19|7502.08|7502.08|0
1721816700000|2024-07-24 10:25:00|7503.06|7503.06|7507.67|7507.67|7511.34|7511.34|7503.06|7503.06|0
1721817000000|2024-07-24 10:30:00|7507.51|7507.51|7503.17|7503.17|7507.83|7507.83|7503.17|7503.17|0
1721817300000|2024-07-24 10:35:00|7503.39|7503.39|7505.66|7505.66|7505.66|7505.66|7501.53|7501.53|0
1721817600000|2024-07-24 10:40:00|7505.89|7505.89|7508.61|7508.61|7509.01|7509.01|7505.89|7505.89|0
1721817900000|2024-07-24 10:45:00|7508.83|7508.83|7510.34|7510.34|7511.98|7511.98|7508.83|7508.83|0
1721818200000|2024-07-24 10:50:00|7510.56|7510.56|7508.5|7508.5|7510.89|7510.89|7508.04|7508.04|0
1721818500000|2024-07-24 10:55:00|7508.16|7508.16|7505.44|7505.44|7508.16|7508.16|7505.44|7505.44|0
1721818800000|2024-07-24 11:00:00|7505.57|7505.57|7503.68|7503.68|7505.57|7505.57|7502.39|7502.39|0
1721819100000|2024-07-24 11:05:00|7503.36|7503.36|7505.91|7505.91|7506.56|7506.56|7503.36|7503.36|0
1721819400000|2024-07-24 11:10:00|7504.01|7504.01|7504.27|7504.27|7504.27|7504.27|7501.71|7501.71|0
1721819700000|2024-07-24 11:15:00|7503.71|7503.71|7506.14|7506.14|7506.24|7506.24|7502.14|7502.14|0
1721820000000|2024-07-24 11:20:00|7505.61|7505.61|7507.82|7507.82|7507.93|7507.93|7502.52|7502.52|0
1721820300000|2024-07-24 11:25:00|7507.18|7507.18|7507.1|7507.1|7507.18|7507.18|7505.83|7505.83|0
1721820600000|2024-07-24 11:30:00|7506.77|7506.77|7504.71|7504.71|7507.09|7507.09|7504.32|7504.32|0
1721820900000|2024-07-24 11:35:00|7504.02|7504.02|7499.16|7499.16|7504.34|7504.34|7498.71|7498.71|0
1721821200000|2024-07-24 11:40:00|7499.49|7499.49|7502.38|7502.38|7503.86|7503.86|7499.49|7499.49|0
1721821500000|2024-07-24 11:45:00|7503.51|7503.51|7494.53|7494.53|7503.51|7503.51|7494.53|7494.53|0
1721821800000|2024-07-24 11:50:00|7494.85|7494.85|7497.46|7497.46|7497.46|7497.46|7493.9|7493.9|0
1721822100000|2024-07-24 11:55:00|7498.1|7498.1|7496.3|7496.3|7498.16|7498.16|7493.97|7493.97|0
1721822400000|2024-07-24 12:00:00|7496.62|7496.62|7499.07|7499.07|7499.07|7499.07|7496.49|7496.49|0
1721822700000|2024-07-24 12:05:00|7499.6|7499.6|7499.64|7499.64|7502.24|7502.24|7499.32|7499.32|0
1721823000000|2024-07-24 12:10:00|7500.19|7500.19|7492.2|7492.2|7500.19|7500.19|7492.2|7492.2|0
1721823300000|2024-07-24 12:15:00|7491.56|7491.56|7493.1|7493.1|7493.76|7493.76|7489|7489|0
1721823600000|2024-07-24 12:20:00|7492.89|7492.89|7482.92|7482.92|7492.93|7492.93|7482.03|7482.03|0
1721823900000|2024-07-24 12:25:00|7482.28|7482.28|7479.66|7479.66|7484.3|7484.3|7479.66|7479.66|0
1721824200000|2024-07-24 12:30:00|7480.79|7480.79|7474.98|7474.98|7482.44|7482.44|7474.66|7474.66|0
1721824500000|2024-07-24 12:35:00|7474.87|7474.87|7472.77|7472.77|7476.76|7476.76|7472.77|7472.77|0
1721824800000|2024-07-24 12:40:00|7472.64|7472.64|7468.26|7468.26|7474.01|7474.01|7465.74|7465.74|0
1721825100000|2024-07-24 12:45:00|7467.94|7467.94|7467.26|7467.26|7468.9|7468.9|7466.61|7466.61|0
1721825400000|2024-07-24 12:50:00|7466.6|7466.6|7464.16|7464.16|7466.6|7466.6|7460.8|7460.8|0
1721825700000|2024-07-24 12:55:00|7464.27|7464.27|7465.77|7465.77|7467.23|7467.23|7463.85|7463.85|0
1721826000000|2024-07-24 13:00:00|7465.69|7465.69|7461.18|7461.18|7466.6|7466.6|7460.5|7460.5|0
1721826300000|2024-07-24 13:05:00|7460.96|7460.96|7444.25|7444.25|7460.96|7460.96|7442.88|7442.88|0
1721826600000|2024-07-24 13:10:00|7442.98|7442.98|7440.38|7440.38|7445.48|7445.48|7440.38|7440.38|0
1721826900000|2024-07-24 13:15:00|7439.75|7439.75|7445.39|7445.39|7445.86|7445.86|7434.97|7434.97|0
1721827200000|2024-07-24 13:20:00|7445.95|7445.95|7447.15|7447.15|7449.07|7449.07|7445.63|7445.63|0
1721827500000|2024-07-24 13:25:00|7447.01|7447.01|7450.9|7450.9|7453.52|7453.52|7447.01|7447.01|0
1721827800000|2024-07-24 13:30:00|7450.27|7450.27|7454.31|7454.31|7455.59|7455.59|7449.02|7449.02|0
1721828100000|2024-07-24 13:35:00|7454.63|7454.63|7446.5|7446.5|7454.63|7454.63|7446|7446|0
1721828400000|2024-07-24 13:40:00|7445.87|7445.87|7448.89|7448.89|7451.05|7451.05|7442.54|7442.54|0
1721828700000|2024-07-24 13:45:00|7448.32|7448.32|7453.59|7453.59|7453.59|7453.59|7445.01|7445.01|0
1721829000000|2024-07-24 13:50:00|7453.06|7453.06|7432.69|7432.69|7455.09|7455.09|7432.56|7432.56|0
1721829300000|2024-07-24 13:55:00|7432.37|7432.37|7422.05|7422.05|7432.37|7432.37|7421.14|7421.14|0
1721829600000|2024-07-24 14:00:00|7421.17|7421.17|7421.04|7421.04|7426.67|7426.67|7419.82|7419.82|0
1721829900000|2024-07-24 14:05:00|7420.72|7420.72|7426.02|7426.02|7429.35|7429.35|7420.72|7420.72|0
1721830200000|2024-07-24 14:10:00|7425.65|7425.65|7412.92|7412.92|7426.44|7426.44|7411.2|7411.2|0
1721830500000|2024-07-24 14:15:00|7412.6|7412.6|7420.56|7420.56|7424.17|7424.17|7410.9|7410.9|0
1721830800000|2024-07-24 14:20:00|7422.25|7422.25|7422.75|7422.75|7424.84|7424.84|7418.25|7418.25|0
1721831100000|2024-07-24 14:25:00|7422.88|7422.88|7425.64|7425.64|7427.61|7427.61|7421.88|7421.88|0
1721831400000|2024-07-24 14:30:00|7425.37|7425.37|7419.11|7419.11|7425.88|7425.88|7419.11|7419.11|0
1721831700000|2024-07-24 14:35:00|7418.69|7418.69|7416.49|7416.49|7423.32|7423.32|7416.49|7416.49|0
1721832000000|2024-07-24 14:40:00|7416.17|7416.17|7414.33|7414.33|7416.35|7416.35|7412.43|7412.43|0
1721832300000|2024-07-24 14:45:00|7414.45|7414.45|7415.93|7415.93|7416.87|7416.87|7411.75|7411.75|0
1721832600000|2024-07-24 14:50:00|7415.36|7415.36|7411.19|7411.19|7418.63|7418.63|7411.19|7411.19|0
1721832900000|2024-07-24 14:55:00|7410.62|7410.62|7409.93|7409.93|7417.48|7417.48|7408.63|7408.63|0
1721833200000|2024-07-24 15:00:00|7409.31|7409.31|7401.31|7401.31|7410.39|7410.39|7401.28|7401.28|0
1721833500000|2024-07-24 15:05:00|7401.56|7401.56|7398.7|7398.7|7401.56|7401.56|7395.62|7395.62|0
1721833800000|2024-07-24 15:10:00|7398.81|7398.81|7393.64|7393.64|7399.57|7399.57|7390.31|7390.31|0
1721834100000|2024-07-24 15:15:00|7393|7393|7389.97|7389.97|7393|7393|7386.75|7386.75|0
1721834400000|2024-07-24 15:20:00|7390.53|7390.53|7394.89|7394.89|7395.33|7395.33|7390.42|7390.42|0
1721834700000|2024-07-24 15:25:00|7395.43|7395.43|7390.63|7390.63|7397.62|7397.62|7389.4|7389.4|0
1721891700000|2024-07-25 07:15:00|7286.61|7286.61|7289.47|7289.47|7297.95|7297.95|7285.59|7285.59|0
1721892000000|2024-07-25 07:20:00|7288|7288|7285.94|7285.94|7288|7288|7281.57|7281.57|0
1721892300000|2024-07-25 07:25:00|7287.64|7287.64|7295.85|7295.85|7295.85|7295.85|7282.47|7282.47|0
1721892600000|2024-07-25 07:30:00|7296.63|7296.63|7296.67|7296.67|7299.77|7299.77|7288.52|7288.52|0
1721892900000|2024-07-25 07:35:00|7295.54|7295.54|7295.72|7295.72|7300.9|7300.9|7293.87|7293.87|0
1721893200000|2024-07-25 07:40:00|7294.66|7294.66|7282.06|7282.06|7294.66|7294.66|7280.59|7280.59|0
1721893500000|2024-07-25 07:45:00|7282.17|7282.17|7269.05|7269.05|7282.84|7282.84|7268.76|7268.76|0
1721893800000|2024-07-25 07:50:00|7267.78|7267.78|7273.81|7273.81|7274.69|7274.69|7267.78|7267.78|0
1721894100000|2024-07-25 07:55:00|7274.45|7274.45|7282.97|7282.97|7283.25|7283.25|7273.89|7273.89|0
1721894400000|2024-07-25 08:00:00|7283.47|7283.47|7265.47|7265.47|7283.47|7283.47|7265.47|7265.47|0
1721894700000|2024-07-25 08:05:00|7265.72|7265.72|7252.39|7252.39|7265.75|7265.75|7252.27|7252.27|0
1721895000000|2024-07-25 08:10:00|7252.5|7252.5|7246.6|7246.6|7254.3|7254.3|7246.6|7246.6|0
1721895300000|2024-07-25 08:15:00|7246.76|7246.76|7249.22|7249.22|7250.54|7250.54|7242.76|7242.76|0
1721895600000|2024-07-25 08:20:00|7249.85|7249.85|7254.86|7254.86|7255.8|7255.8|7249.85|7249.85|0
1721895900000|2024-07-25 08:25:00|7254.54|7254.54|7259.26|7259.26|7261.13|7261.13|7248.98|7248.98|0
1721896200000|2024-07-25 08:30:00|7258.7|7258.7|7268.12|7268.12|7268.12|7268.12|7256.58|7256.58|0
1721896500000|2024-07-25 08:35:00|7268.4|7268.4|7268.51|7268.51|7268.73|7268.73|7263.66|7263.66|0
1721896800000|2024-07-25 08:40:00|7267.94|7267.94|7272.33|7272.33|7272.81|7272.81|7267.94|7267.94|0
1721897100000|2024-07-25 08:45:00|7275.72|7275.72|7276.13|7276.13|7277.79|7277.79|7274.73|7274.73|0
1721897400000|2024-07-25 08:50:00|7276.24|7276.24|7283.25|7283.25|7283.25|7283.25|7273.83|7273.83|0
1721897700000|2024-07-25 08:55:00|7283.89|7283.89|7282.71|7282.71|7284.46|7284.46|7280.92|7280.92|0
1721898000000|2024-07-25 09:00:00|7283.27|7283.27|7282.56|7282.56|7285.28|7285.28|7280.53|7280.53|0
1721898300000|2024-07-25 09:05:00|7282.41|7282.41|7282.8|7282.8|7290.19|7290.19|7282.13|7282.13|0
1721898600000|2024-07-25 09:10:00|7283.44|7283.44|7271.73|7271.73|7292.71|7292.71|7271.57|7271.57|0
1721898900000|2024-07-25 09:15:00|7270.88|7270.88|7274.4|7274.4|7274.4|7274.4|7269.36|7269.36|0
1721899200000|2024-07-25 09:20:00|7273.44|7273.44|7268.47|7268.47|7273.87|7273.87|7268.13|7268.13|0
1721899500000|2024-07-25 09:25:00|7268.13|7268.13|7275.15|7275.15|7275.92|7275.92|7268.13|7268.13|0
1721899800000|2024-07-25 09:30:00|7275.72|7275.72|7278.98|7278.98|7280.23|7280.23|7275.49|7275.49|0
1721900100000|2024-07-25 09:35:00|7279.09|7279.09|7271.8|7271.8|7279.65|7279.65|7271.8|7271.8|0
1721900400000|2024-07-25 09:40:00|7272.93|7272.93|7275.63|7275.63|7277.85|7277.85|7272.91|7272.91|0
1721900700000|2024-07-25 09:45:00|7275.95|7275.95|7288.09|7288.09|7290.28|7290.28|7275.95|7275.95|0
1721901000000|2024-07-25 09:50:00|7287.77|7287.77|7289.62|7289.62|7293.38|7293.38|7286.18|7286.18|0
1721901300000|2024-07-25 09:55:00|7290.18|7290.18|7291.67|7291.67|7291.67|7291.67|7288.31|7288.31|0
1721901600000|2024-07-25 10:00:00|7291.78|7291.78|7297.91|7297.91|7300.11|7300.11|7291.78|7291.78|0
1721901900000|2024-07-25 10:05:00|7298.23|7298.23|7291.26|7291.26|7298.55|7298.55|7290.66|7290.66|0
1721902200000|2024-07-25 10:10:00|7291.83|7291.83|7292.53|7292.53|7293.8|7293.8|7289.63|7289.63|0
1721902500000|2024-07-25 10:15:00|7291.97|7291.97|7285.78|7285.78|7291.97|7291.97|7285.78|7285.78|0
1721902800000|2024-07-25 10:20:00|7286.1|7286.1|7288.6|7288.6|7291.81|7291.81|7284.73|7284.73|0
1721903100000|2024-07-25 10:25:00|7288.03|7288.03|7276.75|7276.75|7288.35|7288.35|7276.75|7276.75|0
1721903400000|2024-07-25 10:30:00|7276.87|7276.87|7278.75|7278.75|7287.86|7287.86|7276.87|7276.87|0
1721903700000|2024-07-25 10:35:00|7278.25|7278.25|7269.7|7269.7|7279.12|7279.12|7269.7|7269.7|0
1721904000000|2024-07-25 10:40:00|7270.27|7270.27|7260.89|7260.89|7270.69|7270.69|7260.89|7260.89|0
1721904300000|2024-07-25 10:45:00|7261.14|7261.14|7262.03|7262.03|7263.7|7263.7|7260.05|7260.05|0
1721904600000|2024-07-25 10:50:00|7263.72|7263.72|7274.57|7274.57|7276.66|7276.66|7263.72|7263.72|0
1721904900000|2024-07-25 10:55:00|7274.42|7274.42|7275.99|7275.99|7276.47|7276.47|7274.19|7274.19|0
1721905200000|2024-07-25 11:00:00|7277|7277|7262.51|7262.51|7277.22|7277.22|7259.12|7259.12|0
1721905500000|2024-07-25 11:05:00|7261.87|7261.87|7258.62|7258.62|7261.87|7261.87|7254.32|7254.32|0
1721905800000|2024-07-25 11:10:00|7258.05|7258.05|7251.32|7251.32|7258.05|7258.05|7250.68|7250.68|0
1721906100000|2024-07-25 11:15:00|7251.64|7251.64|7248.56|7248.56|7253.9|7253.9|7246.81|7246.81|0
1721906400000|2024-07-25 11:20:00|7249.57|7249.57|7249.03|7249.03|7250.69|7250.69|7247.05|7247.05|0
1721906700000|2024-07-25 11:25:00|7248.08|7248.08|7246.67|7246.67|7248.08|7248.08|7243.04|7243.04|0
1721907000000|2024-07-25 11:30:00|7246.89|7246.89|7243.76|7243.76|7247.55|7247.55|7243.76|7243.76|0
1721907300000|2024-07-25 11:35:00|7243.19|7243.19|7246.95|7246.95|7246.95|7246.95|7238.56|7238.56|0
1721907600000|2024-07-25 11:40:00|7248.65|7248.65|7246.14|7246.14|7250.53|7250.53|7245.35|7245.35|0
1721907900000|2024-07-25 11:45:00|7245.69|7245.69|7245.65|7245.65|7245.69|7245.69|7239.54|7239.54|0
1721908200000|2024-07-25 11:50:00|7247.1|7247.1|7253.78|7253.78|7255.36|7255.36|7247.1|7247.1|0
1721908500000|2024-07-25 11:55:00|7255.48|7255.48|7258.89|7258.89|7259.97|7259.97|7254.52|7254.52|0
1721908800000|2024-07-25 12:00:00|7258.57|7258.57|7269.85|7269.85|7269.85|7269.85|7258.57|7258.57|0
1721909100000|2024-07-25 12:05:00|7270.1|7270.1|7267.11|7267.11|7270.7|7270.7|7266.15|7266.15|0
1721909400000|2024-07-25 12:10:00|7267.38|7267.38|7271.96|7271.96|7271.96|7271.96|7266.67|7266.67|0
1721909700000|2024-07-25 12:15:00|7272.74|7272.74|7277.21|7277.21|7277.87|7277.87|7272.58|7272.58|0
1721910000000|2024-07-25 12:20:00|7276.58|7276.58|7270.28|7270.28|7276.9|7276.9|7269.23|7269.23|0
1721910300000|2024-07-25 12:25:00|7269.86|7269.86|7272.7|7272.7|7273.88|7273.88|7269.65|7269.65|0
1721910600000|2024-07-25 12:30:00|7273.12|7273.12|7271.55|7271.55|7277.5|7277.5|7271.55|7271.55|0
1721910900000|2024-07-25 12:35:00|7270.42|7270.42|7280.42|7280.42|7280.42|7280.42|7268.43|7268.43|0
1721911200000|2024-07-25 12:40:00|7281.69|7281.69|7299.45|7299.45|7299.56|7299.56|7281.69|7281.69|0
1721911500000|2024-07-25 12:45:00|7299.22|7299.22|7300.55|7300.55|7306.03|7306.03|7299.11|7299.11|0
1721911800000|2024-07-25 12:50:00|7300.23|7300.23|7297.29|7297.29|7302.61|7302.61|7297.29|7297.29|0
1721912100000|2024-07-25 12:55:00|7297.52|7297.52|7299.21|7299.21|7299.57|7299.57|7295.33|7295.33|0
1721912400000|2024-07-25 13:00:00|7299.53|7299.53|7302.13|7302.13|7304.88|7304.88|7298.19|7298.19|0
1721912700000|2024-07-25 13:05:00|7302.69|7302.69|7310.85|7310.85|7310.85|7310.85|7302.41|7302.41|0
1721913000000|2024-07-25 13:10:00|7311.42|7311.42|7302.71|7302.71|7313.45|7313.45|7302.56|7302.56|0
1721913300000|2024-07-25 13:15:00|7302.48|7302.48|7300|7300|7302.48|7302.48|7297.67|7297.67|0
1721913600000|2024-07-25 13:20:00|7300.32|7300.32|7302.19|7302.19|7304.68|7304.68|7300.32|7300.32|0
1721913900000|2024-07-25 13:25:00|7301.06|7301.06|7292.21|7292.21|7301.06|7301.06|7291.08|7291.08|0
1721914200000|2024-07-25 13:30:00|7292.09|7292.09|7272.89|7272.89|7293.21|7293.21|7268.92|7268.92|0
1721914500000|2024-07-25 13:35:00|7272.51|7272.51|7270.38|7270.38|7291.94|7291.94|7269.81|7269.81|0
1721914800000|2024-07-25 13:40:00|7270.06|7270.06|7284.04|7284.04|7291.87|7291.87|7268.1|7268.1|0
1721915100000|2024-07-25 13:45:00|7284.79|7284.79|7293.04|7293.04|7293.04|7293.04|7282.49|7282.49|0
1721915400000|2024-07-25 13:50:00|7293.93|7293.93|7308.29|7308.29|7308.54|7308.54|7293.93|7293.93|0
1721915700000|2024-07-25 13:55:00|7307.79|7307.79|7301.11|7301.11|7309.77|7309.77|7298.86|7298.86|0
1721916000000|2024-07-25 14:00:00|7300.48|7300.48|7287.57|7287.57|7301.29|7301.29|7286.52|7286.52|0
1721916300000|2024-07-25 14:05:00|7287.43|7287.43|7281.7|7281.7|7288.56|7288.56|7278.96|7278.96|0
1721916600000|2024-07-25 14:10:00|7282.2|7282.2|7291.47|7291.47|7291.47|7291.47|7282.2|7282.2|0
1721916900000|2024-07-25 14:15:00|7291.33|7291.33|7315.23|7315.23|7315.36|7315.36|7291.19|7291.19|0
1721917200000|2024-07-25 14:20:00|7315.11|7315.11|7324.53|7324.53|7324.53|7324.53|7315.11|7315.11|0
1721917500000|2024-07-25 14:25:00|7324.84|7324.84|7334.71|7334.71|7335.18|7335.18|7324.22|7324.22|0
1721917800000|2024-07-25 14:30:00|7334.14|7334.14|7332.24|7332.24|7337.21|7337.21|7331.06|7331.06|0
1721918100000|2024-07-25 14:35:00|7331.67|7331.67|7324.29|7324.29|7331.67|7331.67|7324.04|7324.04|0
1721918400000|2024-07-25 14:40:00|7323.74|7323.74|7328.03|7328.03|7328.45|7328.45|7320.89|7320.89|0
1721918700000|2024-07-25 14:45:00|7328.16|7328.16|7327.04|7327.04|7329.46|7329.46|7325.25|7325.25|0
1721919000000|2024-07-25 14:50:00|7326.48|7326.48|7331.7|7331.7|7331.7|7331.7|7326.48|7326.48|0
1721919300000|2024-07-25 14:55:00|7331.81|7331.81|7333.12|7333.12|7333.25|7333.25|7326.68|7326.68|0
1721919600000|2024-07-25 15:00:00|7333.43|7333.43|7341.78|7341.78|7341.78|7341.78|7332.85|7332.85|0
1721919900000|2024-07-25 15:05:00|7341.99|7341.99|7341.43|7341.43|7342.67|7342.67|7339.27|7339.27|0
1721920200000|2024-07-25 15:10:00|7341.11|7341.11|7347.19|7347.19|7350.39|7350.39|7341.11|7341.11|0
1721920500000|2024-07-25 15:15:00|7347.61|7347.61|7359.46|7359.46|7361.48|7361.48|7347.61|7347.61|0
1721920800000|2024-07-25 15:20:00|7358.91|7358.91|7355.73|7355.73|7360.83|7360.83|7353.78|7353.78|0
1721921100000|2024-07-25 15:25:00|7356.29|7356.29|7358.52|7358.52|7359.16|7359.16|7353.79|7353.79|0
1721978100000|2024-07-26 07:15:00|7333.94|7333.94|7340.26|7340.26|7347.4|7347.4|7333.64|7333.64|0
1721978400000|2024-07-26 07:20:00|7340.93|7340.93|7353.2|7353.2|7354.33|7354.33|7340.78|7340.78|0
1721978700000|2024-07-26 07:25:00|7353.83|7353.83|7360.5|7360.5|7364.6|7364.6|7351.78|7351.78|0
1721979000000|2024-07-26 07:30:00|7361.07|7361.07|7368.25|7368.25|7368.9|7368.9|7360.84|7360.84|0
1721979300000|2024-07-26 07:35:00|7369.85|7369.85|7376.22|7376.22|7376.74|7376.74|7367.71|7367.71|0
1721979600000|2024-07-26 07:40:00|7375.58|7375.58|7368.52|7368.52|7377.38|7377.38|7366.75|7366.75|0
1721979900000|2024-07-26 07:45:00|7367.88|7367.88|7367.65|7367.65|7368.12|7368.12|7365.97|7365.97|0
1721980200000|2024-07-26 07:50:00|7368.21|7368.21|7366.19|7366.19|7371.11|7371.11|7364.98|7364.98|0
1721980500000|2024-07-26 07:55:00|7367.47|7367.47|7368.63|7368.63|7371.92|7371.92|7364.8|7364.8|0
1721980800000|2024-07-26 08:00:00|7368.5|7368.5|7368.55|7368.55|7373.87|7373.87|7368.5|7368.5|0
1721981100000|2024-07-26 08:05:00|7367.42|7367.42|7373.02|7373.02|7373.02|7373.02|7365.05|7365.05|0
1721981400000|2024-07-26 08:10:00|7374.36|7374.36|7375.46|7375.46|7379.46|7379.46|7373.54|7373.54|0
1721981700000|2024-07-26 08:15:00|7376.1|7376.1|7382.01|7382.01|7382.03|7382.03|7376.08|7376.08|0
1721982000000|2024-07-26 08:20:00|7381.58|7381.58|7380.22|7380.22|7386.77|7386.77|7378.53|7378.53|0
1721982300000|2024-07-26 08:25:00|7380.78|7380.78|7391.33|7391.33|7392.36|7392.36|7380.23|7380.23|0
1721982600000|2024-07-26 08:30:00|7391.96|7391.96|7383.18|7383.18|7391.96|7391.96|7383.18|7383.18|0
1721982900000|2024-07-26 08:35:00|7382.74|7382.74|7377.49|7377.49|7382.74|7382.74|7377.49|7377.49|0
1721983200000|2024-07-26 08:40:00|7377.56|7377.56|7375.81|7375.81|7380.95|7380.95|7375.55|7375.55|0
1721983500000|2024-07-26 08:45:00|7375.89|7375.89|7378.16|7378.16|7378.16|7378.16|7370.62|7370.62|0
1721983800000|2024-07-26 08:50:00|7377.84|7377.84|7374.62|7374.62|7378.3|7378.3|7373.36|7373.36|0
1721984100000|2024-07-26 08:55:00|7374.84|7374.84|7383.99|7383.99|7383.99|7383.99|7372.75|7372.75|0
1721984400000|2024-07-26 09:00:00|7383.78|7383.78|7386.02|7386.02|7386.26|7386.26|7380.76|7380.76|0
1721984700000|2024-07-26 09:05:00|7385.6|7385.6|7378.23|7378.23|7387.47|7387.47|7378.23|7378.23|0
1721985000000|2024-07-26 09:10:00|7378.1|7378.1|7366.35|7366.35|7378.53|7378.53|7365.97|7365.97|0
1721985300000|2024-07-26 09:15:00|7366.67|7366.67|7370.79|7370.79|7371.75|7371.75|7366.67|7366.67|0
1721985600000|2024-07-26 09:20:00|7370.68|7370.68|7366.94|7366.94|7371.22|7371.22|7366.94|7366.94|0
1721985900000|2024-07-26 09:25:00|7366.62|7366.62|7354.95|7354.95|7366.62|7366.62|7354.95|7354.95|0
1721986200000|2024-07-26 09:30:00|7355.02|7355.02|7362.58|7362.58|7362.62|7362.62|7354.67|7354.67|0
1721986500000|2024-07-26 09:35:00|7362.95|7362.95|7359.21|7359.21|7364.08|7364.08|7357.69|7357.69|0
1721986800000|2024-07-26 09:40:00|7358.89|7358.89|7359.32|7359.32|7359.85|7359.85|7355.76|7355.76|0
1721987100000|2024-07-26 09:45:00|7360.45|7360.45|7360.77|7360.77|7362.38|7362.38|7359.93|7359.93|0
1721987400000|2024-07-26 09:50:00|7361.65|7361.65|7370.37|7370.37|7370.37|7370.37|7361.65|7361.65|0
1721987700000|2024-07-26 09:55:00|7370.16|7370.16|7367.44|7367.44|7370.16|7370.16|7366.04|7366.04|0
1721988000000|2024-07-26 10:00:00|7366.88|7366.88|7365.31|7365.31|7367.4|7367.4|7365.31|7365.31|0
1721988300000|2024-07-26 10:05:00|7365.63|7365.63|7364.62|7364.62|7366.04|7366.04|7364.12|7364.12|0
1721988600000|2024-07-26 10:10:00|7364.3|7364.3|7360.52|7360.52|7364.3|7364.3|7359.39|7359.39|0
1721988900000|2024-07-26 10:15:00|7361.08|7361.08|7358.56|7358.56|7363.25|7363.25|7358.56|7358.56|0
1721989200000|2024-07-26 10:20:00|7360.26|7360.26|7356.15|7356.15|7360.33|7360.33|7355.56|7355.56|0
1721989500000|2024-07-26 10:25:00|7355.93|7355.93|7356.62|7356.62|7360.44|7360.44|7355.93|7355.93|0
1721989800000|2024-07-26 10:30:00|7356.48|7356.48|7360.69|7360.69|7361.76|7361.76|7356.48|7356.48|0
1721990100000|2024-07-26 10:35:00|7362.39|7362.39|7355.73|7355.73|7362.46|7362.46|7355.73|7355.73|0
1721990400000|2024-07-26 10:40:00|7355.88|7355.88|7356.33|7356.33|7356.64|7356.64|7354.69|7354.69|0
1721990700000|2024-07-26 10:45:00|7357.71|7357.71|7362.32|7362.32|7362.46|7362.46|7355.61|7355.61|0
1721991000000|2024-07-26 10:50:00|7362.46|7362.46|7363.04|7363.04|7363.94|7363.94|7361.68|7361.68|0
1721991300000|2024-07-26 10:55:00|7362.9|7362.9|7358.78|7358.78|7362.9|7362.9|7357.7|7357.7|0
1721991600000|2024-07-26 11:00:00|7357.64|7357.64|7355.94|7355.94|7357.64|7357.64|7352.41|7352.41|0
1721991900000|2024-07-26 11:05:00|7355.38|7355.38|7349.97|7349.97|7355.79|7355.79|7349.97|7349.97|0
1721992200000|2024-07-26 11:10:00|7349.59|7349.59|7349.48|7349.48|7350.59|7350.59|7348.83|7348.83|0
1721992500000|2024-07-26 11:15:00|7347.79|7347.79|7342.61|7342.61|7347.79|7347.79|7341.61|7341.61|0
1721992800000|2024-07-26 11:20:00|7342.49|7342.49|7345.73|7345.73|7346.18|7346.18|7341.48|7341.48|0
1721993100000|2024-07-26 11:25:00|7344.78|7344.78|7349.62|7349.62|7349.62|7349.62|7341.99|7341.99|0
1721993400000|2024-07-26 11:30:00|7349.84|7349.84|7356.26|7356.26|7358.96|7358.96|7349.84|7349.84|0
1721993700000|2024-07-26 11:35:00|7355.21|7355.21|7357.37|7357.37|7357.8|7357.8|7354.64|7354.64|0
1721994000000|2024-07-26 11:40:00|7357.22|7357.22|7351.76|7351.76|7357.22|7357.22|7351.76|7351.76|0
1721994300000|2024-07-26 11:45:00|7351.12|7351.12|7359.57|7359.57|7361.15|7361.15|7350.57|7350.57|0
1721994600000|2024-07-26 11:50:00|7360.46|7360.46|7363.87|7363.87|7363.87|7363.87|7359.33|7359.33|0
1721994900000|2024-07-26 11:55:00|7363.23|7363.23|7365.43|7365.43|7366.56|7366.56|7362.36|7362.36|0
1721995200000|2024-07-26 12:00:00|7364.86|7364.86|7371.09|7371.09|7371.5|7371.5|7363.62|7363.62|0
1721995500000|2024-07-26 12:05:00|7370.13|7370.13|7365.95|7365.95|7370.13|7370.13|7364.03|7364.03|0
1721995800000|2024-07-26 12:10:00|7366.06|7366.06|7368.8|7368.8|7370.55|7370.55|7365.98|7365.98|0
1721996100000|2024-07-26 12:15:00|7369.09|7369.09|7372.39|7372.39|7372.61|7372.61|7368.33|7368.33|0
1721996400000|2024-07-26 12:20:00|7373.52|7373.52|7370.28|7370.28|7376.51|7376.51|7370.28|7370.28|0
1721996700000|2024-07-26 12:25:00|7370.07|7370.07|7372.59|7372.59|7372.59|7372.59|7369.69|7369.69|0
1721997000000|2024-07-26 12:30:00|7372.91|7372.91|7376.52|7376.52|7376.52|7376.52|7370.88|7370.88|0
1721997300000|2024-07-26 12:35:00|7375.45|7375.45|7372.62|7372.62|7376.79|7376.79|7371.7|7371.7|0
1721997600000|2024-07-26 12:40:00|7372.3|7372.3|7368.39|7368.39|7373.89|7373.89|7368.29|7368.29|0
1721997900000|2024-07-26 12:45:00|7368.12|7368.12|7371.64|7371.64|7372.77|7372.77|7365.44|7365.44|0
1721998200000|2024-07-26 12:50:00|7372.11|7372.11|7374.46|7374.46|7375.93|7375.93|7371.86|7371.86|0
1721998500000|2024-07-26 12:55:00|7374.14|7374.14|7378.19|7378.19|7379.2|7379.2|7373.01|7373.01|0
1721998800000|2024-07-26 13:00:00|7378.83|7378.83|7378.23|7378.23|7379.9|7379.9|7377.38|7377.38|0
1721999100000|2024-07-26 13:05:00|7377.98|7377.98|7378.72|7378.72|7380.44|7380.44|7377.3|7377.3|0
1721999400000|2024-07-26 13:10:00|7378.58|7378.58|7374.41|7374.41|7378.72|7378.72|7374.1|7374.1|0
1721999700000|2024-07-26 13:15:00|7374.73|7374.73|7373.36|7373.36|7377.12|7377.12|7372.33|7372.33|0
1722000000000|2024-07-26 13:20:00|7372.73|7372.73|7382.57|7382.57|7385.35|7385.35|7372.2|7372.2|0
1722000300000|2024-07-26 13:25:00|7382.45|7382.45|7383.34|7383.34|7383.72|7383.72|7380.72|7380.72|0
1722000600000|2024-07-26 13:30:00|7383.09|7383.09|7379.55|7379.55|7385.35|7385.35|7376.99|7376.99|0
1722000900000|2024-07-26 13:35:00|7379.41|7379.41|7384.09|7384.09|7387.42|7387.42|7379.41|7379.41|0
1722001200000|2024-07-26 13:40:00|7384.66|7384.66|7389.4|7389.4|7389.51|7389.51|7375.61|7375.61|0
1722001500000|2024-07-26 13:45:00|7388.9|7388.9|7386.43|7386.43|7393.47|7393.47|7385.3|7385.3|0
1722001800000|2024-07-26 13:50:00|7386.64|7386.64|7384.26|7384.26|7390.66|7390.66|7380.61|7380.61|0
1722002100000|2024-07-26 13:55:00|7384.13|7384.13|7394.6|7394.6|7395.81|7395.81|7384.13|7384.13|0
1722002400000|2024-07-26 14:00:00|7394.35|7394.35|7408.19|7408.19|7410.74|7410.74|7393.3|7393.3|0
1722002700000|2024-07-26 14:05:00|7408.56|7408.56|7398.9|7398.9|7408.56|7408.56|7398.9|7398.9|0
1722003000000|2024-07-26 14:10:00|7398.58|7398.58|7395.7|7395.7|7403.09|7403.09|7395.06|7395.06|0
1722003300000|2024-07-26 14:15:00|7395.45|7395.45|7397.01|7397.01|7399.67|7399.67|7395.01|7395.01|0
1722003600000|2024-07-26 14:20:00|7397.39|7397.39|7415.51|7415.51|7415.96|7415.96|7397.39|7397.39|0
1722003900000|2024-07-26 14:25:00|7415.25|7415.25|7414.2|7414.2|7420.24|7420.24|7414.2|7414.2|0
1722004200000|2024-07-26 14:30:00|7413.97|7413.97|7405.08|7405.08|7415.8|7415.8|7405.08|7405.08|0
1722004500000|2024-07-26 14:35:00|7404.76|7404.76|7417.13|7417.13|7417.13|7417.13|7404.2|7404.2|0
1722004800000|2024-07-26 14:40:00|7417.76|7417.76|7425.86|7425.86|7429.57|7429.57|7417.76|7417.76|0
1722005100000|2024-07-26 14:45:00|7426.82|7426.82|7433.93|7433.93|7435.02|7435.02|7426.28|7426.28|0
1722005400000|2024-07-26 14:50:00|7433.79|7433.79|7430.46|7430.46|7433.85|7433.85|7429.4|7429.4|0
1722005700000|2024-07-26 14:55:00|7430.14|7430.14|7427.42|7427.42|7430.69|7430.69|7425.57|7425.57|0
1722006000000|2024-07-26 15:00:00|7427.55|7427.55|7427.71|7427.71|7434.05|7434.05|7427.52|7427.52|0
1722006300000|2024-07-26 15:05:00|7428.28|7428.28|7427.58|7427.58|7428.94|7428.94|7425.32|7425.32|0
1722006600000|2024-07-26 15:10:00|7428.12|7428.12|7426.93|7426.93|7430.64|7430.64|7425|7425|0
1722006900000|2024-07-26 15:15:00|7426.61|7426.61|7424.15|7424.15|7426.84|7426.84|7423.5|7423.5|0
1722007200000|2024-07-26 15:20:00|7424.29|7424.29|7429.84|7429.84|7429.84|7429.84|7424.29|7424.29|0
1722007500000|2024-07-26 15:25:00|7430.97|7430.97|7436.32|7436.32|7437.38|7437.38|7430.86|7430.86|0
1722237300000|2024-07-29 07:15:00|7434.42|7434.42|7419.17|7419.17|7436.56|7436.56|7419.09|7419.09|0
1722237600000|2024-07-29 07:20:00|7420.12|7420.12|7423.91|7423.91|7425.99|7425.99|7418.9|7418.9|0
1722237900000|2024-07-29 07:25:00|7423.69|7423.69|7424.93|7424.93|7430.83|7430.83|7423.69|7423.69|0
1722238200000|2024-07-29 07:30:00|7426.06|7426.06|7427.3|7427.3|7427.3|7427.3|7419.91|7419.91|0
1722238500000|2024-07-29 07:35:00|7428.5|7428.5|7432.89|7432.89|7432.89|7432.89|7424.9|7424.9|0
1722238800000|2024-07-29 07:40:00|7434.09|7434.09|7429.4|7429.4|7434.09|7434.09|7428.98|7428.98|0
1722239100000|2024-07-29 07:45:00|7431.09|7431.09|7423.29|7423.29|7432.22|7432.22|7423.29|7423.29|0
1722239400000|2024-07-29 07:50:00|7423.18|7423.18|7414.03|7414.03|7423.18|7423.18|7414.03|7414.03|0
1722239700000|2024-07-29 07:55:00|7413.95|7413.95|7407.29|7407.29|7413.95|7413.95|7404.78|7404.78|0
1722240000000|2024-07-29 08:00:00|7407.07|7407.07|7407.25|7407.25|7409.86|7409.86|7405.38|7405.38|0
1722240300000|2024-07-29 08:05:00|7406.68|7406.68|7407.13|7407.13|7407.13|7407.13|7398.35|7398.35|0
1722240600000|2024-07-29 08:10:00|7406.57|7406.57|7413.72|7413.72|7414.14|7414.14|7405.64|7405.64|0
1722240900000|2024-07-29 08:15:00|7413.3|7413.3|7416.81|7416.81|7420.12|7420.12|7413.3|7413.3|0
1722241200000|2024-07-29 08:20:00|7417.23|7417.23|7398.83|7398.83|7417.23|7417.23|7396.41|7396.41|0
1722241500000|2024-07-29 08:25:00|7398.72|7398.72|7400.78|7400.78|7403.43|7403.43|7397.86|7397.86|0
1722241800000|2024-07-29 08:30:00|7401.1|7401.1|7398.15|7398.15|7404.98|7404.98|7397.58|7397.58|0
1722242100000|2024-07-29 08:35:00|7397.7|7397.7|7383.5|7383.5|7397.7|7397.7|7382.23|7382.23|0
1722242400000|2024-07-29 08:40:00|7383.71|7383.71|7385.9|7385.9|7387.59|7387.59|7380.38|7380.38|0
1722242700000|2024-07-29 08:45:00|7385.58|7385.58|7369|7369|7385.58|7385.58|7369|7369|0
1722243000000|2024-07-29 08:50:00|7369.42|7369.42|7370.06|7370.06|7372.19|7372.19|7364.85|7364.85|0
1722243300000|2024-07-29 08:55:00|7371.19|7371.19|7372.15|7372.15|7375.3|7375.3|7369.1|7369.1|0
1722243600000|2024-07-29 09:00:00|7371.59|7371.59|7375.56|7375.56|7375.56|7375.56|7367.93|7367.93|0
1722243900000|2024-07-29 09:05:00|7375.72|7375.72|7376.08|7376.08|7383.73|7383.73|7373.19|7373.19|0
1722244200000|2024-07-29 09:10:00|7375.87|7375.87|7371.29|7371.29|7378.61|7378.61|7368.87|7368.87|0
1722244500000|2024-07-29 09:15:00|7371.67|7371.67|7372.06|7372.06|7374.13|7374.13|7370.34|7370.34|0
1722244800000|2024-07-29 09:20:00|7372.62|7372.62|7382.81|7382.81|7382.81|7382.81|7372.62|7372.62|0
1722245100000|2024-07-29 09:25:00|7383.15|7383.15|7392.4|7392.4|7392.4|7392.4|7382.56|7382.56|0
1722245400000|2024-07-29 09:30:00|7391.27|7391.27|7392.21|7392.21|7393.93|7393.93|7389.6|7389.6|0
1722245700000|2024-07-29 09:35:00|7392.65|7392.65|7403.48|7403.48|7403.7|7403.7|7392.65|7392.65|0
1722246000000|2024-07-29 09:40:00|7403.34|7403.34|7397.4|7397.4|7405.79|7405.79|7396.84|7396.84|0
1722246300000|2024-07-29 09:45:00|7397.96|7397.96|7396.45|7396.45|7400.09|7400.09|7396.45|7396.45|0
1722246600000|2024-07-29 09:50:00|7396.22|7396.22|7395.12|7395.12|7396.22|7396.22|7393.58|7393.58|0
1722246900000|2024-07-29 09:55:00|7396.25|7396.25|7398.64|7398.64|7398.64|7398.64|7392.23|7392.23|0
1722247200000|2024-07-29 10:00:00|7398.96|7398.96|7389.4|7389.4|7400.24|7400.24|7386.64|7386.64|0
1722247500000|2024-07-29 10:05:00|7389.93|7389.93|7386.29|7386.29|7389.93|7389.93|7385.4|7385.4|0
1722247800000|2024-07-29 10:10:00|7385.65|7385.65|7383.76|7383.76|7387.61|7387.61|7383.32|7383.32|0
1722248100000|2024-07-29 10:15:00|7383.54|7383.54|7379.6|7379.6|7384.88|7384.88|7377.64|7377.64|0
1722248400000|2024-07-29 10:20:00|7380.23|7380.23|7378.85|7378.85|7381.39|7381.39|7378.85|7378.85|0
1722248700000|2024-07-29 10:25:00|7378.42|7378.42|7376.42|7376.42|7382.01|7382.01|7375.77|7375.77|0
1722249000000|2024-07-29 10:30:00|7376.1|7376.1|7375.59|7375.59|7376.1|7376.1|7374.02|7374.02|0
1722249300000|2024-07-29 10:35:00|7375.74|7375.74|7375.22|7375.22|7377.27|7377.27|7375.22|7375.22|0
1722249600000|2024-07-29 10:40:00|7374.65|7374.65|7377.25|7377.25|7377.7|7377.7|7370.42|7370.42|0
1722249900000|2024-07-29 10:45:00|7377.46|7377.46|7375.89|7375.89|7378.58|7378.58|7375.89|7375.89|0
1722250200000|2024-07-29 10:50:00|7375.57|7375.57|7368.93|7368.93|7375.57|7375.57|7365.69|7365.69|0
1722250500000|2024-07-29 10:55:00|7368.39|7368.39|7365.94|7365.94|7370.95|7370.95|7364.34|7364.34|0
1722250800000|2024-07-29 11:00:00|7365.62|7365.62|7362.52|7362.52|7365.62|7365.62|7361.2|7361.2|0
1722251100000|2024-07-29 11:05:00|7361.46|7361.46|7358.81|7358.81|7362.31|7362.31|7353.73|7353.73|0
1722251400000|2024-07-29 11:10:00|7358.18|7358.18|7352.08|7352.08|7358.18|7358.18|7349.95|7349.95|0
1722251700000|2024-07-29 11:15:00|7352|7352|7360.21|7360.21|7360.21|7360.21|7349.53|7349.53|0
1722252000000|2024-07-29 11:20:00|7359.99|7359.99|7357.91|7357.91|7359.99|7359.99|7353.78|7353.78|0
1722252300000|2024-07-29 11:25:00|7357.68|7357.68|7359.76|7359.76|7361.35|7361.35|7355.06|7355.06|0
1722252600000|2024-07-29 11:30:00|7360.08|7360.08|7357.95|7357.95|7360.08|7360.08|7356.88|7356.88|0
1722252900000|2024-07-29 11:35:00|7359.08|7359.08|7356.63|7356.63|7359.39|7359.39|7355.38|7355.38|0
1722253200000|2024-07-29 11:40:00|7356.95|7356.95|7359.04|7359.04|7361.62|7361.62|7356.48|7356.48|0
1722253500000|2024-07-29 11:45:00|7357.77|7357.77|7354.75|7354.75|7358.4|7358.4|7352.75|7352.75|0
1722253800000|2024-07-29 11:50:00|7354.53|7354.53|7354.71|7354.71|7357.1|7357.1|7354.29|7354.29|0
1722254100000|2024-07-29 11:55:00|7354.92|7354.92|7354.94|7354.94|7356.17|7356.17|7354.5|7354.5|0
1722254400000|2024-07-29 12:00:00|7354.63|7354.63|7352.44|7352.44|7355.55|7355.55|7352.28|7352.28|0
1722254700000|2024-07-29 12:05:00|7351.81|7351.81|7358.77|7358.77|7358.77|7358.77|7351.55|7351.55|0
1722255000000|2024-07-29 12:10:00|7359.34|7359.34|7355.46|7355.46|7359.34|7359.34|7355.46|7355.46|0
1722255300000|2024-07-29 12:15:00|7355.58|7355.58|7351.8|7351.8|7355.58|7355.58|7351.8|7351.8|0
1722255600000|2024-07-29 12:20:00|7351.91|7351.91|7348.09|7348.09|7351.91|7351.91|7347.25|7347.25|0
1722255900000|2024-07-29 12:25:00|7348.3|7348.3|7348.91|7348.91|7348.91|7348.91|7346.71|7346.71|0
1722256200000|2024-07-29 12:30:00|7349.46|7349.46|7365.38|7365.38|7365.38|7365.38|7349.46|7349.46|0
1722256500000|2024-07-29 12:35:00|7366.22|7366.22|7366.85|7366.85|7366.85|7366.85|7361.92|7361.92|0
1722256800000|2024-07-29 12:40:00|7367.41|7367.41|7363.56|7363.56|7367.41|7367.41|7362.77|7362.77|0
1722257100000|2024-07-29 12:45:00|7363.24|7363.24|7369.18|7369.18|7370.24|7370.24|7363.24|7363.24|0
1722257400000|2024-07-29 12:50:00|7368.62|7368.62|7356.71|7356.71|7368.62|7368.62|7356.6|7356.6|0
1722257700000|2024-07-29 12:55:00|7356.6|7356.6|7350.91|7350.91|7356.6|7356.6|7350.91|7350.91|0
1722258000000|2024-07-29 13:00:00|7350.28|7350.28|7350.58|7350.58|7355.53|7355.53|7350.03|7350.03|0
1722258300000|2024-07-29 13:05:00|7350.8|7350.8|7347.64|7347.64|7352.03|7352.03|7347.64|7347.64|0
1722258600000|2024-07-29 13:10:00|7347.98|7347.98|7343.16|7343.16|7347.98|7347.98|7341.24|7341.24|0
1722258900000|2024-07-29 13:15:00|7343.7|7343.7|7336.67|7336.67|7345.82|7345.82|7336.54|7336.54|0
1722259200000|2024-07-29 13:20:00|7337.31|7337.31|7338.37|7338.37|7338.37|7338.37|7336.73|7336.73|0
1722259500000|2024-07-29 13:25:00|7337.3|7337.3|7338.04|7338.04|7338.04|7338.04|7333.93|7333.93|0
1722259800000|2024-07-29 13:30:00|7338.29|7338.29|7340.01|7340.01|7344.08|7344.08|7336|7336|0
1722260100000|2024-07-29 13:35:00|7339.59|7339.59|7353.32|7353.32|7353.32|7353.32|7338.89|7338.89|0
1722260400000|2024-07-29 13:40:00|7354.45|7354.45|7355.52|7355.52|7355.52|7355.52|7350.45|7350.45|0
1722260700000|2024-07-29 13:45:00|7355.95|7355.95|7360|7360|7365.41|7365.41|7355.95|7355.95|0
1722261000000|2024-07-29 13:50:00|7360.33|7360.33|7359.8|7359.8|7360.33|7360.33|7352.62|7352.62|0
1722261300000|2024-07-29 13:55:00|7360.61|7360.61|7369.21|7369.21|7369.66|7369.66|7358.16|7358.16|0
1722261600000|2024-07-29 14:00:00|7369.43|7369.43|7365.36|7365.36|7372.39|7372.39|7364.65|7364.65|0
1722261900000|2024-07-29 14:05:00|7365.04|7365.04|7363.3|7363.3|7367.72|7367.72|7362.47|7362.47|0
1722262200000|2024-07-29 14:10:00|7362.67|7362.67|7355.81|7355.81|7363.03|7363.03|7355.57|7355.57|0
1722262500000|2024-07-29 14:15:00|7354.11|7354.11|7350.11|7350.11|7360.67|7360.67|7350.11|7350.11|0
1722262800000|2024-07-29 14:20:00|7348.9|7348.9|7355.74|7355.74|7357.47|7357.47|7347.38|7347.38|0
1722263100000|2024-07-29 14:25:00|7355.17|7355.17|7349.11|7349.11|7355.21|7355.21|7346.98|7346.98|0
1722263400000|2024-07-29 14:30:00|7348.8|7348.8|7339.91|7339.91|7349.14|7349.14|7338.39|7338.39|0
1722263700000|2024-07-29 14:35:00|7340.97|7340.97|7348.94|7348.94|7350.42|7350.42|7338.78|7338.78|0
1722264000000|2024-07-29 14:40:00|7349.19|7349.19|7349.3|7349.3|7353.45|7353.45|7346.71|7346.71|0
1722264300000|2024-07-29 14:45:00|7349.23|7349.23|7345.94|7345.94|7350.83|7350.83|7344.91|7344.91|0
1722264600000|2024-07-29 14:50:00|7345.81|7345.81|7344.97|7344.97|7346.35|7346.35|7340.01|7340.01|0
1722264900000|2024-07-29 14:55:00|7344.85|7344.85|7343.63|7343.63|7345.31|7345.31|7342.91|7342.91|0
1722265200000|2024-07-29 15:00:00|7342.23|7342.23|7334.39|7334.39|7342.86|7342.86|7334.39|7334.39|0
1722265500000|2024-07-29 15:05:00|7333.75|7333.75|7320.04|7320.04|7334.07|7334.07|7318.91|7318.91|0
1722265800000|2024-07-29 15:10:00|7320.36|7320.36|7318.43|7318.43|7320.36|7320.36|7313.49|7313.49|0
1722266100000|2024-07-29 15:15:00|7318.12|7318.12|7315.04|7315.04|7319.08|7319.08|7313.86|7313.86|0
1722266400000|2024-07-29 15:20:00|7315.46|7315.46|7313.2|7313.2|7318.73|7318.73|7312.34|7312.34|0
1722266700000|2024-07-29 15:25:00|7313.42|7313.42|7312.33|7312.33|7315.72|7315.72|7310.34|7310.34|0
1722323700000|2024-07-30 07:15:00|7298.4|7298.4|7311.55|7311.55|7311.55|7311.55|7293.33|7293.33|0
1722324000000|2024-07-30 07:20:00|7311.23|7311.23|7328.21|7328.21|7328.21|7328.21|7311.23|7311.23|0
1722324300000|2024-07-30 07:25:00|7328.53|7328.53|7328.72|7328.72|7331.4|7331.4|7319.66|7319.66|0
1722324600000|2024-07-30 07:30:00|7328.16|7328.16|7326.9|7326.9|7335.2|7335.2|7323.82|7323.82|0
1722324900000|2024-07-30 07:35:00|7326.75|7326.75|7327.56|7327.56|7327.56|7327.56|7319.61|7319.61|0
1722325200000|2024-07-30 07:40:00|7328.19|7328.19|7334.51|7334.51|7336.66|7336.66|7325.8|7325.8|0
1722325500000|2024-07-30 07:45:00|7334.09|7334.09|7324.71|7324.71|7338.74|7338.74|7323.24|7323.24|0
1722325800000|2024-07-30 07:50:00|7326.4|7326.4|7319.75|7319.75|7327.3|7327.3|7319.75|7319.75|0
1722326100000|2024-07-30 07:55:00|7318.16|7318.16|7326.08|7326.08|7326.08|7326.08|7318.16|7318.16|0
1722326400000|2024-07-30 08:00:00|7325.68|7325.68|7341.03|7341.03|7341.03|7341.03|7325.11|7325.11|0
1722326700000|2024-07-30 08:05:00|7340.39|7340.39|7335.92|7335.92|7342.06|7342.06|7335.92|7335.92|0
1722327000000|2024-07-30 08:10:00|7335.71|7335.71|7322.79|7322.79|7336.14|7336.14|7322.65|7322.65|0
1722327300000|2024-07-30 08:15:00|7322.54|7322.54|7320.26|7320.26|7322.54|7322.54|7319.21|7319.21|0
1722327600000|2024-07-30 08:20:00|7319.62|7319.62|7314.73|7314.73|7319.73|7319.73|7313.61|7313.61|0
1722327900000|2024-07-30 08:25:00|7315.79|7315.79|7324.54|7324.54|7324.65|7324.65|7314.58|7314.58|0
1722328200000|2024-07-30 08:30:00|7324.67|7324.67|7333.4|7333.4|7333.56|7333.56|7324.44|7324.44|0
1722328500000|2024-07-30 08:35:00|7334.68|7334.68|7335.09|7335.09|7337.37|7337.37|7332.9|7332.9|0
1722328800000|2024-07-30 08:40:00|7335.32|7335.32|7342.95|7342.95|7344.33|7344.33|7335.32|7335.32|0
1722329100000|2024-07-30 08:45:00|7343.5|7343.5|7337.02|7337.02|7344.14|7344.14|7337.02|7337.02|0
1722329400000|2024-07-30 08:50:00|7336.9|7336.9|7331.88|7331.88|7337.5|7337.5|7331.63|7331.63|0
1722329700000|2024-07-30 08:55:00|7332.52|7332.52|7336.6|7336.6|7337.23|7337.23|7332.52|7332.52|0
1722330000000|2024-07-30 09:00:00|7336.74|7336.74|7336.73|7336.73|7340.94|7340.94|7336.41|7336.41|0
1722330300000|2024-07-30 09:05:00|7336.52|7336.52|7334.13|7334.13|7337.93|7337.93|7332.86|7332.86|0
1722330600000|2024-07-30 09:10:00|7334.69|7334.69|7333.91|7333.91|7335.2|7335.2|7331.69|7331.69|0
1722330900000|2024-07-30 09:15:00|7333.35|7333.35|7334.4|7334.4|7334.48|7334.48|7329.54|7329.54|0
1722331200000|2024-07-30 09:20:00|7334.26|7334.26|7325.2|7325.2|7334.26|7334.26|7325.2|7325.2|0
1722331500000|2024-07-30 09:25:00|7325.74|7325.74|7331.79|7331.79|7332.04|7332.04|7325.42|7325.42|0
1722331800000|2024-07-30 09:30:00|7332.22|7332.22|7322.79|7322.79|7332.22|7332.22|7320.74|7320.74|0
1722332100000|2024-07-30 09:35:00|7321.1|7321.1|7318.04|7318.04|7321.1|7321.1|7316|7316|0
1722332400000|2024-07-30 09:40:00|7318.11|7318.11|7320.35|7320.35|7320.89|7320.89|7318.07|7318.07|0
1722332700000|2024-07-30 09:45:00|7319.78|7319.78|7321.73|7321.73|7322.35|7322.35|7318.58|7318.58|0
1722333000000|2024-07-30 09:50:00|7321.16|7321.16|7324.08|7324.08|7325.04|7325.04|7320.03|7320.03|0
1722333300000|2024-07-30 09:55:00|7323.96|7323.96|7327.24|7327.24|7327.7|7327.7|7322.44|7322.44|0
1722333600000|2024-07-30 10:00:00|7327.45|7327.45|7330.09|7330.09|7330.9|7330.9|7325.97|7325.97|0
1722333900000|2024-07-30 10:05:00|7329.76|7329.76|7325.83|7325.83|7329.91|7329.91|7324.4|7324.4|0
1722334200000|2024-07-30 10:10:00|7326.39|7326.39|7327.52|7327.52|7328.16|7328.16|7325.23|7325.23|0
1722334500000|2024-07-30 10:15:00|7327.2|7327.2|7330.35|7330.35|7330.35|7330.35|7327.03|7327.03|0
1722334800000|2024-07-30 10:20:00|7330.98|7330.98|7331.33|7331.33|7333.55|7333.55|7329.21|7329.21|0
1722335100000|2024-07-30 10:25:00|7331.97|7331.97|7333.72|7333.72|7333.72|7333.72|7331.82|7331.82|0
1722335400000|2024-07-30 10:30:00|7334.85|7334.85|7339.48|7339.48|7339.83|7339.83|7334.85|7334.85|0
1722335700000|2024-07-30 10:35:00|7339.8|7339.8|7340.12|7340.12|7342.33|7342.33|7339.8|7339.8|0
1722336000000|2024-07-30 10:40:00|7340.69|7340.69|7338.32|7338.32|7340.69|7340.69|7337.68|7337.68|0
1722336300000|2024-07-30 10:45:00|7338.69|7338.69|7337.39|7337.39|7338.69|7338.69|7336.41|7336.41|0
1722336600000|2024-07-30 10:50:00|7338.24|7338.24|7340.11|7340.11|7341.12|7341.12|7338.24|7338.24|0
1722336900000|2024-07-30 10:55:00|7340.61|7340.61|7343.54|7343.54|7343.54|7343.54|7339.93|7339.93|0
1722337200000|2024-07-30 11:00:00|7343.29|7343.29|7342.08|7342.08|7344.17|7344.17|7341.44|7341.44|0
1722337500000|2024-07-30 11:05:00|7341.63|7341.63|7343.36|7343.36|7343.67|7343.67|7340.7|7340.7|0
1722337800000|2024-07-30 11:10:00|7343.22|7343.22|7343.54|7343.54|7344.2|7344.2|7341.25|7341.25|0
1722338100000|2024-07-30 11:15:00|7343.31|7343.31|7340.16|7340.16|7343.31|7343.31|7339.26|7339.26|0
1722338400000|2024-07-30 11:20:00|7340.48|7340.48|7343.36|7343.36|7343.36|7343.36|7340.48|7340.48|0
1722338700000|2024-07-30 11:25:00|7342.96|7342.96|7343.14|7343.14|7344.36|7344.36|7342.9|7342.9|0
1722339000000|2024-07-30 11:30:00|7343.35|7343.35|7344.75|7344.75|7346.63|7346.63|7342.63|7342.63|0
1722339300000|2024-07-30 11:35:00|7345.88|7345.88|7343.02|7343.02|7345.88|7345.88|7343.02|7343.02|0
1722339600000|2024-07-30 11:40:00|7343.28|7343.28|7344.87|7344.87|7344.87|7344.87|7340.34|7340.34|0
1722339900000|2024-07-30 11:45:00|7344.66|7344.66|7353.53|7353.53|7354.28|7354.28|7344.66|7344.66|0
1722340200000|2024-07-30 11:50:00|7353.84|7353.84|7352.9|7352.9|7355.29|7355.29|7352.9|7352.9|0
1722340500000|2024-07-30 11:55:00|7352.12|7352.12|7353.48|7353.48|7354.57|7354.57|7349.14|7349.14|0
1722340800000|2024-07-30 12:00:00|7353.15|7353.15|7346.85|7346.85|7356.41|7356.41|7346.85|7346.85|0
1722341100000|2024-07-30 12:05:00|7346.29|7346.29|7347.68|7347.68|7347.85|7347.85|7344.59|7344.59|0
1722341400000|2024-07-30 12:10:00|7347.93|7347.93|7348|7348|7348.37|7348.37|7345.42|7345.42|0
1722341700000|2024-07-30 12:15:00|7346.87|7346.87|7339.83|7339.83|7346.87|7346.87|7339.58|7339.58|0
1722342000000|2024-07-30 12:20:00|7338.78|7338.78|7333.29|7333.29|7338.78|7338.78|7333.29|7333.29|0
1722342300000|2024-07-30 12:25:00|7333.51|7333.51|7335.54|7335.54|7335.79|7335.79|7333.51|7333.51|0
1722342600000|2024-07-30 12:30:00|7335.41|7335.41|7333.76|7333.76|7335.98|7335.98|7333.13|7333.13|0
1722342900000|2024-07-30 12:35:00|7333.97|7333.97|7333.7|7333.7|7338.33|7338.33|7332.23|7332.23|0
1722343200000|2024-07-30 12:40:00|7333.84|7333.84|7335.84|7335.84|7336.24|7336.24|7332.1|7332.1|0
1722343500000|2024-07-30 12:45:00|7336.24|7336.24|7336.69|7336.69|7338.58|7338.58|7334.48|7334.48|0
1722343800000|2024-07-30 12:50:00|7337.22|7337.22|7344.91|7344.91|7344.91|7344.91|7337.22|7337.22|0
1722344100000|2024-07-30 12:55:00|7344.38|7344.38|7347.04|7347.04|7347.04|7347.04|7343.91|7343.91|0
1722344400000|2024-07-30 13:00:00|7347.36|7347.36|7351.13|7351.13|7351.14|7351.14|7347.36|7347.36|0
1722344700000|2024-07-30 13:05:00|7351|7351|7356.25|7356.25|7356.25|7356.25|7350.27|7350.27|0
1722345000000|2024-07-30 13:10:00|7357.3|7357.3|7368.57|7368.57|7368.57|7368.57|7356.67|7356.67|0
1722345300000|2024-07-30 13:15:00|7369.01|7369.01|7372.38|7372.38|7373.41|7373.41|7369.01|7369.01|0
1722345600000|2024-07-30 13:20:00|7372.69|7372.69|7374.26|7374.26|7375.54|7375.54|7372.48|7372.48|0
1722345900000|2024-07-30 13:25:00|7374.12|7374.12|7370.27|7370.27|7374.12|7374.12|7370.04|7370.04|0
1722346200000|2024-07-30 13:30:00|7369.9|7369.9|7374.75|7374.75|7375.35|7375.35|7366.68|7366.68|0
1722346500000|2024-07-30 13:35:00|7374.96|7374.96|7383.68|7383.68|7385.34|7385.34|7374.96|7374.96|0
1722346800000|2024-07-30 13:40:00|7383.79|7383.79|7378.82|7378.82|7391.2|7391.2|7378.82|7378.82|0
1722347100000|2024-07-30 13:45:00|7378.6|7378.6|7376.37|7376.37|7378.6|7378.6|7368.99|7368.99|0
1722347400000|2024-07-30 13:50:00|7376.58|7376.58|7373.55|7373.55|7378.79|7378.79|7373.28|7373.28|0
1722347700000|2024-07-30 13:55:00|7373.42|7373.42|7376.18|7376.18|7376.64|7376.64|7368.96|7368.96|0
1722348000000|2024-07-30 14:00:00|7376.5|7376.5|7371.02|7371.02|7378.59|7378.59|7370.14|7370.14|0
1722348300000|2024-07-30 14:05:00|7371.23|7371.23|7375.05|7375.05|7375.05|7375.05|7369.3|7369.3|0
1722348600000|2024-07-30 14:10:00|7375.37|7375.37|7372.51|7372.51|7378.53|7378.53|7372.51|7372.51|0
1722348900000|2024-07-30 14:15:00|7372.72|7372.72|7378.28|7378.28|7378.54|7378.54|7372.72|7372.72|0
1722349200000|2024-07-30 14:20:00|7378.69|7378.69|7378.72|7378.72|7379.6|7379.6|7374.89|7374.89|0
1722349500000|2024-07-30 14:25:00|7378.18|7378.18|7383.08|7383.08|7383.3|7383.3|7376.21|7376.21|0
1722349800000|2024-07-30 14:30:00|7382.76|7382.76|7377.61|7377.61|7384.24|7384.24|7377.61|7377.61|0
1722350100000|2024-07-30 14:35:00|7377.18|7377.18|7377.99|7377.99|7378.31|7378.31|7370.97|7370.97|0
1722350400000|2024-07-30 14:40:00|7377.45|7377.45|7375.1|7375.1|7377.68|7377.68|7372.13|7372.13|0
1722350700000|2024-07-30 14:45:00|7374.66|7374.66|7372.39|7372.39|7376.46|7376.46|7372.16|7372.16|0
1722351000000|2024-07-30 14:50:00|7372.26|7372.26|7361.78|7361.78|7373.44|7373.44|7360.27|7360.27|0
1722351300000|2024-07-30 14:55:00|7361.46|7361.46|7360.57|7360.57|7366.54|7366.54|7360.25|7360.25|0
1722351600000|2024-07-30 15:00:00|7360.01|7360.01|7348.45|7348.45|7360.01|7360.01|7346.84|7346.84|0
1722351900000|2024-07-30 15:05:00|7347.95|7347.95|7346.79|7346.79|7347.95|7347.95|7340.84|7340.84|0
1722352200000|2024-07-30 15:10:00|7347.36|7347.36|7348.06|7348.06|7350.19|7350.19|7346.3|7346.3|0
1722352500000|2024-07-30 15:15:00|7348.18|7348.18|7357.76|7357.76|7358.22|7358.22|7347.53|7347.53|0
1722352800000|2024-07-30 15:20:00|7357.97|7357.97|7357.15|7357.15|7362.42|7362.42|7355.25|7355.25|0
1722353100000|2024-07-30 15:25:00|7358.21|7358.21|7353|7353|7360.93|7360.93|7353|7353|0
1722410100000|2024-07-31 07:15:00|7391.54|7391.54|7386.26|7386.26|7392.81|7392.81|7378.14|7378.14|0
1722410400000|2024-07-31 07:20:00|7386.12|7386.12|7394.7|7394.7|7396.62|7396.62|7384.77|7384.77|0
1722410700000|2024-07-31 07:25:00|7394.83|7394.83|7390.38|7390.38|7394.83|7394.83|7388.7|7388.7|0
1722411000000|2024-07-31 07:30:00|7389.82|7389.82|7397.11|7397.11|7399.36|7399.36|7384.24|7384.24|0
1722411300000|2024-07-31 07:35:00|7398.24|7398.24|7401.47|7401.47|7401.73|7401.73|7395.62|7395.62|0
1722411600000|2024-07-31 07:40:00|7401.79|7401.79|7406.06|7406.06|7408.97|7408.97|7401.79|7401.79|0
1722411900000|2024-07-31 07:45:00|7405.74|7405.74|7405.99|7405.99|7413.61|7413.61|7404.55|7404.55|0
1722412200000|2024-07-31 07:50:00|7405.15|7405.15|7404.39|7404.39|7405.78|7405.78|7400.55|7400.55|0
1722412500000|2024-07-31 07:55:00|7404.52|7404.52|7409.56|7409.56|7411.86|7411.86|7403.47|7403.47|0
1722412800000|2024-07-31 08:00:00|7409.18|7409.18|7414.89|7414.89|7414.89|7414.89|7409.06|7409.06|0
1722413100000|2024-07-31 08:05:00|7415.56|7415.56|7404.86|7404.86|7415.89|7415.89|7404.22|7404.22|0
1722413400000|2024-07-31 08:10:00|7404.17|7404.17|7386.3|7386.3|7404.17|7404.17|7386.3|7386.3|0
1722413700000|2024-07-31 08:15:00|7385.74|7385.74|7390.93|7390.93|7391.66|7391.66|7384.04|7384.04|0
1722414000000|2024-07-31 08:20:00|7391.25|7391.25|7389.61|7389.61|7392.68|7392.68|7385.57|7385.57|0
1722414300000|2024-07-31 08:25:00|7389.75|7389.75|7387.48|7387.48|7389.96|7389.96|7387.48|7387.48|0
1722414600000|2024-07-31 08:30:00|7387.15|7387.15|7391.29|7391.29|7391.77|7391.77|7383.5|7383.5|0
1722414900000|2024-07-31 08:35:00|7391.13|7391.13|7395.6|7395.6|7395.6|7395.6|7391.13|7391.13|0
1722415200000|2024-07-31 08:40:00|7396.66|7396.66|7394.68|7394.68|7397.77|7397.77|7393.62|7393.62|0
1722415500000|2024-07-31 08:45:00|7393.74|7393.74|7393.31|7393.31|7393.74|7393.74|7391.02|7391.02|0
1722415800000|2024-07-31 08:50:00|7393.63|7393.63|7397.59|7397.59|7398.4|7398.4|7393.63|7393.63|0
1722416100000|2024-07-31 08:55:00|7398.01|7398.01|7397.95|7397.95|7399.75|7399.75|7397.9|7397.9|0
1722416400000|2024-07-31 09:00:00|7398.51|7398.51|7389.96|7389.96|7398.51|7398.51|7389.96|7389.96|0
1722416700000|2024-07-31 09:05:00|7389.88|7389.88|7380.7|7380.7|7390.1|7390.1|7380.21|7380.21|0
1722417000000|2024-07-31 09:10:00|7380.48|7380.48|7386.27|7386.27|7386.3|7386.3|7378.15|7378.15|0
1722417300000|2024-07-31 09:15:00|7385.6|7385.6|7383.91|7383.91|7386.49|7386.49|7383.91|7383.91|0
1722417600000|2024-07-31 09:20:00|7383.49|7383.49|7379.79|7379.79|7385.03|7385.03|7379.12|7379.12|0
1722417900000|2024-07-31 09:25:00|7380.19|7380.19|7367.39|7367.39|7380.19|7380.19|7367.39|7367.39|0
1722418200000|2024-07-31 09:30:00|7367.25|7367.25|7363.08|7363.08|7367.89|7367.89|7358.95|7358.95|0
1722418500000|2024-07-31 09:35:00|7362.76|7362.76|7359.94|7359.94|7362.76|7362.76|7358.87|7358.87|0
1722418800000|2024-07-31 09:40:00|7359.49|7359.49|7359.72|7359.72|7360.74|7360.74|7357.12|7357.12|0
1722419100000|2024-07-31 09:45:00|7360.04|7360.04|7358.87|7358.87|7364.95|7364.95|7358.87|7358.87|0
1722419400000|2024-07-31 09:50:00|7358.34|7358.34|7359.72|7359.72|7360.2|7360.2|7358.34|7358.34|0
1722419700000|2024-07-31 09:55:00|7359.08|7359.08|7360.37|7360.37|7361.48|7361.48|7357.8|7357.8|0
1722420000000|2024-07-31 10:00:00|7360.24|7360.24|7353.66|7353.66|7360.64|7360.64|7353.66|7353.66|0
1722420300000|2024-07-31 10:05:00|7353.55|7353.55|7354.77|7354.77|7355.22|7355.22|7352.29|7352.29|0
1722420600000|2024-07-31 10:10:00|7355.62|7355.62|7358.32|7358.32|7359.88|7359.88|7355.2|7355.2|0
1722420900000|2024-07-31 10:15:00|7358.05|7358.05|7358.05|7358.05|7360.25|7360.25|7357.1|7357.1|0
1722421200000|2024-07-31 10:20:00|7357.42|7357.42|7360.93|7360.93|7360.93|7360.93|7356.21|7356.21|0
1722421500000|2024-07-31 10:25:00|7361.24|7361.24|7356.52|7356.52|7361.24|7361.24|7355.96|7355.96|0
1722421800000|2024-07-31 10:30:00|7356.84|7356.84|7361.13|7361.13|7361.29|7361.29|7356.84|7356.84|0
1722422100000|2024-07-31 10:35:00|7360.8|7360.8|7359.82|7359.82|7361.93|7361.93|7357.83|7357.83|0
1722422400000|2024-07-31 10:40:00|7360.07|7360.07|7362.24|7362.24|7363.12|7363.12|7359.92|7359.92|0
1722422700000|2024-07-31 10:45:00|7361.92|7361.92|7360.01|7360.01|7361.92|7361.92|7359.2|7359.2|0
1722423000000|2024-07-31 10:50:00|7360.57|7360.57|7366.02|7366.02|7366.02|7366.02|7359.79|7359.79|0
1722423300000|2024-07-31 10:55:00|7365.77|7365.77|7367.86|7367.86|7369.23|7369.23|7365.77|7365.77|0
1722423600000|2024-07-31 11:00:00|7363.02|7363.02|7313.98|7313.98|7366.2|7366.2|7313.7|7313.7|0
1722423900000|2024-07-31 11:05:00|7313.42|7313.42|7288.28|7288.28|7313.42|7313.42|7276.11|7276.11|0
1722424200000|2024-07-31 11:10:00|7288.41|7288.41|7278.53|7278.53|7288.41|7288.41|7255.84|7255.84|0
1722424500000|2024-07-31 11:15:00|7278.42|7278.42|7305.8|7305.8|7305.8|7305.8|7277.46|7277.46|0
1722424800000|2024-07-31 11:20:00|7305.55|7305.55|7301.31|7301.31|7305.84|7305.84|7298.64|7298.64|0
1722425100000|2024-07-31 11:25:00|7301.09|7301.09|7280.73|7280.73|7301.57|7301.57|7280.73|7280.73|0
1722425400000|2024-07-31 11:30:00|7281.23|7281.23|7275.68|7275.68|7285.56|7285.56|7273.29|7273.29|0
1722425700000|2024-07-31 11:35:00|7275.92|7275.92|7267.8|7267.8|7277.49|7277.49|7267.24|7267.24|0
1722426000000|2024-07-31 11:40:00|7268.93|7268.93|7267.87|7267.87|7278.55|7278.55|7267.87|7267.87|0
1722426300000|2024-07-31 11:45:00|7267.3|7267.3|7281.7|7281.7|7282.66|7282.66|7265.83|7265.83|0
1722426600000|2024-07-31 11:50:00|7281.32|7281.32|7288.47|7288.47|7291.71|7291.71|7281.19|7281.19|0
1722426900000|2024-07-31 11:55:00|7289.03|7289.03|7286.92|7286.92|7291.87|7291.87|7286.92|7286.92|0
1722427200000|2024-07-31 12:00:00|7286.64|7286.64|7296.38|7296.38|7296.94|7296.94|7285.1|7285.1|0
1722427500000|2024-07-31 12:05:00|7296.8|7296.8|7290.06|7290.06|7296.8|7296.8|7288.61|7288.61|0
1722427800000|2024-07-31 12:10:00|7290.37|7290.37|7283.05|7283.05|7290.45|7290.45|7281.57|7281.57|0
1722428100000|2024-07-31 12:15:00|7283.13|7283.13|7274.82|7274.82|7285.28|7285.28|7273.56|7273.56|0
1722428400000|2024-07-31 12:20:00|7274.37|7274.37|7282.68|7282.68|7282.68|7282.68|7269.28|7269.28|0
1722428700000|2024-07-31 12:25:00|7283.32|7283.32|7284.51|7284.51|7284.87|7284.87|7282.84|7282.84|0
1722429000000|2024-07-31 12:30:00|7286.36|7286.36|7279.62|7279.62|7287|7287|7274.86|7274.86|0
1722429300000|2024-07-31 12:35:00|7279.49|7279.49|7278.47|7278.47|7285.1|7285.1|7278.47|7278.47|0
1722429600000|2024-07-31 12:40:00|7278.2|7278.2|7282.2|7282.2|7284.12|7284.12|7278.2|7278.2|0
1722429900000|2024-07-31 12:45:00|7281.63|7281.63|7289.04|7289.04|7289.04|7289.04|7281.63|7281.63|0
1722430200000|2024-07-31 12:50:00|7287.77|7287.77|7281.99|7281.99|7287.77|7287.77|7281.99|7281.99|0
1722430500000|2024-07-31 12:55:00|7282.62|7282.62|7284.9|7284.9|7289.92|7289.92|7281.72|7281.72|0
1722430800000|2024-07-31 13:00:00|7285.22|7285.22|7278.46|7278.46|7287.2|7287.2|7278.46|7278.46|0
1722431100000|2024-07-31 13:05:00|7278.24|7278.24|7274.76|7274.76|7278.24|7278.24|7271.9|7271.9|0
1722431400000|2024-07-31 13:10:00|7274.39|7274.39|7284.71|7284.71|7284.71|7284.71|7273.7|7273.7|0
1722431700000|2024-07-31 13:15:00|7284.15|7284.15|7283.63|7283.63|7287.9|7287.9|7283.27|7283.27|0
1722432000000|2024-07-31 13:20:00|7283.51|7283.51|7277.51|7277.51|7283.51|7283.51|7276.76|7276.76|0
1722432300000|2024-07-31 13:25:00|7278.14|7278.14|7279.1|7279.1|7282.9|7282.9|7276.65|7276.65|0
1722432600000|2024-07-31 13:30:00|7276.02|7276.02|7295.72|7295.72|7297.45|7297.45|7276.02|7276.02|0
1722432900000|2024-07-31 13:35:00|7297.98|7297.98|7288.77|7288.77|7299.52|7299.52|7286.04|7286.04|0
1722433200000|2024-07-31 13:40:00|7287.64|7287.64|7274.76|7274.76|7290.39|7290.39|7274.37|7274.37|0
1722433500000|2024-07-31 13:45:00|7275.39|7275.39|7272.63|7272.63|7278.72|7278.72|7270.57|7270.57|0
1722433800000|2024-07-31 13:50:00|7272.13|7272.13|7259.19|7259.19|7272.13|7272.13|7255.75|7255.75|0
1722434100000|2024-07-31 13:55:00|7259.51|7259.51|7267.54|7267.54|7267.54|7267.54|7258.28|7258.28|0
1722434400000|2024-07-31 14:00:00|7268.71|7268.71|7277.18|7277.18|7281.32|7281.32|7268.71|7268.71|0
1722434700000|2024-07-31 14:05:00|7277.75|7277.75|7279.35|7279.35|7283.6|7283.6|7276.48|7276.48|0
1722435000000|2024-07-31 14:10:00|7278.22|7278.22|7291.17|7291.17|7291.17|7291.17|7275.98|7275.98|0
1722435300000|2024-07-31 14:15:00|7291.33|7291.33|7297.72|7297.72|7298.93|7298.93|7290.74|7290.74|0
1722435600000|2024-07-31 14:20:00|7297.85|7297.85|7289.39|7289.39|7299.54|7299.54|7286.94|7286.94|0
1722435900000|2024-07-31 14:25:00|7289.96|7289.96|7283.06|7283.06|7289.96|7289.96|7282.79|7282.79|0
1722436200000|2024-07-31 14:30:00|7282.49|7282.49|7275.61|7275.61|7287.7|7287.7|7274.35|7274.35|0
1722436500000|2024-07-31 14:35:00|7275.04|7275.04|7278.46|7278.46|7278.46|7278.46|7273.31|7273.31|0
1722436800000|2024-07-31 14:40:00|7279.02|7279.02|7278.78|7278.78|7280.37|7280.37|7272.06|7272.06|0
1722437100000|2024-07-31 14:45:00|7279.1|7279.1|7286.53|7286.53|7287.58|7287.58|7279.1|7279.1|0
1722437400000|2024-07-31 14:50:00|7287.66|7287.66|7263.25|7263.25|7290.04|7290.04|7263.13|7263.13|0
1722437700000|2024-07-31 14:55:00|7263.82|7263.82|7267.39|7267.39|7274.99|7274.99|7263.82|7263.82|0
1722438000000|2024-07-31 15:00:00|7265.73|7265.73|7264.37|7264.37|7268.46|7268.46|7263.36|7263.36|0
1722438300000|2024-07-31 15:05:00|7264.77|7264.77|7268.7|7268.7|7271.44|7271.44|7261.91|7261.91|0
1722438600000|2024-07-31 15:10:00|7269.12|7269.12|7270.21|7270.21|7271.88|7271.88|7267.13|7267.13|0
1722438900000|2024-07-31 15:15:00|7270.14|7270.14|7275.28|7275.28|7276.25|7276.25|7270.14|7270.14|0
1722439200000|2024-07-31 15:20:00|7274.9|7274.9|7275.48|7275.48|7279.28|7279.28|7274.37|7274.37|0
1722439500000|2024-07-31 15:25:00|7275.32|7275.32|7278.14|7278.14|7281.26|7281.26|7274.28|7274.28|0
1722496500000|2024-08-01 07:15:00|7196.63|7196.63|7189.48|7189.48|7200.31|7200.31|7189.48|7189.48|0
1722496800000|2024-08-01 07:20:00|7190.04|7190.04|7200.27|7200.27|7201.47|7201.47|7184.23|7184.23|0
1722497100000|2024-08-01 07:25:00|7200.6|7200.6|7210.8|7210.8|7210.83|7210.83|7197.38|7197.38|0
1722497400000|2024-08-01 07:30:00|7210.48|7210.48|7194.22|7194.22|7210.62|7210.62|7194.22|7194.22|0
1722497700000|2024-08-01 07:35:00|7193.59|7193.59|7184.1|7184.1|7193.59|7193.59|7181.69|7181.69|0
1722498000000|2024-08-01 07:40:00|7183.03|7183.03|7190.06|7190.06|7190.33|7190.33|7179.69|7179.69|0
1722498300000|2024-08-01 07:45:00|7188.93|7188.93|7175.96|7175.96|7190.27|7190.27|7175.32|7175.32|0
1722498600000|2024-08-01 07:50:00|7176.52|7176.52|7163.68|7163.68|7177.99|7177.99|7161.99|7161.99|0
1722498900000|2024-08-01 07:55:00|7166.65|7166.65|7174.11|7174.11|7174.11|7174.11|7166.65|7166.65|0
1722499200000|2024-08-01 08:00:00|7174.36|7174.36|7174.85|7174.85|7179.24|7179.24|7168.41|7168.41|0
1722499500000|2024-08-01 08:05:00|7176.33|7176.33|7180.27|7180.27|7182.16|7182.16|7173.2|7173.2|0
1722499800000|2024-08-01 08:10:00|7181.97|7181.97|7178.91|7178.91|7181.97|7181.97|7173.5|7173.5|0
1722500100000|2024-08-01 08:15:00|7177.96|7177.96|7169.42|7169.42|7177.96|7177.96|7169.42|7169.42|0
1722500400000|2024-08-01 08:20:00|7167.82|7167.82|7183.48|7183.48|7183.48|7183.48|7167.66|7167.66|0
1722500700000|2024-08-01 08:25:00|7183.62|7183.62|7191.87|7191.87|7194.27|7194.27|7182.82|7182.82|0
1722501000000|2024-08-01 08:30:00|7192.27|7192.27|7203.39|7203.39|7204.98|7204.98|7192.27|7192.27|0
1722501300000|2024-08-01 08:35:00|7203.94|7203.94|7199.95|7199.95|7205.13|7205.13|7199.95|7199.95|0
1722501600000|2024-08-01 08:40:00|7199.68|7199.68|7191.73|7191.73|7200.09|7200.09|7189.66|7189.66|0
1722501900000|2024-08-01 08:45:00|7192.27|7192.27|7186.32|7186.32|7192.27|7192.27|7183.51|7183.51|0
1722502200000|2024-08-01 08:50:00|7186.64|7186.64|7185.85|7185.85|7192.95|7192.95|7184.93|7184.93|0
1722502500000|2024-08-01 08:55:00|7185.53|7185.53|7185.96|7185.96|7188.4|7188.4|7183.64|7183.64|0
1722502800000|2024-08-01 09:00:00|7186.37|7186.37|7192.61|7192.61|7194.16|7194.16|7186.37|7186.37|0
1722503100000|2024-08-01 09:05:00|7192.5|7192.5|7196.87|7196.87|7197.18|7197.18|7183.17|7183.17|0
1722503400000|2024-08-01 09:10:00|7196.75|7196.75|7201.27|7201.27|7201.9|7201.9|7192.39|7192.39|0
1722503700000|2024-08-01 09:15:00|7201.54|7201.54|7201.67|7201.67|7203.77|7203.77|7199.25|7199.25|0
1722504000000|2024-08-01 09:20:00|7201.79|7201.79|7201.14|7201.14|7203.86|7203.86|7201.14|7201.14|0
1722504300000|2024-08-01 09:25:00|7201.46|7201.46|7204.46|7204.46|7204.46|7204.46|7199.47|7199.47|0
1722504600000|2024-08-01 09:30:00|7205.66|7205.66|7211.92|7211.92|7219.21|7219.21|7204.8|7204.8|0
1722504900000|2024-08-01 09:35:00|7210.99|7210.99|7217.74|7217.74|7219.32|7219.32|7209.66|7209.66|0
1722505200000|2024-08-01 09:40:00|7217.99|7217.99|7212.39|7212.39|7218.56|7218.56|7211.81|7211.81|0
1722505500000|2024-08-01 09:45:00|7212.81|7212.81|7210.22|7210.22|7213.26|7213.26|7207.48|7207.48|0
1722505800000|2024-08-01 09:50:00|7209.9|7209.9|7217.85|7217.85|7219.21|7219.21|7209.4|7209.4|0
1722506100000|2024-08-01 09:55:00|7218.06|7218.06|7217.39|7217.39|7220.16|7220.16|7217.39|7217.39|0
1722506400000|2024-08-01 10:00:00|7216.75|7216.75|7217.33|7217.33|7218.57|7218.57|7215.46|7215.46|0
1722506700000|2024-08-01 10:05:00|7216.38|7216.38|7223.37|7223.37|7223.37|7223.37|7213.86|7213.86|0
1722507000000|2024-08-01 10:10:00|7223.25|7223.25|7220.88|7220.88|7223.25|7223.25|7218.96|7218.96|0
1722507300000|2024-08-01 10:15:00|7222.01|7222.01|7229.2|7229.2|7231.7|7231.7|7222.01|7222.01|0
1722507600000|2024-08-01 10:20:00|7227.51|7227.51|7231.97|7231.97|7231.97|7231.97|7227.51|7227.51|0
1722507900000|2024-08-01 10:25:00|7231.33|7231.33|7231.54|7231.54|7233.66|7233.66|7228.85|7228.85|0
1722508200000|2024-08-01 10:30:00|7229.84|7229.84|7231.27|7231.27|7231.65|7231.65|7229.84|7229.84|0
1722508500000|2024-08-01 10:35:00|7231.83|7231.83|7228.53|7228.53|7231.83|7231.83|7227.23|7227.23|0
1722508800000|2024-08-01 10:40:00|7229.66|7229.66|7228.5|7228.5|7229.66|7229.66|7225.45|7225.45|0
1722509100000|2024-08-01 10:45:00|7228.1|7228.1|7231.04|7231.04|7231.98|7231.98|7227.94|7227.94|0
1722509400000|2024-08-01 10:50:00|7231.36|7231.36|7234.23|7234.23|7235.32|7235.32|7231.36|7231.36|0
1722509700000|2024-08-01 10:55:00|7234.86|7234.86|7235.91|7235.91|7237.73|7237.73|7234.79|7234.79|0
1722510000000|2024-08-01 11:00:00|7235.28|7235.28|7256.33|7256.33|7256.81|7256.81|7235.28|7235.28|0
1722510300000|2024-08-01 11:05:00|7255.8|7255.8|7258.91|7258.91|7259.31|7259.31|7254.65|7254.65|0
1722510600000|2024-08-01 11:10:00|7258.59|7258.59|7259.32|7259.32|7260.16|7260.16|7255.67|7255.67|0
1722510900000|2024-08-01 11:15:00|7257.42|7257.42|7251.47|7251.47|7257.42|7257.42|7250.79|7250.79|0
1722511200000|2024-08-01 11:20:00|7250.21|7250.21|7258.63|7258.63|7259.93|7259.93|7247.34|7247.34|0
1722511500000|2024-08-01 11:25:00|7259.08|7259.08|7270.93|7270.93|7271.94|7271.94|7258.21|7258.21|0
1722511800000|2024-08-01 11:30:00|7270.36|7270.36|7264.45|7264.45|7275.14|7275.14|7264.45|7264.45|0
1722512100000|2024-08-01 11:35:00|7264.04|7264.04|7255.41|7255.41|7265.7|7265.7|7255.41|7255.41|0
1722512400000|2024-08-01 11:40:00|7255.94|7255.94|7246.7|7246.7|7255.94|7255.94|7245.72|7245.72|0
1722512700000|2024-08-01 11:45:00|7246.83|7246.83|7242.93|7242.93|7247.78|7247.78|7242.93|7242.93|0
1722513000000|2024-08-01 11:50:00|7242.1|7242.1|7235.41|7235.41|7243.52|7243.52|7233.49|7233.49|0
1722513300000|2024-08-01 11:55:00|7233.81|7233.81|7237.65|7237.65|7237.65|7237.65|7229.54|7229.54|0
1722513600000|2024-08-01 12:00:00|7237.08|7237.08|7245.93|7245.93|7248.04|7248.04|7237.08|7237.08|0
1722513900000|2024-08-01 12:05:00|7245.36|7245.36|7251.31|7251.31|7252.34|7252.34|7245.36|7245.36|0
1722514200000|2024-08-01 12:10:00|7251.17|7251.17|7242.11|7242.11|7251.17|7251.17|7242.11|7242.11|0
1722514500000|2024-08-01 12:15:00|7242.42|7242.42|7238.12|7238.12|7246.86|7246.86|7238.01|7238.01|0
1722514800000|2024-08-01 12:20:00|7237.46|7237.46|7235.69|7235.69|7237.46|7237.46|7234.58|7234.58|0
1722515100000|2024-08-01 12:25:00|7235.29|7235.29|7232.59|7232.59|7235.51|7235.51|7229.12|7229.12|0
1722515400000|2024-08-01 12:30:00|7233.01|7233.01|7231.11|7231.11|7234.44|7234.44|7228.16|7228.16|0
1722515700000|2024-08-01 12:35:00|7230.99|7230.99|7231.17|7231.17|7233.82|7233.82|7224.11|7224.11|0
1722516000000|2024-08-01 12:40:00|7231.64|7231.64|7228.19|7228.19|7231.64|7231.64|7227.12|7227.12|0
1722516300000|2024-08-01 12:45:00|7228.72|7228.72|7229.01|7229.01|7229.81|7229.81|7225.83|7225.83|0
1722516600000|2024-08-01 12:50:00|7227.94|7227.94|7229.5|7229.5|7231.22|7231.22|7227.48|7227.48|0
1722516900000|2024-08-01 12:55:00|7228.94|7228.94|7223.69|7223.69|7230.32|7230.32|7223.69|7223.69|0
1722517200000|2024-08-01 13:00:00|7223.12|7223.12|7224|7224|7224.13|7224.13|7221.27|7221.27|0
1722517500000|2024-08-01 13:05:00|7223.44|7223.44|7227.01|7227.01|7228.29|7228.29|7223.31|7223.31|0
1722517800000|2024-08-01 13:10:00|7226.88|7226.88|7231.17|7231.17|7232.92|7232.92|7226.88|7226.88|0
1722518100000|2024-08-01 13:15:00|7230.77|7230.77|7227.58|7227.58|7232.13|7232.13|7226.56|7226.56|0
1722518400000|2024-08-01 13:20:00|7227.89|7227.89|7227.88|7227.88|7229.74|7229.74|7224.23|7224.23|0
1722518700000|2024-08-01 13:25:00|7228.13|7228.13|7240.48|7240.48|7241.1|7241.1|7227.01|7227.01|0
1722519000000|2024-08-01 13:30:00|7240.85|7240.85|7222.24|7222.24|7240.85|7240.85|7222.24|7222.24|0
1722519300000|2024-08-01 13:35:00|7222.51|7222.51|7218.74|7218.74|7223.34|7223.34|7212.56|7212.56|0
1722519600000|2024-08-01 13:40:00|7218.96|7218.96|7234.56|7234.56|7234.84|7234.84|7218.4|7218.4|0
1722519900000|2024-08-01 13:45:00|7234.35|7234.35|7231.66|7231.66|7237.93|7237.93|7231.34|7231.34|0
1722520200000|2024-08-01 13:50:00|7231.44|7231.44|7209.41|7209.41|7231.44|7231.44|7209.41|7209.41|0
1722520500000|2024-08-01 13:55:00|7209.09|7209.09|7204.68|7204.68|7210.75|7210.75|7204.14|7204.14|0
1722520800000|2024-08-01 14:00:00|7205.21|7205.21|7176.11|7176.11|7205.37|7205.37|7176.11|7176.11|0
1722521100000|2024-08-01 14:05:00|7176.67|7176.67|7157.23|7157.23|7177.29|7177.29|7156.94|7156.94|0
1722521400000|2024-08-01 14:10:00|7156.61|7156.61|7148.19|7148.19|7159.89|7159.89|7147.83|7147.83|0
1722521700000|2024-08-01 14:15:00|7148.32|7148.32|7143.47|7143.47|7154.02|7154.02|7139.64|7139.64|0
1722522000000|2024-08-01 14:20:00|7143.6|7143.6|7137.03|7137.03|7145.05|7145.05|7129.72|7129.72|0
1722522300000|2024-08-01 14:25:00|7136.96|7136.96|7130.93|7130.93|7137.53|7137.53|7129.97|7129.97|0
1722522600000|2024-08-01 14:30:00|7130.82|7130.82|7126.65|7126.65|7133.01|7133.01|7118.84|7118.84|0
1722522900000|2024-08-01 14:35:00|7126.97|7126.97|7127.39|7127.39|7130.13|7130.13|7120.1|7120.1|0
1722523200000|2024-08-01 14:40:00|7127.71|7127.71|7120.57|7120.57|7127.9|7127.9|7117.75|7117.75|0
1722523500000|2024-08-01 14:45:00|7120.01|7120.01|7104.9|7104.9|7120.11|7120.11|7104.73|7104.73|0
1722523800000|2024-08-01 14:50:00|7104.67|7104.67|7104.62|7104.62|7113.09|7113.09|7103.94|7103.94|0
1722524100000|2024-08-01 14:55:00|7104.55|7104.55|7100.78|7100.78|7109.58|7109.58|7100.22|7100.22|0
1722524400000|2024-08-01 15:00:00|7101.1|7101.1|7093.94|7093.94|7105.3|7105.3|7093.94|7093.94|0
1722524700000|2024-08-01 15:05:00|7093.8|7093.8|7085.64|7085.64|7094.92|7094.92|7083.74|7083.74|0
1722525000000|2024-08-01 15:10:00|7085.32|7085.32|7090.87|7090.87|7091.61|7091.61|7083.2|7083.2|0
1722525300000|2024-08-01 15:15:00|7090.55|7090.55|7089.83|7089.83|7093.51|7093.51|7086.79|7086.79|0
1722525600000|2024-08-01 15:20:00|7090.47|7090.47|7074.26|7074.26|7091.03|7091.03|7074.06|7074.06|0
1722525900000|2024-08-01 15:25:00|7073.95|7073.95|7072.09|7072.09|7083.17|7083.17|7069.27|7069.27|0
1722582900000|2024-08-02 07:15:00|7017.57|7017.57|7016.56|7016.56|7033.37|7033.37|7011.9|7011.9|0
1722583200000|2024-08-02 07:20:00|7016.16|7016.16|7028.82|7028.82|7028.88|7028.88|7016.16|7016.16|0
1722583500000|2024-08-02 07:25:00|7028.71|7028.71|7041.64|7041.64|7042.46|7042.46|7018.19|7018.19|0
1722583800000|2024-08-02 07:30:00|7041.09|7041.09|7041.85|7041.85|7045.46|7045.46|7035.17|7035.17|0
1722584100000|2024-08-02 07:35:00|7041.3|7041.3|7032|7032|7041.91|7041.91|7029.55|7029.55|0
1722584400000|2024-08-02 07:40:00|7032.63|7032.63|7031.11|7031.11|7043.61|7043.61|7031.11|7031.11|0
1722584700000|2024-08-02 07:45:00|7029.2|7029.2|7013.09|7013.09|7030.65|7030.65|7011.39|7011.39|0
1722585000000|2024-08-02 07:50:00|7013.2|7013.2|7012.37|7012.37|7023.07|7023.07|7011.63|7011.63|0
1722585300000|2024-08-02 07:55:00|7011.24|7011.24|7025.7|7025.7|7027.46|7027.46|7007.08|7007.08|0
1722585600000|2024-08-02 08:00:00|7026.87|7026.87|7044.25|7044.25|7044.25|7044.25|7026.61|7026.61|0
1722585900000|2024-08-02 08:05:00|7043.61|7043.61|7062.77|7062.77|7068.35|7068.35|7042.26|7042.26|0
1722586200000|2024-08-02 08:10:00|7061.08|7061.08|7044.2|7044.2|7061.08|7061.08|7043.93|7043.93|0
1722586500000|2024-08-02 08:15:00|7044.47|7044.47|7044.97|7044.97|7048.18|7048.18|7042.6|7042.6|0
1722586800000|2024-08-02 08:20:00|7044.55|7044.55|7049.96|7049.96|7049.96|7049.96|7042.87|7042.87|0
1722587100000|2024-08-02 08:25:00|7051.66|7051.66|7044.16|7044.16|7051.66|7051.66|7043.32|7043.32|0
1722587400000|2024-08-02 08:30:00|7042.96|7042.96|7047.46|7047.46|7049.99|7049.99|7042.96|7042.96|0
1722587700000|2024-08-02 08:35:00|7048.13|7048.13|7050.86|7050.86|7057.21|7057.21|7042.88|7042.88|0
1722588000000|2024-08-02 08:40:00|7052.12|7052.12|7057.35|7057.35|7059.82|7059.82|7052.12|7052.12|0
1722588300000|2024-08-02 08:45:00|7056.79|7056.79|7046.65|7046.65|7056.79|7056.79|7045.08|7045.08|0
1722588600000|2024-08-02 08:50:00|7047.93|7047.93|7057.72|7057.72|7059.57|7059.57|7047.93|7047.93|0
1722588900000|2024-08-02 08:55:00|7058.99|7058.99|7059.32|7059.32|7063.05|7063.05|7057.47|7057.47|0
1722589200000|2024-08-02 09:00:00|7059.19|7059.19|7051.3|7051.3|7061.02|7061.02|7050.74|7050.74|0
1722589500000|2024-08-02 09:05:00|7051.62|7051.62|7056.8|7056.8|7058.32|7058.32|7050.14|7050.14|0
1722589800000|2024-08-02 09:10:00|7056.48|7056.48|7054.81|7054.81|7057.12|7057.12|7046.72|7046.72|0
1722590100000|2024-08-02 09:15:00|7054.49|7054.49|7054.94|7054.94|7059.23|7059.23|7052.3|7052.3|0
1722590400000|2024-08-02 09:20:00|7056.07|7056.07|7054.92|7054.92|7056.07|7056.07|7049.25|7049.25|0
1722590700000|2024-08-02 09:25:00|7054.29|7054.29|7044.48|7044.48|7055.67|7055.67|7044.48|7044.48|0
1722591000000|2024-08-02 09:30:00|7043.13|7043.13|7028.83|7028.83|7044.84|7044.84|7026.36|7026.36|0
1722591300000|2024-08-02 09:35:00|7028.51|7028.51|7026.56|7026.56|7033.44|7033.44|7026.56|7026.56|0
1722591600000|2024-08-02 09:40:00|7026.02|7026.02|7023.84|7023.84|7028.45|7028.45|7021.78|7021.78|0
1722591900000|2024-08-02 09:45:00|7023.53|7023.53|7020.89|7020.89|7027.07|7027.07|7020.89|7020.89|0
1722592200000|2024-08-02 09:50:00|7018.78|7018.78|7017.1|7017.1|7018.99|7018.99|7013.15|7013.15|0
1722592500000|2024-08-02 09:55:00|7017.66|7017.66|7020.35|7020.35|7021.66|7021.66|7016.39|7016.39|0
1722592800000|2024-08-02 10:00:00|7020.67|7020.67|7012.3|7012.3|7025.49|7025.49|7011.1|7011.1|0
1722593100000|2024-08-02 10:05:00|7013.26|7013.26|7012.3|7012.3|7014.98|7014.98|7004.58|7004.58|0
1722593400000|2024-08-02 10:10:00|7011.35|7011.35|7019.22|7019.22|7019.27|7019.27|7011.35|7011.35|0
1722593700000|2024-08-02 10:15:00|7019.33|7019.33|7013.81|7013.81|7019.33|7019.33|7012.74|7012.74|0
1722594000000|2024-08-02 10:20:00|7014.45|7014.45|7015|7015|7018.77|7018.77|7009.79|7009.79|0
1722594300000|2024-08-02 10:25:00|7015.32|7015.32|7016.19|7016.19|7019.03|7019.03|7012.52|7012.52|0
1722594600000|2024-08-02 10:30:00|7016.51|7016.51|7008.59|7008.59|7016.83|7016.83|7007.35|7007.35|0
1722594900000|2024-08-02 10:35:00|7007.95|7007.95|7010.76|7010.76|7014.58|7014.58|7006.37|7006.37|0
1722595200000|2024-08-02 10:40:00|7011.29|7011.29|7007.52|7007.52|7011.85|7011.85|7007.52|7007.52|0
1722595500000|2024-08-02 10:45:00|7008.16|7008.16|7009.21|7009.21|7010.47|7010.47|7006.38|7006.38|0
1722595800000|2024-08-02 10:50:00|7009.35|7009.35|7017.71|7017.71|7017.71|7017.71|7008.02|7008.02|0
1722596100000|2024-08-02 10:55:00|7017.82|7017.82|7006.34|7006.34|7021.49|7021.49|7006.18|7006.18|0
1722596400000|2024-08-02 11:00:00|7006.84|7006.84|7018.6|7018.6|7020.68|7020.68|7006.84|7006.84|0
1722596700000|2024-08-02 11:05:00|7018.48|7018.48|7021.88|7021.88|7028.09|7028.09|7018.48|7018.48|0
1722597000000|2024-08-02 11:10:00|7021.32|7021.32|7018.73|7018.73|7022.77|7022.77|7017.16|7017.16|0
1722597300000|2024-08-02 11:15:00|7019.13|7019.13|7015.75|7015.75|7019.19|7019.19|7014.47|7014.47|0
1722597600000|2024-08-02 11:20:00|7015.82|7015.82|7017.83|7017.83|7020.68|7020.68|7015.82|7015.82|0
1722597900000|2024-08-02 11:25:00|7018.4|7018.4|7017.85|7017.85|7018.72|7018.72|7009.5|7009.5|0
1722598200000|2024-08-02 11:30:00|7017.28|7017.28|7030.94|7030.94|7030.94|7030.94|7016.53|7016.53|0
1722598500000|2024-08-02 11:35:00|7030.81|7030.81|7026.67|7026.67|7031.91|7031.91|7023.87|7023.87|0
1722598800000|2024-08-02 11:40:00|7026.99|7026.99|7028.82|7028.82|7035.2|7035.2|7026.67|7026.67|0
1722599100000|2024-08-02 11:45:00|7029.46|7029.46|7024.28|7024.28|7030.09|7030.09|7020.28|7020.28|0
1722599400000|2024-08-02 11:50:00|7025.23|7025.23|7031.79|7031.79|7032.92|7032.92|7025.23|7025.23|0
1722599700000|2024-08-02 11:55:00|7031.47|7031.47|7034.4|7034.4|7034.97|7034.97|7030.57|7030.57|0
1722600000000|2024-08-02 12:00:00|7034.51|7034.51|7035.18|7035.18|7036.24|7036.24|7032.28|7032.28|0
1722600300000|2024-08-02 12:05:00|7034.49|7034.49|7044.51|7044.51|7047.06|7047.06|7034.49|7034.49|0
1722600600000|2024-08-02 12:10:00|7044.64|7044.64|7045.49|7045.49|7046.37|7046.37|7043.58|7043.58|0
1722600900000|2024-08-02 12:15:00|7044.92|7044.92|7056.42|7056.42|7056.42|7056.42|7043.48|7043.48|0
1722601200000|2024-08-02 12:20:00|7055.86|7055.86|7051.74|7051.74|7057.92|7057.92|7050.22|7050.22|0
1722601500000|2024-08-02 12:25:00|7051.62|7051.62|7064.12|7064.12|7064.12|7064.12|7051.3|7051.3|0
1722601800000|2024-08-02 12:30:00|7064.19|7064.19|6996.2|6996.2|7064.19|7064.19|6995.14|6995.14|0
1722602100000|2024-08-02 12:35:00|6996.95|6996.95|6976.76|6976.76|6997.7|6997.7|6973.37|6973.37|0
1722602400000|2024-08-02 12:40:00|6975.63|6975.63|6978.06|6978.06|6983.01|6983.01|6960.15|6960.15|0
1722602700000|2024-08-02 12:45:00|6977.74|6977.74|6986.12|6986.12|6986.12|6986.12|6967.88|6967.88|0
1722603000000|2024-08-02 12:50:00|6986.34|6986.34|6959.16|6959.16|6987.65|6987.65|6952.89|6952.89|0
1722603300000|2024-08-02 12:55:00|6958.63|6958.63|6954.55|6954.55|6960.05|6960.05|6953.83|6953.83|0
1722603600000|2024-08-02 13:00:00|6953.42|6953.42|6928.85|6928.85|6953.42|6953.42|6925.39|6925.39|0
1722603900000|2024-08-02 13:05:00|6927.72|6927.72|6919.38|6919.38|6936.62|6936.62|6919.38|6919.38|0
1722604200000|2024-08-02 13:10:00|6916.51|6916.51|6926.49|6926.49|6927.87|6927.87|6913.32|6913.32|0
1722604500000|2024-08-02 13:15:00|6927.62|6927.62|6951.53|6951.53|6951.85|6951.85|6927.62|6927.62|0
1722604800000|2024-08-02 13:20:00|6951.41|6951.41|6919.88|6919.88|6951.41|6951.41|6919.61|6919.61|0
1722605100000|2024-08-02 13:25:00|6918.99|6918.99|6905.06|6905.06|6918.99|6918.99|6905.06|6905.06|0
1722605400000|2024-08-02 13:30:00|6904.94|6904.94|6877.61|6877.61|6904.94|6904.94|6874.98|6874.98|0
1722605700000|2024-08-02 13:35:00|6877.74|6877.74|6900.78|6900.78|6900.78|6900.78|6871.04|6871.04|0
1722606000000|2024-08-02 13:40:00|6903.04|6903.04|6914.43|6914.43|6920.13|6920.13|6903.04|6903.04|0
1722606300000|2024-08-02 13:45:00|6915.56|6915.56|6916|6916|6926.94|6926.94|6906.06|6906.06|0
1722606600000|2024-08-02 13:50:00|6918.59|6918.59|6916.19|6916.19|6928.97|6928.97|6916.19|6916.19|0
1722606900000|2024-08-02 13:55:00|6915.67|6915.67|6925.68|6925.68|6928.09|6928.09|6914.52|6914.52|0
1722607200000|2024-08-02 14:00:00|6925.05|6925.05|6935.3|6935.3|6943.45|6943.45|6925.05|6925.05|0
1722607500000|2024-08-02 14:05:00|6934.74|6934.74|6910.22|6910.22|6934.74|6934.74|6907.3|6907.3|0
1722607800000|2024-08-02 14:10:00|6909.65|6909.65|6894.24|6894.24|6910.54|6910.54|6893.81|6893.81|0
1722608100000|2024-08-02 14:15:00|6894.87|6894.87|6898.75|6898.75|6912.02|6912.02|6894.24|6894.24|0
1722608400000|2024-08-02 14:20:00|6898.44|6898.44|6902.16|6902.16|6906.06|6906.06|6894.77|6894.77|0
1722608700000|2024-08-02 14:25:00|6901.84|6901.84|6910.9|6910.9|6914.58|6914.58|6900.87|6900.87|0
1722609000000|2024-08-02 14:30:00|6910.65|6910.65|6912.35|6912.35|6919.19|6919.19|6909.38|6909.38|0
1722609300000|2024-08-02 14:35:00|6911.79|6911.79|6898.21|6898.21|6911.79|6911.79|6898.21|6898.21|0
1722609600000|2024-08-02 14:40:00|6898.78|6898.78|6907.77|6907.77|6908.58|6908.58|6898.78|6898.78|0
1722609900000|2024-08-02 14:45:00|6906.57|6906.57|6909.15|6909.15|6917.91|6917.91|6901.66|6901.66|0
1722610200000|2024-08-02 14:50:00|6908.81|6908.81|6902.02|6902.02|6916.21|6916.21|6901.31|6901.31|0
1722610500000|2024-08-02 14:55:00|6902.98|6902.98|6895.39|6895.39|6911.04|6911.04|6894.28|6894.28|0
1722610800000|2024-08-02 15:00:00|6895.25|6895.25|6886.3|6886.3|6895.51|6895.51|6884.46|6884.46|0
1722611100000|2024-08-02 15:05:00|6886.51|6886.51|6893.79|6893.79|6894.63|6894.63|6882.15|6882.15|0
1722611400000|2024-08-02 15:10:00|6893.47|6893.47|6909.9|6909.9|6911.69|6911.69|6892.96|6892.96|0
1722611700000|2024-08-02 15:15:00|6909.97|6909.97|6910.12|6910.12|6912.64|6912.64|6906.65|6906.65|0
1722612000000|2024-08-02 15:20:00|6909.55|6909.55|6910.59|6910.59|6912.97|6912.97|6900.7|6900.7|0
1722612300000|2024-08-02 15:25:00|6910.27|6910.27|6905.98|6905.98|6911.25|6911.25|6903.66|6903.66|0
1722842100000|2024-08-05 07:15:00|6693.1|6693.1|6717.86|6717.86|6729.75|6729.75|6693.1|6693.1|0
1722842400000|2024-08-05 07:20:00|6716.34|6716.34|6733.99|6733.99|6752.85|6752.85|6715.78|6715.78|0
1722842700000|2024-08-05 07:25:00|6732.3|6732.3|6703.87|6703.87|6732.3|6732.3|6699.43|6699.43|0
1722843000000|2024-08-05 07:30:00|6703.25|6703.25|6728.68|6728.68|6728.68|6728.68|6700.37|6700.37|0
1722843300000|2024-08-05 07:35:00|6729|6729|6746.3|6746.3|6747.22|6747.22|6726.5|6726.5|0
1722843600000|2024-08-05 07:40:00|6747.43|6747.43|6740.65|6740.65|6751.32|6751.32|6732.97|6732.97|0
1722843900000|2024-08-05 07:45:00|6741.78|6741.78|6746.91|6746.91|6758.25|6758.25|6741.64|6741.64|0
1722844200000|2024-08-05 07:50:00|6745.78|6745.78|6737.14|6737.14|6745.78|6745.78|6731.03|6731.03|0
1722844500000|2024-08-05 07:55:00|6736.01|6736.01|6734.36|6734.36|6751.06|6751.06|6728.9|6728.9|0
1722844800000|2024-08-05 08:00:00|6732.66|6732.66|6749.13|6749.13|6749.76|6749.76|6732.66|6732.66|0
1722845100000|2024-08-05 08:05:00|6749.51|6749.51|6741.73|6741.73|6750.83|6750.83|6732.48|6732.48|0
1722845400000|2024-08-05 08:10:00|6742.61|6742.61|6733.46|6733.46|6745.32|6745.32|6730.34|6730.34|0
1722845700000|2024-08-05 08:15:00|6733.23|6733.23|6755.04|6755.04|6755.68|6755.68|6733.2|6733.2|0
1722846000000|2024-08-05 08:20:00|6754.4|6754.4|6747.25|6747.25|6760.89|6760.89|6747.25|6747.25|0
1722846300000|2024-08-05 08:25:00|6746.62|6746.62|6751.34|6751.34|6753.88|6753.88|6741.96|6741.96|0
1722846600000|2024-08-05 08:30:00|6751.91|6751.91|6747.97|6747.97|6757.95|6757.95|6747.97|6747.97|0
1722846900000|2024-08-05 08:35:00|6748.42|6748.42|6755.69|6755.69|6759.59|6759.59|6740.93|6740.93|0
1722847200000|2024-08-05 08:40:00|6755.58|6755.58|6759.91|6759.91|6760.23|6760.23|6744.2|6744.2|0
1722847500000|2024-08-05 08:45:00|6759.59|6759.59|6769.85|6769.85|6771.3|6771.3|6754.21|6754.21|0
1722847800000|2024-08-05 08:50:00|6769.42|6769.42|6765.53|6765.53|6772.32|6772.32|6759.11|6759.11|0
1722848100000|2024-08-05 08:55:00|6765.65|6765.65|6757.28|6757.28|6766.96|6766.96|6755.24|6755.24|0
1722848400000|2024-08-05 09:00:00|6757.68|6757.68|6756.99|6756.99|6763.12|6763.12|6755.22|6755.22|0
1722848700000|2024-08-05 09:05:00|6756.04|6756.04|6739.39|6739.39|6758.3|6758.3|6736.31|6736.31|0
1722849000000|2024-08-05 09:10:00|6738.83|6738.83|6757.26|6757.26|6757.58|6757.58|6734.01|6734.01|0
1722849300000|2024-08-05 09:15:00|6757.48|6757.48|6764.64|6764.64|6764.64|6764.64|6756.45|6756.45|0
1722849600000|2024-08-05 09:20:00|6765.28|6765.28|6751.8|6751.8|6768.71|6768.71|6751.8|6751.8|0
1722849900000|2024-08-05 09:25:00|6750.84|6750.84|6762.32|6762.32|6765.12|6765.12|6749.89|6749.89|0
1722850200000|2024-08-05 09:30:00|6762.44|6762.44|6753.55|6753.55|6762.81|6762.81|6752.13|6752.13|0
1722850500000|2024-08-05 09:35:00|6754.18|6754.18|6744.39|6744.39|6756.52|6756.52|6741.59|6741.59|0
1722850800000|2024-08-05 09:40:00|6744.28|6744.28|6740.61|6740.61|6750.43|6750.43|6740.61|6740.61|0
1722851100000|2024-08-05 09:45:00|6739.54|6739.54|6742.65|6742.65|6742.97|6742.97|6735.6|6735.6|0
1722851400000|2024-08-05 09:50:00|6742.33|6742.33|6749.52|6749.52|6757.18|6757.18|6742.33|6742.33|0
1722851700000|2024-08-05 09:55:00|6749.37|6749.37|6766.44|6766.44|6767.04|6767.04|6749.37|6749.37|0
1722852000000|2024-08-05 10:00:00|6766.97|6766.97|6766.52|6766.52|6769.76|6769.76|6763.73|6763.73|0
1722852300000|2024-08-05 10:05:00|6766.83|6766.83|6760.67|6760.67|6767.16|6767.16|6759.27|6759.27|0
1722852600000|2024-08-05 10:10:00|6760.1|6760.1|6759.08|6759.08|6766.42|6766.42|6759.06|6759.06|0
1722852900000|2024-08-05 10:15:00|6759.88|6759.88|6759.17|6759.17|6760.63|6760.63|6754.39|6754.39|0
1722853200000|2024-08-05 10:20:00|6758.53|6758.53|6742.1|6742.1|6761.67|6761.67|6742.1|6742.1|0
1722853500000|2024-08-05 10:25:00|6741.78|6741.78|6730.61|6730.61|6741.78|6741.78|6729.73|6729.73|0
1722853800000|2024-08-05 10:30:00|6732.3|6732.3|6732.66|6732.66|6737.04|6737.04|6731.28|6731.28|0
1722854100000|2024-08-05 10:35:00|6732.98|6732.98|6729.37|6729.37|6735.64|6735.64|6729.37|6729.37|0
1722854400000|2024-08-05 10:40:00|6727.28|6727.28|6729.09|6729.09|6729.09|6729.09|6718.49|6718.49|0
1722854700000|2024-08-05 10:45:00|6729.3|6729.3|6729.24|6729.24|6730.82|6730.82|6726.84|6726.84|0
1722855000000|2024-08-05 10:50:00|6729.51|6729.51|6721.72|6721.72|6729.51|6729.51|6721.27|6721.27|0
1722855300000|2024-08-05 10:55:00|6721.4|6721.4|6726.54|6726.54|6726.54|6726.54|6716.82|6716.82|0
1722855600000|2024-08-05 11:00:00|6727.03|6727.03|6726.1|6726.1|6733.38|6733.38|6726.1|6726.1|0
1722855900000|2024-08-05 11:05:00|6725.55|6725.55|6720.28|6720.28|6727.62|6727.62|6720.28|6720.28|0
1722856200000|2024-08-05 11:10:00|6721.41|6721.41|6735.36|6735.36|6735.39|6735.39|6719.71|6719.71|0
1722856500000|2024-08-05 11:15:00|6735.15|6735.15|6738.99|6738.99|6738.99|6738.99|6731.9|6731.9|0
1722856800000|2024-08-05 11:20:00|6739.55|6739.55|6737.24|6737.24|6741.09|6741.09|6735.69|6735.69|0
1722857100000|2024-08-05 11:25:00|6736.68|6736.68|6721.5|6721.5|6737.63|6737.63|6721.5|6721.5|0
1722857400000|2024-08-05 11:30:00|6721.3|6721.3|6712.78|6712.78|6721.79|6721.79|6708.9|6708.9|0
1722857700000|2024-08-05 11:35:00|6712.46|6712.46|6703.31|6703.31|6712.46|6712.46|6702.99|6702.99|0
1722858000000|2024-08-05 11:40:00|6703.64|6703.64|6704.89|6704.89|6705.11|6705.11|6699.67|6699.67|0
1722858300000|2024-08-05 11:45:00|6704.58|6704.58|6699.57|6699.57|6707.78|6707.78|6699.36|6699.36|0
1722858600000|2024-08-05 11:50:00|6699.89|6699.89|6695.1|6695.1|6703.33|6703.33|6693.25|6693.25|0
1722858900000|2024-08-05 11:55:00|6695.15|6695.15|6683.39|6683.39|6696.28|6696.28|6680.74|6680.74|0
1722859200000|2024-08-05 12:00:00|6683.96|6683.96|6691.18|6691.18|6693.56|6693.56|6683.96|6683.96|0
1722859500000|2024-08-05 12:05:00|6690.22|6690.22|6688.69|6688.69|6691.19|6691.19|6687.37|6687.37|0
1722859800000|2024-08-05 12:10:00|6688.76|6688.76|6683.55|6683.55|6688.81|6688.81|6679.53|6679.53|0
1722860100000|2024-08-05 12:15:00|6683.34|6683.34|6681.06|6681.06|6684.4|6684.4|6675.86|6675.86|0
1722860400000|2024-08-05 12:20:00|6680.42|6680.42|6656.69|6656.69|6680.42|6680.42|6656.69|6656.69|0
1722860700000|2024-08-05 12:25:00|6656.37|6656.37|6659.65|6659.65|6662.84|6662.84|6653.18|6653.18|0
1722861000000|2024-08-05 12:30:00|6659.96|6659.96|6662.07|6662.07|6664.5|6664.5|6654.89|6654.89|0
1722861300000|2024-08-05 12:35:00|6662.18|6662.18|6681.59|6681.59|6685.61|6685.61|6662.18|6662.18|0
1722861600000|2024-08-05 12:40:00|6681.38|6681.38|6689.1|6689.1|6689.1|6689.1|6681.38|6681.38|0
1722861900000|2024-08-05 12:45:00|6677.78|6677.78|6679.17|6679.17|6681.13|6681.13|6673.05|6673.05|0
1722862200000|2024-08-05 12:50:00|6678.6|6678.6|6687.96|6687.96|6689.75|6689.75|6678.6|6678.6|0
1722862500000|2024-08-05 12:55:00|6687.64|6687.64|6683.07|6683.07|6692.3|6692.3|6682.45|6682.45|0
1722862800000|2024-08-05 13:00:00|6682.11|6682.11|6695.25|6695.25|6698.4|6698.4|6680.05|6680.05|0
1722863100000|2024-08-05 13:05:00|6695.2|6695.2|6711.01|6711.01|6715.31|6715.31|6695.2|6695.2|0
1722863400000|2024-08-05 13:10:00|6710.45|6710.45|6702.18|6702.18|6710.45|6710.45|6702.18|6702.18|0
1722863700000|2024-08-05 13:15:00|6701.86|6701.86|6695.57|6695.57|6701.86|6701.86|6689.77|6689.77|0
1722864000000|2024-08-05 13:20:00|6695.71|6695.71|6701.99|6701.99|6701.99|6701.99|6690.47|6690.47|0
1722864300000|2024-08-05 13:25:00|6699.67|6699.67|6689.46|6689.46|6699.67|6699.67|6688.19|6688.19|0
1722864600000|2024-08-05 13:30:00|6688.43|6688.43|6692.46|6692.46|6692.46|6692.46|6684.33|6684.33|0
1722864900000|2024-08-05 13:35:00|6693.12|6693.12|6720.85|6720.85|6721.1|6721.1|6692.27|6692.27|0
1722865200000|2024-08-05 13:40:00|6720.35|6720.35|6724.76|6724.76|6727.43|6727.43|6714.64|6714.64|0
1722865500000|2024-08-05 13:45:00|6724.09|6724.09|6760.04|6760.04|6760.04|6760.04|6722.48|6722.48|0
1722865800000|2024-08-05 13:50:00|6760.18|6760.18|6764.72|6764.72|6772.08|6772.08|6758.56|6758.56|0
1722866100000|2024-08-05 13:55:00|6763.02|6763.02|6757.93|6757.93|6765.7|6765.7|6754.82|6754.82|0
1722866400000|2024-08-05 14:00:00|6759.66|6759.66|6799.47|6799.47|6802.76|6802.76|6759.23|6759.23|0
1722866700000|2024-08-05 14:05:00|6798.97|6798.97|6793.25|6793.25|6801.5|6801.5|6785.45|6785.45|0
1722867000000|2024-08-05 14:10:00|6793.89|6793.89|6807.26|6807.26|6810.41|6810.41|6790.84|6790.84|0
1722867300000|2024-08-05 14:15:00|6807.14|6807.14|6810.08|6810.08|6815.9|6815.9|6800.8|6800.8|0
1722867600000|2024-08-05 14:20:00|6809.94|6809.94|6795.28|6795.28|6811.11|6811.11|6789.42|6789.42|0
1722867900000|2024-08-05 14:25:00|6795.41|6795.41|6786.6|6786.6|6804.24|6804.24|6786.6|6786.6|0
1722868200000|2024-08-05 14:30:00|6786.29|6786.29|6812.14|6812.14|6812.14|6812.14|6786.29|6786.29|0
1722868500000|2024-08-05 14:35:00|6812.56|6812.56|6803.77|6803.77|6812.56|6812.56|6791.52|6791.52|0
1722868800000|2024-08-05 14:40:00|6803.5|6803.5|6808.01|6808.01|6811.38|6811.38|6792.52|6792.52|0
1722869100000|2024-08-05 14:45:00|6805.18|6805.18|6791.6|6791.6|6805.73|6805.73|6786.99|6786.99|0
1722869400000|2024-08-05 14:50:00|6790.96|6790.96|6800.55|6800.55|6802|6802|6782.88|6782.88|0
1722869700000|2024-08-05 14:55:00|6799.98|6799.98|6786.3|6786.3|6799.98|6799.98|6785.1|6785.1|0
1722870000000|2024-08-05 15:00:00|6777.22|6777.22|6781.8|6781.8|6783.64|6783.64|6768.23|6768.23|0
1722870300000|2024-08-05 15:05:00|6782.44|6782.44|6805.74|6805.74|6807.52|6807.52|6782.44|6782.44|0
1722870600000|2024-08-05 15:10:00|6805.99|6805.99|6815.21|6815.21|6816.02|6816.02|6802.63|6802.63|0
1722870900000|2024-08-05 15:15:00|6815.09|6815.09|6824.05|6824.05|6829.75|6829.75|6815.09|6815.09|0
1722871200000|2024-08-05 15:20:00|6823.73|6823.73|6814.89|6814.89|6823.73|6823.73|6814.06|6814.06|0
1722871500000|2024-08-05 15:25:00|6814.96|6814.96|6806.36|6806.36|6818.64|6818.64|6805.82|6805.82|0
1722928500000|2024-08-06 07:15:00|6875.77|6875.77|6902.01|6902.01|6910.51|6910.51|6875.77|6875.77|0
1722928800000|2024-08-06 07:20:00|6903.29|6903.29|6893.79|6893.79|6913.18|6913.18|6889.83|6889.83|0
1722929100000|2024-08-06 07:25:00|6894.35|6894.35|6886.43|6886.43|6902.11|6902.11|6873.54|6873.54|0
1722929400000|2024-08-06 07:30:00|6885.98|6885.98|6844.64|6844.64|6891.04|6891.04|6836.62|6836.62|0
1722929700000|2024-08-06 07:35:00|6845.21|6845.21|6844.26|6844.26|6850.34|6850.34|6840.18|6840.18|0
1722930000000|2024-08-06 07:40:00|6844.57|6844.57|6842.46|6842.46|6847.58|6847.58|6834.88|6834.88|0
1722930300000|2024-08-06 07:45:00|6840.77|6840.77|6844.63|6844.63|6853.37|6853.37|6840|6840|0
1722930600000|2024-08-06 07:50:00|6846.89|6846.89|6829.27|6829.27|6846.89|6846.89|6823.7|6823.7|0
1722930900000|2024-08-06 07:55:00|6829.39|6829.39|6850.85|6850.85|6851.29|6851.29|6829.39|6829.39|0
1722931200000|2024-08-06 08:00:00|6851.35|6851.35|6845.49|6845.49|6851.83|6851.83|6844.16|6844.16|0
1722931500000|2024-08-06 08:05:00|6847.18|6847.18|6826.8|6826.8|6847.18|6847.18|6826.34|6826.34|0
1722931800000|2024-08-06 08:10:00|6826.57|6826.57|6809.62|6809.62|6826.57|6826.57|6806.6|6806.6|0
1722932100000|2024-08-06 08:15:00|6809.06|6809.06|6794.09|6794.09|6809.06|6809.06|6793.39|6793.39|0
1722932400000|2024-08-06 08:20:00|6795.79|6795.79|6796.59|6796.59|6805.73|6805.73|6793.14|6793.14|0
1722932700000|2024-08-06 08:25:00|6798.29|6798.29|6823.24|6823.24|6823.24|6823.24|6798.29|6798.29|0
1722933000000|2024-08-06 08:30:00|6822.74|6822.74|6827.15|6827.15|6833.74|6833.74|6822.67|6822.67|0
1722933300000|2024-08-06 08:35:00|6826.73|6826.73|6818.01|6818.01|6826.73|6826.73|6814.01|6814.01|0
1722933600000|2024-08-06 08:40:00|6817.7|6817.7|6815.29|6815.29|6824.47|6824.47|6812.55|6812.55|0
1722933900000|2024-08-06 08:45:00|6815.5|6815.5|6814.82|6814.82|6818.66|6818.66|6806.35|6806.35|0
1722934200000|2024-08-06 08:50:00|6814.67|6814.67|6832.62|6832.62|6835.24|6835.24|6814.67|6814.67|0
1722934500000|2024-08-06 08:55:00|6833.19|6833.19|6820.5|6820.5|6837.46|6837.46|6820.5|6820.5|0
1722934800000|2024-08-06 09:00:00|6817.68|6817.68|6802.9|6802.9|6818|6818|6799.62|6799.62|0
1722935100000|2024-08-06 09:05:00|6802.33|6802.33|6792.19|6792.19|6808.65|6808.65|6792.19|6792.19|0
1722935400000|2024-08-06 09:10:00|6792.87|6792.87|6779.94|6779.94|6795.67|6795.67|6777.87|6777.87|0
1722935700000|2024-08-06 09:15:00|6778.02|6778.02|6781.14|6781.14|6785.23|6785.23|6774.88|6774.88|0
1722936000000|2024-08-06 09:20:00|6781.46|6781.46|6789.48|6789.48|6792.68|6792.68|6781.46|6781.46|0
1722936300000|2024-08-06 09:25:00|6789.22|6789.22|6796.43|6796.43|6796.82|6796.82|6789.22|6789.22|0
1722936600000|2024-08-06 09:30:00|6796.11|6796.11|6782.05|6782.05|6796.11|6796.11|6781.93|6781.93|0
1722936900000|2024-08-06 09:35:00|6782.62|6782.62|6782.18|6782.18|6783.5|6783.5|6780.29|6780.29|0
1722937200000|2024-08-06 09:40:00|6781.93|6781.93|6787.44|6787.44|6787.44|6787.44|6775.5|6775.5|0
1722937500000|2024-08-06 09:45:00|6786.49|6786.49|6784.17|6784.17|6789.1|6789.1|6782.06|6782.06|0
1722937800000|2024-08-06 09:50:00|6784.8|6784.8|6780.82|6780.82|6787.44|6787.44|6778.12|6778.12|0
1722938100000|2024-08-06 09:55:00|6781.45|6781.45|6789.04|6789.04|6795.33|6795.33|6781.45|6781.45|0
1722938400000|2024-08-06 10:00:00|6788.78|6788.78|6782.08|6782.08|6790.09|6790.09|6780.51|6780.51|0
1722938700000|2024-08-06 10:05:00|6784.34|6784.34|6797.12|6797.12|6797.12|6797.12|6783.34|6783.34|0
1722939000000|2024-08-06 10:10:00|6797.68|6797.68|6811.52|6811.52|6811.75|6811.75|6795.99|6795.99|0
1722939300000|2024-08-06 10:15:00|6810.96|6810.96|6819.04|6819.04|6820.9|6820.9|6808.22|6808.22|0
1722939600000|2024-08-06 10:20:00|6818.57|6818.57|6811.02|6811.02|6819.14|6819.14|6808.03|6808.03|0
1722939900000|2024-08-06 10:25:00|6811.59|6811.59|6816.68|6816.68|6816.68|6816.68|6810.3|6810.3|0
1722940200000|2024-08-06 10:30:00|6817.25|6817.25|6825.58|6825.58|6830.16|6830.16|6817.25|6817.25|0
1722940500000|2024-08-06 10:35:00|6826.71|6826.71|6830.01|6830.01|6833.58|6833.58|6822.94|6822.94|0
1722940800000|2024-08-06 10:40:00|6830.29|6830.29|6821.05|6821.05|6833.11|6833.11|6820.61|6820.61|0
1722941100000|2024-08-06 10:45:00|6821.62|6821.62|6819.19|6819.19|6821.62|6821.62|6814.85|6814.85|0
1722941400000|2024-08-06 10:50:00|6819.51|6819.51|6815.51|6815.51|6820.2|6820.2|6812.08|6812.08|0
1722941700000|2024-08-06 10:55:00|6814.88|6814.88|6803.24|6803.24|6815.63|6815.63|6803.03|6803.03|0
1722942000000|2024-08-06 11:00:00|6803.99|6803.99|6796.26|6796.26|6806.4|6806.4|6796.26|6796.26|0
1722942300000|2024-08-06 11:05:00|6796.53|6796.53|6796.37|6796.37|6802.95|6802.95|6792.41|6792.41|0
1722942600000|2024-08-06 11:10:00|6797.93|6797.93|6790.14|6790.14|6798.88|6798.88|6788.06|6788.06|0
1722942900000|2024-08-06 11:15:00|6790.78|6790.78|6790.47|6790.47|6796.22|6796.22|6790.14|6790.14|0
1722943200000|2024-08-06 11:20:00|6790.25|6790.25|6798.3|6798.3|6798.7|6798.7|6789.84|6789.84|0
1722943500000|2024-08-06 11:25:00|6798.18|6798.18|6791.57|6791.57|6799.25|6799.25|6791.57|6791.57|0
1722943800000|2024-08-06 11:30:00|6794.39|6794.39|6791.8|6791.8|6798.19|6798.19|6791.1|6791.1|0
1722944100000|2024-08-06 11:35:00|6791.48|6791.48|6782.63|6782.63|6792.25|6792.25|6782.63|6782.63|0
1722944400000|2024-08-06 11:40:00|6782.95|6782.95|6770.99|6770.99|6782.95|6782.95|6770.99|6770.99|0
1722944700000|2024-08-06 11:45:00|6772.69|6772.69|6779.08|6779.08|6779.54|6779.54|6771.22|6771.22|0
1722945000000|2024-08-06 11:50:00|6780.21|6780.21|6786.34|6786.34|6786.34|6786.34|6780.21|6780.21|0
1722945300000|2024-08-06 11:55:00|6786.03|6786.03|6778.39|6778.39|6786.44|6786.44|6778.08|6778.08|0
1722945600000|2024-08-06 12:00:00|6778.61|6778.61|6773.03|6773.03|6778.83|6778.83|6772.32|6772.32|0
1722945900000|2024-08-06 12:05:00|6773.67|6773.67|6772.02|6772.02|6776.88|6776.88|6768.01|6768.01|0
1722946200000|2024-08-06 12:10:00|6773.71|6773.71|6771.3|6771.3|6774.54|6774.54|6767.79|6767.79|0
1722946500000|2024-08-06 12:15:00|6771.09|6771.09|6769.35|6769.35|6773.33|6773.33|6767.43|6767.43|0
1722946800000|2024-08-06 12:20:00|6769.09|6769.09|6763.76|6763.76|6769.09|6769.09|6763.76|6763.76|0
1722947100000|2024-08-06 12:25:00|6765.45|6765.45|6764.62|6764.62|6766.96|6766.96|6763.52|6763.52|0
1722947400000|2024-08-06 12:30:00|6764.75|6764.75|6743.65|6743.65|6764.75|6764.75|6738.27|6738.27|0
1722947700000|2024-08-06 12:35:00|6745.75|6745.75|6740.83|6740.83|6747.38|6747.38|6739.73|6739.73|0
1722948000000|2024-08-06 12:40:00|6741.38|6741.38|6750.23|6750.23|6750.79|6750.79|6736.27|6736.27|0
1722948300000|2024-08-06 12:45:00|6749.91|6749.91|6745.2|6745.2|6749.91|6749.91|6743.07|6743.07|0
1722948600000|2024-08-06 12:50:00|6745.34|6745.34|6761.32|6761.32|6762.27|6762.27|6744.18|6744.18|0
1722948900000|2024-08-06 12:55:00|6762.3|6762.3|6764.91|6764.91|6766.32|6766.32|6762.01|6762.01|0
1722949200000|2024-08-06 13:00:00|6765.22|6765.22|6771.88|6771.88|6771.88|6771.88|6761.04|6761.04|0
1722949500000|2024-08-06 13:05:00|6773.47|6773.47|6781.63|6781.63|6783.84|6783.84|6771.78|6771.78|0
1722949800000|2024-08-06 13:10:00|6780.51|6780.51|6775.15|6775.15|6781.92|6781.92|6775.09|6775.09|0
1722950100000|2024-08-06 13:15:00|6774.51|6774.51|6761.53|6761.53|6774.51|6774.51|6759.16|6759.16|0
1722950400000|2024-08-06 13:20:00|6761.22|6761.22|6769.26|6769.26|6770.96|6770.96|6760.6|6760.6|0
1722950700000|2024-08-06 13:25:00|6769.83|6769.83|6774.6|6774.6|6777.85|6777.85|6769.83|6769.83|0
1722951000000|2024-08-06 13:30:00|6774.48|6774.48|6776.87|6776.87|6788.35|6788.35|6771.59|6771.59|0
1722951300000|2024-08-06 13:35:00|6776.62|6776.62|6775.27|6775.27|6778.82|6778.82|6771.16|6771.16|0
1722951600000|2024-08-06 13:40:00|6775.91|6775.91|6773.39|6773.39|6779.08|6779.08|6764.92|6764.92|0
1722951900000|2024-08-06 13:45:00|6773.26|6773.26|6785.77|6785.77|6790.42|6790.42|6763.56|6763.56|0
1722952200000|2024-08-06 13:50:00|6785.63|6785.63|6810.67|6810.67|6811.8|6811.8|6783.71|6783.71|0
1722952500000|2024-08-06 13:55:00|6810.89|6810.89|6814.43|6814.43|6820.8|6820.8|6808.5|6808.5|0
1722952800000|2024-08-06 14:00:00|6813.87|6813.87|6805.66|6805.66|6819.58|6819.58|6803.65|6803.65|0
1722953100000|2024-08-06 14:05:00|6805.53|6805.53|6808.4|6808.4|6811.89|6811.89|6798.78|6798.78|0
1722953400000|2024-08-06 14:10:00|6807.84|6807.84|6821.89|6821.89|6825.2|6825.2|6804.85|6804.85|0
1722953700000|2024-08-06 14:15:00|6823.02|6823.02|6827.47|6827.47|6828.55|6828.55|6818.02|6818.02|0
1722954000000|2024-08-06 14:20:00|6827.69|6827.69|6825.07|6825.07|6828.12|6828.12|6821.08|6821.08|0
1722954300000|2024-08-06 14:25:00|6827.16|6827.16|6817.94|6817.94|6830.76|6830.76|6817.94|6817.94|0
1722954600000|2024-08-06 14:30:00|6818.25|6818.25|6816.61|6816.61|6818.49|6818.49|6805.11|6805.11|0
1722954900000|2024-08-06 14:35:00|6816.74|6816.74|6829.82|6829.82|6832.35|6832.35|6816.74|6816.74|0
1722955200000|2024-08-06 14:40:00|6830.25|6830.25|6847.67|6847.67|6847.67|6847.67|6830.25|6830.25|0
1722955500000|2024-08-06 14:45:00|6848.31|6848.31|6868.85|6868.85|6869.78|6869.78|6846.99|6846.99|0
1722955800000|2024-08-06 14:50:00|6869.41|6869.41|6869.58|6869.58|6872.84|6872.84|6863.49|6863.49|0
1722956100000|2024-08-06 14:55:00|6869.01|6869.01|6862.41|6862.41|6869.5|6869.5|6859.95|6859.95|0
1722956400000|2024-08-06 15:00:00|6861.84|6861.84|6864.74|6864.74|6865.1|6865.1|6858.71|6858.71|0
1722956700000|2024-08-06 15:05:00|6864.58|6864.58|6860.13|6860.13|6865.3|6865.3|6855.28|6855.28|0
1722957000000|2024-08-06 15:10:00|6859.57|6859.57|6854.68|6854.68|6860.75|6860.75|6851.58|6851.58|0
1722957300000|2024-08-06 15:15:00|6854.83|6854.83|6851.42|6851.42|6857.32|6857.32|6840.88|6840.88|0
1722957600000|2024-08-06 15:20:00|6851.28|6851.28|6831.28|6831.28|6851.63|6851.63|6831.28|6831.28|0
1722957900000|2024-08-06 15:25:00|6830.72|6830.72|6822.32|6822.32|6837.53|6837.53|6820.26|6820.26|0
1723014900000|2024-08-07 07:15:00|6796.61|6796.61|6789.6|6789.6|6806.15|6806.15|6789.6|6789.6|0
1723015200000|2024-08-07 07:20:00|6785.65|6785.65|6792.22|6792.22|6794.19|6794.19|6785.65|6785.65|0
1723015500000|2024-08-07 07:25:00|6791.59|6791.59|6780.53|6780.53|6792.84|6792.84|6778.84|6778.84|0
1723015800000|2024-08-07 07:30:00|6781.1|6781.1|6803.21|6803.21|6807.44|6807.44|6781.1|6781.1|0
1723016100000|2024-08-07 07:35:00|6803.35|6803.35|6821.37|6821.37|6821.92|6821.92|6803.35|6803.35|0
1723016400000|2024-08-07 07:40:00|6820.96|6820.96|6813.97|6813.97|6823.68|6823.68|6812.4|6812.4|0
1723016700000|2024-08-07 07:45:00|6813.65|6813.65|6823.37|6823.37|6824.91|6824.91|6810.49|6810.49|0
1723017000000|2024-08-07 07:50:00|6824.97|6824.97|6811.05|6811.05|6825.92|6825.92|6809.98|6809.98|0
1723017300000|2024-08-07 07:55:00|6811.93|6811.93|6815.39|6815.39|6815.52|6815.52|6810.05|6810.05|0
1723017600000|2024-08-07 08:00:00|6815.67|6815.67|6812.09|6812.09|6817.66|6817.66|6811.24|6811.24|0
1723017900000|2024-08-07 08:05:00|6813.22|6813.22|6815.64|6815.64|6818.39|6818.39|6812.65|6812.65|0
1723018200000|2024-08-07 08:10:00|6815.24|6815.24|6818.28|6818.28|6819.03|6819.03|6812.57|6812.57|0
1723018500000|2024-08-07 08:15:00|6817.72|6817.72|6807.98|6807.98|6817.72|6817.72|6807.98|6807.98|0
1723018800000|2024-08-07 08:20:00|6807.76|6807.76|6804.7|6804.7|6808.35|6808.35|6801.23|6801.23|0
1723019100000|2024-08-07 08:25:00|6805.1|6805.1|6807.81|6807.81|6809.62|6809.62|6803.52|6803.52|0
1723019400000|2024-08-07 08:30:00|6807.69|6807.69|6805.45|6805.45|6809.37|6809.37|6805.45|6805.45|0
1723019700000|2024-08-07 08:35:00|6804.82|6804.82|6809.15|6809.15|6810.2|6810.2|6803.97|6803.97|0
1723020000000|2024-08-07 08:40:00|6808.51|6808.51|6799.94|6799.94|6808.51|6808.51|6797.57|6797.57|0
1723020300000|2024-08-07 08:45:00|6800.79|6800.79|6818.71|6818.71|6819.4|6819.4|6800.79|6800.79|0
1723020600000|2024-08-07 08:50:00|6818.84|6818.84|6816.82|6816.82|6821.55|6821.55|6816.18|6816.18|0
1723020900000|2024-08-07 08:55:00|6817.09|6817.09|6824.82|6824.82|6824.82|6824.82|6816.69|6816.69|0
1723021200000|2024-08-07 09:00:00|6825.39|6825.39|6826.11|6826.11|6830.71|6830.71|6822.96|6822.96|0
1723021500000|2024-08-07 09:05:00|6826.25|6826.25|6824.67|6824.67|6831.97|6831.97|6824.67|6824.67|0
1723021800000|2024-08-07 09:10:00|6825.23|6825.23|6826.62|6826.62|6828.7|6828.7|6823.83|6823.83|0
1723022100000|2024-08-07 09:15:00|6825.41|6825.41|6821.13|6821.13|6825.41|6825.41|6818.58|6818.58|0
1723022400000|2024-08-07 09:20:00|6821.58|6821.58|6823.72|6823.72|6825.37|6825.37|6821.58|6821.58|0
1723022700000|2024-08-07 09:25:00|6824.28|6824.28|6822.39|6822.39|6825.88|6825.88|6821.69|6821.69|0
1723023000000|2024-08-07 09:30:00|6820.07|6820.07|6818.18|6818.18|6821.06|6821.06|6817.67|6817.67|0
1723023300000|2024-08-07 09:35:00|6818.5|6818.5|6821.92|6821.92|6826.27|6826.27|6818.07|6818.07|0
1723023600000|2024-08-07 09:40:00|6822.13|6822.13|6817.14|6817.14|6825.07|6825.07|6817.14|6817.14|0
1723023900000|2024-08-07 09:45:00|6816.45|6816.45|6816.6|6816.6|6820.36|6820.36|6815.57|6815.57|0
1723024200000|2024-08-07 09:50:00|6817.02|6817.02|6822.04|6822.04|6823.53|6823.53|6815.45|6815.45|0
1723024500000|2024-08-07 09:55:00|6821.41|6821.41|6825.16|6825.16|6825.16|6825.16|6816.27|6816.27|0
1723024800000|2024-08-07 10:00:00|6825.38|6825.38|6822.01|6822.01|6825.65|6825.65|6819.29|6819.29|0
1723025100000|2024-08-07 10:05:00|6821.45|6821.45|6821.69|6821.69|6822.82|6822.82|6821.13|6821.13|0
1723025400000|2024-08-07 10:10:00|6822.11|6822.11|6832.36|6832.36|6832.36|6832.36|6822.11|6822.11|0
1723025700000|2024-08-07 10:15:00|6832.48|6832.48|6834.53|6834.53|6834.53|6834.53|6830.76|6830.76|0
1723026000000|2024-08-07 10:20:00|6834.85|6834.85|6840.69|6840.69|6841.33|6841.33|6834.85|6834.85|0
1723026300000|2024-08-07 10:25:00|6841.82|6841.82|6831.7|6831.7|6842.13|6842.13|6831.7|6831.7|0
1723026600000|2024-08-07 10:30:00|6832.02|6832.02|6827.75|6827.75|6832.61|6832.61|6827.75|6827.75|0
1723026900000|2024-08-07 10:35:00|6827.35|6827.35|6820.26|6820.26|6827.35|6827.35|6820.26|6820.26|0
1723027200000|2024-08-07 10:40:00|6820.69|6820.69|6819.93|6819.93|6823.29|6823.29|6819.93|6819.93|0
1723027500000|2024-08-07 10:45:00|6819.39|6819.39|6822.46|6822.46|6822.46|6822.46|6819.07|6819.07|0
1723027800000|2024-08-07 10:50:00|6822.9|6822.9|6828.14|6828.14|6828.14|6828.14|6821.84|6821.84|0
1723028100000|2024-08-07 10:55:00|6828.56|6828.56|6827.99|6827.99|6831.69|6831.69|6827.99|6827.99|0
1723028400000|2024-08-07 11:00:00|6827.66|6827.66|6827.64|6827.64|6828.84|6828.84|6826.73|6826.73|0
1723028700000|2024-08-07 11:05:00|6827.51|6827.51|6826.18|6826.18|6828.28|6828.28|6824.4|6824.4|0
1723029000000|2024-08-07 11:10:00|6825.55|6825.55|6823.35|6823.35|6827.24|6827.24|6822.57|6822.57|0
1723029300000|2024-08-07 11:15:00|6823.56|6823.56|6828.43|6828.43|6828.57|6828.57|6823.53|6823.53|0
1723029600000|2024-08-07 11:20:00|6828.65|6828.65|6828.63|6828.63|6830.02|6830.02|6827.57|6827.57|0
1723029900000|2024-08-07 11:25:00|6828.06|6828.06|6829.84|6829.84|6833.27|6833.27|6828|6828|0
1723030200000|2024-08-07 11:30:00|6829.97|6829.97|6829.92|6829.92|6831.15|6831.15|6827.76|6827.76|0
1723030500000|2024-08-07 11:35:00|6830.05|6830.05|6826.54|6826.54|6830.05|6830.05|6826.54|6826.54|0
1723030800000|2024-08-07 11:40:00|6826.69|6826.69|6831.7|6831.7|6833.27|6833.27|6826.51|6826.51|0
1723031100000|2024-08-07 11:45:00|6831.48|6831.48|6830.6|6830.6|6832.22|6832.22|6829.85|6829.85|0
1723031400000|2024-08-07 11:50:00|6830.28|6830.28|6821.39|6821.39|6831.58|6831.58|6821.12|6821.12|0
1723031700000|2024-08-07 11:55:00|6821.27|6821.27|6822.13|6822.13|6822.25|6822.25|6818.99|6818.99|0
1723032000000|2024-08-07 12:00:00|6821.56|6821.56|6801.86|6801.86|6822.46|6822.46|6801.61|6801.61|0
1723032300000|2024-08-07 12:05:00|6801.18|6801.18|6795.12|6795.12|6801.18|6801.18|6793.26|6793.26|0
1723032600000|2024-08-07 12:10:00|6795.45|6795.45|6799.56|6799.56|6799.7|6799.7|6794.98|6794.98|0
1723032900000|2024-08-07 12:15:00|6799.24|6799.24|6794.15|6794.15|6799.81|6799.81|6791.46|6791.46|0
1723033200000|2024-08-07 12:20:00|6794.53|6794.53|6785.23|6785.23|6794.53|6794.53|6784.93|6784.93|0
1723033500000|2024-08-07 12:25:00|6785.63|6785.63|6788.63|6788.63|6788.77|6788.77|6785.1|6785.1|0
1723033800000|2024-08-07 12:30:00|6788.74|6788.74|6792.77|6792.77|6799.02|6799.02|6788.74|6788.74|0
1723034100000|2024-08-07 12:35:00|6792.63|6792.63|6795.49|6795.49|6795.49|6795.49|6790.45|6790.45|0
1723034400000|2024-08-07 12:40:00|6796.34|6796.34|6800.49|6800.49|6801.91|6801.91|6796.34|6796.34|0
1723034700000|2024-08-07 12:45:00|6799.93|6799.93|6805.06|6805.06|6807.43|6807.43|6797.96|6797.96|0
1723035000000|2024-08-07 12:50:00|6804.75|6804.75|6808.7|6808.7|6810.43|6810.43|6804.18|6804.18|0
1723035300000|2024-08-07 12:55:00|6809.27|6809.27|6816.6|6816.6|6816.6|6816.6|6808.14|6808.14|0
1723035600000|2024-08-07 13:00:00|6817.16|6817.16|6816.15|6816.15|6823.18|6823.18|6814|6814|0
1723035900000|2024-08-07 13:05:00|6816.28|6816.28|6824.27|6824.27|6825.03|6825.03|6816.28|6816.28|0
1723036200000|2024-08-07 13:10:00|6823.94|6823.94|6831.64|6831.64|6831.64|6831.64|6823.94|6823.94|0
1723036500000|2024-08-07 13:15:00|6831.52|6831.52|6840.75|6840.75|6840.75|6840.75|6831.52|6831.52|0
1723036800000|2024-08-07 13:20:00|6841.16|6841.16|6848.18|6848.18|6848.18|6848.18|6839.02|6839.02|0
1723037100000|2024-08-07 13:25:00|6849.31|6849.31|6859.74|6859.74|6861.79|6861.79|6849.31|6849.31|0
1723037400000|2024-08-07 13:30:00|6861.43|6861.43|6851.19|6851.19|6866.53|6866.53|6851.19|6851.19|0
1723037700000|2024-08-07 13:35:00|6851.31|6851.31|6838.59|6838.59|6852.17|6852.17|6837.68|6837.68|0
1723038000000|2024-08-07 13:40:00|6838.28|6838.28|6830.83|6830.83|6838.28|6838.28|6825.98|6825.98|0
1723038300000|2024-08-07 13:45:00|6831.21|6831.21|6828.93|6828.93|6832.61|6832.61|6822.68|6822.68|0
1723038600000|2024-08-07 13:50:00|6828.86|6828.86|6827.66|6827.66|6830.48|6830.48|6816.05|6816.05|0
1723038900000|2024-08-07 13:55:00|6827.41|6827.41|6831.91|6831.91|6832.47|6832.47|6824.61|6824.61|0
1723039200000|2024-08-07 14:00:00|6832.12|6832.12|6821.61|6821.61|6834.99|6834.99|6821.61|6821.61|0
1723039500000|2024-08-07 14:05:00|6820.97|6820.97|6821.76|6821.76|6822.6|6822.6|6817.89|6817.89|0
1723039800000|2024-08-07 14:10:00|6822.32|6822.32|6825.06|6825.06|6828.58|6828.58|6822.32|6822.32|0
1723040100000|2024-08-07 14:15:00|6824.94|6824.94|6814.02|6814.02|6828.3|6828.3|6812.15|6812.15|0
1723040400000|2024-08-07 14:20:00|6815.15|6815.15|6815.98|6815.98|6817.59|6817.59|6814.09|6814.09|0
1723040700000|2024-08-07 14:25:00|6815.66|6815.66|6804.69|6804.69|6815.77|6815.77|6803.63|6803.63|0
1723041000000|2024-08-07 14:30:00|6804.35|6804.35|6795.91|6795.91|6804.35|6804.35|6795.69|6795.69|0
1723041300000|2024-08-07 14:35:00|6796.24|6796.24|6790.8|6790.8|6798.35|6798.35|6790.25|6790.25|0
1723041600000|2024-08-07 14:40:00|6791.3|6791.3|6812.81|6812.81|6812.81|6812.81|6791.09|6791.09|0
1723041900000|2024-08-07 14:45:00|6813.47|6813.47|6819|6819|6825.42|6825.42|6813.32|6813.32|0
1723042200000|2024-08-07 14:50:00|6818.59|6818.59|6813.51|6813.51|6819.21|6819.21|6813.38|6813.38|0
1723042500000|2024-08-07 14:55:00|6813.64|6813.64|6819.22|6819.22|6821.78|6821.78|6813.64|6813.64|0
1723042800000|2024-08-07 15:00:00|6819.53|6819.53|6821.46|6821.46|6823.68|6823.68|6818.3|6818.3|0
1723043100000|2024-08-07 15:05:00|6821.33|6821.33|6827.5|6827.5|6830.98|6830.98|6820.7|6820.7|0
1723043400000|2024-08-07 15:10:00|6826.94|6826.94|6824.19|6824.19|6827.46|6827.46|6821.54|6821.54|0
1723043700000|2024-08-07 15:15:00|6824.32|6824.32|6824.75|6824.75|6827.62|6827.62|6822.11|6822.11|0
1723044000000|2024-08-07 15:20:00|6824.61|6824.61|6827.92|6827.92|6827.92|6827.92|6819.49|6819.49|0
1723044300000|2024-08-07 15:25:00|6827.35|6827.35|6829.44|6829.44|6830.86|6830.86|6825.86|6825.86|0
1723101300000|2024-08-08 07:15:00|6791.62|6791.62|6781.22|6781.22|6791.62|6791.62|6778.98|6778.98|0
1723101600000|2024-08-08 07:20:00|6782.49|6782.49|6766.07|6766.07|6784.93|6784.93|6765.71|6765.71|0
1723101900000|2024-08-08 07:25:00|6761.1|6761.1|6769.97|6769.97|6770.36|6770.36|6757.71|6757.71|0
1723102200000|2024-08-08 07:30:00|6769.01|6769.01|6788.47|6788.47|6789.16|6789.16|6769.01|6769.01|0
1723102500000|2024-08-08 07:35:00|6789.24|6789.24|6786.06|6786.06|6794.73|6794.73|6783.59|6783.59|0
1723102800000|2024-08-08 07:40:00|6786.2|6786.2|6792.45|6792.45|6794.79|6794.79|6785.73|6785.73|0
1723103100000|2024-08-08 07:45:00|6791.32|6791.32|6804.06|6804.06|6804.89|6804.89|6782.37|6782.37|0
1723103400000|2024-08-08 07:50:00|6803.74|6803.74|6790.81|6790.81|6804.61|6804.61|6789.09|6789.09|0
1723103700000|2024-08-08 07:55:00|6791.04|6791.04|6792.59|6792.59|6793.85|6793.85|6787.82|6787.82|0
1723104000000|2024-08-08 08:00:00|6792.91|6792.91|6786.38|6786.38|6793.6|6793.6|6785.74|6785.74|0
1723104300000|2024-08-08 08:05:00|6784.96|6784.96|6770.04|6770.04|6785.07|6785.07|6769.59|6769.59|0
1723104600000|2024-08-08 08:10:00|6768.35|6768.35|6766.53|6766.53|6769.61|6769.61|6764.64|6764.64|0
1723104900000|2024-08-08 08:15:00|6766.39|6766.39|6766.91|6766.91|6776.06|6776.06|6760.26|6760.26|0
1723105200000|2024-08-08 08:20:00|6766.35|6766.35|6766.75|6766.75|6769.21|6769.21|6764.88|6764.88|0
1723105500000|2024-08-08 08:25:00|6766.38|6766.38|6770.79|6770.79|6776.53|6776.53|6766.38|6766.38|0
1723105800000|2024-08-08 08:30:00|6770.47|6770.47|6775.59|6775.59|6777.67|6777.67|6769.76|6769.76|0
1723106100000|2024-08-08 08:35:00|6775.86|6775.86|6775.74|6775.74|6781.08|6781.08|6772.84|6772.84|0
1723106400000|2024-08-08 08:40:00|6776.02|6776.02|6782.23|6782.23|6788.01|6788.01|6776.02|6776.02|0
1723106700000|2024-08-08 08:45:00|6782.55|6782.55|6790.69|6790.69|6792.46|6792.46|6782.55|6782.55|0
1723107000000|2024-08-08 08:50:00|6790.62|6790.62|6789.36|6789.36|6793.17|6793.17|6789.36|6789.36|0
1723107300000|2024-08-08 08:55:00|6789.23|6789.23|6785.18|6785.18|6791.46|6791.46|6782.79|6782.79|0
1723107600000|2024-08-08 09:00:00|6785.04|6785.04|6796.81|6796.81|6796.81|6796.81|6785.04|6785.04|0
1723107900000|2024-08-08 09:05:00|6796.89|6796.89|6795.66|6795.66|6798.44|6798.44|6794.46|6794.46|0
1723108200000|2024-08-08 09:10:00|6797.91|6797.91|6800.13|6800.13|6800.13|6800.13|6795.86|6795.86|0
1723108500000|2024-08-08 09:15:00|6799.57|6799.57|6799.4|6799.4|6802.43|6802.43|6796.13|6796.13|0
1723108800000|2024-08-08 09:20:00|6799.72|6799.72|6794.32|6794.32|6800.06|6800.06|6794.11|6794.11|0
1723109100000|2024-08-08 09:25:00|6793.9|6793.9|6790.16|6790.16|6793.9|6793.9|6790.04|6790.04|0
1723109400000|2024-08-08 09:30:00|6790.02|6790.02|6782.77|6782.77|6790.24|6790.24|6782.77|6782.77|0
1723109700000|2024-08-08 09:35:00|6782.37|6782.37|6780.5|6780.5|6782.75|6782.75|6779.53|6779.53|0
1723110000000|2024-08-08 09:40:00|6780.18|6780.18|6781.19|6781.19|6783.01|6783.01|6779.23|6779.23|0
1723110300000|2024-08-08 09:45:00|6780.13|6780.13|6781.96|6781.96|6783.4|6783.4|6778.24|6778.24|0
1723110600000|2024-08-08 09:50:00|6781.69|6781.69|6779.39|6779.39|6781.69|6781.69|6772.65|6772.65|0
1723110900000|2024-08-08 09:55:00|6779.52|6779.52|6773.59|6773.59|6779.52|6779.52|6773.59|6773.59|0
1723111200000|2024-08-08 10:00:00|6773.27|6773.27|6765.28|6765.28|6773.27|6773.27|6764.36|6764.36|0
1723111500000|2024-08-08 10:05:00|6764.96|6764.96|6767.92|6767.92|6770.63|6770.63|6764.96|6764.96|0
1723111800000|2024-08-08 10:10:00|6768.55|6768.55|6772.95|6772.95|6773.08|6773.08|6768.34|6768.34|0
1723112100000|2024-08-08 10:15:00|6772.63|6772.63|6772.84|6772.84|6774.8|6774.8|6771.18|6771.18|0
1723112400000|2024-08-08 10:20:00|6772.52|6772.52|6769.78|6769.78|6773.01|6773.01|6769.78|6769.78|0
1723112700000|2024-08-08 10:25:00|6769.46|6769.46|6764.89|6764.89|6769.46|6769.46|6762.94|6762.94|0
1723113000000|2024-08-08 10:30:00|6765.03|6765.03|6768.15|6768.15|6768.15|6768.15|6763.3|6763.3|0
1723113300000|2024-08-08 10:35:00|6767.94|6767.94|6773.09|6773.09|6774.22|6774.22|6767.62|6767.62|0
1723113600000|2024-08-08 10:40:00|6772.96|6772.96|6772.37|6772.37|6773.1|6773.1|6771.2|6771.2|0
1723113900000|2024-08-08 10:45:00|6772.69|6772.69|6770.3|6770.3|6777.28|6777.28|6770.04|6770.04|0
1723114200000|2024-08-08 10:50:00|6772.39|6772.39|6766.6|6766.6|6772.5|6772.5|6766.6|6766.6|0
1723114500000|2024-08-08 10:55:00|6766.86|6766.86|6759.73|6759.73|6766.86|6766.86|6758.34|6758.34|0
1723114800000|2024-08-08 11:00:00|6759.51|6759.51|6759.12|6759.12|6761.35|6761.35|6757.48|6757.48|0
1723115100000|2024-08-08 11:05:00|6758.87|6758.87|6763.7|6763.7|6763.7|6763.7|6758.87|6758.87|0
1723115400000|2024-08-08 11:10:00|6765.6|6765.6|6772.56|6772.56|6772.56|6772.56|6765.39|6765.39|0
1723115700000|2024-08-08 11:15:00|6772.87|6772.87|6772.52|6772.52|6773.48|6773.48|6770.76|6770.76|0
1723116000000|2024-08-08 11:20:00|6774.78|6774.78|6762.62|6762.62|6774.78|6774.78|6762.05|6762.05|0
1723116300000|2024-08-08 11:25:00|6763.75|6763.75|6760.37|6760.37|6764.69|6764.69|6758.47|6758.47|0
1723116600000|2024-08-08 11:30:00|6758.28|6758.28|6759.84|6759.84|6761.43|6761.43|6756.55|6756.55|0
1723116900000|2024-08-08 11:35:00|6760.25|6760.25|6758.54|6758.54|6760.9|6760.9|6755.79|6755.79|0
1723117200000|2024-08-08 11:40:00|6758.22|6758.22|6762.91|6762.91|6763.23|6763.23|6757.07|6757.07|0
1723117500000|2024-08-08 11:45:00|6762.6|6762.6|6760.45|6760.45|6765.64|6765.64|6760.23|6760.23|0
1723117800000|2024-08-08 11:50:00|6761.02|6761.02|6760.48|6760.48|6762.37|6762.37|6759.85|6759.85|0
1723118100000|2024-08-08 11:55:00|6759.84|6759.84|6760.48|6760.48|6760.65|6760.65|6754.04|6754.04|0
1723118400000|2024-08-08 12:00:00|6761.12|6761.12|6760.88|6760.88|6762.08|6762.08|6758.87|6758.87|0
1723118700000|2024-08-08 12:05:00|6760.56|6760.56|6760.21|6760.21|6762.69|6762.69|6759.71|6759.71|0
1723119000000|2024-08-08 12:10:00|6760.05|6760.05|6752.25|6752.25|6760.05|6760.05|6751.98|6751.98|0
1723119300000|2024-08-08 12:15:00|6751.83|6751.83|6751.37|6751.37|6751.83|6751.83|6748.78|6748.78|0
1723119600000|2024-08-08 12:20:00|6750.73|6750.73|6743|6743|6750.73|6750.73|6742.84|6742.84|0
1723119900000|2024-08-08 12:25:00|6742.44|6742.44|6741.07|6741.07|6742.57|6742.57|6738.89|6738.89|0
1723120200000|2024-08-08 12:30:00|6741.34|6741.34|6776.22|6776.22|6776.64|6776.64|6741.34|6741.34|0
1723120500000|2024-08-08 12:35:00|6775.65|6775.65|6779.78|6779.78|6781.57|6781.57|6774.77|6774.77|0
1723120800000|2024-08-08 12:40:00|6778.65|6778.65|6776.54|6776.54|6780.51|6780.51|6775.73|6775.73|0
1723121100000|2024-08-08 12:45:00|6776.22|6776.22|6775.05|6775.05|6777.03|6777.03|6773.23|6773.23|0
1723121400000|2024-08-08 12:50:00|6774.8|6774.8|6777.2|6777.2|6778.87|6778.87|6773.04|6773.04|0
1723121700000|2024-08-08 12:55:00|6776.64|6776.64|6766.35|6766.35|6776.64|6776.64|6766.35|6766.35|0
1723122000000|2024-08-08 13:00:00|6766.08|6766.08|6776.31|6776.31|6777.66|6777.66|6765.2|6765.2|0
1723122300000|2024-08-08 13:05:00|6776.18|6776.18|6779.25|6779.25|6780.08|6780.08|6771.9|6771.9|0
1723122600000|2024-08-08 13:10:00|6779.38|6779.38|6780.92|6780.92|6782.23|6782.23|6777.51|6777.51|0
1723122900000|2024-08-08 13:15:00|6782.05|6782.05|6786.14|6786.14|6786.7|6786.7|6782.05|6782.05|0
1723123200000|2024-08-08 13:20:00|6786.7|6786.7|6781.82|6781.82|6786.7|6786.7|6781.68|6781.68|0
1723123500000|2024-08-08 13:25:00|6781.25|6781.25|6782.88|6782.88|6784.27|6784.27|6781.25|6781.25|0
1723123800000|2024-08-08 13:30:00|6783.38|6783.38|6779.4|6779.4|6784.5|6784.5|6775.51|6775.51|0
1723124100000|2024-08-08 13:35:00|6778.27|6778.27|6781.1|6781.1|6782.69|6782.69|6778.21|6778.21|0
1723124400000|2024-08-08 13:40:00|6780.68|6780.68|6775.09|6775.09|6783.17|6783.17|6775.09|6775.09|0
1723124700000|2024-08-08 13:45:00|6774.96|6774.96|6768.4|6768.4|6782.23|6782.23|6768.4|6768.4|0
1723125000000|2024-08-08 13:50:00|6768.65|6768.65|6778.93|6778.93|6778.94|6778.94|6764.38|6764.38|0
1723125300000|2024-08-08 13:55:00|6778.71|6778.71|6781.56|6781.56|6781.69|6781.69|6775.02|6775.02|0
1723125600000|2024-08-08 14:00:00|6781.83|6781.83|6791.72|6791.72|6795.15|6795.15|6780.24|6780.24|0
1723125900000|2024-08-08 14:05:00|6790.84|6790.84|6790.36|6790.36|6790.84|6790.84|6784.59|6784.59|0
1723126200000|2024-08-08 14:10:00|6790.61|6790.61|6791.33|6791.33|6791.89|6791.89|6788.24|6788.24|0
1723126500000|2024-08-08 14:15:00|6791.66|6791.66|6787.86|6787.86|6793.89|6793.89|6787.86|6787.86|0
1723126800000|2024-08-08 14:20:00|6787.72|6787.72|6787.43|6787.43|6789.52|6789.52|6785.24|6785.24|0
1723127100000|2024-08-08 14:25:00|6788|6788|6791.69|6791.69|6791.69|6791.69|6787.41|6787.41|0
1723127400000|2024-08-08 14:30:00|6791.91|6791.91|6789.95|6789.95|6792.54|6792.54|6789.87|6789.87|0
1723127700000|2024-08-08 14:35:00|6789.68|6789.68|6790.71|6790.71|6792.05|6792.05|6787.29|6787.29|0
1723128000000|2024-08-08 14:40:00|6790.33|6790.33|6795.04|6795.04|6796.62|6796.62|6790.33|6790.33|0
1723128300000|2024-08-08 14:45:00|6794.2|6794.2|6802.34|6802.34|6802.34|6802.34|6793.83|6793.83|0
1723128600000|2024-08-08 14:50:00|6801.78|6801.78|6798.27|6798.27|6802.04|6802.04|6797.33|6797.33|0
1723128900000|2024-08-08 14:55:00|6797.94|6797.94|6804.79|6804.79|6805.21|6805.21|6796.05|6796.05|0
1723129200000|2024-08-08 15:00:00|6804.86|6804.86|6811.52|6811.52|6813.53|6813.53|6804.86|6804.86|0
1723129500000|2024-08-08 15:05:00|6811.63|6811.63|6815.8|6815.8|6816.61|6816.61|6809.41|6809.41|0
1723129800000|2024-08-08 15:10:00|6815.17|6815.17|6795.7|6795.7|6815.92|6815.92|6794.43|6794.43|0
1723130100000|2024-08-08 15:15:00|6796.01|6796.01|6795.72|6795.72|6798.4|6798.4|6793.02|6793.02|0
1723130400000|2024-08-08 15:20:00|6795.93|6795.93|6803.3|6803.3|6803.3|6803.3|6795.52|6795.52|0
1723130700000|2024-08-08 15:25:00|6803.06|6803.06|6805.87|6805.87|6806.86|6806.86|6800.05|6800.05|0
1723187700000|2024-08-09 07:15:00|6838.95|6838.95|6850.09|6850.09|6850.09|6850.09|6836.5|6836.5|0
1723188000000|2024-08-09 07:20:00|6849.65|6849.65|6865.88|6865.88|6866.8|6866.8|6849.43|6849.43|0
1723188300000|2024-08-09 07:25:00|6864.61|6864.61|6857.58|6857.58|6864.82|6864.82|6857.58|6857.58|0
1723188600000|2024-08-09 07:30:00|6857.79|6857.79|6864.29|6864.29|6866.25|6866.25|6857.79|6857.79|0
1723188900000|2024-08-09 07:35:00|6864.56|6864.56|6869.44|6869.44|6871.04|6871.04|6864.02|6864.02|0
1723189200000|2024-08-09 07:40:00|6868.39|6868.39|6877.22|6877.22|6877.22|6877.22|6867.96|6867.96|0
1723189500000|2024-08-09 07:45:00|6876.15|6876.15|6876.43|6876.43|6877.84|6877.84|6869.86|6869.86|0
1723189800000|2024-08-09 07:50:00|6876.57|6876.57|6885.67|6885.67|6886.76|6886.76|6876.57|6876.57|0
1723190100000|2024-08-09 07:55:00|6884.28|6884.28|6890.69|6890.69|6891.05|6891.05|6881.75|6881.75|0
1723190400000|2024-08-09 08:00:00|6890.13|6890.13|6890.57|6890.57|6893.32|6893.32|6886.04|6886.04|0
1723190700000|2024-08-09 08:05:00|6890.73|6890.73|6891.25|6891.25|6894.02|6894.02|6889.87|6889.87|0
1723191000000|2024-08-09 08:10:00|6891.82|6891.82|6896.22|6896.22|6898.39|6898.39|6891.82|6891.82|0
1723191300000|2024-08-09 08:15:00|6895.26|6895.26|6897.92|6897.92|6898.15|6898.15|6893.47|6893.47|0
1723191600000|2024-08-09 08:20:00|6897.7|6897.7|6893.45|6893.45|6898.63|6898.63|6893.45|6893.45|0
1723191900000|2024-08-09 08:25:00|6893.77|6893.77|6901.7|6901.7|6902.92|6902.92|6893.77|6893.77|0
1723192200000|2024-08-09 08:30:00|6902.01|6902.01|6908.9|6908.9|6908.9|6908.9|6901.69|6901.69|0
1723192500000|2024-08-09 08:35:00|6909.46|6909.46|6908.64|6908.64|6911.45|6911.45|6907.31|6907.31|0
1723192800000|2024-08-09 08:40:00|6908.5|6908.5|6911.68|6911.68|6911.68|6911.68|6905.22|6905.22|0
1723193100000|2024-08-09 08:45:00|6912.09|6912.09|6914.21|6914.21|6914.21|6914.21|6911.23|6911.23|0
1723193400000|2024-08-09 08:50:00|6914.77|6914.77|6918.19|6918.19|6918.74|6918.74|6913.08|6913.08|0
1723193700000|2024-08-09 08:55:00|6918.44|6918.44|6916.68|6916.68|6919.18|6919.18|6914.44|6914.44|0
1723194000000|2024-08-09 09:00:00|6917.81|6917.81|6917.59|6917.59|6918.6|6918.6|6915.77|6915.77|0
1723194300000|2024-08-09 09:05:00|6918.21|6918.21|6912.73|6912.73|6919.79|6919.79|6912.73|6912.73|0
1723194600000|2024-08-09 09:10:00|6912.51|6912.51|6906.87|6906.87|6912.89|6912.89|6906.23|6906.23|0
1723194900000|2024-08-09 09:15:00|6907.29|6907.29|6905.54|6905.54|6910.02|6910.02|6905.42|6905.42|0
1723195200000|2024-08-09 09:20:00|6905.77|6905.77|6907.51|6907.51|6908.16|6908.16|6903.79|6903.79|0
1723195500000|2024-08-09 09:25:00|6907.3|6907.3|6909.4|6909.4|6912.25|6912.25|6907.3|6907.3|0
1723195800000|2024-08-09 09:30:00|6909.03|6909.03|6899.64|6899.64|6909.03|6909.03|6899.5|6899.5|0
1723196100000|2024-08-09 09:35:00|6899.43|6899.43|6901.96|6901.96|6901.96|6901.96|6897.23|6897.23|0
1723196400000|2024-08-09 09:40:00|6901.63|6901.63|6902.95|6902.95|6903.67|6903.67|6900.56|6900.56|0
1723196700000|2024-08-09 09:45:00|6903.27|6903.27|6889.51|6889.51|6903.4|6903.4|6889.4|6889.4|0
1723197000000|2024-08-09 09:50:00|6890.15|6890.15|6895.37|6895.37|6896.01|6896.01|6890.15|6890.15|0
1723197300000|2024-08-09 09:55:00|6895.24|6895.24|6891.38|6891.38|6896.31|6896.31|6891.37|6891.37|0
1723197600000|2024-08-09 10:00:00|6891.13|6891.13|6882.06|6882.06|6891.13|6891.13|6882.06|6882.06|0
1723197900000|2024-08-09 10:05:00|6882.05|6882.05|6881|6881|6885.27|6885.27|6878.83|6878.83|0
1723198200000|2024-08-09 10:10:00|6880.44|6880.44|6875.55|6875.55|6880.44|6880.44|6874.98|6874.98|0
1723198500000|2024-08-09 10:15:00|6874.98|6874.98|6873.95|6873.95|6874.98|6874.98|6873.13|6873.13|0
1723198800000|2024-08-09 10:20:00|6872.99|6872.99|6873.25|6873.25|6873.26|6873.26|6871.31|6871.31|0
1723199100000|2024-08-09 10:25:00|6872.8|6872.8|6874.48|6874.48|6874.56|6874.56|6872.8|6872.8|0
1723199400000|2024-08-09 10:30:00|6878.44|6878.44|6878.88|6878.88|6879.38|6879.38|6877.53|6877.53|0
1723199700000|2024-08-09 10:35:00|6879.11|6879.11|6878.55|6878.55|6880.32|6880.32|6878.48|6878.48|0
1723200000000|2024-08-09 10:40:00|6878.4|6878.4|6879.27|6879.27|6879.67|6879.67|6878.4|6878.4|0
1723200300000|2024-08-09 10:45:00|6879.91|6879.91|6880.75|6880.75|6882.25|6882.25|6879.91|6879.91|0
1723200600000|2024-08-09 10:50:00|6880.89|6880.89|6876.62|6876.62|6882.58|6882.58|6876.15|6876.15|0
1723200900000|2024-08-09 10:55:00|6877.26|6877.26|6872.86|6872.86|6877.26|6877.26|6872.86|6872.86|0
1723201200000|2024-08-09 11:00:00|6871.79|6871.79|6868.95|6868.95|6872.68|6872.68|6868.76|6868.76|0
1723201500000|2024-08-09 11:05:00|6869.37|6869.37|6867.25|6867.25|6869.78|6869.78|6866.86|6866.86|0
1723201800000|2024-08-09 11:10:00|6867.47|6867.47|6869.19|6869.19|6869.48|6869.48|6867.47|6867.47|0
1723202100000|2024-08-09 11:15:00|6868.63|6868.63|6868.58|6868.58|6872.11|6872.11|6868.58|6868.58|0
1723202400000|2024-08-09 11:20:00|6868.44|6868.44|6872.93|6872.93|6872.93|6872.93|6866.97|6866.97|0
1723202700000|2024-08-09 11:25:00|6873.05|6873.05|6868.04|6868.04|6874.67|6874.67|6868.04|6868.04|0
1723203000000|2024-08-09 11:30:00|6868.61|6868.61|6867.45|6867.45|6869.26|6869.26|6863.41|6863.41|0
1723203300000|2024-08-09 11:35:00|6866.39|6866.39|6869.64|6869.64|6870.37|6870.37|6865.5|6865.5|0
1723203600000|2024-08-09 11:40:00|6869.21|6869.21|6866.62|6866.62|6869.21|6869.21|6866.62|6866.62|0
1723203900000|2024-08-09 11:45:00|6867.75|6867.75|6873.12|6873.12|6873.51|6873.51|6867.75|6867.75|0
1723204200000|2024-08-09 11:50:00|6873.46|6873.46|6875.45|6875.45|6877.71|6877.71|6873.46|6873.46|0
1723204500000|2024-08-09 11:55:00|6875.59|6875.59|6873.4|6873.4|6875.72|6875.72|6873.4|6873.4|0
1723204800000|2024-08-09 12:00:00|6872.76|6872.76|6873.52|6873.52|6874.59|6874.59|6872.53|6872.53|0
1723205100000|2024-08-09 12:05:00|6873.1|6873.1|6872.2|6872.2|6873.1|6873.1|6869.5|6869.5|0
1723205400000|2024-08-09 12:10:00|6871.71|6871.71|6869.43|6869.43|6873.35|6873.35|6869.31|6869.31|0
1723205700000|2024-08-09 12:15:00|6869.75|6869.75|6867.55|6867.55|6870.9|6870.9|6867.55|6867.55|0
1723206000000|2024-08-09 12:20:00|6867.24|6867.24|6866.78|6866.78|6868.26|6868.26|6866.29|6866.29|0
1723206300000|2024-08-09 12:25:00|6867.33|6867.33|6866.58|6866.58|6867.33|6867.33|6866.11|6866.11|0
1723206600000|2024-08-09 12:30:00|6864.89|6864.89|6857.83|6857.83|6865.13|6865.13|6855.87|6855.87|0
1723206900000|2024-08-09 12:35:00|6858.15|6858.15|6854.28|6854.28|6858.87|6858.87|6853.11|6853.11|0
1723207200000|2024-08-09 12:40:00|6854.4|6854.4|6855.06|6855.06|6857.07|6857.07|6850.53|6850.53|0
1723207500000|2024-08-09 12:45:00|6855.27|6855.27|6856.64|6856.64|6856.64|6856.64|6851.86|6851.86|0
1723207800000|2024-08-09 12:50:00|6856.26|6856.26|6853.16|6853.16|6858.09|6858.09|6853.16|6853.16|0
1723208100000|2024-08-09 12:55:00|6853.58|6853.58|6851.44|6851.44|6857.6|6857.6|6851.44|6851.44|0
1723208400000|2024-08-09 13:00:00|6851.76|6851.76|6852.32|6852.32|6853.87|6853.87|6848.17|6848.17|0
1723208700000|2024-08-09 13:05:00|6853.45|6853.45|6855.58|6855.58|6855.62|6855.62|6852.59|6852.59|0
1723209000000|2024-08-09 13:10:00|6855.44|6855.44|6857.59|6857.59|6858.53|6858.53|6855.44|6855.44|0
1723209300000|2024-08-09 13:15:00|6858.12|6858.12|6859.19|6859.19|6859.29|6859.29|6856.51|6856.51|0
1723209600000|2024-08-09 13:20:00|6859.3|6859.3|6856.96|6856.96|6859.38|6859.38|6856.96|6856.96|0
1723209900000|2024-08-09 13:25:00|6857.92|6857.92|6860.16|6860.16|6860.85|6860.85|6857.6|6857.6|0
1723210200000|2024-08-09 13:30:00|6859.91|6859.91|6860.89|6860.89|6863.76|6863.76|6859.68|6859.68|0
1723210500000|2024-08-09 13:35:00|6860.78|6860.78|6866.73|6866.73|6870.01|6870.01|6860.43|6860.43|0
1723210800000|2024-08-09 13:40:00|6867.3|6867.3|6862.68|6862.68|6867.42|6867.42|6860.81|6860.81|0
1723211100000|2024-08-09 13:45:00|6862.57|6862.57|6856.14|6856.14|6864.02|6864.02|6855|6855|0
1723211400000|2024-08-09 13:50:00|6855.93|6855.93|6866.12|6866.12|6866.23|6866.23|6855.81|6855.81|0
1723211700000|2024-08-09 13:55:00|6866.36|6866.36|6866.02|6866.02|6867.31|6867.31|6862.29|6862.29|0
1723212000000|2024-08-09 14:00:00|6865.9|6865.9|6872.08|6872.08|6872.22|6872.22|6861.73|6861.73|0
1723212300000|2024-08-09 14:05:00|6872.4|6872.4|6864.1|6864.1|6873.34|6873.34|6863.73|6863.73|0
1723212600000|2024-08-09 14:10:00|6863.99|6863.99|6869.6|6869.6|6871.94|6871.94|6863.79|6863.79|0
1723212900000|2024-08-09 14:15:00|6868.97|6868.97|6857.53|6857.53|6868.97|6868.97|6857.53|6857.53|0
1723213200000|2024-08-09 14:20:00|6857.21|6857.21|6856.23|6856.23|6860.15|6860.15|6854.29|6854.29|0
1723213500000|2024-08-09 14:25:00|6856.8|6856.8|6860.74|6860.74|6862.12|6862.12|6856.62|6856.62|0
1723213800000|2024-08-09 14:30:00|6860.11|6860.11|6850.55|6850.55|6860.11|6860.11|6850.12|6850.12|0
1723214100000|2024-08-09 14:35:00|6850.67|6850.67|6856.52|6856.52|6856.84|6856.84|6849.45|6849.45|0
1723214400000|2024-08-09 14:40:00|6856.65|6856.65|6861.69|6861.69|6863.32|6863.32|6856.65|6856.65|0
1723214700000|2024-08-09 14:45:00|6862.25|6862.25|6869.24|6869.24|6869.24|6869.24|6862.25|6862.25|0
1723215000000|2024-08-09 14:50:00|6869.57|6869.57|6877.82|6877.82|6878.6|6878.6|6869.35|6869.35|0
1723215300000|2024-08-09 14:55:00|6878.16|6878.16|6879.76|6879.76|6883.82|6883.82|6878.16|6878.16|0
1723215600000|2024-08-09 15:00:00|6879.54|6879.54|6885.98|6885.98|6885.98|6885.98|6879.54|6879.54|0
1723215900000|2024-08-09 15:05:00|6886.11|6886.11|6884.15|6884.15|6887.32|6887.32|6882.35|6882.35|0
1723216200000|2024-08-09 15:10:00|6884.38|6884.38|6892.95|6892.95|6893.44|6893.44|6884.38|6884.38|0
1723216500000|2024-08-09 15:15:00|6893.82|6893.82|6892.69|6892.69|6897.33|6897.33|6890.67|6890.67|0
1723216800000|2024-08-09 15:20:00|6894.16|6894.16|6886.95|6886.95|6894.73|6894.73|6885.1|6885.1|0
1723217100000|2024-08-09 15:25:00|6886.52|6886.52|6881.02|6881.02|6887.75|6887.75|6880.52|6880.52|0
1723446900000|2024-08-12 07:15:00|6926.34|6926.34|6921.99|6921.99|6926.34|6926.34|6919.1|6919.1|0
1723447200000|2024-08-12 07:20:00|6923.68|6923.68|6924.03|6924.03|6925.72|6925.72|6921.65|6921.65|0
1723447500000|2024-08-12 07:25:00|6924.14|6924.14|6923.67|6923.67|6926.66|6926.66|6923.45|6923.45|0
1723447800000|2024-08-12 07:30:00|6922.61|6922.61|6916.39|6916.39|6922.93|6922.93|6911.53|6911.53|0
1723448100000|2024-08-12 07:35:00|6916.6|6916.6|6921.19|6921.19|6921.47|6921.47|6915.97|6915.97|0
1723448400000|2024-08-12 07:40:00|6921.51|6921.51|6924.3|6924.3|6924.3|6924.3|6919.34|6919.34|0
1723448700000|2024-08-12 07:45:00|6924.87|6924.87|6927.65|6927.65|6930.89|6930.89|6924.87|6924.87|0
1723449000000|2024-08-12 07:50:00|6927.79|6927.79|6930.73|6930.73|6931.14|6931.14|6926.33|6926.33|0
1723449300000|2024-08-12 07:55:00|6930.89|6930.89|6932.95|6932.95|6933.14|6933.14|6929.98|6929.98|0
1723449600000|2024-08-12 08:00:00|6933.23|6933.23|6928.27|6928.27|6935.88|6935.88|6928.27|6928.27|0
1723449900000|2024-08-12 08:05:00|6926.57|6926.57|6929.16|6929.16|6929.83|6929.83|6925.66|6925.66|0
1723450200000|2024-08-12 08:10:00|6929.83|6929.83|6927.84|6927.84|6932.2|6932.2|6927.79|6927.79|0
1723450500000|2024-08-12 08:15:00|6927.61|6927.61|6924.97|6924.97|6928.02|6928.02|6923.49|6923.49|0
1723450800000|2024-08-12 08:20:00|6925.31|6925.31|6925.85|6925.85|6926.4|6926.4|6923.51|6923.51|0
1723451100000|2024-08-12 08:25:00|6926.12|6926.12|6919.58|6919.58|6926.72|6926.72|6919.58|6919.58|0
1723451400000|2024-08-12 08:30:00|6919.33|6919.33|6919.16|6919.16|6920.72|6920.72|6916.66|6916.66|0
1723451700000|2024-08-12 08:35:00|6919.03|6919.03|6911.37|6911.37|6919.03|6919.03|6911.16|6911.16|0
1723452000000|2024-08-12 08:40:00|6910.74|6910.74|6904.14|6904.14|6910.74|6910.74|6902.38|6902.38|0
1723452300000|2024-08-12 08:45:00|6903.58|6903.58|6902.51|6902.51|6904.76|6904.76|6902.51|6902.51|0
1723452600000|2024-08-12 08:50:00|6901.87|6901.87|6898.35|6898.35|6901.87|6901.87|6898.35|6898.35|0
1723452900000|2024-08-12 08:55:00|6897.93|6897.93|6892.94|6892.94|6899.99|6899.99|6892.94|6892.94|0
1723453200000|2024-08-12 09:00:00|6892.57|6892.57|6890.08|6890.08|6892.57|6892.57|6889.41|6889.41|0
1723453500000|2024-08-12 09:05:00|6889.52|6889.52|6894.5|6894.5|6895.77|6895.77|6888.62|6888.62|0
1723453800000|2024-08-12 09:10:00|6893.6|6893.6|6895.95|6895.95|6895.95|6895.95|6892.89|6892.89|0
1723454100000|2024-08-12 09:15:00|6895.81|6895.81|6896.27|6896.27|6896.52|6896.52|6894.08|6894.08|0
1723454400000|2024-08-12 09:20:00|6895.82|6895.82|6899|6899|6899|6899|6895.82|6895.82|0
1723454700000|2024-08-12 09:25:00|6899.64|6899.64|6895.45|6895.45|6900.4|6900.4|6895.45|6895.45|0
1723455000000|2024-08-12 09:30:00|6895.59|6895.59|6896.4|6896.4|6898.06|6898.06|6895.48|6895.48|0
1723455300000|2024-08-12 09:35:00|6896.71|6896.71|6900.63|6900.63|6901.12|6901.12|6896.71|6896.71|0
1723455600000|2024-08-12 09:40:00|6900.35|6900.35|6902.68|6902.68|6904.38|6904.38|6897.82|6897.82|0
1723455900000|2024-08-12 09:45:00|6902.83|6902.83|6903.58|6903.58|6903.58|6903.58|6902.2|6902.2|0
1723456200000|2024-08-12 09:50:00|6903.84|6903.84|6907.33|6907.33|6907.33|6907.33|6903.58|6903.58|0
1723456500000|2024-08-12 09:55:00|6906.91|6906.91|6902.67|6902.67|6906.91|6906.91|6901.99|6901.99|0
1723456800000|2024-08-12 10:00:00|6904.37|6904.37|6906.34|6906.34|6909.11|6909.11|6903.99|6903.99|0
1723457100000|2024-08-12 10:05:00|6905.71|6905.71|6907.89|6907.89|6908.27|6908.27|6905.71|6905.71|0
1723457400000|2024-08-12 10:10:00|6907.33|6907.33|6908.97|6908.97|6911.01|6911.01|6907.33|6907.33|0
1723457700000|2024-08-12 10:15:00|6909.24|6909.24|6907.03|6907.03|6909.24|6909.24|6907.03|6907.03|0
1723458000000|2024-08-12 10:20:00|6907.59|6907.59|6906.87|6906.87|6908.56|6908.56|6906.87|6906.87|0
1723458300000|2024-08-12 10:25:00|6906.3|6906.3|6909.2|6909.2|6909.34|6909.34|6906.3|6906.3|0
1723458600000|2024-08-12 10:30:00|6909.42|6909.42|6908.18|6908.18|6909.42|6909.42|6907.34|6907.34|0
1723458900000|2024-08-12 10:35:00|6907.54|6907.54|6904.55|6904.55|6908.09|6908.09|6904.1|6904.1|0
1723459200000|2024-08-12 10:40:00|6904.33|6904.33|6901.94|6901.94|6904.33|6904.33|6901.94|6901.94|0
1723459500000|2024-08-12 10:45:00|6902.36|6902.36|6904.27|6904.27|6904.27|6904.27|6901.92|6901.92|0
1723459800000|2024-08-12 10:50:00|6904.4|6904.4|6904.97|6904.97|6905.26|6905.26|6903.37|6903.37|0
1723460100000|2024-08-12 10:55:00|6904.65|6904.65|6906.3|6906.3|6906.38|6906.38|6904.65|6904.65|0
1723460400000|2024-08-12 11:00:00|6906.05|6906.05|6906.91|6906.91|6906.91|6906.91|6904.77|6904.77|0
1723460700000|2024-08-12 11:05:00|6907.23|6907.23|6904.88|6904.88|6907.55|6907.55|6904.03|6904.03|0
1723461000000|2024-08-12 11:10:00|6904.24|6904.24|6908.04|6908.04|6908.04|6908.04|6903.74|6903.74|0
1723461300000|2024-08-12 11:15:00|6908.18|6908.18|6908.51|6908.51|6908.51|6908.51|6907.82|6907.82|0
1723461600000|2024-08-12 11:20:00|6909.08|6909.08|6910.62|6910.62|6910.62|6910.62|6909.08|6909.08|0
1723461900000|2024-08-12 11:25:00|6911.89|6911.89|6904.87|6904.87|6912.23|6912.23|6904.87|6904.87|0
1723462200000|2024-08-12 11:30:00|6903.91|6903.91|6905.3|6905.3|6905.55|6905.55|6902.93|6902.93|0
1723462500000|2024-08-12 11:35:00|6905.08|6905.08|6901.32|6901.32|6906.3|6906.3|6901.19|6901.19|0
1723462800000|2024-08-12 11:40:00|6901.19|6901.19|6902.51|6902.51|6902.51|6902.51|6899.46|6899.46|0
1723463100000|2024-08-12 11:45:00|6903.04|6903.04|6899.65|6899.65|6905.04|6905.04|6899.65|6899.65|0
1723463400000|2024-08-12 11:50:00|6899.97|6899.97|6895.1|6895.1|6899.97|6899.97|6895.1|6895.1|0
1723463700000|2024-08-12 11:55:00|6894.68|6894.68|6892.49|6892.49|6895.23|6895.23|6891.89|6891.89|0
1723464000000|2024-08-12 12:00:00|6892.27|6892.27|6886.9|6886.9|6892.38|6892.38|6886.9|6886.9|0
1723464300000|2024-08-12 12:05:00|6887.46|6887.46|6889.04|6889.04|6889.15|6889.15|6887.35|6887.35|0
1723464600000|2024-08-12 12:10:00|6888.4|6888.4|6883.71|6883.71|6888.4|6888.4|6883.57|6883.57|0
1723464900000|2024-08-12 12:15:00|6883.07|6883.07|6881.05|6881.05|6885.41|6885.41|6881.05|6881.05|0
1723465200000|2024-08-12 12:20:00|6880.74|6880.74|6885.3|6885.3|6885.89|6885.89|6880.42|6880.42|0
1723465500000|2024-08-12 12:25:00|6884.66|6884.66|6890|6890|6890.59|6890.59|6884.66|6884.66|0
1723465800000|2024-08-12 12:30:00|6890.42|6890.42|6886.03|6886.03|6891.07|6891.07|6886.03|6886.03|0
1723466100000|2024-08-12 12:35:00|6885.4|6885.4|6881.84|6881.84|6886.35|6886.35|6880.33|6880.33|0
1723466400000|2024-08-12 12:40:00|6881.71|6881.71|6881.81|6881.81|6882.13|6882.13|6879.74|6879.74|0
1723466700000|2024-08-12 12:45:00|6882.45|6882.45|6879.9|6879.9|6882.57|6882.57|6879.28|6879.28|0
1723467000000|2024-08-12 12:50:00|6879.79|6879.79|6879.19|6879.19|6880.89|6880.89|6878|6878|0
1723467300000|2024-08-12 12:55:00|6879.05|6879.05|6875.45|6875.45|6879.11|6879.11|6875.45|6875.45|0
1723467600000|2024-08-12 13:00:00|6875.31|6875.31|6873.99|6873.99|6876.83|6876.83|6872.86|6872.86|0
1723467900000|2024-08-12 13:05:00|6874.31|6874.31|6871.76|6871.76|6874.63|6874.63|6871.7|6871.7|0
1723468200000|2024-08-12 13:10:00|6871.54|6871.54|6875.04|6875.04|6875.74|6875.74|6870.06|6870.06|0
1723468500000|2024-08-12 13:15:00|6874.82|6874.82|6875.29|6875.29|6877.77|6877.77|6872.95|6872.95|0
1723468800000|2024-08-12 13:20:00|6875.43|6875.43|6880.59|6880.59|6880.89|6880.89|6874.65|6874.65|0
1723469100000|2024-08-12 13:25:00|6880.74|6880.74|6879.42|6879.42|6881.06|6881.06|6878.25|6878.25|0
1723469400000|2024-08-12 13:30:00|6878.48|6878.48|6881.35|6881.35|6885.25|6885.25|6878.48|6878.48|0
1723469700000|2024-08-12 13:35:00|6881.85|6881.85|6871.52|6871.52|6881.85|6881.85|6869.51|6869.51|0
1723470000000|2024-08-12 13:40:00|6870.73|6870.73|6850.74|6850.74|6870.73|6870.73|6849.91|6849.91|0
1723470300000|2024-08-12 13:45:00|6850.52|6850.52|6850.9|6850.9|6852.01|6852.01|6846.25|6846.25|0
1723470600000|2024-08-12 13:50:00|6850.77|6850.77|6851.66|6851.66|6857.28|6857.28|6850.34|6850.34|0
1723470900000|2024-08-12 13:55:00|6851.93|6851.93|6845.42|6845.42|6852.59|6852.59|6842.59|6842.59|0
1723471200000|2024-08-12 14:00:00|6844.85|6844.85|6847|6847|6850.77|6850.77|6844.85|6844.85|0
1723471500000|2024-08-12 14:05:00|6846.62|6846.62|6848.95|6848.95|6852.67|6852.67|6844.8|6844.8|0
1723471800000|2024-08-12 14:10:00|6849.16|6849.16|6850.86|6850.86|6850.86|6850.86|6847.13|6847.13|0
1723472100000|2024-08-12 14:15:00|6850.73|6850.73|6850.75|6850.75|6852.84|6852.84|6846.51|6846.51|0
1723472400000|2024-08-12 14:20:00|6850.28|6850.28|6855.38|6855.38|6855.73|6855.73|6849.4|6849.4|0
1723472700000|2024-08-12 14:25:00|6855.17|6855.17|6848.2|6848.2|6855.17|6855.17|6847.89|6847.89|0
1723473000000|2024-08-12 14:30:00|6847.87|6847.87|6849.13|6849.13|6849.13|6849.13|6846.07|6846.07|0
1723473300000|2024-08-12 14:35:00|6849.82|6849.82|6859.65|6859.65|6859.65|6859.65|6847.79|6847.79|0
1723473600000|2024-08-12 14:40:00|6859.97|6859.97|6864.59|6864.59|6866.95|6866.95|6859.97|6859.97|0
1723473900000|2024-08-12 14:45:00|6864.38|6864.38|6870.4|6870.4|6870.4|6870.4|6863.87|6863.87|0
1723474200000|2024-08-12 14:50:00|6869.94|6869.94|6870.04|6870.04|6870.73|6870.73|6867.01|6867.01|0
1723474500000|2024-08-12 14:55:00|6869.48|6869.48|6871.93|6871.93|6872.84|6872.84|6868.66|6868.66|0
1723474800000|2024-08-12 15:00:00|6871.77|6871.77|6877.94|6877.94|6880.97|6880.97|6871.67|6871.67|0
1723475100000|2024-08-12 15:05:00|6877.83|6877.83|6875.65|6875.65|6879.85|6879.85|6875.65|6875.65|0
1723475400000|2024-08-12 15:10:00|6874.99|6874.99|6875.04|6875.04|6878.15|6878.15|6874.55|6874.55|0
1723475700000|2024-08-12 15:15:00|6874.83|6874.83|6880.75|6880.75|6881.32|6881.32|6872.36|6872.36|0
1723476000000|2024-08-12 15:20:00|6880.88|6880.88|6865.26|6865.26|6882.61|6882.61|6865.26|6865.26|0
1723476300000|2024-08-12 15:25:00|6865.58|6865.58|6867.94|6867.94|6869.22|6869.22|6862.65|6862.65|0
1723533300000|2024-08-13 07:15:00|6874.38|6874.38|6871.8|6871.8|6877.71|6877.71|6869.05|6869.05|0
1723533600000|2024-08-13 07:20:00|6871.67|6871.67|6870.08|6870.08|6872.18|6872.18|6864.43|6864.43|0
1723533900000|2024-08-13 07:25:00|6871.56|6871.56|6867.39|6867.39|6871.56|6871.56|6860.95|6860.95|0
1723534200000|2024-08-13 07:30:00|6867.7|6867.7|6865.94|6865.94|6868.48|6868.48|6865.24|6865.24|0
1723534500000|2024-08-13 07:35:00|6866.26|6866.26|6866.78|6866.78|6867.24|6867.24|6860.25|6860.25|0
1723534800000|2024-08-13 07:40:00|6867|6867|6863.71|6863.71|6867|6867|6858.72|6858.72|0
1723535100000|2024-08-13 07:45:00|6864.13|6864.13|6863.6|6863.6|6865.59|6865.59|6863.6|6863.6|0
1723535400000|2024-08-13 07:50:00|6863.33|6863.33|6863.53|6863.53|6864.67|6864.67|6863.32|6863.32|0
1723535700000|2024-08-13 07:55:00|6863.13|6863.13|6868.06|6868.06|6872.65|6872.65|6862.5|6862.5|0
1723536000000|2024-08-13 08:00:00|6866.98|6866.98|6868.54|6868.54|6868.54|6868.54|6862.38|6862.38|0
1723536300000|2024-08-13 08:05:00|6868.22|6868.22|6865.59|6865.59|6868.92|6868.92|6863.7|6863.7|0
1723536600000|2024-08-13 08:10:00|6865.38|6865.38|6864.7|6864.7|6869.6|6869.6|6864.7|6864.7|0
1723536900000|2024-08-13 08:15:00|6865.26|6865.26|6862.47|6862.47|6867.03|6867.03|6859.82|6859.82|0
1723537200000|2024-08-13 08:20:00|6862.15|6862.15|6858.66|6858.66|6862.15|6862.15|6854.49|6854.49|0
1723537500000|2024-08-13 08:25:00|6858.1|6858.1|6855.44|6855.44|6858.87|6858.87|6851.97|6851.97|0
1723537800000|2024-08-13 08:30:00|6854.81|6854.81|6861.89|6861.89|6861.89|6861.89|6854.23|6854.23|0
1723538100000|2024-08-13 08:35:00|6861.32|6861.32|6863.78|6863.78|6863.78|6863.78|6858.81|6858.81|0
1723538400000|2024-08-13 08:40:00|6864|6864|6862.62|6862.62|6864|6864|6859.62|6859.62|0
1723538700000|2024-08-13 08:45:00|6862.84|6862.84|6863.89|6863.89|6864.25|6864.25|6861.96|6861.96|0
1723539000000|2024-08-13 08:50:00|6863.75|6863.75|6865.52|6865.52|6866.59|6866.59|6862.17|6862.17|0
1723539300000|2024-08-13 08:55:00|6866.16|6866.16|6868.19|6868.19|6868.19|6868.19|6863.46|6863.46|0
1723539600000|2024-08-13 09:00:00|6868.04|6868.04|6868.81|6868.81|6872.04|6872.04|6865.21|6865.21|0
1723539900000|2024-08-13 09:05:00|6869.76|6869.76|6865.8|6865.8|6870.76|6870.76|6864.66|6864.66|0
1723540200000|2024-08-13 09:10:00|6864.91|6864.91|6870.98|6870.98|6872.1|6872.1|6864.59|6864.59|0
1723540500000|2024-08-13 09:15:00|6871.61|6871.61|6870.63|6870.63|6871.76|6871.76|6867.27|6867.27|0
1723540800000|2024-08-13 09:20:00|6870.86|6870.86|6874.84|6874.84|6874.84|6874.84|6870.86|6870.86|0
1723541100000|2024-08-13 09:25:00|6874.73|6874.73|6877.69|6877.69|6877.82|6877.82|6872.75|6872.75|0
1723541400000|2024-08-13 09:30:00|6878.33|6878.33|6880.46|6880.46|6881.49|6881.49|6878.33|6878.33|0
1723541700000|2024-08-13 09:35:00|6879.83|6879.83|6874.11|6874.11|6879.83|6879.83|6872.21|6872.21|0
1723542000000|2024-08-13 09:40:00|6874.22|6874.22|6873.68|6873.68|6874.86|6874.86|6872.34|6872.34|0
1723542300000|2024-08-13 09:45:00|6873.36|6873.36|6875.41|6875.41|6875.41|6875.41|6873.36|6873.36|0
1723542600000|2024-08-13 09:50:00|6875.63|6875.63|6881.47|6881.47|6882.49|6882.49|6875.63|6875.63|0
1723542900000|2024-08-13 09:55:00|6881.15|6881.15|6878.96|6878.96|6881.47|6881.47|6876.77|6876.77|0
1723543200000|2024-08-13 10:00:00|6879.07|6879.07|6872.4|6872.4|6879.07|6879.07|6870.88|6870.88|0
1723543500000|2024-08-13 10:05:00|6872.18|6872.18|6866.31|6866.31|6873.06|6873.06|6865.18|6865.18|0
1723543800000|2024-08-13 10:10:00|6864.61|6864.61|6860.94|6860.94|6866.69|6866.69|6860.25|6860.25|0
1723544100000|2024-08-13 10:15:00|6860.38|6860.38|6859.91|6859.91|6860.47|6860.47|6859.91|6859.91|0
1723544400000|2024-08-13 10:20:00|6859.58|6859.58|6854.36|6854.36|6860.02|6860.02|6854.36|6854.36|0
1723544700000|2024-08-13 10:25:00|6853.79|6853.79|6849.17|6849.17|6853.79|6853.79|6846.82|6846.82|0
1723545000000|2024-08-13 10:30:00|6849.06|6849.06|6846.13|6846.13|6849.71|6849.71|6846.13|6846.13|0
1723545300000|2024-08-13 10:35:00|6846.2|6846.2|6843.78|6843.78|6846.2|6846.2|6841.12|6841.12|0
1723545600000|2024-08-13 10:40:00|6844.32|6844.32|6842.2|6842.2|6844.95|6844.95|6842.2|6842.2|0
1723545900000|2024-08-13 10:45:00|6841.63|6841.63|6845.33|6845.33|6846.21|6846.21|6841.63|6841.63|0
1723546200000|2024-08-13 10:50:00|6844.48|6844.48|6846.54|6846.54|6847.44|6847.44|6844.48|6844.48|0
1723546500000|2024-08-13 10:55:00|6845.97|6845.97|6841.53|6841.53|6846.54|6846.54|6841.53|6841.53|0
1723546800000|2024-08-13 11:00:00|6841.45|6841.45|6840.41|6840.41|6842.08|6842.08|6838.29|6838.29|0
1723547100000|2024-08-13 11:05:00|6840.73|6840.73|6842.14|6842.14|6842.14|6842.14|6839.92|6839.92|0
1723547400000|2024-08-13 11:10:00|6841.99|6841.99|6842.22|6842.22|6842.6|6842.6|6840.97|6840.97|0
1723547700000|2024-08-13 11:15:00|6841.75|6841.75|6848.76|6848.76|6850.7|6850.7|6841.75|6841.75|0
1723548000000|2024-08-13 11:20:00|6848.5|6848.5|6846.48|6846.48|6848.9|6848.9|6845.85|6845.85|0
1723548300000|2024-08-13 11:25:00|6845.92|6845.92|6848.08|6848.08|6848.1|6848.1|6845.22|6845.22|0
1723548600000|2024-08-13 11:30:00|6847.45|6847.45|6845.94|6845.94|6847.73|6847.73|6845.94|6845.94|0
1723548900000|2024-08-13 11:35:00|6845.79|6845.79|6844.24|6844.24|6846.46|6846.46|6844.24|6844.24|0
1723549200000|2024-08-13 11:40:00|6844.37|6844.37|6841.71|6841.71|6844.37|6844.37|6841.71|6841.71|0
1723549500000|2024-08-13 11:45:00|6842.35|6842.35|6846.41|6846.41|6846.56|6846.56|6842.35|6842.35|0
1723549800000|2024-08-13 11:50:00|6846.11|6846.11|6846.84|6846.84|6848.36|6848.36|6845.33|6845.33|0
1723550100000|2024-08-13 11:55:00|6847.09|6847.09|6845.74|6845.74|6847.39|6847.39|6845.74|6845.74|0
1723550400000|2024-08-13 12:00:00|6845.96|6845.96|6847.07|6847.07|6847.54|6847.54|6843.84|6843.84|0
1723550700000|2024-08-13 12:05:00|6846.92|6846.92|6848.87|6848.87|6852.04|6852.04|6846.64|6846.64|0
1723551000000|2024-08-13 12:10:00|6848.65|6848.65|6847.68|6847.68|6849.16|6849.16|6846.99|6846.99|0
1723551300000|2024-08-13 12:15:00|6846.55|6846.55|6846.96|6846.96|6847.6|6847.6|6846.12|6846.12|0
1723551600000|2024-08-13 12:20:00|6847.23|6847.23|6852.93|6852.93|6853.68|6853.68|6846.92|6846.92|0
1723551900000|2024-08-13 12:25:00|6853.25|6853.25|6856.36|6856.36|6856.36|6856.36|6852.64|6852.64|0
1723552200000|2024-08-13 12:30:00|6858.38|6858.38|6874.52|6874.52|6881|6881|6858.38|6858.38|0
1723552500000|2024-08-13 12:35:00|6875.02|6875.02|6868.76|6868.76|6875.06|6875.06|6868.76|6868.76|0
1723552800000|2024-08-13 12:40:00|6868.49|6868.49|6866.85|6866.85|6868.49|6868.49|6864.01|6864.01|0
1723553100000|2024-08-13 12:45:00|6867.48|6867.48|6872.25|6872.25|6872.9|6872.9|6866.86|6866.86|0
1723553400000|2024-08-13 12:50:00|6872.56|6872.56|6871.63|6871.63|6873.47|6873.47|6871.31|6871.31|0
1723553700000|2024-08-13 12:55:00|6871.06|6871.06|6873.32|6873.32|6874.05|6874.05|6870.6|6870.6|0
1723554000000|2024-08-13 13:00:00|6873.53|6873.53|6873.35|6873.35|6873.85|6873.85|6870.37|6870.37|0
1723554300000|2024-08-13 13:05:00|6873.47|6873.47|6870.26|6870.26|6874.43|6874.43|6870.26|6870.26|0
1723554600000|2024-08-13 13:10:00|6870.11|6870.11|6875.02|6875.02|6875.1|6875.1|6867.18|6867.18|0
1723554900000|2024-08-13 13:15:00|6874.87|6874.87|6876|6876|6876.82|6876.82|6872.72|6872.72|0
1723555200000|2024-08-13 13:20:00|6876.31|6876.31|6875.86|6875.86|6877.08|6877.08|6873.6|6873.6|0
1723555500000|2024-08-13 13:25:00|6875.64|6875.64|6872.06|6872.06|6876.06|6876.06|6869.57|6869.57|0
1723555800000|2024-08-13 13:30:00|6872.28|6872.28|6876.95|6876.95|6877.69|6877.69|6870.25|6870.25|0
1723556100000|2024-08-13 13:35:00|6877.09|6877.09|6873.15|6873.15|6880.52|6880.52|6873.15|6873.15|0
1723556400000|2024-08-13 13:40:00|6873.52|6873.52|6874.35|6874.35|6878.6|6878.6|6873.52|6873.52|0
1723556700000|2024-08-13 13:45:00|6874.85|6874.85|6888.64|6888.64|6890.68|6890.68|6874.85|6874.85|0
1723557000000|2024-08-13 13:50:00|6888.78|6888.78|6894.92|6894.92|6899.87|6899.87|6888.64|6888.64|0
1723557300000|2024-08-13 13:55:00|6895.24|6895.24|6896.41|6896.41|6898.3|6898.3|6889.68|6889.68|0
1723557600000|2024-08-13 14:00:00|6896.98|6896.98|6893.75|6893.75|6898.39|6898.39|6893.75|6893.75|0
1723557900000|2024-08-13 14:05:00|6893.52|6893.52|6895.58|6895.58|6897.58|6897.58|6890.65|6890.65|0
1723558200000|2024-08-13 14:10:00|6896.15|6896.15|6898.96|6898.96|6898.96|6898.96|6894.99|6894.99|0
1723558500000|2024-08-13 14:15:00|6898.84|6898.84|6896.14|6896.14|6902.99|6902.99|6896.14|6896.14|0
1723558800000|2024-08-13 14:20:00|6896.46|6896.46|6897.87|6897.87|6900.1|6900.1|6895|6895|0
1723559100000|2024-08-13 14:25:00|6898.44|6898.44|6903.3|6903.3|6903.3|6903.3|6897.06|6897.06|0
1723559400000|2024-08-13 14:30:00|6903.06|6903.06|6900.53|6900.53|6903.06|6903.06|6899.59|6899.59|0
1723559700000|2024-08-13 14:35:00|6901.66|6901.66|6901.7|6901.7|6902.82|6902.82|6900.29|6900.29|0
1723560000000|2024-08-13 14:40:00|6901.95|6901.95|6902.13|6902.13|6903.23|6903.23|6899.95|6899.95|0
1723560300000|2024-08-13 14:45:00|6901.57|6901.57|6908.42|6908.42|6909.41|6909.41|6900.21|6900.21|0
1723560600000|2024-08-13 14:50:00|6908.99|6908.99|6906.41|6906.41|6910.18|6910.18|6906.28|6906.28|0
1723560900000|2024-08-13 14:55:00|6906.27|6906.27|6907.66|6907.66|6909.84|6909.84|6906.26|6906.26|0
1723561200000|2024-08-13 15:00:00|6907.51|6907.51|6908.02|6908.02|6908.58|6908.58|6905.39|6905.39|0
1723561500000|2024-08-13 15:05:00|6908.17|6908.17|6902.96|6902.96|6911|6911|6902.96|6902.96|0
1723561800000|2024-08-13 15:10:00|6903.08|6903.08|6906.38|6906.38|6906.73|6906.73|6902.08|6902.08|0
1723562100000|2024-08-13 15:15:00|6905.96|6905.96|6902.37|6902.37|6906.67|6906.67|6902.22|6902.22|0
1723562400000|2024-08-13 15:20:00|6902.79|6902.79|6902.83|6902.83|6904.4|6904.4|6900.55|6900.55|0
1723562700000|2024-08-13 15:25:00|6902.26|6902.26|6898.67|6898.67|6903.45|6903.45|6898.47|6898.47|0
1723619700000|2024-08-14 07:15:00|6972.45|6972.45|6970.73|6970.73|6978.05|6978.05|6969.49|6969.49|0
1723620000000|2024-08-14 07:20:00|6970.17|6970.17|6965.95|6965.95|6971.87|6971.87|6965.02|6965.02|0
1723620300000|2024-08-14 07:25:00|6966.37|6966.37|6981.97|6981.97|6984.33|6984.33|6966.37|6966.37|0
1723620600000|2024-08-14 07:30:00|6982.13|6982.13|6983.19|6983.19|6990.14|6990.14|6982.13|6982.13|0
1723620900000|2024-08-14 07:35:00|6982.57|6982.57|6988.45|6988.45|6988.45|6988.45|6982.57|6982.57|0
1723621200000|2024-08-14 07:40:00|6989.58|6989.58|6987.65|6987.65|6993.67|6993.67|6987.1|6987.1|0
1723621500000|2024-08-14 07:45:00|6988.07|6988.07|6988.82|6988.82|6989.67|6989.67|6986.06|6986.06|0
1723621800000|2024-08-14 07:50:00|6989.46|6989.46|6990.41|6990.41|6995.83|6995.83|6989.46|6989.46|0
1723622100000|2024-08-14 07:55:00|6990.3|6990.3|6986.19|6986.19|6992.84|6992.84|6986.19|6986.19|0
1723622400000|2024-08-14 08:00:00|6984.91|6984.91|6986.18|6986.18|6986.18|6986.18|6976.76|6976.76|0
1723622700000|2024-08-14 08:05:00|6986.07|6986.07|6980.5|6980.5|6986.07|6986.07|6980.5|6980.5|0
1723623000000|2024-08-14 08:10:00|6979.66|6979.66|6977.89|6977.89|6979.66|6979.66|6976.18|6976.18|0
1723623300000|2024-08-14 08:15:00|6979.02|6979.02|6976.09|6976.09|6979.02|6979.02|6973.7|6973.7|0
1723623600000|2024-08-14 08:20:00|6975.87|6975.87|6975.54|6975.54|6975.91|6975.91|6973.29|6973.29|0
1723623900000|2024-08-14 08:25:00|6976.67|6976.67|6980.88|6980.88|6980.88|6980.88|6976.52|6976.52|0
1723624200000|2024-08-14 08:30:00|6981.44|6981.44|6983.89|6983.89|6988.74|6988.74|6981.44|6981.44|0
1723624500000|2024-08-14 08:35:00|6985.59|6985.59|7004.31|7004.31|7010.54|7010.54|6985.59|6985.59|0
1723624800000|2024-08-14 08:40:00|7004.95|7004.95|7019.4|7019.4|7022.79|7022.79|7004.95|7004.95|0
1723625100000|2024-08-14 08:45:00|7020.04|7020.04|7028.31|7028.31|7032.89|7032.89|7020.04|7020.04|0
1723625400000|2024-08-14 08:50:00|7028.63|7028.63|7025.76|7025.76|7030.08|7030.08|7024.8|7024.8|0
1723625700000|2024-08-14 08:55:00|7026.18|7026.18|7024.39|7024.39|7026.6|7026.6|7022.64|7022.64|0
1723626000000|2024-08-14 09:00:00|7024.82|7024.82|7030.99|7030.99|7034.76|7034.76|7024.82|7024.82|0
1723626300000|2024-08-14 09:05:00|7031.41|7031.41|7031.7|7031.7|7035.43|7035.43|7030.65|7030.65|0
1723626600000|2024-08-14 09:10:00|7031.83|7031.83|7023.9|7023.9|7031.97|7031.97|7023.37|7023.37|0
1723626900000|2024-08-14 09:15:00|7023.27|7023.27|7020.69|7020.69|7025.35|7025.35|7020.14|7020.14|0
1723627200000|2024-08-14 09:20:00|7020.12|7020.12|7022.07|7022.07|7022.71|7022.71|7018.87|7018.87|0
1723627500000|2024-08-14 09:25:00|7020.94|7020.94|7015.8|7015.8|7021.48|7021.48|7015.8|7015.8|0
1723627800000|2024-08-14 09:30:00|7016.43|7016.43|7011.95|7011.95|7016.43|7016.43|7011.95|7011.95|0
1723628100000|2024-08-14 09:35:00|7011.41|7011.41|7015.1|7015.1|7015.1|7015.1|7010.71|7010.71|0
1723628400000|2024-08-14 09:40:00|7014.46|7014.46|7026.78|7026.78|7028.42|7028.42|7014.3|7014.3|0
1723628700000|2024-08-14 09:45:00|7026.22|7026.22|7029.31|7029.31|7029.31|7029.31|7023.38|7023.38|0
1723629000000|2024-08-14 09:50:00|7029.63|7029.63|7039.38|7039.38|7039.38|7039.38|7029.63|7029.63|0
1723629300000|2024-08-14 09:55:00|7039.7|7039.7|7032.57|7032.57|7039.91|7039.91|7032.03|7032.03|0
1723629600000|2024-08-14 10:00:00|7032.46|7032.46|7029|7029|7033.65|7033.65|7029|7029|0
1723629900000|2024-08-14 10:05:00|7029.54|7029.54|7028.44|7028.44|7030.13|7030.13|7027.48|7027.48|0
1723630200000|2024-08-14 10:10:00|7028.12|7028.12|7029.29|7029.29|7029.29|7029.29|7023.86|7023.86|0
1723630500000|2024-08-14 10:15:00|7026.61|7026.61|7026.9|7026.9|7027.07|7027.07|7024.55|7024.55|0
1723630800000|2024-08-14 10:20:00|7026.47|7026.47|7032.86|7032.86|7033.4|7033.4|7024.68|7024.68|0
1723631100000|2024-08-14 10:25:00|7032.23|7032.23|7028.86|7028.86|7032.23|7032.23|7028.11|7028.11|0
1723631400000|2024-08-14 10:30:00|7029.28|7029.28|7032.46|7032.46|7032.56|7032.56|7028.21|7028.21|0
1723631700000|2024-08-14 10:35:00|7033.1|7033.1|7037.13|7037.13|7038.76|7038.76|7033.1|7033.1|0
1723632000000|2024-08-14 10:40:00|7037.45|7037.45|7036.94|7036.94|7039.06|7039.06|7036.14|7036.14|0
1723632300000|2024-08-14 10:45:00|7036.8|7036.8|7044.05|7044.05|7044.05|7044.05|7036.8|7036.8|0
1723632600000|2024-08-14 10:50:00|7043.42|7043.42|7041.57|7041.57|7044.05|7044.05|7041.57|7041.57|0
1723632900000|2024-08-14 10:55:00|7041.89|7041.89|7042.09|7042.09|7043.08|7043.08|7041.39|7041.39|0
1723633200000|2024-08-14 11:00:00|7041.66|7041.66|7033.93|7033.93|7041.66|7041.66|7032.87|7032.87|0
1723633500000|2024-08-14 11:05:00|7034.31|7034.31|7029.17|7029.17|7034.31|7034.31|7027.91|7027.91|0
1723633800000|2024-08-14 11:10:00|7029.6|7029.6|7031.62|7031.62|7032.19|7032.19|7026.55|7026.55|0
1723634100000|2024-08-14 11:15:00|7030.78|7030.78|7033|7033|7036.17|7036.17|7030.78|7030.78|0
1723634400000|2024-08-14 11:20:00|7032.85|7032.85|7036.56|7036.56|7036.56|7036.56|7031.4|7031.4|0
1723634700000|2024-08-14 11:25:00|7037.1|7037.1|7035.65|7035.65|7039.03|7039.03|7035.51|7035.51|0
1723635000000|2024-08-14 11:30:00|7036.07|7036.07|7036.85|7036.85|7036.85|7036.85|7035.33|7035.33|0
1723635300000|2024-08-14 11:35:00|7036.71|7036.71|7043.2|7043.2|7044.75|7044.75|7036.15|7036.15|0
1723635600000|2024-08-14 11:40:00|7043.62|7043.62|7050.56|7050.56|7051.85|7051.85|7043.62|7043.62|0
1723635900000|2024-08-14 11:45:00|7050.79|7050.79|7047.67|7047.67|7050.79|7050.79|7044.72|7044.72|0
1723636200000|2024-08-14 11:50:00|7047.89|7047.89|7047.68|7047.68|7048.68|7048.68|7047.12|7047.12|0
1723636500000|2024-08-14 11:55:00|7048.11|7048.11|7047.06|7047.06|7049.15|7049.15|7046.62|7046.62|0
1723636800000|2024-08-14 12:00:00|7046.84|7046.84|7048.84|7048.84|7048.84|7048.84|7043.6|7043.6|0
1723637100000|2024-08-14 12:05:00|7048.99|7048.99|7043.75|7043.75|7048.99|7048.99|7043.75|7043.75|0
1723637400000|2024-08-14 12:10:00|7043.89|7043.89|7038.15|7038.15|7043.89|7043.89|7038.04|7038.04|0
1723637700000|2024-08-14 12:15:00|7037.84|7037.84|7033.6|7033.6|7039.36|7039.36|7033.06|7033.06|0
1723638000000|2024-08-14 12:20:00|7033.06|7033.06|7029.47|7029.47|7034.94|7034.94|7028.4|7028.4|0
1723638300000|2024-08-14 12:25:00|7029.4|7029.4|7027.25|7027.25|7033.01|7033.01|7025.68|7025.68|0
1723638600000|2024-08-14 12:30:00|7027.62|7027.62|7023.48|7023.48|7040.46|7040.46|7023.35|7023.35|0
1723638900000|2024-08-14 12:35:00|7024.02|7024.02|7025.94|7025.94|7026.79|7026.79|7021.43|7021.43|0
1723639200000|2024-08-14 12:40:00|7024.89|7024.89|7020.63|7020.63|7024.89|7024.89|7013.6|7013.6|0
1723639500000|2024-08-14 12:45:00|7020.41|7020.41|7023.06|7023.06|7023.71|7023.71|7020.41|7020.41|0
1723639800000|2024-08-14 12:50:00|7021.94|7021.94|7014.35|7014.35|7021.94|7021.94|7011.35|7011.35|0
1723640100000|2024-08-14 12:55:00|7013.78|7013.78|7020.26|7020.26|7021.39|7021.39|7012.54|7012.54|0
1723640400000|2024-08-14 13:00:00|7020.83|7020.83|7018.04|7018.04|7022.24|7022.24|7016.98|7016.98|0
1723640700000|2024-08-14 13:05:00|7017.93|7017.93|7022.53|7022.53|7024.8|7024.8|7017.39|7017.39|0
1723641000000|2024-08-14 13:10:00|7023.59|7023.59|7023.26|7023.26|7027.6|7027.6|7023.26|7023.26|0
1723641300000|2024-08-14 13:15:00|7022.13|7022.13|7028.58|7028.58|7028.93|7028.93|7021.59|7021.59|0
1723641600000|2024-08-14 13:20:00|7028.89|7028.89|7035.2|7035.2|7035.2|7035.2|7028.65|7028.65|0
1723641900000|2024-08-14 13:25:00|7034.99|7034.99|7032.33|7032.33|7035.53|7035.53|7029.24|7029.24|0
1723642200000|2024-08-14 13:30:00|7032.47|7032.47|7041.01|7041.01|7044.07|7044.07|7032.47|7032.47|0
1723642500000|2024-08-14 13:35:00|7040.37|7040.37|7033.46|7033.46|7040.37|7040.37|7032.19|7032.19|0
1723642800000|2024-08-14 13:40:00|7033.63|7033.63|7017.2|7017.2|7033.63|7033.63|7014.65|7014.65|0
1723643100000|2024-08-14 13:45:00|7016.64|7016.64|7018.71|7018.71|7020.47|7020.47|7014.95|7014.95|0
1723643400000|2024-08-14 13:50:00|7018.84|7018.84|7011.45|7011.45|7019.13|7019.13|7009.59|7009.59|0
1723643700000|2024-08-14 13:55:00|7012.01|7012.01|7002.27|7002.27|7012.01|7012.01|7001.43|7001.43|0
1723644000000|2024-08-14 14:00:00|7002.05|7002.05|6996.04|6996.04|7002.05|7002.05|6992.94|6992.94|0
1723644300000|2024-08-14 14:05:00|6996.3|6996.3|6991|6991|6996.3|6996.3|6987.6|6987.6|0
1723644600000|2024-08-14 14:10:00|6991.12|6991.12|6981.41|6981.41|6991.68|6991.68|6980.81|6980.81|0
1723644900000|2024-08-14 14:15:00|6981.16|6981.16|6977.81|6977.81|6983.38|6983.38|6977.58|6977.58|0
1723645200000|2024-08-14 14:20:00|6977.49|6977.49|6978.22|6978.22|6979.45|6979.45|6976.25|6976.25|0
1723645500000|2024-08-14 14:25:00|6977.9|6977.9|6979.97|6979.97|6979.97|6979.97|6971.12|6971.12|0
1723645800000|2024-08-14 14:30:00|6979.76|6979.76|6968.24|6968.24|6980.28|6980.28|6968.24|6968.24|0
1723646100000|2024-08-14 14:35:00|6968.02|6968.02|6974.04|6974.04|6974.04|6974.04|6967.81|6967.81|0
1723646400000|2024-08-14 14:40:00|6973.83|6973.83|6976.26|6976.26|6980.62|6980.62|6973.73|6973.73|0
1723646700000|2024-08-14 14:45:00|6976.47|6976.47|6980.82|6980.82|6981.7|6981.7|6975.66|6975.66|0
1723647000000|2024-08-14 14:50:00|6979.62|6979.62|6977.65|6977.65|6979.75|6979.75|6975.64|6975.64|0
1723647300000|2024-08-14 14:55:00|6978.18|6978.18|6981.63|6981.63|6984.4|6984.4|6978.05|6978.05|0
1723647600000|2024-08-14 15:00:00|6982.19|6982.19|6980.34|6980.34|6985.62|6985.62|6980.09|6980.09|0
1723647900000|2024-08-14 15:05:00|6980.66|6980.66|6975.01|6975.01|6980.79|6980.79|6973.6|6973.6|0
1723648200000|2024-08-14 15:10:00|6975.12|6975.12|6982.16|6982.16|6983.08|6983.08|6975.05|6975.05|0
1723648500000|2024-08-14 15:15:00|6982.3|6982.3|6986.09|6986.09|6988.23|6988.23|6980.76|6980.76|0
1723648800000|2024-08-14 15:20:00|6986.4|6986.4|6978.94|6978.94|6987.21|6987.21|6977.25|6977.25|0
1723649100000|2024-08-14 15:25:00|6979.15|6979.15|6982.47|6982.47|6982.47|6982.47|6978.47|6978.47|0
1723706100000|2024-08-15 07:15:00|6967.94|6967.94|6954.21|6954.21|6967.94|6967.94|6954.08|6954.08|0
1723706400000|2024-08-15 07:20:00|6953.89|6953.89|6963.9|6963.9|6963.9|6963.9|6946.93|6946.93|0
1723706700000|2024-08-15 07:25:00|6964.96|6964.96|6968.62|6968.62|6968.62|6968.62|6963.6|6963.6|0
1723707000000|2024-08-15 07:30:00|6969.46|6969.46|6963.34|6963.34|6970.73|6970.73|6963.34|6963.34|0
1723707300000|2024-08-15 07:35:00|6963.98|6963.98|6965.75|6965.75|6970.05|6970.05|6963.76|6963.76|0
1723707600000|2024-08-15 07:40:00|6965.53|6965.53|6965.34|6965.34|6965.53|6965.53|6959.53|6959.53|0
1723707900000|2024-08-15 07:45:00|6965.98|6965.98|6966.81|6966.81|6966.95|6966.95|6964.03|6964.03|0
1723708200000|2024-08-15 07:50:00|6967.26|6967.26|6971.66|6971.66|6972.02|6972.02|6967.26|6967.26|0
1723708500000|2024-08-15 07:55:00|6971.34|6971.34|6971.31|6971.31|6972.41|6972.41|6967.99|6967.99|0
1723708800000|2024-08-15 08:00:00|6971.43|6971.43|6968.69|6968.69|6971.43|6971.43|6966.47|6966.47|0
1723709100000|2024-08-15 08:05:00|6968.22|6968.22|6962.05|6962.05|6968.55|6968.55|6961.04|6961.04|0
1723709400000|2024-08-15 08:10:00|6962.27|6962.27|6961.8|6961.8|6963.12|6963.12|6961.42|6961.42|0
1723709700000|2024-08-15 08:15:00|6962.2|6962.2|6963.66|6963.66|6963.66|6963.66|6961.38|6961.38|0
1723710000000|2024-08-15 08:20:00|6963.52|6963.52|6960.91|6960.91|6965.71|6965.71|6959.59|6959.59|0
1723710300000|2024-08-15 08:25:00|6959.95|6959.95|6961.18|6961.18|6961.2|6961.2|6957.65|6957.65|0
1723710600000|2024-08-15 08:30:00|6960.75|6960.75|6960.79|6960.79|6963.92|6963.92|6959.48|6959.48|0
1723710900000|2024-08-15 08:35:00|6960.92|6960.92|6959.47|6959.47|6962.37|6962.37|6958.82|6958.82|0
1723711200000|2024-08-15 08:40:00|6959.26|6959.26|6962.39|6962.39|6962.48|6962.48|6958.41|6958.41|0
1723711500000|2024-08-15 08:45:00|6962.12|6962.12|6960.71|6960.71|6962.12|6962.12|6960.71|6960.71|0
1723711800000|2024-08-15 08:50:00|6960.57|6960.57|6963.03|6963.03|6964.55|6964.55|6960.57|6960.57|0
1723712100000|2024-08-15 08:55:00|6963.57|6963.57|6961.48|6961.48|6963.57|6963.57|6961.21|6961.21|0
1723712400000|2024-08-15 09:00:00|6960.64|6960.64|6963.43|6963.43|6964.15|6964.15|6960.64|6960.64|0
1723712700000|2024-08-15 09:05:00|6962.86|6962.86|6961.04|6961.04|6962.86|6962.86|6961.04|6961.04|0
1723713000000|2024-08-15 09:10:00|6961.11|6961.11|6959.25|6959.25|6962.07|6962.07|6959.02|6959.02|0
1723713300000|2024-08-15 09:15:00|6959.36|6959.36|6959.82|6959.82|6960.84|6960.84|6959.15|6959.15|0
1723713600000|2024-08-15 09:20:00|6959.69|6959.69|6959.69|6959.69|6960.73|6960.73|6958.69|6958.69|0
1723713900000|2024-08-15 09:25:00|6959.95|6959.95|6959|6959|6959.96|6959.96|6957.21|6957.21|0
1723714200000|2024-08-15 09:30:00|6958.43|6958.43|6956.1|6956.1|6958.43|6958.43|6955.67|6955.67|0
1723714500000|2024-08-15 09:35:00|6955.63|6955.63|6954.74|6954.74|6956.46|6956.46|6954.74|6954.74|0
1723714800000|2024-08-15 09:40:00|6954.81|6954.81|6956.29|6956.29|6956.66|6956.66|6953.96|6953.96|0
1723715100000|2024-08-15 09:45:00|6955.97|6955.97|6955.22|6955.22|6956.6|6956.6|6954.66|6954.66|0
1723715400000|2024-08-15 09:50:00|6954.91|6954.91|6960.49|6960.49|6960.49|6960.49|6954.91|6954.91|0
1723715700000|2024-08-15 09:55:00|6960.61|6960.61|6961.97|6961.97|6962.39|6962.39|6960.61|6960.61|0
1723716000000|2024-08-15 10:00:00|6962.54|6962.54|6965.72|6965.72|6966.04|6966.04|6962.22|6962.22|0
1723716300000|2024-08-15 10:05:00|6965.99|6965.99|6967.09|6967.09|6968.26|6968.26|6964.6|6964.6|0
1723716600000|2024-08-15 10:10:00|6966.46|6966.46|6965.58|6965.58|6967.15|6967.15|6965.06|6965.06|0
1723716900000|2024-08-15 10:15:00|6965.45|6965.45|6961.88|6961.88|6965.45|6965.45|6960.94|6960.94|0
1723717200000|2024-08-15 10:20:00|6961.66|6961.66|6960.71|6960.71|6961.66|6961.66|6959.49|6959.49|0
1723717500000|2024-08-15 10:25:00|6960.47|6960.47|6961.55|6961.55|6961.8|6961.8|6958.55|6958.55|0
1723717800000|2024-08-15 10:30:00|6960.48|6960.48|6959.85|6959.85|6961.83|6961.83|6959.01|6959.01|0
1723718100000|2024-08-15 10:35:00|6959.44|6959.44|6960.61|6960.61|6960.61|6960.61|6958.59|6958.59|0
1723718400000|2024-08-15 10:40:00|6960.82|6960.82|6958.6|6958.6|6961.09|6961.09|6958.6|6958.6|0
1723718700000|2024-08-15 10:45:00|6957.47|6957.47|6959.68|6959.68|6959.68|6959.68|6957.47|6957.47|0
1723719000000|2024-08-15 10:50:00|6959.36|6959.36|6960.72|6960.72|6960.72|6960.72|6959.18|6959.18|0
1723719300000|2024-08-15 10:55:00|6960.85|6960.85|6961.37|6961.37|6961.37|6961.37|6959.36|6959.36|0
1723719600000|2024-08-15 11:00:00|6962.44|6962.44|6964.01|6964.01|6965.29|6965.29|6961.64|6961.64|0
1723719900000|2024-08-15 11:05:00|6964.13|6964.13|6963.93|6963.93|6964.74|6964.74|6963.74|6963.74|0
1723720200000|2024-08-15 11:10:00|6964.14|6964.14|6967.78|6967.78|6967.78|6967.78|6963.78|6963.78|0
1723720500000|2024-08-15 11:15:00|6968.41|6968.41|6972.88|6972.88|6972.88|6972.88|6968.41|6968.41|0
1723720800000|2024-08-15 11:20:00|6973.44|6973.44|6975.35|6975.35|6975.47|6975.47|6972.78|6972.78|0
1723721100000|2024-08-15 11:25:00|6975.22|6975.22|6975.54|6975.54|6975.63|6975.63|6973.63|6973.63|0
1723721400000|2024-08-15 11:30:00|6975.75|6975.75|6977.6|6977.6|6978|6978|6975.32|6975.32|0
1723721700000|2024-08-15 11:35:00|6978.16|6978.16|6977.49|6977.49|6980|6980|6977.36|6977.36|0
1723722000000|2024-08-15 11:40:00|6978.02|6978.02|6980.04|6980.04|6980.04|6980.04|6977.74|6977.74|0
1723722300000|2024-08-15 11:45:00|6980.29|6980.29|6981.46|6981.46|6981.46|6981.46|6979.07|6979.07|0
1723722600000|2024-08-15 11:50:00|6981.78|6981.78|6989.48|6989.48|6989.48|6989.48|6981.78|6981.78|0
1723722900000|2024-08-15 11:55:00|6989.8|6989.8|6990.83|6990.83|6991.22|6991.22|6989.63|6989.63|0
1723723200000|2024-08-15 12:00:00|6991.68|6991.68|6993.86|6993.86|6995.3|6995.3|6991.68|6991.68|0
1723723500000|2024-08-15 12:05:00|6993.65|6993.65|6991.09|6991.09|6993.65|6993.65|6990.6|6990.6|0
1723723800000|2024-08-15 12:10:00|6990.95|6990.95|6992.64|6992.64|6992.96|6992.96|6990.84|6990.84|0
1723724100000|2024-08-15 12:15:00|6993.77|6993.77|7003.79|7003.79|7003.79|7003.79|6993.77|6993.77|0
1723724400000|2024-08-15 12:20:00|7003.67|7003.67|6999.38|6999.38|7003.67|7003.67|6999.38|6999.38|0
1723724700000|2024-08-15 12:25:00|6999.61|6999.61|6998.83|6998.83|6999.61|6999.61|6996.95|6996.95|0
1723725000000|2024-08-15 12:30:00|6998.91|6998.91|7039.53|7039.53|7039.53|7039.53|6998.91|6998.91|0
1723725300000|2024-08-15 12:35:00|7040.09|7040.09|7058.72|7058.72|7058.72|7058.72|7038.99|7038.99|0
1723725600000|2024-08-15 12:40:00|7058.15|7058.15|7055.13|7055.13|7061.23|7061.23|7054.25|7054.25|0
1723725900000|2024-08-15 12:45:00|7055.45|7055.45|7057.64|7057.64|7057.78|7057.78|7055.21|7055.21|0
1723726200000|2024-08-15 12:50:00|7059.23|7059.23|7075.91|7075.91|7076.02|7076.02|7058.73|7058.73|0
1723726500000|2024-08-15 12:55:00|7076.22|7076.22|7083.55|7083.55|7085.29|7085.29|7076.22|7076.22|0
1723726800000|2024-08-15 13:00:00|7083.87|7083.87|7089.68|7089.68|7089.69|7089.69|7083.87|7083.87|0
1723727100000|2024-08-15 13:05:00|7090|7090|7090.82|7090.82|7092.43|7092.43|7085.39|7085.39|0
1723727400000|2024-08-15 13:10:00|7089.98|7089.98|7095.37|7095.37|7096.32|7096.32|7087.99|7087.99|0
1723727700000|2024-08-15 13:15:00|7095.65|7095.65|7088.93|7088.93|7096.59|7096.59|7088.68|7088.68|0
1723728000000|2024-08-15 13:20:00|7087.8|7087.8|7086.78|7086.78|7088.18|7088.18|7081.91|7081.91|0
1723728300000|2024-08-15 13:25:00|7086.64|7086.64|7092.64|7092.64|7093.14|7093.14|7084.65|7084.65|0
1723728600000|2024-08-15 13:30:00|7092.96|7092.96|7115.68|7115.68|7115.95|7115.95|7092.96|7092.96|0
1723728900000|2024-08-15 13:35:00|7115.36|7115.36|7114.18|7114.18|7117.25|7117.25|7112.27|7112.27|0
1723729200000|2024-08-15 13:40:00|7114.43|7114.43|7116.18|7116.18|7116.18|7116.18|7111.91|7111.91|0
1723729500000|2024-08-15 13:45:00|7116.29|7116.29|7119.87|7119.87|7119.87|7119.87|7111.27|7111.27|0
1723729800000|2024-08-15 13:50:00|7119.31|7119.31|7114.51|7114.51|7121.5|7121.5|7114.37|7114.37|0
1723730100000|2024-08-15 13:55:00|7114.82|7114.82|7113.18|7113.18|7115.1|7115.1|7109.83|7109.83|0
1723730400000|2024-08-15 14:00:00|7114.06|7114.06|7104.25|7104.25|7115.7|7115.7|7104.25|7104.25|0
1723730700000|2024-08-15 14:05:00|7104.41|7104.41|7101.48|7101.48|7104.85|7104.85|7099.88|7099.88|0
1723731000000|2024-08-15 14:10:00|7102.01|7102.01|7099.6|7099.6|7102.29|7102.29|7094.21|7094.21|0
1723731300000|2024-08-15 14:15:00|7100.24|7100.24|7095.69|7095.69|7101.38|7101.38|7093.41|7093.41|0
1723731600000|2024-08-15 14:20:00|7095.8|7095.8|7096.09|7096.09|7098.39|7098.39|7093.07|7093.07|0
1723731900000|2024-08-15 14:25:00|7096.2|7096.2|7103.53|7103.53|7105.49|7105.49|7096.2|7096.2|0
1723732200000|2024-08-15 14:30:00|7104.16|7104.16|7103.78|7103.78|7106.39|7106.39|7103.45|7103.45|0
1723732500000|2024-08-15 14:35:00|7103.21|7103.21|7099.61|7099.61|7103.21|7103.21|7098.02|7098.02|0
1723732800000|2024-08-15 14:40:00|7099.54|7099.54|7102.42|7102.42|7103|7103|7096.18|7096.18|0
1723733100000|2024-08-15 14:45:00|7102.3|7102.3|7103.93|7103.93|7106.45|7106.45|7101.02|7101.02|0
1723733400000|2024-08-15 14:50:00|7103.71|7103.71|7101.39|7101.39|7103.97|7103.97|7100.68|7100.68|0
1723733700000|2024-08-15 14:55:00|7100.27|7100.27|7105.6|7105.6|7107.29|7107.29|7098.8|7098.8|0
1723734000000|2024-08-15 15:00:00|7106.06|7106.06|7105.79|7105.79|7106.41|7106.41|7103.04|7103.04|0
1723734300000|2024-08-15 15:05:00|7105.58|7105.58|7108.44|7108.44|7108.91|7108.91|7103.59|7103.59|0
1723734600000|2024-08-15 15:10:00|7108.51|7108.51|7109.83|7109.83|7110|7110|7107.01|7107.01|0
1723734900000|2024-08-15 15:15:00|7109.69|7109.69|7108.18|7108.18|7112.79|7112.79|7104.81|7104.81|0
1723735200000|2024-08-15 15:20:00|7108.04|7108.04|7105.86|7105.86|7108.04|7108.04|7104.41|7104.41|0
1723735500000|2024-08-15 15:25:00|7106.07|7106.07|7101.94|7101.94|7107.85|7107.85|7098.59|7098.59|0
1723792500000|2024-08-16 07:15:00|7120.41|7120.41|7113.06|7113.06|7120.41|7120.41|7111.86|7111.86|0
1723792800000|2024-08-16 07:20:00|7113.44|7113.44|7117.29|7117.29|7118.23|7118.23|7113.44|7113.44|0
1723793100000|2024-08-16 07:25:00|7116.65|7116.65|7104.02|7104.02|7116.65|7116.65|7104.02|7104.02|0
1723793400000|2024-08-16 07:30:00|7103.06|7103.06|7099.62|7099.62|7103.06|7103.06|7095.22|7095.22|0
1723793700000|2024-08-16 07:35:00|7099.17|7099.17|7099.98|7099.98|7101.45|7101.45|7096.69|7096.69|0
1723794000000|2024-08-16 07:40:00|7100.82|7100.82|7102.79|7102.79|7108.62|7108.62|7099.13|7099.13|0
1723794300000|2024-08-16 07:45:00|7101.52|7101.52|7101.15|7101.15|7102.91|7102.91|7098.33|7098.33|0
1723794600000|2024-08-16 07:50:00|7100.88|7100.88|7101.14|7101.14|7101.77|7101.77|7100.41|7100.41|0
1723794900000|2024-08-16 07:55:00|7098.56|7098.56|7112.42|7112.42|7113.55|7113.55|7098.56|7098.56|0
1723795200000|2024-08-16 08:00:00|7112.02|7112.02|7122.2|7122.2|7122.9|7122.9|7112.02|7112.02|0
1723795500000|2024-08-16 08:05:00|7121.64|7121.64|7130.28|7130.28|7130.28|7130.28|7121.64|7121.64|0
1723795800000|2024-08-16 08:10:00|7130.14|7130.14|7120.67|7120.67|7130.14|7130.14|7120.11|7120.11|0
1723796100000|2024-08-16 08:15:00|7119.71|7119.71|7120.36|7120.36|7120.77|7120.77|7118.77|7118.77|0
1723796400000|2024-08-16 08:20:00|7120.04|7120.04|7125.3|7125.3|7125.3|7125.3|7120.04|7120.04|0
1723796700000|2024-08-16 08:25:00|7125.57|7125.57|7114.45|7114.45|7125.57|7125.57|7114.45|7114.45|0
1723797000000|2024-08-16 08:30:00|7113.82|7113.82|7112.11|7112.11|7113.82|7113.82|7109.74|7109.74|0
1723797300000|2024-08-16 08:35:00|7111.9|7111.9|7117.97|7117.97|7118.28|7118.28|7111.34|7111.34|0
1723797600000|2024-08-16 08:40:00|7119.1|7119.1|7118.65|7118.65|7121.18|7121.18|7118.61|7118.61|0
1723797900000|2024-08-16 08:45:00|7119.21|7119.21|7122.11|7122.11|7122.42|7122.42|7118.95|7118.95|0
1723798200000|2024-08-16 08:50:00|7121.69|7121.69|7118.33|7118.33|7121.69|7121.69|7118.33|7118.33|0
1723798500000|2024-08-16 08:55:00|7116.89|7116.89|7120.35|7120.35|7120.35|7120.35|7115.77|7115.77|0
1723798800000|2024-08-16 09:00:00|7119.79|7119.79|7126.86|7126.86|7126.86|7126.86|7119.79|7119.79|0
1723799100000|2024-08-16 09:05:00|7126.22|7126.22|7128.19|7128.19|7128.96|7128.96|7126.22|7126.22|0
1723799400000|2024-08-16 09:10:00|7127.92|7127.92|7127.23|7127.23|7127.92|7127.92|7127.07|7127.07|0
1723799700000|2024-08-16 09:15:00|7123.84|7123.84|7127.25|7127.25|7127.71|7127.71|7122.22|7122.22|0
1723800000000|2024-08-16 09:20:00|7127.48|7127.48|7130.51|7130.51|7132.61|7132.61|7127.36|7127.36|0
1723800300000|2024-08-16 09:25:00|7130.09|7130.09|7131.32|7131.32|7131.37|7131.37|7128.97|7128.97|0
1723800600000|2024-08-16 09:30:00|7131.74|7131.74|7135.46|7135.46|7136.03|7136.03|7131.74|7131.74|0
1723800900000|2024-08-16 09:35:00|7135.58|7135.58|7134.1|7134.1|7137.5|7137.5|7133.46|7133.46|0
1723801200000|2024-08-16 09:40:00|7133.97|7133.97|7129.86|7129.86|7135.81|7135.81|7129.71|7129.71|0
1723801500000|2024-08-16 09:45:00|7129.44|7129.44|7128.78|7128.78|7131.07|7131.07|7127.34|7127.34|0
1723801800000|2024-08-16 09:50:00|7128.47|7128.47|7135|7135|7138.09|7138.09|7128.47|7128.47|0
1723802100000|2024-08-16 09:55:00|7134.44|7134.44|7133.66|7133.66|7135|7135|7133.06|7133.06|0
1723802400000|2024-08-16 10:00:00|7133.34|7133.34|7127.45|7127.45|7133.34|7133.34|7125.92|7125.92|0
1723802700000|2024-08-16 10:05:00|7128.08|7128.08|7121.32|7121.32|7128.86|7128.86|7121.32|7121.32|0
1723803000000|2024-08-16 10:10:00|7121|7121|7120.87|7120.87|7121.68|7121.68|7117.65|7117.65|0
1723803300000|2024-08-16 10:15:00|7121.5|7121.5|7121.7|7121.7|7122.46|7122.46|7120.01|7120.01|0
1723803600000|2024-08-16 10:20:00|7121.56|7121.56|7122.8|7122.8|7122.8|7122.8|7119.27|7119.27|0
1723803900000|2024-08-16 10:25:00|7122.16|7122.16|7117.44|7117.44|7122.16|7122.16|7116.79|7116.79|0
1723804200000|2024-08-16 10:30:00|7118|7118|7122.08|7122.08|7122.45|7122.45|7117.37|7117.37|0
1723804500000|2024-08-16 10:35:00|7122.61|7122.61|7117.74|7117.74|7123.11|7123.11|7116.17|7116.17|0
1723804800000|2024-08-16 10:40:00|7118.08|7118.08|7116.91|7116.91|7118.41|7118.41|7115.61|7115.61|0
1723805100000|2024-08-16 10:45:00|7117.23|7117.23|7117.9|7117.9|7117.9|7117.9|7114.9|7114.9|0
1723805400000|2024-08-16 10:50:00|7118.03|7118.03|7118.94|7118.94|7120.45|7120.45|7116.94|7116.94|0
1723805700000|2024-08-16 10:55:00|7118.37|7118.37|7116.71|7116.71|7118.69|7118.69|7115.94|7115.94|0
1723806000000|2024-08-16 11:00:00|7116.14|7116.14|7110.6|7110.6|7116.14|7116.14|7110.6|7110.6|0
1723806300000|2024-08-16 11:05:00|7110.35|7110.35|7112.08|7112.08|7113.5|7113.5|7110.35|7110.35|0
1723806600000|2024-08-16 11:10:00|7111.96|7111.96|7117.69|7117.69|7117.69|7117.69|7111.96|7111.96|0
1723806900000|2024-08-16 11:15:00|7117.82|7117.82|7118.48|7118.48|7119.38|7119.38|7117.2|7117.2|0
1723807200000|2024-08-16 11:20:00|7119.04|7119.04|7117.37|7117.37|7119.25|7119.25|7116.91|7116.91|0
1723807500000|2024-08-16 11:25:00|7117.51|7117.51|7115.75|7115.75|7120.59|7120.59|7115.62|7115.62|0
1723807800000|2024-08-16 11:30:00|7115.53|7115.53|7118.98|7118.98|7120.07|7120.07|7115.39|7115.39|0
1723808100000|2024-08-16 11:35:00|7118.41|7118.41|7116.72|7116.72|7119.53|7119.53|7116.72|7116.72|0
1723808400000|2024-08-16 11:40:00|7116.51|7116.51|7116.15|7116.15|7117.14|7117.14|7114.38|7114.38|0
1723808700000|2024-08-16 11:45:00|7115.32|7115.32|7115.17|7115.17|7117.81|7117.81|7115.17|7115.17|0
1723809000000|2024-08-16 11:50:00|7115.32|7115.32|7113.81|7113.81|7115.53|7115.53|7113.38|7113.38|0
1723809300000|2024-08-16 11:55:00|7114.08|7114.08|7113.34|7113.34|7114.71|7114.71|7113.02|7113.02|0
1723809600000|2024-08-16 12:00:00|7113.07|7113.07|7111.39|7111.39|7114.33|7114.33|7111.39|7111.39|0
1723809900000|2024-08-16 12:05:00|7110.97|7110.97|7112.09|7112.09|7112.55|7112.55|7110.76|7110.76|0
1723810200000|2024-08-16 12:10:00|7111.98|7111.98|7111.07|7111.07|7114.01|7114.01|7110.8|7110.8|0
1723810500000|2024-08-16 12:15:00|7110.51|7110.51|7097.58|7097.58|7110.51|7110.51|7097.58|7097.58|0
1723810800000|2024-08-16 12:20:00|7097.7|7097.7|7095.21|7095.21|7097.7|7097.7|7092.06|7092.06|0
1723811100000|2024-08-16 12:25:00|7095.53|7095.53|7097.76|7097.76|7097.76|7097.76|7094.88|7094.88|0
1723811400000|2024-08-16 12:30:00|7097.62|7097.62|7089.71|7089.71|7097.98|7097.98|7089.71|7089.71|0
1723811700000|2024-08-16 12:35:00|7088.02|7088.02|7079.46|7079.46|7088.92|7088.92|7079.14|7079.14|0
1723812000000|2024-08-16 12:40:00|7079.57|7079.57|7084.05|7084.05|7086.28|7086.28|7077.77|7077.77|0
1723812300000|2024-08-16 12:45:00|7083.48|7083.48|7088.31|7088.31|7088.31|7088.31|7083.35|7083.35|0
1723812600000|2024-08-16 12:50:00|7087.43|7087.43|7084.45|7084.45|7087.43|7087.43|7083.99|7083.99|0
1723812900000|2024-08-16 12:55:00|7084.61|7084.61|7087.1|7087.1|7087.55|7087.55|7082.46|7082.46|0
1723813200000|2024-08-16 13:00:00|7086.26|7086.26|7091.86|7091.86|7091.86|7091.86|7085.03|7085.03|0
1723813500000|2024-08-16 13:05:00|7092.18|7092.18|7091.67|7091.67|7096.32|7096.32|7091.12|7091.12|0
1723813800000|2024-08-16 13:10:00|7091.82|7091.82|7094.09|7094.09|7095.31|7095.31|7091.67|7091.67|0
1723814100000|2024-08-16 13:15:00|7093.87|7093.87|7091.95|7091.95|7093.87|7093.87|7087.35|7087.35|0
1723814400000|2024-08-16 13:20:00|7092.37|7092.37|7093.68|7093.68|7095.45|7095.45|7092.37|7092.37|0
1723814700000|2024-08-16 13:25:00|7093.81|7093.81|7093.09|7093.09|7094.26|7094.26|7090.44|7090.44|0
1723815000000|2024-08-16 13:30:00|7094.22|7094.22|7095.88|7095.88|7099.16|7099.16|7093.64|7093.64|0
1723815300000|2024-08-16 13:35:00|7095.75|7095.75|7098.76|7098.76|7104.07|7104.07|7095.48|7095.48|0
1723815600000|2024-08-16 13:40:00|7098.53|7098.53|7101.23|7101.23|7101.95|7101.95|7096.82|7096.82|0
1723815900000|2024-08-16 13:45:00|7101.37|7101.37|7100.02|7100.02|7101.92|7101.92|7098.05|7098.05|0
1723816200000|2024-08-16 13:50:00|7099.71|7099.71|7097.57|7097.57|7099.71|7099.71|7095.03|7095.03|0
1723816500000|2024-08-16 13:55:00|7097.03|7097.03|7098.38|7098.38|7099.3|7099.3|7096.97|7096.97|0
1723816800000|2024-08-16 14:00:00|7098.7|7098.7|7097.15|7097.15|7101.51|7101.51|7096.61|7096.61|0
1723817100000|2024-08-16 14:05:00|7097.28|7097.28|7096.78|7096.78|7097.28|7097.28|7093.42|7093.42|0
1723817400000|2024-08-16 14:10:00|7096.53|7096.53|7095.32|7095.32|7097.34|7097.34|7095.07|7095.07|0
1723817700000|2024-08-16 14:15:00|7094.76|7094.76|7093.48|7093.48|7100.2|7100.2|7093.33|7093.33|0
1723818000000|2024-08-16 14:20:00|7093.8|7093.8|7093.01|7093.01|7096.01|7096.01|7089.68|7089.68|0
1723818300000|2024-08-16 14:25:00|7093.15|7093.15|7092.58|7092.58|7095.46|7095.46|7091.55|7091.55|0
1723818600000|2024-08-16 14:30:00|7092.9|7092.9|7095.67|7095.67|7096.02|7096.02|7092.38|7092.38|0
1723818900000|2024-08-16 14:35:00|7095.99|7095.99|7097.91|7097.91|7099.48|7099.48|7095.72|7095.72|0
1723819200000|2024-08-16 14:40:00|7097.34|7097.34|7092.66|7092.66|7097.34|7097.34|7092.19|7092.19|0
1723819500000|2024-08-16 14:45:00|7093.71|7093.71|7088.93|7088.93|7094.63|7094.63|7088.93|7088.93|0
1723819800000|2024-08-16 14:50:00|7089.25|7089.25|7092.29|7092.29|7094.92|7094.92|7089.25|7089.25|0
1723820100000|2024-08-16 14:55:00|7092.16|7092.16|7089.46|7089.46|7094.28|7094.28|7089.46|7089.46|0
1723820400000|2024-08-16 15:00:00|7090.09|7090.09|7091.61|7091.61|7091.61|7091.61|7088.82|7088.82|0
1723820700000|2024-08-16 15:05:00|7091.86|7091.86|7098.23|7098.23|7099.45|7099.45|7090.56|7090.56|0
1723821000000|2024-08-16 15:10:00|7098.16|7098.16|7102.86|7102.86|7103.07|7103.07|7096.8|7096.8|0
1723821300000|2024-08-16 15:15:00|7102.64|7102.64|7097.17|7097.17|7102.86|7102.86|7096.4|7096.4|0
1723821600000|2024-08-16 15:20:00|7097.49|7097.49|7093.21|7093.21|7098.49|7098.49|7093.06|7093.06|0
1723821900000|2024-08-16 15:25:00|7093|7093|7099.35|7099.35|7099.35|7099.35|7092.37|7092.37|0
1724051700000|2024-08-19 07:15:00|7118.17|7118.17|7109.48|7109.48|7118.17|7118.17|7109.48|7109.48|0
1724052000000|2024-08-19 07:20:00|7108.52|7108.52|7111.03|7111.03|7111.03|7111.03|7105.02|7105.02|0
1724052300000|2024-08-19 07:25:00|7110.4|7110.4|7113.08|7113.08|7113.08|7113.08|7108.93|7108.93|0
1724052600000|2024-08-19 07:30:00|7112.44|7112.44|7105.05|7105.05|7114.18|7114.18|7105.05|7105.05|0
1724052900000|2024-08-19 07:35:00|7104.68|7104.68|7101.91|7101.91|7105.83|7105.83|7101.36|7101.36|0
1724053200000|2024-08-19 07:40:00|7102.03|7102.03|7103.61|7103.61|7103.68|7103.68|7100.59|7100.59|0
1724053500000|2024-08-19 07:45:00|7103.77|7103.77|7105.64|7105.64|7108.19|7108.19|7103.77|7103.77|0
1724053800000|2024-08-19 07:50:00|7105.32|7105.32|7100.44|7100.44|7105.32|7105.32|7100.02|7100.02|0
1724054100000|2024-08-19 07:55:00|7100.2|7100.2|7098.32|7098.32|7100.2|7100.2|7097.37|7097.37|0
1724054400000|2024-08-19 08:00:00|7098.64|7098.64|7106|7106|7106|7106|7098.64|7098.64|0
1724054700000|2024-08-19 08:05:00|7107.13|7107.13|7107.76|7107.76|7107.76|7107.76|7103.16|7103.16|0
1724055000000|2024-08-19 08:10:00|7109.04|7109.04|7108.63|7108.63|7111.87|7111.87|7107.83|7107.83|0
1724055300000|2024-08-19 08:15:00|7110.32|7110.32|7109.99|7109.99|7111.83|7111.83|7109.99|7109.99|0
1724055600000|2024-08-19 08:20:00|7109.83|7109.83|7112.68|7112.68|7112.83|7112.83|7109.68|7109.68|0
1724055900000|2024-08-19 08:25:00|7112.99|7112.99|7105.36|7105.36|7113.14|7113.14|7104.94|7104.94|0
1724056200000|2024-08-19 08:30:00|7105.08|7105.08|7101.53|7101.53|7106.09|7106.09|7101.53|7101.53|0
1724056500000|2024-08-19 08:35:00|7101.32|7101.32|7094.26|7094.26|7101.39|7101.39|7094.26|7094.26|0
1724056800000|2024-08-19 08:40:00|7093.94|7093.94|7093.72|7093.72|7093.94|7093.94|7091.58|7091.58|0
1724057100000|2024-08-19 08:45:00|7094.16|7094.16|7093.48|7093.48|7094.74|7094.74|7093.01|7093.01|0
1724057400000|2024-08-19 08:50:00|7093.16|7093.16|7088.19|7088.19|7093.16|7093.16|7088.19|7088.19|0
1724057700000|2024-08-19 08:55:00|7088.51|7088.51|7094.56|7094.56|7095.25|7095.25|7087.91|7087.91|0
1724058000000|2024-08-19 09:00:00|7093.43|7093.43|7091.82|7091.82|7093.43|7093.43|7091.77|7091.77|0
1724058300000|2024-08-19 09:05:00|7092.04|7092.04|7094.51|7094.51|7095.64|7095.64|7092.04|7092.04|0
1724058600000|2024-08-19 09:10:00|7094.83|7094.83|7093.07|7093.07|7094.83|7094.83|7092.31|7092.31|0
1724058900000|2024-08-19 09:15:00|7092.53|7092.53|7094.35|7094.35|7094.72|7094.72|7092.53|7092.53|0
1724059200000|2024-08-19 09:20:00|7093.95|7093.95|7091.88|7091.88|7093.95|7093.95|7091.46|7091.46|0
1724059500000|2024-08-19 09:25:00|7091.75|7091.75|7092.96|7092.96|7093.35|7093.35|7090.82|7090.82|0
1724059800000|2024-08-19 09:30:00|7092.64|7092.64|7094.91|7094.91|7095.44|7095.44|7092.07|7092.07|0
1724060100000|2024-08-19 09:35:00|7095.32|7095.32|7097.2|7097.2|7097.2|7097.2|7094.87|7094.87|0
1724060400000|2024-08-19 09:40:00|7096.97|7096.97|7096.62|7096.62|7097.22|7097.22|7096.3|7096.3|0
1724060700000|2024-08-19 09:45:00|7096.08|7096.08|7096.87|7096.87|7100.04|7100.04|7096.08|7096.08|0
1724061000000|2024-08-19 09:50:00|7098|7098|7100.16|7100.16|7100.23|7100.23|7097.63|7097.63|0
1724061300000|2024-08-19 09:55:00|7099.59|7099.59|7102.25|7102.25|7102.25|7102.25|7099.06|7099.06|0
1724061600000|2024-08-19 10:00:00|7101.37|7101.37|7105.38|7105.38|7105.86|7105.86|7101.1|7101.1|0
1724061900000|2024-08-19 10:05:00|7104.81|7104.81|7105.84|7105.84|7106.1|7106.1|7103.82|7103.82|0
1724062200000|2024-08-19 10:10:00|7105.27|7105.27|7103.9|7103.9|7105.27|7105.27|7101.6|7101.6|0
1724062500000|2024-08-19 10:15:00|7104.22|7104.22|7104.02|7104.02|7104.96|7104.96|7103.88|7103.88|0
1724062800000|2024-08-19 10:20:00|7104.42|7104.42|7104.18|7104.18|7104.62|7104.62|7103.07|7103.07|0
1724063100000|2024-08-19 10:25:00|7105.87|7105.87|7105.26|7105.26|7106.51|7106.51|7104.85|7104.85|0
1724063400000|2024-08-19 10:30:00|7105.33|7105.33|7105.47|7105.47|7106.04|7106.04|7105.33|7105.33|0
1724063700000|2024-08-19 10:35:00|7105.21|7105.21|7105|7105|7105.31|7105.31|7103.91|7103.91|0
1724064000000|2024-08-19 10:40:00|7104.86|7104.86|7103.3|7103.3|7104.86|7104.86|7103.29|7103.29|0
1724064300000|2024-08-19 10:45:00|7103.42|7103.42|7108.07|7108.07|7108.71|7108.71|7103.11|7103.11|0
1724064600000|2024-08-19 10:50:00|7108.71|7108.71|7108.51|7108.51|7109.15|7109.15|7105.24|7105.24|0
1724064900000|2024-08-19 10:55:00|7108.63|7108.63|7108.9|7108.9|7109.64|7109.64|7108.63|7108.63|0
1724065200000|2024-08-19 11:00:00|7109.15|7109.15|7109.11|7109.11|7109.15|7109.15|7108.14|7108.14|0
1724065500000|2024-08-19 11:05:00|7108.79|7108.79|7107.07|7107.07|7109.33|7109.33|7106.85|7106.85|0
1724065800000|2024-08-19 11:10:00|7107.49|7107.49|7110.25|7110.25|7110.25|7110.25|7105.88|7105.88|0
1724066100000|2024-08-19 11:15:00|7109.92|7109.92|7109.85|7109.85|7109.92|7109.92|7107.48|7107.48|0
1724066400000|2024-08-19 11:20:00|7109.71|7109.71|7110.92|7110.92|7112.04|7112.04|7109.71|7109.71|0
1724066700000|2024-08-19 11:25:00|7110.28|7110.28|7111.22|7111.22|7111.37|7111.37|7110.28|7110.28|0
1724067000000|2024-08-19 11:30:00|7111.78|7111.78|7119.45|7119.45|7119.45|7119.45|7110.71|7110.71|0
1724067300000|2024-08-19 11:35:00|7119.77|7119.77|7119.25|7119.25|7120.25|7120.25|7118.87|7118.87|0
1724067600000|2024-08-19 11:40:00|7119.47|7119.47|7116.43|7116.43|7119.47|7119.47|7116.43|7116.43|0
1724067900000|2024-08-19 11:45:00|7116.36|7116.36|7114.19|7114.19|7116.36|7116.36|7113.31|7113.31|0
1724068200000|2024-08-19 11:50:00|7113.97|7113.97|7112.36|7112.36|7114.53|7114.53|7112.36|7112.36|0
1724068500000|2024-08-19 11:55:00|7112.49|7112.49|7111.55|7111.55|7112.97|7112.97|7111.55|7111.55|0
1724068800000|2024-08-19 12:00:00|7111.69|7111.69|7115.97|7115.97|7115.97|7115.97|7111.69|7111.69|0
1724069100000|2024-08-19 12:05:00|7115.86|7115.86|7112.68|7112.68|7116.28|7116.28|7112.26|7112.26|0
1724069400000|2024-08-19 12:10:00|7113.25|7113.25|7115.68|7115.68|7116.03|7116.03|7113.25|7113.25|0
1724069700000|2024-08-19 12:15:00|7115.41|7115.41|7116.05|7116.05|7117.6|7117.6|7115.41|7115.41|0
1724070000000|2024-08-19 12:20:00|7115.52|7115.52|7116.27|7116.27|7116.27|7116.27|7115.1|7115.1|0
1724070300000|2024-08-19 12:25:00|7116.6|7116.6|7116.09|7116.09|7116.6|7116.6|7114.49|7114.49|0
1724070600000|2024-08-19 12:30:00|7115.03|7115.03|7116.2|7116.2|7116.2|7116.2|7114.28|7114.28|0
1724070900000|2024-08-19 12:35:00|7115.88|7115.88|7117.94|7117.94|7117.94|7117.94|7115.18|7115.18|0
1724071200000|2024-08-19 12:40:00|7118.07|7118.07|7119.29|7119.29|7119.85|7119.85|7118.07|7118.07|0
1724071500000|2024-08-19 12:45:00|7119.43|7119.43|7122.62|7122.62|7123.02|7123.02|7119.43|7119.43|0
1724071800000|2024-08-19 12:50:00|7122.36|7122.36|7119|7119|7122.36|7122.36|7115.78|7115.78|0
1724072100000|2024-08-19 12:55:00|7118.68|7118.68|7120.85|7120.85|7120.85|7120.85|7118.44|7118.44|0
1724072400000|2024-08-19 13:00:00|7120.22|7120.22|7119.48|7119.48|7120.82|7120.82|7118.7|7118.7|0
1724072700000|2024-08-19 13:05:00|7119.27|7119.27|7122.1|7122.1|7122.35|7122.35|7119.27|7119.27|0
1724073000000|2024-08-19 13:10:00|7122.42|7122.42|7124.41|7124.41|7126.18|7126.18|7122.42|7122.42|0
1724073300000|2024-08-19 13:15:00|7125.1|7125.1|7128.31|7128.31|7130|7130|7125.1|7125.1|0
1724073600000|2024-08-19 13:20:00|7128.45|7128.45|7128.63|7128.63|7128.63|7128.63|7124.99|7124.99|0
1724073900000|2024-08-19 13:25:00|7129.26|7129.26|7131.18|7131.18|7131.47|7131.47|7128.03|7128.03|0
1724074200000|2024-08-19 13:30:00|7131.3|7131.3|7141.2|7141.2|7141.2|7141.2|7130.8|7130.8|0
1724074500000|2024-08-19 13:35:00|7140.88|7140.88|7140.38|7140.38|7145.25|7145.25|7139.88|7139.88|0
1724074800000|2024-08-19 13:40:00|7139.96|7139.96|7130.54|7130.54|7140.17|7140.17|7129.95|7129.95|0
1724075100000|2024-08-19 13:45:00|7130.96|7130.96|7131.76|7131.76|7132.84|7132.84|7128.91|7128.91|0
1724075400000|2024-08-19 13:50:00|7131.62|7131.62|7127.24|7127.24|7132.7|7132.7|7126.79|7126.79|0
1724075700000|2024-08-19 13:55:00|7127.17|7127.17|7130.96|7130.96|7131.38|7131.38|7127.17|7127.17|0
1724076000000|2024-08-19 14:00:00|7131.92|7131.92|7128.85|7128.85|7134.08|7134.08|7128.3|7128.3|0
1724076300000|2024-08-19 14:05:00|7128.6|7128.6|7124.31|7124.31|7128.71|7128.71|7124.1|7124.1|0
1724076600000|2024-08-19 14:10:00|7124.88|7124.88|7125.85|7125.85|7129.21|7129.21|7124.88|7124.88|0
1724076900000|2024-08-19 14:15:00|7125.72|7125.72|7128.32|7128.32|7128.88|7128.88|7125.01|7125.01|0
1724077200000|2024-08-19 14:20:00|7128.11|7128.11|7130.46|7130.46|7132.16|7132.16|7126.7|7126.7|0
1724077500000|2024-08-19 14:25:00|7130.25|7130.25|7131.56|7131.56|7133.84|7133.84|7130.25|7130.25|0
1724077800000|2024-08-19 14:30:00|7131.43|7131.43|7132.04|7132.04|7132.2|7132.2|7128.27|7128.27|0
1724078100000|2024-08-19 14:35:00|7132.31|7132.31|7134.35|7134.35|7136.3|7136.3|7131.69|7131.69|0
1724078400000|2024-08-19 14:40:00|7134.09|7134.09|7132.75|7132.75|7134.09|7134.09|7130.75|7130.75|0
1724078700000|2024-08-19 14:45:00|7132.86|7132.86|7133.4|7133.4|7133.87|7133.87|7130.62|7130.62|0
1724079000000|2024-08-19 14:50:00|7133.13|7133.13|7135.85|7135.85|7137.92|7137.92|7132.43|7132.43|0
1724079300000|2024-08-19 14:55:00|7136.93|7136.93|7138.35|7138.35|7140.1|7140.1|7136.71|7136.71|0
1724079600000|2024-08-19 15:00:00|7138.88|7138.88|7136.17|7136.17|7139.78|7139.78|7132.97|7132.97|0
1724079900000|2024-08-19 15:05:00|7135.6|7135.6|7140.41|7140.41|7140.41|7140.41|7134.31|7134.31|0
1724080200000|2024-08-19 15:10:00|7140.2|7140.2|7137.77|7137.77|7140.33|7140.33|7134.15|7134.15|0
1724080500000|2024-08-19 15:15:00|7137.54|7137.54|7136.36|7136.36|7139.47|7139.47|7135.83|7135.83|0
1724080800000|2024-08-19 15:20:00|7136.22|7136.22|7138.17|7138.17|7139.07|7139.07|7134.43|7134.43|0
1724081100000|2024-08-19 15:25:00|7137.96|7137.96|7139.33|7139.33|7141.7|7141.7|7137.53|7137.53|0
1724138100000|2024-08-20 07:15:00|7144.55|7144.55|7164.04|7164.04|7166.59|7166.59|7143.5|7143.5|0
1724138400000|2024-08-20 07:20:00|7164.67|7164.67|7174.08|7174.08|7174.08|7174.08|7164.67|7164.67|0
1724138700000|2024-08-20 07:25:00|7174.29|7174.29|7186.46|7186.46|7186.46|7186.46|7174.29|7174.29|0
1724139000000|2024-08-20 07:30:00|7185.57|7185.57|7185.44|7185.44|7190.4|7190.4|7184.75|7184.75|0
1724139300000|2024-08-20 07:35:00|7185.1|7185.1|7193.46|7193.46|7194.87|7194.87|7185.1|7185.1|0
1724139600000|2024-08-20 07:40:00|7192.9|7192.9|7189.39|7189.39|7195.15|7195.15|7185.86|7185.86|0
1724139900000|2024-08-20 07:45:00|7189.26|7189.26|7191.23|7191.23|7193.39|7193.39|7189.26|7189.26|0
1724140200000|2024-08-20 07:50:00|7190.92|7190.92|7192.61|7192.61|7194.45|7194.45|7184.9|7184.9|0
1724140500000|2024-08-20 07:55:00|7192.94|7192.94|7188.02|7188.02|7192.94|7192.94|7184.88|7184.88|0
1724140800000|2024-08-20 08:00:00|7188.13|7188.13|7187.08|7187.08|7189.21|7189.21|7185.84|7185.84|0
1724141100000|2024-08-20 08:05:00|7187.19|7187.19|7186.58|7186.58|7189.35|7189.35|7186.31|7186.31|0
1724141400000|2024-08-20 08:10:00|7188.27|7188.27|7196.82|7196.82|7198.22|7198.22|7188.27|7188.27|0
1724141700000|2024-08-20 08:15:00|7197.13|7197.13|7196.29|7196.29|7197.4|7197.4|7194.49|7194.49|0
1724142000000|2024-08-20 08:20:00|7197.37|7197.37|7198.91|7198.91|7199.32|7199.32|7196.26|7196.26|0
1724142300000|2024-08-20 08:25:00|7198.64|7198.64|7189.08|7189.08|7199.34|7199.34|7189.08|7189.08|0
1724142600000|2024-08-20 08:30:00|7188.41|7188.41|7178.16|7178.16|7188.41|7188.41|7177.95|7177.95|0
1724142900000|2024-08-20 08:35:00|7179.29|7179.29|7169.84|7169.84|7179.84|7179.84|7169.74|7169.74|0
1724143200000|2024-08-20 08:40:00|7170.97|7170.97|7170.29|7170.29|7172.1|7172.1|7167.27|7167.27|0
1724143500000|2024-08-20 08:45:00|7170.42|7170.42|7167.36|7167.36|7171.74|7171.74|7167.36|7167.36|0
1724143800000|2024-08-20 08:50:00|7168.49|7168.49|7164.56|7164.56|7169.54|7169.54|7164.56|7164.56|0
1724144100000|2024-08-20 08:55:00|7164.77|7164.77|7170.11|7170.11|7170.11|7170.11|7164.21|7164.21|0
1724144400000|2024-08-20 09:00:00|7170.38|7170.38|7170.32|7170.32|7171.17|7171.17|7167.88|7167.88|0
1724144700000|2024-08-20 09:05:00|7171.45|7171.45|7165.83|7165.83|7171.45|7171.45|7165.68|7165.68|0
1724145000000|2024-08-20 09:10:00|7165.2|7165.2|7164.57|7164.57|7165.2|7165.2|7159.46|7159.46|0
1724145300000|2024-08-20 09:15:00|7164.71|7164.71|7171.05|7171.05|7172.12|7172.12|7164.71|7164.71|0
1724145600000|2024-08-20 09:20:00|7172.18|7172.18|7171.85|7171.85|7172.98|7172.98|7171.03|7171.03|0
1724145900000|2024-08-20 09:25:00|7172.28|7172.28|7165.8|7165.8|7172.28|7172.28|7165.37|7165.37|0
1724146200000|2024-08-20 09:30:00|7166.57|7166.57|7164.56|7164.56|7166.57|7166.57|7164.42|7164.42|0
1724146500000|2024-08-20 09:35:00|7164.69|7164.69|7164.91|7164.91|7164.91|7164.91|7163.88|7163.88|0
1724146800000|2024-08-20 09:40:00|7163.22|7163.22|7161.49|7161.49|7163.54|7163.54|7161.37|7161.37|0
1724147100000|2024-08-20 09:45:00|7161.81|7161.81|7158.94|7158.94|7161.86|7161.86|7158.92|7158.92|0
1724147400000|2024-08-20 09:50:00|7157.68|7157.68|7154.38|7154.38|7157.68|7157.68|7152.69|7152.69|0
1724147700000|2024-08-20 09:55:00|7153.75|7153.75|7153.35|7153.35|7154.55|7154.55|7153.01|7153.01|0
1724148000000|2024-08-20 10:00:00|7152.79|7152.79|7142.25|7142.25|7152.79|7152.79|7141.76|7141.76|0
1724148300000|2024-08-20 10:05:00|7142.57|7142.57|7143.29|7143.29|7143.29|7143.29|7141.87|7141.87|0
1724148600000|2024-08-20 10:10:00|7142.65|7142.65|7140.06|7140.06|7142.65|7142.65|7139.71|7139.71|0
1724148900000|2024-08-20 10:15:00|7140.19|7140.19|7142.62|7142.62|7142.62|7142.62|7139.36|7139.36|0
1724149200000|2024-08-20 10:20:00|7142.06|7142.06|7142.25|7142.25|7143.34|7143.34|7141.74|7141.74|0
1724149500000|2024-08-20 10:25:00|7142.13|7142.13|7138.94|7138.94|7142.13|7142.13|7138.94|7138.94|0
1724149800000|2024-08-20 10:30:00|7139.17|7139.17|7138.59|7138.59|7140.82|7140.82|7138.59|7138.59|0
1724150100000|2024-08-20 10:35:00|7138.72|7138.72|7141.04|7141.04|7141.82|7141.82|7138.72|7138.72|0
1724150400000|2024-08-20 10:40:00|7141.31|7141.31|7142.36|7142.36|7142.46|7142.46|7141.31|7141.31|0
1724150700000|2024-08-20 10:45:00|7142.91|7142.91|7148.16|7148.16|7148.47|7148.47|7142.91|7142.91|0
1724151000000|2024-08-20 10:50:00|7147.74|7147.74|7152.84|7152.84|7153.09|7153.09|7147.27|7147.27|0
1724151300000|2024-08-20 10:55:00|7152.96|7152.96|7153.8|7153.8|7153.8|7153.8|7151.89|7151.89|0
1724151600000|2024-08-20 11:00:00|7153.52|7153.52|7150.67|7150.67|7153.94|7153.94|7150.67|7150.67|0
1724151900000|2024-08-20 11:05:00|7150.81|7150.81|7143.53|7143.53|7150.81|7150.81|7143.53|7143.53|0
1724152200000|2024-08-20 11:10:00|7143.21|7143.21|7144.11|7144.11|7144.75|7144.75|7141.95|7141.95|0
1724152500000|2024-08-20 11:15:00|7143.79|7143.79|7146.88|7146.88|7146.88|7146.88|7143.79|7143.79|0
1724152800000|2024-08-20 11:20:00|7146.46|7146.46|7145.03|7145.03|7146.46|7146.46|7144.43|7144.43|0
1724153100000|2024-08-20 11:25:00|7144.91|7144.91|7144.41|7144.41|7147.38|7147.38|7144.41|7144.41|0
1724153400000|2024-08-20 11:30:00|7144.09|7144.09|7138.32|7138.32|7144.09|7144.09|7138.32|7138.32|0
1724153700000|2024-08-20 11:35:00|7138.01|7138.01|7137.43|7137.43|7138.01|7138.01|7135.24|7135.24|0
1724154000000|2024-08-20 11:40:00|7137.74|7137.74|7135.65|7135.65|7138.69|7138.69|7135.56|7135.56|0
1724154300000|2024-08-20 11:45:00|7136.61|7136.61|7136.99|7136.99|7138.07|7138.07|7136.04|7136.04|0
1724154600000|2024-08-20 11:50:00|7137.31|7137.31|7134.38|7134.38|7137.31|7137.31|7133.92|7133.92|0
1724154900000|2024-08-20 11:55:00|7135.44|7135.44|7137.81|7137.81|7138.42|7138.42|7135.44|7135.44|0
1724155200000|2024-08-20 12:00:00|7137.27|7137.27|7139.29|7139.29|7139.6|7139.6|7137.27|7137.27|0
1724155500000|2024-08-20 12:05:00|7139.72|7139.72|7140.34|7140.34|7141.02|7141.02|7137.95|7137.95|0
1724155800000|2024-08-20 12:10:00|7140.9|7140.9|7136.62|7136.62|7141.69|7141.69|7136.62|7136.62|0
1724156100000|2024-08-20 12:15:00|7136.51|7136.51|7136.18|7136.18|7138.48|7138.48|7134.63|7134.63|0
1724156400000|2024-08-20 12:20:00|7135.86|7135.86|7136.1|7136.1|7136.94|7136.94|7134.53|7134.53|0
1724156700000|2024-08-20 12:25:00|7135.96|7135.96|7136.79|7136.79|7138.65|7138.65|7135.96|7135.96|0
1724157000000|2024-08-20 12:30:00|7137.36|7137.36|7136.32|7136.32|7139.65|7139.65|7135.65|7135.65|0
1724157300000|2024-08-20 12:35:00|7135.62|7135.62|7133.84|7133.84|7135.97|7135.97|7132.96|7132.96|0
1724157600000|2024-08-20 12:40:00|7133.7|7133.7|7130.99|7130.99|7134.13|7134.13|7129.98|7129.98|0
1724157900000|2024-08-20 12:45:00|7130.36|7130.36|7129.95|7129.95|7130.48|7130.48|7128.93|7128.93|0
1724158200000|2024-08-20 12:50:00|7130.37|7130.37|7130.29|7130.29|7132.16|7132.16|7130.29|7130.29|0
1724158500000|2024-08-20 12:55:00|7130.61|7130.61|7129.32|7129.32|7130.94|7130.94|7127.66|7127.66|0
1724158800000|2024-08-20 13:00:00|7129.57|7129.57|7124.6|7124.6|7130.8|7130.8|7124.6|7124.6|0
1724159100000|2024-08-20 13:05:00|7124.47|7124.47|7122.89|7122.89|7124.47|7124.47|7121.26|7121.26|0
1724159400000|2024-08-20 13:10:00|7122.01|7122.01|7113.08|7113.08|7122.01|7122.01|7113.08|7113.08|0
1724159700000|2024-08-20 13:15:00|7112.61|7112.61|7107.54|7107.54|7113.11|7113.11|7107.54|7107.54|0
1724160000000|2024-08-20 13:20:00|7107|7107|7109.25|7109.25|7109.57|7109.57|7106.5|7106.5|0
1724160300000|2024-08-20 13:25:00|7109.57|7109.57|7110.59|7110.59|7111.89|7111.89|7109.05|7109.05|0
1724160600000|2024-08-20 13:30:00|7110.27|7110.27|7105.03|7105.03|7113.49|7113.49|7105.03|7105.03|0
1724160900000|2024-08-20 13:35:00|7104.87|7104.87|7104.04|7104.04|7107.54|7107.54|7101.38|7101.38|0
1724161200000|2024-08-20 13:40:00|7103.4|7103.4|7113.18|7113.18|7113.18|7113.18|7103.18|7103.18|0
1724161500000|2024-08-20 13:45:00|7113.46|7113.46|7110.64|7110.64|7113.83|7113.83|7110.64|7110.64|0
1724161800000|2024-08-20 13:50:00|7110.76|7110.76|7118.95|7118.95|7119.27|7119.27|7106.94|7106.94|0
1724162100000|2024-08-20 13:55:00|7120.65|7120.65|7121.62|7121.62|7125.97|7125.97|7120.08|7120.08|0
1724162400000|2024-08-20 14:00:00|7121.3|7121.3|7121.7|7121.7|7122.08|7122.08|7117.36|7117.36|0
1724162700000|2024-08-20 14:05:00|7121.49|7121.49|7126.84|7126.84|7129.3|7129.3|7119.82|7119.82|0
1724163000000|2024-08-20 14:10:00|7126.52|7126.52|7120.59|7120.59|7126.71|7126.71|7118.32|7118.32|0
1724163300000|2024-08-20 14:15:00|7120.03|7120.03|7112.72|7112.72|7120.03|7120.03|7111.3|7111.3|0
1724163600000|2024-08-20 14:20:00|7112.15|7112.15|7115.07|7115.07|7116.7|7116.7|7111.6|7111.6|0
1724163900000|2024-08-20 14:25:00|7114.51|7114.51|7109.38|7109.38|7114.51|7114.51|7108.74|7108.74|0
1724164200000|2024-08-20 14:30:00|7109.7|7109.7|7106.3|7106.3|7110.26|7110.26|7105.66|7105.66|0
1724164500000|2024-08-20 14:35:00|7106.05|7106.05|7098.93|7098.93|7106.05|7106.05|7097.57|7097.57|0
1724164800000|2024-08-20 14:40:00|7099.1|7099.1|7092.93|7092.93|7099.1|7099.1|7092.93|7092.93|0
1724165100000|2024-08-20 14:45:00|7092.61|7092.61|7095.29|7095.29|7095.29|7095.29|7092.17|7092.17|0
1724165400000|2024-08-20 14:50:00|7094.73|7094.73|7092.49|7092.49|7094.73|7094.73|7089.48|7089.48|0
1724165700000|2024-08-20 14:55:00|7091.53|7091.53|7089.79|7089.79|7092.87|7092.87|7089.79|7089.79|0
1724166000000|2024-08-20 15:00:00|7089.47|7089.47|7090.33|7090.33|7092.59|7092.59|7087.17|7087.17|0
1724166300000|2024-08-20 15:05:00|7090.65|7090.65|7093.21|7093.21|7095.31|7095.31|7090.65|7090.65|0
1724166600000|2024-08-20 15:10:00|7093.28|7093.28|7092.91|7092.91|7093.99|7093.99|7090.79|7090.79|0
1724166900000|2024-08-20 15:15:00|7092.27|7092.27|7093.78|7093.78|7094.84|7094.84|7091.77|7091.77|0
1724167200000|2024-08-20 15:20:00|7094.91|7094.91|7096.98|7096.98|7098.62|7098.62|7094.91|7094.91|0
1724167500000|2024-08-20 15:25:00|7096.9|7096.9|7091.42|7091.42|7098.23|7098.23|7089.3|7089.3|0
1724224500000|2024-08-21 07:15:00|7102.31|7102.31|7098.35|7098.35|7102.89|7102.89|7098.1|7098.1|0
1724224800000|2024-08-21 07:20:00|7097.79|7097.79|7095.72|7095.72|7097.79|7097.79|7092.86|7092.86|0
1724225100000|2024-08-21 07:25:00|7094.76|7094.76|7101.93|7101.93|7102.41|7102.41|7094.76|7094.76|0
1724225400000|2024-08-21 07:30:00|7102.99|7102.99|7100.77|7100.77|7104.53|7104.53|7100.22|7100.22|0
1724225700000|2024-08-21 07:35:00|7101.41|7101.41|7106.37|7106.37|7106.37|7106.37|7100.87|7100.87|0
1724226000000|2024-08-21 07:40:00|7106.14|7106.14|7108.75|7108.75|7113.11|7113.11|7106.14|7106.14|0
1724226300000|2024-08-21 07:45:00|7108.18|7108.18|7113.11|7113.11|7113.11|7113.11|7108.18|7108.18|0
1724226600000|2024-08-21 07:50:00|7113.55|7113.55|7117.26|7117.26|7119.65|7119.65|7113.55|7113.55|0
1724226900000|2024-08-21 07:55:00|7117.04|7117.04|7113.39|7113.39|7117.04|7117.04|7109.86|7109.86|0
1724227200000|2024-08-21 08:00:00|7111.68|7111.68|7108.37|7108.37|7111.68|7111.68|7106.38|7106.38|0
1724227500000|2024-08-21 08:05:00|7108.9|7108.9|7108.2|7108.2|7111.12|7111.12|7108.2|7108.2|0
1724227800000|2024-08-21 08:10:00|7108.65|7108.65|7108.51|7108.51|7109.1|7109.1|7105.43|7105.43|0
1724228100000|2024-08-21 08:15:00|7108.65|7108.65|7110.65|7110.65|7112.29|7112.29|7108.33|7108.33|0
1724228400000|2024-08-21 08:20:00|7110.87|7110.87|7106.54|7106.54|7111.44|7111.44|7106.54|7106.54|0
1724228700000|2024-08-21 08:25:00|7106.32|7106.32|7105.34|7105.34|7108.58|7108.58|7105.34|7105.34|0
1724229000000|2024-08-21 08:30:00|7104.91|7104.91|7100.76|7100.76|7104.91|7104.91|7100.26|7100.26|0
1724229300000|2024-08-21 08:35:00|7100.48|7100.48|7101.04|7101.04|7101.17|7101.17|7098.03|7098.03|0
1724229600000|2024-08-21 08:40:00|7101.58|7101.58|7097.26|7097.26|7102.22|7102.22|7096.17|7096.17|0
1724229900000|2024-08-21 08:45:00|7097.82|7097.82|7101.2|7101.2|7101.2|7101.2|7097.82|7097.82|0
1724230200000|2024-08-21 08:50:00|7102|7102|7104.11|7104.11|7104.67|7104.67|7102|7102|0
1724230500000|2024-08-21 08:55:00|7103.79|7103.79|7107.55|7107.55|7107.55|7107.55|7103.79|7103.79|0
1724230800000|2024-08-21 09:00:00|7107.77|7107.77|7106.74|7106.74|7110.57|7110.57|7106.18|7106.18|0
1724231100000|2024-08-21 09:05:00|7107.08|7107.08|7107.95|7107.95|7108.03|7108.03|7105.49|7105.49|0
1724231400000|2024-08-21 09:10:00|7107.63|7107.63|7112.16|7112.16|7112.16|7112.16|7106.94|7106.94|0
1724231700000|2024-08-21 09:15:00|7112.3|7112.3|7121.03|7121.03|7121.03|7121.03|7112.3|7112.3|0
1724232000000|2024-08-21 09:20:00|7121.6|7121.6|7123.18|7123.18|7125.53|7125.53|7121.6|7121.6|0
1724232300000|2024-08-21 09:25:00|7123.05|7123.05|7122.07|7122.07|7123.87|7123.87|7122.07|7122.07|0
1724232600000|2024-08-21 09:30:00|7120.94|7120.94|7117.69|7117.69|7121.32|7121.32|7117.58|7117.58|0
1724232900000|2024-08-21 09:35:00|7118.01|7118.01|7121.78|7121.78|7122.09|7122.09|7118.01|7118.01|0
1724233200000|2024-08-21 09:40:00|7121.62|7121.62|7119.79|7119.79|7122.18|7122.18|7119.74|7119.74|0
1724233500000|2024-08-21 09:45:00|7116.83|7116.83|7118.05|7118.05|7118.32|7118.32|7116.83|7116.83|0
1724233800000|2024-08-21 09:50:00|7117.91|7117.91|7112.47|7112.47|7119.68|7119.68|7112.22|7112.22|0
1724234100000|2024-08-21 09:55:00|7111.91|7111.91|7109.97|7109.97|7111.91|7111.91|7109.43|7109.43|0
1724234400000|2024-08-21 10:00:00|7109.84|7109.84|7108.64|7108.64|7109.84|7109.84|7108.64|7108.64|0
1724234700000|2024-08-21 10:05:00|7108.32|7108.32|7107.99|7107.99|7109.42|7109.42|7107.67|7107.67|0
1724235000000|2024-08-21 10:10:00|7108.12|7108.12|7108.85|7108.85|7109.58|7109.58|7108.12|7108.12|0
1724235300000|2024-08-21 10:15:00|7109.48|7109.48|7111.74|7111.74|7111.74|7111.74|7109.48|7109.48|0
1724235600000|2024-08-21 10:20:00|7111.32|7111.32|7110.91|7110.91|7112.15|7112.15|7110.77|7110.77|0
1724235900000|2024-08-21 10:25:00|7110.64|7110.64|7109.58|7109.58|7110.64|7110.64|7108.45|7108.45|0
1724236200000|2024-08-21 10:30:00|7109.02|7109.02|7117.2|7117.2|7118.34|7118.34|7108.95|7108.95|0
1724236500000|2024-08-21 10:35:00|7117.45|7117.45|7120.95|7120.95|7121.42|7121.42|7117.45|7117.45|0
1724236800000|2024-08-21 10:40:00|7120.63|7120.63|7119.22|7119.22|7120.85|7120.85|7119.22|7119.22|0
1724237100000|2024-08-21 10:45:00|7119.54|7119.54|7121.75|7121.75|7123.05|7123.05|7119.54|7119.54|0
1724237400000|2024-08-21 10:50:00|7121.43|7121.43|7120.7|7120.7|7122.66|7122.66|7119.86|7119.86|0
1724237700000|2024-08-21 10:55:00|7119.86|7119.86|7122.9|7122.9|7123.35|7123.35|7119.86|7119.86|0
1724238000000|2024-08-21 11:00:00|7122.69|7122.69|7128.28|7128.28|7130.22|7130.22|7121.04|7121.04|0
1724238300000|2024-08-21 11:05:00|7127.96|7127.96|7130.18|7130.18|7130.47|7130.47|7124.54|7124.54|0
1724238600000|2024-08-21 11:10:00|7129.22|7129.22|7126.07|7126.07|7130.15|7130.15|7126.07|7126.07|0
1724238900000|2024-08-21 11:15:00|7126.49|7126.49|7122.97|7122.97|7126.49|7126.49|7122.25|7122.25|0
1724239200000|2024-08-21 11:20:00|7123.19|7123.19|7125.14|7125.14|7125.46|7125.46|7123.08|7123.08|0
1724239500000|2024-08-21 11:25:00|7124.76|7124.76|7126.85|7126.85|7127.17|7127.17|7124.23|7124.23|0
1724239800000|2024-08-21 11:30:00|7126.54|7126.54|7130.35|7130.35|7130.56|7130.56|7125.5|7125.5|0
1724240100000|2024-08-21 11:35:00|7130.12|7130.12|7131.8|7131.8|7131.8|7131.8|7129.99|7129.99|0
1724240400000|2024-08-21 11:40:00|7131.58|7131.58|7129.71|7129.71|7131.58|7131.58|7129.17|7129.17|0
1724240700000|2024-08-21 11:45:00|7129.82|7129.82|7135.68|7135.68|7135.68|7135.68|7128.69|7128.69|0
1724241000000|2024-08-21 11:50:00|7135.37|7135.37|7136.44|7136.44|7137.07|7137.07|7134.91|7134.91|0
1724241300000|2024-08-21 11:55:00|7136.58|7136.58|7140|7140|7140.15|7140.15|7136.26|7136.26|0
1724241600000|2024-08-21 12:00:00|7139.57|7139.57|7140.4|7140.4|7142.95|7142.95|7139.57|7139.57|0
1724241900000|2024-08-21 12:05:00|7140.03|7140.03|7140.74|7140.74|7142.38|7142.38|7139.23|7139.23|0
1724242200000|2024-08-21 12:10:00|7140.42|7140.42|7138.04|7138.04|7140.42|7140.42|7137.37|7137.37|0
1724242500000|2024-08-21 12:15:00|7138.35|7138.35|7139.15|7139.15|7139.6|7139.6|7138.35|7138.35|0
1724242800000|2024-08-21 12:20:00|7139.69|7139.69|7139.59|7139.59|7140.13|7140.13|7139.26|7139.26|0
1724243100000|2024-08-21 12:25:00|7139.27|7139.27|7141.08|7141.08|7141.08|7141.08|7139.25|7139.25|0
1724243400000|2024-08-21 12:30:00|7140.81|7140.81|7140.35|7140.35|7142.82|7142.82|7139.78|7139.78|0
1724243700000|2024-08-21 12:35:00|7140.03|7140.03|7134.9|7134.9|7140.03|7140.03|7134.9|7134.9|0
1724244000000|2024-08-21 12:40:00|7135.11|7135.11|7137.67|7137.67|7137.67|7137.67|7135.06|7135.06|0
1724244300000|2024-08-21 12:45:00|7137.1|7137.1|7135.01|7135.01|7137.1|7137.1|7134.56|7134.56|0
1724244600000|2024-08-21 12:50:00|7135.23|7135.23|7135.48|7135.48|7136.47|7136.47|7133.78|7133.78|0
1724244900000|2024-08-21 12:55:00|7135.69|7135.69|7136.88|7136.88|7136.96|7136.96|7134.77|7134.77|0
1724245200000|2024-08-21 13:00:00|7136.54|7136.54|7133.38|7133.38|7136.62|7136.62|7133.38|7133.38|0
1724245500000|2024-08-21 13:05:00|7133.24|7133.24|7131.43|7131.43|7133.65|7133.65|7131.1|7131.1|0
1724245800000|2024-08-21 13:10:00|7131.01|7131.01|7128.06|7128.06|7131.23|7131.23|7127.85|7127.85|0
1724246100000|2024-08-21 13:15:00|7127.83|7127.83|7127.06|7127.06|7129.82|7129.82|7126.5|7126.5|0
1724246400000|2024-08-21 13:20:00|7127.27|7127.27|7125.72|7125.72|7127.27|7127.27|7124.44|7124.44|0
1724246700000|2024-08-21 13:25:00|7125.86|7125.86|7128.67|7128.67|7129.18|7129.18|7124.82|7124.82|0
1724247000000|2024-08-21 13:30:00|7128.54|7128.54|7120.66|7120.66|7128.54|7128.54|7119.85|7119.85|0
1724247300000|2024-08-21 13:35:00|7120.1|7120.1|7120.34|7120.34|7122.23|7122.23|7118.2|7118.2|0
1724247600000|2024-08-21 13:40:00|7120.21|7120.21|7116.21|7116.21|7120.21|7120.21|7114.33|7114.33|0
1724247900000|2024-08-21 13:45:00|7116.42|7116.42|7116.32|7116.32|7118.29|7118.29|7114.43|7114.43|0
1724248200000|2024-08-21 13:50:00|7116.01|7116.01|7121.94|7121.94|7122.56|7122.56|7115.85|7115.85|0
1724248500000|2024-08-21 13:55:00|7122.51|7122.51|7131.77|7131.77|7132.82|7132.82|7121.68|7121.68|0
1724248800000|2024-08-21 14:00:00|7132.69|7132.69|7133.85|7133.85|7139.01|7139.01|7132.69|7132.69|0
1724249100000|2024-08-21 14:05:00|7133.29|7133.29|7135.17|7135.17|7135.36|7135.36|7126.56|7126.56|0
1724249400000|2024-08-21 14:10:00|7135.03|7135.03|7127.05|7127.05|7135.54|7135.54|7125.04|7125.04|0
1724249700000|2024-08-21 14:15:00|7126.72|7126.72|7131.17|7131.17|7134.41|7134.41|7124.97|7124.97|0
1724250000000|2024-08-21 14:20:00|7131.02|7131.02|7132.23|7132.23|7135.45|7135.45|7131.02|7131.02|0
1724250300000|2024-08-21 14:25:00|7132.09|7132.09|7128.45|7128.45|7132.23|7132.23|7127.95|7127.95|0
1724250600000|2024-08-21 14:30:00|7128.32|7128.32|7123.37|7123.37|7130.35|7130.35|7120.87|7120.87|0
1724250900000|2024-08-21 14:35:00|7123.69|7123.69|7127.97|7127.97|7131.09|7131.09|7123.69|7123.69|0
1724251200000|2024-08-21 14:40:00|7127.83|7127.83|7134.73|7134.73|7136.36|7136.36|7127.67|7127.67|0
1724251500000|2024-08-21 14:45:00|7134.96|7134.96|7128.14|7128.14|7136.94|7136.94|7128.14|7128.14|0
1724251800000|2024-08-21 14:50:00|7128.02|7128.02|7116.76|7116.76|7128.21|7128.21|7115.18|7115.18|0
1724252100000|2024-08-21 14:55:00|7116.49|7116.49|7119.22|7119.22|7120.35|7120.35|7116.05|7116.05|0
1724252400000|2024-08-21 15:00:00|7118.38|7118.38|7113.63|7113.63|7118.72|7118.72|7112.89|7112.89|0
1724252700000|2024-08-21 15:05:00|7114.7|7114.7|7120.02|7120.02|7120.31|7120.31|7114.16|7114.16|0
1724253000000|2024-08-21 15:10:00|7120.34|7120.34|7120.4|7120.4|7123.38|7123.38|7119.28|7119.28|0
1724253300000|2024-08-21 15:15:00|7120.96|7120.96|7114.36|7114.36|7122.5|7122.5|7112.74|7112.74|0
1724253600000|2024-08-21 15:20:00|7114.59|7114.59|7117.3|7117.3|7119.2|7119.2|7112.75|7112.75|0
1724253900000|2024-08-21 15:25:00|7117.16|7117.16|7121.34|7121.34|7123.19|7123.19|7114.56|7114.56|0
1724310900000|2024-08-22 07:15:00|7171.43|7171.43|7164.78|7164.78|7185.04|7185.04|7164.78|7164.78|0
1724311200000|2024-08-22 07:20:00|7163.33|7163.33|7147.6|7147.6|7163.33|7163.33|7144.12|7144.12|0
1724311500000|2024-08-22 07:25:00|7146.4|7146.4|7147.32|7147.32|7149.03|7149.03|7143.11|7143.11|0
1724311800000|2024-08-22 07:30:00|7146.76|7146.76|7142.3|7142.3|7146.76|7146.76|7136.83|7136.83|0
1724312100000|2024-08-22 07:35:00|7141.43|7141.43|7139.95|7139.95|7142.76|7142.76|7137.75|7137.75|0
1724312400000|2024-08-22 07:40:00|7139.38|7139.38|7142.6|7142.6|7142.72|7142.72|7138.57|7138.57|0
1724312700000|2024-08-22 07:45:00|7141.2|7141.2|7144.94|7144.94|7146.07|7146.07|7141.2|7141.2|0
1724313000000|2024-08-22 07:50:00|7145.51|7145.51|7150.02|7150.02|7152.5|7152.5|7145.51|7145.51|0
1724313300000|2024-08-22 07:55:00|7149.06|7149.06|7148.21|7148.21|7149.06|7149.06|7145.93|7145.93|0
1724313600000|2024-08-22 08:00:00|7149.18|7149.18|7152.98|7152.98|7156.44|7156.44|7149.18|7149.18|0
1724313900000|2024-08-22 08:05:00|7153.3|7153.3|7157.52|7157.52|7159.22|7159.22|7153.3|7153.3|0
1724314200000|2024-08-22 08:10:00|7157.94|7157.94|7163.32|7163.32|7163.32|7163.32|7157.16|7157.16|0
1724314500000|2024-08-22 08:15:00|7163.18|7163.18|7168.09|7168.09|7168.09|7168.09|7163.18|7163.18|0
1724314800000|2024-08-22 08:20:00|7167.88|7167.88|7172.36|7172.36|7172.85|7172.85|7167.56|7167.56|0
1724315100000|2024-08-22 08:25:00|7172.67|7172.67|7167.99|7167.99|7173.3|7173.3|7167.99|7167.99|0
1724315400000|2024-08-22 08:30:00|7168.34|7168.34|7167.02|7167.02|7171.31|7171.31|7166.06|7166.06|0
1724315700000|2024-08-22 08:35:00|7166.38|7166.38|7167.47|7167.47|7167.47|7167.47|7164.64|7164.64|0
1724316000000|2024-08-22 08:40:00|7167.15|7167.15|7168.51|7168.51|7169.38|7169.38|7167.15|7167.15|0
1724316300000|2024-08-22 08:45:00|7169.64|7169.64|7165.89|7165.89|7169.64|7169.64|7164.79|7164.79|0
1724316600000|2024-08-22 08:50:00|7165.73|7165.73|7164.92|7164.92|7166.53|7166.53|7164.47|7164.47|0
1724316900000|2024-08-22 08:55:00|7164.78|7164.78|7160.67|7160.67|7164.78|7164.78|7160.67|7160.67|0
1724317200000|2024-08-22 09:00:00|7161.62|7161.62|7162.17|7162.17|7164.21|7164.21|7161.62|7161.62|0
1724317500000|2024-08-22 09:05:00|7161.6|7161.6|7165.17|7165.17|7165.95|7165.95|7161.38|7161.38|0
1724317800000|2024-08-22 09:10:00|7164.86|7164.86|7164.81|7164.81|7166.35|7166.35|7164.21|7164.21|0
1724318100000|2024-08-22 09:15:00|7165.12|7165.12|7162.91|7162.91|7165.12|7165.12|7162.24|7162.24|0
1724318400000|2024-08-22 09:20:00|7163.13|7163.13|7164.38|7164.38|7165.44|7165.44|7163.11|7163.11|0
1724318700000|2024-08-22 09:25:00|7164.7|7164.7|7162.95|7162.95|7164.7|7164.7|7161.66|7161.66|0
1724319000000|2024-08-22 09:30:00|7164.08|7164.08|7160.24|7160.24|7166.91|7166.91|7160.24|7160.24|0
1724319300000|2024-08-22 09:35:00|7160.37|7160.37|7156.59|7156.59|7160.4|7160.4|7156.59|7156.59|0
1724319600000|2024-08-22 09:40:00|7156.8|7156.8|7152.19|7152.19|7156.94|7156.94|7151.82|7151.82|0
1724319900000|2024-08-22 09:45:00|7152.32|7152.32|7149.09|7149.09|7152.45|7152.45|7149.09|7149.09|0
1724320200000|2024-08-22 09:50:00|7149.43|7149.43|7148.94|7148.94|7151.19|7151.19|7148.94|7148.94|0
1724320500000|2024-08-22 09:55:00|7148.81|7148.81|7146.29|7146.29|7149.67|7149.67|7146.29|7146.29|0
1724320800000|2024-08-22 10:00:00|7147.24|7147.24|7147.77|7147.77|7147.78|7147.78|7146.69|7146.69|0
1724321100000|2024-08-22 10:05:00|7147.45|7147.45|7147.86|7147.86|7148.06|7148.06|7147.32|7147.32|0
1724321400000|2024-08-22 10:10:00|7148.18|7148.18|7150.36|7150.36|7150.56|7150.56|7148.18|7148.18|0
1724321700000|2024-08-22 10:15:00|7150.51|7150.51|7153.48|7153.48|7153.79|7153.79|7150.2|7150.2|0
1724322000000|2024-08-22 10:20:00|7153.4|7153.4|7156.72|7156.72|7156.72|7156.72|7153.25|7153.25|0
1724322300000|2024-08-22 10:25:00|7157.04|7157.04|7153.27|7153.27|7157.35|7157.35|7153.27|7153.27|0
1724322600000|2024-08-22 10:30:00|7153.59|7153.59|7154.62|7154.62|7154.85|7154.85|7153.56|7153.56|0
1724322900000|2024-08-22 10:35:00|7154.76|7154.76|7150.61|7150.61|7154.89|7154.89|7150.61|7150.61|0
1724323200000|2024-08-22 10:40:00|7150.72|7150.72|7150.11|7150.11|7151.82|7151.82|7148.9|7148.9|0
1724323500000|2024-08-22 10:45:00|7150.23|7150.23|7149.41|7149.41|7150.69|7150.69|7148.39|7148.39|0
1724323800000|2024-08-22 10:50:00|7149.09|7149.09|7148.74|7148.74|7149.4|7149.4|7148.03|7148.03|0
1724324100000|2024-08-22 10:55:00|7149.37|7149.37|7152.71|7152.71|7152.71|7152.71|7149.37|7149.37|0
1724324400000|2024-08-22 11:00:00|7152.59|7152.59|7152.2|7152.2|7154.31|7154.31|7151.53|7151.53|0
1724324700000|2024-08-22 11:05:00|7151.99|7151.99|7151.23|7151.23|7153.26|7153.26|7149.93|7149.93|0
1724325000000|2024-08-22 11:10:00|7151.8|7151.8|7150.81|7150.81|7152.83|7152.83|7150.72|7150.72|0
1724325300000|2024-08-22 11:15:00|7150.49|7150.49|7162.15|7162.15|7162.15|7162.15|7149.3|7149.3|0
1724325600000|2024-08-22 11:20:00|7162.22|7162.22|7162|7162|7162.24|7162.24|7159.74|7159.74|0
1724325900000|2024-08-22 11:25:00|7162.14|7162.14|7163.66|7163.66|7165.07|7165.07|7161.34|7161.34|0
1724326200000|2024-08-22 11:30:00|7163.52|7163.52|7167.37|7167.37|7168.66|7168.66|7163.31|7163.31|0
1724326500000|2024-08-22 11:35:00|7168.04|7168.04|7164.92|7164.92|7168.04|7168.04|7164.04|7164.04|0
1724326800000|2024-08-22 11:40:00|7164.25|7164.25|7164.73|7164.73|7164.89|7164.89|7162.34|7162.34|0
1724327100000|2024-08-22 11:45:00|7165.37|7165.37|7165.18|7165.18|7165.52|7165.52|7163.4|7163.4|0
1724327400000|2024-08-22 11:50:00|7164.85|7164.85|7167.78|7167.78|7168.01|7168.01|7164.85|7164.85|0
1724327700000|2024-08-22 11:55:00|7167.9|7167.9|7169.88|7169.88|7170.2|7170.2|7167.04|7167.04|0
1724328000000|2024-08-22 12:00:00|7170.2|7170.2|7165.44|7165.44|7170.52|7170.52|7165.33|7165.33|0
1724328300000|2024-08-22 12:05:00|7165.57|7165.57|7169.7|7169.7|7170.13|7170.13|7165.57|7165.57|0
1724328600000|2024-08-22 12:10:00|7169.48|7169.48|7168.9|7168.9|7169.7|7169.7|7167.6|7167.6|0
1724328900000|2024-08-22 12:15:00|7168.58|7168.58|7167.67|7167.67|7169|7169|7165.62|7165.62|0
1724329200000|2024-08-22 12:20:00|7167.35|7167.35|7168.79|7168.79|7168.79|7168.79|7166.38|7166.38|0
1724329500000|2024-08-22 12:25:00|7169.35|7169.35|7181.18|7181.18|7181.43|7181.43|7169.35|7169.35|0
1724329800000|2024-08-22 12:30:00|7180.05|7180.05|7174.71|7174.71|7182.23|7182.23|7174.24|7174.24|0
1724330100000|2024-08-22 12:35:00|7175.02|7175.02|7173.21|7173.21|7175.54|7175.54|7173.08|7173.08|0
1724330400000|2024-08-22 12:40:00|7172.89|7172.89|7166.27|7166.27|7174.7|7174.7|7165.64|7165.64|0
1724330700000|2024-08-22 12:45:00|7166.43|7166.43|7167.21|7167.21|7167.21|7167.21|7165.48|7165.48|0
1724331000000|2024-08-22 12:50:00|7166.99|7166.99|7169.78|7169.78|7169.78|7169.78|7165.46|7165.46|0
1724331300000|2024-08-22 12:55:00|7169.46|7169.46|7170.92|7170.92|7172.91|7172.91|7168.77|7168.77|0
1724331600000|2024-08-22 13:00:00|7169.79|7169.79|7173.2|7173.2|7173.2|7173.2|7169.16|7169.16|0
1724331900000|2024-08-22 13:05:00|7172.88|7172.88|7175.22|7175.22|7175.94|7175.94|7171.67|7171.67|0
1724332200000|2024-08-22 13:10:00|7175.63|7175.63|7174.75|7174.75|7175.63|7175.63|7174.28|7174.28|0
1724332500000|2024-08-22 13:15:00|7175.08|7175.08|7176.41|7176.41|7178.48|7178.48|7174.96|7174.96|0
1724332800000|2024-08-22 13:20:00|7176.13|7176.13|7176.36|7176.36|7177.31|7177.31|7175.38|7175.38|0
1724333100000|2024-08-22 13:25:00|7177|7177|7172.87|7172.87|7177.32|7177.32|7170.71|7170.71|0
1724333400000|2024-08-22 13:30:00|7173.07|7173.07|7171.73|7171.73|7174.48|7174.48|7170.95|7170.95|0
1724333700000|2024-08-22 13:35:00|7172.13|7172.13|7169.57|7169.57|7172.93|7172.93|7167.21|7167.21|0
1724334000000|2024-08-22 13:40:00|7170.84|7170.84|7169.13|7169.13|7172.62|7172.62|7168.36|7168.36|0
1724334300000|2024-08-22 13:45:00|7169.38|7169.38|7155.58|7155.58|7175.64|7175.64|7155.46|7155.46|0
1724334600000|2024-08-22 13:50:00|7155.46|7155.46|7154.17|7154.17|7155.46|7155.46|7150.39|7150.39|0
1724334900000|2024-08-22 13:55:00|7153.92|7153.92|7157.47|7157.47|7157.69|7157.69|7153.92|7153.92|0
1724335200000|2024-08-22 14:00:00|7158.04|7158.04|7154.22|7154.22|7158.74|7158.74|7153.09|7153.09|0
1724335500000|2024-08-22 14:05:00|7154.85|7154.85|7149.42|7149.42|7155.42|7155.42|7148.75|7148.75|0
1724335800000|2024-08-22 14:10:00|7149.29|7149.29|7144.59|7144.59|7149.29|7149.29|7143.76|7143.76|0
1724336100000|2024-08-22 14:15:00|7144.8|7144.8|7139.46|7139.46|7144.8|7144.8|7137.72|7137.72|0
1724336400000|2024-08-22 14:20:00|7139.8|7139.8|7143.61|7143.61|7144.89|7144.89|7139.22|7139.22|0
1724336700000|2024-08-22 14:25:00|7143.44|7143.44|7154.89|7154.89|7155.39|7155.39|7143.44|7143.44|0
1724337000000|2024-08-22 14:30:00|7155.05|7155.05|7148.1|7148.1|7155.18|7155.18|7147.35|7147.35|0
1724337300000|2024-08-22 14:35:00|7147.97|7147.97|7147.79|7147.79|7150.53|7150.53|7147.79|7147.79|0
1724337600000|2024-08-22 14:40:00|7147.58|7147.58|7147.95|7147.95|7150.67|7150.67|7147.58|7147.58|0
1724337900000|2024-08-22 14:45:00|7148.27|7148.27|7144.21|7144.21|7149.22|7149.22|7144.09|7144.09|0
1724338200000|2024-08-22 14:50:00|7144.1|7144.1|7144.4|7144.4|7146.73|7146.73|7142.46|7142.46|0
1724338500000|2024-08-22 14:55:00|7144.97|7144.97|7146.16|7146.16|7149.03|7149.03|7144.97|7144.97|0
1724338800000|2024-08-22 15:00:00|7145.84|7145.84|7155.31|7155.31|7155.31|7155.31|7145.84|7145.84|0
1724339100000|2024-08-22 15:05:00|7155.17|7155.17|7159.44|7159.44|7159.76|7159.76|7152.71|7152.71|0
1724339400000|2024-08-22 15:10:00|7159.55|7159.55|7166.15|7166.15|7166.68|7166.68|7158.84|7158.84|0
1724339700000|2024-08-22 15:15:00|7166.29|7166.29|7159.93|7159.93|7166.45|7166.45|7159.72|7159.72|0
1724340000000|2024-08-22 15:20:00|7160.49|7160.49|7157.79|7157.79|7160.49|7160.49|7154.99|7154.99|0
1724340300000|2024-08-22 15:25:00|7158.11|7158.11|7158.82|7158.82|7160.63|7160.63|7155.4|7155.4|0
1724397300000|2024-08-23 07:15:00|7188.24|7188.24|7185.95|7185.95|7192.83|7192.83|7184.85|7184.85|0
1724397600000|2024-08-23 07:20:00|7186.08|7186.08|7187.98|7187.98|7187.98|7187.98|7185.36|7185.36|0
1724397900000|2024-08-23 07:25:00|7188.4|7188.4|7190.07|7190.07|7190.07|7190.07|7188.19|7188.19|0
1724398200000|2024-08-23 07:30:00|7189.44|7189.44|7193.85|7193.85|7194.43|7194.43|7189.44|7189.44|0
1724398500000|2024-08-23 07:35:00|7194.49|7194.49|7193.1|7193.1|7194.88|7194.88|7188.93|7188.93|0
1724398800000|2024-08-23 07:40:00|7192.46|7192.46|7189.4|7189.4|7192.46|7192.46|7188.76|7188.76|0
1724399100000|2024-08-23 07:45:00|7189.54|7189.54|7184.21|7184.21|7190.9|7190.9|7184.21|7184.21|0
1724399400000|2024-08-23 07:50:00|7183.9|7183.9|7180.97|7180.97|7183.9|7183.9|7180.97|7180.97|0
1724399700000|2024-08-23 07:55:00|7180.4|7180.4|7177.29|7177.29|7180.4|7180.4|7177.29|7177.29|0
1724400000000|2024-08-23 08:00:00|7176.45|7176.45|7174.05|7174.05|7177.01|7177.01|7173.92|7173.92|0
1724400300000|2024-08-23 08:05:00|7174.3|7174.3|7172.89|7172.89|7174.4|7174.4|7171.46|7171.46|0
1724400600000|2024-08-23 08:10:00|7173.3|7173.3|7170.49|7170.49|7173.46|7173.46|7169.13|7169.13|0
1724400900000|2024-08-23 08:15:00|7171.06|7171.06|7169.92|7169.92|7171.06|7171.06|7169.92|7169.92|0
1724401200000|2024-08-23 08:20:00|7170.29|7170.29|7170.91|7170.91|7170.91|7170.91|7167.17|7167.17|0
1724401500000|2024-08-23 08:25:00|7171.07|7171.07|7167.42|7167.42|7171.38|7171.38|7167.15|7167.15|0
1724401800000|2024-08-23 08:30:00|7167.55|7167.55|7172.12|7172.12|7172.69|7172.69|7166.51|7166.51|0
1724402100000|2024-08-23 08:35:00|7172.5|7172.5|7174.27|7174.27|7175.23|7175.23|7172.5|7172.5|0
1724402400000|2024-08-23 08:40:00|7173.96|7173.96|7172.96|7172.96|7176.39|7176.39|7172.96|7172.96|0
1724402700000|2024-08-23 08:45:00|7172.83|7172.83|7171.68|7171.68|7174.15|7174.15|7171.68|7171.68|0
1724403000000|2024-08-23 08:50:00|7171.61|7171.61|7167.78|7167.78|7171.61|7171.61|7167.78|7167.78|0
1724403300000|2024-08-23 08:55:00|7168.74|7168.74|7171.53|7171.53|7172.01|7172.01|7168.63|7168.63|0
1724403600000|2024-08-23 09:00:00|7171.95|7171.95|7174.41|7174.41|7175.19|7175.19|7171.95|7171.95|0
1724403900000|2024-08-23 09:05:00|7174.72|7174.72|7173.5|7173.5|7174.72|7174.72|7173.43|7173.43|0
1724404200000|2024-08-23 09:10:00|7173.34|7173.34|7174.64|7174.64|7175.16|7175.16|7172.41|7172.41|0
1724404500000|2024-08-23 09:15:00|7175.77|7175.77|7178.67|7178.67|7178.67|7178.67|7175.77|7175.77|0
1724404800000|2024-08-23 09:20:00|7179.31|7179.31|7177.2|7177.2|7179.43|7179.43|7176.63|7176.63|0
1724405100000|2024-08-23 09:25:00|7178.89|7178.89|7178.17|7178.17|7179.53|7179.53|7177.33|7177.33|0
1724405400000|2024-08-23 09:30:00|7178.49|7178.49|7178.74|7178.74|7179.13|7179.13|7178.49|7178.49|0
1724405700000|2024-08-23 09:35:00|7179.05|7179.05|7178.7|7178.7|7180.83|7180.83|7178.7|7178.7|0
1724406000000|2024-08-23 09:40:00|7178.92|7178.92|7177.46|7177.46|7178.92|7178.92|7176.09|7176.09|0
1724406300000|2024-08-23 09:45:00|7178.09|7178.09|7181.19|7181.19|7181.51|7181.51|7178.09|7178.09|0
1724406600000|2024-08-23 09:50:00|7180.55|7180.55|7180.66|7180.66|7181.81|7181.81|7179.8|7179.8|0
1724406900000|2024-08-23 09:55:00|7181.08|7181.08|7180.71|7180.71|7181.08|7181.08|7179.88|7179.88|0
1724407200000|2024-08-23 10:00:00|7180.4|7180.4|7186.89|7186.89|7187.07|7187.07|7180.4|7180.4|0
1724407500000|2024-08-23 10:05:00|7187.1|7187.1|7186.14|7186.14|7187.1|7187.1|7184.55|7184.55|0
1724407800000|2024-08-23 10:10:00|7186.01|7186.01|7185.93|7185.93|7186.51|7186.51|7185.76|7185.76|0
1724408100000|2024-08-23 10:15:00|7186.16|7186.16|7187.05|7187.05|7187.62|7187.62|7184.24|7184.24|0
1724408400000|2024-08-23 10:20:00|7187.37|7187.37|7187.96|7187.96|7189.51|7189.51|7187.37|7187.37|0
1724408700000|2024-08-23 10:25:00|7187.62|7187.62|7189.65|7189.65|7190.22|7190.22|7186.19|7186.19|0
1724409000000|2024-08-23 10:30:00|7189.34|7189.34|7190.21|7190.21|7190.21|7190.21|7187.9|7187.9|0
1724409300000|2024-08-23 10:35:00|7189.89|7189.89|7188.45|7188.45|7191.17|7191.17|7188.06|7188.06|0
1724409600000|2024-08-23 10:40:00|7188.76|7188.76|7187.78|7187.78|7190.03|7190.03|7187.78|7187.78|0
1724409900000|2024-08-23 10:45:00|7187.22|7187.22|7188.64|7188.64|7188.8|7188.8|7186.52|7186.52|0
1724410200000|2024-08-23 10:50:00|7188.77|7188.77|7188.97|7188.97|7188.97|7188.97|7185.62|7185.62|0
1724410500000|2024-08-23 10:55:00|7189.23|7189.23|7192.05|7192.05|7192.47|7192.47|7188.97|7188.97|0
1724410800000|2024-08-23 11:00:00|7191.49|7191.49|7196.61|7196.61|7196.61|7196.61|7188.59|7188.59|0
1724411100000|2024-08-23 11:05:00|7196.48|7196.48|7196.07|7196.07|7199.34|7199.34|7196.07|7196.07|0
1724411400000|2024-08-23 11:10:00|7195.91|7195.91|7194.55|7194.55|7195.91|7195.91|7191.17|7191.17|0
1724411700000|2024-08-23 11:15:00|7193.91|7193.91|7192.89|7192.89|7194.36|7194.36|7192.87|7192.87|0
1724412000000|2024-08-23 11:20:00|7193.02|7193.02|7187.77|7187.77|7193.29|7193.29|7187.77|7187.77|0
1724412300000|2024-08-23 11:25:00|7187.13|7187.13|7186.27|7186.27|7187.13|7187.13|7186.21|7186.21|0
1724412600000|2024-08-23 11:30:00|7185.95|7185.95|7179.83|7179.83|7186.91|7186.91|7179.38|7179.38|0
1724412900000|2024-08-23 11:35:00|7179.51|7179.51|7179.99|7179.99|7181.17|7181.17|7179.51|7179.51|0
1724413200000|2024-08-23 11:40:00|7180.12|7180.12|7177.31|7177.31|7180.96|7180.96|7176.89|7176.89|0
1724413500000|2024-08-23 11:45:00|7177.18|7177.18|7172.67|7172.67|7177.18|7177.18|7172.67|7172.67|0
1724413800000|2024-08-23 11:50:00|7172.51|7172.51|7173.17|7173.17|7173.36|7173.36|7172.51|7172.51|0
1724414100000|2024-08-23 11:55:00|7172.85|7172.85|7171.87|7171.87|7173.17|7173.17|7171.47|7171.47|0
1724414400000|2024-08-23 12:00:00|7171.73|7171.73|7173.92|7173.92|7175.8|7175.8|7171.08|7171.08|0
1724414700000|2024-08-23 12:05:00|7173.6|7173.6|7170.24|7170.24|7173.6|7173.6|7170.24|7170.24|0
1724415000000|2024-08-23 12:10:00|7169.64|7169.64|7167.38|7167.38|7169.64|7169.64|7167|7167|0
1724415300000|2024-08-23 12:15:00|7167.7|7167.7|7168.61|7168.61|7170.69|7170.69|7167.7|7167.7|0
1724415600000|2024-08-23 12:20:00|7168.95|7168.95|7169.83|7169.83|7170.37|7170.37|7168.95|7168.95|0
1724415900000|2024-08-23 12:25:00|7170.08|7170.08|7165.35|7165.35|7170.08|7170.08|7164.69|7164.69|0
1724416200000|2024-08-23 12:30:00|7164.22|7164.22|7160.48|7160.48|7164.22|7164.22|7159.95|7159.95|0
1724416500000|2024-08-23 12:35:00|7160.33|7160.33|7161.23|7161.23|7161.23|7161.23|7159.97|7159.97|0
1724416800000|2024-08-23 12:40:00|7162.07|7162.07|7167.3|7167.3|7167.3|7167.3|7162.07|7162.07|0
1724417100000|2024-08-23 12:45:00|7168.43|7168.43|7169.25|7169.25|7169.25|7169.25|7168.43|7168.43|0
1724417400000|2024-08-23 12:50:00|7169.89|7169.89|7170.68|7170.68|7171.57|7171.57|7168.42|7168.42|0
1724417700000|2024-08-23 12:55:00|7170.12|7170.12|7174.3|7174.3|7175.15|7175.15|7169.64|7169.64|0
1724418000000|2024-08-23 13:00:00|7174.05|7174.05|7173.95|7173.95|7174.74|7174.74|7171.77|7171.77|0
1724418300000|2024-08-23 13:05:00|7174.17|7174.17|7176.1|7176.1|7176.1|7176.1|7174.17|7174.17|0
1724418600000|2024-08-23 13:10:00|7177.24|7177.24|7172.07|7172.07|7177.66|7177.66|7171.85|7171.85|0
1724418900000|2024-08-23 13:15:00|7171.5|7171.5|7171.03|7171.03|7172.88|7172.88|7171.03|7171.03|0
1724419200000|2024-08-23 13:20:00|7171.59|7171.59|7170.46|7170.46|7171.59|7171.59|7169.24|7169.24|0
1724419500000|2024-08-23 13:25:00|7170.33|7170.33|7171.52|7171.52|7173.11|7173.11|7169.83|7169.83|0
1724419800000|2024-08-23 13:30:00|7171.83|7171.83|7172.31|7172.31|7173.16|7173.16|7167.67|7167.67|0
1724420100000|2024-08-23 13:35:00|7172.63|7172.63|7168.57|7168.57|7173.03|7173.03|7168.57|7168.57|0
1724420400000|2024-08-23 13:40:00|7168.42|7168.42|7166.81|7166.81|7169.73|7169.73|7164.81|7164.81|0
1724420700000|2024-08-23 13:45:00|7166.94|7166.94|7164.22|7164.22|7169.86|7169.86|7164.22|7164.22|0
1724421000000|2024-08-23 13:50:00|7163.38|7163.38|7159.92|7159.92|7163.38|7163.38|7158.49|7158.49|0
1724421300000|2024-08-23 13:55:00|7160.13|7160.13|7173.27|7173.27|7173.27|7173.27|7160.13|7160.13|0
1724421600000|2024-08-23 14:00:00|7173.65|7173.65|7195.07|7195.07|7197.58|7197.58|7173.65|7173.65|0
1724421900000|2024-08-23 14:05:00|7194.53|7194.53|7199.97|7199.97|7201.47|7201.47|7188.33|7188.33|0
1724422200000|2024-08-23 14:10:00|7200.35|7200.35|7210.83|7210.83|7214.78|7214.78|7200.22|7200.22|0
1724422500000|2024-08-23 14:15:00|7211.28|7211.28|7207.79|7207.79|7214.53|7214.53|7203.45|7203.45|0
1724422800000|2024-08-23 14:20:00|7207.92|7207.92|7218.76|7218.76|7220.14|7220.14|7205.51|7205.51|0
1724423100000|2024-08-23 14:25:00|7218.2|7218.2|7219.06|7219.06|7219.06|7219.06|7214.78|7214.78|0
1724423400000|2024-08-23 14:30:00|7219.22|7219.22|7219.41|7219.41|7221.12|7221.12|7216.38|7216.38|0
1724423700000|2024-08-23 14:35:00|7218.85|7218.85|7216.57|7216.57|7219.15|7219.15|7214.93|7214.93|0
1724424000000|2024-08-23 14:40:00|7216.89|7216.89|7215.03|7215.03|7217.48|7217.48|7213.38|7213.38|0
1724424300000|2024-08-23 14:45:00|7214.6|7214.6|7204.07|7204.07|7214.73|7214.73|7201.34|7201.34|0
1724424600000|2024-08-23 14:50:00|7205.67|7205.67|7204.27|7204.27|7207.43|7207.43|7200.23|7200.23|0
1724424900000|2024-08-23 14:55:00|7204.4|7204.4|7215.68|7215.68|7215.68|7215.68|7204.4|7204.4|0
1724425200000|2024-08-23 15:00:00|7215.46|7215.46|7223.02|7223.02|7223.02|7223.02|7213.99|7213.99|0
1724425500000|2024-08-23 15:05:00|7223.65|7223.65|7226.03|7226.03|7226.03|7226.03|7220.87|7220.87|0
1724425800000|2024-08-23 15:10:00|7225.46|7225.46|7225.28|7225.28|7225.46|7225.46|7218.25|7218.25|0
1724426100000|2024-08-23 15:15:00|7225.51|7225.51|7225.67|7225.67|7227.5|7227.5|7223.51|7223.51|0
1724426400000|2024-08-23 15:20:00|7225.95|7225.95|7225.35|7225.35|7226.9|7226.9|7223.4|7223.4|0
1724426700000|2024-08-23 15:25:00|7225.43|7225.43|7229.46|7229.46|7230.09|7230.09|7223.42|7223.42|0
1724742900000|2024-08-27 07:15:00|7209.89|7209.89|7209.86|7209.86|7212.81|7212.81|7205.76|7205.76|0
1724743200000|2024-08-27 07:20:00|7210.17|7210.17|7220.16|7220.16|7220.48|7220.48|7209.94|7209.94|0
1724743500000|2024-08-27 07:25:00|7219.03|7219.03|7225.44|7225.44|7225.44|7225.44|7218.13|7218.13|0
1724743800000|2024-08-27 07:30:00|7224.06|7224.06|7228.96|7228.96|7228.96|7228.96|7223.75|7223.75|0
1724744100000|2024-08-27 07:35:00|7229.6|7229.6|7231.33|7231.33|7235.41|7235.41|7227.98|7227.98|0
1724744400000|2024-08-27 07:40:00|7231.97|7231.97|7243.43|7243.43|7244.23|7244.23|7229.71|7229.71|0
1724744700000|2024-08-27 07:45:00|7243.65|7243.65|7247.04|7247.04|7248.11|7248.11|7243.65|7243.65|0
1724745000000|2024-08-27 07:50:00|7247.19|7247.19|7275.61|7275.61|7277.34|7277.34|7247.19|7247.19|0
1724745300000|2024-08-27 07:55:00|7276.56|7276.56|7292.76|7292.76|7292.76|7292.76|7276.41|7276.41|0
1724745600000|2024-08-27 08:00:00|7293.01|7293.01|7297.17|7297.17|7305.45|7305.45|7292.76|7292.76|0
1724745900000|2024-08-27 08:05:00|7297.01|7297.01|7307.58|7307.58|7308.35|7308.35|7296.34|7296.34|0
1724746200000|2024-08-27 08:10:00|7307.26|7307.26|7303.58|7303.58|7307.26|7307.26|7297.55|7297.55|0
1724746500000|2024-08-27 08:15:00|7303.26|7303.26|7301.79|7301.79|7304.97|7304.97|7301.79|7301.79|0
1724746800000|2024-08-27 08:20:00|7301.16|7301.16|7302.63|7302.63|7306.09|7306.09|7301.16|7301.16|0
1724747100000|2024-08-27 08:25:00|7302.07|7302.07|7299.51|7299.51|7304.2|7304.2|7298.24|7298.24|0
1724747400000|2024-08-27 08:30:00|7299.83|7299.83|7297.98|7297.98|7299.83|7299.83|7294.14|7294.14|0
1724747700000|2024-08-27 08:35:00|7298.61|7298.61|7295.08|7295.08|7299.25|7299.25|7295.08|7295.08|0
1724748000000|2024-08-27 08:40:00|7294.97|7294.97|7296.35|7296.35|7297.68|7297.68|7291.43|7291.43|0
1724748300000|2024-08-27 08:45:00|7296.6|7296.6|7300.98|7300.98|7300.98|7300.98|7294.93|7294.93|0
1724748600000|2024-08-27 08:50:00|7301.25|7301.25|7305.25|7305.25|7305.25|7305.25|7299.72|7299.72|0
1724748900000|2024-08-27 08:55:00|7305.56|7305.56|7305.95|7305.95|7307.95|7307.95|7304.83|7304.83|0
1724749200000|2024-08-27 09:00:00|7306.06|7306.06|7304.05|7304.05|7310.08|7310.08|7303.82|7303.82|0
1724749500000|2024-08-27 09:05:00|7304.27|7304.27|7297.81|7297.81|7304.71|7304.71|7295.87|7295.87|0
1724749800000|2024-08-27 09:10:00|7297.48|7297.48|7304.61|7304.61|7304.93|7304.93|7297.37|7297.37|0
1724750100000|2024-08-27 09:15:00|7304.39|7304.39|7298.19|7298.19|7304.39|7304.39|7296.94|7296.94|0
1724750400000|2024-08-27 09:20:00|7297.23|7297.23|7302.66|7302.66|7302.99|7302.99|7297.23|7297.23|0
1724750700000|2024-08-27 09:25:00|7302.98|7302.98|7297.25|7297.25|7304.13|7304.13|7297.25|7297.25|0
1724751000000|2024-08-27 09:30:00|7297.12|7297.12|7294.19|7294.19|7297.45|7297.45|7294.19|7294.19|0
1724751300000|2024-08-27 09:35:00|7294.05|7294.05|7279.95|7279.95|7294.05|7294.05|7279.39|7279.39|0
1724751600000|2024-08-27 09:40:00|7279.72|7279.72|7278.15|7278.15|7279.72|7279.72|7276.91|7276.91|0
1724751900000|2024-08-27 09:45:00|7279.27|7279.27|7271.33|7271.33|7279.27|7279.27|7270.45|7270.45|0
1724752200000|2024-08-27 09:50:00|7271.59|7271.59|7269.33|7269.33|7272.46|7272.46|7266.98|7266.98|0
1724752500000|2024-08-27 09:55:00|7270|7270|7272.71|7272.71|7273.03|7273.03|7269.86|7269.86|0
1724752800000|2024-08-27 10:00:00|7272.49|7272.49|7268.33|7268.33|7272.49|7272.49|7265.1|7265.1|0
1724753100000|2024-08-27 10:05:00|7267.77|7267.77|7272.5|7272.5|7272.73|7272.73|7265.47|7265.47|0
1724753400000|2024-08-27 10:10:00|7272.94|7272.94|7273.49|7273.49|7277.69|7277.69|7270.89|7270.89|0
1724753700000|2024-08-27 10:15:00|7273.17|7273.17|7276.38|7276.38|7276.93|7276.93|7271.77|7271.77|0
1724754000000|2024-08-27 10:20:00|7276.06|7276.06|7281.94|7281.94|7281.94|7281.94|7275.71|7275.71|0
1724754300000|2024-08-27 10:25:00|7281.81|7281.81|7286.61|7286.61|7287.03|7287.03|7281.77|7281.77|0
1724754600000|2024-08-27 10:30:00|7286.86|7286.86|7286|7286|7286.96|7286.96|7283.29|7283.29|0
1724754900000|2024-08-27 10:35:00|7286.23|7286.23|7292.66|7292.66|7292.66|7292.66|7285.87|7285.87|0
1724755200000|2024-08-27 10:40:00|7292.02|7292.02|7293.72|7293.72|7293.78|7293.78|7291.65|7291.65|0
1724755500000|2024-08-27 10:45:00|7294.27|7294.27|7298.43|7298.43|7301.43|7301.43|7294.27|7294.27|0
1724755800000|2024-08-27 10:50:00|7298.3|7298.3|7301.64|7301.64|7301.8|7301.8|7296.98|7296.98|0
1724756100000|2024-08-27 10:55:00|7301.8|7301.8|7304.14|7304.14|7308.27|7308.27|7301.8|7301.8|0
1724756400000|2024-08-27 11:00:00|7303.18|7303.18|7301.67|7301.67|7304.16|7304.16|7300.72|7300.72|0
1724756700000|2024-08-27 11:05:00|7301.59|7301.59|7304.15|7304.15|7304.93|7304.93|7301.59|7301.59|0
1724757000000|2024-08-27 11:10:00|7304.27|7304.27|7298.64|7298.64|7304.86|7304.86|7298.64|7298.64|0
1724757300000|2024-08-27 11:15:00|7298.57|7298.57|7301.6|7301.6|7301.6|7301.6|7298.32|7298.32|0
1724757600000|2024-08-27 11:20:00|7301.92|7301.92|7299.62|7299.62|7302.72|7302.72|7297.07|7297.07|0
1724757900000|2024-08-27 11:25:00|7299|7299|7302.63|7302.63|7303.84|7303.84|7298.2|7298.2|0
1724758200000|2024-08-27 11:30:00|7303.2|7303.2|7308.05|7308.05|7308.13|7308.13|7303.2|7303.2|0
1724758500000|2024-08-27 11:35:00|7307.83|7307.83|7310.89|7310.89|7311.81|7311.81|7307.51|7307.51|0
1724758800000|2024-08-27 11:40:00|7311.21|7311.21|7318.19|7318.19|7318.19|7318.19|7310.89|7310.89|0
1724759100000|2024-08-27 11:45:00|7318.83|7318.83|7313.54|7313.54|7318.83|7318.83|7312.81|7312.81|0
1724759400000|2024-08-27 11:50:00|7313.66|7313.66|7312.34|7312.34|7314.99|7314.99|7312.34|7312.34|0
1724759700000|2024-08-27 11:55:00|7312.57|7312.57|7312.93|7312.93|7313.37|7313.37|7311.46|7311.46|0
1724760000000|2024-08-27 12:00:00|7312.3|7312.3|7311.73|7311.73|7312.86|7312.86|7310.57|7310.57|0
1724760300000|2024-08-27 12:05:00|7312.3|7312.3|7310.63|7310.63|7312.94|7312.94|7310.45|7310.45|0
1724760600000|2024-08-27 12:10:00|7310.21|7310.21|7309.34|7309.34|7310.21|7310.21|7307.09|7307.09|0
1724760900000|2024-08-27 12:15:00|7309.76|7309.76|7305.9|7305.9|7309.76|7309.76|7305.89|7305.89|0
1724761200000|2024-08-27 12:20:00|7306.16|7306.16|7301.47|7301.47|7306.16|7306.16|7300.63|7300.63|0
1724761500000|2024-08-27 12:25:00|7302.6|7302.6|7307.47|7307.47|7307.48|7307.48|7302.6|7302.6|0
1724761800000|2024-08-27 12:30:00|7306.83|7306.83|7305.37|7305.37|7306.88|7306.88|7304.5|7304.5|0
1724762100000|2024-08-27 12:35:00|7305.26|7305.26|7297.82|7297.82|7305.89|7305.89|7297.6|7297.6|0
1724762400000|2024-08-27 12:40:00|7298.07|7298.07|7293.42|7293.42|7299.49|7299.49|7293.42|7293.42|0
1724762700000|2024-08-27 12:45:00|7293.19|7293.19|7289.39|7289.39|7294.48|7294.48|7289.39|7289.39|0
1724763000000|2024-08-27 12:50:00|7289.07|7289.07|7277.95|7277.95|7289.07|7289.07|7277.1|7277.1|0
1724763300000|2024-08-27 12:55:00|7278.59|7278.59|7286.33|7286.33|7288.7|7288.7|7278.59|7278.59|0
1724763600000|2024-08-27 13:00:00|7286.11|7286.11|7280.97|7280.97|7287.61|7287.61|7279.86|7279.86|0
1724763900000|2024-08-27 13:05:00|7281.28|7281.28|7287.89|7287.89|7287.89|7287.89|7280.91|7280.91|0
1724764200000|2024-08-27 13:10:00|7288.53|7288.53|7288.46|7288.46|7290.08|7290.08|7284.91|7284.91|0
1724764500000|2024-08-27 13:15:00|7288.32|7288.32|7294.82|7294.82|7294.82|7294.82|7288.32|7288.32|0
1724764800000|2024-08-27 13:20:00|7294.68|7294.68|7294.41|7294.41|7295.75|7295.75|7293.6|7293.6|0
1724765100000|2024-08-27 13:25:00|7294.54|7294.54|7295.92|7295.92|7298.26|7298.26|7293.37|7293.37|0
1724765400000|2024-08-27 13:30:00|7296.3|7296.3|7286.88|7286.88|7297.3|7297.3|7286.39|7286.39|0
1724765700000|2024-08-27 13:35:00|7286.1|7286.1|7285.14|7285.14|7289.79|7289.79|7285.14|7285.14|0
1724766000000|2024-08-27 13:40:00|7284.57|7284.57|7286.95|7286.95|7288.73|7288.73|7283.83|7283.83|0
1724766300000|2024-08-27 13:45:00|7287.22|7287.22|7292.93|7292.93|7293.88|7293.88|7285.04|7285.04|0
1724766600000|2024-08-27 13:50:00|7292.29|7292.29|7284.93|7284.93|7293.4|7293.4|7284.49|7284.49|0
1724766900000|2024-08-27 13:55:00|7285.49|7285.49|7287.85|7287.85|7287.85|7287.85|7281.18|7281.18|0
1724767200000|2024-08-27 14:00:00|7288.1|7288.1|7290.95|7290.95|7296.19|7296.19|7288.1|7288.1|0
1724767500000|2024-08-27 14:05:00|7291.92|7291.92|7295.12|7295.12|7295.75|7295.75|7291.62|7291.62|0
1724767800000|2024-08-27 14:10:00|7295.01|7295.01|7298.96|7298.96|7298.96|7298.96|7294.55|7294.55|0
1724768100000|2024-08-27 14:15:00|7298.39|7298.39|7307.96|7307.96|7308.16|7308.16|7298.18|7298.18|0
1724768400000|2024-08-27 14:20:00|7308.09|7308.09|7309.95|7309.95|7310.11|7310.11|7305.79|7305.79|0
1724768700000|2024-08-27 14:25:00|7308.9|7308.9|7319.76|7319.76|7319.76|7319.76|7308.26|7308.26|0
1724769000000|2024-08-27 14:30:00|7320.07|7320.07|7318.44|7318.44|7322.93|7322.93|7317.79|7317.79|0
1724769300000|2024-08-27 14:35:00|7318.58|7318.58|7326.13|7326.13|7326.81|7326.81|7318.56|7318.56|0
1724769600000|2024-08-27 14:40:00|7326.01|7326.01|7326.16|7326.16|7328.09|7328.09|7324.81|7324.81|0
1724769900000|2024-08-27 14:45:00|7326.66|7326.66|7329.61|7329.61|7329.61|7329.61|7322.31|7322.31|0
1724770200000|2024-08-27 14:50:00|7329.72|7329.72|7332.73|7332.73|7333.37|7333.37|7329.48|7329.48|0
1724770500000|2024-08-27 14:55:00|7332.52|7332.52|7332.77|7332.77|7336.85|7336.85|7331.6|7331.6|0
1724770800000|2024-08-27 15:00:00|7332.46|7332.46|7334.11|7334.11|7336.34|7336.34|7331.81|7331.81|0
1724771100000|2024-08-27 15:05:00|7333.86|7333.86|7331.73|7331.73|7335.87|7335.87|7331.39|7331.39|0
1724771400000|2024-08-27 15:10:00|7331.61|7331.61|7330.82|7330.82|7333.84|7333.84|7329.83|7329.83|0
1724771700000|2024-08-27 15:15:00|7329.86|7329.86|7326.06|7326.06|7333.32|7333.32|7326.06|7326.06|0
1724772000000|2024-08-27 15:20:00|7325.74|7325.74|7318.94|7318.94|7326.4|7326.4|7318.94|7318.94|0
1724772300000|2024-08-27 15:25:00|7318.83|7318.83|7328.96|7328.96|7329.06|7329.06|7317.35|7317.35|0
1724829300000|2024-08-28 07:15:00|7314.8|7314.8|7315.45|7315.45|7315.86|7315.86|7314.2|7314.2|0
1724829600000|2024-08-28 07:20:00|7315.08|7315.08|7321.62|7321.62|7322.75|7322.75|7312.26|7312.26|0
1724829900000|2024-08-28 07:25:00|7322.75|7322.75|7322.7|7322.7|7324.54|7324.54|7319.32|7319.32|0
1724830200000|2024-08-28 07:30:00|7322.97|7322.97|7313.09|7313.09|7326.98|7326.98|7313.09|7313.09|0
1724830500000|2024-08-28 07:35:00|7312.94|7312.94|7313.6|7313.6|7313.6|7313.6|7307.16|7307.16|0
1724830800000|2024-08-28 07:40:00|7313.83|7313.83|7316.84|7316.84|7319.49|7319.49|7313.6|7313.6|0
1724831100000|2024-08-28 07:45:00|7316.68|7316.68|7321.78|7321.78|7321.78|7321.78|7316.38|7316.38|0
1724831400000|2024-08-28 07:50:00|7322.18|7322.18|7331.7|7331.7|7333.63|7333.63|7321.91|7321.91|0
1724831700000|2024-08-28 07:55:00|7332.65|7332.65|7331.17|7331.17|7334.48|7334.48|7329.25|7329.25|0
1724832000000|2024-08-28 08:00:00|7331.73|7331.73|7339.62|7339.62|7339.62|7339.62|7331.73|7331.73|0
1724832300000|2024-08-28 08:05:00|7340.19|7340.19|7331.27|7331.27|7341.32|7341.32|7330.63|7330.63|0
1724832600000|2024-08-28 08:10:00|7331.48|7331.48|7332.76|7332.76|7333.2|7333.2|7331.41|7331.41|0
1724832900000|2024-08-28 08:15:00|7331.06|7331.06|7332.3|7332.3|7333.32|7333.32|7330.82|7330.82|0
1724833200000|2024-08-28 08:20:00|7331.34|7331.34|7330.53|7330.53|7332.44|7332.44|7330.53|7330.53|0
1724833500000|2024-08-28 08:25:00|7330.21|7330.21|7331.96|7331.96|7333.16|7333.16|7327.68|7327.68|0
1724833800000|2024-08-28 08:30:00|7331.11|7331.11|7335.31|7335.31|7335.56|7335.56|7330.99|7330.99|0
1724834100000|2024-08-28 08:35:00|7335.64|7335.64|7336.27|7336.27|7337.22|7337.22|7335.51|7335.51|0
1724834400000|2024-08-28 08:40:00|7335.31|7335.31|7338.06|7338.06|7338.86|7338.86|7335.31|7335.31|0
1724834700000|2024-08-28 08:45:00|7338.2|7338.2|7336.97|7336.97|7342.26|7342.26|7336.97|7336.97|0
1724835000000|2024-08-28 08:50:00|7336.66|7336.66|7337.81|7337.81|7338.2|7338.2|7335.45|7335.45|0
1724835300000|2024-08-28 08:55:00|7338.23|7338.23|7335.44|7335.44|7338.34|7338.34|7335.44|7335.44|0
1724835600000|2024-08-28 09:00:00|7335.29|7335.29|7329.79|7329.79|7335.29|7335.29|7329.79|7329.79|0
1724835900000|2024-08-28 09:05:00|7329.9|7329.9|7329.16|7329.16|7329.9|7329.9|7328.62|7328.62|0
1724836200000|2024-08-28 09:10:00|7328.32|7328.32|7322.12|7322.12|7328.32|7328.32|7321.62|7321.62|0
1724836500000|2024-08-28 09:15:00|7321.87|7321.87|7317.54|7317.54|7322.36|7322.36|7317.41|7317.41|0
1724836800000|2024-08-28 09:20:00|7317.76|7317.76|7316.04|7316.04|7317.76|7317.76|7316.04|7316.04|0
1724837100000|2024-08-28 09:25:00|7315.66|7315.66|7313.96|7313.96|7316.94|7316.94|7313.83|7313.83|0
1724837400000|2024-08-28 09:30:00|7313.32|7313.32|7310.46|7310.46|7313.32|7313.32|7310.33|7310.33|0
1724837700000|2024-08-28 09:35:00|7310.59|7310.59|7310.64|7310.64|7311.24|7311.24|7309.73|7309.73|0
1724838000000|2024-08-28 09:40:00|7310.96|7310.96|7314.91|7314.91|7314.91|7314.91|7310.96|7310.96|0
1724838300000|2024-08-28 09:45:00|7315.13|7315.13|7319.73|7319.73|7320.46|7320.46|7315.13|7315.13|0
1724838600000|2024-08-28 09:50:00|7319.19|7319.19|7320.58|7320.58|7321.04|7321.04|7318.57|7318.57|0
1724838900000|2024-08-28 09:55:00|7320.45|7320.45|7325.63|7325.63|7327.98|7327.98|7320.45|7320.45|0
1724839200000|2024-08-28 10:00:00|7325.9|7325.9|7323.97|7323.97|7326.33|7326.33|7323.97|7323.97|0
1724839500000|2024-08-28 10:05:00|7323.86|7323.86|7325.42|7325.42|7325.93|7325.93|7321.73|7321.73|0
1724839800000|2024-08-28 10:10:00|7324.79|7324.79|7325.2|7325.2|7325.76|7325.76|7324.18|7324.18|0
1724840100000|2024-08-28 10:15:00|7324.63|7324.63|7324.17|7324.17|7326.13|7326.13|7322.44|7322.44|0
1724840400000|2024-08-28 10:20:00|7324.29|7324.29|7320.87|7320.87|7324.61|7324.61|7320.87|7320.87|0
1724840700000|2024-08-28 10:25:00|7321.19|7321.19|7321.93|7321.93|7323.07|7323.07|7320.55|7320.55|0
1724841000000|2024-08-28 10:30:00|7321.61|7321.61|7321.49|7321.49|7321.91|7321.91|7318.46|7318.46|0
1724841300000|2024-08-28 10:35:00|7321.38|7321.38|7320.03|7320.03|7321.38|7321.38|7319.94|7319.94|0
1724841600000|2024-08-28 10:40:00|7319.47|7319.47|7317.5|7317.5|7319.47|7319.47|7317.13|7317.13|0
1724841900000|2024-08-28 10:45:00|7316.54|7316.54|7313.43|7313.43|7316.54|7316.54|7313.29|7313.29|0
1724842200000|2024-08-28 10:50:00|7314|7314|7311.81|7311.81|7314.51|7314.51|7311.59|7311.59|0
1724842500000|2024-08-28 10:55:00|7311.17|7311.17|7313.85|7313.85|7313.85|7313.85|7309.64|7309.64|0
1724842800000|2024-08-28 11:00:00|7313.21|7313.21|7320.33|7320.33|7320.71|7320.71|7313.21|7313.21|0
1724843100000|2024-08-28 11:05:00|7320.56|7320.56|7319.55|7319.55|7321.33|7321.33|7319.41|7319.41|0
1724843400000|2024-08-28 11:10:00|7320.21|7320.21|7318.95|7318.95|7320.8|7320.8|7318.95|7318.95|0
1724843700000|2024-08-28 11:15:00|7319.33|7319.33|7322.2|7322.2|7322.2|7322.2|7318.53|7318.53|0
1724844000000|2024-08-28 11:20:00|7322.07|7322.07|7323.15|7323.15|7324.47|7324.47|7321.43|7321.43|0
1724844300000|2024-08-28 11:25:00|7323.48|7323.48|7323.08|7323.08|7323.57|7323.57|7320.94|7320.94|0
1724844600000|2024-08-28 11:30:00|7323.39|7323.39|7326.2|7326.2|7326.2|7326.2|7323.39|7323.39|0
1724844900000|2024-08-28 11:35:00|7326.34|7326.34|7324.71|7324.71|7326.6|7326.6|7323.83|7323.83|0
1724845200000|2024-08-28 11:40:00|7325.28|7325.28|7328.03|7328.03|7329.57|7329.57|7325.28|7325.28|0
1724845500000|2024-08-28 11:45:00|7328.67|7328.67|7326.81|7326.81|7328.99|7328.99|7326.07|7326.07|0
1724845800000|2024-08-28 11:50:00|7326.36|7326.36|7324.77|7324.77|7326.36|7326.36|7324.77|7324.77|0
1724846100000|2024-08-28 11:55:00|7324.9|7324.9|7325.15|7325.15|7326.38|7326.38|7324.25|7324.25|0
1724846400000|2024-08-28 12:00:00|7325.27|7325.27|7323|7323|7325.27|7325.27|7322.94|7322.94|0
1724846700000|2024-08-28 12:05:00|7322.68|7322.68|7317.03|7317.03|7322.68|7322.68|7316.62|7316.62|0
1724847000000|2024-08-28 12:10:00|7316.9|7316.9|7316.58|7316.58|7318.82|7318.82|7316.33|7316.33|0
1724847300000|2024-08-28 12:15:00|7316.16|7316.16|7317.16|7317.16|7317.88|7317.88|7316.16|7316.16|0
1724847600000|2024-08-28 12:20:00|7316.84|7316.84|7314|7314|7316.84|7316.84|7314|7314|0
1724847900000|2024-08-28 12:25:00|7314.56|7314.56|7310.29|7310.29|7314.88|7314.88|7309.45|7309.45|0
1724848200000|2024-08-28 12:30:00|7310.41|7310.41|7307.44|7307.44|7310.41|7310.41|7307.44|7307.44|0
1724848500000|2024-08-28 12:35:00|7308.41|7308.41|7306.26|7306.26|7308.81|7308.81|7306.13|7306.13|0
1724848800000|2024-08-28 12:40:00|7305.62|7305.62|7302.71|7302.71|7305.79|7305.79|7300.37|7300.37|0
1724849100000|2024-08-28 12:45:00|7302.39|7302.39|7296.51|7296.51|7302.51|7302.51|7295.95|7295.95|0
1724849400000|2024-08-28 12:50:00|7296.4|7296.4|7298.23|7298.23|7298.98|7298.98|7295.2|7295.2|0
1724849700000|2024-08-28 12:55:00|7298.79|7298.79|7302.24|7302.24|7306.52|7306.52|7298.79|7298.79|0
1724850000000|2024-08-28 13:00:00|7301.92|7301.92|7304.71|7304.71|7305.04|7305.04|7299.79|7299.79|0
1724850300000|2024-08-28 13:05:00|7305.03|7305.03|7306.23|7306.23|7307.01|7307.01|7304.6|7304.6|0
1724850600000|2024-08-28 13:10:00|7306.1|7306.1|7306.56|7306.56|7307.46|7307.46|7305.61|7305.61|0
1724850900000|2024-08-28 13:15:00|7306.24|7306.24|7302.7|7302.7|7309.19|7309.19|7300.79|7300.79|0
1724851200000|2024-08-28 13:20:00|7301.01|7301.01|7302.19|7302.19|7304.94|7304.94|7301.01|7301.01|0
1724851500000|2024-08-28 13:25:00|7302.07|7302.07|7305.2|7305.2|7305.2|7305.2|7301.82|7301.82|0
1724851800000|2024-08-28 13:30:00|7304.95|7304.95|7305.67|7305.67|7309.69|7309.69|7303.87|7303.87|0
1724852100000|2024-08-28 13:35:00|7305.27|7305.27|7291.13|7291.13|7305.59|7305.59|7291.13|7291.13|0
1724852400000|2024-08-28 13:40:00|7290.92|7290.92|7286.53|7286.53|7295.53|7295.53|7286.53|7286.53|0
1724852700000|2024-08-28 13:45:00|7286.66|7286.66|7281.53|7281.53|7289.38|7289.38|7281.53|7281.53|0
1724853000000|2024-08-28 13:50:00|7281.38|7281.38|7284.21|7284.21|7285.78|7285.78|7281.24|7281.24|0
1724853300000|2024-08-28 13:55:00|7285.9|7285.9|7283.38|7283.38|7287.74|7287.74|7282.95|7282.95|0
1724853600000|2024-08-28 14:00:00|7283.16|7283.16|7280.83|7280.83|7283.16|7283.16|7278.61|7278.61|0
1724853900000|2024-08-28 14:05:00|7280.51|7280.51|7279.08|7279.08|7281.08|7281.08|7276.44|7276.44|0
1724854200000|2024-08-28 14:10:00|7279.3|7279.3|7275.87|7275.87|7279.3|7279.3|7271.16|7271.16|0
1724854500000|2024-08-28 14:15:00|7275.55|7275.55|7276.55|7276.55|7278.83|7278.83|7275.14|7275.14|0
1724854800000|2024-08-28 14:20:00|7276.82|7276.82|7276.48|7276.48|7279.22|7279.22|7273.54|7273.54|0
1724855100000|2024-08-28 14:25:00|7277.61|7277.61|7278.23|7278.23|7279.84|7279.84|7277.54|7277.54|0
1724855400000|2024-08-28 14:30:00|7278.73|7278.73|7281|7281|7282.2|7282.2|7278.3|7278.3|0
1724855700000|2024-08-28 14:35:00|7280.68|7280.68|7284.03|7284.03|7286.46|7286.46|7280.68|7280.68|0
1724856000000|2024-08-28 14:40:00|7284.59|7284.59|7281.23|7281.23|7284.59|7284.59|7278.57|7278.57|0
1724856300000|2024-08-28 14:45:00|7281.67|7281.67|7277.16|7277.16|7283.36|7283.36|7277.16|7277.16|0
1724856600000|2024-08-28 14:50:00|7277.29|7277.29|7275.67|7275.67|7277.54|7277.54|7272.65|7272.65|0
1724856900000|2024-08-28 14:55:00|7275.98|7275.98|7278.42|7278.42|7278.42|7278.42|7274.15|7274.15|0
1724857200000|2024-08-28 15:00:00|7278.54|7278.54|7282.45|7282.45|7282.45|7282.45|7278.53|7278.53|0
1724857500000|2024-08-28 15:05:00|7282.68|7282.68|7280.38|7280.38|7284.57|7284.57|7279.73|7279.73|0
1724857800000|2024-08-28 15:10:00|7280.24|7280.24|7277.32|7277.32|7280.24|7280.24|7272.9|7272.9|0
1724858100000|2024-08-28 15:15:00|7277.2|7277.2|7274.45|7274.45|7279.84|7279.84|7274.45|7274.45|0
1724858400000|2024-08-28 15:20:00|7273.82|7273.82|7264.34|7264.34|7274.07|7274.07|7263.91|7263.91|0
1724858700000|2024-08-28 15:25:00|7264.18|7264.18|7275.24|7275.24|7275.24|7275.24|7264.16|7264.16|0
1724915700000|2024-08-29 07:15:00|7285.25|7285.25|7287.92|7287.92|7294.42|7294.42|7283.24|7283.24|0
1724916000000|2024-08-29 07:20:00|7288.13|7288.13|7289.61|7289.61|7290.04|7290.04|7284.89|7284.89|0
1724916300000|2024-08-29 07:25:00|7289.93|7289.93|7290.03|7290.03|7292.02|7292.02|7289.06|7289.06|0
1724916600000|2024-08-29 07:30:00|7288.9|7288.9|7298.91|7298.91|7300.02|7300.02|7288.9|7288.9|0
1724916900000|2024-08-29 07:35:00|7299.54|7299.54|7301.49|7301.49|7301.74|7301.74|7299.34|7299.34|0
1724917200000|2024-08-29 07:40:00|7302.34|7302.34|7309.72|7309.72|7309.72|7309.72|7298.63|7298.63|0
1724917500000|2024-08-29 07:45:00|7309.08|7309.08|7310.92|7310.92|7311.61|7311.61|7308.03|7308.03|0
1724917800000|2024-08-29 07:50:00|7310.6|7310.6|7309.95|7309.95|7312.96|7312.96|7309.34|7309.34|0
1724918100000|2024-08-29 07:55:00|7310.17|7310.17|7309.35|7309.35|7310.52|7310.52|7309.23|7309.23|0
1724918400000|2024-08-29 08:00:00|7308.91|7308.91|7306.75|7306.75|7309.54|7309.54|7305.59|7305.59|0
1724918700000|2024-08-29 08:05:00|7309.08|7309.08|7310.88|7310.88|7311.2|7311.2|7309.08|7309.08|0
1724919000000|2024-08-29 08:10:00|7310.57|7310.57|7311.47|7311.47|7312.5|7312.5|7307.44|7307.44|0
1724919300000|2024-08-29 08:15:00|7311.15|7311.15|7311.75|7311.75|7312.02|7312.02|7310.85|7310.85|0
1724919600000|2024-08-29 08:20:00|7311.44|7311.44|7311.47|7311.47|7313.15|7313.15|7310.48|7310.48|0
1724919900000|2024-08-29 08:25:00|7311.26|7311.26|7312.48|7312.48|7313.13|7313.13|7310.87|7310.87|0
1724920200000|2024-08-29 08:30:00|7312.79|7312.79|7312.65|7312.65|7314.02|7314.02|7309.81|7309.81|0
1724920500000|2024-08-29 08:35:00|7313.54|7313.54|7323.81|7323.81|7326.4|7326.4|7313.54|7313.54|0
1724920800000|2024-08-29 08:40:00|7324.22|7324.22|7322.42|7322.42|7324.22|7324.22|7321.01|7321.01|0
1724921100000|2024-08-29 08:45:00|7322.87|7322.87|7323.76|7323.76|7325.8|7325.8|7321.06|7321.06|0
1724921400000|2024-08-29 08:50:00|7323.44|7323.44|7324.53|7324.53|7324.53|7324.53|7322.42|7322.42|0
1724921700000|2024-08-29 08:55:00|7324.4|7324.4|7328.74|7328.74|7329.78|7329.78|7323.71|7323.71|0
1724922000000|2024-08-29 09:00:00|7329.7|7329.7|7337.78|7337.78|7337.91|7337.91|7329.7|7329.7|0
1724922300000|2024-08-29 09:05:00|7337.93|7337.93|7343.88|7343.88|7344.16|7344.16|7337.93|7337.93|0
1724922600000|2024-08-29 09:10:00|7343.81|7343.81|7334.78|7334.78|7343.81|7343.81|7333.3|7333.3|0
1724922900000|2024-08-29 09:15:00|7333.82|7333.82|7323.64|7323.64|7334.14|7334.14|7323.64|7323.64|0
1724923200000|2024-08-29 09:20:00|7323.22|7323.22|7322.26|7322.26|7324.88|7324.88|7320|7320|0
1724923500000|2024-08-29 09:25:00|7322.04|7322.04|7322.99|7322.99|7323.79|7323.79|7320.95|7320.95|0
1724923800000|2024-08-29 09:30:00|7323.63|7323.63|7321.72|7321.72|7326.1|7326.1|7321.72|7321.72|0
1724924100000|2024-08-29 09:35:00|7321.09|7321.09|7324.33|7324.33|7324.33|7324.33|7321.09|7321.09|0
1724924400000|2024-08-29 09:40:00|7325.18|7325.18|7331.71|7331.71|7332.34|7332.34|7325.18|7325.18|0
1724924700000|2024-08-29 09:45:00|7331.55|7331.55|7333.03|7333.03|7336.39|7336.39|7331.24|7331.24|0
1724925000000|2024-08-29 09:50:00|7332.39|7332.39|7336.15|7336.15|7336.62|7336.62|7332.39|7332.39|0
1724925300000|2024-08-29 09:55:00|7336.79|7336.79|7337.89|7337.89|7339.26|7339.26|7335.63|7335.63|0
1724925600000|2024-08-29 10:00:00|7338.1|7338.1|7342.27|7342.27|7342.27|7342.27|7338.02|7338.02|0
1724925900000|2024-08-29 10:05:00|7342.02|7342.02|7343.63|7343.63|7343.94|7343.94|7340.42|7340.42|0
1724926200000|2024-08-29 10:10:00|7343.49|7343.49|7343.98|7343.98|7344.11|7344.11|7342.03|7342.03|0
1724926500000|2024-08-29 10:15:00|7344.3|7344.3|7339.13|7339.13|7345.58|7345.58|7339.13|7339.13|0
1724926800000|2024-08-29 10:20:00|7340.26|7340.26|7342.05|7342.05|7342.12|7342.12|7340.26|7340.26|0
1724927100000|2024-08-29 10:25:00|7342.68|7342.68|7346.02|7346.02|7346.13|7346.13|7342.68|7342.68|0
1724927400000|2024-08-29 10:30:00|7346.27|7346.27|7341.5|7341.5|7346.27|7346.27|7341.5|7341.5|0
1724927700000|2024-08-29 10:35:00|7340.37|7340.37|7329.24|7329.24|7340.37|7340.37|7328.13|7328.13|0
1724928000000|2024-08-29 10:40:00|7328.99|7328.99|7328.03|7328.03|7329.11|7329.11|7328.03|7328.03|0
1724928300000|2024-08-29 10:45:00|7328.67|7328.67|7333.35|7333.35|7333.35|7333.35|7328.67|7328.67|0
1724928600000|2024-08-29 10:50:00|7333.21|7333.21|7329.27|7329.27|7333.21|7333.21|7329.27|7329.27|0
1724928900000|2024-08-29 10:55:00|7328.95|7328.95|7326.52|7326.52|7330.23|7330.23|7325.03|7325.03|0
1724929200000|2024-08-29 11:00:00|7326.77|7326.77|7325.35|7325.35|7327.41|7327.41|7324.81|7324.81|0
1724929500000|2024-08-29 11:05:00|7324.9|7324.9|7320.93|7320.93|7324.9|7324.9|7319.86|7319.86|0
1724929800000|2024-08-29 11:10:00|7320.8|7320.8|7314.18|7314.18|7320.98|7320.98|7313.91|7313.91|0
1724930100000|2024-08-29 11:15:00|7314.04|7314.04|7314.27|7314.27|7317.64|7317.64|7313.63|7313.63|0
1724930400000|2024-08-29 11:20:00|7314.48|7314.48|7313.74|7313.74|7314.77|7314.77|7310.6|7310.6|0
1724930700000|2024-08-29 11:25:00|7316|7316|7319.35|7319.35|7319.35|7319.35|7316|7316|0
1724931000000|2024-08-29 11:30:00|7319.63|7319.63|7320.81|7320.81|7323.04|7323.04|7319.63|7319.63|0
1724931300000|2024-08-29 11:35:00|7321.37|7321.37|7320.41|7320.41|7321.97|7321.97|7320.07|7320.07|0
1724931600000|2024-08-29 11:40:00|7319.96|7319.96|7322.18|7322.18|7322.5|7322.5|7319.83|7319.83|0
1724931900000|2024-08-29 11:45:00|7323.31|7323.31|7326.35|7326.35|7326.35|7326.35|7322.42|7322.42|0
1724932200000|2024-08-29 11:50:00|7326.67|7326.67|7331.14|7331.14|7331.51|7331.51|7326.67|7326.67|0
1724932500000|2024-08-29 11:55:00|7331.39|7331.39|7336.28|7336.28|7336.28|7336.28|7330.3|7330.3|0
1724932800000|2024-08-29 12:00:00|7336.51|7336.51|7338.05|7338.05|7338.05|7338.05|7336.19|7336.19|0
1724933100000|2024-08-29 12:05:00|7337.94|7337.94|7337.23|7337.23|7339.26|7339.26|7337.04|7337.04|0
1724933400000|2024-08-29 12:10:00|7336.59|7336.59|7337.65|7337.65|7337.79|7337.79|7333.84|7333.84|0
1724933700000|2024-08-29 12:15:00|7337.97|7337.97|7339.16|7339.16|7339.9|7339.9|7337.97|7337.97|0
1724934000000|2024-08-29 12:20:00|7339.38|7339.38|7341.71|7341.71|7341.93|7341.93|7338.25|7338.25|0
1724934300000|2024-08-29 12:25:00|7341.94|7341.94|7350.78|7350.78|7350.78|7350.78|7341.62|7341.62|0
1724934600000|2024-08-29 12:30:00|7351.42|7351.42|7347.66|7347.66|7357.42|7357.42|7347.66|7347.66|0
1724934900000|2024-08-29 12:35:00|7348.08|7348.08|7343.87|7343.87|7348.08|7348.08|7343.57|7343.57|0
1724935200000|2024-08-29 12:40:00|7343.55|7343.55|7336.93|7336.93|7344.68|7344.68|7336.49|7336.49|0
1724935500000|2024-08-29 12:45:00|7337.06|7337.06|7340.44|7340.44|7342.81|7342.81|7337.06|7337.06|0
1724935800000|2024-08-29 12:50:00|7339.81|7339.81|7342.78|7342.78|7342.78|7342.78|7338.87|7338.87|0
1724936100000|2024-08-29 12:55:00|7342.64|7342.64|7343.21|7343.21|7343.84|7343.84|7342.29|7342.29|0
1724936400000|2024-08-29 13:00:00|7344.34|7344.34|7341.26|7341.26|7344.34|7344.34|7341.26|7341.26|0
1724936700000|2024-08-29 13:05:00|7340.4|7340.4|7335.87|7335.87|7340.4|7340.4|7334.18|7334.18|0
1724937000000|2024-08-29 13:10:00|7335.31|7335.31|7334.71|7334.71|7336.81|7336.81|7334.71|7334.71|0
1724937300000|2024-08-29 13:15:00|7335.34|7335.34|7335.76|7335.76|7335.78|7335.78|7333.24|7333.24|0
1724937600000|2024-08-29 13:20:00|7336.08|7336.08|7334.13|7334.13|7337.01|7337.01|7334.13|7334.13|0
1724937900000|2024-08-29 13:25:00|7334.01|7334.01|7335.61|7335.61|7335.86|7335.86|7333.93|7333.93|0
1724938200000|2024-08-29 13:30:00|7335.19|7335.19|7334.3|7334.3|7337.9|7337.9|7331.72|7331.72|0
1724938500000|2024-08-29 13:35:00|7333.96|7333.96|7331.68|7331.68|7335.66|7335.66|7330.7|7330.7|0
1724938800000|2024-08-29 13:40:00|7332.31|7332.31|7329.45|7329.45|7334.65|7334.65|7328.32|7328.32|0
1724939100000|2024-08-29 13:45:00|7328.81|7328.81|7329.66|7329.66|7330.27|7330.27|7324.03|7324.03|0
1724939400000|2024-08-29 13:50:00|7329.73|7329.73|7317.01|7317.01|7329.73|7329.73|7315.8|7315.8|0
1724939700000|2024-08-29 13:55:00|7317.38|7317.38|7322.37|7322.37|7323.42|7323.42|7316.52|7316.52|0
1724940000000|2024-08-29 14:00:00|7322.84|7322.84|7333.78|7333.78|7335.34|7335.34|7322.84|7322.84|0
1724940300000|2024-08-29 14:05:00|7333.56|7333.56|7337.64|7337.64|7338.99|7338.99|7332.99|7332.99|0
1724940600000|2024-08-29 14:10:00|7337.1|7337.1|7344.03|7344.03|7344.69|7344.69|7337.1|7337.1|0
1724940900000|2024-08-29 14:15:00|7343.71|7343.71|7346.57|7346.57|7349.16|7349.16|7343.52|7343.52|0
1724941200000|2024-08-29 14:20:00|7347.21|7347.21|7345.85|7345.85|7348.27|7348.27|7344.03|7344.03|0
1724941500000|2024-08-29 14:25:00|7345.63|7345.63|7345.45|7345.45|7348.66|7348.66|7343.57|7343.57|0
1724941800000|2024-08-29 14:30:00|7345.33|7345.33|7345.3|7345.3|7350.09|7350.09|7344.75|7344.75|0
1724942100000|2024-08-29 14:35:00|7346.75|7346.75|7350.06|7350.06|7350.06|7350.06|7346.38|7346.38|0
1724942400000|2024-08-29 14:40:00|7349.91|7349.91|7351.01|7351.01|7351.53|7351.53|7346.49|7346.49|0
1724942700000|2024-08-29 14:45:00|7350.86|7350.86|7347.48|7347.48|7351.34|7351.34|7347.04|7347.04|0
1724943000000|2024-08-29 14:50:00|7348.61|7348.61|7347.28|7347.28|7349.63|7349.63|7346.58|7346.58|0
1724943300000|2024-08-29 14:55:00|7347.42|7347.42|7341.02|7341.02|7347.95|7347.95|7338.24|7338.24|0
1724943600000|2024-08-29 15:00:00|7340.38|7340.38|7341.94|7341.94|7343.58|7343.58|7339.52|7339.52|0
1724943900000|2024-08-29 15:05:00|7341.73|7341.73|7343.4|7343.4|7344.08|7344.08|7340.4|7340.4|0
1724944200000|2024-08-29 15:10:00|7343.72|7343.72|7346.71|7346.71|7347.14|7347.14|7342.86|7342.86|0
1724944500000|2024-08-29 15:15:00|7346.59|7346.59|7344.87|7344.87|7348.3|7348.3|7344.53|7344.53|0
1724944800000|2024-08-29 15:20:00|7344.23|7344.23|7347.79|7347.79|7348.32|7348.32|7342.37|7342.37|0
1724945100000|2024-08-29 15:25:00|7348.36|7348.36|7356.14|7356.14|7356.46|7356.46|7347.82|7347.82|0
1725002100000|2024-08-30 07:15:00|7339.95|7339.95|7336.8|7336.8|7339.95|7339.95|7335.48|7335.48|0
1725002400000|2024-08-30 07:20:00|7337.22|7337.22|7331.2|7331.2|7340.5|7340.5|7330.17|7330.17|0
1725002700000|2024-08-30 07:25:00|7331.76|7331.76|7333.08|7333.08|7336.68|7336.68|7331.76|7331.76|0
1725003000000|2024-08-30 07:30:00|7331.25|7331.25|7329.74|7329.74|7335.92|7335.92|7328.79|7328.79|0
1725003300000|2024-08-30 07:35:00|7330.64|7330.64|7330.84|7330.84|7334.24|7334.24|7328.3|7328.3|0
1725003600000|2024-08-30 07:40:00|7331.48|7331.48|7337.77|7337.77|7337.77|7337.77|7328.58|7328.58|0
1725003900000|2024-08-30 07:45:00|7338.41|7338.41|7342.2|7342.2|7342.33|7342.33|7334.31|7334.31|0
1725004200000|2024-08-30 07:50:00|7342.32|7342.32|7345.91|7345.91|7345.91|7345.91|7339.28|7339.28|0
1725004500000|2024-08-30 07:55:00|7348.49|7348.49|7344.55|7344.55|7350.89|7350.89|7343.99|7343.99|0
1725004800000|2024-08-30 08:00:00|7343.43|7343.43|7342.9|7342.9|7348.99|7348.99|7342.54|7342.54|0
1725005100000|2024-08-30 08:05:00|7342.67|7342.67|7341.88|7341.88|7343.94|7343.94|7339.98|7339.98|0
1725005400000|2024-08-30 08:10:00|7342.52|7342.52|7347.93|7347.93|7347.93|7347.93|7342.52|7342.52|0
1725005700000|2024-08-30 08:15:00|7348.25|7348.25|7347.7|7347.7|7348.25|7348.25|7343.47|7343.47|0
1725006000000|2024-08-30 08:20:00|7348.02|7348.02|7343.63|7343.63|7348.2|7348.2|7343.31|7343.31|0
1725006300000|2024-08-30 08:25:00|7344.2|7344.2|7349.19|7349.19|7350.12|7350.12|7344.2|7344.2|0
1725006600000|2024-08-30 08:30:00|7349.76|7349.76|7351.97|7351.97|7351.97|7351.97|7348.5|7348.5|0
1725006900000|2024-08-30 08:35:00|7352.54|7352.54|7350.58|7350.58|7353.69|7353.69|7350.06|7350.06|0
1725007200000|2024-08-30 08:40:00|7350.79|7350.79|7346.34|7346.34|7351.45|7351.45|7346.34|7346.34|0
1725007500000|2024-08-30 08:45:00|7346.61|7346.61|7340.58|7340.58|7347.15|7347.15|7340.44|7340.44|0
1725007800000|2024-08-30 08:50:00|7340.9|7340.9|7342.84|7342.84|7343.23|7343.23|7340.48|7340.48|0
1725008100000|2024-08-30 08:55:00|7343.05|7343.05|7339.6|7339.6|7343.05|7343.05|7339|7339|0
1725008400000|2024-08-30 09:00:00|7339.97|7339.97|7345.06|7345.06|7345.06|7345.06|7339.97|7339.97|0
1725008700000|2024-08-30 09:05:00|||||||||0
1724742900000|2024-08-27 07:15:00|7209.89|7209.89|7209.86|7209.86|7212.81|7212.81|7205.76|7205.76|0
1724743200000|2024-08-27 07:20:00|7210.17|7210.17|7220.16|7220.16|7220.48|7220.48|7209.94|7209.94|0
1724743500000|2024-08-27 07:25:00|7219.03|7219.03|7225.44|7225.44|7225.44|7225.44|7218.13|7218.13|0
1724743800000|2024-08-27 07:30:00|7224.06|7224.06|7228.96|7228.96|7228.96|7228.96|7223.75|7223.75|0
1724744100000|2024-08-27 07:35:00|7229.6|7229.6|7231.33|7231.33|7235.41|7235.41|7227.98|7227.98|0
1724744400000|2024-08-27 07:40:00|7231.97|7231.97|7243.43|7243.43|7244.23|7244.23|7229.71|7229.71|0
1724744700000|2024-08-27 07:45:00|7243.65|7243.65|7247.04|7247.04|7248.11|7248.11|7243.65|7243.65|0
1724745000000|2024-08-27 07:50:00|7247.19|7247.19|7275.61|7275.61|7277.34|7277.34|7247.19|7247.19|0
1724745300000|2024-08-27 07:55:00|7276.56|7276.56|7292.76|7292.76|7292.76|7292.76|7276.41|7276.41|0
1724745600000|2024-08-27 08:00:00|7293.01|7293.01|7297.17|7297.17|7305.45|7305.45|7292.76|7292.76|0
1724745900000|2024-08-27 08:05:00|7297.01|7297.01|7307.58|7307.58|7308.35|7308.35|7296.34|7296.34|0
1724746200000|2024-08-27 08:10:00|7307.26|7307.26|7303.58|7303.58|7307.26|7307.26|7297.55|7297.55|0
1724746500000|2024-08-27 08:15:00|7303.26|7303.26|7301.79|7301.79|7304.97|7304.97|7301.79|7301.79|0
1724746800000|2024-08-27 08:20:00|7301.16|7301.16|7302.63|7302.63|7306.09|7306.09|7301.16|7301.16|0
1724747100000|2024-08-27 08:25:00|7302.07|7302.07|7299.51|7299.51|7304.2|7304.2|7298.24|7298.24|0
1724747400000|2024-08-27 08:30:00|7299.83|7299.83|7297.98|7297.98|7299.83|7299.83|7294.14|7294.14|0
1724747700000|2024-08-27 08:35:00|7298.61|7298.61|7295.08|7295.08|7299.25|7299.25|7295.08|7295.08|0
1724748000000|2024-08-27 08:40:00|7294.97|7294.97|7296.35|7296.35|7297.68|7297.68|7291.43|7291.43|0
1724748300000|2024-08-27 08:45:00|7296.6|7296.6|7300.98|7300.98|7300.98|7300.98|7294.93|7294.93|0
1724748600000|2024-08-27 08:50:00|7301.25|7301.25|7305.25|7305.25|7305.25|7305.25|7299.72|7299.72|0
1724748900000|2024-08-27 08:55:00|7305.56|7305.56|7305.95|7305.95|7307.95|7307.95|7304.83|7304.83|0
1724749200000|2024-08-27 09:00:00|7306.06|7306.06|7304.05|7304.05|7310.08|7310.08|7303.82|7303.82|0
1724749500000|2024-08-27 09:05:00|7304.27|7304.27|7297.81|7297.81|7304.71|7304.71|7295.87|7295.87|0
1724749800000|2024-08-27 09:10:00|7297.48|7297.48|7304.61|7304.61|7304.93|7304.93|7297.37|7297.37|0
1724750100000|2024-08-27 09:15:00|7304.39|7304.39|7298.19|7298.19|7304.39|7304.39|7296.94|7296.94|0
1724750400000|2024-08-27 09:20:00|7297.23|7297.23|7302.66|7302.66|7302.99|7302.99|7297.23|7297.23|0
1724750700000|2024-08-27 09:25:00|7302.98|7302.98|7297.25|7297.25|7304.13|7304.13|7297.25|7297.25|0
1724751000000|2024-08-27 09:30:00|7297.12|7297.12|7294.19|7294.19|7297.45|7297.45|7294.19|7294.19|0
1724751300000|2024-08-27 09:35:00|7294.05|7294.05|7279.95|7279.95|7294.05|7294.05|7279.39|7279.39|0
1724751600000|2024-08-27 09:40:00|7279.72|7279.72|7278.15|7278.15|7279.72|7279.72|7276.91|7276.91|0
1724751900000|2024-08-27 09:45:00|7279.27|7279.27|7271.33|7271.33|7279.27|7279.27|7270.45|7270.45|0
1724752200000|2024-08-27 09:50:00|7271.59|7271.59|7269.33|7269.33|7272.46|7272.46|7266.98|7266.98|0
1724752500000|2024-08-27 09:55:00|7270|7270|7272.71|7272.71|7273.03|7273.03|7269.86|7269.86|0
1724752800000|2024-08-27 10:00:00|7272.49|7272.49|7268.33|7268.33|7272.49|7272.49|7265.1|7265.1|0
1724753100000|2024-08-27 10:05:00|7267.77|7267.77|7272.5|7272.5|7272.73|7272.73|7265.47|7265.47|0
1724753400000|2024-08-27 10:10:00|7272.94|7272.94|7273.49|7273.49|7277.69|7277.69|7270.89|7270.89|0
1724753700000|2024-08-27 10:15:00|7273.17|7273.17|7276.38|7276.38|7276.93|7276.93|7271.77|7271.77|0
1724754000000|2024-08-27 10:20:00|7276.06|7276.06|7281.94|7281.94|7281.94|7281.94|7275.71|7275.71|0
1724754300000|2024-08-27 10:25:00|7281.81|7281.81|7286.61|7286.61|7287.03|7287.03|7281.77|7281.77|0
1724754600000|2024-08-27 10:30:00|7286.86|7286.86|7286|7286|7286.96|7286.96|7283.29|7283.29|0
1724754900000|2024-08-27 10:35:00|7286.23|7286.23|7292.66|7292.66|7292.66|7292.66|7285.87|7285.87|0
1724755200000|2024-08-27 10:40:00|7292.02|7292.02|7293.72|7293.72|7293.78|7293.78|7291.65|7291.65|0
1724755500000|2024-08-27 10:45:00|7294.27|7294.27|7298.43|7298.43|7301.43|7301.43|7294.27|7294.27|0
1724755800000|2024-08-27 10:50:00|7298.3|7298.3|7301.64|7301.64|7301.8|7301.8|7296.98|7296.98|0
1724756100000|2024-08-27 10:55:00|7301.8|7301.8|7304.14|7304.14|7308.27|7308.27|7301.8|7301.8|0
1724756400000|2024-08-27 11:00:00|7303.18|7303.18|7301.67|7301.67|7304.16|7304.16|7300.72|7300.72|0
1724756700000|2024-08-27 11:05:00|7301.59|7301.59|7304.15|7304.15|7304.93|7304.93|7301.59|7301.59|0
1724757000000|2024-08-27 11:10:00|7304.27|7304.27|7298.64|7298.64|7304.86|7304.86|7298.64|7298.64|0
1724757300000|2024-08-27 11:15:00|7298.57|7298.57|7301.6|7301.6|7301.6|7301.6|7298.32|7298.32|0
1724757600000|2024-08-27 11:20:00|7301.92|7301.92|7299.62|7299.62|7302.72|7302.72|7297.07|7297.07|0
1724757900000|2024-08-27 11:25:00|7299|7299|7302.63|7302.63|7303.84|7303.84|7298.2|7298.2|0
1724758200000|2024-08-27 11:30:00|7303.2|7303.2|7308.05|7308.05|7308.13|7308.13|7303.2|7303.2|0
1724758500000|2024-08-27 11:35:00|7307.83|7307.83|7310.89|7310.89|7311.81|7311.81|7307.51|7307.51|0
1724758800000|2024-08-27 11:40:00|7311.21|7311.21|7318.19|7318.19|7318.19|7318.19|7310.89|7310.89|0
1724759100000|2024-08-27 11:45:00|7318.83|7318.83|7313.54|7313.54|7318.83|7318.83|7312.81|7312.81|0
1724759400000|2024-08-27 11:50:00|7313.66|7313.66|7312.34|7312.34|7314.99|7314.99|7312.34|7312.34|0
1724759700000|2024-08-27 11:55:00|7312.57|7312.57|7312.93|7312.93|7313.37|7313.37|7311.46|7311.46|0
1724760000000|2024-08-27 12:00:00|7312.3|7312.3|7311.73|7311.73|7312.86|7312.86|7310.57|7310.57|0
1724760300000|2024-08-27 12:05:00|7312.3|7312.3|7310.63|7310.63|7312.94|7312.94|7310.45|7310.45|0
1724760600000|2024-08-27 12:10:00|7310.21|7310.21|7309.34|7309.34|7310.21|7310.21|7307.09|7307.09|0
1724760900000|2024-08-27 12:15:00|7309.76|7309.76|7305.9|7305.9|7309.76|7309.76|7305.89|7305.89|0
1724761200000|2024-08-27 12:20:00|7306.16|7306.16|7301.47|7301.47|7306.16|7306.16|7300.63|7300.63|0
1724761500000|2024-08-27 12:25:00|7302.6|7302.6|7307.47|7307.47|7307.48|7307.48|7302.6|7302.6|0
1724761800000|2024-08-27 12:30:00|7306.83|7306.83|7305.37|7305.37|7306.88|7306.88|7304.5|7304.5|0
1724762100000|2024-08-27 12:35:00|7305.26|7305.26|7297.82|7297.82|7305.89|7305.89|7297.6|7297.6|0
1724762400000|2024-08-27 12:40:00|7298.07|7298.07|7293.42|7293.42|7299.49|7299.49|7293.42|7293.42|0
1724762700000|2024-08-27 12:45:00|7293.19|7293.19|7289.39|7289.39|7294.48|7294.48|7289.39|7289.39|0
1724763000000|2024-08-27 12:50:00|7289.07|7289.07|7277.95|7277.95|7289.07|7289.07|7277.1|7277.1|0
1724763300000|2024-08-27 12:55:00|7278.59|7278.59|7286.33|7286.33|7288.7|7288.7|7278.59|7278.59|0
1724763600000|2024-08-27 13:00:00|7286.11|7286.11|7280.97|7280.97|7287.61|7287.61|7279.86|7279.86|0
1724763900000|2024-08-27 13:05:00|7281.28|7281.28|7287.89|7287.89|7287.89|7287.89|7280.91|7280.91|0
1724764200000|2024-08-27 13:10:00|7288.53|7288.53|7288.46|7288.46|7290.08|7290.08|7284.91|7284.91|0
1724764500000|2024-08-27 13:15:00|7288.32|7288.32|7294.82|7294.82|7294.82|7294.82|7288.32|7288.32|0
1724764800000|2024-08-27 13:20:00|7294.68|7294.68|7294.41|7294.41|7295.75|7295.75|7293.6|7293.6|0
1724765100000|2024-08-27 13:25:00|7294.54|7294.54|7295.92|7295.92|7298.26|7298.26|7293.37|7293.37|0
1724765400000|2024-08-27 13:30:00|7296.3|7296.3|7286.88|7286.88|7297.3|7297.3|7286.39|7286.39|0
1724765700000|2024-08-27 13:35:00|7286.1|7286.1|7285.14|7285.14|7289.79|7289.79|7285.14|7285.14|0
1724766000000|2024-08-27 13:40:00|7284.57|7284.57|7286.95|7286.95|7288.73|7288.73|7283.83|7283.83|0
1724766300000|2024-08-27 13:45:00|7287.22|7287.22|7292.93|7292.93|7293.88|7293.88|7285.04|7285.04|0
1724766600000|2024-08-27 13:50:00|7292.29|7292.29|7284.93|7284.93|7293.4|7293.4|7284.49|7284.49|0
1724766900000|2024-08-27 13:55:00|7285.49|7285.49|7287.85|7287.85|7287.85|7287.85|7281.18|7281.18|0
1724767200000|2024-08-27 14:00:00|7288.1|7288.1|7290.95|7290.95|7296.19|7296.19|7288.1|7288.1|0
1724767500000|2024-08-27 14:05:00|7291.92|7291.92|7295.12|7295.12|7295.75|7295.75|7291.62|7291.62|0
1724767800000|2024-08-27 14:10:00|7295.01|7295.01|7298.96|7298.96|7298.96|7298.96|7294.55|7294.55|0
1724768100000|2024-08-27 14:15:00|7298.39|7298.39|7307.96|7307.96|7308.16|7308.16|7298.18|7298.18|0
1724768400000|2024-08-27 14:20:00|7308.09|7308.09|7309.95|7309.95|7310.11|7310.11|7305.79|7305.79|0
1724768700000|2024-08-27 14:25:00|7308.9|7308.9|7319.76|7319.76|7319.76|7319.76|7308.26|7308.26|0
1724769000000|2024-08-27 14:30:00|7320.07|7320.07|7318.44|7318.44|7322.93|7322.93|7317.79|7317.79|0
1724769300000|2024-08-27 14:35:00|7318.58|7318.58|7326.13|7326.13|7326.81|7326.81|7318.56|7318.56|0
1724769600000|2024-08-27 14:40:00|7326.01|7326.01|7326.16|7326.16|7328.09|7328.09|7324.81|7324.81|0
1724769900000|2024-08-27 14:45:00|7326.66|7326.66|7329.61|7329.61|7329.61|7329.61|7322.31|7322.31|0
1724770200000|2024-08-27 14:50:00|7329.72|7329.72|7332.73|7332.73|7333.37|7333.37|7329.48|7329.48|0
1724770500000|2024-08-27 14:55:00|7332.52|7332.52|7332.77|7332.77|7336.85|7336.85|7331.6|7331.6|0
1724770800000|2024-08-27 15:00:00|7332.46|7332.46|7334.11|7334.11|7336.34|7336.34|7331.81|7331.81|0
1724771100000|2024-08-27 15:05:00|7333.86|7333.86|7331.73|7331.73|7335.87|7335.87|7331.39|7331.39|0
1724771400000|2024-08-27 15:10:00|7331.61|7331.61|7330.82|7330.82|7333.84|7333.84|7329.83|7329.83|0
1724771700000|2024-08-27 15:15:00|7329.86|7329.86|7326.06|7326.06|7333.32|7333.32|7326.06|7326.06|0
1724772000000|2024-08-27 15:20:00|7325.74|7325.74|7318.94|7318.94|7326.4|7326.4|7318.94|7318.94|0
1724772300000|2024-08-27 15:25:00|7318.83|7318.83|7328.96|7328.96|7329.06|7329.06|7317.35|7317.35|0
1724829300000|2024-08-28 07:15:00|7314.8|7314.8|7315.45|7315.45|7315.86|7315.86|7314.2|7314.2|0
1724829600000|2024-08-28 07:20:00|7315.08|7315.08|7321.62|7321.62|7322.75|7322.75|7312.26|7312.26|0
1724829900000|2024-08-28 07:25:00|7322.75|7322.75|7322.7|7322.7|7324.54|7324.54|7319.32|7319.32|0
1724830200000|2024-08-28 07:30:00|7322.97|7322.97|7313.09|7313.09|7326.98|7326.98|7313.09|7313.09|0
1724830500000|2024-08-28 07:35:00|7312.94|7312.94|7313.6|7313.6|7313.6|7313.6|7307.16|7307.16|0
1724830800000|2024-08-28 07:40:00|7313.83|7313.83|7316.84|7316.84|7319.49|7319.49|7313.6|7313.6|0
1724831100000|2024-08-28 07:45:00|7316.68|7316.68|7321.78|7321.78|7321.78|7321.78|7316.38|7316.38|0
1724831400000|2024-08-28 07:50:00|7322.18|7322.18|7331.7|7331.7|7333.63|7333.63|7321.91|7321.91|0
1724831700000|2024-08-28 07:55:00|7332.65|7332.65|7331.17|7331.17|7334.48|7334.48|7329.25|7329.25|0
1724832000000|2024-08-28 08:00:00|7331.73|7331.73|7339.62|7339.62|7339.62|7339.62|7331.73|7331.73|0
1724832300000|2024-08-28 08:05:00|7340.19|7340.19|7331.27|7331.27|7341.32|7341.32|7330.63|7330.63|0
1724832600000|2024-08-28 08:10:00|7331.48|7331.48|7332.76|7332.76|7333.2|7333.2|7331.41|7331.41|0
1724832900000|2024-08-28 08:15:00|7331.06|7331.06|7332.3|7332.3|7333.32|7333.32|7330.82|7330.82|0
1724833200000|2024-08-28 08:20:00|7331.34|7331.34|7330.53|7330.53|7332.44|7332.44|7330.53|7330.53|0
1724833500000|2024-08-28 08:25:00|7330.21|7330.21|7331.96|7331.96|7333.16|7333.16|7327.68|7327.68|0
1724833800000|2024-08-28 08:30:00|7331.11|7331.11|7335.31|7335.31|7335.56|7335.56|7330.99|7330.99|0
1724834100000|2024-08-28 08:35:00|7335.64|7335.64|7336.27|7336.27|7337.22|7337.22|7335.51|7335.51|0
1724834400000|2024-08-28 08:40:00|7335.31|7335.31|7338.06|7338.06|7338.86|7338.86|7335.31|7335.31|0
1724834700000|2024-08-28 08:45:00|7338.2|7338.2|7336.97|7336.97|7342.26|7342.26|7336.97|7336.97|0
1724835000000|2024-08-28 08:50:00|7336.66|7336.66|7337.81|7337.81|7338.2|7338.2|7335.45|7335.45|0
1724835300000|2024-08-28 08:55:00|7338.23|7338.23|7335.44|7335.44|7338.34|7338.34|7335.44|7335.44|0
1724835600000|2024-08-28 09:00:00|7335.29|7335.29|7329.79|7329.79|7335.29|7335.29|7329.79|7329.79|0
1724835900000|2024-08-28 09:05:00|7329.9|7329.9|7329.16|7329.16|7329.9|7329.9|7328.62|7328.62|0
1724836200000|2024-08-28 09:10:00|7328.32|7328.32|7322.12|7322.12|7328.32|7328.32|7321.62|7321.62|0
1724836500000|2024-08-28 09:15:00|7321.87|7321.87|7317.54|7317.54|7322.36|7322.36|7317.41|7317.41|0
1724836800000|2024-08-28 09:20:00|7317.76|7317.76|7316.04|7316.04|7317.76|7317.76|7316.04|7316.04|0
1724837100000|2024-08-28 09:25:00|7315.66|7315.66|7313.96|7313.96|7316.94|7316.94|7313.83|7313.83|0
1724837400000|2024-08-28 09:30:00|7313.32|7313.32|7310.46|7310.46|7313.32|7313.32|7310.33|7310.33|0
1724837700000|2024-08-28 09:35:00|7310.59|7310.59|7310.64|7310.64|7311.24|7311.24|7309.73|7309.73|0
1724838000000|2024-08-28 09:40:00|7310.96|7310.96|7314.91|7314.91|7314.91|7314.91|7310.96|7310.96|0
1724838300000|2024-08-28 09:45:00|7315.13|7315.13|7319.73|7319.73|7320.46|7320.46|7315.13|7315.13|0
1724838600000|2024-08-28 09:50:00|7319.19|7319.19|7320.58|7320.58|7321.04|7321.04|7318.57|7318.57|0
1724838900000|2024-08-28 09:55:00|7320.45|7320.45|7325.63|7325.63|7327.98|7327.98|7320.45|7320.45|0
1724839200000|2024-08-28 10:00:00|7325.9|7325.9|7323.97|7323.97|7326.33|7326.33|7323.97|7323.97|0
1724839500000|2024-08-28 10:05:00|7323.86|7323.86|7325.42|7325.42|7325.93|7325.93|7321.73|7321.73|0
1724839800000|2024-08-28 10:10:00|7324.79|7324.79|7325.2|7325.2|7325.76|7325.76|7324.18|7324.18|0
1724840100000|2024-08-28 10:15:00|7324.63|7324.63|7324.17|7324.17|7326.13|7326.13|7322.44|7322.44|0
1724840400000|2024-08-28 10:20:00|7324.29|7324.29|7320.87|7320.87|7324.61|7324.61|7320.87|7320.87|0
1724840700000|2024-08-28 10:25:00|7321.19|7321.19|7321.93|7321.93|7323.07|7323.07|7320.55|7320.55|0
1724841000000|2024-08-28 10:30:00|7321.61|7321.61|7321.49|7321.49|7321.91|7321.91|7318.46|7318.46|0
1724841300000|2024-08-28 10:35:00|7321.38|7321.38|7320.03|7320.03|7321.38|7321.38|7319.94|7319.94|0
1724841600000|2024-08-28 10:40:00|7319.47|7319.47|7317.5|7317.5|7319.47|7319.47|7317.13|7317.13|0
1724841900000|2024-08-28 10:45:00|7316.54|7316.54|7313.43|7313.43|7316.54|7316.54|7313.29|7313.29|0
1724842200000|2024-08-28 10:50:00|7314|7314|7311.81|7311.81|7314.51|7314.51|7311.59|7311.59|0
1724842500000|2024-08-28 10:55:00|7311.17|7311.17|7313.85|7313.85|7313.85|7313.85|7309.64|7309.64|0
1724842800000|2024-08-28 11:00:00|7313.21|7313.21|7320.33|7320.33|7320.71|7320.71|7313.21|7313.21|0
1724843100000|2024-08-28 11:05:00|7320.56|7320.56|7319.55|7319.55|7321.33|7321.33|7319.41|7319.41|0
1724843400000|2024-08-28 11:10:00|7320.21|7320.21|7318.95|7318.95|7320.8|7320.8|7318.95|7318.95|0
1724843700000|2024-08-28 11:15:00|7319.33|7319.33|7322.2|7322.2|7322.2|7322.2|7318.53|7318.53|0
1724844000000|2024-08-28 11:20:00|7322.07|7322.07|7323.15|7323.15|7324.47|7324.47|7321.43|7321.43|0
1724844300000|2024-08-28 11:25:00|7323.48|7323.48|7323.08|7323.08|7323.57|7323.57|7320.94|7320.94|0
1724844600000|2024-08-28 11:30:00|7323.39|7323.39|7326.2|7326.2|7326.2|7326.2|7323.39|7323.39|0
1724844900000|2024-08-28 11:35:00|7326.34|7326.34|7324.71|7324.71|7326.6|7326.6|7323.83|7323.83|0
1724845200000|2024-08-28 11:40:00|7325.28|7325.28|7328.03|7328.03|7329.57|7329.57|7325.28|7325.28|0
1724845500000|2024-08-28 11:45:00|7328.67|7328.67|7326.81|7326.81|7328.99|7328.99|7326.07|7326.07|0
1724845800000|2024-08-28 11:50:00|7326.36|7326.36|7324.77|7324.77|7326.36|7326.36|7324.77|7324.77|0
1724846100000|2024-08-28 11:55:00|7324.9|7324.9|7325.15|7325.15|7326.38|7326.38|7324.25|7324.25|0
1724846400000|2024-08-28 12:00:00|7325.27|7325.27|7323|7323|7325.27|7325.27|7322.94|7322.94|0
1724846700000|2024-08-28 12:05:00|7322.68|7322.68|7317.03|7317.03|7322.68|7322.68|7316.62|7316.62|0
1724847000000|2024-08-28 12:10:00|7316.9|7316.9|7316.58|7316.58|7318.82|7318.82|7316.33|7316.33|0
1724847300000|2024-08-28 12:15:00|7316.16|7316.16|7317.16|7317.16|7317.88|7317.88|7316.16|7316.16|0
1724847600000|2024-08-28 12:20:00|7316.84|7316.84|7314|7314|7316.84|7316.84|7314|7314|0
1724847900000|2024-08-28 12:25:00|7314.56|7314.56|7310.29|7310.29|7314.88|7314.88|7309.45|7309.45|0
1724848200000|2024-08-28 12:30:00|7310.41|7310.41|7307.44|7307.44|7310.41|7310.41|7307.44|7307.44|0
1724848500000|2024-08-28 12:35:00|7308.41|7308.41|7306.26|7306.26|7308.81|7308.81|7306.13|7306.13|0
1724848800000|2024-08-28 12:40:00|7305.62|7305.62|7302.71|7302.71|7305.79|7305.79|7300.37|7300.37|0
1724849100000|2024-08-28 12:45:00|7302.39|7302.39|7296.51|7296.51|7302.51|7302.51|7295.95|7295.95|0
1724849400000|2024-08-28 12:50:00|7296.4|7296.4|7298.23|7298.23|7298.98|7298.98|7295.2|7295.2|0
1724849700000|2024-08-28 12:55:00|7298.79|7298.79|7302.24|7302.24|7306.52|7306.52|7298.79|7298.79|0
1724850000000|2024-08-28 13:00:00|7301.92|7301.92|7304.71|7304.71|7305.04|7305.04|7299.79|7299.79|0
1724850300000|2024-08-28 13:05:00|7305.03|7305.03|7306.23|7306.23|7307.01|7307.01|7304.6|7304.6|0
1724850600000|2024-08-28 13:10:00|7306.1|7306.1|7306.56|7306.56|7307.46|7307.46|7305.61|7305.61|0
1724850900000|2024-08-28 13:15:00|7306.24|7306.24|7302.7|7302.7|7309.19|7309.19|7300.79|7300.79|0
1724851200000|2024-08-28 13:20:00|7301.01|7301.01|7302.19|7302.19|7304.94|7304.94|7301.01|7301.01|0
1724851500000|2024-08-28 13:25:00|7302.07|7302.07|7305.2|7305.2|7305.2|7305.2|7301.82|7301.82|0
1724851800000|2024-08-28 13:30:00|7304.95|7304.95|7305.67|7305.67|7309.69|7309.69|7303.87|7303.87|0
1724852100000|2024-08-28 13:35:00|7305.27|7305.27|7291.13|7291.13|7305.59|7305.59|7291.13|7291.13|0
1724852400000|2024-08-28 13:40:00|7290.92|7290.92|7286.53|7286.53|7295.53|7295.53|7286.53|7286.53|0
1724852700000|2024-08-28 13:45:00|7286.66|7286.66|7281.53|7281.53|7289.38|7289.38|7281.53|7281.53|0
1724853000000|2024-08-28 13:50:00|7281.38|7281.38|7284.21|7284.21|7285.78|7285.78|7281.24|7281.24|0
1724853300000|2024-08-28 13:55:00|7285.9|7285.9|7283.38|7283.38|7287.74|7287.74|7282.95|7282.95|0
1724853600000|2024-08-28 14:00:00|7283.16|7283.16|7280.83|7280.83|7283.16|7283.16|7278.61|7278.61|0
1724853900000|2024-08-28 14:05:00|7280.51|7280.51|7279.08|7279.08|7281.08|7281.08|7276.44|7276.44|0
1724854200000|2024-08-28 14:10:00|7279.3|7279.3|7275.87|7275.87|7279.3|7279.3|7271.16|7271.16|0
1724854500000|2024-08-28 14:15:00|7275.55|7275.55|7276.55|7276.55|7278.83|7278.83|7275.14|7275.14|0
1724854800000|2024-08-28 14:20:00|7276.82|7276.82|7276.48|7276.48|7279.22|7279.22|7273.54|7273.54|0
1724855100000|2024-08-28 14:25:00|7277.61|7277.61|7278.23|7278.23|7279.84|7279.84|7277.54|7277.54|0
1724855400000|2024-08-28 14:30:00|7278.73|7278.73|7281|7281|7282.2|7282.2|7278.3|7278.3|0
1724855700000|2024-08-28 14:35:00|7280.68|7280.68|7284.03|7284.03|7286.46|7286.46|7280.68|7280.68|0
1724856000000|2024-08-28 14:40:00|7284.59|7284.59|7281.23|7281.23|7284.59|7284.59|7278.57|7278.57|0
1724856300000|2024-08-28 14:45:00|7281.67|7281.67|7277.16|7277.16|7283.36|7283.36|7277.16|7277.16|0
1724856600000|2024-08-28 14:50:00|7277.29|7277.29|7275.67|7275.67|7277.54|7277.54|7272.65|7272.65|0
1724856900000|2024-08-28 14:55:00|7275.98|7275.98|7278.42|7278.42|7278.42|7278.42|7274.15|7274.15|0
1724857200000|2024-08-28 15:00:00|7278.54|7278.54|7282.45|7282.45|7282.45|7282.45|7278.53|7278.53|0
1724857500000|2024-08-28 15:05:00|7282.68|7282.68|7280.38|7280.38|7284.57|7284.57|7279.73|7279.73|0
1724857800000|2024-08-28 15:10:00|7280.24|7280.24|7277.32|7277.32|7280.24|7280.24|7272.9|7272.9|0
1724858100000|2024-08-28 15:15:00|7277.2|7277.2|7274.45|7274.45|7279.84|7279.84|7274.45|7274.45|0
1724858400000|2024-08-28 15:20:00|7273.82|7273.82|7264.34|7264.34|7274.07|7274.07|7263.91|7263.91|0
1724858700000|2024-08-28 15:25:00|7264.18|7264.18|7275.24|7275.24|7275.24|7275.24|7264.16|7264.16|0
1724915700000|2024-08-29 07:15:00|7285.25|7285.25|7287.92|7287.92|7294.42|7294.42|7283.24|7283.24|0
1724916000000|2024-08-29 07:20:00|7288.13|7288.13|7289.61|7289.61|7290.04|7290.04|7284.89|7284.89|0
1724916300000|2024-08-29 07:25:00|7289.93|7289.93|7290.03|7290.03|7292.02|7292.02|7289.06|7289.06|0
1724916600000|2024-08-29 07:30:00|7288.9|7288.9|7298.91|7298.91|7300.02|7300.02|7288.9|7288.9|0
1724916900000|2024-08-29 07:35:00|7299.54|7299.54|7301.49|7301.49|7301.74|7301.74|7299.34|7299.34|0
1724917200000|2024-08-29 07:40:00|7302.34|7302.34|7309.72|7309.72|7309.72|7309.72|7298.63|7298.63|0
1724917500000|2024-08-29 07:45:00|7309.08|7309.08|7310.92|7310.92|7311.61|7311.61|7308.03|7308.03|0
1724917800000|2024-08-29 07:50:00|7310.6|7310.6|7309.95|7309.95|7312.96|7312.96|7309.34|7309.34|0
1724918100000|2024-08-29 07:55:00|7310.17|7310.17|7309.35|7309.35|7310.52|7310.52|7309.23|7309.23|0
1724918400000|2024-08-29 08:00:00|7308.91|7308.91|7306.75|7306.75|7309.54|7309.54|7305.59|7305.59|0
1724918700000|2024-08-29 08:05:00|7309.08|7309.08|7310.88|7310.88|7311.2|7311.2|7309.08|7309.08|0
1724919000000|2024-08-29 08:10:00|7310.57|7310.57|7311.47|7311.47|7312.5|7312.5|7307.44|7307.44|0
1724919300000|2024-08-29 08:15:00|7311.15|7311.15|7311.75|7311.75|7312.02|7312.02|7310.85|7310.85|0
1724919600000|2024-08-29 08:20:00|7311.44|7311.44|7311.47|7311.47|7313.15|7313.15|7310.48|7310.48|0
1724919900000|2024-08-29 08:25:00|7311.26|7311.26|7312.48|7312.48|7313.13|7313.13|7310.87|7310.87|0
1724920200000|2024-08-29 08:30:00|7312.79|7312.79|7312.65|7312.65|7314.02|7314.02|7309.81|7309.81|0
1724920500000|2024-08-29 08:35:00|7313.54|7313.54|7323.81|7323.81|7326.4|7326.4|7313.54|7313.54|0
1724920800000|2024-08-29 08:40:00|7324.22|7324.22|7322.42|7322.42|7324.22|7324.22|7321.01|7321.01|0
1724921100000|2024-08-29 08:45:00|7322.87|7322.87|7323.76|7323.76|7325.8|7325.8|7321.06|7321.06|0
1724921400000|2024-08-29 08:50:00|7323.44|7323.44|7324.53|7324.53|7324.53|7324.53|7322.42|7322.42|0
1724921700000|2024-08-29 08:55:00|7324.4|7324.4|7328.74|7328.74|7329.78|7329.78|7323.71|7323.71|0
1724922000000|2024-08-29 09:00:00|7329.7|7329.7|7337.78|7337.78|7337.91|7337.91|7329.7|7329.7|0
1724922300000|2024-08-29 09:05:00|7337.93|7337.93|7343.88|7343.88|7344.16|7344.16|7337.93|7337.93|0
1724922600000|2024-08-29 09:10:00|7343.81|7343.81|7334.78|7334.78|7343.81|7343.81|7333.3|7333.3|0
1724922900000|2024-08-29 09:15:00|7333.82|7333.82|7323.64|7323.64|7334.14|7334.14|7323.64|7323.64|0
1724923200000|2024-08-29 09:20:00|7323.22|7323.22|7322.26|7322.26|7324.88|7324.88|7320|7320|0
1724923500000|2024-08-29 09:25:00|7322.04|7322.04|7322.99|7322.99|7323.79|7323.79|7320.95|7320.95|0
1724923800000|2024-08-29 09:30:00|7323.63|7323.63|7321.72|7321.72|7326.1|7326.1|7321.72|7321.72|0
1724924100000|2024-08-29 09:35:00|7321.09|7321.09|7324.33|7324.33|7324.33|7324.33|7321.09|7321.09|0
1724924400000|2024-08-29 09:40:00|7325.18|7325.18|7331.71|7331.71|7332.34|7332.34|7325.18|7325.18|0
1724924700000|2024-08-29 09:45:00|7331.55|7331.55|7333.03|7333.03|7336.39|7336.39|7331.24|7331.24|0
1724925000000|2024-08-29 09:50:00|7332.39|7332.39|7336.15|7336.15|7336.62|7336.62|7332.39|7332.39|0
1724925300000|2024-08-29 09:55:00|7336.79|7336.79|7337.89|7337.89|7339.26|7339.26|7335.63|7335.63|0
1724925600000|2024-08-29 10:00:00|7338.1|7338.1|7342.27|7342.27|7342.27|7342.27|7338.02|7338.02|0
1724925900000|2024-08-29 10:05:00|7342.02|7342.02|7343.63|7343.63|7343.94|7343.94|7340.42|7340.42|0
1724926200000|2024-08-29 10:10:00|7343.49|7343.49|7343.98|7343.98|7344.11|7344.11|7342.03|7342.03|0
1724926500000|2024-08-29 10:15:00|7344.3|7344.3|7339.13|7339.13|7345.58|7345.58|7339.13|7339.13|0
1724926800000|2024-08-29 10:20:00|7340.26|7340.26|7342.05|7342.05|7342.12|7342.12|7340.26|7340.26|0
1724927100000|2024-08-29 10:25:00|7342.68|7342.68|7346.02|7346.02|7346.13|7346.13|7342.68|7342.68|0
1724927400000|2024-08-29 10:30:00|7346.27|7346.27|7341.5|7341.5|7346.27|7346.27|7341.5|7341.5|0
1724927700000|2024-08-29 10:35:00|7340.37|7340.37|7329.24|7329.24|7340.37|7340.37|7328.13|7328.13|0
1724928000000|2024-08-29 10:40:00|7328.99|7328.99|7328.03|7328.03|7329.11|7329.11|7328.03|7328.03|0
1724928300000|2024-08-29 10:45:00|7328.67|7328.67|7333.35|7333.35|7333.35|7333.35|7328.67|7328.67|0
1724928600000|2024-08-29 10:50:00|7333.21|7333.21|7329.27|7329.27|7333.21|7333.21|7329.27|7329.27|0
1724928900000|2024-08-29 10:55:00|7328.95|7328.95|7326.52|7326.52|7330.23|7330.23|7325.03|7325.03|0
1724929200000|2024-08-29 11:00:00|7326.77|7326.77|7325.35|7325.35|7327.41|7327.41|7324.81|7324.81|0
1724929500000|2024-08-29 11:05:00|7324.9|7324.9|7320.93|7320.93|7324.9|7324.9|7319.86|7319.86|0
1724929800000|2024-08-29 11:10:00|7320.8|7320.8|7314.18|7314.18|7320.98|7320.98|7313.91|7313.91|0
1724930100000|2024-08-29 11:15:00|7314.04|7314.04|7314.27|7314.27|7317.64|7317.64|7313.63|7313.63|0
1724930400000|2024-08-29 11:20:00|7314.48|7314.48|7313.74|7313.74|7314.77|7314.77|7310.6|7310.6|0
1724930700000|2024-08-29 11:25:00|7316|7316|7319.35|7319.35|7319.35|7319.35|7316|7316|0
1724931000000|2024-08-29 11:30:00|7319.63|7319.63|7320.81|7320.81|7323.04|7323.04|7319.63|7319.63|0
1724931300000|2024-08-29 11:35:00|7321.37|7321.37|7320.41|7320.41|7321.97|7321.97|7320.07|7320.07|0
1724931600000|2024-08-29 11:40:00|7319.96|7319.96|7322.18|7322.18|7322.5|7322.5|7319.83|7319.83|0
1724931900000|2024-08-29 11:45:00|7323.31|7323.31|7326.35|7326.35|7326.35|7326.35|7322.42|7322.42|0
1724932200000|2024-08-29 11:50:00|7326.67|7326.67|7331.14|7331.14|7331.51|7331.51|7326.67|7326.67|0
1724932500000|2024-08-29 11:55:00|7331.39|7331.39|7336.28|7336.28|7336.28|7336.28|7330.3|7330.3|0
1724932800000|2024-08-29 12:00:00|7336.51|7336.51|7338.05|7338.05|7338.05|7338.05|7336.19|7336.19|0
1724933100000|2024-08-29 12:05:00|7337.94|7337.94|7337.23|7337.23|7339.26|7339.26|7337.04|7337.04|0
1724933400000|2024-08-29 12:10:00|7336.59|7336.59|7337.65|7337.65|7337.79|7337.79|7333.84|7333.84|0
1724933700000|2024-08-29 12:15:00|7337.97|7337.97|7339.16|7339.16|7339.9|7339.9|7337.97|7337.97|0
1724934000000|2024-08-29 12:20:00|7339.38|7339.38|7341.71|7341.71|7341.93|7341.93|7338.25|7338.25|0
1724934300000|2024-08-29 12:25:00|7341.94|7341.94|7350.78|7350.78|7350.78|7350.78|7341.62|7341.62|0
1724934600000|2024-08-29 12:30:00|7351.42|7351.42|7347.66|7347.66|7357.42|7357.42|7347.66|7347.66|0
1724934900000|2024-08-29 12:35:00|7348.08|7348.08|7343.87|7343.87|7348.08|7348.08|7343.57|7343.57|0
1724935200000|2024-08-29 12:40:00|7343.55|7343.55|7336.93|7336.93|7344.68|7344.68|7336.49|7336.49|0
1724935500000|2024-08-29 12:45:00|7337.06|7337.06|7340.44|7340.44|7342.81|7342.81|7337.06|7337.06|0
1724935800000|2024-08-29 12:50:00|7339.81|7339.81|7342.78|7342.78|7342.78|7342.78|7338.87|7338.87|0
1724936100000|2024-08-29 12:55:00|7342.64|7342.64|7343.21|7343.21|7343.84|7343.84|7342.29|7342.29|0
1724936400000|2024-08-29 13:00:00|7344.34|7344.34|7341.26|7341.26|7344.34|7344.34|7341.26|7341.26|0
1724936700000|2024-08-29 13:05:00|7340.4|7340.4|7335.87|7335.87|7340.4|7340.4|7334.18|7334.18|0
1724937000000|2024-08-29 13:10:00|7335.31|7335.31|7334.71|7334.71|7336.81|7336.81|7334.71|7334.71|0
1724937300000|2024-08-29 13:15:00|7335.34|7335.34|7335.76|7335.76|7335.78|7335.78|7333.24|7333.24|0
1724937600000|2024-08-29 13:20:00|7336.08|7336.08|7334.13|7334.13|7337.01|7337.01|7334.13|7334.13|0
1724937900000|2024-08-29 13:25:00|7334.01|7334.01|7335.61|7335.61|7335.86|7335.86|7333.93|7333.93|0
1724938200000|2024-08-29 13:30:00|7335.19|7335.19|7334.3|7334.3|7337.9|7337.9|7331.72|7331.72|0
1724938500000|2024-08-29 13:35:00|7333.96|7333.96|7331.68|7331.68|7335.66|7335.66|7330.7|7330.7|0
1724938800000|2024-08-29 13:40:00|7332.31|7332.31|7329.45|7329.45|7334.65|7334.65|7328.32|7328.32|0
1724939100000|2024-08-29 13:45:00|7328.81|7328.81|7329.66|7329.66|7330.27|7330.27|7324.03|7324.03|0
1724939400000|2024-08-29 13:50:00|7329.73|7329.73|7317.01|7317.01|7329.73|7329.73|7315.8|7315.8|0
1724939700000|2024-08-29 13:55:00|7317.38|7317.38|7322.37|7322.37|7323.42|7323.42|7316.52|7316.52|0
1724940000000|2024-08-29 14:00:00|7322.84|7322.84|7333.78|7333.78|7335.34|7335.34|7322.84|7322.84|0
1724940300000|2024-08-29 14:05:00|7333.56|7333.56|7337.64|7337.64|7338.99|7338.99|7332.99|7332.99|0
1724940600000|2024-08-29 14:10:00|7337.1|7337.1|7344.03|7344.03|7344.69|7344.69|7337.1|7337.1|0
1724940900000|2024-08-29 14:15:00|7343.71|7343.71|7346.57|7346.57|7349.16|7349.16|7343.52|7343.52|0
1724941200000|2024-08-29 14:20:00|7347.21|7347.21|7345.85|7345.85|7348.27|7348.27|7344.03|7344.03|0
1724941500000|2024-08-29 14:25:00|7345.63|7345.63|7345.45|7345.45|7348.66|7348.66|7343.57|7343.57|0
1724941800000|2024-08-29 14:30:00|7345.33|7345.33|7345.3|7345.3|7350.09|7350.09|7344.75|7344.75|0
1724942100000|2024-08-29 14:35:00|7346.75|7346.75|7350.06|7350.06|7350.06|7350.06|7346.38|7346.38|0
1724942400000|2024-08-29 14:40:00|7349.91|7349.91|7351.01|7351.01|7351.53|7351.53|7346.49|7346.49|0
1724942700000|2024-08-29 14:45:00|7350.86|7350.86|7347.48|7347.48|7351.34|7351.34|7347.04|7347.04|0
1724943000000|2024-08-29 14:50:00|7348.61|7348.61|7347.28|7347.28|7349.63|7349.63|7346.58|7346.58|0
1724943300000|2024-08-29 14:55:00|7347.42|7347.42|7341.02|7341.02|7347.95|7347.95|7338.24|7338.24|0
1724943600000|2024-08-29 15:00:00|7340.38|7340.38|7341.94|7341.94|7343.58|7343.58|7339.52|7339.52|0
1724943900000|2024-08-29 15:05:00|7341.73|7341.73|7343.4|7343.4|7344.08|7344.08|7340.4|7340.4|0
1724944200000|2024-08-29 15:10:00|7343.72|7343.72|7346.71|7346.71|7347.14|7347.14|7342.86|7342.86|0
1724944500000|2024-08-29 15:15:00|7346.59|7346.59|7344.87|7344.87|7348.3|7348.3|7344.53|7344.53|0
1724944800000|2024-08-29 15:20:00|7344.23|7344.23|7347.79|7347.79|7348.32|7348.32|7342.37|7342.37|0
1724945100000|2024-08-29 15:25:00|7348.36|7348.36|7356.14|7356.14|7356.46|7356.46|7347.82|7347.82|0
1725002100000|2024-08-30 07:15:00|7339.95|7339.95|7336.8|7336.8|7339.95|7339.95|7335.48|7335.48|0
1725002400000|2024-08-30 07:20:00|7337.22|7337.22|7331.2|7331.2|7340.5|7340.5|7330.17|7330.17|0
1725002700000|2024-08-30 07:25:00|7331.76|7331.76|7333.08|7333.08|7336.68|7336.68|7331.76|7331.76|0
1725003000000|2024-08-30 07:30:00|7331.25|7331.25|7329.74|7329.74|7335.92|7335.92|7328.79|7328.79|0
1725003300000|2024-08-30 07:35:00|7330.64|7330.64|7330.84|7330.84|7334.24|7334.24|7328.3|7328.3|0
1725003600000|2024-08-30 07:40:00|7331.48|7331.48|7337.77|7337.77|7337.77|7337.77|7328.58|7328.58|0
1725003900000|2024-08-30 07:45:00|7338.41|7338.41|7342.2|7342.2|7342.33|7342.33|7334.31|7334.31|0
1725004200000|2024-08-30 07:50:00|7342.32|7342.32|7345.91|7345.91|7345.91|7345.91|7339.28|7339.28|0
1725004500000|2024-08-30 07:55:00|7348.49|7348.49|7344.55|7344.55|7350.89|7350.89|7343.99|7343.99|0
1725004800000|2024-08-30 08:00:00|7343.43|7343.43|7342.9|7342.9|7348.99|7348.99|7342.54|7342.54|0
1725005100000|2024-08-30 08:05:00|7342.67|7342.67|7341.88|7341.88|7343.94|7343.94|7339.98|7339.98|0
1725005400000|2024-08-30 08:10:00|7342.52|7342.52|7347.93|7347.93|7347.93|7347.93|7342.52|7342.52|0
1725005700000|2024-08-30 08:15:00|7348.25|7348.25|7347.7|7347.7|7348.25|7348.25|7343.47|7343.47|0
1725006000000|2024-08-30 08:20:00|7348.02|7348.02|7343.63|7343.63|7348.2|7348.2|7343.31|7343.31|0
1725006300000|2024-08-30 08:25:00|7344.2|7344.2|7349.19|7349.19|7350.12|7350.12|7344.2|7344.2|0
1725006600000|2024-08-30 08:30:00|7349.76|7349.76|7351.97|7351.97|7351.97|7351.97|7348.5|7348.5|0
1725006900000|2024-08-30 08:35:00|7352.54|7352.54|7350.58|7350.58|7353.69|7353.69|7350.06|7350.06|0
1725007200000|2024-08-30 08:40:00|7350.79|7350.79|7346.34|7346.34|7351.45|7351.45|7346.34|7346.34|0
1725007500000|2024-08-30 08:45:00|7346.61|7346.61|7340.58|7340.58|7347.15|7347.15|7340.44|7340.44|0
1725007800000|2024-08-30 08:50:00|7340.9|7340.9|7342.84|7342.84|7343.23|7343.23|7340.48|7340.48|0
1725008100000|2024-08-30 08:55:00|7343.05|7343.05|7339.6|7339.6|7343.05|7343.05|7339|7339|0
1725008400000|2024-08-30 09:00:00|7339.97|7339.97|7345.06|7345.06|7345.06|7345.06|7339.97|7339.97|0
1725008700000|2024-08-30 09:05:00|7345.48|7345.48|7342.19|7342.19|7345.78|7345.78|7341.78|7341.78|0
1724742900000|2024-08-27 07:15:00|7209.89|7209.89|7209.86|7209.86|7212.81|7212.81|7205.76|7205.76|0
1724743200000|2024-08-27 07:20:00|7210.17|7210.17|7220.16|7220.16|7220.48|7220.48|7209.94|7209.94|0
1724743500000|2024-08-27 07:25:00|7219.03|7219.03|7225.44|7225.44|7225.44|7225.44|7218.13|7218.13|0
1724743800000|2024-08-27 07:30:00|7224.06|7224.06|7228.96|7228.96|7228.96|7228.96|7223.75|7223.75|0
1724744100000|2024-08-27 07:35:00|7229.6|7229.6|7231.33|7231.33|7235.41|7235.41|7227.98|7227.98|0
1724744400000|2024-08-27 07:40:00|7231.97|7231.97|7243.43|7243.43|7244.23|7244.23|7229.71|7229.71|0
1724744700000|2024-08-27 07:45:00|7243.65|7243.65|7247.04|7247.04|7248.11|7248.11|7243.65|7243.65|0
1724745000000|2024-08-27 07:50:00|7247.19|7247.19|7275.61|7275.61|7277.34|7277.34|7247.19|7247.19|0
1724745300000|2024-08-27 07:55:00|7276.56|7276.56|7292.76|7292.76|7292.76|7292.76|7276.41|7276.41|0
1724745600000|2024-08-27 08:00:00|7293.01|7293.01|7297.17|7297.17|7305.45|7305.45|7292.76|7292.76|0
1724745900000|2024-08-27 08:05:00|7297.01|7297.01|7307.58|7307.58|7308.35|7308.35|7296.34|7296.34|0
1724746200000|2024-08-27 08:10:00|7307.26|7307.26|7303.58|7303.58|7307.26|7307.26|7297.55|7297.55|0
1724746500000|2024-08-27 08:15:00|7303.26|7303.26|7301.79|7301.79|7304.97|7304.97|7301.79|7301.79|0
1724746800000|2024-08-27 08:20:00|7301.16|7301.16|7302.63|7302.63|7306.09|7306.09|7301.16|7301.16|0
1724747100000|2024-08-27 08:25:00|7302.07|7302.07|7299.51|7299.51|7304.2|7304.2|7298.24|7298.24|0
1724747400000|2024-08-27 08:30:00|7299.83|7299.83|7297.98|7297.98|7299.83|7299.83|7294.14|7294.14|0
1724747700000|2024-08-27 08:35:00|7298.61|7298.61|7295.08|7295.08|7299.25|7299.25|7295.08|7295.08|0
1724748000000|2024-08-27 08:40:00|7294.97|7294.97|7296.35|7296.35|7297.68|7297.68|7291.43|7291.43|0
1724748300000|2024-08-27 08:45:00|7296.6|7296.6|7300.98|7300.98|7300.98|7300.98|7294.93|7294.93|0
1724748600000|2024-08-27 08:50:00|7301.25|7301.25|7305.25|7305.25|7305.25|7305.25|7299.72|7299.72|0
1724748900000|2024-08-27 08:55:00|7305.56|7305.56|7305.95|7305.95|7307.95|7307.95|7304.83|7304.83|0
1724749200000|2024-08-27 09:00:00|7306.06|7306.06|7304.05|7304.05|7310.08|7310.08|7303.82|7303.82|0
1724749500000|2024-08-27 09:05:00|7304.27|7304.27|7297.81|7297.81|7304.71|7304.71|7295.87|7295.87|0
1724749800000|2024-08-27 09:10:00|7297.48|7297.48|7304.61|7304.61|7304.93|7304.93|7297.37|7297.37|0
1724750100000|2024-08-27 09:15:00|7304.39|7304.39|7298.19|7298.19|7304.39|7304.39|7296.94|7296.94|0
1724750400000|2024-08-27 09:20:00|7297.23|7297.23|7302.66|7302.66|7302.99|7302.99|7297.23|7297.23|0
1724750700000|2024-08-27 09:25:00|7302.98|7302.98|7297.25|7297.25|7304.13|7304.13|7297.25|7297.25|0
1724751000000|2024-08-27 09:30:00|7297.12|7297.12|7294.19|7294.19|7297.45|7297.45|7294.19|7294.19|0
1724751300000|2024-08-27 09:35:00|7294.05|7294.05|7279.95|7279.95|7294.05|7294.05|7279.39|7279.39|0
1724751600000|2024-08-27 09:40:00|7279.72|7279.72|7278.15|7278.15|7279.72|7279.72|7276.91|7276.91|0
1724751900000|2024-08-27 09:45:00|7279.27|7279.27|7271.33|7271.33|7279.27|7279.27|7270.45|7270.45|0
1724752200000|2024-08-27 09:50:00|7271.59|7271.59|7269.33|7269.33|7272.46|7272.46|7266.98|7266.98|0
1724752500000|2024-08-27 09:55:00|7270|7270|7272.71|7272.71|7273.03|7273.03|7269.86|7269.86|0
1724752800000|2024-08-27 10:00:00|7272.49|7272.49|7268.33|7268.33|7272.49|7272.49|7265.1|7265.1|0
1724753100000|2024-08-27 10:05:00|7267.77|7267.77|7272.5|7272.5|7272.73|7272.73|7265.47|7265.47|0
1724753400000|2024-08-27 10:10:00|7272.94|7272.94|7273.49|7273.49|7277.69|7277.69|7270.89|7270.89|0
1724753700000|2024-08-27 10:15:00|7273.17|7273.17|7276.38|7276.38|7276.93|7276.93|7271.77|7271.77|0
1724754000000|2024-08-27 10:20:00|7276.06|7276.06|7281.94|7281.94|7281.94|7281.94|7275.71|7275.71|0
1724754300000|2024-08-27 10:25:00|7281.81|7281.81|7286.61|7286.61|7287.03|7287.03|7281.77|7281.77|0
1724754600000|2024-08-27 10:30:00|7286.86|7286.86|7286|7286|7286.96|7286.96|7283.29|7283.29|0
1724754900000|2024-08-27 10:35:00|7286.23|7286.23|7292.66|7292.66|7292.66|7292.66|7285.87|7285.87|0
1724755200000|2024-08-27 10:40:00|7292.02|7292.02|7293.72|7293.72|7293.78|7293.78|7291.65|7291.65|0
1724755500000|2024-08-27 10:45:00|7294.27|7294.27|7298.43|7298.43|7301.43|7301.43|7294.27|7294.27|0
1724755800000|2024-08-27 10:50:00|7298.3|7298.3|7301.64|7301.64|7301.8|7301.8|7296.98|7296.98|0
1724756100000|2024-08-27 10:55:00|7301.8|7301.8|7304.14|7304.14|7308.27|7308.27|7301.8|7301.8|0
1724756400000|2024-08-27 11:00:00|7303.18|7303.18|7301.67|7301.67|7304.16|7304.16|7300.72|7300.72|0
1724756700000|2024-08-27 11:05:00|7301.59|7301.59|7304.15|7304.15|7304.93|7304.93|7301.59|7301.59|0
1724757000000|2024-08-27 11:10:00|7304.27|7304.27|7298.64|7298.64|7304.86|7304.86|7298.64|7298.64|0
1724757300000|2024-08-27 11:15:00|7298.57|7298.57|7301.6|7301.6|7301.6|7301.6|7298.32|7298.32|0
1724757600000|2024-08-27 11:20:00|7301.92|7301.92|7299.62|7299.62|7302.72|7302.72|7297.07|7297.07|0
1724757900000|2024-08-27 11:25:00|7299|7299|7302.63|7302.63|7303.84|7303.84|7298.2|7298.2|0
1724758200000|2024-08-27 11:30:00|7303.2|7303.2|7308.05|7308.05|7308.13|7308.13|7303.2|7303.2|0
1724758500000|2024-08-27 11:35:00|7307.83|7307.83|7310.89|7310.89|7311.81|7311.81|7307.51|7307.51|0
1724758800000|2024-08-27 11:40:00|7311.21|7311.21|7318.19|7318.19|7318.19|7318.19|7310.89|7310.89|0
1724759100000|2024-08-27 11:45:00|7318.83|7318.83|7313.54|7313.54|7318.83|7318.83|7312.81|7312.81|0
1724759400000|2024-08-27 11:50:00|7313.66|7313.66|7312.34|7312.34|7314.99|7314.99|7312.34|7312.34|0
1724759700000|2024-08-27 11:55:00|7312.57|7312.57|7312.93|7312.93|7313.37|7313.37|7311.46|7311.46|0
1724760000000|2024-08-27 12:00:00|7312.3|7312.3|7311.73|7311.73|7312.86|7312.86|7310.57|7310.57|0
1724760300000|2024-08-27 12:05:00|7312.3|7312.3|7310.63|7310.63|7312.94|7312.94|7310.45|7310.45|0
1724760600000|2024-08-27 12:10:00|7310.21|7310.21|7309.34|7309.34|7310.21|7310.21|7307.09|7307.09|0
1724760900000|2024-08-27 12:15:00|7309.76|7309.76|7305.9|7305.9|7309.76|7309.76|7305.89|7305.89|0
1724761200000|2024-08-27 12:20:00|7306.16|7306.16|7301.47|7301.47|7306.16|7306.16|7300.63|7300.63|0
1724761500000|2024-08-27 12:25:00|7302.6|7302.6|7307.47|7307.47|7307.48|7307.48|7302.6|7302.6|0
1724761800000|2024-08-27 12:30:00|7306.83|7306.83|7305.37|7305.37|7306.88|7306.88|7304.5|7304.5|0
1724762100000|2024-08-27 12:35:00|7305.26|7305.26|7297.82|7297.82|7305.89|7305.89|7297.6|7297.6|0
1724762400000|2024-08-27 12:40:00|7298.07|7298.07|7293.42|7293.42|7299.49|7299.49|7293.42|7293.42|0
1724762700000|2024-08-27 12:45:00|7293.19|7293.19|7289.39|7289.39|7294.48|7294.48|7289.39|7289.39|0
1724763000000|2024-08-27 12:50:00|7289.07|7289.07|7277.95|7277.95|7289.07|7289.07|7277.1|7277.1|0
1724763300000|2024-08-27 12:55:00|7278.59|7278.59|7286.33|7286.33|7288.7|7288.7|7278.59|7278.59|0
1724763600000|2024-08-27 13:00:00|7286.11|7286.11|7280.97|7280.97|7287.61|7287.61|7279.86|7279.86|0
1724763900000|2024-08-27 13:05:00|7281.28|7281.28|7287.89|7287.89|7287.89|7287.89|7280.91|7280.91|0
1724764200000|2024-08-27 13:10:00|7288.53|7288.53|7288.46|7288.46|7290.08|7290.08|7284.91|7284.91|0
1724764500000|2024-08-27 13:15:00|7288.32|7288.32|7294.82|7294.82|7294.82|7294.82|7288.32|7288.32|0
1724764800000|2024-08-27 13:20:00|7294.68|7294.68|7294.41|7294.41|7295.75|7295.75|7293.6|7293.6|0
1724765100000|2024-08-27 13:25:00|7294.54|7294.54|7295.92|7295.92|7298.26|7298.26|7293.37|7293.37|0
1724765400000|2024-08-27 13:30:00|7296.3|7296.3|7286.88|7286.88|7297.3|7297.3|7286.39|7286.39|0
1724765700000|2024-08-27 13:35:00|7286.1|7286.1|7285.14|7285.14|7289.79|7289.79|7285.14|7285.14|0
1724766000000|2024-08-27 13:40:00|7284.57|7284.57|7286.95|7286.95|7288.73|7288.73|7283.83|7283.83|0
1724766300000|2024-08-27 13:45:00|7287.22|7287.22|7292.93|7292.93|7293.88|7293.88|7285.04|7285.04|0
1724766600000|2024-08-27 13:50:00|7292.29|7292.29|7284.93|7284.93|7293.4|7293.4|7284.49|7284.49|0
1724766900000|2024-08-27 13:55:00|7285.49|7285.49|7287.85|7287.85|7287.85|7287.85|7281.18|7281.18|0
1724767200000|2024-08-27 14:00:00|7288.1|7288.1|7290.95|7290.95|7296.19|7296.19|7288.1|7288.1|0
1724767500000|2024-08-27 14:05:00|7291.92|7291.92|7295.12|7295.12|7295.75|7295.75|7291.62|7291.62|0
1724767800000|2024-08-27 14:10:00|7295.01|7295.01|7298.96|7298.96|7298.96|7298.96|7294.55|7294.55|0
1724768100000|2024-08-27 14:15:00|7298.39|7298.39|7307.96|7307.96|7308.16|7308.16|7298.18|7298.18|0
1724768400000|2024-08-27 14:20:00|7308.09|7308.09|7309.95|7309.95|7310.11|7310.11|7305.79|7305.79|0
1724768700000|2024-08-27 14:25:00|7308.9|7308.9|7319.76|7319.76|7319.76|7319.76|7308.26|7308.26|0
1724769000000|2024-08-27 14:30:00|7320.07|7320.07|7318.44|7318.44|7322.93|7322.93|7317.79|7317.79|0
1724769300000|2024-08-27 14:35:00|7318.58|7318.58|7326.13|7326.13|7326.81|7326.81|7318.56|7318.56|0
1724769600000|2024-08-27 14:40:00|7326.01|7326.01|7326.16|7326.16|7328.09|7328.09|7324.81|7324.81|0
1724769900000|2024-08-27 14:45:00|7326.66|7326.66|7329.61|7329.61|7329.61|7329.61|7322.31|7322.31|0
1724770200000|2024-08-27 14:50:00|7329.72|7329.72|7332.73|7332.73|7333.37|7333.37|7329.48|7329.48|0
1724770500000|2024-08-27 14:55:00|7332.52|7332.52|7332.77|7332.77|7336.85|7336.85|7331.6|7331.6|0
1724770800000|2024-08-27 15:00:00|7332.46|7332.46|7334.11|7334.11|7336.34|7336.34|7331.81|7331.81|0
1724771100000|2024-08-27 15:05:00|7333.86|7333.86|7331.73|7331.73|7335.87|7335.87|7331.39|7331.39|0
1724771400000|2024-08-27 15:10:00|7331.61|7331.61|7330.82|7330.82|7333.84|7333.84|7329.83|7329.83|0
1724771700000|2024-08-27 15:15:00|7329.86|7329.86|7326.06|7326.06|7333.32|7333.32|7326.06|7326.06|0
1724772000000|2024-08-27 15:20:00|7325.74|7325.74|7318.94|7318.94|7326.4|7326.4|7318.94|7318.94|0
1724772300000|2024-08-27 15:25:00|7318.83|7318.83|7328.96|7328.96|7329.06|7329.06|7317.35|7317.35|0
1724829300000|2024-08-28 07:15:00|7314.8|7314.8|7315.45|7315.45|7315.86|7315.86|7314.2|7314.2|0
1724829600000|2024-08-28 07:20:00|7315.08|7315.08|7321.62|7321.62|7322.75|7322.75|7312.26|7312.26|0
1724829900000|2024-08-28 07:25:00|7322.75|7322.75|7322.7|7322.7|7324.54|7324.54|7319.32|7319.32|0
1724830200000|2024-08-28 07:30:00|7322.97|7322.97|7313.09|7313.09|7326.98|7326.98|7313.09|7313.09|0
1724830500000|2024-08-28 07:35:00|7312.94|7312.94|7313.6|7313.6|7313.6|7313.6|7307.16|7307.16|0
1724830800000|2024-08-28 07:40:00|7313.83|7313.83|7316.84|7316.84|7319.49|7319.49|7313.6|7313.6|0
1724831100000|2024-08-28 07:45:00|7316.68|7316.68|7321.78|7321.78|7321.78|7321.78|7316.38|7316.38|0
1724831400000|2024-08-28 07:50:00|7322.18|7322.18|7331.7|7331.7|7333.63|7333.63|7321.91|7321.91|0
1724831700000|2024-08-28 07:55:00|7332.65|7332.65|7331.17|7331.17|7334.48|7334.48|7329.25|7329.25|0
1724832000000|2024-08-28 08:00:00|7331.73|7331.73|7339.62|7339.62|7339.62|7339.62|7331.73|7331.73|0
1724832300000|2024-08-28 08:05:00|7340.19|7340.19|7331.27|7331.27|7341.32|7341.32|7330.63|7330.63|0
1724832600000|2024-08-28 08:10:00|7331.48|7331.48|7332.76|7332.76|7333.2|7333.2|7331.41|7331.41|0
1724832900000|2024-08-28 08:15:00|7331.06|7331.06|7332.3|7332.3|7333.32|7333.32|7330.82|7330.82|0
1724833200000|2024-08-28 08:20:00|7331.34|7331.34|7330.53|7330.53|7332.44|7332.44|7330.53|7330.53|0
1724833500000|2024-08-28 08:25:00|7330.21|7330.21|7331.96|7331.96|7333.16|7333.16|7327.68|7327.68|0
1724833800000|2024-08-28 08:30:00|7331.11|7331.11|7335.31|7335.31|7335.56|7335.56|7330.99|7330.99|0
1724834100000|2024-08-28 08:35:00|7335.64|7335.64|7336.27|7336.27|7337.22|7337.22|7335.51|7335.51|0
1724834400000|2024-08-28 08:40:00|7335.31|7335.31|7338.06|7338.06|7338.86|7338.86|7335.31|7335.31|0
1724834700000|2024-08-28 08:45:00|7338.2|7338.2|7336.97|7336.97|7342.26|7342.26|7336.97|7336.97|0
1724835000000|2024-08-28 08:50:00|7336.66|7336.66|7337.81|7337.81|7338.2|7338.2|7335.45|7335.45|0
1724835300000|2024-08-28 08:55:00|7338.23|7338.23|7335.44|7335.44|7338.34|7338.34|7335.44|7335.44|0
1724835600000|2024-08-28 09:00:00|7335.29|7335.29|7329.79|7329.79|7335.29|7335.29|7329.79|7329.79|0
1724835900000|2024-08-28 09:05:00|7329.9|7329.9|7329.16|7329.16|7329.9|7329.9|7328.62|7328.62|0
1724836200000|2024-08-28 09:10:00|7328.32|7328.32|7322.12|7322.12|7328.32|7328.32|7321.62|7321.62|0
1724836500000|2024-08-28 09:15:00|7321.87|7321.87|7317.54|7317.54|7322.36|7322.36|7317.41|7317.41|0
1724836800000|2024-08-28 09:20:00|7317.76|7317.76|7316.04|7316.04|7317.76|7317.76|7316.04|7316.04|0
1724837100000|2024-08-28 09:25:00|7315.66|7315.66|7313.96|7313.96|7316.94|7316.94|7313.83|7313.83|0
1724837400000|2024-08-28 09:30:00|7313.32|7313.32|7310.46|7310.46|7313.32|7313.32|7310.33|7310.33|0
1724837700000|2024-08-28 09:35:00|7310.59|7310.59|7310.64|7310.64|7311.24|7311.24|7309.73|7309.73|0
1724838000000|2024-08-28 09:40:00|7310.96|7310.96|7314.91|7314.91|7314.91|7314.91|7310.96|7310.96|0
1724838300000|2024-08-28 09:45:00|7315.13|7315.13|7319.73|7319.73|7320.46|7320.46|7315.13|7315.13|0
1724838600000|2024-08-28 09:50:00|7319.19|7319.19|7320.58|7320.58|7321.04|7321.04|7318.57|7318.57|0
1724838900000|2024-08-28 09:55:00|7320.45|7320.45|7325.63|7325.63|7327.98|7327.98|7320.45|7320.45|0
1724839200000|2024-08-28 10:00:00|7325.9|7325.9|7323.97|7323.97|7326.33|7326.33|7323.97|7323.97|0
1724839500000|2024-08-28 10:05:00|7323.86|7323.86|7325.42|7325.42|7325.93|7325.93|7321.73|7321.73|0
1724839800000|2024-08-28 10:10:00|7324.79|7324.79|7325.2|7325.2|7325.76|7325.76|7324.18|7324.18|0
1724840100000|2024-08-28 10:15:00|7324.63|7324.63|7324.17|7324.17|7326.13|7326.13|7322.44|7322.44|0
1724840400000|2024-08-28 10:20:00|7324.29|7324.29|7320.87|7320.87|7324.61|7324.61|7320.87|7320.87|0
1724840700000|2024-08-28 10:25:00|7321.19|7321.19|7321.93|7321.93|7323.07|7323.07|7320.55|7320.55|0
1724841000000|2024-08-28 10:30:00|7321.61|7321.61|7321.49|7321.49|7321.91|7321.91|7318.46|7318.46|0
1724841300000|2024-08-28 10:35:00|7321.38|7321.38|7320.03|7320.03|7321.38|7321.38|7319.94|7319.94|0
1724841600000|2024-08-28 10:40:00|7319.47|7319.47|7317.5|7317.5|7319.47|7319.47|7317.13|7317.13|0
1724841900000|2024-08-28 10:45:00|7316.54|7316.54|7313.43|7313.43|7316.54|7316.54|7313.29|7313.29|0
1724842200000|2024-08-28 10:50:00|7314|7314|7311.81|7311.81|7314.51|7314.51|7311.59|7311.59|0
1724842500000|2024-08-28 10:55:00|7311.17|7311.17|7313.85|7313.85|7313.85|7313.85|7309.64|7309.64|0
1724842800000|2024-08-28 11:00:00|7313.21|7313.21|7320.33|7320.33|7320.71|7320.71|7313.21|7313.21|0
1724843100000|2024-08-28 11:05:00|7320.56|7320.56|7319.55|7319.55|7321.33|7321.33|7319.41|7319.41|0
1724843400000|2024-08-28 11:10:00|7320.21|7320.21|7318.95|7318.95|7320.8|7320.8|7318.95|7318.95|0
1724843700000|2024-08-28 11:15:00|7319.33|7319.33|7322.2|7322.2|7322.2|7322.2|7318.53|7318.53|0
1724844000000|2024-08-28 11:20:00|7322.07|7322.07|7323.15|7323.15|7324.47|7324.47|7321.43|7321.43|0
1724844300000|2024-08-28 11:25:00|7323.48|7323.48|7323.08|7323.08|7323.57|7323.57|7320.94|7320.94|0
1724844600000|2024-08-28 11:30:00|7323.39|7323.39|7326.2|7326.2|7326.2|7326.2|7323.39|7323.39|0
1724844900000|2024-08-28 11:35:00|7326.34|7326.34|7324.71|7324.71|7326.6|7326.6|7323.83|7323.83|0
1724845200000|2024-08-28 11:40:00|7325.28|7325.28|7328.03|7328.03|7329.57|7329.57|7325.28|7325.28|0
1724845500000|2024-08-28 11:45:00|7328.67|7328.67|7326.81|7326.81|7328.99|7328.99|7326.07|7326.07|0
1724845800000|2024-08-28 11:50:00|7326.36|7326.36|7324.77|7324.77|7326.36|7326.36|7324.77|7324.77|0
1724846100000|2024-08-28 11:55:00|7324.9|7324.9|7325.15|7325.15|7326.38|7326.38|7324.25|7324.25|0
1724846400000|2024-08-28 12:00:00|7325.27|7325.27|7323|7323|7325.27|7325.27|7322.94|7322.94|0
1724846700000|2024-08-28 12:05:00|7322.68|7322.68|7317.03|7317.03|7322.68|7322.68|7316.62|7316.62|0
1724847000000|2024-08-28 12:10:00|7316.9|7316.9|7316.58|7316.58|7318.82|7318.82|7316.33|7316.33|0
1724847300000|2024-08-28 12:15:00|7316.16|7316.16|7317.16|7317.16|7317.88|7317.88|7316.16|7316.16|0
1724847600000|2024-08-28 12:20:00|7316.84|7316.84|7314|7314|7316.84|7316.84|7314|7314|0
1724847900000|2024-08-28 12:25:00|7314.56|7314.56|7310.29|7310.29|7314.88|7314.88|7309.45|7309.45|0
1724848200000|2024-08-28 12:30:00|7310.41|7310.41|7307.44|7307.44|7310.41|7310.41|7307.44|7307.44|0
1724848500000|2024-08-28 12:35:00|7308.41|7308.41|7306.26|7306.26|7308.81|7308.81|7306.13|7306.13|0
1724848800000|2024-08-28 12:40:00|7305.62|7305.62|7302.71|7302.71|7305.79|7305.79|7300.37|7300.37|0
1724849100000|2024-08-28 12:45:00|7302.39|7302.39|7296.51|7296.51|7302.51|7302.51|7295.95|7295.95|0
1724849400000|2024-08-28 12:50:00|7296.4|7296.4|7298.23|7298.23|7298.98|7298.98|7295.2|7295.2|0
1724849700000|2024-08-28 12:55:00|7298.79|7298.79|7302.24|7302.24|7306.52|7306.52|7298.79|7298.79|0
1724850000000|2024-08-28 13:00:00|7301.92|7301.92|7304.71|7304.71|7305.04|7305.04|7299.79|7299.79|0
1724850300000|2024-08-28 13:05:00|7305.03|7305.03|7306.23|7306.23|7307.01|7307.01|7304.6|7304.6|0
1724850600000|2024-08-28 13:10:00|7306.1|7306.1|7306.56|7306.56|7307.46|7307.46|7305.61|7305.61|0
1724850900000|2024-08-28 13:15:00|7306.24|7306.24|7302.7|7302.7|7309.19|7309.19|7300.79|7300.79|0
1724851200000|2024-08-28 13:20:00|7301.01|7301.01|7302.19|7302.19|7304.94|7304.94|7301.01|7301.01|0
1724851500000|2024-08-28 13:25:00|7302.07|7302.07|7305.2|7305.2|7305.2|7305.2|7301.82|7301.82|0
1724851800000|2024-08-28 13:30:00|7304.95|7304.95|7305.67|7305.67|7309.69|7309.69|7303.87|7303.87|0
1724852100000|2024-08-28 13:35:00|7305.27|7305.27|7291.13|7291.13|7305.59|7305.59|7291.13|7291.13|0
1724852400000|2024-08-28 13:40:00|7290.92|7290.92|7286.53|7286.53|7295.53|7295.53|7286.53|7286.53|0
1724852700000|2024-08-28 13:45:00|7286.66|7286.66|7281.53|7281.53|7289.38|7289.38|7281.53|7281.53|0
1724853000000|2024-08-28 13:50:00|7281.38|7281.38|7284.21|7284.21|7285.78|7285.78|7281.24|7281.24|0
1724853300000|2024-08-28 13:55:00|7285.9|7285.9|7283.38|7283.38|7287.74|7287.74|7282.95|7282.95|0
1724853600000|2024-08-28 14:00:00|7283.16|7283.16|7280.83|7280.83|7283.16|7283.16|7278.61|7278.61|0
1724853900000|2024-08-28 14:05:00|7280.51|7280.51|7279.08|7279.08|7281.08|7281.08|7276.44|7276.44|0
1724854200000|2024-08-28 14:10:00|7279.3|7279.3|7275.87|7275.87|7279.3|7279.3|7271.16|7271.16|0
1724854500000|2024-08-28 14:15:00|7275.55|7275.55|7276.55|7276.55|7278.83|7278.83|7275.14|7275.14|0
1724854800000|2024-08-28 14:20:00|7276.82|7276.82|7276.48|7276.48|7279.22|7279.22|7273.54|7273.54|0
1724855100000|2024-08-28 14:25:00|7277.61|7277.61|7278.23|7278.23|7279.84|7279.84|7277.54|7277.54|0
1724855400000|2024-08-28 14:30:00|7278.73|7278.73|7281|7281|7282.2|7282.2|7278.3|7278.3|0
1724855700000|2024-08-28 14:35:00|7280.68|7280.68|7284.03|7284.03|7286.46|7286.46|7280.68|7280.68|0
1724856000000|2024-08-28 14:40:00|7284.59|7284.59|7281.23|7281.23|7284.59|7284.59|7278.57|7278.57|0
1724856300000|2024-08-28 14:45:00|7281.67|7281.67|7277.16|7277.16|7283.36|7283.36|7277.16|7277.16|0
1724856600000|2024-08-28 14:50:00|7277.29|7277.29|7275.67|7275.67|7277.54|7277.54|7272.65|7272.65|0
1724856900000|2024-08-28 14:55:00|7275.98|7275.98|7278.42|7278.42|7278.42|7278.42|7274.15|7274.15|0
1724857200000|2024-08-28 15:00:00|7278.54|7278.54|7282.45|7282.45|7282.45|7282.45|7278.53|7278.53|0
1724857500000|2024-08-28 15:05:00|7282.68|7282.68|7280.38|7280.38|7284.57|7284.57|7279.73|7279.73|0
1724857800000|2024-08-28 15:10:00|7280.24|7280.24|7277.32|7277.32|7280.24|7280.24|7272.9|7272.9|0
1724858100000|2024-08-28 15:15:00|7277.2|7277.2|7274.45|7274.45|7279.84|7279.84|7274.45|7274.45|0
1724858400000|2024-08-28 15:20:00|7273.82|7273.82|7264.34|7264.34|7274.07|7274.07|7263.91|7263.91|0
1724858700000|2024-08-28 15:25:00|7264.18|7264.18|7275.24|7275.24|7275.24|7275.24|7264.16|7264.16|0
1724915700000|2024-08-29 07:15:00|7285.25|7285.25|7287.92|7287.92|7294.42|7294.42|7283.24|7283.24|0
1724916000000|2024-08-29 07:20:00|7288.13|7288.13|7289.61|7289.61|7290.04|7290.04|7284.89|7284.89|0
1724916300000|2024-08-29 07:25:00|7289.93|7289.93|7290.03|7290.03|7292.02|7292.02|7289.06|7289.06|0
1724916600000|2024-08-29 07:30:00|7288.9|7288.9|7298.91|7298.91|7300.02|7300.02|7288.9|7288.9|0
1724916900000|2024-08-29 07:35:00|7299.54|7299.54|7301.49|7301.49|7301.74|7301.74|7299.34|7299.34|0
1724917200000|2024-08-29 07:40:00|7302.34|7302.34|7309.72|7309.72|7309.72|7309.72|7298.63|7298.63|0
1724917500000|2024-08-29 07:45:00|7309.08|7309.08|7310.92|7310.92|7311.61|7311.61|7308.03|7308.03|0
1724917800000|2024-08-29 07:50:00|7310.6|7310.6|7309.95|7309.95|7312.96|7312.96|7309.34|7309.34|0
1724918100000|2024-08-29 07:55:00|7310.17|7310.17|7309.35|7309.35|7310.52|7310.52|7309.23|7309.23|0
1724918400000|2024-08-29 08:00:00|7308.91|7308.91|7306.75|7306.75|7309.54|7309.54|7305.59|7305.59|0
1724918700000|2024-08-29 08:05:00|7309.08|7309.08|7310.88|7310.88|7311.2|7311.2|7309.08|7309.08|0
1724919000000|2024-08-29 08:10:00|7310.57|7310.57|7311.47|7311.47|7312.5|7312.5|7307.44|7307.44|0
1724919300000|2024-08-29 08:15:00|7311.15|7311.15|7311.75|7311.75|7312.02|7312.02|7310.85|7310.85|0
1724919600000|2024-08-29 08:20:00|7311.44|7311.44|7311.47|7311.47|7313.15|7313.15|7310.48|7310.48|0
1724919900000|2024-08-29 08:25:00|7311.26|7311.26|7312.48|7312.48|7313.13|7313.13|7310.87|7310.87|0
1724920200000|2024-08-29 08:30:00|7312.79|7312.79|7312.65|7312.65|7314.02|7314.02|7309.81|7309.81|0
1724920500000|2024-08-29 08:35:00|7313.54|7313.54|7323.81|7323.81|7326.4|7326.4|7313.54|7313.54|0
1724920800000|2024-08-29 08:40:00|7324.22|7324.22|7322.42|7322.42|7324.22|7324.22|7321.01|7321.01|0
1724921100000|2024-08-29 08:45:00|7322.87|7322.87|7323.76|7323.76|7325.8|7325.8|7321.06|7321.06|0
1724921400000|2024-08-29 08:50:00|7323.44|7323.44|7324.53|7324.53|7324.53|7324.53|7322.42|7322.42|0
1724921700000|2024-08-29 08:55:00|7324.4|7324.4|7328.74|7328.74|7329.78|7329.78|7323.71|7323.71|0
1724922000000|2024-08-29 09:00:00|7329.7|7329.7|7337.78|7337.78|7337.91|7337.91|7329.7|7329.7|0
1724922300000|2024-08-29 09:05:00|7337.93|7337.93|7343.88|7343.88|7344.16|7344.16|7337.93|7337.93|0
1724922600000|2024-08-29 09:10:00|7343.81|7343.81|7334.78|7334.78|7343.81|7343.81|7333.3|7333.3|0
1724922900000|2024-08-29 09:15:00|7333.82|7333.82|7323.64|7323.64|7334.14|7334.14|7323.64|7323.64|0
1724923200000|2024-08-29 09:20:00|7323.22|7323.22|7322.26|7322.26|7324.88|7324.88|7320|7320|0
1724923500000|2024-08-29 09:25:00|7322.04|7322.04|7322.99|7322.99|7323.79|7323.79|7320.95|7320.95|0
1724923800000|2024-08-29 09:30:00|7323.63|7323.63|7321.72|7321.72|7326.1|7326.1|7321.72|7321.72|0
1724924100000|2024-08-29 09:35:00|7321.09|7321.09|7324.33|7324.33|7324.33|7324.33|7321.09|7321.09|0
1724924400000|2024-08-29 09:40:00|7325.18|7325.18|7331.71|7331.71|7332.34|7332.34|7325.18|7325.18|0
1724924700000|2024-08-29 09:45:00|7331.55|7331.55|7333.03|7333.03|7336.39|7336.39|7331.24|7331.24|0
1724925000000|2024-08-29 09:50:00|7332.39|7332.39|7336.15|7336.15|7336.62|7336.62|7332.39|7332.39|0
1724925300000|2024-08-29 09:55:00|7336.79|7336.79|7337.89|7337.89|7339.26|7339.26|7335.63|7335.63|0
1724925600000|2024-08-29 10:00:00|7338.1|7338.1|7342.27|7342.27|7342.27|7342.27|7338.02|7338.02|0
1724925900000|2024-08-29 10:05:00|7342.02|7342.02|7343.63|7343.63|7343.94|7343.94|7340.42|7340.42|0
1724926200000|2024-08-29 10:10:00|7343.49|7343.49|7343.98|7343.98|7344.11|7344.11|7342.03|7342.03|0
1724926500000|2024-08-29 10:15:00|7344.3|7344.3|7339.13|7339.13|7345.58|7345.58|7339.13|7339.13|0
1724926800000|2024-08-29 10:20:00|7340.26|7340.26|7342.05|7342.05|7342.12|7342.12|7340.26|7340.26|0
1724927100000|2024-08-29 10:25:00|7342.68|7342.68|7346.02|7346.02|7346.13|7346.13|7342.68|7342.68|0
1724927400000|2024-08-29 10:30:00|7346.27|7346.27|7341.5|7341.5|7346.27|7346.27|7341.5|7341.5|0
1724927700000|2024-08-29 10:35:00|7340.37|7340.37|7329.24|7329.24|7340.37|7340.37|7328.13|7328.13|0
1724928000000|2024-08-29 10:40:00|7328.99|7328.99|7328.03|7328.03|7329.11|7329.11|7328.03|7328.03|0
1724928300000|2024-08-29 10:45:00|7328.67|7328.67|7333.35|7333.35|7333.35|7333.35|7328.67|7328.67|0
1724928600000|2024-08-29 10:50:00|7333.21|7333.21|7329.27|7329.27|7333.21|7333.21|7329.27|7329.27|0
1724928900000|2024-08-29 10:55:00|7328.95|7328.95|7326.52|7326.52|7330.23|7330.23|7325.03|7325.03|0
1724929200000|2024-08-29 11:00:00|7326.77|7326.77|7325.35|7325.35|7327.41|7327.41|7324.81|7324.81|0
1724929500000|2024-08-29 11:05:00|7324.9|7324.9|7320.93|7320.93|7324.9|7324.9|7319.86|7319.86|0
1724929800000|2024-08-29 11:10:00|7320.8|7320.8|7314.18|7314.18|7320.98|7320.98|7313.91|7313.91|0
1724930100000|2024-08-29 11:15:00|7314.04|7314.04|7314.27|7314.27|7317.64|7317.64|7313.63|7313.63|0
1724930400000|2024-08-29 11:20:00|7314.48|7314.48|7313.74|7313.74|7314.77|7314.77|7310.6|7310.6|0
1724930700000|2024-08-29 11:25:00|7316|7316|7319.35|7319.35|7319.35|7319.35|7316|7316|0
1724931000000|2024-08-29 11:30:00|7319.63|7319.63|7320.81|7320.81|7323.04|7323.04|7319.63|7319.63|0
1724931300000|2024-08-29 11:35:00|7321.37|7321.37|7320.41|7320.41|7321.97|7321.97|7320.07|7320.07|0
1724931600000|2024-08-29 11:40:00|7319.96|7319.96|7322.18|7322.18|7322.5|7322.5|7319.83|7319.83|0
1724931900000|2024-08-29 11:45:00|7323.31|7323.31|7326.35|7326.35|7326.35|7326.35|7322.42|7322.42|0
1724932200000|2024-08-29 11:50:00|7326.67|7326.67|7331.14|7331.14|7331.51|7331.51|7326.67|7326.67|0
1724932500000|2024-08-29 11:55:00|7331.39|7331.39|7336.28|7336.28|7336.28|7336.28|7330.3|7330.3|0
1724932800000|2024-08-29 12:00:00|7336.51|7336.51|7338.05|7338.05|7338.05|7338.05|7336.19|7336.19|0
1724933100000|2024-08-29 12:05:00|7337.94|7337.94|7337.23|7337.23|7339.26|7339.26|7337.04|7337.04|0
1724933400000|2024-08-29 12:10:00|7336.59|7336.59|7337.65|7337.65|7337.79|7337.79|7333.84|7333.84|0
1724933700000|2024-08-29 12:15:00|7337.97|7337.97|7339.16|7339.16|7339.9|7339.9|7337.97|7337.97|0
1724934000000|2024-08-29 12:20:00|7339.38|7339.38|7341.71|7341.71|7341.93|7341.93|7338.25|7338.25|0
1724934300000|2024-08-29 12:25:00|7341.94|7341.94|7350.78|7350.78|7350.78|7350.78|7341.62|7341.62|0
1724934600000|2024-08-29 12:30:00|7351.42|7351.42|7347.66|7347.66|7357.42|7357.42|7347.66|7347.66|0
1724934900000|2024-08-29 12:35:00|7348.08|7348.08|7343.87|7343.87|7348.08|7348.08|7343.57|7343.57|0
1724935200000|2024-08-29 12:40:00|7343.55|7343.55|7336.93|7336.93|7344.68|7344.68|7336.49|7336.49|0
1724935500000|2024-08-29 12:45:00|7337.06|7337.06|7340.44|7340.44|7342.81|7342.81|7337.06|7337.06|0
1724935800000|2024-08-29 12:50:00|7339.81|7339.81|7342.78|7342.78|7342.78|7342.78|7338.87|7338.87|0
1724936100000|2024-08-29 12:55:00|7342.64|7342.64|7343.21|7343.21|7343.84|7343.84|7342.29|7342.29|0
1724936400000|2024-08-29 13:00:00|7344.34|7344.34|7341.26|7341.26|7344.34|7344.34|7341.26|7341.26|0
1724936700000|2024-08-29 13:05:00|7340.4|7340.4|7335.87|7335.87|7340.4|7340.4|7334.18|7334.18|0
1724937000000|2024-08-29 13:10:00|7335.31|7335.31|7334.71|7334.71|7336.81|7336.81|7334.71|7334.71|0
1724937300000|2024-08-29 13:15:00|7335.34|7335.34|7335.76|7335.76|7335.78|7335.78|7333.24|7333.24|0
1724937600000|2024-08-29 13:20:00|7336.08|7336.08|7334.13|7334.13|7337.01|7337.01|7334.13|7334.13|0
1724937900000|2024-08-29 13:25:00|7334.01|7334.01|7335.61|7335.61|7335.86|7335.86|7333.93|7333.93|0
1724938200000|2024-08-29 13:30:00|7335.19|7335.19|7334.3|7334.3|7337.9|7337.9|7331.72|7331.72|0
1724938500000|2024-08-29 13:35:00|7333.96|7333.96|7331.68|7331.68|7335.66|7335.66|7330.7|7330.7|0
1724938800000|2024-08-29 13:40:00|7332.31|7332.31|7329.45|7329.45|7334.65|7334.65|7328.32|7328.32|0
1724939100000|2024-08-29 13:45:00|7328.81|7328.81|7329.66|7329.66|7330.27|7330.27|7324.03|7324.03|0
1724939400000|2024-08-29 13:50:00|7329.73|7329.73|7317.01|7317.01|7329.73|7329.73|7315.8|7315.8|0
1724939700000|2024-08-29 13:55:00|7317.38|7317.38|7322.37|7322.37|7323.42|7323.42|7316.52|7316.52|0
1724940000000|2024-08-29 14:00:00|7322.84|7322.84|7333.78|7333.78|7335.34|7335.34|7322.84|7322.84|0
1724940300000|2024-08-29 14:05:00|7333.56|7333.56|7337.64|7337.64|7338.99|7338.99|7332.99|7332.99|0
1724940600000|2024-08-29 14:10:00|7337.1|7337.1|7344.03|7344.03|7344.69|7344.69|7337.1|7337.1|0
1724940900000|2024-08-29 14:15:00|7343.71|7343.71|7346.57|7346.57|7349.16|7349.16|7343.52|7343.52|0
1724941200000|2024-08-29 14:20:00|7347.21|7347.21|7345.85|7345.85|7348.27|7348.27|7344.03|7344.03|0
1724941500000|2024-08-29 14:25:00|7345.63|7345.63|7345.45|7345.45|7348.66|7348.66|7343.57|7343.57|0
1724941800000|2024-08-29 14:30:00|7345.33|7345.33|7345.3|7345.3|7350.09|7350.09|7344.75|7344.75|0
1724942100000|2024-08-29 14:35:00|7346.75|7346.75|7350.06|7350.06|7350.06|7350.06|7346.38|7346.38|0
1724942400000|2024-08-29 14:40:00|7349.91|7349.91|7351.01|7351.01|7351.53|7351.53|7346.49|7346.49|0
1724942700000|2024-08-29 14:45:00|7350.86|7350.86|7347.48|7347.48|7351.34|7351.34|7347.04|7347.04|0
1724943000000|2024-08-29 14:50:00|7348.61|7348.61|7347.28|7347.28|7349.63|7349.63|7346.58|7346.58|0
1724943300000|2024-08-29 14:55:00|7347.42|7347.42|7341.02|7341.02|7347.95|7347.95|7338.24|7338.24|0
1724943600000|2024-08-29 15:00:00|7340.38|7340.38|7341.94|7341.94|7343.58|7343.58|7339.52|7339.52|0
1724943900000|2024-08-29 15:05:00|7341.73|7341.73|7343.4|7343.4|7344.08|7344.08|7340.4|7340.4|0
1724944200000|2024-08-29 15:10:00|7343.72|7343.72|7346.71|7346.71|7347.14|7347.14|7342.86|7342.86|0
1724944500000|2024-08-29 15:15:00|7346.59|7346.59|7344.87|7344.87|7348.3|7348.3|7344.53|7344.53|0
1724944800000|2024-08-29 15:20:00|7344.23|7344.23|7347.79|7347.79|7348.32|7348.32|7342.37|7342.37|0
1724945100000|2024-08-29 15:25:00|7348.36|7348.36|7356.14|7356.14|7356.46|7356.46|7347.82|7347.82|0
1725002100000|2024-08-30 07:15:00|7339.95|7339.95|7336.8|7336.8|7339.95|7339.95|7335.48|7335.48|0
1725002400000|2024-08-30 07:20:00|7337.22|7337.22|7331.2|7331.2|7340.5|7340.5|7330.17|7330.17|0
1725002700000|2024-08-30 07:25:00|7331.76|7331.76|7333.08|7333.08|7336.68|7336.68|7331.76|7331.76|0
1725003000000|2024-08-30 07:30:00|7331.25|7331.25|7329.74|7329.74|7335.92|7335.92|7328.79|7328.79|0
1725003300000|2024-08-30 07:35:00|7330.64|7330.64|7330.84|7330.84|7334.24|7334.24|7328.3|7328.3|0
1725003600000|2024-08-30 07:40:00|7331.48|7331.48|7337.77|7337.77|7337.77|7337.77|7328.58|7328.58|0
1725003900000|2024-08-30 07:45:00|7338.41|7338.41|7342.2|7342.2|7342.33|7342.33|7334.31|7334.31|0
1725004200000|2024-08-30 07:50:00|7342.32|7342.32|7345.91|7345.91|7345.91|7345.91|7339.28|7339.28|0
1725004500000|2024-08-30 07:55:00|7348.49|7348.49|7344.55|7344.55|7350.89|7350.89|7343.99|7343.99|0
1725004800000|2024-08-30 08:00:00|7343.43|7343.43|7342.9|7342.9|7348.99|7348.99|7342.54|7342.54|0
1725005100000|2024-08-30 08:05:00|7342.67|7342.67|7341.88|7341.88|7343.94|7343.94|7339.98|7339.98|0
1725005400000|2024-08-30 08:10:00|7342.52|7342.52|7347.93|7347.93|7347.93|7347.93|7342.52|7342.52|0
1725005700000|2024-08-30 08:15:00|7348.25|7348.25|7347.7|7347.7|7348.25|7348.25|7343.47|7343.47|0
1725006000000|2024-08-30 08:20:00|7348.02|7348.02|7343.63|7343.63|7348.2|7348.2|7343.31|7343.31|0
1725006300000|2024-08-30 08:25:00|7344.2|7344.2|7349.19|7349.19|7350.12|7350.12|7344.2|7344.2|0
1725006600000|2024-08-30 08:30:00|7349.76|7349.76|7351.97|7351.97|7351.97|7351.97|7348.5|7348.5|0
1725006900000|2024-08-30 08:35:00|7352.54|7352.54|7350.58|7350.58|7353.69|7353.69|7350.06|7350.06|0
1725007200000|2024-08-30 08:40:00|7350.79|7350.79|7346.34|7346.34|7351.45|7351.45|7346.34|7346.34|0
1725007500000|2024-08-30 08:45:00|7346.61|7346.61|7340.58|7340.58|7347.15|7347.15|7340.44|7340.44|0
1725007800000|2024-08-30 08:50:00|7340.9|7340.9|7342.84|7342.84|7343.23|7343.23|7340.48|7340.48|0
1725008100000|2024-08-30 08:55:00|7343.05|7343.05|7339.6|7339.6|7343.05|7343.05|7339|7339|0
1725008400000|2024-08-30 09:00:00|7339.97|7339.97|7345.06|7345.06|7345.06|7345.06|7339.97|7339.97|0
1725008700000|2024-08-30 09:05:00|||||||||0
1725009000000|2024-08-30 09:10:00|7342.76|7342.76|7343.32|7343.32|7343.32|7343.32|7342.76|7342.76|0
1725009300000|2024-08-30 09:15:00|7338.15|7338.15|7338.67|7338.67|7339.35|7339.35|7335.93|7335.93|0
1725009600000|2024-08-30 09:20:00|7338.83|7338.83|7332.26|7332.26|7338.83|7338.83|7332.26|7332.26|0
1725009900000|2024-08-30 09:25:00|7332.82|7332.82|7326.08|7326.08|7332.82|7332.82|7326.08|7326.08|0
1725010200000|2024-08-30 09:30:00|7324.84|7324.84|7319.64|7319.64|7325.92|7325.92|7319.64|7319.64|0
1725010500000|2024-08-30 09:35:00|7320.21|7320.21|7318.84|7318.84|7321.61|7321.61|7316.66|7316.66|0
1725010800000|2024-08-30 09:40:00|7318.97|7318.97|7319.39|7319.39|7319.95|7319.95|7313|7313|0
1725011100000|2024-08-30 09:45:00|7319.25|7319.25|7318.11|7318.11|7320.71|7320.71|7317.55|7317.55|0
1725011400000|2024-08-30 09:50:00|7317.55|7317.55|7319.13|7319.13|7319.55|7319.55|7316.94|7316.94|0
1725011700000|2024-08-30 09:55:00|7319.67|7319.67|7322.72|7322.72|7322.72|7322.72|7319.19|7319.19|0
1725012000000|2024-08-30 10:00:00|7322.45|7322.45|7318.68|7318.68|7322.45|7322.45|7316.24|7316.24|0
1725012300000|2024-08-30 10:05:00|7318.36|7318.36|7318.12|7318.12|7320.9|7320.9|7316.92|7316.92|0
1725012600000|2024-08-30 10:10:00|7318.44|7318.44|7322.33|7322.33|7322.33|7322.33|7317.17|7317.17|0
1725012900000|2024-08-30 10:15:00|7321.13|7321.13|7323.44|7323.44|7323.44|7323.44|7319.74|7319.74|0
1725013200000|2024-08-30 10:20:00|7323.76|7323.76|7322.34|7322.34|7324.18|7324.18|7321.91|7321.91|0
1725013500000|2024-08-30 10:25:00|7321.93|7321.93|7325.68|7325.68|7326.84|7326.84|7321.51|7321.51|0
1725013800000|2024-08-30 10:30:00|7326|7326|7328.9|7328.9|7328.9|7328.9|7326|7326|0
1725014100000|2024-08-30 10:35:00|7329.53|7329.53|7331.42|7331.42|7331.64|7331.64|7329.33|7329.33|0
1725014400000|2024-08-30 10:40:00|7331.74|7331.74|7328.2|7328.2|7331.74|7331.74|7328.2|7328.2|0
1725014700000|2024-08-30 10:45:00|7328.77|7328.77|7333.46|7333.46|7333.67|7333.67|7328.64|7328.64|0
1725015000000|2024-08-30 10:50:00|7333.6|7333.6|7336.07|7336.07|7336.69|7336.69|7333.06|7333.06|0
1725015300000|2024-08-30 10:55:00|7336.4|7336.4|7337.78|7337.78|7339.36|7339.36|7335.24|7335.24|0
1725015600000|2024-08-30 11:00:00|7337.53|7337.53|7337.7|7337.7|7341.48|7341.48|7336.53|7336.53|0
1725015900000|2024-08-30 11:05:00|7337.81|7337.81|7335.63|7335.63|7338.01|7338.01|7335.63|7335.63|0
1725016200000|2024-08-30 11:10:00|7336.17|7336.17|7335.77|7335.77|7337.61|7337.61|7335.2|7335.2|0
1725016500000|2024-08-30 11:15:00|7335.61|7335.61|7338.96|7338.96|7338.96|7338.96|7335.2|7335.2|0
1725016800000|2024-08-30 11:20:00|7338.39|7338.39|7334.57|7334.57|7338.39|7338.39|7334.57|7334.57|0
1725017100000|2024-08-30 11:25:00|7334.44|7334.44|7332.37|7332.37|7334.82|7334.82|7332.23|7332.23|0
1725017400000|2024-08-30 11:30:00|7332.5|7332.5|7331.75|7331.75|7333.58|7333.58|7330.91|7330.91|0
1725017700000|2024-08-30 11:35:00|7332.32|7332.32|7331.12|7331.12|7332.32|7332.32|7330.48|7330.48|0
1725018000000|2024-08-30 11:40:00|7331.25|7331.25|7330.92|7330.92|7333.7|7333.7|7330.92|7330.92|0
1725018300000|2024-08-30 11:45:00|7329.79|7329.79|7324.57|7324.57|7330.81|7330.81|7324.07|7324.07|0
1725018600000|2024-08-30 11:50:00|7324|7324|7320.27|7320.27|7324|7324|7318.86|7318.86|0
1725018900000|2024-08-30 11:55:00|7320.06|7320.06|7313.7|7313.7|7320.06|7320.06|7313.7|7313.7|0
1725019200000|2024-08-30 12:00:00|7313.39|7313.39|7318.46|7318.46|7318.46|7318.46|7312.13|7312.13|0
1725019500000|2024-08-30 12:05:00|7318.32|7318.32|7318.12|7318.12|7318.32|7318.32|7314.98|7314.98|0
1725019800000|2024-08-30 12:10:00|7317.16|7317.16|7311.36|7311.36|7317.68|7317.68|7310.98|7310.98|0
1725020100000|2024-08-30 12:15:00|7310.79|7310.79|7308.44|7308.44|7310.79|7310.79|7307.34|7307.34|0
1725020400000|2024-08-30 12:20:00|7307.88|7307.88|7301.72|7301.72|7307.88|7307.88|7301.72|7301.72|0
1725020700000|2024-08-30 12:25:00|7301.86|7301.86|7310.29|7310.29|7310.29|7310.29|7301.86|7301.86|0
1725021000000|2024-08-30 12:30:00|7310.42|7310.42|7304.31|7304.31|7312.79|7312.79|7304.31|7304.31|0
1725021300000|2024-08-30 12:35:00|7304.05|7304.05|7306.88|7306.88|7306.88|7306.88|7303.29|7303.29|0
1725021600000|2024-08-30 12:40:00|7307.01|7307.01|7311.8|7311.8|7313.88|7313.88|7307.01|7307.01|0
1725021900000|2024-08-30 12:45:00|7311.53|7311.53|7308.47|7308.47|7312|7312|7308.1|7308.1|0
1725022200000|2024-08-30 12:50:00|7308.25|7308.25|7302.19|7302.19|7308.25|7308.25|7301.31|7301.31|0
1725022500000|2024-08-30 12:55:00|7302.56|7302.56|7300.55|7300.55|7304.89|7304.89|7300.37|7300.37|0
1725022800000|2024-08-30 13:00:00|7301.18|7301.18|7310.61|7310.61|7310.61|7310.61|7301.11|7301.11|0
1725023100000|2024-08-30 13:05:00|7310.73|7310.73|7316.35|7316.35|7316.57|7316.57|7309.88|7309.88|0
1725023400000|2024-08-30 13:10:00|7316.13|7316.13|7312.65|7312.65|7316.16|7316.16|7312.65|7312.65|0
1725023700000|2024-08-30 13:15:00|7313.1|7313.1|7322.23|7322.23|7323.07|7323.07|7312.08|7312.08|0
1725024000000|2024-08-30 13:20:00|7322.09|7322.09|7324.72|7324.72|7326.02|7326.02|7321.96|7321.96|0
1725024300000|2024-08-30 13:25:00|7324.83|7324.83|7325.27|7325.27|7325.7|7325.7|7323.57|7323.57|0
1725024600000|2024-08-30 13:30:00|7325.49|7325.49|7335.85|7335.85|7335.85|7335.85|7325.49|7325.49|0
1725024900000|2024-08-30 13:35:00|7335.98|7335.98|7337.32|7337.32|7340.84|7340.84|7335.44|7335.44|0
1725025200000|2024-08-30 13:40:00|7337.75|7337.75|7338.75|7338.75|7339.53|7339.53|7337.2|7337.2|0
1725025500000|2024-08-30 13:45:00|7337.62|7337.62|7333.98|7333.98|7337.62|7337.62|7332.83|7332.83|0
1725025800000|2024-08-30 13:50:00|7334.3|7334.3|7341.65|7341.65|7342.21|7342.21|7332.48|7332.48|0
1725026100000|2024-08-30 13:55:00|7341.33|7341.33|7347.21|7347.21|7348.37|7348.37|7341.33|7341.33|0
1725026400000|2024-08-30 14:00:00|7347.96|7347.96|7347.19|7347.19|7353.92|7353.92|7346.75|7346.75|0
1725026700000|2024-08-30 14:05:00|7347.83|7347.83|7347.24|7347.24|7349.45|7349.45|7344.41|7344.41|0
1725027000000|2024-08-30 14:10:00|7347.88|7347.88|7343.99|7343.99|7351.63|7351.63|7343.87|7343.87|0
1725027300000|2024-08-30 14:15:00|7343.74|7343.74|7344.86|7344.86|7345.11|7345.11|7341.84|7341.84|0
1725027600000|2024-08-30 14:20:00|7344.55|7344.55|7344.92|7344.92|7347.21|7347.21|7342.29|7342.29|0
1725027900000|2024-08-30 14:25:00|7344.35|7344.35|7338.76|7338.76|7344.35|7344.35|7337.61|7337.61|0
1725028200000|2024-08-30 14:30:00|7338.55|7338.55|7342.01|7342.01|7345.08|7345.08|7338.55|7338.55|0
1725028500000|2024-08-30 14:35:00|7341.12|7341.12|7342.21|7342.21|7343.73|7343.73|7338.92|7338.92|0
1725028800000|2024-08-30 14:40:00|7342.44|7342.44|7338.89|7338.89|7346.48|7346.48|7338.89|7338.89|0
1725029100000|2024-08-30 14:45:00|7339.01|7339.01|7342.36|7342.36|7342.36|7342.36|7337.59|7337.59|0
1725029400000|2024-08-30 14:50:00|7343.47|7343.47|7340.97|7340.97|7343.47|7343.47|7338.67|7338.67|0
1725029700000|2024-08-30 14:55:00|7340.76|7340.76|7338.15|7338.15|7343.99|7343.99|7338.15|7338.15|0
1725030000000|2024-08-30 15:00:00|7338.47|7338.47|7338.04|7338.04|7340.85|7340.85|7337.9|7337.9|0
1725030300000|2024-08-30 15:05:00|7337.47|7337.47|7346.87|7346.87|7346.87|7346.87|7337.47|7337.47|0
1725030600000|2024-08-30 15:10:00|7346.49|7346.49|7349|7349|7351.05|7351.05|7344.59|7344.59|0
1725030900000|2024-08-30 15:15:00|7348.43|7348.43|7347.36|7347.36|7349.87|7349.87|7345.67|7345.67|0
1725031200000|2024-08-30 15:20:00|7347.2|7347.2|7339.29|7339.29|7347.2|7347.2|7339.29|7339.29|0
1725031500000|2024-08-30 15:25:00|7339.02|7339.02|7337.73|7337.73|7339.62|7339.62|7334.96|7334.96|0
1725261300000|2024-09-02 07:15:00|7282.13|7282.13|7246.26|7246.26|7282.13|7282.13|7245.63|7245.63|0
1725261600000|2024-09-02 07:20:00|7246.89|7246.89|7242.17|7242.17|7246.89|7246.89|7238.91|7238.91|0
1725261900000|2024-09-02 07:25:00|7242.5|7242.5|7247.65|7247.65|7247.65|7247.65|7241.44|7241.44|0
1725262200000|2024-09-02 07:30:00|7247.09|7247.09|7239.09|7239.09|7247.09|7247.09|7232.71|7232.71|0
1725262500000|2024-09-02 07:35:00|7238.87|7238.87|7248.56|7248.56|7248.56|7248.56|7237.96|7237.96|0
1725262800000|2024-09-02 07:40:00|7250.25|7250.25|7252.42|7252.42|7252.74|7252.74|7249.3|7249.3|0
1725263100000|2024-09-02 07:45:00|7252.74|7252.74|7246.91|7246.91|7256.36|7256.36|7246.91|7246.91|0
1725263400000|2024-09-02 07:50:00|7248.86|7248.86|7254.94|7254.94|7257.69|7257.69|7248.86|7248.86|0
1725263700000|2024-09-02 07:55:00|7255.69|7255.69|7244.83|7244.83|7257.14|7257.14|7244.83|7244.83|0
1725264000000|2024-09-02 08:00:00|7244.67|7244.67|7241.41|7241.41|7246.17|7246.17|7240.35|7240.35|0
1725264300000|2024-09-02 08:05:00|7241.52|7241.52|7244.23|7244.23|7244.55|7244.55|7241.52|7241.52|0
1725264600000|2024-09-02 08:10:00|7243.7|7243.7|7244.58|7244.58|7245.75|7245.75|7243.7|7243.7|0
1725264900000|2024-09-02 08:15:00|7244.26|7244.26|7254.5|7254.5|7254.5|7254.5|7243.22|7243.22|0
1725265200000|2024-09-02 08:20:00|7254.82|7254.82|7269.94|7269.94|7270.9|7270.9|7254.82|7254.82|0
1725265500000|2024-09-02 08:25:00|7270.16|7270.16|7268.68|7268.68|7271.77|7271.77|7268.09|7268.09|0
1725265800000|2024-09-02 08:30:00|7268.31|7268.31|7267.65|7267.65|7271.92|7271.92|7267.65|7267.65|0
1725266100000|2024-09-02 08:35:00|7267.44|7267.44|7265.69|7265.69|7267.44|7267.44|7265.69|7265.69|0
1725266400000|2024-09-02 08:40:00|7266.01|7266.01|7266.86|7266.86|7270.65|7270.65|7266.01|7266.01|0
1725266700000|2024-09-02 08:45:00|7267.28|7267.28|7271.3|7271.3|7271.58|7271.58|7266.64|7266.64|0
1725267000000|2024-09-02 08:50:00|7271.51|7271.51|7272.56|7272.56|7272.56|7272.56|7267.12|7267.12|0
1725267300000|2024-09-02 08:55:00|7271.43|7271.43|7272.68|7272.68|7273.76|7273.76|7270.73|7270.73|0
1725267600000|2024-09-02 09:00:00|7272.9|7272.9|7267.98|7267.98|7272.9|7272.9|7267.15|7267.15|0
1725267900000|2024-09-02 09:05:00|7267.41|7267.41|7268.74|7268.74|7268.97|7268.97|7267.41|7267.41|0
1725268200000|2024-09-02 09:10:00|7268.99|7268.99|7271.02|7271.02|7271.58|7271.58|7267.88|7267.88|0
1725268500000|2024-09-02 09:15:00|7271.58|7271.58|7270.77|7270.77|7272.84|7272.84|7270.77|7270.77|0
1725268800000|2024-09-02 09:20:00|7270.98|7270.98|7269.76|7269.76|7270.98|7270.98|7269.2|7269.2|0
1725269100000|2024-09-02 09:25:00|7270.08|7270.08|7267.48|7267.48|7270.08|7270.08|7266.33|7266.33|0
1725269400000|2024-09-02 09:30:00|7267.79|7267.79|7264.05|7264.05|7268.92|7268.92|7264.05|7264.05|0
1725269700000|2024-09-02 09:35:00|7263.91|7263.91|7264.72|7264.72|7265.42|7265.42|7262.03|7262.03|0
1725270000000|2024-09-02 09:40:00|7264.94|7264.94|7264.43|7264.43|7265.37|7265.37|7262.41|7262.41|0
1725270300000|2024-09-02 09:45:00|7264.74|7264.74|7264.41|7264.41|7264.98|7264.98|7262.33|7262.33|0
1725270600000|2024-09-02 09:50:00|7264.55|7264.55|7266.61|7266.61|7268.1|7268.1|7264.55|7264.55|0
1725270900000|2024-09-02 09:55:00|7266.5|7266.5|7266.34|7266.34|7266.5|7266.5|7264.08|7264.08|0
1725271200000|2024-09-02 10:00:00|7265.91|7265.91|7261.56|7261.56|7266.03|7266.03|7261.04|7261.04|0
1725271500000|2024-09-02 10:05:00|7261.41|7261.41|7261.76|7261.76|7261.85|7261.85|7258.56|7258.56|0
1725271800000|2024-09-02 10:10:00|7260.69|7260.69|7261.62|7261.62|7262.7|7262.7|7260.05|7260.05|0
1725272100000|2024-09-02 10:15:00|7261.3|7261.3|7261|7261|7264.06|7264.06|7261|7261|0
1725272400000|2024-09-02 10:20:00|7261.25|7261.25|7259.3|7259.3|7261.25|7261.25|7259.23|7259.23|0
1725272700000|2024-09-02 10:25:00|7259.41|7259.41|7257.43|7257.43|7259.91|7259.91|7255.52|7255.52|0
1725273000000|2024-09-02 10:30:00|7257.11|7257.11|7253.65|7253.65|7257.11|7257.11|7251.76|7251.76|0
1725273300000|2024-09-02 10:35:00|7253.33|7253.33|7252.39|7252.39|7253.89|7253.89|7250.24|7250.24|0
1725273600000|2024-09-02 10:40:00|7252.95|7252.95|7253.09|7253.09|7253.09|7253.09|7252.39|7252.39|0
1725273900000|2024-09-02 10:45:00|7253.66|7253.66|7254.26|7254.26|7254.26|7254.26|7252.14|7252.14|0
1725274200000|2024-09-02 10:50:00|7254.4|7254.4|7256.77|7256.77|7256.77|7256.77|7251.58|7251.58|0
1725274500000|2024-09-02 10:55:00|7256.56|7256.56|7257.54|7257.54|7258.01|7258.01|7256.56|7256.56|0
1725274800000|2024-09-02 11:00:00|7257.85|7257.85|7256.52|7256.52|7258.98|7258.98|7255.87|7255.87|0
1725275100000|2024-09-02 11:05:00|7256.79|7256.79|7258.91|7258.91|7259.14|7259.14|7256.63|7256.63|0
1725275400000|2024-09-02 11:10:00|7259.23|7259.23|7261.38|7261.38|7261.86|7261.86|7258.7|7258.7|0
1725275700000|2024-09-02 11:15:00|7263.08|7263.08|7263.97|7263.97|7264.6|7264.6|7260.5|7260.5|0
1725276000000|2024-09-02 11:20:00|7263.66|7263.66|7266.35|7266.35|7268.12|7268.12|7263.66|7263.66|0
1725276300000|2024-09-02 11:25:00|7266.67|7266.67|7265.35|7265.35|7266.8|7266.8|7265.35|7265.35|0
1725276600000|2024-09-02 11:30:00|7265.2|7265.2|7264.7|7264.7|7265.56|7265.56|7262.91|7262.91|0
1725276900000|2024-09-02 11:35:00|7265.02|7265.02|7263.88|7263.88|7265.02|7265.02|7262.36|7262.36|0
1725277200000|2024-09-02 11:40:00|7264.03|7264.03|7269.63|7269.63|7269.63|7269.63|7263.96|7263.96|0
1725277500000|2024-09-02 11:45:00|7269.95|7269.95|7267.73|7267.73|7270.14|7270.14|7267.1|7267.1|0
1725277800000|2024-09-02 11:50:00|7267.48|7267.48|7266.42|7266.42|7268.96|7268.96|7265.88|7265.88|0
1725278100000|2024-09-02 11:55:00|7265.79|7265.79|7269.54|7269.54|7269.67|7269.67|7265.79|7265.79|0
1725278400000|2024-09-02 12:00:00|7269.75|7269.75|7267.69|7267.69|7269.75|7269.75|7265.86|7265.86|0
1725278700000|2024-09-02 12:05:00|7268.82|7268.82|7268.76|7268.76|7270.2|7270.2|7268.34|7268.34|0
1725279000000|2024-09-02 12:10:00|7269.39|7269.39|7269.38|7269.38|7270.25|7270.25|7268.64|7268.64|0
1725279300000|2024-09-02 12:15:00|7269.71|7269.71|7270.57|7270.57|7270.57|7270.57|7269.71|7269.71|0
1725279600000|2024-09-02 12:20:00|7270.82|7270.82|7271.78|7271.78|7271.99|7271.99|7269.75|7269.75|0
1725279900000|2024-09-02 12:25:00|7272.06|7272.06|7273.77|7273.77|7274.53|7274.53|7270.38|7270.38|0
1725280200000|2024-09-02 12:30:00|7274.3|7274.3|7272.34|7272.34|7275.24|7275.24|7272.34|7272.34|0
1725280500000|2024-09-02 12:35:00|7272.45|7272.45|7277.23|7277.23|7277.23|7277.23|7272.45|7272.45|0
1725280800000|2024-09-02 12:40:00|7276.59|7276.59|7275.88|7275.88|7277.44|7277.44|7275.72|7275.72|0
1725281100000|2024-09-02 12:45:00|7275.8|7275.8|7276.13|7276.13|7276.26|7276.26|7275.11|7275.11|0
1725281400000|2024-09-02 12:50:00|7276.24|7276.24|7279.66|7279.66|7279.66|7279.66|7275.66|7275.66|0
1725281700000|2024-09-02 12:55:00|7279.41|7279.41|7279.41|7279.41|7280.44|7280.44|7278.39|7278.39|0
1725282000000|2024-09-02 13:00:00|7280.05|7280.05|7281.23|7281.23|7283.39|7283.39|7279.89|7279.89|0
1725282300000|2024-09-02 13:05:00|7280.59|7280.59|7283.71|7283.71|7283.96|7283.96|7280.27|7280.27|0
1725282600000|2024-09-02 13:10:00|7284.34|7284.34|7287.13|7287.13|7287.7|7287.7|7282.9|7282.9|0
1725282900000|2024-09-02 13:15:00|7286.88|7286.88|7285.16|7285.16|7287.52|7287.52|7284.84|7284.84|0
1725283200000|2024-09-02 13:20:00|7284.89|7284.89|7284.43|7284.43|7286.08|7286.08|7284.21|7284.21|0
1725283500000|2024-09-02 13:25:00|7284.54|7284.54|7280.71|7280.71|7284.69|7284.69|7280.29|7280.29|0
1725283800000|2024-09-02 13:30:00|7280.84|7280.84|7274.94|7274.94|7281.97|7281.97|7274.94|7274.94|0
1725284100000|2024-09-02 13:35:00|7274.82|7274.82|7282.66|7282.66|7282.76|7282.76|7274.48|7274.48|0
1725284400000|2024-09-02 13:40:00|7282.98|7282.98|7287.77|7287.77|7288.2|7288.2|7282.34|7282.34|0
1725284700000|2024-09-02 13:45:00|7288.41|7288.41|7287.7|7287.7|7288.41|7288.41|7286.87|7286.87|0
1725285000000|2024-09-02 13:50:00|7287.59|7287.59|7295.58|7295.58|7295.79|7295.79|7287.59|7287.59|0
1725285300000|2024-09-02 13:55:00|7296.11|7296.11|7301.63|7301.63|7303.69|7303.69|7296.11|7296.11|0
1725285600000|2024-09-02 14:00:00|7302.19|7302.19|7305.96|7305.96|7306.5|7306.5|7302.19|7302.19|0
1725285900000|2024-09-02 14:05:00|7305.85|7305.85|7299.28|7299.28|7305.85|7305.85|7299.06|7299.06|0
1725286200000|2024-09-02 14:10:00|7299.07|7299.07|7301.75|7301.75|7302.37|7302.37|7299.07|7299.07|0
1725286500000|2024-09-02 14:15:00|7302.09|7302.09|7302.67|7302.67|7302.67|7302.67|7299.05|7299.05|0
1725286800000|2024-09-02 14:20:00|7302.89|7302.89|7306.19|7306.19|7306.19|7306.19|7300.37|7300.37|0
1725287100000|2024-09-02 14:25:00|7306.34|7306.34|7313.32|7313.32|7315.71|7315.71|7304.8|7304.8|0
1725287400000|2024-09-02 14:30:00|7313.48|7313.48|7316.44|7316.44|7318.6|7318.6|7313.48|7313.48|0
1725287700000|2024-09-02 14:35:00|7317.01|7317.01|7321.56|7321.56|7321.56|7321.56|7317.01|7317.01|0
1725288000000|2024-09-02 14:40:00|7321.41|7321.41|7318.52|7318.52|7321.41|7321.41|7316.75|7316.75|0
1725288300000|2024-09-02 14:45:00|7317.55|7317.55|7311.9|7311.9|7318|7318|7311.9|7311.9|0
1725288600000|2024-09-02 14:50:00|7312.46|7312.46|7309.45|7309.45|7313.63|7313.63|7309.24|7309.24|0
1725288900000|2024-09-02 14:55:00|7310.01|7310.01|7309.27|7309.27|7310.52|7310.52|7306.91|7306.91|0
1725289200000|2024-09-02 15:00:00|7310.4|7310.4|7315.17|7315.17|7315.31|7315.31|7310.4|7310.4|0
1725289500000|2024-09-02 15:05:00|7315.31|7315.31|7317.21|7317.21|7318.27|7318.27|7314.33|7314.33|0
1725289800000|2024-09-02 15:10:00|7317.78|7317.78|7319.51|7319.51|7319.77|7319.77|7316.82|7316.82|0
1725290100000|2024-09-02 15:15:00|7320.07|7320.07|7316.21|7316.21|7320.07|7320.07|7314.87|7314.87|0
1725290400000|2024-09-02 15:20:00|7316.1|7316.1|7313.44|7313.44|7318.51|7318.51|7312.87|7312.87|0
1725290700000|2024-09-02 15:25:00|7313.12|7313.12|7316.31|7316.31|7320.44|7320.44|7313.12|7313.12|0
1725347700000|2024-09-03 07:15:00|7328.94|7328.94|7319.09|7319.09|7329.19|7329.19|7318.55|7318.55|0
1725348000000|2024-09-03 07:20:00|7319.56|7319.56|7320.23|7320.23|7320.46|7320.46|7314.5|7314.5|0
1725348300000|2024-09-03 07:25:00|7320.68|7320.68|7329.36|7329.36|7330.11|7330.11|7320.26|7320.26|0
1725348600000|2024-09-03 07:30:00|7329.22|7329.22|7328.42|7328.42|7329.22|7329.22|7326.86|7326.86|0
1725348900000|2024-09-03 07:35:00|7329.26|7329.26|7334.9|7334.9|7335.18|7335.18|7328.58|7328.58|0
1725349200000|2024-09-03 07:40:00|7335.22|7335.22|7343.59|7343.59|7343.59|7343.59|7332.64|7332.64|0
1725349500000|2024-09-03 07:45:00|7344.21|7344.21|7346.17|7346.17|7347.32|7347.32|7343.02|7343.02|0
1725349800000|2024-09-03 07:50:00|7345.67|7345.67|7347.55|7347.55|7347.55|7347.55|7343.5|7343.5|0
1725350100000|2024-09-03 07:55:00|7347.68|7347.68|7351.88|7351.88|7351.88|7351.88|7347.68|7347.68|0
1725350400000|2024-09-03 08:00:00|7351.56|7351.56|7349.4|7349.4|7356.32|7356.32|7349.29|7349.29|0
1725350700000|2024-09-03 08:05:00|7349.18|7349.18|7355.87|7355.87|7356.21|7356.21|7349.18|7349.18|0
1725351000000|2024-09-03 08:10:00|7357.78|7357.78|7360.72|7360.72|7361.82|7361.82|7356.74|7356.74|0
1725351300000|2024-09-03 08:15:00|7360.86|7360.86|7366.31|7366.31|7366.31|7366.31|7360.48|7360.48|0
1725351600000|2024-09-03 08:20:00|7366.73|7366.73|7359.73|7359.73|7366.73|7366.73|7359.52|7359.52|0
1725351900000|2024-09-03 08:25:00|7359.57|7359.57|7345.62|7345.62|7360.42|7360.42|7345.62|7345.62|0
1725352200000|2024-09-03 08:30:00|7345.37|7345.37|7334.2|7334.2|7345.37|7345.37|7334.2|7334.2|0
1725352500000|2024-09-03 08:35:00|7333.88|7333.88|7333.87|7333.87|7335.55|7335.55|7333.45|7333.45|0
1725352800000|2024-09-03 08:40:00|7334.18|7334.18|7340.37|7340.37|7340.37|7340.37|7333.62|7333.62|0
1725353100000|2024-09-03 08:45:00|7340.71|7340.71|7336.42|7336.42|7341.05|7341.05|7336|7336|0
1725353400000|2024-09-03 08:50:00|7335.29|7335.29|7332.17|7332.17|7337.72|7337.72|7332.17|7332.17|0
1725353700000|2024-09-03 08:55:00|7332.49|7332.49|7333.81|7333.81|7334.86|7334.86|7332.05|7332.05|0
1725354000000|2024-09-03 09:00:00|7333.69|7333.69|7333.35|7333.35|7334.32|7334.32|7332.82|7332.82|0
1725354300000|2024-09-03 09:05:00|7333.77|7333.77|7330.1|7330.1|7335.77|7335.77|7330.1|7330.1|0
1725354600000|2024-09-03 09:10:00|7329.94|7329.94|7316.01|7316.01|7329.94|7329.94|7316.01|7316.01|0
1725354900000|2024-09-03 09:15:00|7315.61|7315.61|7314.66|7314.66|7319.21|7319.21|7314.57|7314.57|0
1725355200000|2024-09-03 09:20:00|7313.53|7313.53|7309.69|7309.69|7315.29|7315.29|7309.12|7309.12|0
1725355500000|2024-09-03 09:25:00|7310.01|7310.01|7314|7314|7315.88|7315.88|7310.01|7310.01|0
1725355800000|2024-09-03 09:30:00|7314.56|7314.56|7316.51|7316.51|7317.19|7317.19|7310.47|7310.47|0
1725356100000|2024-09-03 09:35:00|7316.29|7316.29|7319.02|7319.02|7319.39|7319.39|7316.29|7316.29|0
1725356400000|2024-09-03 09:40:00|7319.34|7319.34|7320.07|7320.07|7320.88|7320.88|7317.55|7317.55|0
1725356700000|2024-09-03 09:45:00|7319.75|7319.75|7315.87|7315.87|7319.75|7319.75|7315.12|7315.12|0
1725357000000|2024-09-03 09:50:00|7316.19|7316.19|7315.89|7315.89|7316.62|7316.62|7313.65|7313.65|0
1725357300000|2024-09-03 09:55:00|7317.02|7317.02|7311.43|7311.43|7319.39|7319.39|7311.43|7311.43|0
1725357600000|2024-09-03 10:00:00|7312.1|7312.1|7305.96|7305.96|7312.1|7312.1|7305.75|7305.75|0
1725357900000|2024-09-03 10:05:00|7305.52|7305.52|7295.86|7295.86|7305.52|7305.52|7295.86|7295.86|0
1725358200000|2024-09-03 10:10:00|7295.42|7295.42|7295.44|7295.44|7295.59|7295.59|7294.41|7294.41|0
1725358500000|2024-09-03 10:15:00|7295.55|7295.55|7293.56|7293.56|7295.55|7295.55|7290.33|7290.33|0
1725358800000|2024-09-03 10:20:00|7292.92|7292.92|7291.73|7291.73|7295.28|7295.28|7291.73|7291.73|0
1725359100000|2024-09-03 10:25:00|7292.37|7292.37|7298.62|7298.62|7298.62|7298.62|7291.84|7291.84|0
1725359400000|2024-09-03 10:30:00|7298.05|7298.05|7295.07|7295.07|7299.23|7299.23|7293.69|7293.69|0
1725359700000|2024-09-03 10:35:00|7295.22|7295.22|7294.5|7294.5|7295.74|7295.74|7293.38|7293.38|0
1725360000000|2024-09-03 10:40:00|7295.63|7295.63|7295.87|7295.87|7296.41|7296.41|7294.93|7294.93|0
1725360300000|2024-09-03 10:45:00|7296.02|7296.02|7295.51|7295.51|7296.08|7296.08|7293.93|7293.93|0
1725360600000|2024-09-03 10:50:00|7295.76|7295.76|7301.89|7301.89|7301.89|7301.89|7295.63|7295.63|0
1725360900000|2024-09-03 10:55:00|7302.03|7302.03|7304.7|7304.7|7305.71|7305.71|7302.03|7302.03|0
1725361200000|2024-09-03 11:00:00|7304.38|7304.38|7304.05|7304.05|7304.38|7304.38|7303.45|7303.45|0
1725361500000|2024-09-03 11:05:00|7303.93|7303.93|7299.05|7299.05|7303.93|7303.93|7297.85|7297.85|0
1725361800000|2024-09-03 11:10:00|7298.49|7298.49|7295.88|7295.88|7298.49|7298.49|7295.22|7295.22|0
1725362100000|2024-09-03 11:15:00|7296.44|7296.44|7302.27|7302.27|7302.27|7302.27|7296.44|7296.44|0
1725362400000|2024-09-03 11:20:00|7302.91|7302.91|7304.89|7304.89|7304.89|7304.89|7301.28|7301.28|0
1725362700000|2024-09-03 11:25:00|7305.1|7305.1|7306.09|7306.09|7306.92|7306.92|7305.1|7305.1|0
1725363000000|2024-09-03 11:30:00|7306.4|7306.4|7310.2|7310.2|7310.2|7310.2|7306.4|7306.4|0
1725363300000|2024-09-03 11:35:00|7309.99|7309.99|7303.65|7303.65|7311.12|7311.12|7303.65|7303.65|0
1725363600000|2024-09-03 11:40:00|7303.43|7303.43|7291.5|7291.5|7303.43|7303.43|7291.5|7291.5|0
1725363900000|2024-09-03 11:45:00|7291.18|7291.18|7293|7293|7293.11|7293.11|7290.57|7290.57|0
1725364200000|2024-09-03 11:50:00|7293.63|7293.63|7295.15|7295.15|7295.15|7295.15|7292.08|7292.08|0
1725364500000|2024-09-03 11:55:00|7294.02|7294.02|7297.08|7297.08|7298.68|7298.68|7294.02|7294.02|0
1725364800000|2024-09-03 12:00:00|7296.76|7296.76|7294.94|7294.94|7297.49|7297.49|7294.94|7294.94|0
1725365100000|2024-09-03 12:05:00|7294.54|7294.54|7292.53|7292.53|7294.72|7294.72|7291.89|7291.89|0
1725365400000|2024-09-03 12:10:00|7292.6|7292.6|7289.37|7289.37|7292.6|7292.6|7289.37|7289.37|0
1725365700000|2024-09-03 12:15:00|7290.44|7290.44|7286.18|7286.18|7290.44|7290.44|7285.1|7285.1|0
1725366000000|2024-09-03 12:20:00|7287.31|7287.31|7288.09|7288.09|7289.3|7289.3|7286.86|7286.86|0
1725366300000|2024-09-03 12:25:00|7287.52|7287.52|7281.19|7281.19|7287.52|7287.52|7280.1|7280.1|0
1725366600000|2024-09-03 12:30:00|7280.88|7280.88|7277.24|7277.24|7280.88|7280.88|7274.32|7274.32|0
1725366900000|2024-09-03 12:35:00|7276.99|7276.99|7282.8|7282.8|7283.22|7283.22|7276.99|7276.99|0
1725367200000|2024-09-03 12:40:00|7282.95|7282.95|7286.78|7286.78|7287.18|7287.18|7282.95|7282.95|0
1725367500000|2024-09-03 12:45:00|7286.53|7286.53|7280.99|7280.99|7286.53|7286.53|7280.5|7280.5|0
1725367800000|2024-09-03 12:50:00|7280.42|7280.42|7281.38|7281.38|7282.53|7282.53|7278.45|7278.45|0
1725368100000|2024-09-03 12:55:00|7280.82|7280.82|7273.54|7273.54|7280.82|7280.82|7273|7273|0
1725368400000|2024-09-03 13:00:00|7273.4|7273.4|7274.92|7274.92|7275.61|7275.61|7273.4|7273.4|0
1725368700000|2024-09-03 13:05:00|7275.35|7275.35|7275.72|7275.72|7276.49|7276.49|7273.88|7273.88|0
1725369000000|2024-09-03 13:10:00|7274.59|7274.59|7267.9|7267.9|7274.59|7274.59|7267.45|7267.45|0
1725369300000|2024-09-03 13:15:00|7268.27|7268.27|7266.62|7266.62|7270.61|7270.61|7266.06|7266.06|0
1725369600000|2024-09-03 13:20:00|7266.84|7266.84|7270.33|7270.33|7271.6|7271.6|7266.84|7266.84|0
1725369900000|2024-09-03 13:25:00|7270.58|7270.58|7276.25|7276.25|7276.87|7276.87|7269.88|7269.88|0
1725370200000|2024-09-03 13:30:00|7276.67|7276.67|7285.33|7285.33|7285.33|7285.33|7276.67|7276.67|0
1725370500000|2024-09-03 13:35:00|7285.48|7285.48|7281.18|7281.18|7286.06|7286.06|7279.57|7279.57|0
1725370800000|2024-09-03 13:40:00|7280.05|7280.05|7292.17|7292.17|7292.47|7292.47|7278.43|7278.43|0
1725371100000|2024-09-03 13:45:00|7292.54|7292.54|7282.1|7282.1|7292.54|7292.54|7279.52|7279.52|0
1725371400000|2024-09-03 13:50:00|7281.79|7281.79|7279.57|7279.57|7281.79|7281.79|7272.42|7272.42|0
1725371700000|2024-09-03 13:55:00|7279.46|7279.46|7286.58|7286.58|7286.58|7286.58|7276.36|7276.36|0
1725372000000|2024-09-03 14:00:00|7286.73|7286.73|7245.67|7245.67|7287.89|7287.89|7243.06|7243.06|0
1725372300000|2024-09-03 14:05:00|7245.92|7245.92|7254.74|7254.74|7254.74|7254.74|7243.27|7243.27|0
1725372600000|2024-09-03 14:10:00|7255.79|7255.79|7255.61|7255.61|7259.36|7259.36|7255.23|7255.23|0
1725372900000|2024-09-03 14:15:00|7255.04|7255.04|7263.7|7263.7|7264.2|7264.2|7253.99|7253.99|0
1725373200000|2024-09-03 14:20:00|7264.02|7264.02|7266.52|7266.52|7269.26|7269.26|7263.76|7263.76|0
1725373500000|2024-09-03 14:25:00|7266.2|7266.2|7263.05|7263.05|7268.93|7268.93|7261.71|7261.71|0
1725373800000|2024-09-03 14:30:00|7263.2|7263.2|7265.48|7265.48|7266.49|7266.49|7258.49|7258.49|0
1725374100000|2024-09-03 14:35:00|7265.36|7265.36|7270.62|7270.62|7270.62|7270.62|7264.16|7264.16|0
1725374400000|2024-09-03 14:40:00|7271.24|7271.24|7275.66|7275.66|7276.32|7276.32|7271.24|7271.24|0
1725374700000|2024-09-03 14:45:00|7275.98|7275.98|7268.95|7268.95|7276.13|7276.13|7268.95|7268.95|0
1725375000000|2024-09-03 14:50:00|7268.38|7268.38|7275.19|7275.19|7275.32|7275.32|7267.41|7267.41|0
1725375300000|2024-09-03 14:55:00|7275.57|7275.57|7273.99|7273.99|7275.57|7275.57|7272.79|7272.79|0
1725375600000|2024-09-03 15:00:00|7274.63|7274.63|7280.92|7280.92|7281.77|7281.77|7272.2|7272.2|0
1725375900000|2024-09-03 15:05:00|7281.24|7281.24|7290.89|7290.89|7291.98|7291.98|7281.24|7281.24|0
1725376200000|2024-09-03 15:10:00|7290.32|7290.32|7300.23|7300.23|7302.96|7302.96|7289.37|7289.37|0
1725376500000|2024-09-03 15:15:00|7300.87|7300.87|7302.77|7302.77|7302.77|7302.77|7298.74|7298.74|0
1725376800000|2024-09-03 15:20:00|7302.64|7302.64|7304.6|7304.6|7306.02|7306.02|7300.63|7300.63|0
1725377100000|2024-09-03 15:25:00|7304.92|7304.92|7304.73|7304.73|7310.79|7310.79|7303.38|7303.38|0
1725434100000|2024-09-04 07:15:00|7237.22|7237.22|7243.17|7243.17|7245.45|7245.45|7235.44|7235.44|0
1725434400000|2024-09-04 07:20:00|7244.12|7244.12|7246.51|7246.51|7246.95|7246.95|7241.67|7241.67|0
1725434700000|2024-09-04 07:25:00|7245.56|7245.56|7236.72|7236.72|7248.15|7248.15|7235.83|7235.83|0
1725435000000|2024-09-04 07:30:00|7237.04|7237.04|7235.03|7235.03|7240.37|7240.37|7234.77|7234.77|0
1725435300000|2024-09-04 07:35:00|7235.35|7235.35|7236.05|7236.05|7241.3|7241.3|7233.1|7233.1|0
1725435600000|2024-09-04 07:40:00|7235.48|7235.48|7237.76|7237.76|7240.15|7240.15|7235.48|7235.48|0
1725435900000|2024-09-04 07:45:00|7236.06|7236.06|7237.16|7237.16|7242.06|7242.06|7236.06|7236.06|0
1725436200000|2024-09-04 07:50:00|7236.91|7236.91|7236.82|7236.82|7238.7|7238.7|7234.24|7234.24|0
1725436500000|2024-09-04 07:55:00|7237.03|7237.03|7236.72|7236.72|7237.53|7237.53|7233.37|7233.37|0
1725436800000|2024-09-04 08:00:00|7236.47|7236.47|7238.92|7238.92|7239.57|7239.57|7236.44|7236.44|0
1725437100000|2024-09-04 08:05:00|7238.81|7238.81|7222.73|7222.73|7238.81|7238.81|7222.73|7222.73|0
1725437400000|2024-09-04 08:10:00|7222.58|7222.58|7219.05|7219.05|7223.27|7223.27|7218.21|7218.21|0
1725437700000|2024-09-04 08:15:00|7218.93|7218.93|7221.4|7221.4|7222.36|7222.36|7216.29|7216.29|0
1725438000000|2024-09-04 08:20:00|7222.04|7222.04|7231.31|7231.31|7233.12|7233.12|7222.04|7222.04|0
1725438300000|2024-09-04 08:25:00|7231.06|7231.06|7233.21|7233.21|7235.29|7235.29|7231.06|7231.06|0
1725438600000|2024-09-04 08:30:00|7233|7233|7248.72|7248.72|7251.01|7251.01|7233|7233|0
1725438900000|2024-09-04 08:35:00|7249.03|7249.03|7240.9|7240.9|7249.03|7249.03|7240.72|7240.72|0
1725439200000|2024-09-04 08:40:00|7240.76|7240.76|7238.88|7238.88|7242.66|7242.66|7238.56|7238.56|0
1725439500000|2024-09-04 08:45:00|7239.2|7239.2|7234.37|7234.37|7240.49|7240.49|7234.37|7234.37|0
1725439800000|2024-09-04 08:50:00|7234.05|7234.05|7239.33|7239.33|7239.33|7239.33|7232.04|7232.04|0
1725440100000|2024-09-04 08:55:00|7239.78|7239.78|7241.18|7241.18|7245.32|7245.32|7239.69|7239.69|0
1725440400000|2024-09-04 09:00:00|7241.5|7241.5|7247.92|7247.92|7247.92|7247.92|7239.88|7239.88|0
1725440700000|2024-09-04 09:05:00|7247.6|7247.6|7240.76|7240.76|7247.6|7247.6|7240.76|7240.76|0
1725441000000|2024-09-04 09:10:00|7240.12|7240.12|7233.78|7233.78|7240.12|7240.12|7233.78|7233.78|0
1725441300000|2024-09-04 09:15:00|7231.87|7231.87|7232.17|7232.17|7232.29|7232.29|7229.21|7229.21|0
1725441600000|2024-09-04 09:20:00|7232.8|7232.8|7231.56|7231.56|7233.62|7233.62|7230.78|7230.78|0
1725441900000|2024-09-04 09:25:00|7231.45|7231.45|7229.42|7229.42|7232.82|7232.82|7229.1|7229.1|0
1725442200000|2024-09-04 09:30:00|7229.54|7229.54|7230.9|7230.9|7230.97|7230.97|7227.42|7227.42|0
1725442500000|2024-09-04 09:35:00|7231.04|7231.04|7233.7|7233.7|7234.47|7234.47|7229.31|7229.31|0
1725442800000|2024-09-04 09:40:00|7233.98|7233.98|7233.37|7233.37|7236.09|7236.09|7233.37|7233.37|0
1725443100000|2024-09-04 09:45:00|7234|7234|7236.24|7236.24|7237.87|7237.87|7234|7234|0
1725443400000|2024-09-04 09:50:00|7236.35|7236.35|7234.35|7234.35|7236.89|7236.89|7232.89|7232.89|0
1725443700000|2024-09-04 09:55:00|7234.67|7234.67|7238.44|7238.44|7238.85|7238.85|7234.3|7234.3|0
1725444000000|2024-09-04 10:00:00|7239.11|7239.11|7241.75|7241.75|7242.82|7242.82|7239.11|7239.11|0
1725444300000|2024-09-04 10:05:00|7241.88|7241.88|7239.78|7239.78|7242.52|7242.52|7239.27|7239.27|0
1725444600000|2024-09-04 10:10:00|7239.99|7239.99|7231.98|7231.98|7239.99|7239.99|7231.98|7231.98|0
1725444900000|2024-09-04 10:15:00|7232.12|7232.12|7226.39|7226.39|7232.25|7232.25|7224.91|7224.91|0
1725445200000|2024-09-04 10:20:00|7226.71|7226.71|7217.4|7217.4|7227.95|7227.95|7216.27|7216.27|0
1725445500000|2024-09-04 10:25:00|7217.78|7217.78|7211.7|7211.7|7217.78|7217.78|7211.3|7211.3|0
1725445800000|2024-09-04 10:30:00|7210.82|7210.82|7216.54|7216.54|7217.37|7217.37|7210.82|7210.82|0
1725446100000|2024-09-04 10:35:00|7216.76|7216.76|7221.84|7221.84|7222.31|7222.31|7216.61|7216.61|0
1725446400000|2024-09-04 10:40:00|7221.69|7221.69|7224.57|7224.57|7224.57|7224.57|7221.39|7221.39|0
1725446700000|2024-09-04 10:45:00|7225.7|7225.7|7223.84|7223.84|7225.7|7225.7|7219.46|7219.46|0
1725447000000|2024-09-04 10:50:00|7223.52|7223.52|7226.29|7226.29|7226.36|7226.36|7222.77|7222.77|0
1725447300000|2024-09-04 10:55:00|7225.73|7225.73|7226.49|7226.49|7227.38|7227.38|7225.1|7225.1|0
1725447600000|2024-09-04 11:00:00|7226.17|7226.17|7224.58|7224.58|7226.55|7226.55|7223.55|7223.55|0
1725447900000|2024-09-04 11:05:00|7224.46|7224.46|7228.78|7228.78|7228.78|7228.78|7224.46|7224.46|0
1725448200000|2024-09-04 11:10:00|7228.99|7228.99|7232.83|7232.83|7234.4|7234.4|7228.99|7228.99|0
1725448500000|2024-09-04 11:15:00|7232.52|7232.52|7232.1|7232.1|7232.83|7232.83|7230.19|7230.19|0
1725448800000|2024-09-04 11:20:00|7232.74|7232.74|7235.68|7235.68|7238.82|7238.82|7232.74|7232.74|0
1725449100000|2024-09-04 11:25:00|7235.55|7235.55|7234.49|7234.49|7235.55|7235.55|7232.2|7232.2|0
1725449400000|2024-09-04 11:30:00|7234.81|7234.81|7239.45|7239.45|7239.45|7239.45|7234.39|7234.39|0
1725449700000|2024-09-04 11:35:00|7239.58|7239.58|7240.89|7240.89|7242.82|7242.82|7239.58|7239.58|0
1725450000000|2024-09-04 11:40:00|7241.21|7241.21|7236.37|7236.37|7241.39|7241.39|7236.37|7236.37|0
1725450300000|2024-09-04 11:45:00|7235.74|7235.74|7235.99|7235.99|7237.68|7237.68|7235.19|7235.19|0
1725450600000|2024-09-04 11:50:00|7236.33|7236.33|7228.23|7228.23|7236.33|7236.33|7227.84|7227.84|0
1725450900000|2024-09-04 11:55:00|7227.91|7227.91|7230.58|7230.58|7232.62|7232.62|7227.31|7227.31|0
1725451200000|2024-09-04 12:00:00|7229.45|7229.45|7232.02|7232.02|7232.22|7232.22|7227.83|7227.83|0
1725451500000|2024-09-04 12:05:00|7232.27|7232.27|7233.52|7233.52|7234.48|7234.48|7229.88|7229.88|0
1725451800000|2024-09-04 12:10:00|7234.79|7234.79|7233.29|7233.29|7234.86|7234.86|7232.84|7232.84|0
1725452100000|2024-09-04 12:15:00|7233.71|7233.71|7233.83|7233.83|7234.66|7234.66|7233.09|7233.09|0
1725452400000|2024-09-04 12:20:00|7233.69|7233.69|7231.94|7231.94|7234.01|7234.01|7231.31|7231.31|0
1725452700000|2024-09-04 12:25:00|7232.25|7232.25|7238.17|7238.17|7239.12|7239.12|7231.29|7231.29|0
1725453000000|2024-09-04 12:30:00|7238.5|7238.5|7231.54|7231.54|7241.44|7241.44|7231.54|7231.54|0
1725453300000|2024-09-04 12:35:00|7231.41|7231.41|7228.36|7228.36|7231.41|7231.41|7228.04|7228.04|0
1725453600000|2024-09-04 12:40:00|7228.49|7228.49|7235.36|7235.36|7235.36|7235.36|7227.28|7227.28|0
1725453900000|2024-09-04 12:45:00|7235.49|7235.49|7241.59|7241.59|7241.59|7241.59|7235.49|7235.49|0
1725454200000|2024-09-04 12:50:00|7241.82|7241.82|7241.01|7241.01|7243.92|7243.92|7241.01|7241.01|0
1725454500000|2024-09-04 12:55:00|7240.05|7240.05|7241.2|7241.2|7243.01|7243.01|7239.83|7239.83|0
1725454800000|2024-09-04 13:00:00|7240.88|7240.88|7239.85|7239.85|7241.45|7241.45|7239.53|7239.53|0
1725455100000|2024-09-04 13:05:00|7240.48|7240.48|7240.1|7240.1|7241.5|7241.5|7239.35|7239.35|0
1725455400000|2024-09-04 13:10:00|7239.99|7239.99|7236.62|7236.62|7240.95|7240.95|7236.62|7236.62|0
1725455700000|2024-09-04 13:15:00|7236.35|7236.35|7235.53|7235.53|7239.66|7239.66|7234.17|7234.17|0
1725456000000|2024-09-04 13:20:00|7235.84|7235.84|7228.68|7228.68|7235.84|7235.84|7228.56|7228.56|0
1725456300000|2024-09-04 13:25:00|7229|7229|7227.41|7227.41|7230.58|7230.58|7226.78|7226.78|0
1725456600000|2024-09-04 13:30:00|7228.04|7228.04|7227.59|7227.59|7228.53|7228.53|7217.84|7217.84|0
1725456900000|2024-09-04 13:35:00|7227.97|7227.97|7230.86|7230.86|7231.95|7231.95|7225.61|7225.61|0
1725457200000|2024-09-04 13:40:00|7231.07|7231.07|7233.61|7233.61|7237.17|7237.17|7231.07|7231.07|0
1725457500000|2024-09-04 13:45:00|7233.93|7233.93|7236.05|7236.05|7237.97|7237.97|7233.6|7233.6|0
1725457800000|2024-09-04 13:50:00|7235.49|7235.49|7236.78|7236.78|7237.1|7237.1|7231.96|7231.96|0
1725458100000|2024-09-04 13:55:00|7235.47|7235.47|7242.34|7242.34|7242.34|7242.34|7231.76|7231.76|0
1725458400000|2024-09-04 14:00:00|7242.02|7242.02|7199.71|7199.71|7242.02|7242.02|7195.72|7195.72|0
1725458700000|2024-09-04 14:05:00|7200.02|7200.02|7221.07|7221.07|7221.07|7221.07|7199.8|7199.8|0
1725459000000|2024-09-04 14:10:00|7221.2|7221.2|7226.66|7226.66|7229.78|7229.78|7221.2|7221.2|0
1725459300000|2024-09-04 14:15:00|7228.51|7228.51|7225.11|7225.11|7233.51|7233.51|7223.88|7223.88|0
1725459600000|2024-09-04 14:20:00|7224.15|7224.15|7229.16|7229.16|7229.16|7229.16|7222.76|7222.76|0
1725459900000|2024-09-04 14:25:00|7228.53|7228.53|7226.25|7226.25|7229.35|7229.35|7223.68|7223.68|0
1725460200000|2024-09-04 14:30:00|7226.89|7226.89|7229.53|7229.53|7232.39|7232.39|7226.32|7226.32|0
1725460500000|2024-09-04 14:35:00|7229.67|7229.67|7242.89|7242.89|7243.22|7243.22|7229.41|7229.41|0
1725460800000|2024-09-04 14:40:00|7242.77|7242.77|7243.38|7243.38|7244.44|7244.44|7240.22|7240.22|0
1725461100000|2024-09-04 14:45:00|7243.7|7243.7|7246.98|7246.98|7247.94|7247.94|7243.59|7243.59|0
1725461400000|2024-09-04 14:50:00|7247.73|7247.73|7253.53|7253.53|7257.34|7257.34|7247.73|7247.73|0
1725461700000|2024-09-04 14:55:00|7252.89|7252.89|7259.04|7259.04|7259.83|7259.83|7252.35|7252.35|0
1725462000000|2024-09-04 15:00:00|7259.35|7259.35|7259.35|7259.35|7261.32|7261.32|7259.03|7259.03|0
1725462300000|2024-09-04 15:05:00|7259.04|7259.04|7261.01|7261.01|7262.95|7262.95|7259.04|7259.04|0
1725462600000|2024-09-04 15:10:00|7261.58|7261.58|7252.39|7252.39|7261.58|7261.58|7250.73|7250.73|0
1725462900000|2024-09-04 15:15:00|7252.71|7252.71|7253.36|7253.36|7254.21|7254.21|7250.96|7250.96|0
1725463200000|2024-09-04 15:20:00|7253.57|7253.57|7250.07|7250.07|7256.25|7256.25|7249.03|7249.03|0
1725463500000|2024-09-04 15:25:00|7249.82|7249.82|7248.53|7248.53|7251.14|7251.14|7246.76|7246.76|0
1725520500000|2024-09-05 07:15:00|7237.03|7237.03|7238.84|7238.84|7241.22|7241.22|7236.18|7236.18|0
1725520800000|2024-09-05 07:20:00|7238.98|7238.98|7240.71|7240.71|7242.41|7242.41|7238.98|7238.98|0
1725521100000|2024-09-05 07:25:00|7241.03|7241.03|7242.14|7242.14|7244.19|7244.19|7240.22|7240.22|0
1725521400000|2024-09-05 07:30:00|7242.46|7242.46|7240.85|7240.85|7242.46|7242.46|7237.38|7237.38|0
1725521700000|2024-09-05 07:35:00|7240.21|7240.21|7257.6|7257.6|7257.6|7257.6|7240.21|7240.21|0
1725522000000|2024-09-05 07:40:00|7258.61|7258.61|7264.05|7264.05|7264.05|7264.05|7258.1|7258.1|0
1725522300000|2024-09-05 07:45:00|7264.17|7264.17|7273.5|7273.5|7274.77|7274.77|7263.79|7263.79|0
1725522600000|2024-09-05 07:50:00|7274.13|7274.13|7270.31|7270.31|7275.71|7275.71|7269.89|7269.89|0
1725522900000|2024-09-05 07:55:00|7268.05|7268.05|7272.67|7272.67|7273.44|7273.44|7268.05|7268.05|0
1725523200000|2024-09-05 08:00:00|7273.23|7273.23|7277.25|7277.25|7281.9|7281.9|7271.85|7271.85|0
1725523500000|2024-09-05 08:05:00|7276.87|7276.87|7282.14|7282.14|7283.82|7283.82|7275.6|7275.6|0
1725523800000|2024-09-05 08:10:00|7283.41|7283.41|7286.93|7286.93|7288.11|7288.11|7283.41|7283.41|0
1725524100000|2024-09-05 08:15:00|7286.77|7286.77|7278.61|7278.61|7289.3|7289.3|7278.07|7278.07|0
1725524400000|2024-09-05 08:20:00|7278.49|7278.49|7279.22|7279.22|7279.65|7279.65|7272.75|7272.75|0
1725524700000|2024-09-05 08:25:00|7279.47|7279.47|7278.74|7278.74|7281.29|7281.29|7278.42|7278.42|0
1725525000000|2024-09-05 08:30:00|7279.16|7279.16|7272.64|7272.64|7280.45|7280.45|7270.97|7270.97|0
1725525300000|2024-09-05 08:35:00|7272.91|7272.91|7271.35|7271.35|7273.87|7273.87|7268.61|7268.61|0
1725525600000|2024-09-05 08:40:00|7271.77|7271.77|7273.98|7273.98|7275.6|7275.6|7271.77|7271.77|0
1725525900000|2024-09-05 08:45:00|7273.31|7273.31|7277.22|7277.22|7277.47|7277.47|7272.21|7272.21|0
1725526200000|2024-09-05 08:50:00|7276.45|7276.45|7274.37|7274.37|7277.09|7277.09|7272.65|7272.65|0
1725526500000|2024-09-05 08:55:00|7274.51|7274.51|7274.02|7274.02|7276.03|7276.03|7271.02|7271.02|0
1725526800000|2024-09-05 09:00:00|7273.39|7273.39|7275.96|7275.96|7278.05|7278.05|7272.62|7272.62|0
1725527100000|2024-09-05 09:05:00|7275.44|7275.44|7270.63|7270.63|7276.74|7276.74|7270.31|7270.31|0
1725527400000|2024-09-05 09:10:00|7271.26|7271.26|7267.62|7267.62|7273.02|7273.02|7267.12|7267.12|0
1725527700000|2024-09-05 09:15:00|7268.12|7268.12|7268.66|7268.66|7269.02|7269.02|7265.81|7265.81|0
1725528000000|2024-09-05 09:20:00|7268.98|7268.98|7263.39|7263.39|7269.62|7269.62|7263.39|7263.39|0
1725528300000|2024-09-05 09:25:00|7263.54|7263.54|7255.93|7255.93|7263.85|7263.85|7255.15|7255.15|0
1725528600000|2024-09-05 09:30:00|7255.39|7255.39|7255.14|7255.14|7260.4|7260.4|7255.14|7255.14|0
1725528900000|2024-09-05 09:35:00|7255|7255|7269.65|7269.65|7269.77|7269.77|7255|7255|0
1725529200000|2024-09-05 09:40:00|7269.87|7269.87|7279.71|7279.71|7279.95|7279.95|7267.47|7267.47|0
1725529500000|2024-09-05 09:45:00|7280.03|7280.03|7286.56|7286.56|7287.2|7287.2|7279.08|7279.08|0
1725529800000|2024-09-05 09:50:00|7286.24|7286.24|7290.05|7290.05|7290.78|7290.78|7285.6|7285.6|0
1725530100000|2024-09-05 09:55:00|7290.2|7290.2|7289.99|7289.99|7293.95|7293.95|7289.72|7289.72|0
1725530400000|2024-09-05 10:00:00|7291.59|7291.59|7295.71|7295.71|7296.02|7296.02|7288.03|7288.03|0
1725530700000|2024-09-05 10:05:00|7295.07|7295.07|7299.94|7299.94|7303.04|7303.04|7295.07|7295.07|0
1725531000000|2024-09-05 10:10:00|7300.17|7300.17|7295.78|7295.78|7302.36|7302.36|7295.67|7295.67|0
1725531300000|2024-09-05 10:15:00|7296.42|7296.42|7301.49|7301.49|7303.22|7303.22|7296.42|7296.42|0
1725531600000|2024-09-05 10:20:00|7300.85|7300.85|7297.2|7297.2|7301.17|7301.17|7295.76|7295.76|0
1725531900000|2024-09-05 10:25:00|7296.77|7296.77|7299.6|7299.6|7299.85|7299.85|7296.45|7296.45|0
1725532200000|2024-09-05 10:30:00|7299.97|7299.97|7302.07|7302.07|7303.98|7303.98|7299.71|7299.71|0
1725532500000|2024-09-05 10:35:00|7302.91|7302.91|7305.75|7305.75|7306.39|7306.39|7302.91|7302.91|0
1725532800000|2024-09-05 10:40:00|7306.07|7306.07|7306.82|7306.82|7308.25|7308.25|7305.44|7305.44|0
1725533100000|2024-09-05 10:45:00|7306.5|7306.5|7305.1|7305.1|7310.67|7310.67|7304.57|7304.57|0
1725533400000|2024-09-05 10:50:00|7304.47|7304.47|7299.71|7299.71|7305.1|7305.1|7298|7298|0
1725533700000|2024-09-05 10:55:00|7299.49|7299.49|7303.39|7303.39|7304.55|7304.55|7299.17|7299.17|0
1725534000000|2024-09-05 11:00:00|7303.96|7303.96|7308.72|7308.72|7309.03|7309.03|7303|7303|0
1725534300000|2024-09-05 11:05:00|7308.49|7308.49|7298.35|7298.35|7308.49|7308.49|7297.82|7297.82|0
1725534600000|2024-09-05 11:10:00|7297.81|7297.81|7300.79|7300.79|7301.11|7301.11|7295.76|7295.76|0
1725534900000|2024-09-05 11:15:00|7301.11|7301.11|7294.24|7294.24|7301.29|7301.29|7294.24|7294.24|0
1725535200000|2024-09-05 11:20:00|7293.82|7293.82|7300.1|7300.1|7300.1|7300.1|7293.36|7293.36|0
1725535500000|2024-09-05 11:25:00|7299.96|7299.96|7305.45|7305.45|7305.45|7305.45|7297.38|7297.38|0
1725535800000|2024-09-05 11:30:00|7305.58|7305.58|7313.47|7313.47|7314.65|7314.65|7305.58|7305.58|0
1725536100000|2024-09-05 11:35:00|7313.98|7313.98|7311.72|7311.72|7315.29|7315.29|7311.72|7311.72|0
1725536400000|2024-09-05 11:40:00|7311.15|7311.15|7309.49|7309.49|7311.77|7311.77|7308.65|7308.65|0
1725536700000|2024-09-05 11:45:00|7309.7|7309.7|7302.78|7302.78|7310.33|7310.33|7302.27|7302.27|0
1725537000000|2024-09-05 11:50:00|7303.1|7303.1|7305.31|7305.31|7306.6|7306.6|7302.75|7302.75|0
1725537300000|2024-09-05 11:55:00|7305.17|7305.17|7301.8|7301.8|7305.21|7305.21|7300.67|7300.67|0
1725537600000|2024-09-05 12:00:00|7302.23|7302.23|7306.76|7306.76|7307.33|7307.33|7301.91|7301.91|0
1725537900000|2024-09-05 12:05:00|7307.08|7307.08|7308.25|7308.25|7308.25|7308.25|7304.66|7304.66|0
1725538200000|2024-09-05 12:10:00|7307.93|7307.93|7318.9|7318.9|7318.9|7318.9|7306.79|7306.79|0
1725538500000|2024-09-05 12:15:00|7318.33|7318.33|7301.85|7301.85|7318.33|7318.33|7301.55|7301.55|0
1725538800000|2024-09-05 12:20:00|7301.92|7301.92|7304.57|7304.57|7304.81|7304.81|7300.04|7300.04|0
1725539100000|2024-09-05 12:25:00|7304.69|7304.69|7313.96|7313.96|7314.07|7314.07|7304.69|7304.69|0
1725539400000|2024-09-05 12:30:00|7314.49|7314.49|7321.68|7321.68|7323.45|7323.45|7314.02|7314.02|0
1725539700000|2024-09-05 12:35:00|7321.36|7321.36|7317.82|7317.82|7322.82|7322.82|7317.82|7317.82|0
1725540000000|2024-09-05 12:40:00|7317.51|7317.51|7315.36|7315.36|7318.83|7318.83|7314.88|7314.88|0
1725540300000|2024-09-05 12:45:00|7316.64|7316.64|7321.1|7321.1|7321.41|7321.41|7315.18|7315.18|0
1725540600000|2024-09-05 12:50:00|7321.74|7321.74|7320.29|7320.29|7322.86|7322.86|7316.55|7316.55|0
1725540900000|2024-09-05 12:55:00|7320.17|7320.17|7322.54|7322.54|7326.67|7326.67|7320.17|7320.17|0
1725541200000|2024-09-05 13:00:00|7321.58|7321.58|7321.09|7321.09|7323.32|7323.32|7319.95|7319.95|0
1725541500000|2024-09-05 13:05:00|7321.47|7321.47|7319.04|7319.04|7321.59|7321.59|7318.47|7318.47|0
1725541800000|2024-09-05 13:10:00|7318.97|7318.97|7318|7318|7318.97|7318.97|7313.81|7313.81|0
1725542100000|2024-09-05 13:15:00|7318.69|7318.69|7319.6|7319.6|7320.71|7320.71|7318.55|7318.55|0
1725542400000|2024-09-05 13:20:00|7319.28|7319.28|7321.33|7321.33|7322.87|7322.87|7316.7|7316.7|0
1725542700000|2024-09-05 13:25:00|7322.16|7322.16|7326.45|7326.45|7326.45|7326.45|7321.61|7321.61|0
1725543000000|2024-09-05 13:30:00|7326.57|7326.57|7319.01|7319.01|7331.32|7331.32|7319.01|7319.01|0
1725543300000|2024-09-05 13:35:00|7318.8|7318.8|7335.81|7335.81|7336.18|7336.18|7316.3|7316.3|0
1725543600000|2024-09-05 13:40:00|7335.56|7335.56|7344.6|7344.6|7345.53|7345.53|7334.71|7334.71|0
1725543900000|2024-09-05 13:45:00|7344.82|7344.82|7337.28|7337.28|7349.37|7349.37|7337.28|7337.28|0
1725544200000|2024-09-05 13:50:00|7336.96|7336.96|7336.6|7336.6|7338.45|7338.45|7333.19|7333.19|0
1725544500000|2024-09-05 13:55:00|7337.16|7337.16|7345.47|7345.47|7345.47|7345.47|7336.43|7336.43|0
1725544800000|2024-09-05 14:00:00|7345.73|7345.73|7360.25|7360.25|7363.55|7363.55|7345.73|7345.73|0
1725545100000|2024-09-05 14:05:00|7359.69|7359.69|7355.92|7355.92|7363.94|7363.94|7355.92|7355.92|0
1725545400000|2024-09-05 14:10:00|7355.44|7355.44|7339.47|7339.47|7355.44|7355.44|7339.16|7339.16|0
1725545700000|2024-09-05 14:15:00|7338.84|7338.84|7330.11|7330.11|7340.06|7340.06|7329.77|7329.77|0
1725546000000|2024-09-05 14:20:00|7330.38|7330.38|7341.87|7341.87|7341.87|7341.87|7330.38|7330.38|0
1725546300000|2024-09-05 14:25:00|7342.03|7342.03|7340.5|7340.5|7344.29|7344.29|7339.53|7339.53|0
1725546600000|2024-09-05 14:30:00|7341.63|7341.63|7345.2|7345.2|7348.7|7348.7|7341.63|7341.63|0
1725546900000|2024-09-05 14:35:00|7344.57|7344.57|7346.27|7346.27|7347.11|7347.11|7342.75|7342.75|0
1725547200000|2024-09-05 14:40:00|7346.59|7346.59|7343.61|7343.61|7346.59|7346.59|7340.08|7340.08|0
1725547500000|2024-09-05 14:45:00|7344.17|7344.17|7332.62|7332.62|7344.17|7344.17|7331.78|7331.78|0
1725547800000|2024-09-05 14:50:00|7332.34|7332.34|7330.15|7330.15|7332.34|7332.34|7326.73|7326.73|0
1725548100000|2024-09-05 14:55:00|7330.46|7330.46|7324.92|7324.92|7332.4|7332.4|7324.35|7324.35|0
1725548400000|2024-09-05 15:00:00|7325.05|7325.05|7320.6|7320.6|7325.7|7325.7|7317.49|7317.49|0
1725548700000|2024-09-05 15:05:00|7320.72|7320.72|7327.24|7327.24|7327.57|7327.57|7320.72|7320.72|0
1725549000000|2024-09-05 15:10:00|7327.03|7327.03|7320.3|7320.3|7328.58|7328.58|7318.47|7318.47|0
1725549300000|2024-09-05 15:15:00|7320.09|7320.09|7322.69|7322.69|7326.93|7326.93|7319.61|7319.61|0
1725549600000|2024-09-05 15:20:00|7322.82|7322.82|7315.4|7315.4|7325.88|7325.88|7313.14|7313.14|0
1725549900000|2024-09-05 15:25:00|7315.72|7315.72|7313.07|7313.07|7317.8|7317.8|7310.83|7310.83|0
1725606900000|2024-09-06 07:15:00|7297.92|7297.92|7283.02|7283.02|7297.92|7297.92|7283.02|7283.02|0
1725607200000|2024-09-06 07:20:00|7281.89|7281.89|7287.07|7287.07|7289.9|7289.9|7280.2|7280.2|0
1725607500000|2024-09-06 07:25:00|7285.81|7285.81|7293.6|7293.6|7294.34|7294.34|7285.81|7285.81|0
1725607800000|2024-09-06 07:30:00|7293.74|7293.74|7299.54|7299.54|7299.54|7299.54|7290.06|7290.06|0
1725608100000|2024-09-06 07:35:00|7300.51|7300.51|7292.98|7292.98|7302.04|7302.04|7292.98|7292.98|0
1725608400000|2024-09-06 07:40:00|7293.93|7293.93|7294.76|7294.76|7296.56|7296.56|7293.75|7293.75|0
1725608700000|2024-09-06 07:45:00|7294.44|7294.44|7283.93|7283.93|7294.44|7294.44|7283.82|7283.82|0
1725609000000|2024-09-06 07:50:00|7284.06|7284.06|7274.91|7274.91|7284.06|7284.06|7274.91|7274.91|0
1725609300000|2024-09-06 07:55:00|7274.59|7274.59|7289.02|7289.02|7290.29|7290.29|7273.46|7273.46|0
1725609600000|2024-09-06 08:00:00|7288.6|7288.6|7293.8|7293.8|7293.8|7293.8|7288.46|7288.46|0
1725609900000|2024-09-06 08:05:00|7294.44|7294.44|7299.5|7299.5|7299.52|7299.52|7294.44|7294.44|0
1725610200000|2024-09-06 08:10:00|7299.72|7299.72|7300.47|7300.47|7301.43|7301.43|7298.72|7298.72|0
1725610500000|2024-09-06 08:15:00|7299.41|7299.41|7293.58|7293.58|7299.41|7299.41|7293.09|7293.09|0
1725610800000|2024-09-06 08:20:00|7293.01|7293.01|7290.81|7290.81|7294.25|7294.25|7290.03|7290.03|0
1725611100000|2024-09-06 08:25:00|7291.44|7291.44|7292.02|7292.02|7294.25|7294.25|7290.49|7290.49|0
1725611400000|2024-09-06 08:30:00|7292.5|7292.5|7292.41|7292.41|7293.98|7293.98|7288.74|7288.74|0
1725611700000|2024-09-06 08:35:00|7292.54|7292.54|7282.64|7282.64|7292.54|7292.54|7282.16|7282.16|0
1725612000000|2024-09-06 08:40:00|7283.28|7283.28|7283.49|7283.49|7284.87|7284.87|7280.98|7280.98|0
1725612300000|2024-09-06 08:45:00|7283.63|7283.63|7282.89|7282.89|7283.63|7283.63|7280.26|7280.26|0
1725612600000|2024-09-06 08:50:00|7282.57|7282.57|7281.75|7281.75|7283.33|7283.33|7281.3|7281.3|0
1725612900000|2024-09-06 08:55:00|7282.07|7282.07|7284.3|7284.3|7284.3|7284.3|7282.07|7282.07|0
1725613200000|2024-09-06 09:00:00|7284.93|7284.93|7280.94|7280.94|7285.31|7285.31|7277.96|7277.96|0
1725613500000|2024-09-06 09:05:00|7281.5|7281.5|7278.5|7278.5|7281.5|7281.5|7278.08|7278.08|0
1725613800000|2024-09-06 09:10:00|7278.06|7278.06|7277.65|7277.65|7281.25|7281.25|7277.34|7277.34|0
1725614100000|2024-09-06 09:15:00|7277.79|7277.79|7287.13|7287.13|7287.13|7287.13|7277.63|7277.63|0
1725614400000|2024-09-06 09:20:00|7287.7|7287.7|7290.49|7290.49|7290.49|7290.49|7287.7|7287.7|0
1725614700000|2024-09-06 09:25:00|7291.13|7291.13|7295.9|7295.9|7295.9|7295.9|7290.99|7290.99|0
1725615000000|2024-09-06 09:30:00|7295.76|7295.76|7300.62|7300.62|7301.19|7301.19|7295.76|7295.76|0
1725615300000|2024-09-06 09:35:00|7300.94|7300.94|7298.92|7298.92|7301.39|7301.39|7297.88|7297.88|0
1725615600000|2024-09-06 09:40:00|7298.79|7298.79|7297.78|7297.78|7298.79|7298.79|7297.12|7297.12|0
1725615900000|2024-09-06 09:45:00|7298.1|7298.1|7295.17|7295.17|7298.26|7298.26|7294.61|7294.61|0
1725616200000|2024-09-06 09:50:00|7295.04|7295.04|7297.57|7297.57|7297.67|7297.67|7291.88|7291.88|0
1725616500000|2024-09-06 09:55:00|7297.7|7297.7|7298.31|7298.31|7300.29|7300.29|7297.7|7297.7|0
1725616800000|2024-09-06 10:00:00|7298.18|7298.18|7296.76|7296.76|7298.18|7298.18|7294.53|7294.53|0
1725617100000|2024-09-06 10:05:00|7296.54|7296.54|7296.14|7296.14|7297.36|7297.36|7295.01|7295.01|0
1725617400000|2024-09-06 10:10:00|7295.3|7295.3|7293.12|7293.12|7295.3|7295.3|7293.12|7293.12|0
1725617700000|2024-09-06 10:15:00|7292.97|7292.97|7288.44|7288.44|7293.1|7293.1|7288.31|7288.31|0
1725618000000|2024-09-06 10:20:00|7288.31|7288.31|7289.14|7289.14|7290.83|7290.83|7288.26|7288.26|0
1725618300000|2024-09-06 10:25:00|7289.39|7289.39|7294.7|7294.7|7296.47|7296.47|7289.39|7289.39|0
1725618600000|2024-09-06 10:30:00|7294.56|7294.56|7293.87|7293.87|7294.56|7294.56|7293.74|7293.74|0
1725618900000|2024-09-06 10:35:00|7293.24|7293.24|7294.84|7294.84|7294.84|7294.84|7291.69|7291.69|0
1725619200000|2024-09-06 10:40:00|7294.52|7294.52|7284.46|7284.46|7294.52|7294.52|7283.83|7283.83|0
1725619500000|2024-09-06 10:45:00|7284.67|7284.67|7283.6|7283.6|7285.6|7285.6|7283.47|7283.47|0
1725619800000|2024-09-06 10:50:00|7283.18|7283.18|7279.48|7279.48|7283.18|7283.18|7276.65|7276.65|0
1725620100000|2024-09-06 10:55:00|7279.26|7279.26|7278.73|7278.73|7280.12|7280.12|7278.4|7278.4|0
1725620400000|2024-09-06 11:00:00|7278.98|7278.98|7274.05|7274.05|7285.06|7285.06|7273.09|7273.09|0
1725620700000|2024-09-06 11:05:00|7274.37|7274.37|7280.38|7280.38|7280.38|7280.38|7272.06|7272.06|0
1725621000000|2024-09-06 11:10:00|7281.45|7281.45|7283.73|7283.73|7283.73|7283.73|7279.07|7279.07|0
1725621300000|2024-09-06 11:15:00|7283.42|7283.42|7283.2|7283.2|7288.48|7288.48|7281.49|7281.49|0
1725621600000|2024-09-06 11:20:00|7283.76|7283.76|7282.92|7282.92|7284.88|7284.88|7281.48|7281.48|0
1725621900000|2024-09-06 11:25:00|7283.24|7283.24|7282.21|7282.21|7284.88|7284.88|7281.25|7281.25|0
1725622200000|2024-09-06 11:30:00|7282.08|7282.08|7287.41|7287.41|7287.41|7287.41|7281.76|7281.76|0
1725622500000|2024-09-06 11:35:00|7287.54|7287.54|7286.54|7286.54|7287.97|7287.97|7285.11|7285.11|0
1725622800000|2024-09-06 11:40:00|7286.75|7286.75|7285.86|7285.86|7288.55|7288.55|7285.86|7285.86|0
1725623100000|2024-09-06 11:45:00|7285.68|7285.68|7287.94|7287.94|7287.94|7287.94|7283.64|7283.64|0
1725623400000|2024-09-06 11:50:00|7287.65|7287.65|7291.58|7291.58|7291.78|7291.78|7287.65|7287.65|0
1725623700000|2024-09-06 11:55:00|7291.9|7291.9|7293.42|7293.42|7294.64|7294.64|7291.9|7291.9|0
1725624000000|2024-09-06 12:00:00|7293|7293|7288.42|7288.42|7293|7293|7288.42|7288.42|0
1725624300000|2024-09-06 12:05:00|7288.05|7288.05|7282.75|7282.75|7288.41|7288.41|7282.56|7282.56|0
1725624600000|2024-09-06 12:10:00|7283.06|7283.06|7280.57|7280.57|7283.52|7283.52|7279.05|7279.05|0
1725624900000|2024-09-06 12:15:00|7280.71|7280.71|7284.16|7284.16|7285.08|7285.08|7280.37|7280.37|0
1725625200000|2024-09-06 12:20:00|7283.28|7283.28|7281.79|7281.79|7283.96|7283.96|7281.07|7281.07|0
1725625500000|2024-09-06 12:25:00|7282.04|7282.04|7291.64|7291.64|7300.25|7300.25|7281.55|7281.55|0
1725625800000|2024-09-06 12:30:00|7291.34|7291.34|7311.57|7311.57|7326.23|7326.23|7290.86|7290.86|0
1725626100000|2024-09-06 12:35:00|7311.89|7311.89|7317.71|7317.71|7321.36|7321.36|7311.89|7311.89|0
1725626400000|2024-09-06 12:40:00|7318.27|7318.27|7311.11|7311.11|7318.66|7318.66|7309.09|7309.09|0
1725626700000|2024-09-06 12:45:00|7309.98|7309.98|7322.29|7322.29|7322.29|7322.29|7307.42|7307.42|0
1725627000000|2024-09-06 12:50:00|7322.61|7322.61|7324.5|7324.5|7326.22|7326.22|7320.63|7320.63|0
1725627300000|2024-09-06 12:55:00|7324.39|7324.39|7326.03|7326.03|7328.32|7328.32|7323.44|7323.44|0
1725627600000|2024-09-06 13:00:00|7326.25|7326.25|7323.97|7323.97|7331.26|7331.26|7322.52|7322.52|0
1725627900000|2024-09-06 13:05:00|7325.1|7325.1|7333.32|7333.32|7334.54|7334.54|7325.1|7325.1|0
1725628200000|2024-09-06 13:10:00|7332.75|7332.75|7338.66|7338.66|7338.98|7338.98|7332.54|7332.54|0
1725628500000|2024-09-06 13:15:00|7339.79|7339.79|7337.39|7337.39|7342.91|7342.91|7337.39|7337.39|0
1725628800000|2024-09-06 13:20:00|7337.95|7337.95|7340.58|7340.58|7341.35|7341.35|7337.64|7337.64|0
1725629100000|2024-09-06 13:25:00|7340.03|7340.03|7343.18|7343.18|7343.19|7343.19|7338.93|7338.93|0
1725629400000|2024-09-06 13:30:00|7343.5|7343.5|7369.55|7369.55|7370.19|7370.19|7343.5|7343.5|0
1725629700000|2024-09-06 13:35:00|7368.93|7368.93|7359.27|7359.27|7373.97|7373.97|7359.27|7359.27|0
1725630000000|2024-09-06 13:40:00|7359.89|7359.89|7361.76|7361.76|7362.88|7362.88|7353.78|7353.78|0
1725630300000|2024-09-06 13:45:00|7361.44|7361.44|7363.14|7363.14|7367.05|7367.05|7361.13|7361.13|0
1725630600000|2024-09-06 13:50:00|7362.86|7362.86|7355.04|7355.04|7362.86|7362.86|7354.18|7354.18|0
1725630900000|2024-09-06 13:55:00|7355.35|7355.35|7343.6|7343.6|7355.79|7355.79|7343.6|7343.6|0
1725631200000|2024-09-06 14:00:00|7343.03|7343.03|7334.52|7334.52|7343.03|7343.03|7333.04|7333.04|0
1725631500000|2024-09-06 14:05:00|7335.09|7335.09|7333.08|7333.08|7337.78|7337.78|7331.32|7331.32|0
1725631800000|2024-09-06 14:10:00|7332.86|7332.86|7320.06|7320.06|7332.86|7332.86|7320.06|7320.06|0
1725632100000|2024-09-06 14:15:00|7320.9|7320.9|7320.6|7320.6|7321.57|7321.57|7316.66|7316.66|0
1725632400000|2024-09-06 14:20:00|7320.76|7320.76|7318.88|7318.88|7324.58|7324.58|7317.02|7317.02|0
1725632700000|2024-09-06 14:25:00|7319.1|7319.1|7299.26|7299.26|7319.67|7319.67|7299.04|7299.04|0
1725633000000|2024-09-06 14:30:00|7299.04|7299.04|7296.24|7296.24|7308.27|7308.27|7295.55|7295.55|0
1725633300000|2024-09-06 14:35:00|7296.31|7296.31|7294.47|7294.47|7297.12|7297.12|7287.76|7287.76|0
1725633600000|2024-09-06 14:40:00|7294.26|7294.26|7287.58|7287.58|7294.4|7294.4|7286.75|7286.75|0
1725633900000|2024-09-06 14:45:00|7288.22|7288.22|7286.77|7286.77|7289.7|7289.7|7283.05|7283.05|0
1725634200000|2024-09-06 14:50:00|7286.9|7286.9|7286.15|7286.15|7290.07|7290.07|7285.39|7285.39|0
1725634500000|2024-09-06 14:55:00|7285.4|7285.4|7278.9|7278.9|7285.4|7285.4|7276.61|7276.61|0
1725634800000|2024-09-06 15:00:00|7278.34|7278.34|7287.55|7287.55|7298.99|7298.99|7278.34|7278.34|0
1725635100000|2024-09-06 15:05:00|7287.24|7287.24|7281.07|7281.07|7293.58|7293.58|7281.07|7281.07|0
1725635400000|2024-09-06 15:10:00|7281.22|7281.22|7278.48|7278.48|7283.28|7283.28|7278.48|7278.48|0
1725635700000|2024-09-06 15:15:00|7278.59|7278.59|7266.5|7266.5|7279.27|7279.27|7265.92|7265.92|0
1725636000000|2024-09-06 15:20:00|7267.04|7267.04|7261.97|7261.97|7269.48|7269.48|7261.89|7261.89|0
1725636300000|2024-09-06 15:25:00|7262.53|7262.53|7256.45|7256.45|7262.86|7262.86|7254.21|7254.21|0
1725866100000|2024-09-09 07:15:00|7363.65|7363.65|7375.19|7375.19|7379.24|7379.24|7363.65|7363.65|0
1725866400000|2024-09-09 07:20:00|7375.62|7375.62|7387.58|7387.58|7392.65|7392.65|7375.3|7375.3|0
1725866700000|2024-09-09 07:25:00|7386.95|7386.95|7399.96|7399.96|7399.96|7399.96|7386.95|7386.95|0
1725867000000|2024-09-09 07:30:00|7400.49|7400.49|7403.82|7403.82|7404.9|7404.9|7398.9|7398.9|0
1725867300000|2024-09-09 07:35:00|7403.5|7403.5|7400.34|7400.34|7403.82|7403.82|7395.24|7395.24|0
1725867600000|2024-09-09 07:40:00|7399.9|7399.9|7400.43|7400.43|7404.09|7404.09|7399.07|7399.07|0
1725867900000|2024-09-09 07:45:00|7399.79|7399.79|7397.96|7397.96|7401.39|7401.39|7397.02|7397.02|0
1725868200000|2024-09-09 07:50:00|7397.82|7397.82|7395.12|7395.12|7399.09|7399.09|7394.5|7394.5|0
1725868500000|2024-09-09 07:55:00|7394.49|7394.49|7385.43|7385.43|7394.49|7394.49|7385.43|7385.43|0
1725868800000|2024-09-09 08:00:00|7385.22|7385.22|7377.95|7377.95|7385.22|7385.22|7375.11|7375.11|0
1725869100000|2024-09-09 08:05:00|7377.84|7377.84|7371.39|7371.39|7377.84|7377.84|7371.12|7371.12|0
1725869400000|2024-09-09 08:10:00|7370.26|7370.26|7364.27|7364.27|7374.46|7374.46|7364.27|7364.27|0
1725869700000|2024-09-09 08:15:00|7363.63|7363.63|7356|7356|7363.95|7363.95|7351.87|7351.87|0
1725870000000|2024-09-09 08:20:00|7356.27|7356.27|7358.17|7358.17|7359.26|7359.26|7353.96|7353.96|0
1725870300000|2024-09-09 08:25:00|7357.6|7357.6|7369.8|7369.8|7371.98|7371.98|7355.32|7355.32|0
1725870600000|2024-09-09 08:30:00|7372.53|7372.53|7370.94|7370.94|7376.71|7376.71|7369.35|7369.35|0
1725870900000|2024-09-09 08:35:00|7370.8|7370.8|7373.77|7373.77|7376.59|7376.59|7370.64|7370.64|0
1725871200000|2024-09-09 08:40:00|7374.2|7374.2|7375.47|7375.47|7379.08|7379.08|7374.2|7374.2|0
1725871500000|2024-09-09 08:45:00|7376.74|7376.74|7384.17|7384.17|7385.46|7385.46|7376.56|7376.56|0
1725871800000|2024-09-09 08:50:00|7383.92|7383.92|7384.76|7384.76|7387.11|7387.11|7383.36|7383.36|0
1725872100000|2024-09-09 08:55:00|7385.08|7385.08|7392.54|7392.54|7392.54|7392.54|7385.08|7385.08|0
1725872400000|2024-09-09 09:00:00|7392.11|7392.11|7394.45|7394.45|7394.45|7394.45|7390.09|7390.09|0
1725872700000|2024-09-09 09:05:00|7394.77|7394.77|7402.5|7402.5|7402.81|7402.81|7394.45|7394.45|0
1725873000000|2024-09-09 09:10:00|7402.71|7402.71|7408.85|7408.85|7411.72|7411.72|7401.74|7401.74|0
1725873300000|2024-09-09 09:15:00|7408.78|7408.78|7412.07|7412.07|7412.07|7412.07|7406.23|7406.23|0
1725873600000|2024-09-09 09:20:00|7410.29|7410.29|7405.75|7405.75|7410.29|7410.29|7403.95|7403.95|0
1725873900000|2024-09-09 09:25:00|7405.43|7405.43|7408.06|7408.06|7408.75|7408.75|7405.32|7405.32|0
1725874200000|2024-09-09 09:30:00|7407.43|7407.43|7408.37|7408.37|7411.69|7411.69|7407.29|7407.29|0
1725874500000|2024-09-09 09:35:00|7408.3|7408.3|7410.42|7410.42|7410.42|7410.42|7406.42|7406.42|0
1725874800000|2024-09-09 09:40:00|7411.05|7411.05|7411.79|7411.79|7412.56|7412.56|7410.87|7410.87|0
1725875100000|2024-09-09 09:45:00|7413.06|7413.06|7420.62|7420.62|7421.26|7421.26|7413.06|7413.06|0
1725875400000|2024-09-09 09:50:00|7420.84|7420.84|7412.24|7412.24|7421.07|7421.07|7412.24|7412.24|0
1725875700000|2024-09-09 09:55:00|7411.11|7411.11|7414.96|7414.96|7415.17|7415.17|7409.27|7409.27|0
1725876000000|2024-09-09 10:00:00|7414.1|7414.1|7412.05|7412.05|7414.1|7414.1|7411.12|7411.12|0
1725876300000|2024-09-09 10:05:00|7412.26|7412.26|7412.25|7412.25|7413.33|7413.33|7411.73|7411.73|0
1725876600000|2024-09-09 10:10:00|7413.21|7413.21|7416.93|7416.93|7418.16|7418.16|7412.73|7412.73|0
1725876900000|2024-09-09 10:15:00|7418.06|7418.06|7423.39|7423.39|7423.39|7423.39|7418.06|7418.06|0
1725877200000|2024-09-09 10:20:00|7424.81|7424.81|7422.41|7422.41|7425.71|7425.71|7421.95|7421.95|0
1725877500000|2024-09-09 10:25:00|7422.09|7422.09|7422.78|7422.78|7423.81|7423.81|7420.58|7420.58|0
1725877800000|2024-09-09 10:30:00|7422.99|7422.99|7418.3|7418.3|7423.21|7423.21|7417.91|7417.91|0
1725878100000|2024-09-09 10:35:00|7418.51|7418.51|7413.92|7413.92|7419.83|7419.83|7413.92|7413.92|0
1725878400000|2024-09-09 10:40:00|7414.34|7414.34|7407.39|7407.39|7415.56|7415.56|7407.39|7407.39|0
1725878700000|2024-09-09 10:45:00|7407.16|7407.16|7407.66|7407.66|7408.34|7408.34|7406.65|7406.65|0
1725879000000|2024-09-09 10:50:00|7407.87|7407.87|7410.33|7410.33|7410.34|7410.34|7407.85|7407.85|0
1725879300000|2024-09-09 10:55:00|7410.67|7410.67|7412.42|7412.42|7413.67|7413.67|7410.67|7410.67|0
1725879600000|2024-09-09 11:00:00|7412.1|7412.1|7418.73|7418.73|7418.73|7418.73|7412.1|7412.1|0
1725879900000|2024-09-09 11:05:00|7418.52|7418.52|7413.45|7413.45|7419.04|7419.04|7412.67|7412.67|0
1725880200000|2024-09-09 11:10:00|7413.52|7413.52|7414.29|7414.29|7415.78|7415.78|7413.23|7413.23|0
1725880500000|2024-09-09 11:15:00|7414.08|7414.08|7412.22|7412.22|7416.62|7416.62|7412.22|7412.22|0
1725880800000|2024-09-09 11:20:00|7411.59|7411.59|7416.29|7416.29|7416.29|7416.29|7411.45|7411.45|0
1725881100000|2024-09-09 11:25:00|7416.82|7416.82|7417.81|7417.81|7422.15|7422.15|7416.82|7416.82|0
1725881400000|2024-09-09 11:30:00|7418.13|7418.13|7412.54|7412.54|7419.37|7419.37|7412.22|7412.22|0
1725881700000|2024-09-09 11:35:00|7412|7412|7406.55|7406.55|7412|7412|7405.64|7405.64|0
1725882000000|2024-09-09 11:40:00|7406.34|7406.34|7407.8|7407.8|7411.27|7411.27|7404.97|7404.97|0
1725882300000|2024-09-09 11:45:00|7408.01|7408.01|7409.04|7409.04|7410.14|7410.14|7407.25|7407.25|0
1725882600000|2024-09-09 11:50:00|7409.58|7409.58|7413.2|7413.2|7413.88|7413.88|7409.58|7409.58|0
1725882900000|2024-09-09 11:55:00|7413.52|7413.52|7415.87|7415.87|7416.24|7416.24|7413.2|7413.2|0
1725883200000|2024-09-09 12:00:00|7416.3|7416.3|7410|7410|7417.05|7417.05|7408|7408|0
1725883500000|2024-09-09 12:05:00|7409.87|7409.87|7407.68|7407.68|7409.87|7409.87|7406.09|7406.09|0
1725883800000|2024-09-09 12:10:00|7406.72|7406.72|7402.45|7402.45|7407.04|7407.04|7401.56|7401.56|0
1725884100000|2024-09-09 12:15:00|7402.66|7402.66|7406.68|7406.68|7406.83|7406.83|7402.6|7402.6|0
1725884400000|2024-09-09 12:20:00|7406.02|7406.02|7407.17|7407.17|7409.58|7409.58|7406.02|7406.02|0
1725884700000|2024-09-09 12:25:00|7406.54|7406.54|7403.25|7403.25|7408.34|7408.34|7403.25|7403.25|0
1725885000000|2024-09-09 12:30:00|7405.56|7405.56|7406.41|7406.41|7407.03|7407.03|7402.94|7402.94|0
1725885300000|2024-09-09 12:35:00|7407.05|7407.05|7404.95|7404.95|7407.47|7407.47|7404.95|7404.95|0
1725885600000|2024-09-09 12:40:00|7404.8|7404.8|7402.42|7402.42|7405.31|7405.31|7402.16|7402.16|0
1725885900000|2024-09-09 12:45:00|7402.96|7402.96|7407.83|7407.83|7407.83|7407.83|7402.96|7402.96|0
1725886200000|2024-09-09 12:50:00|7408.46|7408.46|7411.69|7411.69|7411.69|7411.69|7408.46|7408.46|0
1725886500000|2024-09-09 12:55:00|7411.25|7411.25|7414.37|7414.37|7414.71|7414.71|7410.28|7410.28|0
1725886800000|2024-09-09 13:00:00|7414.69|7414.69|7408.48|7408.48|7415.04|7415.04|7408.48|7408.48|0
1725887100000|2024-09-09 13:05:00|7408.62|7408.62|7408.72|7408.72|7412.57|7412.57|7408.08|7408.08|0
1725887400000|2024-09-09 13:10:00|7408.09|7408.09|7403.45|7403.45|7408.09|7408.09|7403.13|7403.13|0
1725887700000|2024-09-09 13:15:00|7402.88|7402.88|7401.99|7401.99|7404.16|7404.16|7400.26|7400.26|0
1725888000000|2024-09-09 13:20:00|7401.36|7401.36|7400.16|7400.16|7401.78|7401.78|7396.1|7396.1|0
1725888300000|2024-09-09 13:25:00|7400.37|7400.37|7401.72|7401.72|7403.22|7403.22|7398.87|7398.87|0
1725888600000|2024-09-09 13:30:00|7402.04|7402.04|7415.28|7415.28|7415.28|7415.28|7402.04|7402.04|0
1725888900000|2024-09-09 13:35:00|7415.6|7415.6|7420.05|7420.05|7420.26|7420.26|7413.93|7413.93|0
1725889200000|2024-09-09 13:40:00|7420.32|7420.32|7418.74|7418.74|7420.75|7420.75|7416|7416|0
1725889500000|2024-09-09 13:45:00|7418.88|7418.88|7420.83|7420.83|7421.16|7421.16|7416.27|7416.27|0
1725889800000|2024-09-09 13:50:00|7421.2|7421.2|7423.36|7423.36|7423.36|7423.36|7418.48|7418.48|0
1725890100000|2024-09-09 13:55:00|7423.68|7423.68|7429.73|7429.73|7433.57|7433.57|7423.2|7423.2|0
1725890400000|2024-09-09 14:00:00|7429.41|7429.41|7427.2|7427.2|7432.38|7432.38|7427.2|7427.2|0
1725890700000|2024-09-09 14:05:00|7427.52|7427.52|7426.88|7426.88|7428.32|7428.32|7422.95|7422.95|0
1725891000000|2024-09-09 14:10:00|7427.84|7427.84|7436|7436|7439.61|7439.61|7427.84|7427.84|0
1725891300000|2024-09-09 14:15:00|7435.86|7435.86|7437.66|7437.66|7443.35|7443.35|7435.26|7435.26|0
1725891600000|2024-09-09 14:20:00|7437.24|7437.24|7428.8|7428.8|7441.83|7441.83|7428.53|7428.53|0
1725891900000|2024-09-09 14:25:00|7428.59|7428.59|7429.02|7429.02|7432.04|7432.04|7425.68|7425.68|0
1725892200000|2024-09-09 14:30:00|7429.59|7429.59|7422.2|7422.2|7429.9|7429.9|7417.58|7417.58|0
1725892500000|2024-09-09 14:35:00|7422.42|7422.42|7424.82|7424.82|7425.39|7425.39|7421.38|7421.38|0
1725892800000|2024-09-09 14:40:00|7425.14|7425.14|7426.81|7426.81|7429.02|7429.02|7423.15|7423.15|0
1725893100000|2024-09-09 14:45:00|7426.66|7426.66|7428.7|7428.7|7428.7|7428.7|7423.87|7423.87|0
1725893400000|2024-09-09 14:50:00|7428.28|7428.28|7427.84|7427.84|7429.04|7429.04|7424.22|7424.22|0
1725893700000|2024-09-09 14:55:00|7428.3|7428.3|7419.67|7419.67|7431.98|7431.98|7419.67|7419.67|0
1725894000000|2024-09-09 15:00:00|7419.35|7419.35|7415.43|7415.43|7419.35|7419.35|7413.77|7413.77|0
1725894300000|2024-09-09 15:05:00|7415.83|7415.83|7412.14|7412.14|7416.06|7416.06|7411.65|7411.65|0
1725894600000|2024-09-09 15:10:00|7412.01|7412.01|7398.29|7398.29|7412.01|7412.01|7398.29|7398.29|0
1725894900000|2024-09-09 15:15:00|7397.97|7397.97|7398.68|7398.68|7398.68|7398.68|7395.68|7395.68|0
1725895200000|2024-09-09 15:20:00|7398.52|7398.52|7407.65|7407.65|7407.65|7407.65|7398.37|7398.37|0
1725895500000|2024-09-09 15:25:00|7407.33|7407.33|7413.65|7413.65|7413.65|7413.65|7407.14|7407.14|0
1725952500000|2024-09-10 07:15:00|7404.55|7404.55|7422.43|7422.43|7424.38|7424.38|7404.55|7404.55|0
1725952800000|2024-09-10 07:20:00|7421.79|7421.79|7424.55|7424.55|7426.08|7426.08|7419.99|7419.99|0
1725953100000|2024-09-10 07:25:00|7425.02|7425.02|7425.61|7425.61|7429.18|7429.18|7424.02|7424.02|0
1725953400000|2024-09-10 07:30:00|7424.34|7424.34|7437.09|7437.09|7440.61|7440.61|7424.34|7424.34|0
1725953700000|2024-09-10 07:35:00|7437.73|7437.73|7439.85|7439.85|7439.85|7439.85|7431.59|7431.59|0
1725954000000|2024-09-10 07:40:00|7440.48|7440.48|7449.09|7449.09|7450.61|7450.61|7440.48|7440.48|0
1725954300000|2024-09-10 07:45:00|7448.77|7448.77|7449.56|7449.56|7452.59|7452.59|7448.72|7448.72|0
1725954600000|2024-09-10 07:50:00|7449.41|7449.41|7455.41|7455.41|7455.77|7455.77|7449.41|7449.41|0
1725954900000|2024-09-10 07:55:00|7456.36|7456.36|7457.36|7457.36|7459.36|7459.36|7455.57|7455.57|0
1725955200000|2024-09-10 08:00:00|7457.05|7457.05|7450.64|7450.64|7457.43|7457.43|7449|7449|0
1725955500000|2024-09-10 08:05:00|7450.39|7450.39|7446.45|7446.45|7450.41|7450.41|7446.38|7446.38|0
1725955800000|2024-09-10 08:10:00|7445.81|7445.81|7446.35|7446.35|7447.24|7447.24|7444.41|7444.41|0
1725956100000|2024-09-10 08:15:00|7446.67|7446.67|7454.73|7454.73|7457.87|7457.87|7446.67|7446.67|0
1725956400000|2024-09-10 08:20:00|7454.51|7454.51|7449.45|7449.45|7454.51|7454.51|7448.6|7448.6|0
1725956700000|2024-09-10 08:25:00|7449.29|7449.29|7453.85|7453.85|7455.6|7455.6|7448.82|7448.82|0
1725957000000|2024-09-10 08:30:00|7454|7454|7449.63|7449.63|7457.47|7457.47|7449.63|7449.63|0
1725957300000|2024-09-10 08:35:00|7449.41|7449.41|7447.6|7447.6|7449.55|7449.55|7445.34|7445.34|0
1725957600000|2024-09-10 08:40:00|7447.92|7447.92|7443.66|7443.66|7447.92|7447.92|7442.78|7442.78|0
1725957900000|2024-09-10 08:45:00|7444.23|7444.23|7444.27|7444.27|7445.24|7445.24|7439.92|7439.92|0
1725958200000|2024-09-10 08:50:00|7444.59|7444.59|7440.34|7440.34|7444.91|7444.91|7439.63|7439.63|0
1725958500000|2024-09-10 08:55:00|7440.2|7440.2|7440.2|7440.2|7440.36|7440.36|7435.83|7435.83|0
1725958800000|2024-09-10 09:00:00|7439.88|7439.88|7436.25|7436.25|7440.07|7440.07|7436.25|7436.25|0
1725959100000|2024-09-10 09:05:00|7435.93|7435.93|7434.82|7434.82|7436.37|7436.37|7434.45|7434.45|0
1725959400000|2024-09-10 09:10:00|7434.32|7434.32|7432.44|7432.44|7434.98|7434.98|7430.53|7430.53|0
1725959700000|2024-09-10 09:15:00|7432.12|7432.12|7432.6|7432.6|7433.04|7433.04|7429|7429|0
1725960000000|2024-09-10 09:20:00|7433.16|7433.16|7437.71|7437.71|7440.39|7440.39|7432.83|7432.83|0
1725960300000|2024-09-10 09:25:00|7437.39|7437.39|7441.25|7441.25|7442.63|7442.63|7436.4|7436.4|0
1725960600000|2024-09-10 09:30:00|7441.57|7441.57|7442|7442|7442.5|7442.5|7440.76|7440.76|0
1725960900000|2024-09-10 09:35:00|7442.32|7442.32|7456.67|7456.67|7457.06|7457.06|7442.32|7442.32|0
1725961200000|2024-09-10 09:40:00|7456.95|7456.95|7458.96|7458.96|7460.96|7460.96|7456.53|7456.53|0
1725961500000|2024-09-10 09:45:00|7459.28|7459.28|7459.22|7459.22|7460.37|7460.37|7456.94|7456.94|0
1725961800000|2024-09-10 09:50:00|7459.35|7459.35|7461.65|7461.65|7461.65|7461.65|7459.35|7459.35|0
1725962100000|2024-09-10 09:55:00|7461.5|7461.5|7456.67|7456.67|7461.5|7461.5|7455.84|7455.84|0
1725962400000|2024-09-10 10:00:00|7456.99|7456.99|7457.04|7457.04|7457.83|7457.83|7456.82|7456.82|0
1725962700000|2024-09-10 10:05:00|7457.68|7457.68|7455.58|7455.58|7457.78|7457.78|7454.95|7454.95|0
1725963000000|2024-09-10 10:10:00|7455.01|7455.01|7450.48|7450.48|7455.55|7455.55|7450.48|7450.48|0
1725963300000|2024-09-10 10:15:00|7449.91|7449.91|7447.8|7447.8|7450.13|7450.13|7444.83|7444.83|0
1725963600000|2024-09-10 10:20:00|7447.39|7447.39|7450.34|7450.34|7450.58|7450.58|7447.39|7447.39|0
1725963900000|2024-09-10 10:25:00|7450.02|7450.02|7454.67|7454.67|7454.67|7454.67|7450.02|7450.02|0
1725964200000|2024-09-10 10:30:00|7455.09|7455.09|7456.72|7456.72|7457.36|7457.36|7455.09|7455.09|0
1725964500000|2024-09-10 10:35:00|7457.48|7457.48|7458.41|7458.41|7458.41|7458.41|7456.87|7456.87|0
1725964800000|2024-09-10 10:40:00|7457.85|7457.85|7454.45|7454.45|7457.85|7457.85|7451.94|7451.94|0
1725965100000|2024-09-10 10:45:00|7454.13|7454.13|7445.66|7445.66|7454.72|7454.72|7445.2|7445.2|0
1725965400000|2024-09-10 10:50:00|7445.8|7445.8|7423.43|7423.43|7446.12|7446.12|7422.86|7422.86|0
1725965700000|2024-09-10 10:55:00|7423.65|7423.65|7426.22|7426.22|7427.39|7427.39|7423.25|7423.25|0
1725966000000|2024-09-10 11:00:00|7423.73|7423.73|7426|7426|7428.66|7428.66|7423.73|7423.73|0
1725966300000|2024-09-10 11:05:00|7426.57|7426.57|7424.61|7424.61|7426.57|7426.57|7423.32|7423.32|0
1725966600000|2024-09-10 11:10:00|7424.49|7424.49|7417.64|7417.64|7425.32|7425.32|7417.64|7417.64|0
1725966900000|2024-09-10 11:15:00|7417.01|7417.01|7415.85|7415.85|7418.13|7418.13|7415.13|7415.13|0
1725967200000|2024-09-10 11:20:00|7416.06|7416.06|7418.96|7418.96|7423.49|7423.49|7416.06|7416.06|0
1725967500000|2024-09-10 11:25:00|7418.32|7418.32|7421.95|7421.95|7422.37|7422.37|7416.59|7416.59|0
1725967800000|2024-09-10 11:30:00|7421.52|7421.52|7422.5|7422.5|7424.32|7424.32|7421.31|7421.31|0
1725968100000|2024-09-10 11:35:00|7421.94|7421.94|7421.09|7421.09|7422.97|7422.97|7418.31|7418.31|0
1725968400000|2024-09-10 11:40:00|7420.52|7420.52|7417.63|7417.63|7420.52|7420.52|7416.5|7416.5|0
1725968700000|2024-09-10 11:45:00|7417.95|7417.95|7414.17|7414.17|7418.58|7418.58|7412.04|7412.04|0
1725969000000|2024-09-10 11:50:00|7414.38|7414.38|7415.53|7415.53|7416.38|7416.38|7413.53|7413.53|0
1725969300000|2024-09-10 11:55:00|7415.95|7415.95|7418.68|7418.68|7420.56|7420.56|7415.95|7415.95|0
1725969600000|2024-09-10 12:00:00|7418.36|7418.36|7420.87|7420.87|7420.87|7420.87|7418.11|7418.11|0
1725969900000|2024-09-10 12:05:00|7420.3|7420.3|7419.78|7419.78|7421.28|7421.28|7419.78|7419.78|0
1725970200000|2024-09-10 12:10:00|7419.99|7419.99|7424.74|7424.74|7426.01|7426.01|7419.36|7419.36|0
1725970500000|2024-09-10 12:15:00|7425.37|7425.37|7431.74|7431.74|7431.74|7431.74|7424.25|7424.25|0
1725970800000|2024-09-10 12:20:00|7432.06|7432.06|7435.39|7435.39|7436.83|7436.83|7432.06|7432.06|0
1725971100000|2024-09-10 12:25:00|7435.31|7435.31|7431.12|7431.12|7436.95|7436.95|7430.28|7430.28|0
1725971400000|2024-09-10 12:30:00|7430.8|7430.8|7425.96|7425.96|7431.12|7431.12|7424|7424|0
1725971700000|2024-09-10 12:35:00|7424.83|7424.83|7421.42|7421.42|7424.9|7424.9|7421.42|7421.42|0
1725972000000|2024-09-10 12:40:00|7421.04|7421.04|7430.52|7430.52|7430.52|7430.52|7420.38|7420.38|0
1725972300000|2024-09-10 12:45:00|7430.3|7430.3|7434.61|7434.61|7435.56|7435.56|7430.3|7430.3|0
1725972600000|2024-09-10 12:50:00|7434.29|7434.29|7439.65|7439.65|7440.22|7440.22|7433.73|7433.73|0
1725972900000|2024-09-10 12:55:00|7439.01|7439.01|7439.48|7439.48|7439.95|7439.95|7437.66|7437.66|0
1725973200000|2024-09-10 13:00:00|7439.05|7439.05|7434.73|7434.73|7439.9|7439.9|7434.73|7434.73|0
1725973500000|2024-09-10 13:05:00|7434.09|7434.09|7435.51|7435.51|7439.06|7439.06|7434.09|7434.09|0
1725973800000|2024-09-10 13:10:00|7435.63|7435.63|7429.85|7429.85|7435.94|7435.94|7429.6|7429.6|0
1725974100000|2024-09-10 13:15:00|7429.92|7429.92|7429.54|7429.54|7430.47|7430.47|7425.33|7425.33|0
1725974400000|2024-09-10 13:20:00|7430.11|7430.11|7435.83|7435.83|7435.83|7435.83|7430.11|7430.11|0
1725974700000|2024-09-10 13:25:00|7436.08|7436.08|7434.22|7434.22|7436.08|7436.08|7433.15|7433.15|0
1725975000000|2024-09-10 13:30:00|7432.53|7432.53|7412.37|7412.37|7433.27|7433.27|7411.22|7411.22|0
1725975300000|2024-09-10 13:35:00|7412.06|7412.06|7413.11|7413.11|7417.01|7417.01|7412.06|7412.06|0
1725975600000|2024-09-10 13:40:00|7413.34|7413.34|7415.11|7415.11|7417.95|7417.95|7411.35|7411.35|0
1725975900000|2024-09-10 13:45:00|7416.31|7416.31|7412.45|7412.45|7419.88|7419.88|7412.45|7412.45|0
1725976200000|2024-09-10 13:50:00|7412.77|7412.77|7408.83|7408.83|7416.3|7416.3|7407.86|7407.86|0
1725976500000|2024-09-10 13:55:00|7408.62|7408.62|7395.62|7395.62|7409.35|7409.35|7395.62|7395.62|0
1725976800000|2024-09-10 14:00:00|7395.49|7395.49|7392.37|7392.37|7397.05|7397.05|7390.26|7390.26|0
1725977100000|2024-09-10 14:05:00|7392.05|7392.05|7390.48|7390.48|7392.57|7392.57|7381.77|7381.77|0
1725977400000|2024-09-10 14:10:00|7390.33|7390.33|7366.83|7366.83|7390.33|7390.33|7365.12|7365.12|0
1725977700000|2024-09-10 14:15:00|7366.67|7366.67|7370.51|7370.51|7372.2|7372.2|7364.49|7364.49|0
1725978000000|2024-09-10 14:20:00|7370.19|7370.19|7366.73|7366.73|7370.37|7370.37|7365.67|7365.67|0
1725978300000|2024-09-10 14:25:00|7366.59|7366.59|7384.81|7384.81|7384.81|7384.81|7366.59|7366.59|0
1725978600000|2024-09-10 14:30:00|7385.12|7385.12|7374.95|7374.95|7387.07|7387.07|7373.49|7373.49|0
1725978900000|2024-09-10 14:35:00|7374.74|7374.74|7374.79|7374.79|7375.55|7375.55|7369.78|7369.78|0
1725979200000|2024-09-10 14:40:00|7375.35|7375.35|7378.85|7378.85|7378.85|7378.85|7373.6|7373.6|0
1725979500000|2024-09-10 14:45:00|7377.58|7377.58|7389.17|7389.17|7389.17|7389.17|7377.58|7377.58|0
1725979800000|2024-09-10 14:50:00|7388.85|7388.85|7385.93|7385.93|7391.85|7391.85|7384.22|7384.22|0
1725980100000|2024-09-10 14:55:00|7385.81|7385.81|7381.62|7381.62|7388.07|7388.07|7381.27|7381.27|0
1725980400000|2024-09-10 15:00:00|7381.48|7381.48|7388.89|7388.89|7389.9|7389.9|7381.48|7381.48|0
1725980700000|2024-09-10 15:05:00|7388.57|7388.57|7396.99|7396.99|7397.53|7397.53|7387.29|7387.29|0
1725981000000|2024-09-10 15:10:00|7397.95|7397.95|7400.32|7400.32|7400.65|7400.65|7395.05|7395.05|0
1725981300000|2024-09-10 15:15:00|7400.57|7400.57|7401.22|7401.22|7405.3|7405.3|7400.57|7400.57|0
1725981600000|2024-09-10 15:20:00|7401.37|7401.37|7400.2|7400.2|7401.94|7401.94|7397.97|7397.97|0
1725981900000|2024-09-10 15:25:00|7400.76|7400.76|7407.38|7407.38|7407.38|7407.38|7400.76|7400.76|0
1726038900000|2024-09-11 07:15:00|7442.1|7442.1|7442.97|7442.97|7448.04|7448.04|7442.1|7442.1|0
1726039200000|2024-09-11 07:20:00|7442.44|7442.44|7433.36|7433.36|7442.44|7442.44|7433.25|7433.25|0
1726039500000|2024-09-11 07:25:00|7434.2|7434.2|7436.32|7436.32|7438.02|7438.02|7431.17|7431.17|0
1726039800000|2024-09-11 07:30:00|7435.75|7435.75|7438.45|7438.45|7443.63|7443.63|7434.77|7434.77|0
1726040100000|2024-09-11 07:35:00|7438.08|7438.08|7429.97|7429.97|7438.41|7438.41|7427.13|7427.13|0
1726040400000|2024-09-11 07:40:00|7429.4|7429.4|7424.61|7424.61|7430.15|7430.15|7424.3|7424.3|0
1726040700000|2024-09-11 07:45:00|7424.93|7424.93|7434.01|7434.01|7435.7|7435.7|7424.63|7424.63|0
1726041000000|2024-09-11 07:50:00|7433.8|7433.8|7441.13|7441.13|7442.77|7442.77|7433.8|7433.8|0
1726041300000|2024-09-11 07:55:00|7441.97|7441.97|7437.08|7437.08|7441.97|7441.97|7436.68|7436.68|0
1726041600000|2024-09-11 08:00:00|7436.96|7436.96|7433|7433|7436.96|7436.96|7427.98|7427.98|0
1726041900000|2024-09-11 08:05:00|7433.96|7433.96|7439.47|7439.47|7439.47|7439.47|7432.67|7432.67|0
1726042200000|2024-09-11 08:10:00|7439.15|7439.15|7429.25|7429.25|7441.24|7441.24|7429.25|7429.25|0
1726042500000|2024-09-11 08:15:00|7429.09|7429.09|7430.53|7430.53|7431.94|7431.94|7425.67|7425.67|0
1726042800000|2024-09-11 08:20:00|7430.3|7430.3|7435.22|7435.22|7435.86|7435.86|7430.3|7430.3|0
1726043100000|2024-09-11 08:25:00|7434.9|7434.9|7437.98|7437.98|7439.21|7439.21|7434.65|7434.65|0
1726043400000|2024-09-11 08:30:00|7438.2|7438.2|7438.32|7438.32|7442.27|7442.27|7438.15|7438.15|0
1726043700000|2024-09-11 08:35:00|7438.74|7438.74|7428.35|7428.35|7438.74|7438.74|7428.13|7428.13|0
1726044000000|2024-09-11 08:40:00|7428.67|7428.67|7423.09|7423.09|7428.67|7428.67|7422.85|7422.85|0
1726044300000|2024-09-11 08:45:00|7422.97|7422.97|7428.15|7428.15|7428.57|7428.57|7422.02|7422.02|0
1726044600000|2024-09-11 08:50:00|7427.83|7427.83|7439.12|7439.12|7441.13|7441.13|7427.83|7427.83|0
1726044900000|2024-09-11 08:55:00|7438.89|7438.89|7440.11|7440.11|7440.98|7440.98|7438.57|7438.57|0
1726045200000|2024-09-11 09:00:00|7440.42|7440.42|7440.3|7440.3|7441.19|7441.19|7439.07|7439.07|0
1726045500000|2024-09-11 09:05:00|7439.98|7439.98|7439.41|7439.41|7441.67|7441.67|7437.14|7437.14|0
1726045800000|2024-09-11 09:10:00|7440.25|7440.25|7443.39|7443.39|7444.82|7444.82|7440.25|7440.25|0
1726046100000|2024-09-11 09:15:00|7443.07|7443.07|7441.88|7441.88|7443.63|7443.63|7441.56|7441.56|0
1726046400000|2024-09-11 09:20:00|7441.66|7441.66|7440.09|7440.09|7441.66|7441.66|7438.7|7438.7|0
1726046700000|2024-09-11 09:25:00|7439.78|7439.78|7440.82|7440.82|7444.1|7444.1|7439.78|7439.78|0
1726047000000|2024-09-11 09:30:00|7440.18|7440.18|7443.55|7443.55|7444.89|7444.89|7439.74|7439.74|0
1726047300000|2024-09-11 09:35:00|7443.87|7443.87|7440.85|7440.85|7445.08|7445.08|7440.85|7440.85|0
1726047600000|2024-09-11 09:40:00|7441.17|7441.17|7436.7|7436.7|7442.56|7442.56|7436.7|7436.7|0
1726047900000|2024-09-11 09:45:00|7436.06|7436.06|7439.36|7439.36|7439.69|7439.69|7435.94|7435.94|0
1726048200000|2024-09-11 09:50:00|7439.93|7439.93|7439.01|7439.01|7440.67|7440.67|7437.85|7437.85|0
1726048500000|2024-09-11 09:55:00|7439.65|7439.65|7442.16|7442.16|7444.7|7444.7|7439.65|7439.65|0
1726048800000|2024-09-11 10:00:00|7441.84|7441.84|7442.74|7442.74|7443.32|7443.32|7440.31|7440.31|0
1726049100000|2024-09-11 10:05:00|7443.8|7443.8|7446.95|7446.95|7446.95|7446.95|7443.35|7443.35|0
1726049400000|2024-09-11 10:10:00|7447.11|7447.11|7448.68|7448.68|7449.35|7449.35|7444.66|7444.66|0
1726049700000|2024-09-11 10:15:00|7448.04|7448.04|7448.51|7448.51|7448.51|7448.51|7446.31|7446.31|0
1726050000000|2024-09-11 10:20:00|7448.83|7448.83|7453.26|7453.26|7453.68|7453.68|7448.83|7448.83|0
1726050300000|2024-09-11 10:25:00|7452.84|7452.84|7454.24|7454.24|7454.45|7454.45|7451.5|7451.5|0
1726050600000|2024-09-11 10:30:00|7455.2|7455.2|7464.8|7464.8|7465.54|7465.54|7455.2|7455.2|0
1726050900000|2024-09-11 10:35:00|7464.23|7464.23|7467.28|7467.28|7468.38|7468.38|7464.23|7464.23|0
1726051200000|2024-09-11 10:40:00|7467.84|7467.84|7466.03|7466.03|7468.51|7468.51|7465.39|7465.39|0
1726051500000|2024-09-11 10:45:00|7467.72|7467.72|7465.31|7465.31|7468.14|7468.14|7465|7465|0
1726051800000|2024-09-11 10:50:00|7465.52|7465.52|7467.15|7467.15|7468.5|7468.5|7465.26|7465.26|0
1726052100000|2024-09-11 10:55:00|7467.99|7467.99|7466.31|7466.31|7467.99|7467.99|7465.15|7465.15|0
1726052400000|2024-09-11 11:00:00|7466.81|7466.81|7463.38|7463.38|7466.81|7466.81|7463.38|7463.38|0
1726052700000|2024-09-11 11:05:00|7463.06|7463.06|7464.54|7464.54|7464.54|7464.54|7462.87|7462.87|0
1726053000000|2024-09-11 11:10:00|7465.11|7465.11|7466.94|7466.94|7467.36|7467.36|7465.11|7465.11|0
1726053300000|2024-09-11 11:15:00|7465.24|7465.24|7468.97|7468.97|7468.97|7468.97|7465.24|7465.24|0
1726053600000|2024-09-11 11:20:00|7470.1|7470.1|7468.03|7468.03|7470.64|7470.64|7467.79|7467.79|0
1726053900000|2024-09-11 11:25:00|7467.08|7467.08|7465.26|7465.26|7467.08|7467.08|7462.54|7462.54|0
1726054200000|2024-09-11 11:30:00|7465.47|7465.47|7471.34|7471.34|7471.34|7471.34|7465.47|7465.47|0
1726054500000|2024-09-11 11:35:00|7471.02|7471.02|7475.44|7475.44|7475.44|7475.44|7470.7|7470.7|0
1726054800000|2024-09-11 11:40:00|7475.66|7475.66|7477.99|7477.99|7478.51|7478.51|7475.66|7475.66|0
1726055100000|2024-09-11 11:45:00|7477.67|7477.67|7475.33|7475.33|7477.67|7477.67|7473.86|7473.86|0
1726055400000|2024-09-11 11:50:00|7475.47|7475.47|7469.52|7469.52|7475.47|7475.47|7468.96|7468.96|0
1726055700000|2024-09-11 11:55:00|7470.09|7470.09|7467.59|7467.59|7471.43|7471.43|7467.12|7467.12|0
1726056000000|2024-09-11 12:00:00|7468.13|7468.13|7470.08|7470.08|7471.58|7471.58|7467.98|7467.98|0
1726056300000|2024-09-11 12:05:00|7470.93|7470.93|7474.32|7474.32|7475.7|7475.7|7470.93|7470.93|0
1726056600000|2024-09-11 12:10:00|7474.2|7474.2|7478.69|7478.69|7479.13|7479.13|7473.97|7473.97|0
1726056900000|2024-09-11 12:15:00|7478.29|7478.29|7478.07|7478.07|7478.3|7478.3|7476.8|7476.8|0
1726057200000|2024-09-11 12:20:00|7477.76|7477.76|7471.01|7471.01|7477.76|7477.76|7471.01|7471.01|0
1726057500000|2024-09-11 12:25:00|7471.23|7471.23|7483.01|7483.01|7487.94|7487.94|7470.25|7470.25|0
1726057800000|2024-09-11 12:30:00|7482.73|7482.73|7447.89|7447.89|7482.73|7482.73|7436.74|7436.74|0
1726058100000|2024-09-11 12:35:00|7448.52|7448.52|7461.97|7461.97|7465.74|7465.74|7446.31|7446.31|0
1726058400000|2024-09-11 12:40:00|7461.41|7461.41|7449.78|7449.78|7461.41|7461.41|7449|7449|0
1726058700000|2024-09-11 12:45:00|7450.2|7450.2|7453.85|7453.85|7457.19|7457.19|7450.2|7450.2|0
1726059000000|2024-09-11 12:50:00|7454.49|7454.49|7458.76|7458.76|7458.76|7458.76|7450.02|7450.02|0
1726059300000|2024-09-11 12:55:00|7459.18|7459.18|7456.99|7456.99|7460.09|7460.09|7456.99|7456.99|0
1726059600000|2024-09-11 13:00:00|7459.29|7459.29|7466.22|7466.22|7466.39|7466.39|7457.94|7457.94|0
1726059900000|2024-09-11 13:05:00|7465.9|7465.9|7463.03|7463.03|7467.33|7467.33|7462.71|7462.71|0
1726060200000|2024-09-11 13:10:00|7463.66|7463.66|7465.76|7465.76|7466.43|7466.43|7463.66|7463.66|0
1726060500000|2024-09-11 13:15:00|7466.32|7466.32|7470.86|7470.86|7471.77|7471.77|7465.76|7465.76|0
1726060800000|2024-09-11 13:20:00|7470.72|7470.72|7467.37|7467.37|7470.72|7470.72|7466.43|7466.43|0
1726061100000|2024-09-11 13:25:00|7466.17|7466.17|7465.97|7465.97|7466.85|7466.85|7462.34|7462.34|0
1726061400000|2024-09-11 13:30:00|7466.35|7466.35|7453.58|7453.58|7468.3|7468.3|7453.58|7453.58|0
1726061700000|2024-09-11 13:35:00|7453.33|7453.33|7452|7452|7454.38|7454.38|7449.99|7449.99|0
1726062000000|2024-09-11 13:40:00|7451.73|7451.73|7446.37|7446.37|7451.73|7451.73|7442.87|7442.87|0
1726062300000|2024-09-11 13:45:00|7445.8|7445.8|7452.04|7452.04|7452.1|7452.1|7442.64|7442.64|0
1726062600000|2024-09-11 13:50:00|7451.09|7451.09|7451.52|7451.52|7452.04|7452.04|7446.2|7446.2|0
1726062900000|2024-09-11 13:55:00|7452.09|7452.09|7448.6|7448.6|7452.54|7452.54|7446.12|7446.12|0
1726063200000|2024-09-11 14:00:00|7448.94|7448.94|7444.99|7444.99|7451.79|7451.79|7441.28|7441.28|0
1726063500000|2024-09-11 14:05:00|7444.43|7444.43|7447.1|7447.1|7448.16|7448.16|7440.86|7440.86|0
1726063800000|2024-09-11 14:10:00|7446.78|7446.78|7436.71|7436.71|7446.78|7446.78|7436.71|7436.71|0
1726064100000|2024-09-11 14:15:00|7435.23|7435.23|7437.44|7437.44|7438.27|7438.27|7431.14|7431.14|0
1726064400000|2024-09-11 14:20:00|7436.87|7436.87|7442.66|7442.66|7444.75|7444.75|7433.42|7433.42|0
1726064700000|2024-09-11 14:25:00|7442.79|7442.79|7436.92|7436.92|7445.22|7445.22|7436.92|7436.92|0
1726065000000|2024-09-11 14:30:00|7436.04|7436.04|7434.57|7434.57|7440.32|7440.32|7432.19|7432.19|0
1726065300000|2024-09-11 14:35:00|7433.95|7433.95|7433.3|7433.3|7439.17|7439.17|7432.98|7432.98|0
1726065600000|2024-09-11 14:40:00|7433.8|7433.8|7425.93|7425.93|7433.8|7433.8|7425.19|7425.19|0
1726065900000|2024-09-11 14:45:00|7425.77|7425.77|7419|7419|7430.68|7430.68|7417.43|7417.43|0
1726066200000|2024-09-11 14:50:00|7419.14|7419.14|7423.02|7423.02|7423.02|7423.02|7419.14|7419.14|0
1726066500000|2024-09-11 14:55:00|7423.44|7423.44|7430.19|7430.19|7430.19|7430.19|7419.78|7419.78|0
1726066800000|2024-09-11 15:00:00|7430.06|7430.06|7435.89|7435.89|7437.69|7437.69|7430.06|7430.06|0
1726067100000|2024-09-11 15:05:00|7435.68|7435.68|7451.2|7451.2|7451.76|7451.76|7435.68|7435.68|0
1726067400000|2024-09-11 15:10:00|7450.92|7450.92|7472.61|7472.61|7472.61|7472.61|7450.13|7450.13|0
1726067700000|2024-09-11 15:15:00|7472.93|7472.93|7470.32|7470.32|7473.14|7473.14|7465.09|7465.09|0
1726068000000|2024-09-11 15:20:00|7469.75|7469.75|7465.19|7465.19|7470.64|7470.64|7462.58|7462.58|0
1726068300000|2024-09-11 15:25:00|7465.06|7465.06|7465.31|7465.31|7467.9|7467.9|7463.88|7463.88|0
1726125300000|2024-09-12 07:15:00|7581.88|7581.88|7580.26|7580.26|7582.1|7582.1|7572.71|7572.71|0
1726125600000|2024-09-12 07:20:00|7579.13|7579.13|7582.71|7582.71|7589.91|7589.91|7576.95|7576.95|0
1726125900000|2024-09-12 07:25:00|7583.84|7583.84|7591.6|7591.6|7594.46|7594.46|7583.84|7583.84|0
1726126200000|2024-09-12 07:30:00|7591.13|7591.13|7586.06|7586.06|7592.82|7592.82|7585.74|7585.74|0
1726126500000|2024-09-12 07:35:00|7586.48|7586.48|7586.17|7586.17|7589.32|7589.32|7585.53|7585.53|0
1726126800000|2024-09-12 07:40:00|7586.48|7586.48|7588.95|7588.95|7589.27|7589.27|7584.35|7584.35|0
1726127100000|2024-09-12 07:45:00|7588.53|7588.53|7586.46|7586.46|7595.29|7595.29|7586.08|7586.08|0
1726127400000|2024-09-12 07:50:00|7586.6|7586.6|7580.4|7580.4|7588.27|7588.27|7580.4|7580.4|0
1726127700000|2024-09-12 07:55:00|7580.09|7580.09|7573.87|7573.87|7580.41|7580.41|7573.24|7573.24|0
1726128000000|2024-09-12 08:00:00|7573.2|7573.2|7549.14|7549.14|7573.2|7573.2|7549.14|7549.14|0
1726128300000|2024-09-12 08:05:00|7548.82|7548.82|7532.97|7532.97|7550.05|7550.05|7532.62|7532.62|0
1726128600000|2024-09-12 08:10:00|7533.53|7533.53|7529.19|7529.19|7533.99|7533.99|7525.64|7525.64|0
1726128900000|2024-09-12 08:15:00|7529.52|7529.52|7523.27|7523.27|7532.61|7532.61|7522.49|7522.49|0
1726129200000|2024-09-12 08:20:00|7522.31|7522.31|7520.55|7520.55|7522.31|7522.31|7518.31|7518.31|0
1726129500000|2024-09-12 08:25:00|7521.21|7521.21|7513.44|7513.44|7521.46|7521.46|7512.35|7512.35|0
1726129800000|2024-09-12 08:30:00|7513.86|7513.86|7507.74|7507.74|7517.02|7517.02|7507.42|7507.42|0
1726130100000|2024-09-12 08:35:00|7508.36|7508.36|7488.55|7488.55|7509.08|7509.08|7480.52|7480.52|0
1726130400000|2024-09-12 08:40:00|7488.99|7488.99|7496.15|7496.15|7500.78|7500.78|7488.88|7488.88|0
1726130700000|2024-09-12 08:45:00|7496.46|7496.46|7487.53|7487.53|7497.16|7497.16|7486.9|7486.9|0
1726131000000|2024-09-12 08:50:00|7487.38|7487.38|7499.63|7499.63|7500.91|7500.91|7486.6|7486.6|0
1726131300000|2024-09-12 08:55:00|7498.5|7498.5|7505.59|7505.59|7506.14|7506.14|7492.76|7492.76|0
1726131600000|2024-09-12 09:00:00|7505.87|7505.87|7533.81|7533.81|7533.81|7533.81|7505.87|7505.87|0
1726131900000|2024-09-12 09:05:00|7534.26|7534.26|7541.62|7541.62|7541.89|7541.89|7527.18|7527.18|0
1726132200000|2024-09-12 09:10:00|7541.28|7541.28|7550.84|7550.84|7550.88|7550.88|7541.13|7541.13|0
1726132500000|2024-09-12 09:15:00|7550.53|7550.53|7554.76|7554.76|7555.92|7555.92|7550.53|7550.53|0
1726132800000|2024-09-12 09:20:00|7554.2|7554.2|7554.1|7554.1|7557.15|7557.15|7553.66|7553.66|0
1726133100000|2024-09-12 09:25:00|7553.32|7553.32|7553.81|7553.81|7553.81|7553.81|7546.53|7546.53|0
1726133400000|2024-09-12 09:30:00|7553.17|7553.17|7559.26|7559.26|7559.89|7559.89|7551.8|7551.8|0
1726133700000|2024-09-12 09:35:00|7559.8|7559.8|7555.95|7555.95|7559.8|7559.8|7555.49|7555.49|0
1726134000000|2024-09-12 09:40:00|7555.39|7555.39|7554.65|7554.65|7557.52|7557.52|7553.77|7553.77|0
1726134300000|2024-09-12 09:45:00|7554.58|7554.58|7546.96|7546.96|7555.21|7555.21|7546.96|7546.96|0
1726134600000|2024-09-12 09:50:00|7546.8|7546.8|7543.61|7543.61|7546.8|7546.8|7541.5|7541.5|0
1726134900000|2024-09-12 09:55:00|7543.3|7543.3|7545.37|7545.37|7546.21|7546.21|7543.3|7543.3|0
1726135200000|2024-09-12 10:00:00|7545.25|7545.25|7574.52|7574.52|7575.38|7575.38|7541.6|7541.6|0
1726135500000|2024-09-12 10:05:00|7574.67|7574.67|7562.13|7562.13|7574.67|7574.67|7561.4|7561.4|0
1726135800000|2024-09-12 10:10:00|7561.91|7561.91|7560.21|7560.21|7561.91|7561.91|7558.63|7558.63|0
1726136100000|2024-09-12 10:15:00|7559.54|7559.54|7555.25|7555.25|7559.54|7559.54|7555.25|7555.25|0
1726136400000|2024-09-12 10:20:00|7555.56|7555.56|7551.54|7551.54|7555.56|7555.56|7550.3|7550.3|0
1726136700000|2024-09-12 10:25:00|7551.86|7551.86|7549.48|7549.48|7553.18|7553.18|7549.21|7549.21|0
1726137000000|2024-09-12 10:30:00|7549.79|7549.79|7552.57|7552.57|7553.32|7553.32|7549.44|7549.44|0
1726137300000|2024-09-12 10:35:00|7553|7553|7552.17|7552.17|7554.37|7554.37|7547.65|7547.65|0
1726137600000|2024-09-12 10:40:00|7552.33|7552.33|7559.5|7559.5|7559.77|7559.77|7552.17|7552.17|0
1726137900000|2024-09-12 10:45:00|7560.77|7560.77|7559.54|7559.54|7562.42|7562.42|7559.54|7559.54|0
1726138200000|2024-09-12 10:50:00|7559.22|7559.22|7562.77|7562.77|7562.77|7562.77|7558.22|7558.22|0
1726138500000|2024-09-12 10:55:00|7562.98|7562.98|7564.2|7564.2|7564.2|7564.2|7562.87|7562.87|0
1726138800000|2024-09-12 11:00:00|7564.83|7564.83|7566.24|7566.24|7566.3|7566.3|7563.66|7563.66|0
1726139100000|2024-09-12 11:05:00|7566.12|7566.12|7565.33|7565.33|7566.97|7566.97|7564.94|7564.94|0
1726139400000|2024-09-12 11:10:00|7565.49|7565.49|7564.01|7564.01|7565.49|7565.49|7561.13|7561.13|0
1726139700000|2024-09-12 11:15:00|7563.34|7563.34|7562.44|7562.44|7563.34|7563.34|7560.64|7560.64|0
1726140000000|2024-09-12 11:20:00|7562.6|7562.6|7565.12|7565.12|7566.55|7566.55|7561.88|7561.88|0
1726140300000|2024-09-12 11:25:00|7564.8|7564.8|7562.35|7562.35|7564.8|7564.8|7561.76|7561.76|0
1726140600000|2024-09-12 11:30:00|7562.19|7562.19|7565.48|7565.48|7565.48|7565.48|7561.4|7561.4|0
1726140900000|2024-09-12 11:35:00|7565.8|7565.8|7567.55|7567.55|7569.95|7569.95|7565.8|7565.8|0
1726141200000|2024-09-12 11:40:00|7568.33|7568.33|7571.49|7571.49|7573.1|7573.1|7568.33|7568.33|0
1726141500000|2024-09-12 11:45:00|7571.91|7571.91|7573.87|7573.87|7574.51|7574.51|7569.42|7569.42|0
1726141800000|2024-09-12 11:50:00|7574.32|7574.32|7577.03|7577.03|7577.03|7577.03|7571.86|7571.86|0
1726142100000|2024-09-12 11:55:00|7577.24|7577.24|7579.38|7579.38|7580.05|7580.05|7577.24|7577.24|0
1726142400000|2024-09-12 12:00:00|7578.85|7578.85|7585.61|7585.61|7585.72|7585.72|7578.85|7578.85|0
1726142700000|2024-09-12 12:05:00|7585.82|7585.82|7586.98|7586.98|7587.71|7587.71|7584.33|7584.33|0
1726143000000|2024-09-12 12:10:00|7586.87|7586.87|7581.77|7581.77|7586.87|7586.87|7581.77|7581.77|0
1726143300000|2024-09-12 12:15:00|7581.63|7581.63|7578.33|7578.33|7581.63|7581.63|7576.28|7576.28|0
1726143600000|2024-09-12 12:20:00|7577.77|7577.77|7567.08|7567.08|7577.77|7577.77|7566.29|7566.29|0
1726143900000|2024-09-12 12:25:00|7567.41|7567.41|7569.07|7569.07|7569.07|7569.07|7563.59|7563.59|0
1726144200000|2024-09-12 12:30:00|7570.66|7570.66|7550.13|7550.13|7570.66|7570.66|7549.9|7549.9|0
1726144500000|2024-09-12 12:35:00|7550.34|7550.34|7545.69|7545.69|7550.46|7550.46|7545.69|7545.69|0
1726144800000|2024-09-12 12:40:00|7545.26|7545.26|7553.73|7553.73|7554.05|7554.05|7545.26|7545.26|0
1726145100000|2024-09-12 12:45:00|7554.4|7554.4|7550.99|7550.99|7559.46|7559.46|7550.83|7550.83|0
1726145400000|2024-09-12 12:50:00|7550.86|7550.86|7550.77|7550.77|7552.88|7552.88|7550.38|7550.38|0
1726145700000|2024-09-12 12:55:00|7550.56|7550.56|7548.8|7548.8|7551.81|7551.81|7548.76|7548.76|0
1726146000000|2024-09-12 13:00:00|7549.25|7549.25|7560.93|7560.93|7560.93|7560.93|7549.11|7549.11|0
1726146300000|2024-09-12 13:05:00|7560.62|7560.62|7559.75|7559.75|7562.75|7562.75|7558.54|7558.54|0
1726146600000|2024-09-12 13:10:00|7559.59|7559.59|7562.96|7562.96|7564.23|7564.23|7557.83|7557.83|0
1726146900000|2024-09-12 13:15:00|7563.28|7563.28|7558.17|7558.17|7564.66|7564.66|7556.62|7556.62|0
1726147200000|2024-09-12 13:20:00|7558.73|7558.73|7558.41|7558.41|7561.29|7561.29|7557.77|7557.77|0
1726147500000|2024-09-12 13:25:00|7557.84|7557.84|7542.94|7542.94|7557.84|7557.84|7542.19|7542.19|0
1726147800000|2024-09-12 13:30:00|7543.19|7543.19|7559.71|7559.71|7560.75|7560.75|7543.19|7543.19|0
1726148100000|2024-09-12 13:35:00|7560.03|7560.03|7567.05|7567.05|7571.65|7571.65|7558.64|7558.64|0
1726148400000|2024-09-12 13:40:00|7566.73|7566.73|7557.42|7557.42|7572.35|7572.35|7557.42|7557.42|0
1726148700000|2024-09-12 13:45:00|7557.63|7557.63|7532.14|7532.14|7557.63|7557.63|7531.73|7531.73|0
1726149000000|2024-09-12 13:50:00|7533.09|7533.09|7532.74|7532.74|7534.64|7534.64|7522.8|7522.8|0
1726149300000|2024-09-12 13:55:00|7532.36|7532.36|7521.12|7521.12|7533.39|7533.39|7519.08|7519.08|0
1726149600000|2024-09-12 14:00:00|7520.99|7520.99|7504.45|7504.45|7521.49|7521.49|7504.45|7504.45|0
1726149900000|2024-09-12 14:05:00|7504.31|7504.31|7523.97|7523.97|7523.97|7523.97|7503.03|7503.03|0
1726150200000|2024-09-12 14:10:00|7523.34|7523.34|7544.18|7544.18|7546.91|7546.91|7523.02|7523.02|0
1726150500000|2024-09-12 14:15:00|7543.96|7543.96|7547.98|7547.98|7547.98|7547.98|7538.68|7538.68|0
1726150800000|2024-09-12 14:20:00|7548.1|7548.1|7543.01|7543.01|7548.74|7548.74|7542.14|7542.14|0
1726151100000|2024-09-12 14:25:00|7543.22|7543.22|7543.79|7543.79|7546.16|7546.16|7541.26|7541.26|0
1726151400000|2024-09-12 14:30:00|7543.92|7543.92|7552.04|7552.04|7552.6|7552.6|7543.55|7543.55|0
1726151700000|2024-09-12 14:35:00|7551.47|7551.47|7549.55|7549.55|7553.85|7553.85|7544.37|7544.37|0
1726152000000|2024-09-12 14:40:00|7549.41|7549.41|7558.09|7558.09|7558.09|7558.09|7549.41|7549.41|0
1726152300000|2024-09-12 14:45:00|7557.45|7557.45|7561.15|7561.15|7561.75|7561.75|7556.71|7556.71|0
1726152600000|2024-09-12 14:50:00|7560.48|7560.48|7551.92|7551.92|7560.48|7560.48|7549.43|7549.43|0
1726152900000|2024-09-12 14:55:00|7551.79|7551.79|7544.49|7544.49|7555.47|7555.47|7544.49|7544.49|0
1726153200000|2024-09-12 15:00:00|7543.92|7543.92|7543.15|7543.15|7545.46|7545.46|7540.9|7540.9|0
1726153500000|2024-09-12 15:05:00|7543.26|7543.26|7548.9|7548.9|7550.23|7550.23|7542.76|7542.76|0
1726153800000|2024-09-12 15:10:00|7548.56|7548.56|7554.5|7554.5|7554.71|7554.71|7544.47|7544.47|0
1726154100000|2024-09-12 15:15:00|7554.28|7554.28|7547.24|7547.24|7555.84|7555.84|7545.52|7545.52|0
1726154400000|2024-09-12 15:20:00|7547.58|7547.58|7544.58|7544.58|7547.9|7547.9|7542.8|7542.8|0
1726154700000|2024-09-12 15:25:00|7544.79|7544.79|7546.49|7546.49|7547.62|7547.62|7542.75|7542.75|0
1726211700000|2024-09-13 07:15:00|7592.8|7592.8|7585.72|7585.72|7593.26|7593.26|7585.41|7585.41|0
1726212000000|2024-09-13 07:20:00|7586.35|7586.35|7583.37|7583.37|7588.95|7588.95|7583.16|7583.16|0
1726212300000|2024-09-13 07:25:00|7581.92|7581.92|7584.38|7584.38|7584.78|7584.78|7579.66|7579.66|0
1726212600000|2024-09-13 07:30:00|7584.07|7584.07|7585.53|7585.53|7591.75|7591.75|7583.36|7583.36|0
1726212900000|2024-09-13 07:35:00|7586.37|7586.37|7582.63|7582.63|7586.61|7586.61|7580.24|7580.24|0
1726213200000|2024-09-13 07:40:00|7582.32|7582.32|7581.68|7581.68|7584.2|7584.2|7581.5|7581.5|0
1726213500000|2024-09-13 07:45:00|7582.32|7582.32|7573.83|7573.83|7583.2|7583.2|7572.81|7572.81|0
1726213800000|2024-09-13 07:50:00|7573.2|7573.2|7569.63|7569.63|7574.92|7574.92|7569.63|7569.63|0
1726214100000|2024-09-13 07:55:00|7569.9|7569.9|7570.19|7570.19|7571.46|7571.46|7567.3|7567.3|0
1726214400000|2024-09-13 08:00:00|7570.03|7570.03|7566.77|7566.77|7570.03|7570.03|7563.82|7563.82|0
1726214700000|2024-09-13 08:05:00|7567.08|7567.08|7575.04|7575.04|7575.04|7575.04|7567.08|7567.08|0
1726215000000|2024-09-13 08:10:00|7575.49|7575.49|7582.57|7582.57|7582.57|7582.57|7575.49|7575.49|0
1726215300000|2024-09-13 08:15:00|7582.25|7582.25|7582.83|7582.83|7583.32|7583.32|7579.21|7579.21|0
1726215600000|2024-09-13 08:20:00|7582.7|7582.7|7578.72|7578.72|7583.97|7583.97|7577.77|7577.77|0
1726215900000|2024-09-13 08:25:00|7578.47|7578.47|7574.25|7574.25|7580.44|7580.44|7574.25|7574.25|0
1726216200000|2024-09-13 08:30:00|7573.93|7573.93|7570.34|7570.34|7574.49|7574.49|7569.53|7569.53|0
1726216500000|2024-09-13 08:35:00|7570.07|7570.07|7570.06|7570.06|7571.65|7571.65|7567.43|7567.43|0
1726216800000|2024-09-13 08:40:00|7569.74|7569.74|7571.93|7571.93|7572.25|7572.25|7569.61|7569.61|0
1726217100000|2024-09-13 08:45:00|7571.3|7571.3|7578.03|7578.03|7578.03|7578.03|7569.71|7569.71|0
1726217400000|2024-09-13 08:50:00|7578.67|7578.67|7578.45|7578.45|7581.54|7581.54|7577.39|7577.39|0
1726217700000|2024-09-13 08:55:00|7579.01|7579.01|7581.97|7581.97|7582.15|7582.15|7579.01|7579.01|0
1726218000000|2024-09-13 09:00:00|7582.11|7582.11|7588.16|7588.16|7589.44|7589.44|7582.11|7582.11|0
1726218300000|2024-09-13 09:05:00|7588.8|7588.8|7593.64|7593.64|7593.64|7593.64|7587.93|7587.93|0
1726218600000|2024-09-13 09:10:00|7593.32|7593.32|7595.95|7595.95|7596.6|7596.6|7592.89|7592.89|0
1726218900000|2024-09-13 09:15:00|7595.39|7595.39|7597.16|7597.16|7597.47|7597.47|7594.44|7594.44|0
1726219200000|2024-09-13 09:20:00|7597.3|7597.3|7599.29|7599.29|7600.61|7600.61|7597.3|7597.3|0
1726219500000|2024-09-13 09:25:00|7598.95|7598.95|7597.09|7597.09|7599.78|7599.78|7595.05|7595.05|0
1726219800000|2024-09-13 09:30:00|7595.82|7595.82|7602.24|7602.24|7602.88|7602.88|7595.82|7595.82|0
1726220100000|2024-09-13 09:35:00|7602.67|7602.67|7611.66|7611.66|7611.66|7611.66|7602.67|7602.67|0
1726220400000|2024-09-13 09:40:00|7611.34|7611.34|7616.55|7616.55|7617.12|7617.12|7611.34|7611.34|0
1726220700000|2024-09-13 09:45:00|7616.23|7616.23|7614.84|7614.84|7617.22|7617.22|7614.42|7614.42|0
1726221000000|2024-09-13 09:50:00|7614.46|7614.46|7606.76|7606.76|7615.72|7615.72|7606.76|7606.76|0
1726221300000|2024-09-13 09:55:00|7606.6|7606.6|7606.35|7606.35|7608.5|7608.5|7604.05|7604.05|0
1726221600000|2024-09-13 10:00:00|7606.03|7606.03|7600.57|7600.57|7606.03|7606.03|7600.57|7600.57|0
1726221900000|2024-09-13 10:05:00|7600.24|7600.24|7601.04|7601.04|7601.93|7601.93|7598.92|7598.92|0
1726222200000|2024-09-13 10:10:00|7600.09|7600.09|7599.91|7599.91|7600.52|7600.52|7599.48|7599.48|0
1726222500000|2024-09-13 10:15:00|7597.45|7597.45|7596.41|7596.41|7600.25|7600.25|7596.41|7596.41|0
1726222800000|2024-09-13 10:20:00|7595.77|7595.77|7597.5|7597.5|7598.7|7598.7|7595.77|7595.77|0
1726223100000|2024-09-13 10:25:00|7597.18|7597.18|7600.7|7600.7|7601.83|7601.83|7597.18|7597.18|0
1726223400000|2024-09-13 10:30:00|7600.49|7600.49|7603.31|7603.31|7603.49|7603.49|7599.7|7599.7|0
1726223700000|2024-09-13 10:35:00|7602.74|7602.74|7601.3|7601.3|7602.88|7602.88|7600.75|7600.75|0
1726224000000|2024-09-13 10:40:00|7600.98|7600.98|7594.33|7594.33|7600.98|7600.98|7594.33|7594.33|0
1726224300000|2024-09-13 10:45:00|7594.4|7594.4|7596.07|7596.07|7596.07|7596.07|7594.33|7594.33|0
1726224600000|2024-09-13 10:50:00|7596.71|7596.71|7598.32|7598.32|7598.78|7598.78|7595.31|7595.31|0
1726224900000|2024-09-13 10:55:00|7598.45|7598.45|7601.7|7601.7|7602.18|7602.18|7598.45|7598.45|0
1726225200000|2024-09-13 11:00:00|7601.58|7601.58|7605.81|7605.81|7606.34|7606.34|7600.8|7600.8|0
1726225500000|2024-09-13 11:05:00|7605.95|7605.95|7602.27|7602.27|7605.95|7605.95|7602.27|7602.27|0
1726225800000|2024-09-13 11:10:00|7602.01|7602.01|7597.19|7597.19|7602.01|7602.01|7597.19|7597.19|0
1726226100000|2024-09-13 11:15:00|7596.65|7596.65|7596.33|7596.33|7597.39|7597.39|7595.91|7595.91|0
1726226400000|2024-09-13 11:20:00|7596.49|7596.49|7601.64|7601.64|7602.06|7602.06|7596.49|7596.49|0
1726226700000|2024-09-13 11:25:00|7601.77|7601.77|7598.82|7598.82|7601.77|7601.77|7598.82|7598.82|0
1726227000000|2024-09-13 11:30:00|7598.57|7598.57|7597.68|7597.68|7601.27|7601.27|7597.68|7597.68|0
1726227300000|2024-09-13 11:35:00|7597.81|7597.81|7594.82|7594.82|7597.83|7597.83|7594.74|7594.74|0
1726227600000|2024-09-13 11:40:00|7594.68|7594.68|7594.25|7594.25|7595.24|7595.24|7593.89|7593.89|0
1726227900000|2024-09-13 11:45:00|7594.37|7594.37|7591.88|7591.88|7594.37|7594.37|7591.59|7591.59|0
1726228200000|2024-09-13 11:50:00|7590.83|7590.83|7592.39|7592.39|7592.6|7592.6|7590.83|7590.83|0
1726228500000|2024-09-13 11:55:00|7592.71|7592.71|7598.68|7598.68|7599|7599|7591.64|7591.64|0
1726228800000|2024-09-13 12:00:00|7597.48|7597.48|7605.52|7605.52|7605.52|7605.52|7597.03|7597.03|0
1726229100000|2024-09-13 12:05:00|7604.96|7604.96|7606.13|7606.13|7606.13|7606.13|7601.36|7601.36|0
1726229400000|2024-09-13 12:10:00|7605.91|7605.91|7609.96|7609.96|7610.7|7610.7|7605.57|7605.57|0
1726229700000|2024-09-13 12:15:00|7609.64|7609.64|7609.08|7609.08|7609.64|7609.64|7608.49|7608.49|0
1726230000000|2024-09-13 12:20:00|7609.15|7609.15|7610.26|7610.26|7610.26|7610.26|7607.04|7607.04|0
1726230300000|2024-09-13 12:25:00|7609.86|7609.86|7607.91|7607.91|7609.86|7609.86|7607.91|7607.91|0
1726230600000|2024-09-13 12:30:00|7608.23|7608.23|7611.41|7611.41|7614.99|7614.99|7607.8|7607.8|0
1726230900000|2024-09-13 12:35:00|7612.05|7612.05|7604.63|7604.63|7612.09|7612.09|7604.63|7604.63|0
1726231200000|2024-09-13 12:40:00|7604.31|7604.31|7601.47|7601.47|7604.63|7604.63|7599.5|7599.5|0
1726231500000|2024-09-13 12:45:00|7601.79|7601.79|7604.29|7604.29|7605.11|7605.11|7601.79|7601.79|0
1726231800000|2024-09-13 12:50:00|7604.43|7604.43|7609.22|7609.22|7610.07|7610.07|7604.28|7604.28|0
1726232100000|2024-09-13 12:55:00|7609.08|7609.08|7609.09|7609.09|7611.43|7611.43|7608.15|7608.15|0
1726232400000|2024-09-13 13:00:00|7608.86|7608.86|7611.88|7611.88|7611.88|7611.88|7607.77|7607.77|0
1726232700000|2024-09-13 13:05:00|7612.19|7612.19|7609.1|7609.1|7612.62|7612.62|7609.1|7609.1|0
1726233000000|2024-09-13 13:10:00|7608.88|7608.88|7606.15|7606.15|7609.42|7609.42|7604.82|7604.82|0
1726233300000|2024-09-13 13:15:00|7605.9|7605.9|7608.17|7608.17|7608.36|7608.36|7605.9|7605.9|0
1726233600000|2024-09-13 13:20:00|7608.86|7608.86|7612.62|7612.62|7612.62|7612.62|7608.86|7608.86|0
1726233900000|2024-09-13 13:25:00|7612.3|7612.3|7615.81|7615.81|7618.25|7618.25|7611.73|7611.73|0
1726234200000|2024-09-13 13:30:00|7615.93|7615.93|7624.52|7624.52|7626.66|7626.66|7615.93|7615.93|0
1726234500000|2024-09-13 13:35:00|7625.59|7625.59|7624.32|7624.32|7627.24|7627.24|7621.75|7621.75|0
1726234800000|2024-09-13 13:40:00|7624.98|7624.98|7624.45|7624.45|7627.43|7627.43|7620.8|7620.8|0
1726235100000|2024-09-13 13:45:00|7624.59|7624.59|7630.88|7630.88|7630.88|7630.88|7622.93|7622.93|0
1726235400000|2024-09-13 13:50:00|7631.44|7631.44|7627.85|7627.85|7632.9|7632.9|7624.08|7624.08|0
1726235700000|2024-09-13 13:55:00|7628.17|7628.17|7632.37|7632.37|7632.37|7632.37|7628.17|7628.17|0
1726236000000|2024-09-13 14:00:00|7632.82|7632.82|7632.68|7632.68|7638.25|7638.25|7628.58|7628.58|0
1726236300000|2024-09-13 14:05:00|7632.83|7632.83|7633.82|7633.82|7635.04|7635.04|7632.32|7632.32|0
1726236600000|2024-09-13 14:10:00|7633.95|7633.95|7640.47|7640.47|7642.77|7642.77|7633.3|7633.3|0
1726236900000|2024-09-13 14:15:00|7641.32|7641.32|7642.77|7642.77|7644.41|7644.41|7637.42|7637.42|0
1726237200000|2024-09-13 14:20:00|7642.9|7642.9|7644.75|7644.75|7645.39|7645.39|7641.05|7641.05|0
1726237500000|2024-09-13 14:25:00|7644.54|7644.54|7642.71|7642.71|7646.8|7646.8|7641.06|7641.06|0
1726237800000|2024-09-13 14:30:00|7642.07|7642.07|7646.25|7646.25|7648.33|7648.33|7641.61|7641.61|0
1726238100000|2024-09-13 14:35:00|7646.82|7646.82|7654.48|7654.48|7655.07|7655.07|7645.75|7645.75|0
1726238400000|2024-09-13 14:40:00|7654.8|7654.8|7648.72|7648.72|7657.02|7657.02|7647|7647|0
1726238700000|2024-09-13 14:45:00|7649.28|7649.28|7650.92|7650.92|7653.45|7653.45|7648.86|7648.86|0
1726239000000|2024-09-13 14:50:00|7650.28|7650.28|7652.89|7652.89|7653.33|7653.33|7649.63|7649.63|0
1726239300000|2024-09-13 14:55:00|7652.57|7652.57|7650.53|7650.53|7655.83|7655.83|7649.41|7649.41|0
1726239600000|2024-09-13 15:00:00|7651.09|7651.09|7655.32|7655.32|7655.96|7655.96|7650.29|7650.29|0
1726239900000|2024-09-13 15:05:00|7655.45|7655.45|7643.86|7643.86|7658.75|7658.75|7643.86|7643.86|0
1726240200000|2024-09-13 15:10:00|7644.43|7644.43|7649.56|7649.56|7651.48|7651.48|7644.43|7644.43|0
1726240500000|2024-09-13 15:15:00|7649.3|7649.3|7648.6|7648.6|7652.34|7652.34|7648.43|7648.43|0
1726240800000|2024-09-13 15:20:00|7648.74|7648.74|7648.2|7648.2|7651.88|7651.88|7646.93|7646.93|0
1726241100000|2024-09-13 15:25:00|7648.42|7648.42|7647.06|7647.06|7652.79|7652.79|7646.75|7646.75|0
1726470900000|2024-09-16 07:15:00|7634.45|7634.45|7634.02|7634.02|7635.85|7635.85|7632.01|7632.01|0
1726471200000|2024-09-16 07:20:00|7634.34|7634.34|7637.59|7637.59|7639.85|7639.85|7634.34|7634.34|0
1726471500000|2024-09-16 07:25:00|7636.95|7636.95|7636.2|7636.2|7637.59|7637.59|7633.37|7633.37|0
1726471800000|2024-09-16 07:30:00|7636.47|7636.47|7651.53|7651.53|7652.38|7652.38|7636.15|7636.15|0
1726472100000|2024-09-16 07:35:00|7652.09|7652.09|7651.46|7651.46|7653.83|7653.83|7648.49|7648.49|0
1726472400000|2024-09-16 07:40:00|7651.62|7651.62|7652.14|7652.14|7654.9|7654.9|7650.01|7650.01|0
1726472700000|2024-09-16 07:45:00|7651.64|7651.64|7658.61|7658.61|7658.88|7658.88|7650.42|7650.42|0
1726473000000|2024-09-16 07:50:00|7658.4|7658.4|7665.51|7665.51|7665.65|7665.65|7657.97|7657.97|0
1726473300000|2024-09-16 07:55:00|7664.87|7664.87|7664.33|7664.33|7664.87|7664.87|7658.9|7658.9|0
1726473600000|2024-09-16 08:00:00|7664.71|7664.71|7658.84|7658.84|7666.47|7666.47|7657.97|7657.97|0
1726473900000|2024-09-16 08:05:00|7659.16|7659.16|7657.18|7657.18|7659.16|7659.16|7655.29|7655.29|0
1726474200000|2024-09-16 08:10:00|7656.65|7656.65|7651.9|7651.9|7656.65|7656.65|7651.9|7651.9|0
1726474500000|2024-09-16 08:15:00|7651.5|7651.5|7655.63|7655.63|7655.85|7655.85|7651.37|7651.37|0
1726474800000|2024-09-16 08:20:00|7655.76|7655.76|7657.34|7657.34|7659.04|7659.04|7655.39|7655.39|0
1726475100000|2024-09-16 08:25:00|7657.5|7657.5|7656.75|7656.75|7658.29|7658.29|7655.49|7655.49|0
1726475400000|2024-09-16 08:30:00|7657.15|7657.15|7653.97|7653.97|7658.76|7658.76|7653.97|7653.97|0
1726475700000|2024-09-16 08:35:00|7653.85|7653.85|7651.27|7651.27|7653.85|7653.85|7650.22|7650.22|0
1726476000000|2024-09-16 08:40:00|7651.02|7651.02|7649.29|7649.29|7651.14|7651.14|7647.44|7647.44|0
1726476300000|2024-09-16 08:45:00|7649.13|7649.13|7644.49|7644.49|7649.13|7649.13|7644.49|7644.49|0
1726476600000|2024-09-16 08:50:00|7644.42|7644.42|7646.76|7646.76|7647.42|7647.42|7643.88|7643.88|0
1726476900000|2024-09-16 08:55:00|7646.13|7646.13|7649.12|7649.12|7649.87|7649.87|7644.93|7644.93|0
1726477200000|2024-09-16 09:00:00|7647.85|7647.85|7648.45|7648.45|7649.51|7649.51|7646.68|7646.68|0
1726477500000|2024-09-16 09:05:00|7647.98|7647.98|7648.09|7648.09|7648.99|7648.99|7644.86|7644.86|0
1726477800000|2024-09-16 09:10:00|7648.2|7648.2|7658.93|7658.93|7658.93|7658.93|7647.66|7647.66|0
1726478100000|2024-09-16 09:15:00|7659.05|7659.05|7664.93|7664.93|7665.42|7665.42|7659.05|7659.05|0
1726478400000|2024-09-16 09:20:00|7664.37|7664.37|7666.98|7666.98|7667.18|7667.18|7664.05|7664.05|0
1726478700000|2024-09-16 09:25:00|7666.66|7666.66|7674.73|7674.73|7674.73|7674.73|7666.66|7666.66|0
1726479000000|2024-09-16 09:30:00|7674.84|7674.84|7670.63|7670.63|7675.48|7675.48|7670.07|7670.07|0
1726479300000|2024-09-16 09:35:00|7670.52|7670.52|7671.31|7671.31|7674.42|7674.42|7670.52|7670.52|0
1726479600000|2024-09-16 09:40:00|7671.2|7671.2|7668.32|7668.32|7671.2|7671.2|7666.42|7666.42|0
1726479900000|2024-09-16 09:45:00|7668.09|7668.09|7661|7661|7668.09|7668.09|7659.57|7659.57|0
1726480200000|2024-09-16 09:50:00|7661.54|7661.54|7656.84|7656.84|7662.61|7662.61|7654.71|7654.71|0
1726480500000|2024-09-16 09:55:00|7656.62|7656.62|7657.08|7657.08|7658.25|7658.25|7653.55|7653.55|0
1726480800000|2024-09-16 10:00:00|7656.54|7656.54|7663.26|7663.26|7663.26|7663.26|7655.71|7655.71|0
1726481100000|2024-09-16 10:05:00|7662.62|7662.62|7666.62|7666.62|7666.94|7666.94|7661.11|7661.11|0
1726481400000|2024-09-16 10:10:00|7665.99|7665.99|7666.73|7666.73|7666.73|7666.73|7662.48|7662.48|0
1726481700000|2024-09-16 10:15:00|7666.17|7666.17|7668.17|7668.17|7670.01|7670.01|7663.08|7663.08|0
1726482000000|2024-09-16 10:20:00|7668.71|7668.71|7663.44|7663.44|7669.45|7669.45|7663.44|7663.44|0
1726482300000|2024-09-16 10:25:00|7662.9|7662.9|7672.22|7672.22|7672.22|7672.22|7658.82|7658.82|0
1726482600000|2024-09-16 10:30:00|7675.44|7675.44|7681.65|7681.65|7683.75|7683.75|7674.42|7674.42|0
1726482900000|2024-09-16 10:35:00|7681.23|7681.23|7676.09|7676.09|7681.34|7681.34|7670.09|7670.09|0
1726483200000|2024-09-16 10:40:00|7675.45|7675.45|7677.43|7677.43|7678.98|7678.98|7673.06|7673.06|0
1726483500000|2024-09-16 10:45:00|7677.99|7677.99|7679.69|7679.69|7681.3|7681.3|7676.9|7676.9|0
1726483800000|2024-09-16 10:50:00|7680.33|7680.33|7684.12|7684.12|7684.12|7684.12|7679.25|7679.25|0
1726484100000|2024-09-16 10:55:00|7682.52|7682.52|7680.98|7680.98|7682.92|7682.92|7679.88|7679.88|0
1726484400000|2024-09-16 11:00:00|7681.36|7681.36|7683.97|7683.97|7685.65|7685.65|7681.22|7681.22|0
1726484700000|2024-09-16 11:05:00|7683.33|7683.33|7678.61|7678.61|7683.33|7683.33|7678.2|7678.2|0
1726485000000|2024-09-16 11:10:00|7678.08|7678.08|7682.65|7682.65|7683.15|7683.15|7678.08|7678.08|0
1726485300000|2024-09-16 11:15:00|7683.19|7683.19|7678.19|7678.19|7683.19|7683.19|7678.19|7678.19|0
1726485600000|2024-09-16 11:20:00|7678.05|7678.05|7675.43|7675.43|7679.74|7679.74|7675.43|7675.43|0
1726485900000|2024-09-16 11:25:00|7675.97|7675.97|7673.24|7673.24|7678.2|7678.2|7673.24|7673.24|0
1726486200000|2024-09-16 11:30:00|7673.13|7673.13|7676.79|7676.79|7676.79|7676.79|7671.4|7671.4|0
1726486500000|2024-09-16 11:35:00|7677.32|7677.32|7677.33|7677.33|7679.68|7679.68|7676.78|7676.78|0
1726486800000|2024-09-16 11:40:00|7677.61|7677.61|7677.93|7677.93|7677.93|7677.93|7675.99|7675.99|0
1726487100000|2024-09-16 11:45:00|7679.06|7679.06|7683.55|7683.55|7683.55|7683.55|7679.06|7679.06|0
1726487400000|2024-09-16 11:50:00|7683.34|7683.34|7684.41|7684.41|7685.23|7685.23|7683.12|7683.12|0
1726487700000|2024-09-16 11:55:00|7686.02|7686.02|7678.11|7678.11|7686.02|7686.02|7677.26|7677.26|0
1726488000000|2024-09-16 12:00:00|7677.54|7677.54|7680.74|7680.74|7680.74|7680.74|7677.42|7677.42|0
1726488300000|2024-09-16 12:05:00|7680.4|7680.4|7683.92|7683.92|7683.92|7683.92|7678.99|7678.99|0
1726488600000|2024-09-16 12:10:00|7684.24|7684.24|7686.75|7686.75|7686.91|7686.91|7684.24|7684.24|0
1726488900000|2024-09-16 12:15:00|7687.39|7687.39|7681.99|7681.99|7687.5|7687.5|7681.67|7681.67|0
1726489200000|2024-09-16 12:20:00|7681.46|7681.46|7677.95|7677.95|7681.91|7681.91|7676.88|7676.88|0
1726489500000|2024-09-16 12:25:00|7677.74|7677.74|7700.2|7700.2|7701.27|7701.27|7676.2|7676.2|0
1726489800000|2024-09-16 12:30:00|7700.36|7700.36|7685.41|7685.41|7701.69|7701.69|7681.67|7681.67|0
1726490100000|2024-09-16 12:35:00|7685.01|7685.01|7689.72|7689.72|7691.16|7691.16|7684.98|7684.98|0
1726490400000|2024-09-16 12:40:00|7689.5|7689.5|7686.92|7686.92|7689.5|7689.5|7684.59|7684.59|0
1726490700000|2024-09-16 12:45:00|7687.24|7687.24|7686.11|7686.11|7687.37|7687.37|7684.71|7684.71|0
1726491000000|2024-09-16 12:50:00|7686.33|7686.33|7687.73|7687.73|7687.73|7687.73|7684.11|7684.11|0
1726491300000|2024-09-16 12:55:00|7687.41|7687.41|7688.8|7688.8|7689.17|7689.17|7682.69|7682.69|0
1726491600000|2024-09-16 13:00:00|7689.12|7689.12|7689.8|7689.8|7691.98|7691.98|7689.11|7689.11|0
1726491900000|2024-09-16 13:05:00|7690.36|7690.36|7688.2|7688.2|7690.36|7690.36|7687.3|7687.3|0
1726492200000|2024-09-16 13:10:00|7688.34|7688.34|7687.17|7687.17|7689.08|7689.08|7685.23|7685.23|0
1726492500000|2024-09-16 13:15:00|7687.74|7687.74|7685.53|7685.53|7687.78|7687.78|7684.65|7684.65|0
1726492800000|2024-09-16 13:20:00|7684.46|7684.46|7688.64|7688.64|7688.64|7688.64|7684.46|7684.46|0
1726493100000|2024-09-16 13:25:00|7688.41|7688.41|7687.83|7687.83|7691.26|7691.26|7686.95|7686.95|0
1726493400000|2024-09-16 13:30:00|7688.4|7688.4|7696.63|7696.63|7701.57|7701.57|7687.33|7687.33|0
1726493700000|2024-09-16 13:35:00|7696.27|7696.27|7693.97|7693.97|7696.27|7696.27|7690.21|7690.21|0
1726494000000|2024-09-16 13:40:00|7694.39|7694.39|7679.36|7679.36|7694.39|7694.39|7679.36|7679.36|0
1726494300000|2024-09-16 13:45:00|7679.04|7679.04|7677.89|7677.89|7682.43|7682.43|7676.5|7676.5|0
1726494600000|2024-09-16 13:50:00|7678.05|7678.05|7688.93|7688.93|7690.06|7690.06|7677.55|7677.55|0
1726494900000|2024-09-16 13:55:00|7690.06|7690.06|7698.92|7698.92|7698.92|7698.92|7689.44|7689.44|0
1726495200000|2024-09-16 14:00:00|7699.13|7699.13|7691.02|7691.02|7699.55|7699.55|7687.67|7687.67|0
1726495500000|2024-09-16 14:05:00|7692.29|7692.29|7696.28|7696.28|7698.85|7698.85|7692.04|7692.04|0
1726495800000|2024-09-16 14:10:00|7696.12|7696.12|7693.1|7693.1|7697.53|7697.53|7692.64|7692.64|0
1726496100000|2024-09-16 14:15:00|7693.32|7693.32|7698.65|7698.65|7698.65|7698.65|7693.32|7693.32|0
1726496400000|2024-09-16 14:20:00|7698.09|7698.09|7701.54|7701.54|7702.68|7702.68|7697.33|7697.33|0
1726496700000|2024-09-16 14:25:00|7701.64|7701.64|7702.74|7702.74|7703.52|7703.52|7699.38|7699.38|0
1726497000000|2024-09-16 14:30:00|7703.28|7703.28|7680.88|7680.88|7703.28|7703.28|7678.96|7678.96|0
1726497300000|2024-09-16 14:35:00|7681.44|7681.44|7690.19|7690.19|7690.19|7690.19|7681.44|7681.44|0
1726497600000|2024-09-16 14:40:00|7690.26|7690.26|7699.12|7699.12|7699.43|7699.43|7689.27|7689.27|0
1726497900000|2024-09-16 14:45:00|7698.59|7698.59|7693.6|7693.6|7698.59|7698.59|7691.64|7691.64|0
1726498200000|2024-09-16 14:50:00|7694.14|7694.14|7695.31|7695.31|7699.06|7699.06|7693.87|7693.87|0
1726498500000|2024-09-16 14:55:00|7695.87|7695.87|7693.86|7693.86|7697.2|7697.2|7692.75|7692.75|0
1726498800000|2024-09-16 15:00:00|7693.29|7693.29|7689.02|7689.02|7693.5|7693.5|7687.95|7687.95|0
1726499100000|2024-09-16 15:05:00|7690.14|7690.14|7693.83|7693.83|7695.1|7695.1|7690.01|7690.01|0
1726499400000|2024-09-16 15:10:00|7693.67|7693.67|7685.56|7685.56|7695.52|7695.52|7685.03|7685.03|0
1726499700000|2024-09-16 15:15:00|7685.67|7685.67|7683.49|7683.49|7688.48|7688.48|7680.75|7680.75|0
1726500000000|2024-09-16 15:20:00|7683.35|7683.35|7683.13|7683.13|7683.8|7683.8|7679.86|7679.86|0
1726500300000|2024-09-16 15:25:00|7682.57|7682.57|7687.67|7687.67|7687.67|7687.67|7682.07|7682.07|0
1726557300000|2024-09-17 07:15:00|7742.58|7742.58|7755.65|7755.65|7756.05|7756.05|7742.58|7742.58|0
1726557600000|2024-09-17 07:20:00|7756.92|7756.92|7763.53|7763.53|7766.39|7766.39|7756.92|7756.92|0
1726557900000|2024-09-17 07:25:00|7763.95|7763.95|7773.48|7773.48|7773.48|7773.48|7763.95|7763.95|0
1726558200000|2024-09-17 07:30:00|7772.52|7772.52|7766.32|7766.32|7773.24|7773.24|7764.18|7764.18|0
1726558500000|2024-09-17 07:35:00|7766.96|7766.96|7762.42|7762.42|7768.22|7768.22|7761.87|7761.87|0
1726558800000|2024-09-17 07:40:00|7761.35|7761.35|7751|7751|7761.89|7761.89|7750.78|7750.78|0
1726559100000|2024-09-17 07:45:00|7752.07|7752.07|7757.58|7757.58|7757.58|7757.58|7750.46|7750.46|0
1726559400000|2024-09-17 07:50:00|7758|7758|7751.51|7751.51|7758.79|7758.79|7750.23|7750.23|0
1726559700000|2024-09-17 07:55:00|7750.45|7750.45|7746.79|7746.79|7750.95|7750.95|7746.21|7746.21|0
1726560000000|2024-09-17 08:00:00|7746.41|7746.41|7754.02|7754.02|7754.02|7754.02|7744|7744|0
1726560300000|2024-09-17 08:05:00|7754.57|7754.57|7758.85|7758.85|7759.06|7759.06|7751.18|7751.18|0
1726560600000|2024-09-17 08:10:00|7758.51|7758.51|7753.7|7753.7|7759.63|7759.63|7752.89|7752.89|0
1726560900000|2024-09-17 08:15:00|7753.06|7753.06|7760.77|7760.77|7761.32|7761.32|7753.06|7753.06|0
1726561200000|2024-09-17 08:20:00|7760.24|7760.24|7761.28|7761.28|7761.28|7761.28|7756.75|7756.75|0
1726561500000|2024-09-17 08:25:00|7761.5|7761.5|7770.89|7770.89|7770.89|7770.89|7761.5|7761.5|0
1726561800000|2024-09-17 08:30:00|7770.57|7770.57|7756.9|7756.9|7770.57|7770.57|7756.9|7756.9|0
1726562100000|2024-09-17 08:35:00|7756.34|7756.34|7759.63|7759.63|7759.63|7759.63|7755.25|7755.25|0
1726562400000|2024-09-17 08:40:00|7759.75|7759.75|7764.04|7764.04|7767.15|7767.15|7759.63|7759.63|0
1726562700000|2024-09-17 08:45:00|7763.89|7763.89|7762.53|7762.53|7765.66|7765.66|7762.53|7762.53|0
1726563000000|2024-09-17 08:50:00|7762.68|7762.68|7766.52|7766.52|7767.32|7767.32|7762.09|7762.09|0
1726563300000|2024-09-17 08:55:00|7766.63|7766.63|7773.38|7773.38|7773.38|7773.38|7766.08|7766.08|0
1726563600000|2024-09-17 09:00:00|7773.7|7773.7|7771.34|7771.34|7774.15|7774.15|7769.75|7769.75|0
1726563900000|2024-09-17 09:05:00|7771.98|7771.98|7782.39|7782.39|7784.12|7784.12|7770.67|7770.67|0
1726564200000|2024-09-17 09:10:00|7781.76|7781.76|7788.37|7788.37|7788.62|7788.62|7781.34|7781.34|0
1726564500000|2024-09-17 09:15:00|7785.17|7785.17|7785.81|7785.81|7787.42|7787.42|7784.73|7784.73|0
1726564800000|2024-09-17 09:20:00|7786.38|7786.38|7779.32|7779.32|7787.01|7787.01|7779.32|7779.32|0
1726565100000|2024-09-17 09:25:00|7779.95|7779.95|7779.36|7779.36|7779.95|7779.95|7776.74|7776.74|0
1726565400000|2024-09-17 09:30:00|7779.02|7779.02|7776.97|7776.97|7779.69|7779.69|7776.97|7776.97|0
1726565700000|2024-09-17 09:35:00|7776.76|7776.76|7768.25|7768.25|7776.76|7776.76|7768.25|7768.25|0
1726566000000|2024-09-17 09:40:00|7767.98|7767.98|7769.67|7769.67|7773.46|7773.46|7767.57|7767.57|0
1726566300000|2024-09-17 09:45:00|7769.42|7769.42|7771.75|7771.75|7773.39|7773.39|7769.42|7769.42|0
1726566600000|2024-09-17 09:50:00|7771.98|7771.98|7780.52|7780.52|7781.16|7781.16|7771.98|7771.98|0
1726566900000|2024-09-17 09:55:00|7780.86|7780.86|7783.6|7783.6|7785.08|7785.08|7780.86|7780.86|0
1726567200000|2024-09-17 10:00:00|7783.67|7783.67|7787.97|7787.97|7788.93|7788.93|7782.67|7782.67|0
1726567500000|2024-09-17 10:05:00|7787.75|7787.75|7786.02|7786.02|7788.02|7788.02|7784.57|7784.57|0
1726567800000|2024-09-17 10:10:00|7786.56|7786.56|7789.93|7789.93|7790.8|7790.8|7786.56|7786.56|0
1726568100000|2024-09-17 10:15:00|7790.06|7790.06|7790.76|7790.76|7791.9|7791.9|7789.31|7789.31|0
1726568400000|2024-09-17 10:20:00|7791.39|7791.39|7788.57|7788.57|7792.15|7792.15|7788.57|7788.57|0
1726568700000|2024-09-17 10:25:00|7787.93|7787.93|7787.22|7787.22|7788.8|7788.8|7786.96|7786.96|0
1726569000000|2024-09-17 10:30:00|7787.75|7787.75|7781.89|7781.89|7787.75|7787.75|7781.36|7781.36|0
1726569300000|2024-09-17 10:35:00|7782.96|7782.96|7784.69|7784.69|7785.4|7785.4|7782.43|7782.43|0
1726569600000|2024-09-17 10:40:00|7784.58|7784.58|7783.39|7783.39|7784.63|7784.63|7781.79|7781.79|0
1726569900000|2024-09-17 10:45:00|7783.27|7783.27|7778.64|7778.64|7783.27|7783.27|7777.96|7777.96|0
1726570200000|2024-09-17 10:50:00|7779.91|7779.91|7779.23|7779.23|7780.02|7780.02|7778.05|7778.05|0
1726570500000|2024-09-17 10:55:00|7779.54|7779.54|7777.25|7777.25|7779.88|7779.88|7776.61|7776.61|0
1726570800000|2024-09-17 11:00:00|7776.68|7776.68|7774.22|7774.22|7776.68|7776.68|7773.58|7773.58|0
1726571100000|2024-09-17 11:05:00|7774.76|7774.76|7768.67|7768.67|7774.76|7774.76|7766.97|7766.97|0
1726571400000|2024-09-17 11:10:00|7768.35|7768.35|7770.14|7770.14|7770.95|7770.95|7768.35|7768.35|0
1726571700000|2024-09-17 11:15:00|7770.26|7770.26|7771.78|7771.78|7773.81|7773.81|7770.11|7770.11|0
1726572000000|2024-09-17 11:20:00|7772.41|7772.41|7769.92|7769.92|7772.77|7772.77|7769.92|7769.92|0
1726572300000|2024-09-17 11:25:00|7770.56|7770.56|7769.12|7769.12|7771.2|7771.2|7767.94|7767.94|0
1726572600000|2024-09-17 11:30:00|7771.23|7771.23|7767.83|7767.83|7773.16|7773.16|7767.1|7767.1|0
1726572900000|2024-09-17 11:35:00|7767.56|7767.56|7767.55|7767.55|7768.56|7768.56|7765.93|7765.93|0
1726573200000|2024-09-17 11:40:00|7768.08|7768.08|7774.14|7774.14|7774.48|7774.48|7768.08|7768.08|0
1726573500000|2024-09-17 11:45:00|7774.27|7774.27|7774.36|7774.36|7775.35|7775.35|7771.87|7771.87|0
1726573800000|2024-09-17 11:50:00|7774.15|7774.15|7785.98|7785.98|7788.35|7788.35|7773.07|7773.07|0
1726574100000|2024-09-17 11:55:00|7785.45|7785.45|7781.98|7781.98|7785.45|7785.45|7781.78|7781.78|0
1726574400000|2024-09-17 12:00:00|7781.31|7781.31|7797.15|7797.15|7798.13|7798.13|7781.31|7781.31|0
1726574700000|2024-09-17 12:05:00|7797.01|7797.01|7806.27|7806.27|7806.27|7806.27|7790.66|7790.66|0
1726575000000|2024-09-17 12:10:00|7806.81|7806.81|7801.83|7801.83|7808.89|7808.89|7801.83|7801.83|0
1726575300000|2024-09-17 12:15:00|7801.43|7801.43|7802.87|7802.87|7802.87|7802.87|7799.59|7799.59|0
1726575600000|2024-09-17 12:20:00|7802.45|7802.45|7804.88|7804.88|7805.04|7805.04|7801.34|7801.34|0
1726575900000|2024-09-17 12:25:00|7804.73|7804.73|7804.35|7804.35|7805.62|7805.62|7801.04|7801.04|0
1726576200000|2024-09-17 12:30:00|7803.22|7803.22|7804.15|7804.15|7806.72|7806.72|7802.07|7802.07|0
1726576500000|2024-09-17 12:35:00|7803.99|7803.99|7813.6|7813.6|7815.09|7815.09|7803.99|7803.99|0
1726576800000|2024-09-17 12:40:00|7813.39|7813.39|7815.19|7815.19|7816.34|7816.34|7813.39|7813.39|0
1726577100000|2024-09-17 12:45:00|7815.83|7815.83|7813.89|7813.89|7817|7817|7812.42|7812.42|0
1726577400000|2024-09-17 12:50:00|7815.17|7815.17|7819.99|7819.99|7821.83|7821.83|7815.17|7815.17|0
1726577700000|2024-09-17 12:55:00|7820.52|7820.52|7829.91|7829.91|7831.22|7831.22|7820.52|7820.52|0
1726578000000|2024-09-17 13:00:00|7830.76|7830.76|7833.13|7833.13|7833.94|7833.94|7826.4|7826.4|0
1726578300000|2024-09-17 13:05:00|7833.77|7833.77|7825.86|7825.86|7833.77|7833.77|7821.49|7821.49|0
1726578600000|2024-09-17 13:10:00|7826.08|7826.08|7824.55|7824.55|7827.64|7827.64|7819.69|7819.69|0
1726578900000|2024-09-17 13:15:00|7825.5|7825.5|7826.67|7826.67|7826.79|7826.79|7823.04|7823.04|0
1726579200000|2024-09-17 13:20:00|7826.46|7826.46|7819.26|7819.26|7826.46|7826.46|7818.18|7818.18|0
1726579500000|2024-09-17 13:25:00|7818.94|7818.94|7822.83|7822.83|7825.08|7825.08|7813.09|7813.09|0
1726579800000|2024-09-17 13:30:00|7823.37|7823.37|7820.36|7820.36|7828.32|7828.32|7819.97|7819.97|0
1726580100000|2024-09-17 13:35:00|7819.79|7819.79|7820.43|7820.43|7826.2|7826.2|7818.09|7818.09|0
1726580400000|2024-09-17 13:40:00|7819.93|7819.93|7818.96|7818.96|7820.85|7820.85|7816.94|7816.94|0
1726580700000|2024-09-17 13:45:00|7818.33|7818.33|7825.35|7825.35|7825.35|7825.35|7818.33|7818.33|0
1726581000000|2024-09-17 13:50:00|7825.67|7825.67|7831.29|7831.29|7834.38|7834.38|7825.67|7825.67|0
1726581300000|2024-09-17 13:55:00|7831.5|7831.5|7827.7|7827.7|7832.44|7832.44|7824.88|7824.88|0
1726581600000|2024-09-17 14:00:00|7827.27|7827.27|7819.45|7819.45|7827.27|7827.27|7815.65|7815.65|0
1726581900000|2024-09-17 14:05:00|7819.04|7819.04|7835.2|7835.2|7837.33|7837.33|7818.36|7818.36|0
1726582200000|2024-09-17 14:10:00|7835.05|7835.05|7828.49|7828.49|7835.85|7835.85|7828.36|7828.36|0
1726582500000|2024-09-17 14:15:00|7828.22|7828.22|7809.72|7809.72|7831.24|7831.24|7807.68|7807.68|0
1726582800000|2024-09-17 14:20:00|7809.93|7809.93|7817.48|7817.48|7818.83|7818.83|7808.59|7808.59|0
1726583100000|2024-09-17 14:25:00|7816.92|7816.92|7816.67|7816.67|7821|7821|7816.52|7816.52|0
1726583400000|2024-09-17 14:30:00|7816.8|7816.8|7822.94|7822.94|7823.58|7823.58|7815.53|7815.53|0
1726583700000|2024-09-17 14:35:00|7823.51|7823.51|7823.19|7823.19|7824.92|7824.92|7818.75|7818.75|0
1726584000000|2024-09-17 14:40:00|7822.63|7822.63|7808.82|7808.82|7822.63|7822.63|7808.11|7808.11|0
1726584300000|2024-09-17 14:45:00|7809.14|7809.14|7811.34|7811.34|7812.7|7812.7|7807.37|7807.37|0
1726584600000|2024-09-17 14:50:00|7810.92|7810.92|7805.72|7805.72|7812.41|7812.41|7805.72|7805.72|0
1726584900000|2024-09-17 14:55:00|7805.08|7805.08|7801.73|7801.73|7807.99|7807.99|7801.31|7801.31|0
1726585200000|2024-09-17 15:00:00|7801.96|7801.96|7802.22|7802.22|7808.14|7808.14|7801.37|7801.37|0
1726585500000|2024-09-17 15:05:00|7802.44|7802.44|7799.92|7799.92|7805.48|7805.48|7798.96|7798.96|0
1726585800000|2024-09-17 15:10:00|7799.6|7799.6|7796.29|7796.29|7800.05|7800.05|7793.48|7793.48|0
1726586100000|2024-09-17 15:15:00|7796.07|7796.07|7801.46|7801.46|7803.71|7803.71|7795.38|7795.38|0
1726586400000|2024-09-17 15:20:00|7800.82|7800.82|7804.97|7804.97|7805.38|7805.38|7798.71|7798.71|0
1726586700000|2024-09-17 15:25:00|7805.54|7805.54|7807.35|7807.35|7809.76|7809.76|7801.4|7801.4|0
1726643700000|2024-09-18 07:15:00|7816.93|7816.93|7816.22|7816.22|7819.53|7819.53|7812.41|7812.41|0
1726644000000|2024-09-18 07:20:00|7816.54|7816.54|7804.63|7804.63|7816.86|7816.86|7801.59|7801.59|0
1726644300000|2024-09-18 07:25:00|7804|7804|7811.02|7811.02|7811.02|7811.02|7801.93|7801.93|0
1726644600000|2024-09-18 07:30:00|7811.34|7811.34|7817.07|7817.07|7820.09|7820.09|7811.34|7811.34|0
1726644900000|2024-09-18 07:35:00|7816.44|7816.44|7809.33|7809.33|7816.44|7816.44|7807.96|7807.96|0
1726645200000|2024-09-18 07:40:00|7809.65|7809.65|7809.61|7809.61|7811.54|7811.54|7808.72|7808.72|0
1726645500000|2024-09-18 07:45:00|7809.83|7809.83|7811.86|7811.86|7812.87|7812.87|7809.83|7809.83|0
1726645800000|2024-09-18 07:50:00|7812.53|7812.53|7812.42|7812.42|7815.92|7815.92|7812.42|7812.42|0
1726646100000|2024-09-18 07:55:00|7811.95|7811.95|7816.39|7816.39|7816.85|7816.85|7811.11|7811.11|0
1726646400000|2024-09-18 08:00:00|7816.64|7816.64|7821.86|7821.86|7822.28|7822.28|7813.27|7813.27|0
1726646700000|2024-09-18 08:05:00|7822.07|7822.07|7829.97|7829.97|7832.09|7832.09|7822.07|7822.07|0
1726647000000|2024-09-18 08:10:00|7830.18|7830.18|7822.81|7822.81|7830.41|7830.41|7822.59|7822.59|0
1726647300000|2024-09-18 08:15:00|7822.6|7822.6|7823.2|7823.2|7825.84|7825.84|7820.56|7820.56|0
1726647600000|2024-09-18 08:20:00|7823.76|7823.76|7820.86|7820.86|7828.36|7828.36|7819.17|7819.17|0
1726647900000|2024-09-18 08:25:00|7821.18|7821.18|7825.06|7825.06|7826.38|7826.38|7821.05|7821.05|0
1726648200000|2024-09-18 08:30:00|7826.83|7826.83|7821.31|7821.31|7829.41|7829.41|7817.83|7817.83|0
1726648500000|2024-09-18 08:35:00|7821.88|7821.88|7828.15|7828.15|7828.43|7828.43|7821.79|7821.79|0
1726648800000|2024-09-18 08:40:00|7828.52|7828.52|7826.47|7826.47|7830.65|7830.65|7826.11|7826.11|0
1726649100000|2024-09-18 08:45:00|7825.51|7825.51|7820.8|7820.8|7825.51|7825.51|7820.27|7820.27|0
1726649400000|2024-09-18 08:50:00|7820.67|7820.67|7829.8|7829.8|7831.56|7831.56|7820.67|7820.67|0
1726649700000|2024-09-18 08:55:00|7829.16|7829.16|7828.11|7828.11|7829.16|7829.16|7824.38|7824.38|0
1726650000000|2024-09-18 09:00:00|7827.79|7827.79|7819.68|7819.68|7827.79|7827.79|7819.63|7819.63|0
1726650300000|2024-09-18 09:05:00|7819.36|7819.36|7820.9|7820.9|7820.9|7820.9|7817.22|7817.22|0
1726650600000|2024-09-18 09:10:00|7820.43|7820.43|7821.2|7821.2|7822.32|7822.32|7818.97|7818.97|0
1726650900000|2024-09-18 09:15:00|7820.88|7820.88|7822.85|7822.85|7823.02|7823.02|7819.1|7819.1|0
1726651200000|2024-09-18 09:20:00|7822.01|7822.01|7828.26|7828.26|7828.53|7828.53|7820.8|7820.8|0
1726651500000|2024-09-18 09:25:00|7828.49|7828.49|7826.18|7826.18|7828.49|7828.49|7825.93|7825.93|0
1726651800000|2024-09-18 09:30:00|7826.32|7826.32|7824.48|7824.48|7827.07|7827.07|7823.58|7823.58|0
1726652100000|2024-09-18 09:35:00|7825.01|7825.01|7823.25|7823.25|7826.22|7826.22|7822.49|7822.49|0
1726652400000|2024-09-18 09:40:00|7822.58|7822.58|7821.09|7821.09|7823.03|7823.03|7819.16|7819.16|0
1726652700000|2024-09-18 09:45:00|7820.87|7820.87|7815.2|7815.2|7820.87|7820.87|7815.2|7815.2|0
1726653000000|2024-09-18 09:50:00|7813.5|7813.5|7823.27|7823.27|7824.96|7824.96|7812.86|7812.86|0
1726653300000|2024-09-18 09:55:00|7822.14|7822.14|7823.62|7823.62|7823.62|7823.62|7819.33|7819.33|0
1726653600000|2024-09-18 10:00:00|7823.3|7823.3|7815.93|7815.93|7823.87|7823.87|7815.29|7815.29|0
1726653900000|2024-09-18 10:05:00|7816.25|7816.25|7817.67|7817.67|7819.4|7819.4|7816.25|7816.25|0
1726654200000|2024-09-18 10:10:00|7818.97|7818.97|7820.38|7820.38|7821.54|7821.54|7815.28|7815.28|0
1726654500000|2024-09-18 10:15:00|7820.06|7820.06|7825.73|7825.73|7826.37|7826.37|7820.06|7820.06|0
1726654800000|2024-09-18 10:20:00|7826.27|7826.27|7830.52|7830.52|7830.52|7830.52|7826.27|7826.27|0
1726655100000|2024-09-18 10:25:00|7831.16|7831.16|7828.18|7828.18|7832.64|7832.64|7828.18|7828.18|0
1726655400000|2024-09-18 10:30:00|7827.54|7827.54|7829.84|7829.84|7832.07|7832.07|7827.37|7827.37|0
1726655700000|2024-09-18 10:35:00|7830.31|7830.31|7825.67|7825.67|7830.31|7830.31|7824.86|7824.86|0
1726656000000|2024-09-18 10:40:00|7825.45|7825.45|7824.33|7824.33|7826.7|7826.7|7824.33|7824.33|0
1726656300000|2024-09-18 10:45:00|7824.12|7824.12|7825.26|7825.26|7827.27|7827.27|7824.12|7824.12|0
1726656600000|2024-09-18 10:50:00|7824.81|7824.81|7823.16|7823.16|7825.34|7825.34|7819.96|7819.96|0
1726656900000|2024-09-18 10:55:00|7822.94|7822.94|7824.42|7824.42|7827.12|7827.12|7822.94|7822.94|0
1726657200000|2024-09-18 11:00:00|7824|7824|7825.13|7825.13|7827.16|7827.16|7823.25|7823.25|0
1726657500000|2024-09-18 11:05:00|7825.69|7825.69|7827.79|7827.79|7829.03|7829.03|7824.86|7824.86|0
1726657800000|2024-09-18 11:10:00|7827.64|7827.64|7836.18|7836.18|7836.81|7836.81|7827.34|7827.34|0
1726658100000|2024-09-18 11:15:00|7835.96|7835.96|7835.55|7835.55|7837.57|7837.57|7835.28|7835.28|0
1726658400000|2024-09-18 11:20:00|7836.19|7836.19|7840.19|7840.19|7840.19|7840.19|7836.19|7836.19|0
1726658700000|2024-09-18 11:25:00|7839.06|7839.06|7836.55|7836.55|7840.81|7840.81|7836.41|7836.41|0
1726659000000|2024-09-18 11:30:00|7836.87|7836.87|7826.8|7826.8|7836.87|7836.87|7826.8|7826.8|0
1726659300000|2024-09-18 11:35:00|7826.4|7826.4|7826.26|7826.26|7826.58|7826.58|7824.69|7824.69|0
1726659600000|2024-09-18 11:40:00|7825.94|7825.94|7819.32|7819.32|7825.94|7825.94|7819.32|7819.32|0
1726659900000|2024-09-18 11:45:00|7819.1|7819.1|7819.69|7819.69|7819.88|7819.88|7816.34|7816.34|0
1726660200000|2024-09-18 11:50:00|7819.56|7819.56|7824.29|7824.29|7824.29|7824.29|7819.56|7819.56|0
1726660500000|2024-09-18 11:55:00|7824.74|7824.74|7825.22|7825.22|7825.54|7825.54|7824.46|7824.46|0
1726660800000|2024-09-18 12:00:00|7824.34|7824.34|7827.24|7827.24|7827.24|7827.24|7823.23|7823.23|0
1726661100000|2024-09-18 12:05:00|7826.7|7826.7|7830.1|7830.1|7830.1|7830.1|7826.7|7826.7|0
1726661400000|2024-09-18 12:10:00|7830.42|7830.42|7833.96|7833.96|7834.36|7834.36|7830.42|7830.42|0
1726661700000|2024-09-18 12:15:00|7833.64|7833.64|7831.93|7831.93|7834.39|7834.39|7831.14|7831.14|0
1726662000000|2024-09-18 12:20:00|7831.36|7831.36|7831.29|7831.29|7831.36|7831.36|7829.8|7829.8|0
1726662300000|2024-09-18 12:25:00|7830.84|7830.84|7831.61|7831.61|7832.7|7832.7|7828.13|7828.13|0
1726662600000|2024-09-18 12:30:00|7831.45|7831.45|7827.19|7827.19|7832.09|7832.09|7826.5|7826.5|0
1726662900000|2024-09-18 12:35:00|7827.76|7827.76|7835.18|7835.18|7835.47|7835.47|7827.76|7827.76|0
1726663200000|2024-09-18 12:40:00|7834.65|7834.65|7836.79|7836.79|7836.79|7836.79|7834.65|7834.65|0
1726663500000|2024-09-18 12:45:00|7837.24|7837.24|7834.38|7834.38|7837.49|7837.49|7834.17|7834.17|0
1726663800000|2024-09-18 12:50:00|7834.95|7834.95|7834.5|7834.5|7836.8|7836.8|7833.64|7833.64|0
1726664100000|2024-09-18 12:55:00|7834.27|7834.27|7836.95|7836.95|7837.48|7837.48|7834.27|7834.27|0
1726664400000|2024-09-18 13:00:00|7837.27|7837.27|7842.42|7842.42|7842.42|7842.42|7837.27|7837.27|0
1726664700000|2024-09-18 13:05:00|7842.3|7842.3|7837.01|7837.01|7842.3|7842.3|7837.01|7837.01|0
1726665000000|2024-09-18 13:10:00|7837.64|7837.64|7834.53|7834.53|7840.44|7840.44|7834.53|7834.53|0
1726665300000|2024-09-18 13:15:00|7834.31|7834.31|7835.57|7835.57|7836.8|7836.8|7832.02|7832.02|0
1726665600000|2024-09-18 13:20:00|7835.25|7835.25|7836.91|7836.91|7837.4|7837.4|7833.83|7833.83|0
1726665900000|2024-09-18 13:25:00|7836.66|7836.66|7831.65|7831.65|7836.66|7836.66|7826.6|7826.6|0
1726666200000|2024-09-18 13:30:00|7832.28|7832.28|7836.37|7836.37|7840.13|7840.13|7832.28|7832.28|0
1726666500000|2024-09-18 13:35:00|7835.73|7835.73|7834.23|7834.23|7835.87|7835.87|7829.88|7829.88|0
1726666800000|2024-09-18 13:40:00|7833.59|7833.59|7836.02|7836.02|7837.76|7837.76|7831.95|7831.95|0
1726667100000|2024-09-18 13:45:00|7836.34|7836.34|7838.92|7838.92|7839.42|7839.42|7835.38|7835.38|0
1726667400000|2024-09-18 13:50:00|7838.6|7838.6|7842.44|7842.44|7843.12|7843.12|7836.77|7836.77|0
1726667700000|2024-09-18 13:55:00|7842.19|7842.19|7838.94|7838.94|7844.29|7844.29|7838.36|7838.36|0
1726668000000|2024-09-18 14:00:00|7839.26|7839.26|7826.4|7826.4|7839.26|7839.26|7824.88|7824.88|0
1726668300000|2024-09-18 14:05:00|7825.83|7825.83|7820.55|7820.55|7826.96|7826.96|7820.55|7820.55|0
1726668600000|2024-09-18 14:10:00|7820.42|7820.42|7821.66|7821.66|7822.9|7822.9|7818.23|7818.23|0
1726668900000|2024-09-18 14:15:00|7821.03|7821.03|7817.77|7817.77|7822.71|7822.71|7817.42|7817.42|0
1726669200000|2024-09-18 14:20:00|7817.9|7817.9|7821.1|7821.1|7821.14|7821.14|7816.72|7816.72|0
1726669500000|2024-09-18 14:25:00|7820.53|7820.53|7824.75|7824.75|7825.91|7825.91|7818.23|7818.23|0
1726669800000|2024-09-18 14:30:00|7824.5|7824.5|7823.71|7823.71|7825.58|7825.58|7821.29|7821.29|0
1726670100000|2024-09-18 14:35:00|7823.84|7823.84|7824.18|7824.18|7824.88|7824.88|7823.26|7823.26|0
1726670400000|2024-09-18 14:40:00|7823.61|7823.61|7824.6|7824.6|7824.6|7824.6|7820.94|7820.94|0
1726670700000|2024-09-18 14:45:00|7824.92|7824.92|7829.13|7829.13|7829.53|7829.53|7824.81|7824.81|0
1726671000000|2024-09-18 14:50:00|7829.38|7829.38|7822.05|7822.05|7829.46|7829.46|7821.15|7821.15|0
1726671300000|2024-09-18 14:55:00|7821.48|7821.48|7821.04|7821.04|7822.75|7822.75|7818.19|7818.19|0
1726671600000|2024-09-18 15:00:00|7821.17|7821.17|7817.77|7817.77|7822.02|7822.02|7817.52|7817.52|0
1726671900000|2024-09-18 15:05:00|7817.93|7817.93|7817.66|7817.66|7819.56|7819.56|7814.89|7814.89|0
1726672200000|2024-09-18 15:10:00|7817.09|7817.09|7819.75|7819.75|7820.11|7820.11|7814.24|7814.24|0
1726672500000|2024-09-18 15:15:00|7819.35|7819.35|7819.97|7819.97|7819.97|7819.97|7814.91|7814.91|0
1726672800000|2024-09-18 15:20:00|7819.55|7819.55|7811.31|7811.31|7819.55|7819.55|7811.31|7811.31|0
1726673100000|2024-09-18 15:25:00|7811.88|7811.88|7806.61|7806.61|7812.58|7812.58|7806.29|7806.29|0
1726730100000|2024-09-19 07:15:00|7882|7882|7877.24|7877.24|7884.36|7884.36|7876.38|7876.38|0
1726730400000|2024-09-19 07:20:00|7878.37|7878.37|7877.23|7877.23|7882.56|7882.56|7877.01|7877.01|0
1726730700000|2024-09-19 07:25:00|7877.66|7877.66|7886.51|7886.51|7888.01|7888.01|7877.66|7877.66|0
1726731000000|2024-09-19 07:30:00|7886.44|7886.44|7873.21|7873.21|7886.44|7886.44|7869.92|7869.92|0
1726731300000|2024-09-19 07:35:00|7872.57|7872.57|7871.01|7871.01|7875.36|7875.36|7870.05|7870.05|0
1726731600000|2024-09-19 07:40:00|7870.94|7870.94|7885.79|7885.79|7885.79|7885.79|7870.94|7870.94|0
1726731900000|2024-09-19 07:45:00|7886.33|7886.33|7877.26|7877.26|7887.43|7887.43|7877.26|7877.26|0
1726732200000|2024-09-19 07:50:00|7876.7|7876.7|7875.74|7875.74|7876.7|7876.7|7869.02|7869.02|0
1726732500000|2024-09-19 07:55:00|7876.58|7876.58|7887.72|7887.72|7888.11|7888.11|7876.58|7876.58|0
1726732800000|2024-09-19 08:00:00|7888.59|7888.59|7893.7|7893.7|7894.34|7894.34|7885.44|7885.44|0
1726733100000|2024-09-19 08:05:00|7894.33|7894.33|7892.87|7892.87|7894.84|7894.84|7892.33|7892.33|0
1726733400000|2024-09-19 08:10:00|7893.29|7893.29|7903.76|7903.76|7904.64|7904.64|7892.98|7892.98|0
1726733700000|2024-09-19 08:15:00|7904.43|7904.43|7900.84|7900.84|7904.43|7904.43|7897.16|7897.16|0
1726734000000|2024-09-19 08:20:00|7901.15|7901.15|7905.31|7905.31|7906.58|7906.58|7901|7901|0
1726734300000|2024-09-19 08:25:00|7905.09|7905.09|7904.71|7904.71|7905.72|7905.72|7902.95|7902.95|0
1726734600000|2024-09-19 08:30:00|7905.34|7905.34|7912.25|7912.25|7914.12|7914.12|7905.34|7905.34|0
1726734900000|2024-09-19 08:35:00|7912.47|7912.47|7919.44|7919.44|7919.75|7919.75|7911.84|7911.84|0
1726735200000|2024-09-19 08:40:00|7919.65|7919.65|7930.2|7930.2|7931.88|7931.88|7919.62|7919.62|0
1726735500000|2024-09-19 08:45:00|7930.58|7930.58|7921.73|7921.73|7930.58|7930.58|7918.87|7918.87|0
1726735800000|2024-09-19 08:50:00|7921.94|7921.94|7928.86|7928.86|7929.63|7929.63|7921.94|7921.94|0
1726736100000|2024-09-19 08:55:00|7929.43|7929.43|7926.26|7926.26|7930.71|7930.71|7926.26|7926.26|0
1726736400000|2024-09-19 09:00:00|7926.83|7926.83|7925.47|7925.47|7926.83|7926.83|7922.97|7922.97|0
1726736700000|2024-09-19 09:05:00|7925.25|7925.25|7924.35|7924.35|7925.39|7925.39|7920.55|7920.55|0
1726737000000|2024-09-19 09:10:00|7924.67|7924.67|7925.97|7925.97|7926.45|7926.45|7922.34|7922.34|0
1726737300000|2024-09-19 09:15:00|7925.52|7925.52|7931.73|7931.73|7931.73|7931.73|7924.58|7924.58|0
1726737600000|2024-09-19 09:20:00|7931.85|7931.85|7936.74|7936.74|7936.74|7936.74|7930.09|7930.09|0
1726737900000|2024-09-19 09:25:00|7936.95|7936.95|7941.96|7941.96|7944.08|7944.08|7936.39|7936.39|0
1726738200000|2024-09-19 09:30:00|7941.39|7941.39|7936.66|7936.66|7945.63|7945.63|7936.2|7936.2|0
1726738500000|2024-09-19 09:35:00|7936.89|7936.89|7939.38|7939.38|7942.6|7942.6|7936.89|7936.89|0
1726738800000|2024-09-19 09:40:00|7939.54|7939.54|7939.53|7939.53|7940.99|7940.99|7937.48|7937.48|0
1726739100000|2024-09-19 09:45:00|7938.96|7938.96|7933.84|7933.84|7938.96|7938.96|7931.52|7931.52|0
1726739400000|2024-09-19 09:50:00|7934|7934|7935.23|7935.23|7935.53|7935.53|7933.8|7933.8|0
1726739700000|2024-09-19 09:55:00|7934.83|7934.83|7929.94|7929.94|7934.96|7934.96|7929.7|7929.7|0
1726740000000|2024-09-19 10:00:00|7930.57|7930.57|7933.09|7933.09|7933.63|7933.63|7930.42|7930.42|0
1726740300000|2024-09-19 10:05:00|7934.05|7934.05|7942.81|7942.81|7943.43|7943.43|7933.06|7933.06|0
1726740600000|2024-09-19 10:10:00|7942.17|7942.17|7939.99|7939.99|7944.27|7944.27|7939.7|7939.7|0
1726740900000|2024-09-19 10:15:00|7939.72|7939.72|7940.33|7940.33|7940.83|7940.83|7938.82|7938.82|0
1726741200000|2024-09-19 10:20:00|7940.48|7940.48|7947.14|7947.14|7947.14|7947.14|7940.07|7940.07|0
1726741500000|2024-09-19 10:25:00|7947.7|7947.7|7948.95|7948.95|7948.95|7948.95|7946.01|7946.01|0
1726741800000|2024-09-19 10:30:00|7950.29|7950.29|7957.79|7957.79|7958.42|7958.42|7949.99|7949.99|0
1726742100000|2024-09-19 10:35:00|7958.36|7958.36|7959.63|7959.63|7959.94|7959.94|7955.73|7955.73|0
1726742400000|2024-09-19 10:40:00|7960.26|7960.26|7957.75|7957.75|7961.25|7961.25|7957.13|7957.13|0
1726742700000|2024-09-19 10:45:00|7957.89|7957.89|7950.68|7950.68|7957.89|7957.89|7950.38|7950.38|0
1726743000000|2024-09-19 10:50:00|7950.25|7950.25|7949.65|7949.65|7950.25|7950.25|7945.41|7945.41|0
1726743300000|2024-09-19 10:55:00|7949.02|7949.02|7938.92|7938.92|7949.02|7949.02|7938.25|7938.25|0
1726743600000|2024-09-19 11:00:00|7938.62|7938.62|7922.13|7922.13|7938.75|7938.75|7920.53|7920.53|0
1726743900000|2024-09-19 11:05:00|7922.45|7922.45|7920.46|7920.46|7924.39|7924.39|7919.22|7919.22|0
1726744200000|2024-09-19 11:10:00|7920.24|7920.24|7919.37|7919.37|7924.4|7924.4|7918.27|7918.27|0
1726744500000|2024-09-19 11:15:00|7919.5|7919.5|7915.51|7915.51|7919.5|7919.5|7912.43|7912.43|0
1726744800000|2024-09-19 11:20:00|7915.43|7915.43|7913.9|7913.9|7915.63|7915.63|7911.11|7911.11|0
1726745100000|2024-09-19 11:25:00|7914.54|7914.54|7914.67|7914.67|7914.89|7914.89|7912|7912|0
1726745400000|2024-09-19 11:30:00|7914.99|7914.99|7924.06|7924.06|7924.06|7924.06|7914.99|7914.99|0
1726745700000|2024-09-19 11:35:00|7924.18|7924.18|7923.35|7923.35|7926.4|7926.4|7921.57|7921.57|0
1726746000000|2024-09-19 11:40:00|7923.67|7923.67|7932.34|7932.34|7934.37|7934.37|7923.67|7923.67|0
1726746300000|2024-09-19 11:45:00|7931.91|7931.91|7932.81|7932.81|7933.16|7933.16|7929.93|7929.93|0
1726746600000|2024-09-19 11:50:00|7932.95|7932.95|7935.73|7935.73|7936.7|7936.7|7932.53|7932.53|0
1726746900000|2024-09-19 11:55:00|7936.04|7936.04|7938.2|7938.2|7939.27|7939.27|7935.76|7935.76|0
1726747200000|2024-09-19 12:00:00|7937.98|7937.98|7934.5|7934.5|7937.98|7937.98|7933.62|7933.62|0
1726747500000|2024-09-19 12:05:00|7934.89|7934.89|7933.17|7933.17|7934.89|7934.89|7933|7933|0
1726747800000|2024-09-19 12:10:00|7933.02|7933.02|7936.28|7936.28|7936.28|7936.28|7932.55|7932.55|0
1726748100000|2024-09-19 12:15:00|7936.15|7936.15|7937.12|7937.12|7938.86|7938.86|7934.04|7934.04|0
1726748400000|2024-09-19 12:20:00|7936.96|7936.96|7929.31|7929.31|7937.6|7937.6|7927.53|7927.53|0
1726748700000|2024-09-19 12:25:00|7929.85|7929.85|7931.89|7931.89|7932.52|7932.52|7929.85|7929.85|0
1726749000000|2024-09-19 12:30:00|7933.66|7933.66|7935.76|7935.76|7940.05|7940.05|7933.66|7933.66|0
1726749300000|2024-09-19 12:35:00|7936.08|7936.08|7937.98|7937.98|7937.98|7937.98|7933.92|7933.92|0
1726749600000|2024-09-19 12:40:00|7938.35|7938.35|7936.92|7936.92|7939.11|7939.11|7936.36|7936.36|0
1726749900000|2024-09-19 12:45:00|7936.55|7936.55|7932.45|7932.45|7938.16|7938.16|7932.45|7932.45|0
1726750200000|2024-09-19 12:50:00|7932.77|7932.77|7932.65|7932.65|7934.69|7934.69|7932.17|7932.17|0
1726750500000|2024-09-19 12:55:00|7932.42|7932.42|7931.78|7931.78|7935.62|7935.62|7930.66|7930.66|0
1726750800000|2024-09-19 13:00:00|7932.41|7932.41|7930.25|7930.25|7932.41|7932.41|7924.48|7924.48|0
1726751100000|2024-09-19 13:05:00|7930.38|7930.38|7931.72|7931.72|7931.72|7931.72|7928.76|7928.76|0
1726751400000|2024-09-19 13:10:00|7931.4|7931.4|7931.86|7931.86|7932.38|7932.38|7928.31|7928.31|0
1726751700000|2024-09-19 13:15:00|7932.4|7932.4|7940.73|7940.73|7941.37|7941.37|7932.4|7932.4|0
1726752000000|2024-09-19 13:20:00|7940.95|7940.95|7951.98|7951.98|7951.98|7951.98|7940.53|7940.53|0
1726752300000|2024-09-19 13:25:00|7952.35|7952.35|7948.9|7948.9|7952.65|7952.65|7946.5|7946.5|0
1726752600000|2024-09-19 13:30:00|7949.4|7949.4|7934.04|7934.04|7959.77|7959.77|7933.82|7933.82|0
1726752900000|2024-09-19 13:35:00|7933.51|7933.51|7948.15|7948.15|7948.15|7948.15|7933.51|7933.51|0
1726753200000|2024-09-19 13:40:00|7947.77|7947.77|7937.63|7937.63|7949.51|7949.51|7937.63|7937.63|0
1726753500000|2024-09-19 13:45:00|7936.99|7936.99|7932.69|7932.69|7937.61|7937.61|7932|7932|0
1726753800000|2024-09-19 13:50:00|7932.12|7932.12|7942.46|7942.46|7942.46|7942.46|7926.88|7926.88|0
1726754100000|2024-09-19 13:55:00|7942.71|7942.71|7950.29|7950.29|7951.72|7951.72|7942.71|7942.71|0
1726754400000|2024-09-19 14:00:00|7950.16|7950.16|7950.23|7950.23|7951.92|7951.92|7940.54|7940.54|0
1726754700000|2024-09-19 14:05:00|7950.36|7950.36|7953.99|7953.99|7955.45|7955.45|7950.09|7950.09|0
1726755000000|2024-09-19 14:10:00|7954.31|7954.31|7956.74|7956.74|7962.46|7962.46|7954.31|7954.31|0
1726755300000|2024-09-19 14:15:00|7957.31|7957.31|7965.7|7965.7|7966.56|7966.56|7953.28|7953.28|0
1726755600000|2024-09-19 14:20:00|7965.14|7965.14|7960.76|7960.76|7965.14|7965.14|7958.12|7958.12|0
1726755900000|2024-09-19 14:25:00|7960.38|7960.38|7966.96|7966.96|7967.18|7967.18|7959.96|7959.96|0
1726756200000|2024-09-19 14:30:00|7967.52|7967.52|7964.04|7964.04|7968.18|7968.18|7963.27|7963.27|0
1726756500000|2024-09-19 14:35:00|7964.18|7964.18|7964.85|7964.85|7965.42|7965.42|7960.93|7960.93|0
1726756800000|2024-09-19 14:40:00|7965.17|7965.17|7961.04|7961.04|7965.73|7965.73|7956.47|7956.47|0
1726757100000|2024-09-19 14:45:00|7960.63|7960.63|7960.26|7960.26|7960.63|7960.63|7951.85|7951.85|0
1726757400000|2024-09-19 14:50:00|7960.14|7960.14|7957.64|7957.64|7960.14|7960.14|7953.42|7953.42|0
1726757700000|2024-09-19 14:55:00|7957.52|7957.52|7959.66|7959.66|7960.23|7960.23|7956.88|7956.88|0
1726758000000|2024-09-19 15:00:00|7960.23|7960.23|7962.27|7962.27|7970.48|7970.48|7958.6|7958.6|0
1726758300000|2024-09-19 15:05:00|7961.71|7961.71|7950.09|7950.09|7961.71|7961.71|7948.64|7948.64|0
1726758600000|2024-09-19 15:10:00|7949.52|7949.52|7951.05|7951.05|7953.31|7953.31|7949.52|7949.52|0
1726758900000|2024-09-19 15:15:00|7951.27|7951.27|7954.21|7954.21|7956.58|7956.58|7951.06|7951.06|0
1726759200000|2024-09-19 15:20:00|7954|7954|7951.68|7951.68|7956.65|7956.65|7951.68|7951.68|0
1726759500000|2024-09-19 15:25:00|7952.24|7952.24|7952.83|7952.83|7956.55|7956.55|7950.01|7950.01|0
1726816500000|2024-09-20 07:15:00|7905.12|7905.12|7907.26|7907.26|7909.29|7909.29|7902.99|7902.99|0
1726816800000|2024-09-20 07:20:00|7906.62|7906.62|7906.72|7906.72|7915.03|7915.03|7905.99|7905.99|0
1726817100000|2024-09-20 07:25:00|7907.35|7907.35|7904.76|7904.76|7910.96|7910.96|7903.65|7903.65|0
1726817400000|2024-09-20 07:30:00|7905.43|7905.43|7912.51|7912.51|7915.46|7915.46|7905.43|7905.43|0
1726817700000|2024-09-20 07:35:00|7912.72|7912.72|7922.16|7922.16|7922.79|7922.79|7911.64|7911.64|0
1726818000000|2024-09-20 07:40:00|7921.33|7921.33|7926.87|7926.87|7931.76|7931.76|7921.33|7921.33|0
1726818300000|2024-09-20 07:45:00|7926.24|7926.24|7920.61|7920.61|7926.85|7926.85|7920.54|7920.54|0
1726818600000|2024-09-20 07:50:00|7921.17|7921.17|7918.78|7918.78|7927.33|7927.33|7918.78|7918.78|0
1726818900000|2024-09-20 07:55:00|7918.51|7918.51|7914.7|7914.7|7918.51|7918.51|7913.49|7913.49|0
1726819200000|2024-09-20 08:00:00|7914.45|7914.45|7909.87|7909.87|7915.31|7915.31|7909.23|7909.23|0
1726819500000|2024-09-20 08:05:00|7910.28|7910.28|7902.82|7902.82|7910.28|7910.28|7902.82|7902.82|0
1726819800000|2024-09-20 08:10:00|7902.69|7902.69|7899.51|7899.51|7902.76|7902.76|7896.75|7896.75|0
1726820100000|2024-09-20 08:15:00|7898.94|7898.94|7900.33|7900.33|7901.86|7901.86|7898.24|7898.24|0
1726820400000|2024-09-20 08:20:00|7900.78|7900.78|7891.87|7891.87|7900.78|7900.78|7891.56|7891.56|0
1726820700000|2024-09-20 08:25:00|7892.1|7892.1|7888.54|7888.54|7892.1|7892.1|7887.58|7887.58|0
1726821000000|2024-09-20 08:30:00|7888.38|7888.38|7889.09|7889.09|7889.09|7889.09|7885.97|7885.97|0
1726821300000|2024-09-20 08:35:00|7889.41|7889.41|7901.24|7901.24|7901.24|7901.24|7889.41|7889.41|0
1726821600000|2024-09-20 08:40:00|7901.81|7901.81|7903.16|7903.16|7904.84|7904.84|7901.81|7901.81|0
1726821900000|2024-09-20 08:45:00|7902.88|7902.88|7901.12|7901.12|7904.57|7904.57|7901.12|7901.12|0
1726822200000|2024-09-20 08:50:00|7901.43|7901.43|7898.85|7898.85|7903.19|7903.19|7898.39|7898.39|0
1726822500000|2024-09-20 08:55:00|7898.32|7898.32|7900.18|7900.18|7902.5|7902.5|7898.32|7898.32|0
1726822800000|2024-09-20 09:00:00|7896.99|7896.99|7892|7892|7896.99|7896.99|7891.14|7891.14|0
1726823100000|2024-09-20 09:05:00|7892.21|7892.21|7883.07|7883.07|7893.72|7893.72|7881.96|7881.96|0
1726823700000|2024-09-20 09:15:00|7881.96|7881.96|7873.34|7873.34|7881.96|7881.96|7869.23|7869.23|0
1726824000000|2024-09-20 09:20:00|7873.97|7873.97|7869.02|7869.02|7873.97|7873.97|7866.69|7866.69|0
1726824300000|2024-09-20 09:25:00|7868.17|7868.17|7880.21|7880.21|7880.21|7880.21|7868.17|7868.17|0
1726824600000|2024-09-20 09:30:00|7881.34|7881.34|7878.7|7878.7|7882.17|7882.17|7878.7|7878.7|0
1726824900000|2024-09-20 09:35:00|7878.13|7878.13|7867.95|7867.95|7878.13|7878.13|7867.95|7867.95|0
1726825200000|2024-09-20 09:40:00|7866.98|7866.98|7868.56|7868.56|7868.77|7868.77|7865.46|7865.46|0
1726825500000|2024-09-20 09:45:00|7868.77|7868.77|7874.4|7874.4|7876.66|7876.66|7865.15|7865.15|0
1726825800000|2024-09-20 09:50:00|7874.19|7874.19|7877.02|7877.02|7884.13|7884.13|7874.19|7874.19|0
1726826100000|2024-09-20 09:55:00|7877.66|7877.66|7877.38|7877.38|7880.74|7880.74|7875.78|7875.78|0
1726826400000|2024-09-20 10:00:00|7876.89|7876.89|7871.25|7871.25|7877.21|7877.21|7870.65|7870.65|0
1726826700000|2024-09-20 10:05:00|7871.37|7871.37|7871.41|7871.41|7875.14|7875.14|7871.21|7871.21|0
1726827000000|2024-09-20 10:10:00|7871.19|7871.19|7874.82|7874.82|7875.01|7875.01|7871.19|7871.19|0
1726827300000|2024-09-20 10:15:00|7875.14|7875.14|7874.08|7874.08|7876.64|7876.64|7873.1|7873.1|0
1726827600000|2024-09-20 10:20:00|7874.61|7874.61|7879.56|7879.56|7879.56|7879.56|7872.49|7872.49|0
1726827900000|2024-09-20 10:25:00|7880.2|7880.2|7883.25|7883.25|7884.32|7884.32|7879.49|7879.49|0
1726828200000|2024-09-20 10:30:00|7883.57|7883.57|7879.54|7879.54|7884.21|7884.21|7879.54|7879.54|0
1726828500000|2024-09-20 10:35:00|7879.69|7879.69|7884.55|7884.55|7885.35|7885.35|7879.69|7879.69|0
1726828800000|2024-09-20 10:40:00|7885.19|7885.19|7892.32|7892.32|7892.32|7892.32|7885.19|7885.19|0
1726829100000|2024-09-20 10:45:00|7892.53|7892.53|7890.29|7890.29|7892.53|7892.53|7889.16|7889.16|0
1726829400000|2024-09-20 10:50:00|7890.04|7890.04|7888.81|7888.81|7890.83|7890.83|7888.72|7888.72|0
1726829700000|2024-09-20 10:55:00|7888.5|7888.5|7897.62|7897.62|7897.62|7897.62|7888.5|7888.5|0
1726830000000|2024-09-20 11:00:00|7898.12|7898.12|7896.53|7896.53|7901.95|7901.95|7896.26|7896.26|0
1726830300000|2024-09-20 11:05:00|7896.32|7896.32|7890.7|7890.7|7896.73|7896.73|7890.28|7890.28|0
1726830600000|2024-09-20 11:10:00|7890.14|7890.14|7894.53|7894.53|7894.53|7894.53|7889.1|7889.1|0
1726830900000|2024-09-20 11:15:00|7897.11|7897.11|7897.14|7897.14|7897.8|7897.8|7896.51|7896.51|0
1726831200000|2024-09-20 11:20:00|7896.33|7896.33|7890.52|7890.52|7896.49|7896.49|7889.17|7889.17|0
1726831500000|2024-09-20 11:25:00|7891.15|7891.15|7885.6|7885.6|7891.37|7891.37|7885.6|7885.6|0
1726831800000|2024-09-20 11:30:00|7885.47|7885.47|7883.08|7883.08|7885.52|7885.52|7880.99|7880.99|0
1726832100000|2024-09-20 11:35:00|7883.5|7883.5|7882.89|7882.89|7883.82|7883.82|7877.45|7877.45|0
1726832400000|2024-09-20 11:40:00|7882.25|7882.25|7886.05|7886.05|7886.86|7886.86|7881.69|7881.69|0
1726832700000|2024-09-20 11:45:00|7886.59|7886.59|7885.54|7885.54|7886.59|7886.59|7884.67|7884.67|0
1726833000000|2024-09-20 11:50:00|7885.12|7885.12|7886.2|7886.2|7886.71|7886.71|7883|7883|0
1726833300000|2024-09-20 11:55:00|7886.33|7886.33|7887.49|7887.49|7887.7|7887.7|7886.07|7886.07|0
1726833600000|2024-09-20 12:00:00|7886.86|7886.86|7886.37|7886.37|7886.86|7886.86|7885.99|7885.99|0
1726833900000|2024-09-20 12:05:00|7886.24|7886.24|7890.49|7890.49|7891.12|7891.12|7886.11|7886.11|0
1726834200000|2024-09-20 12:10:00|7889.85|7889.85|7889.68|7889.68|7891.56|7891.56|7889.54|7889.54|0
1726834500000|2024-09-20 12:15:00|7889.12|7889.12|7883.79|7883.79|7889.12|7889.12|7883.79|7883.79|0
1726834800000|2024-09-20 12:20:00|7883.66|7883.66|7888.67|7888.67|7888.67|7888.67|7882.45|7882.45|0
1726835100000|2024-09-20 12:25:00|7889.21|7889.21|7893.52|7893.52|7893.52|7893.52|7889.21|7889.21|0
1726835400000|2024-09-20 12:30:00|7893.1|7893.1|7890.78|7890.78|7893.31|7893.31|7890.78|7890.78|0
1726835700000|2024-09-20 12:35:00|7890.63|7890.63|7893.56|7893.56|7893.98|7893.98|7889.82|7889.82|0
1726836000000|2024-09-20 12:40:00|7893.42|7893.42|7900.68|7900.68|7900.68|7900.68|7893.42|7893.42|0
1726836300000|2024-09-20 12:45:00|7900.46|7900.46|7897.75|7897.75|7902.97|7902.97|7897.37|7897.37|0
1726836600000|2024-09-20 12:50:00|7897.18|7897.18|7896.35|7896.35|7898.65|7898.65|7895.08|7895.08|0
1726836900000|2024-09-20 12:55:00|7896.23|7896.23|7895.74|7895.74|7896.23|7896.23|7894.25|7894.25|0
1726837200000|2024-09-20 13:00:00|7895.11|7895.11|7886.82|7886.82|7895.11|7895.11|7885.36|7885.36|0
1726837500000|2024-09-20 13:05:00|7886.27|7886.27|7882.99|7882.99|7886.8|7886.8|7882.56|7882.56|0
1726837800000|2024-09-20 13:10:00|7882.42|7882.42|7883.73|7883.73|7885.83|7885.83|7881.86|7881.86|0
1726838100000|2024-09-20 13:15:00|7883.16|7883.16|7879.08|7879.08|7883.73|7883.73|7879.08|7879.08|0
1726838400000|2024-09-20 13:20:00|7878.54|7878.54|7884.37|7884.37|7885.23|7885.23|7878.54|7878.54|0
1726838700000|2024-09-20 13:25:00|7884.24|7884.24|7889.16|7889.16|7889.16|7889.16|7883.82|7883.82|0
1726839000000|2024-09-20 13:30:00|7889.66|7889.66|7896.87|7896.87|7906.31|7906.31|7889.66|7889.66|0
1726839300000|2024-09-20 13:35:00|7896.99|7896.99|7889.78|7889.78|7897.86|7897.86|7889.78|7889.78|0
1726839600000|2024-09-20 13:40:00|7889.66|7889.66|7880.83|7880.83|7890.22|7890.22|7880.51|7880.51|0
1726839900000|2024-09-20 13:45:00|7881.55|7881.55|7884.38|7884.38|7884.42|7884.42|7880.75|7880.75|0
1726840200000|2024-09-20 13:50:00|7884.7|7884.7|7892.41|7892.41|7895.55|7895.55|7884.7|7884.7|0
1726840500000|2024-09-20 13:55:00|7893.05|7893.05|7891.35|7891.35|7896.76|7896.76|7889.18|7889.18|0
1726840800000|2024-09-20 14:00:00|7890.71|7890.71|7878.83|7878.83|7890.71|7890.71|7878.19|7878.19|0
1726841100000|2024-09-20 14:05:00|7878.95|7878.95|7882.25|7882.25|7887.51|7887.51|7878.95|7878.95|0
1726841400000|2024-09-20 14:10:00|7882.13|7882.13|7875.65|7875.65|7883.49|7883.49|7871.85|7871.85|0
1726841700000|2024-09-20 14:15:00|7876.21|7876.21|7886.94|7886.94|7887.14|7887.14|7876.21|7876.21|0
1726842000000|2024-09-20 14:20:00|7887.58|7887.58|7886.59|7886.59|7888.78|7888.78|7885.32|7885.32|0
1726842300000|2024-09-20 14:25:00|7887.72|7887.72|7892.62|7892.62|7893.72|7893.72|7887.72|7887.72|0
1726842600000|2024-09-20 14:30:00|7892.06|7892.06|7898.45|7898.45|7898.9|7898.9|7889.5|7889.5|0
1726842900000|2024-09-20 14:35:00|7898.23|7898.23|7887.29|7887.29|7898.94|7898.94|7887.29|7887.29|0
1726843200000|2024-09-20 14:40:00|7888.42|7888.42|7879.61|7879.61|7888.54|7888.54|7879.26|7879.26|0
1726843500000|2024-09-20 14:45:00|7879.3|7879.3|7883.03|7883.03|7885.12|7885.12|7879.26|7879.26|0
1726843800000|2024-09-20 14:50:00|7883.24|7883.24|7886.81|7886.81|7888.23|7888.23|7882.27|7882.27|0
1726844100000|2024-09-20 14:55:00|7886.24|7886.24|7888.86|7888.86|7891.08|7891.08|7885.35|7885.35|0
1726844400000|2024-09-20 15:00:00|7889.49|7889.49|7883.35|7883.35|7891.45|7891.45|7883.35|7883.35|0
1726844700000|2024-09-20 15:05:00|7884.48|7884.48|7889.59|7889.59|7889.95|7889.95|7883.29|7883.29|0
1726845000000|2024-09-20 15:10:00|7889.72|7889.72|7888.94|7888.94|7891.86|7891.86|7888.06|7888.06|0
1726845300000|2024-09-20 15:15:00|7888.87|7888.87|7887.14|7887.14|7889.08|7889.08|7881.66|7881.66|0
1726845600000|2024-09-20 15:20:00|7887.01|7887.01|7887.76|7887.76|7888.78|7888.78|7886.52|7886.52|0
1726845900000|2024-09-20 15:25:00|7887.6|7887.6|7889.65|7889.65|7889.65|7889.65|7885.7|7885.7|0
1727075700000|2024-09-23 07:15:00|7888.87|7888.87|7868.17|7868.17|7888.87|7888.87|7867.29|7867.29|0
1727076000000|2024-09-23 07:20:00|7867.92|7867.92|7878.82|7878.82|7882.37|7882.37|7866.72|7866.72|0
1727076300000|2024-09-23 07:25:00|7879.37|7879.37|7893.77|7893.77|7894.34|7894.34|7879.37|7879.37|0
1727076600000|2024-09-23 07:30:00|7890.41|7890.41|7888.57|7888.57|7894.18|7894.18|7886.06|7886.06|0
1727076900000|2024-09-23 07:35:00|7888.95|7888.95|7893.19|7893.19|7893.19|7893.19|7883.9|7883.9|0
1727077200000|2024-09-23 07:40:00|7893.51|7893.51|7900.1|7900.1|7903.1|7903.1|7893.51|7893.51|0
1727077500000|2024-09-23 07:45:00|7900.74|7900.74|7917.71|7917.71|7917.71|7917.71|7899.56|7899.56|0
1727077800000|2024-09-23 07:50:00|7916.86|7916.86|7920.28|7920.28|7920.35|7920.35|7914.91|7914.91|0
1727078100000|2024-09-23 07:55:00|7920.91|7920.91|7925.34|7925.34|7925.65|7925.65|7919.78|7919.78|0
1727078400000|2024-09-23 08:00:00|7925.9|7925.9|7921.71|7921.71|7927.09|7927.09|7921.4|7921.4|0
1727078700000|2024-09-23 08:05:00|7922.27|7922.27|7914.3|7914.3|7922.27|7922.27|7913.66|7913.66|0
1727079000000|2024-09-23 08:10:00|7913.5|7913.5|7905.19|7905.19|7914.83|7914.83|7902.72|7902.72|0
1727079300000|2024-09-23 08:15:00|7905.5|7905.5|7888.6|7888.6|7906.14|7906.14|7883.34|7883.34|0
1727079600000|2024-09-23 08:20:00|7889.24|7889.24|7893.45|7893.45|7895.12|7895.12|7889.24|7889.24|0
1727079900000|2024-09-23 08:25:00|7893.4|7893.4|7897.62|7897.62|7897.62|7897.62|7892.45|7892.45|0
1727080200000|2024-09-23 08:30:00|7897.31|7897.31|7882.02|7882.02|7897.31|7897.31|7882.02|7882.02|0
1727080500000|2024-09-23 08:35:00|7882.3|7882.3|7871.08|7871.08|7882.3|7882.3|7870.28|7870.28|0
1727080800000|2024-09-23 08:40:00|7871.51|7871.51|7872.12|7872.12|7872.12|7872.12|7866.02|7866.02|0
1727081100000|2024-09-23 08:45:00|7871.48|7871.48|7870.97|7870.97|7872.41|7872.41|7868.4|7868.4|0
1727081400000|2024-09-23 08:50:00|7871.28|7871.28|7873.36|7873.36|7876.17|7876.17|7870.88|7870.88|0
1727081700000|2024-09-23 08:55:00|7872.47|7872.47|7863.63|7863.63|7872.47|7872.47|7863.63|7863.63|0
1727082000000|2024-09-23 09:00:00|7864.05|7864.05|7838.54|7838.54|7864.7|7864.7|7837.61|7837.61|0
1727082300000|2024-09-23 09:05:00|7837.92|7837.92|7844.26|7844.26|7844.26|7844.26|7836.89|7836.89|0
1727082600000|2024-09-23 09:10:00|7844.04|7844.04|7847.02|7847.02|7848.32|7848.32|7842.1|7842.1|0
1727082900000|2024-09-23 09:15:00|7847.42|7847.42|7852.91|7852.91|7855.34|7855.34|7847.42|7847.42|0
1727083200000|2024-09-23 09:20:00|7852.6|7852.6|7856.46|7856.46|7857.1|7857.1|7851.51|7851.51|0
1727083500000|2024-09-23 09:25:00|7855.93|7855.93|7853.6|7853.6|7858.07|7858.07|7852.54|7852.54|0
1727083800000|2024-09-23 09:30:00|7853.91|7853.91|7856.61|7856.61|7857.13|7857.13|7853.04|7853.04|0
1727084100000|2024-09-23 09:35:00|7856.38|7856.38|7857.34|7857.34|7859.32|7859.32|7855.17|7855.17|0
1727084400000|2024-09-23 09:40:00|7856.7|7856.7|7854.75|7854.75|7856.7|7856.7|7854.32|7854.32|0
1727084700000|2024-09-23 09:45:00|7853.63|7853.63|7853.99|7853.99|7858.55|7858.55|7853.63|7853.63|0
1727085000000|2024-09-23 09:50:00|7853.56|7853.56|7846.74|7846.74|7853.56|7853.56|7846.1|7846.1|0
1727085300000|2024-09-23 09:55:00|7847.3|7847.3|7848.54|7848.54|7848.92|7848.92|7846.57|7846.57|0
1727085600000|2024-09-23 10:00:00|7849.1|7849.1|7857.78|7857.78|7858.95|7858.95|7849.1|7849.1|0
1727085900000|2024-09-23 10:05:00|7858.34|7858.34|7858.29|7858.29|7858.7|7858.7|7856.14|7856.14|0
1727086200000|2024-09-23 10:10:00|7858.83|7858.83|7855.99|7855.99|7858.83|7858.83|7855.99|7855.99|0
1727086500000|2024-09-23 10:15:00|7855.35|7855.35|7851.7|7851.7|7855.35|7855.35|7851.23|7851.23|0
1727086800000|2024-09-23 10:20:00|7851.06|7851.06|7854.15|7854.15|7854.5|7854.5|7850.81|7850.81|0
1727087100000|2024-09-23 10:25:00|7853.48|7853.48|7851.47|7851.47|7854.85|7854.85|7851.47|7851.47|0
1727087400000|2024-09-23 10:30:00|7850.83|7850.83|7852.22|7852.22|7853.53|7853.53|7850.65|7850.65|0
1727087700000|2024-09-23 10:35:00|7851.66|7851.66|7842.71|7842.71|7851.66|7851.66|7842.71|7842.71|0
1727088000000|2024-09-23 10:40:00|7842.92|7842.92|7837.81|7837.81|7842.92|7842.92|7837.81|7837.81|0
1727088300000|2024-09-23 10:45:00|7838.02|7838.02|7838.69|7838.69|7840.78|7840.78|7836.86|7836.86|0
1727088600000|2024-09-23 10:50:00|7838.9|7838.9|7840.74|7840.74|7841.68|7841.68|7838.9|7838.9|0
1727088900000|2024-09-23 10:55:00|7840.86|7840.86|7838.61|7838.61|7840.86|7840.86|7838.19|7838.19|0
1727089200000|2024-09-23 11:00:00|7839.17|7839.17|7839.5|7839.5|7840.78|7840.78|7838.08|7838.08|0
1727089500000|2024-09-23 11:05:00|7838.94|7838.94|7844.39|7844.39|7844.39|7844.39|7837.54|7837.54|0
1727089800000|2024-09-23 11:10:00|7843.83|7843.83|7840.83|7840.83|7844.47|7844.47|7840.83|7840.83|0
1727090100000|2024-09-23 11:15:00|7840.97|7840.97|7840.24|7840.24|7843.49|7843.49|7840.24|7840.24|0
1727090400000|2024-09-23 11:20:00|7840.66|7840.66|7848.25|7848.25|7848.25|7848.25|7840.66|7840.66|0
1727090700000|2024-09-23 11:25:00|7848.46|7848.46|7849.17|7849.17|7849.17|7849.17|7847.96|7847.96|0
1727091000000|2024-09-23 11:30:00|7849.59|7849.59|7845.09|7845.09|7850.03|7850.03|7844.24|7844.24|0
1727091300000|2024-09-23 11:35:00|7844.45|7844.45|7848.23|7848.23|7848.23|7848.23|7843.34|7843.34|0
1727091600000|2024-09-23 11:40:00|7848.87|7848.87|7856.64|7856.64|7856.64|7856.64|7848.23|7848.23|0
1727091900000|2024-09-23 11:45:00|7856.77|7856.77|7855.11|7855.11|7858.63|7858.63|7854.98|7854.98|0
1727092200000|2024-09-23 11:50:00|7855.67|7855.67|7854.32|7854.32|7855.9|7855.9|7854.32|7854.32|0
1727092500000|2024-09-23 11:55:00|7854.45|7854.45|7855.76|7855.76|7856.15|7856.15|7854.07|7854.07|0
1727092800000|2024-09-23 12:00:00|7857.04|7857.04|7856.46|7856.46|7858.55|7858.55|7855.19|7855.19|0
1727093100000|2024-09-23 12:05:00|7855.82|7855.82|7855.58|7855.58|7855.89|7855.89|7853.96|7853.96|0
1727093400000|2024-09-23 12:10:00|7856.01|7856.01|7858.49|7858.49|7858.49|7858.49|7854.08|7854.08|0
1727093700000|2024-09-23 12:15:00|7859.06|7859.06|7867.53|7867.53|7867.65|7867.65|7859.06|7859.06|0
1727094000000|2024-09-23 12:20:00|7867.84|7867.84|7870|7870|7870.84|7870.84|7867.84|7867.84|0
1727094300000|2024-09-23 12:25:00|7869.69|7869.69|7876.36|7876.36|7876.36|7876.36|7869.38|7869.38|0
1727094600000|2024-09-23 12:30:00|7876.58|7876.58|7870.08|7870.08|7876.58|7876.58|7868.4|7868.4|0
1727094900000|2024-09-23 12:35:00|7869.77|7869.77|7867.81|7867.81|7870.46|7870.46|7867.81|7867.81|0
1727095200000|2024-09-23 12:40:00|7867.36|7867.36|7872.41|7872.41|7872.41|7872.41|7865.03|7865.03|0
1727095500000|2024-09-23 12:45:00|7872.29|7872.29|7875.33|7875.33|7878.45|7878.45|7872.1|7872.1|0
1727095800000|2024-09-23 12:50:00|7874.69|7874.69|7868.65|7868.65|7874.69|7874.69|7868.01|7868.01|0
1727096100000|2024-09-23 12:55:00|7869.08|7869.08|7870.69|7870.69|7871.25|7871.25|7868.77|7868.77|0
1727096400000|2024-09-23 13:00:00|7871.32|7871.32|7871.3|7871.3|7872.85|7872.85|7870.65|7870.65|0
1727096700000|2024-09-23 13:05:00|7871.08|7871.08|7870.83|7870.83|7873.93|7873.93|7870.02|7870.02|0
1727097000000|2024-09-23 13:10:00|7871.15|7871.15|7877.42|7877.42|7877.42|7877.42|7871.15|7871.15|0
1727097300000|2024-09-23 13:15:00|7877.98|7877.98|7885.12|7885.12|7886.41|7886.41|7877.98|7877.98|0
1727097600000|2024-09-23 13:20:00|7884.96|7884.96|7889.8|7889.8|7893.63|7893.63|7884.96|7884.96|0
1727097900000|2024-09-23 13:25:00|7889.49|7889.49|7882.25|7882.25|7890.99|7890.99|7882.25|7882.25|0
1727098200000|2024-09-23 13:30:00|7882.81|7882.81|7876.85|7876.85|7883.65|7883.65|7872.06|7872.06|0
1727098500000|2024-09-23 13:35:00|7876.29|7876.29|7875.94|7875.94|7882.71|7882.71|7875.43|7875.43|0
1727098800000|2024-09-23 13:40:00|7875.69|7875.69|7873.21|7873.21|7878.3|7878.3|7873.21|7873.21|0
1727099100000|2024-09-23 13:45:00|7871.89|7871.89|7868.6|7868.6|7873.33|7873.33|7864.86|7864.86|0
1727099400000|2024-09-23 13:50:00|7869.27|7869.27|7875.29|7875.29|7875.47|7875.47|7869.27|7869.27|0
1727099700000|2024-09-23 13:55:00|7875.42|7875.42|7874.1|7874.1|7875.42|7875.42|7872.44|7872.44|0
1727100000000|2024-09-23 14:00:00|7874.55|7874.55|7873.73|7873.73|7880.38|7880.38|7870.85|7870.85|0
1727100300000|2024-09-23 14:05:00|7873.6|7873.6|7867.98|7867.98|7873.6|7873.6|7865.43|7865.43|0
1727100600000|2024-09-23 14:10:00|7868.62|7868.62|7867.45|7867.45|7872.26|7872.26|7867.31|7867.31|0
1727100900000|2024-09-23 14:15:00|7868.09|7868.09|7871.18|7871.18|7871.18|7871.18|7865.11|7865.11|0
1727101200000|2024-09-23 14:20:00|7871.39|7871.39|7874.6|7874.6|7878.47|7878.47|7870.96|7870.96|0
1727101500000|2024-09-23 14:25:00|7875.08|7875.08|7871.66|7871.66|7875.08|7875.08|7871.41|7871.41|0
1727101800000|2024-09-23 14:30:00|7872.22|7872.22|7869.88|7869.88|7874.13|7874.13|7869.88|7869.88|0
1727102100000|2024-09-23 14:35:00|7869.32|7869.32|7868.11|7868.11|7870.25|7870.25|7864.98|7864.98|0
1727102400000|2024-09-23 14:40:00|7867.48|7867.48|7872.56|7872.56|7873.01|7873.01|7867.48|7867.48|0
1727102700000|2024-09-23 14:45:00|7872|7872|7872.63|7872.63|7874.33|7874.33|7870.44|7870.44|0
1727103000000|2024-09-23 14:50:00|7872.07|7872.07|7877.1|7877.1|7877.1|7877.1|7871.08|7871.08|0
1727103300000|2024-09-23 14:55:00|7875.82|7875.82|7872.91|7872.91|7877.52|7877.52|7872.35|7872.35|0
1727103600000|2024-09-23 15:00:00|7872.79|7872.79|7869.56|7869.56|7872.79|7872.79|7866.45|7866.45|0
1727103900000|2024-09-23 15:05:00|7869|7869|7862.87|7862.87|7869|7869|7861.91|7861.91|0
1727104200000|2024-09-23 15:10:00|7863.43|7863.43|7864.88|7864.88|7865.33|7865.33|7860.9|7860.9|0
1727104500000|2024-09-23 15:15:00|7864.32|7864.32|7864.24|7864.24|7864.32|7864.32|7861.66|7861.66|0
1727104800000|2024-09-23 15:20:00|7864.38|7864.38|7863.01|7863.01|7866.23|7866.23|7862.17|7862.17|0
1727105100000|2024-09-23 15:25:00|7863.15|7863.15|7862.54|7862.54|7865.34|7865.34|7862.04|7862.04|0
1727162100000|2024-09-24 07:15:00|7922.96|7922.96|7938.78|7938.78|7946.47|7946.47|7922.96|7922.96|0
1727162400000|2024-09-24 07:20:00|7937.09|7937.09|7930.43|7930.43|7939.03|7939.03|7929.41|7929.41|0
1727162700000|2024-09-24 07:25:00|7929.79|7929.79|7923.71|7923.71|7929.79|7929.79|7922.3|7922.3|0
1727163000000|2024-09-24 07:30:00|7924.35|7924.35|7906.92|7906.92|7924.35|7924.35|7906.36|7906.36|0
1727163300000|2024-09-24 07:35:00|7908.71|7908.71|7929.44|7929.44|7930.08|7930.08|7908.71|7908.71|0
1727163600000|2024-09-24 07:40:00|7930|7930|7935.85|7935.85|7935.85|7935.85|7927.18|7927.18|0
1727163900000|2024-09-24 07:45:00|7936.71|7936.71|7936.53|7936.53|7941.6|7941.6|7936.53|7936.53|0
1727164200000|2024-09-24 07:50:00|7935.99|7935.99|7928.44|7928.44|7935.99|7935.99|7925.77|7925.77|0
1727164500000|2024-09-24 07:55:00|7928.28|7928.28|7931.15|7931.15|7932.05|7932.05|7925.51|7925.51|0
1727164800000|2024-09-24 08:00:00|7931.02|7931.02|7935.64|7935.64|7935.64|7935.64|7928.43|7928.43|0
1727165100000|2024-09-24 08:05:00|7936.28|7936.28|7937.48|7937.48|7940.74|7940.74|7936.2|7936.2|0
1727165400000|2024-09-24 08:10:00|7938.15|7938.15|7938.8|7938.8|7941.87|7941.87|7938.15|7938.15|0
1727165700000|2024-09-24 08:15:00|7938.13|7938.13|7935.07|7935.07|7938.2|7938.2|7932.02|7932.02|0
1727166000000|2024-09-24 08:20:00|7935.75|7935.75|7932.46|7932.46|7935.8|7935.8|7931.24|7931.24|0
1727166300000|2024-09-24 08:25:00|7931.82|7931.82|7933.42|7933.42|7933.51|7933.51|7930.63|7930.63|0
1727166600000|2024-09-24 08:30:00|7934.54|7934.54|7937.65|7937.65|7938.18|7938.18|7929.61|7929.61|0
1727166900000|2024-09-24 08:35:00|7936.37|7936.37|7921.72|7921.72|7937.52|7937.52|7920.44|7920.44|0
1727167200000|2024-09-24 08:40:00|7922.36|7922.36|7920.55|7920.55|7924.21|7924.21|7920.55|7920.55|0
1727167500000|2024-09-24 08:45:00|7921.17|7921.17|7925.01|7925.01|7925.56|7925.56|7919.99|7919.99|0
1727167800000|2024-09-24 08:50:00|7926.29|7926.29|7929.69|7929.69|7929.69|7929.69|7925.3|7925.3|0
1727168100000|2024-09-24 08:55:00|7929.05|7929.05|7937.84|7937.84|7937.84|7937.84|7929.05|7929.05|0
1727168400000|2024-09-24 09:00:00|7938.4|7938.4|7939.46|7939.46|7939.88|7939.88|7937.53|7937.53|0
1727168700000|2024-09-24 09:05:00|7939.78|7939.78|7937.63|7937.63|7940.39|7940.39|7937.63|7937.63|0
1727169000000|2024-09-24 09:10:00|7937.09|7937.09|7939.35|7939.35|7939.35|7939.35|7937.09|7937.09|0
1727169300000|2024-09-24 09:15:00|7939.91|7939.91|7943.05|7943.05|7943.05|7943.05|7939.52|7939.52|0
1727169600000|2024-09-24 09:20:00|7945.15|7945.15|7942.03|7942.03|7946.31|7946.31|7941.72|7941.72|0
1727169900000|2024-09-24 09:25:00|7939.79|7939.79|7935.74|7935.74|7939.79|7939.79|7935.48|7935.48|0
1727170200000|2024-09-24 09:30:00|7936.3|7936.3|7941.49|7941.49|7941.49|7941.49|7933.55|7933.55|0
1727170500000|2024-09-24 09:35:00|7944.29|7944.29|7945.66|7945.66|7946.21|7946.21|7940.09|7940.09|0
1727170800000|2024-09-24 09:40:00|7945.24|7945.24|7941.23|7941.23|7945.24|7945.24|7939.52|7939.52|0
1727171100000|2024-09-24 09:45:00|7941.01|7941.01|7932.97|7932.97|7941.01|7941.01|7932.86|7932.86|0
1727171400000|2024-09-24 09:50:00|7932.74|7932.74|7931.01|7931.01|7932.74|7932.74|7927.41|7927.41|0
1727171700000|2024-09-24 09:55:00|7930.37|7930.37|7930.41|7930.41|7930.86|7930.86|7930.22|7930.22|0
1727172000000|2024-09-24 10:00:00|7929.85|7929.85|7925.95|7925.95|7929.85|7929.85|7925.95|7925.95|0
1727172300000|2024-09-24 10:05:00|7925.63|7925.63|7916.69|7916.69|7925.63|7925.63|7916.13|7916.13|0
1727172600000|2024-09-24 10:10:00|7917|7917|7923.25|7923.25|7923.25|7923.25|7917|7917|0
1727172900000|2024-09-24 10:15:00|7926.62|7926.62|7929.5|7929.5|7930.84|7930.84|7925.9|7925.9|0
1727173200000|2024-09-24 10:20:00|7928.86|7928.86|7931.55|7931.55|7933.31|7933.31|7926.85|7926.85|0
1727173500000|2024-09-24 10:25:00|7931.4|7931.4|7931.51|7931.51|7932.33|7932.33|7930.13|7930.13|0
1727173800000|2024-09-24 10:30:00|7932.36|7932.36|7930.61|7930.61|7933.55|7933.55|7930.61|7930.61|0
1727174100000|2024-09-24 10:35:00|7930.47|7930.47|7924.62|7924.62|7930.47|7930.47|7924.62|7924.62|0
1727174400000|2024-09-24 10:40:00|7924.93|7924.93|7922.96|7922.96|7924.93|7924.93|7921.99|7921.99|0
1727174700000|2024-09-24 10:45:00|7922.69|7922.69|7924.28|7924.28|7924.8|7924.8|7921.98|7921.98|0
1727175000000|2024-09-24 10:50:00|7925.22|7925.22|7926.61|7926.61|7927.46|7927.46|7924.21|7924.21|0
1727175300000|2024-09-24 10:55:00|7926.33|7926.33|7919.31|7919.31|7926.8|7926.8|7918.42|7918.42|0
1727175600000|2024-09-24 11:00:00|7918.43|7918.43|7906.1|7906.1|7918.54|7918.54|7906.1|7906.1|0
1727175900000|2024-09-24 11:05:00|7905.68|7905.68|7915.22|7915.22|7915.22|7915.22|7905.39|7905.39|0
1727176200000|2024-09-24 11:10:00|7916.16|7916.16|7917.6|7917.6|7918.77|7918.77|7916.11|7916.11|0
1727176500000|2024-09-24 11:15:00|7916.96|7916.96|7913.27|7913.27|7916.96|7916.96|7913.27|7913.27|0
1727176800000|2024-09-24 11:20:00|7912.77|7912.77|7911.9|7911.9|7914.17|7914.17|7910.17|7910.17|0
1727177100000|2024-09-24 11:25:00|7911.48|7911.48|7911.68|7911.68|7912.11|7912.11|7910.56|7910.56|0
1727177400000|2024-09-24 11:30:00|7911.55|7911.55|7910.2|7910.2|7912.6|7912.6|7909.35|7909.35|0
1727177700000|2024-09-24 11:35:00|7909.64|7909.64|7904|7904|7909.92|7909.92|7904|7904|0
1727178000000|2024-09-24 11:40:00|7903.36|7903.36|7907.67|7907.67|7907.67|7907.67|7903.36|7903.36|0
1727178300000|2024-09-24 11:45:00|7907.11|7907.11|7903.14|7903.14|7907.11|7907.11|7902.97|7902.97|0
1727178600000|2024-09-24 11:50:00|7903.35|7903.35|7898.36|7898.36|7903.45|7903.45|7898.17|7898.17|0
1727178900000|2024-09-24 11:55:00|7898.05|7898.05|7892.55|7892.55|7898.46|7898.46|7890.22|7890.22|0
1727179200000|2024-09-24 12:00:00|7892.47|7892.47|7899.36|7899.36|7899.36|7899.36|7891.28|7891.28|0
1727179500000|2024-09-24 12:05:00|7899.09|7899.09|7905.96|7905.96|7906.19|7906.19|7899.09|7899.09|0
1727179800000|2024-09-24 12:10:00|7905.32|7905.32|7902.31|7902.31|7905.32|7905.32|7901.41|7901.41|0
1727180100000|2024-09-24 12:15:00|7901.67|7901.67|7901.04|7901.04|7903|7903|7899.41|7899.41|0
1727180400000|2024-09-24 12:20:00|7900.72|7900.72|7901.31|7901.31|7901.31|7901.31|7898.86|7898.86|0
1727180700000|2024-09-24 12:25:00|7900.67|7900.67|7902.72|7902.72|7903.65|7903.65|7900.67|7900.67|0
1727181000000|2024-09-24 12:30:00|7897.94|7897.94|7892.16|7892.16|7898.22|7898.22|7890.37|7890.37|0
1727181300000|2024-09-24 12:35:00|7891.71|7891.71|7890.1|7890.1|7891.91|7891.91|7889.85|7889.85|0
1727181600000|2024-09-24 12:40:00|7889.54|7889.54|7896.08|7896.08|7896.08|7896.08|7889.36|7889.36|0
1727181900000|2024-09-24 12:45:00|7896.24|7896.24|7902.78|7902.78|7902.92|7902.92|7896.24|7896.24|0
1727182200000|2024-09-24 12:50:00|7903.42|7903.42|7908.91|7908.91|7909.43|7909.43|7903.42|7903.42|0
1727182500000|2024-09-24 12:55:00|7908.35|7908.35|7911.52|7911.52|7912.58|7912.58|7907.74|7907.74|0
1727182800000|2024-09-24 13:00:00|7910.88|7910.88|7909.22|7909.22|7910.88|7910.88|7907.89|7907.89|0
1727183100000|2024-09-24 13:05:00|7909.73|7909.73|7915.13|7915.13|7915.13|7915.13|7909.73|7909.73|0
1727183400000|2024-09-24 13:10:00|7915.35|7915.35|7914.68|7914.68|7916.75|7916.75|7914.26|7914.26|0
1727183700000|2024-09-24 13:15:00|7914.47|7914.47|7911.06|7911.06|7914.47|7914.47|7910.28|7910.28|0
1727184000000|2024-09-24 13:20:00|7910.42|7910.42|7904.74|7904.74|7910.42|7910.42|7903.93|7903.93|0
1727184300000|2024-09-24 13:25:00|7905.59|7905.59|7906.47|7906.47|7908.13|7908.13|7904.96|7904.96|0
1727184600000|2024-09-24 13:30:00|7906.35|7906.35|7908.14|7908.14|7908.14|7908.14|7900.98|7900.98|0
1727184900000|2024-09-24 13:35:00|7908.52|7908.52|7915.53|7915.53|7917.17|7917.17|7908.5|7908.5|0
1727185200000|2024-09-24 13:40:00|7914.97|7914.97|7921.29|7921.29|7923.32|7923.32|7914.47|7914.47|0
1727185500000|2024-09-24 13:45:00|7920.73|7920.73|7929.89|7929.89|7931.64|7931.64|7920.73|7920.73|0
1727185800000|2024-09-24 13:50:00|7930.32|7930.32|7933.4|7933.4|7933.84|7933.84|7926.87|7926.87|0
1727186100000|2024-09-24 13:55:00|7932.28|7932.28|7927.04|7927.04|7932.53|7932.53|7923.6|7923.6|0
1727186400000|2024-09-24 14:00:00|7927.52|7927.52|7907.42|7907.42|7928.51|7928.51|7899.35|7899.35|0
1727186700000|2024-09-24 14:05:00|7906.86|7906.86|7919.07|7919.07|7919.07|7919.07|7905.15|7905.15|0
1727187000000|2024-09-24 14:10:00|7919.29|7919.29|7924.46|7924.46|7927.8|7927.8|7919.29|7919.29|0
1727187300000|2024-09-24 14:15:00|7923.89|7923.89|7921.24|7921.24|7929.36|7929.36|7921.24|7921.24|0
1727187600000|2024-09-24 14:20:00|7921.8|7921.8|7917.76|7917.76|7925|7925|7914.09|7914.09|0
1727187900000|2024-09-24 14:25:00|7917.98|7917.98|7915.5|7915.5|7917.98|7917.98|7912.77|7912.77|0
1727188200000|2024-09-24 14:30:00|7915.73|7915.73|7915.89|7915.89|7921.5|7921.5|7914.86|7914.86|0
1727188500000|2024-09-24 14:35:00|7915.52|7915.52|7910.96|7910.96|7916.82|7916.82|7910.32|7910.32|0
1727188800000|2024-09-24 14:40:00|7911.4|7911.4|7912.91|7912.91|7914.4|7914.4|7911.18|7911.18|0
1727189100000|2024-09-24 14:45:00|7913.41|7913.41|7919.7|7919.7|7919.7|7919.7|7913.41|7913.41|0
1727189400000|2024-09-24 14:50:00|7919.95|7919.95|7923.51|7923.51|7924.21|7924.21|7919.95|7919.95|0
1727189700000|2024-09-24 14:55:00|7923.76|7923.76|7928.17|7928.17|7929.63|7929.63|7923.39|7923.39|0
1727190000000|2024-09-24 15:00:00|7927.9|7927.9|7928.17|7928.17|7928.46|7928.46|7923.74|7923.74|0
1727190300000|2024-09-24 15:05:00|7927.61|7927.61|7933.32|7933.32|7933.57|7933.57|7927.61|7927.61|0
1727190600000|2024-09-24 15:10:00|7933.19|7933.19|7934.55|7934.55|7936.28|7936.28|7930.61|7930.61|0
1727190900000|2024-09-24 15:15:00|7935.06|7935.06|7934.55|7934.55|7940.06|7940.06|7933.91|7933.91|0
1727191200000|2024-09-24 15:20:00|7934.32|7934.32|7938.4|7938.4|7939.82|7939.82|7933.81|7933.81|0
1727191500000|2024-09-24 15:25:00|7937.84|7937.84|7929.97|7929.97|7937.84|7937.84|7928.92|7928.92|0
1727248500000|2024-09-25 07:15:00|7957.61|7957.61|7964.88|7964.88|7968.78|7968.78|7957.61|7957.61|0
1727248800000|2024-09-25 07:20:00|7965.36|7965.36|7965.02|7965.02|7967.29|7967.29|7962.44|7962.44|0
1727249100000|2024-09-25 07:25:00|7965.47|7965.47|7985.31|7985.31|7986|7986|7965.47|7965.47|0
1727249400000|2024-09-25 07:30:00|7984.74|7984.74|7985.13|7985.13|7991.95|7991.95|7980.42|7980.42|0
1727249700000|2024-09-25 07:35:00|7985.35|7985.35|7991.81|7991.81|7991.81|7991.81|7983.08|7983.08|0
1727250000000|2024-09-25 07:40:00|7992.93|7992.93|7987.52|7987.52|7995.17|7995.17|7987.42|7987.42|0
1727250300000|2024-09-25 07:45:00|7988.08|7988.08|7980.11|7980.11|7988.08|7988.08|7977.52|7977.52|0
1727250600000|2024-09-25 07:50:00|7980.36|7980.36|7986.54|7986.54|7987.97|7987.97|7978.17|7978.17|0
1727250900000|2024-09-25 07:55:00|7987.02|7987.02|7990.97|7990.97|7990.97|7990.97|7987.02|7987.02|0
1727251200000|2024-09-25 08:00:00|7990.59|7990.59|7997.89|7997.89|7997.89|7997.89|7985.95|7985.95|0
1727251500000|2024-09-25 08:05:00|7996.77|7996.77|7988.26|7988.26|7997.89|7997.89|7988.26|7988.26|0
1727251800000|2024-09-25 08:10:00|7989.54|7989.54|7979.45|7979.45|7990.04|7990.04|7979.45|7979.45|0
1727252100000|2024-09-25 08:15:00|7979.99|7979.99|7974.41|7974.41|7981.71|7981.71|7974.41|7974.41|0
1727252400000|2024-09-25 08:20:00|7974.18|7974.18|7973.25|7973.25|7975.4|7975.4|7972.89|7972.89|0
1727252700000|2024-09-25 08:25:00|7973.92|7973.92|7971.1|7971.1|7974.67|7974.67|7971.1|7971.1|0
1727253000000|2024-09-25 08:30:00|7971.66|7971.66|7975.29|7975.29|7975.29|7975.29|7971.66|7971.66|0
1727253300000|2024-09-25 08:35:00|7975.04|7975.04|7975.51|7975.51|7976.78|7976.78|7974.63|7974.63|0
1727253600000|2024-09-25 08:40:00|7974.95|7974.95|7969.5|7969.5|7974.96|7974.96|7969.5|7969.5|0
1727253900000|2024-09-25 08:45:00|7970.14|7970.14|7971.9|7971.9|7971.9|7971.9|7967.17|7967.17|0
1727254200000|2024-09-25 08:50:00|7971.34|7971.34|7972.37|7972.37|7973.37|7973.37|7970.54|7970.54|0
1727254500000|2024-09-25 08:55:00|7971.5|7971.5|7973.87|7973.87|7973.87|7973.87|7968.49|7968.49|0
1727254800000|2024-09-25 09:00:00|7973.71|7973.71|7970.4|7970.4|7973.71|7973.71|7969.72|7969.72|0
1727255100000|2024-09-25 09:05:00|7970.18|7970.18|7973.77|7973.77|7974.23|7974.23|7969.05|7969.05|0
1727255400000|2024-09-25 09:10:00|7974.65|7974.65|7973.85|7973.85|7976.27|7976.27|7972.77|7972.77|0
1727255700000|2024-09-25 09:15:00|7973.63|7973.63|7967.27|7967.27|7973.63|7973.63|7966.82|7966.82|0
1727256000000|2024-09-25 09:20:00|7966.95|7966.95|7964.05|7964.05|7967.21|7967.21|7961.69|7961.69|0
1727256300000|2024-09-25 09:25:00|7964.34|7964.34|7959.74|7959.74|7964.35|7964.35|7959.74|7959.74|0
1727256600000|2024-09-25 09:30:00|7959.18|7959.18|7963.73|7963.73|7964.41|7964.41|7957.04|7957.04|0
1727256900000|2024-09-25 09:35:00|7963.95|7963.95|7966.68|7966.68|7966.77|7966.77|7963.82|7963.82|0
1727257200000|2024-09-25 09:40:00|7966.31|7966.31|7966.85|7966.85|7966.94|7966.94|7964.8|7964.8|0
1727257500000|2024-09-25 09:45:00|7966.7|7966.7|7967.22|7967.22|7968.37|7968.37|7966.45|7966.45|0
1727257800000|2024-09-25 09:50:00|7965.71|7965.71|7969.01|7969.01|7969.43|7969.43|7965.49|7965.49|0
1727258100000|2024-09-25 09:55:00|7969.22|7969.22|7970.38|7970.38|7970.89|7970.89|7967.31|7967.31|0
1727258400000|2024-09-25 10:00:00|7970.51|7970.51|7979.42|7979.42|7982.94|7982.94|7970.1|7970.1|0
1727258700000|2024-09-25 10:05:00|7978.86|7978.86|7976.99|7976.99|7978.86|7978.86|7975.99|7975.99|0
1727259000000|2024-09-25 10:10:00|7976.77|7976.77|7977.43|7977.43|7979.94|7979.94|7976.36|7976.36|0
1727259300000|2024-09-25 10:15:00|7978.18|7978.18|7977.96|7977.96|7979.41|7979.41|7977.82|7977.82|0
1727259600000|2024-09-25 10:20:00|7979.09|7979.09|7979.54|7979.54|7980.43|7980.43|7979.09|7979.09|0
1727259900000|2024-09-25 10:25:00|7979|7979|7976.65|7976.65|7979|7979|7976.42|7976.42|0
1727260200000|2024-09-25 10:30:00|7977.18|7977.18|7983.14|7983.14|7983.21|7983.21|7977.18|7977.18|0
1727260500000|2024-09-25 10:35:00|7982.99|7982.99|7985.68|7985.68|7985.98|7985.98|7982.92|7982.92|0
1727260800000|2024-09-25 10:40:00|7985.76|7985.76|7986.21|7986.21|7986.92|7986.92|7985.28|7985.28|0
1727261100000|2024-09-25 10:45:00|7986.28|7986.28|7989.5|7989.5|7989.72|7989.72|7985.92|7985.92|0
1727261400000|2024-09-25 10:50:00|7988.87|7988.87|7988.55|7988.55|7989.32|7989.32|7988.55|7988.55|0
1727261700000|2024-09-25 10:55:00|7989.19|7989.19|8009.26|8009.26|8009.49|8009.49|7989.19|7989.19|0
1727262000000|2024-09-25 11:00:00|8009.12|8009.12|8001.89|8001.89|8009.12|8009.12|8001.61|8001.61|0
1727262300000|2024-09-25 11:05:00|8001.33|8001.33|7989.96|7989.96|8001.39|8001.39|7989.96|7989.96|0
1727262600000|2024-09-25 11:10:00|7989.75|7989.75|7988.39|7988.39|7989.82|7989.82|7988.38|7988.38|0
1727262900000|2024-09-25 11:15:00|7989.06|7989.06|7986.72|7986.72|7991.06|7991.06|7986.72|7986.72|0
1727263200000|2024-09-25 11:20:00|7987.28|7987.28|7983.51|7983.51|7987.28|7987.28|7983.51|7983.51|0
1727263500000|2024-09-25 11:25:00|7983.73|7983.73|7985.49|7985.49|7985.49|7985.49|7983.73|7983.73|0
1727263800000|2024-09-25 11:30:00|7984.95|7984.95|7977.35|7977.35|7984.95|7984.95|7977.35|7977.35|0
1727264100000|2024-09-25 11:35:00|7977.51|7977.51|7974.18|7974.18|7977.66|7977.66|7974.18|7974.18|0
1727264400000|2024-09-25 11:40:00|7973.76|7973.76|7972.39|7972.39|7973.76|7973.76|7970.68|7970.68|0
1727264700000|2024-09-25 11:45:00|7973.51|7973.51|7973.8|7973.8|7974.17|7974.17|7973.38|7973.38|0
1727265000000|2024-09-25 11:50:00|7974.02|7974.02|7974.05|7974.05|7974.74|7974.74|7972.9|7972.9|0
1727265300000|2024-09-25 11:55:00|7974.69|7974.69|7977.91|7977.91|7977.91|7977.91|7974.69|7974.69|0
1727265600000|2024-09-25 12:00:00|7978.29|7978.29|7992.01|7992.01|7995.59|7995.59|7978.29|7978.29|0
1727265900000|2024-09-25 12:05:00|7992.65|7992.65|7996.83|7996.83|7997.47|7997.47|7992.44|7992.44|0
1727266200000|2024-09-25 12:10:00|7997.95|7997.95|7997.98|7997.98|8003.54|8003.54|7997.95|7997.95|0
1727266500000|2024-09-25 12:15:00|7997.56|7997.56|7998.05|7998.05|7999.34|7999.34|7996.97|7996.97|0
1727266800000|2024-09-25 12:20:00|7997.49|7997.49|7999.72|7999.72|8000.67|8000.67|7996.93|7996.93|0
1727267100000|2024-09-25 12:25:00|7999.95|7999.95|8002.18|8002.18|8004.42|8004.42|7999.95|7999.95|0
1727267400000|2024-09-25 12:30:00|8001.62|8001.62|7998.16|7998.16|8002.93|8002.93|7997.54|7997.54|0
1727267700000|2024-09-25 12:35:00|7997.52|7997.52|7993.61|7993.61|7998.8|7998.8|7993.61|7993.61|0
1727268000000|2024-09-25 12:40:00|7992.76|7992.76|7986.34|7986.34|7992.78|7992.78|7986.34|7986.34|0
1727268300000|2024-09-25 12:45:00|7985.96|7985.96|7988.98|7988.98|7988.98|7988.98|7985.96|7985.96|0
1727268600000|2024-09-25 12:50:00|7989.11|7989.11|7991.18|7991.18|7991.18|7991.18|7988.83|7988.83|0
1727268900000|2024-09-25 12:55:00|7991.05|7991.05|7989.78|7989.78|7991.05|7991.05|7989.74|7989.74|0
1727269200000|2024-09-25 13:00:00|7989.53|7989.53|7987.36|7987.36|7991.72|7991.72|7987.36|7987.36|0
1727269500000|2024-09-25 13:05:00|7987.74|7987.74|7981.87|7981.87|7987.95|7987.95|7981.79|7981.79|0
1727269800000|2024-09-25 13:10:00|7982.41|7982.41|7989.29|7989.29|7989.29|7989.29|7981.1|7981.1|0
1727270100000|2024-09-25 13:15:00|7990.14|7990.14|7996.09|7996.09|7996.09|7996.09|7990.14|7990.14|0
1727270400000|2024-09-25 13:20:00|7995.52|7995.52|7987.91|7987.91|7995.52|7995.52|7987.19|7987.19|0
1727270700000|2024-09-25 13:25:00|7987.53|7987.53|7981.22|7981.22|7987.97|7987.97|7980.49|7980.49|0
1727271000000|2024-09-25 13:30:00|7980.97|7980.97|7972.63|7972.63|7982.09|7982.09|7971.82|7971.82|0
1727271300000|2024-09-25 13:35:00|7972.88|7972.88|7967.62|7967.62|7972.88|7972.88|7965.22|7965.22|0
1727271600000|2024-09-25 13:40:00|7967.06|7967.06|7957|7957|7967.06|7967.06|7955.9|7955.9|0
1727271900000|2024-09-25 13:45:00|7957.57|7957.57|7956.45|7956.45|7959.85|7959.85|7955.99|7955.99|0
1727272200000|2024-09-25 13:50:00|7957.01|7957.01|7961.01|7961.01|7962.98|7962.98|7957.01|7957.01|0
1727272500000|2024-09-25 13:55:00|7960.58|7960.58|7962.74|7962.74|7963.3|7963.3|7957.31|7957.31|0
1727272800000|2024-09-25 14:00:00|7963.3|7963.3|7968.48|7968.48|7968.97|7968.97|7963.2|7963.2|0
1727273100000|2024-09-25 14:05:00|7968.23|7968.23|7969.18|7969.18|7973.58|7973.58|7967.66|7967.66|0
1727273400000|2024-09-25 14:10:00|7969.86|7969.86|7969.14|7969.14|7973.22|7973.22|7967.74|7967.74|0
1727273700000|2024-09-25 14:15:00|7968.26|7968.26|7962.86|7962.86|7968.39|7968.39|7962.86|7962.86|0
1727274000000|2024-09-25 14:20:00|7962.54|7962.54|7953.14|7953.14|7962.54|7962.54|7953.14|7953.14|0
1727274300000|2024-09-25 14:25:00|7953.78|7953.78|7951.02|7951.02|7953.78|7953.78|7950.18|7950.18|0
1727274600000|2024-09-25 14:30:00|7950.71|7950.71|7949.05|7949.05|7950.76|7950.76|7946.13|7946.13|0
1727274900000|2024-09-25 14:35:00|7948.49|7948.49|7945.96|7945.96|7949.08|7949.08|7945.96|7945.96|0
1727275200000|2024-09-25 14:40:00|7945.4|7945.4|7942.89|7942.89|7946.7|7946.7|7942.89|7942.89|0
1727275500000|2024-09-25 14:45:00|7943.2|7943.2|7946.86|7946.86|7948.41|7948.41|7942.39|7942.39|0
1727275800000|2024-09-25 14:50:00|7946.73|7946.73|7952.31|7952.31|7952.31|7952.31|7946.73|7946.73|0
1727276100000|2024-09-25 14:55:00|7952.95|7952.95|7946.94|7946.94|7955.03|7955.03|7946.73|7946.73|0
1727276400000|2024-09-25 15:00:00|7946.38|7946.38|7945.33|7945.33|7946.59|7946.59|7941.92|7941.92|0
1727276700000|2024-09-25 15:05:00|7944.91|7944.91|7943.5|7943.5|7946.67|7946.67|7941.32|7941.32|0
1727277000000|2024-09-25 15:10:00|7943.28|7943.28|7935.71|7935.71|7943.28|7943.28|7934.91|7934.91|0
1727277300000|2024-09-25 15:15:00|7936.27|7936.27|7939.07|7939.07|7941.22|7941.22|7935.7|7935.7|0
1727277600000|2024-09-25 15:20:00|7939.71|7939.71|7938.59|7938.59|7940.1|7940.1|7937.3|7937.3|0
1727277900000|2024-09-25 15:25:00|7937.95|7937.95|7937.34|7937.34|7937.95|7937.95|7934.27|7934.27|0
1727334900000|2024-09-26 07:15:00|8066.96|8066.96|8059.58|8059.58|8071.69|8071.69|8056.95|8056.95|0
1727335200000|2024-09-26 07:20:00|8060|8060|8063.61|8063.61|8066.44|8066.44|8059.28|8059.28|0
1727335500000|2024-09-26 07:25:00|8064.15|8064.15|8066.39|8066.39|8068.18|8068.18|8062.65|8062.65|0
1727335800000|2024-09-26 07:30:00|8068.07|8068.07|8061.75|8061.75|8070.98|8070.98|8059.25|8059.25|0
1727336100000|2024-09-26 07:35:00|8062.39|8062.39|8058.88|8058.88|8062.39|8062.39|8055.96|8055.96|0
1727336400000|2024-09-26 07:40:00|8057.13|8057.13|8061.52|8061.52|8061.52|8061.52|8057.07|8057.07|0
1727336700000|2024-09-26 07:45:00|8060.96|8060.96|8067.91|8067.91|8068.66|8068.66|8060.96|8060.96|0
1727337000000|2024-09-26 07:50:00|8068.55|8068.55|8073.72|8073.72|8074.57|8074.57|8065.97|8065.97|0
1727337300000|2024-09-26 07:55:00|8073.4|8073.4|8073.85|8073.85|8076.59|8076.59|8071.08|8071.08|0
1727337600000|2024-09-26 08:00:00|8074.26|8074.26|8074.18|8074.18|8080.13|8080.13|8072.02|8072.02|0
1727337900000|2024-09-26 08:05:00|8074.55|8074.55|8069.52|8069.52|8076.49|8076.49|8069.52|8069.52|0
1727338200000|2024-09-26 08:10:00|8069.68|8069.68|8063.12|8063.12|8070|8070|8063.11|8063.11|0
1727338500000|2024-09-26 08:15:00|8063.66|8063.66|8059.55|8059.55|8064.7|8064.7|8057.93|8057.93|0
1727338800000|2024-09-26 08:20:00|8060.67|8060.67|8062.93|8062.93|8066.02|8066.02|8060.67|8060.67|0
1727339100000|2024-09-26 08:25:00|8062.48|8062.48|8063.72|8063.72|8065.73|8065.73|8062.13|8062.13|0
1727339400000|2024-09-26 08:30:00|8063.98|8063.98|8064.2|8064.2|8069.49|8069.49|8063.35|8063.35|0
1727339700000|2024-09-26 08:35:00|8064.34|8064.34|8071.29|8071.29|8071.29|8071.29|8064.34|8064.34|0
1727340000000|2024-09-26 08:40:00|8071.37|8071.37|8072.84|8072.84|8072.94|8072.94|8070.73|8070.73|0
1727340300000|2024-09-26 08:45:00|8073.24|8073.24|8066.33|8066.33|8075.26|8075.26|8066.33|8066.33|0
1727340600000|2024-09-26 08:50:00|8066.64|8066.64|8066.94|8066.94|8068.27|8068.27|8065.49|8065.49|0
1727340900000|2024-09-26 08:55:00|8067.48|8067.48|8063.15|8063.15|8067.48|8067.48|8061.34|8061.34|0
1727341200000|2024-09-26 09:00:00|8062.21|8062.21|8056.34|8056.34|8062.21|8062.21|8054.21|8054.21|0
1727341500000|2024-09-26 09:05:00|8055.94|8055.94|8057.95|8057.95|8060.67|8060.67|8055.82|8055.82|0
1727341800000|2024-09-26 09:10:00|8058.37|8058.37|8062.13|8062.13|8062.53|8062.53|8058.35|8058.35|0
1727342100000|2024-09-26 09:15:00|8061.01|8061.01|8059.19|8059.19|8061.41|8061.41|8056.78|8056.78|0
1727342400000|2024-09-26 09:20:00|8059.05|8059.05|8058.81|8058.81|8062.02|8062.02|8058.79|8058.79|0
1727342700000|2024-09-26 09:25:00|8059.12|8059.12|8061.64|8061.64|8064.62|8064.62|8056.47|8056.47|0
1727343000000|2024-09-26 09:30:00|8061.01|8061.01|8068.15|8068.15|8069.51|8069.51|8059.75|8059.75|0
1727343300000|2024-09-26 09:35:00|8069|8069|8068.78|8068.78|8072.18|8072.18|8068.65|8068.65|0
1727343600000|2024-09-26 09:40:00|8068.92|8068.92|8067.49|8067.49|8069.61|8069.61|8066.63|8066.63|0
1727343900000|2024-09-26 09:45:00|8068.03|8068.03|8068.66|8068.66|8069.77|8069.77|8067.47|8067.47|0
1727344200000|2024-09-26 09:50:00|8068.8|8068.8|8067.71|8067.71|8069.96|8069.96|8067.02|8067.02|0
1727344500000|2024-09-26 09:55:00|8068.33|8068.33|8067.46|8067.46|8073.29|8073.29|8067.46|8067.46|0
1727344800000|2024-09-26 10:00:00|8067.67|8067.67|8057.84|8057.84|8067.95|8067.95|8057.81|8057.81|0
1727345100000|2024-09-26 10:05:00|8057.97|8057.97|8052.18|8052.18|8057.97|8057.97|8052.18|8052.18|0
1727345400000|2024-09-26 10:10:00|8051.64|8051.64|8046.86|8046.86|8051.64|8051.64|8046.61|8046.61|0
1727345700000|2024-09-26 10:15:00|8045.92|8045.92|8041.26|8041.26|8046.65|8046.65|8041.26|8041.26|0
1727346000000|2024-09-26 10:20:00|8042.54|8042.54|8041.17|8041.17|8042.54|8042.54|8040.53|8040.53|0
1727346300000|2024-09-26 10:25:00|8041.45|8041.45|8047.68|8047.68|8047.68|8047.68|8041.45|8041.45|0
1727346600000|2024-09-26 10:30:00|8047.82|8047.82|8050.75|8050.75|8052|8052|8047.82|8047.82|0
1727346900000|2024-09-26 10:35:00|8050.62|8050.62|8054.57|8054.57|8054.57|8054.57|8049.65|8049.65|0
1727347200000|2024-09-26 10:40:00|8055.13|8055.13|8051.47|8051.47|8056.09|8056.09|8051.33|8051.33|0
1727347500000|2024-09-26 10:45:00|8051.6|8051.6|8053.29|8053.29|8053.29|8053.29|8050.35|8050.35|0
1727347800000|2024-09-26 10:50:00|8052.84|8052.84|8052.11|8052.11|8053.48|8053.48|8052.11|8052.11|0
1727348100000|2024-09-26 10:55:00|8051.84|8051.84|8063.44|8063.44|8063.44|8063.44|8051.84|8051.84|0
1727348400000|2024-09-26 11:00:00|8064|8064|8062.75|8062.75|8070.41|8070.41|8062.4|8062.4|0
1727348700000|2024-09-26 11:05:00|8061.64|8061.64|8056.97|8056.97|8062.14|8062.14|8056.33|8056.33|0
1727349000000|2024-09-26 11:10:00|8057.19|8057.19|8058.02|8058.02|8060.2|8060.2|8057.17|8057.17|0
1727349300000|2024-09-26 11:15:00|8058.24|8058.24|8059.88|8059.88|8061|8061|8058.24|8058.24|0
1727349600000|2024-09-26 11:20:00|8060|8060|8051.72|8051.72|8060|8060|8051.58|8051.58|0
1727349900000|2024-09-26 11:25:00|8051.95|8051.95|8058.28|8058.28|8058.28|8058.28|8051.95|8051.95|0
1727350200000|2024-09-26 11:30:00|8058.06|8058.06|8062.06|8062.06|8064.87|8064.87|8057.83|8057.83|0
1727350500000|2024-09-26 11:35:00|8062.27|8062.27|8064.86|8064.86|8066.12|8066.12|8062.27|8062.27|0
1727350800000|2024-09-26 11:40:00|8065.02|8065.02|8063.14|8063.14|8066.03|8066.03|8061.79|8061.79|0
1727351100000|2024-09-26 11:45:00|8062.74|8062.74|8062.44|8062.44|8065.56|8065.56|8061.5|8061.5|0
1727351400000|2024-09-26 11:50:00|8062.13|8062.13|8062.81|8062.81|8064.62|8064.62|8061.57|8061.57|0
1727351700000|2024-09-26 11:55:00|8062.18|8062.18|8064.08|8064.08|8064.42|8064.42|8061.39|8061.39|0
1727352000000|2024-09-26 12:00:00|8064.71|8064.71|8059.09|8059.09|8064.97|8064.97|8058.97|8058.97|0
1727352300000|2024-09-26 12:05:00|8058.77|8058.77|8055.2|8055.2|8059.56|8059.56|8054.72|8054.72|0
1727352600000|2024-09-26 12:10:00|8054.66|8054.66|8056.22|8056.22|8056.72|8056.72|8054.66|8054.66|0
1727352900000|2024-09-26 12:15:00|8055.65|8055.65|8054.26|8054.26|8055.79|8055.79|8054.26|8054.26|0
1727353200000|2024-09-26 12:20:00|8053.72|8053.72|8055.36|8055.36|8055.95|8055.95|8053.52|8053.52|0
1727353500000|2024-09-26 12:25:00|8055.67|8055.67|8059.9|8059.9|8060.88|8060.88|8054.48|8054.48|0
1727353800000|2024-09-26 12:30:00|8059.58|8059.58|8061.25|8061.25|8061.25|8061.25|8057.55|8057.55|0
1727354100000|2024-09-26 12:35:00|8060.69|8060.69|8059.83|8059.83|8062.17|8062.17|8059.51|8059.51|0
1727354400000|2024-09-26 12:40:00|8059.51|8059.51|8064.46|8064.46|8064.46|8064.46|8059.24|8059.24|0
1727354700000|2024-09-26 12:45:00|8064.01|8064.01|8062.21|8062.21|8064.35|8064.35|8062.21|8062.21|0
1727355000000|2024-09-26 12:50:00|8061.99|8061.99|8061.43|8061.43|8066.37|8066.37|8060.99|8060.99|0
1727355300000|2024-09-26 12:55:00|8062|8062|8059.37|8059.37|8062.63|8062.63|8058.23|8058.23|0
1727355600000|2024-09-26 13:00:00|8060.01|8060.01|8066.78|8066.78|8068.94|8068.94|8059.56|8059.56|0
1727355900000|2024-09-26 13:05:00|8067.42|8067.42|8070.85|8070.85|8072.36|8072.36|8066.52|8066.52|0
1727356200000|2024-09-26 13:10:00|8071.28|8071.28|8073.13|8073.13|8074.01|8074.01|8070.13|8070.13|0
1727356500000|2024-09-26 13:15:00|8073.76|8073.76|8077.69|8077.69|8077.69|8077.69|8073.76|8073.76|0
1727356800000|2024-09-26 13:20:00|8078.22|8078.22|8075.94|8075.94|8078.22|8078.22|8075.17|8075.17|0
1727357100000|2024-09-26 13:25:00|8076.17|8076.17|8080.97|8080.97|8080.97|8080.97|8076.17|8076.17|0
1727357400000|2024-09-26 13:30:00|8081.11|8081.11|8089.18|8089.18|8092.48|8092.48|8081.11|8081.11|0
1727357700000|2024-09-26 13:35:00|8090.05|8090.05|8090.16|8090.16|8094.57|8094.57|8087.76|8087.76|0
1727358000000|2024-09-26 13:40:00|8089.49|8089.49|8083.95|8083.95|8089.49|8089.49|8081.56|8081.56|0
1727358300000|2024-09-26 13:45:00|8084.51|8084.51|8089.34|8089.34|8090.15|8090.15|8084.51|8084.51|0
1727358600000|2024-09-26 13:50:00|8089.2|8089.2|8081.76|8081.76|8089.34|8089.34|8081.2|8081.2|0
1727358900000|2024-09-26 13:55:00|8081.54|8081.54|8079.75|8079.75|8082.71|8082.71|8076.97|8076.97|0
1727359200000|2024-09-26 14:00:00|8080.37|8080.37|8080.87|8080.87|8087.97|8087.97|8080.37|8080.37|0
1727359500000|2024-09-26 14:05:00|8080.5|8080.5|8070.56|8070.56|8081.45|8081.45|8070.31|8070.31|0
1727359800000|2024-09-26 14:10:00|8070.49|8070.49|8072.3|8072.3|8075.2|8075.2|8069.95|8069.95|0
1727360100000|2024-09-26 14:15:00|8072.62|8072.62|8065.5|8065.5|8072.69|8072.69|8063.8|8063.8|0
1727360400000|2024-09-26 14:20:00|8065.29|8065.29|8058.08|8058.08|8067.02|8067.02|8058.08|8058.08|0
1727360700000|2024-09-26 14:25:00|8060.88|8060.88|8059.81|8059.81|8062.02|8062.02|8058.29|8058.29|0
1727361000000|2024-09-26 14:30:00|8060.24|8060.24|8051.08|8051.08|8061.78|8061.78|8045.88|8045.88|0
1727361300000|2024-09-26 14:35:00|8051.64|8051.64|8052.83|8052.83|8055.8|8055.8|8050.93|8050.93|0
1727361600000|2024-09-26 14:40:00|8053.39|8053.39|8042.22|8042.22|8053.39|8053.39|8042.22|8042.22|0
1727361900000|2024-09-26 14:45:00|8042.78|8042.78|8033.18|8033.18|8043.91|8043.91|8032.16|8032.16|0
1727362200000|2024-09-26 14:50:00|8032.62|8032.62|8028.38|8028.38|8033.26|8033.26|8023.32|8023.32|0
1727362500000|2024-09-26 14:55:00|8028.59|8028.59|8025.91|8025.91|8028.59|8028.59|8022.49|8022.49|0
1727362800000|2024-09-26 15:00:00|8025.7|8025.7|8029.47|8029.47|8031.14|8031.14|8022.89|8022.89|0
1727363100000|2024-09-26 15:05:00|8029.63|8029.63|8038.84|8038.84|8039.17|8039.17|8028.63|8028.63|0
1727363400000|2024-09-26 15:10:00|8038.27|8038.27|8036.12|8036.12|8040.66|8040.66|8035.08|8035.08|0
1727363700000|2024-09-26 15:15:00|8036.2|8036.2|8042.32|8042.32|8042.32|8042.32|8035.79|8035.79|0
1727364000000|2024-09-26 15:20:00|8042.1|8042.1|8049.06|8049.06|8049.16|8049.16|8041.22|8041.22|0
1727364300000|2024-09-26 15:25:00|8048.5|8048.5|8046.94|8046.94|8049.9|8049.9|8045.22|8045.22|0
1727421300000|2024-09-27 07:15:00|8088.64|8088.64|8094.66|8094.66|8100.69|8100.69|8088.64|8088.64|0
1727421600000|2024-09-27 07:20:00|8094.26|8094.26|8087.83|8087.83|8094.26|8094.26|8085.04|8085.04|0
1727421900000|2024-09-27 07:25:00|8087.56|8087.56|8092.68|8092.68|8093.31|8093.31|8085.99|8085.99|0
1727422200000|2024-09-27 07:30:00|8091.98|8091.98|8099.13|8099.13|8099.13|8099.13|8091.94|8091.94|0
1727422500000|2024-09-27 07:35:00|8100.2|8100.2|8109.29|8109.29|8109.29|8109.29|8096.61|8096.61|0
1727422800000|2024-09-27 07:40:00|8109.93|8109.93|8113.75|8113.75|8115.7|8115.7|8109|8109|0
1727423100000|2024-09-27 07:45:00|8113.88|8113.88|8113.7|8113.7|8118.23|8118.23|8111.5|8111.5|0
1727423400000|2024-09-27 07:50:00|8112.58|8112.58|8113.58|8113.58|8115.59|8115.59|8110.9|8110.9|0
1727423700000|2024-09-27 07:55:00|8113.08|8113.08|8111.26|8111.26|8113.56|8113.56|8109.13|8109.13|0
1727424000000|2024-09-27 08:00:00|8111.4|8111.4|8110.5|8110.5|8111.4|8111.4|8104.34|8104.34|0
1727424300000|2024-09-27 08:05:00|8110.36|8110.36|8117.15|8117.15|8119.26|8119.26|8110.36|8110.36|0
1727424600000|2024-09-27 08:10:00|8115.24|8115.24|8118.87|8118.87|8121.35|8121.35|8115.24|8115.24|0
1727424900000|2024-09-27 08:15:00|8118.23|8118.23|8113.03|8113.03|8118.9|8118.9|8110.75|8110.75|0
1727425200000|2024-09-27 08:20:00|8113.1|8113.1|8114.22|8114.22|8115.08|8115.08|8111.11|8111.11|0
1727425500000|2024-09-27 08:25:00|8114.38|8114.38|8119.02|8119.02|8122.96|8122.96|8112.59|8112.59|0
1727425800000|2024-09-27 08:30:00|8119.16|8119.16|8123.35|8123.35|8125.13|8125.13|8117.98|8117.98|0
1727426100000|2024-09-27 08:35:00|8123.21|8123.21|8126.82|8126.82|8127.59|8127.59|8122.86|8122.86|0
1727426400000|2024-09-27 08:40:00|8126.38|8126.38|8120.49|8120.49|8127.06|8127.06|8119.82|8119.82|0
1727426700000|2024-09-27 08:45:00|8120.63|8120.63|8124.49|8124.49|8124.98|8124.98|8120.42|8120.42|0
1727427000000|2024-09-27 08:50:00|8124.17|8124.17|8119.09|8119.09|8124.69|8124.69|8117.86|8117.86|0
1727427300000|2024-09-27 08:55:00|8118.78|8118.78|8119.33|8119.33|8119.8|8119.8|8115.04|8115.04|0
1727427600000|2024-09-27 09:00:00|8118.91|8118.91|8122.43|8122.43|8122.71|8122.71|8118.91|8118.91|0
1727427900000|2024-09-27 09:05:00|8122|8122|8123.06|8123.06|8123.64|8123.64|8121.27|8121.27|0
1727428200000|2024-09-27 09:10:00|8123.62|8123.62|8134.75|8134.75|8135.75|8135.75|8123.62|8123.62|0
1727428500000|2024-09-27 09:15:00|8136.67|8136.67|8137.31|8137.31|8139.83|8139.83|8136.03|8136.03|0
1727428800000|2024-09-27 09:20:00|8137.39|8137.39|8132.66|8132.66|8137.6|8137.6|8132.66|8132.66|0
1727429100000|2024-09-27 09:25:00|8131.58|8131.58|8127.15|8127.15|8131.58|8131.58|8127.15|8127.15|0
1727429400000|2024-09-27 09:30:00|8127.38|8127.38|8123.96|8123.96|8128.69|8128.69|8123.65|8123.65|0
1727429700000|2024-09-27 09:35:00|8123.28|8123.28|8128.66|8128.66|8129.25|8129.25|8123.28|8123.28|0
1727430000000|2024-09-27 09:40:00|8128.89|8128.89|8129.89|8129.89|8130.41|8130.41|8127.47|8127.47|0
1727430300000|2024-09-27 09:45:00|8130.2|8130.2|8131.34|8131.34|8133.86|8133.86|8130.06|8130.06|0
1727430600000|2024-09-27 09:50:00|8131.22|8131.22|8130.01|8130.01|8131.9|8131.9|8128.75|8128.75|0
1727430900000|2024-09-27 09:55:00|8129.89|8129.89|8129|8129|8134.37|8134.37|8128.27|8128.27|0
1727431200000|2024-09-27 10:00:00|8128.77|8128.77|8131.42|8131.42|8131.42|8131.42|8126.21|8126.21|0
1727431500000|2024-09-27 10:05:00|8131.73|8131.73|8128.72|8128.72|8132.02|8132.02|8128.72|8128.72|0
1727431800000|2024-09-27 10:10:00|8128.44|8128.44|8124.47|8124.47|8128.6|8128.6|8123.63|8123.63|0
1727432100000|2024-09-27 10:15:00|8125.03|8125.03|8127.66|8127.66|8127.97|8127.97|8125.03|8125.03|0
1727432400000|2024-09-27 10:20:00|8127.28|8127.28|8125.15|8125.15|8128.46|8128.46|8124.79|8124.79|0
1727432700000|2024-09-27 10:25:00|8124.93|8124.93|8122.85|8122.85|8124.93|8124.93|8122.54|8122.54|0
1727433000000|2024-09-27 10:30:00|8123.1|8123.1|8118.28|8118.28|8123.63|8123.63|8117.97|8117.97|0
1727433300000|2024-09-27 10:35:00|8118.41|8118.41|8119.19|8119.19|8119.5|8119.5|8118.2|8118.2|0
1727433600000|2024-09-27 10:40:00|8118.98|8118.98|8115.49|8115.49|8118.98|8118.98|8114.85|8114.85|0
1727433900000|2024-09-27 10:45:00|8115.81|8115.81|8116.69|8116.69|8117.25|8117.25|8114.91|8114.91|0
1727434200000|2024-09-27 10:50:00|8116.44|8116.44|8111.53|8111.53|8116.65|8116.65|8111.53|8111.53|0
1727434500000|2024-09-27 10:55:00|8110.89|8110.89|8109.12|8109.12|8110.89|8110.89|8104.29|8104.29|0
1727434800000|2024-09-27 11:00:00|8108.7|8108.7|8111.58|8111.58|8111.58|8111.58|8107.89|8107.89|0
1727435100000|2024-09-27 11:05:00|8111.27|8111.27|8108.28|8108.28|8111.27|8111.27|8107.64|8107.64|0
1727435400000|2024-09-27 11:10:00|8108.92|8108.92|8106.01|8106.01|8108.92|8108.92|8103.54|8103.54|0
1727435700000|2024-09-27 11:15:00|8106.14|8106.14|8113.52|8113.52|8113.94|8113.94|8106.14|8106.14|0
1727436000000|2024-09-27 11:20:00|8112.96|8112.96|8119.12|8119.12|8120.5|8120.5|8112.96|8112.96|0
1727436300000|2024-09-27 11:25:00|8118.99|8118.99|8121.57|8121.57|8122.11|8122.11|8118.99|8118.99|0
1727436600000|2024-09-27 11:30:00|8121.71|8121.71|8125.8|8125.8|8126.02|8126.02|8121.71|8121.71|0
1727436900000|2024-09-27 11:35:00|8125.48|8125.48|8118.85|8118.85|8126.34|8126.34|8118.85|8118.85|0
1727437200000|2024-09-27 11:40:00|8118.69|8118.69|8116.67|8116.67|8118.69|8118.69|8113.63|8113.63|0
1727437500000|2024-09-27 11:45:00|8116.11|8116.11|8111.01|8111.01|8116.11|8116.11|8110.75|8110.75|0
1727437800000|2024-09-27 11:50:00|8111.44|8111.44|8115.81|8115.81|8115.81|8115.81|8109.98|8109.98|0
1727438100000|2024-09-27 11:55:00|8116.13|8116.13|8120.08|8120.08|8121.06|8121.06|8116.13|8116.13|0
1727438400000|2024-09-27 12:00:00|8120|8120|8118.99|8118.99|8120.01|8120.01|8118.07|8118.07|0
1727438700000|2024-09-27 12:05:00|8118.56|8118.56|8121.21|8121.21|8121.21|8121.21|8117.65|8117.65|0
1727439000000|2024-09-27 12:10:00|8121.48|8121.48|8122.15|8122.15|8122.68|8122.68|8121.2|8121.2|0
1727439300000|2024-09-27 12:15:00|8121.59|8121.59|8126.06|8126.06|8126.29|8126.29|8121.59|8121.59|0
1727439600000|2024-09-27 12:20:00|8126.19|8126.19|8124.98|8124.98|8127.24|8127.24|8124.98|8124.98|0
1727439900000|2024-09-27 12:25:00|8124.42|8124.42|8128.29|8128.29|8129.73|8129.73|8123.71|8123.71|0
1727440200000|2024-09-27 12:30:00|8127.48|8127.48|8129.31|8129.31|8129.57|8129.57|8122.67|8122.67|0
1727440500000|2024-09-27 12:35:00|8129.79|8129.79|8134.53|8134.53|8135.79|8135.79|8129.15|8129.15|0
1727440800000|2024-09-27 12:40:00|8135.09|8135.09|8132.66|8132.66|8138.4|8138.4|8132.54|8132.54|0
1727441100000|2024-09-27 12:45:00|8133.09|8133.09|8138.54|8138.54|8139.15|8139.15|8133.09|8133.09|0
1727441400000|2024-09-27 12:50:00|8138.12|8138.12|8132|8132|8139.15|8139.15|8130.02|8130.02|0
1727441700000|2024-09-27 12:55:00|8131.86|8131.86|8134.03|8134.03|8134.86|8134.86|8128.68|8128.68|0
1727442000000|2024-09-27 13:00:00|8132.91|8132.91|8127.64|8127.64|8132.91|8132.91|8126.89|8126.89|0
1727442300000|2024-09-27 13:05:00|8127.86|8127.86|8132.12|8132.12|8133.62|8133.62|8127.63|8127.63|0
1727442600000|2024-09-27 13:10:00|8132.68|8132.68|8127.15|8127.15|8133.37|8133.37|8127.02|8127.02|0
1727442900000|2024-09-27 13:15:00|8125.88|8125.88|8121.38|8121.38|8125.88|8125.88|8121.25|8121.25|0
1727443200000|2024-09-27 13:20:00|8120.82|8120.82|8119.11|8119.11|8120.82|8120.82|8114.87|8114.87|0
1727443500000|2024-09-27 13:25:00|8119.67|8119.67|8127.22|8127.22|8127.22|8127.22|8119.67|8119.67|0
1727443800000|2024-09-27 13:30:00|8127.84|8127.84|8119.27|8119.27|8127.84|8127.84|8119.27|8119.27|0
1727444100000|2024-09-27 13:35:00|8118.71|8118.71|8108.38|8108.38|8118.71|8118.71|8107.86|8107.86|0
1727444400000|2024-09-27 13:40:00|8109.02|8109.02|8115.72|8115.72|8117.84|8117.84|8109.02|8109.02|0
1727444700000|2024-09-27 13:45:00|8115.59|8115.59|8124.87|8124.87|8125.6|8125.6|8113.06|8113.06|0
1727445000000|2024-09-27 13:50:00|8125.43|8125.43|8135.63|8135.63|8136.08|8136.08|8122.51|8122.51|0
1727445300000|2024-09-27 13:55:00|8135.31|8135.31|8128.83|8128.83|8139.28|8139.28|8127.52|8127.52|0
1727445600000|2024-09-27 14:00:00|8128.19|8128.19|8150.59|8150.59|8151.01|8151.01|8128.19|8128.19|0
1727445900000|2024-09-27 14:05:00|8151.26|8151.26|8155.94|8155.94|8157.64|8157.64|8147.61|8147.61|0
1727446200000|2024-09-27 14:10:00|8155.81|8155.81|8162.74|8162.74|8164.85|8164.85|8155.81|8155.81|0
1727446500000|2024-09-27 14:15:00|8162.11|8162.11|8153.29|8153.29|8164.04|8164.04|8148.11|8148.11|0
1727446800000|2024-09-27 14:20:00|8153.06|8153.06|8158.59|8158.59|8158.82|8158.82|8153.06|8153.06|0
1727447100000|2024-09-27 14:25:00|8159.71|8159.71|8160.1|8160.1|8164.24|8164.24|8159.69|8159.69|0
1727447400000|2024-09-27 14:30:00|8160.26|8160.26|8157.27|8157.27|8160.61|8160.61|8155.73|8155.73|0
1727447700000|2024-09-27 14:35:00|8156.71|8156.71|8150.64|8150.64|8157.73|8157.73|8150.64|8150.64|0
1727448000000|2024-09-27 14:40:00|8151.2|8151.2|8149.96|8149.96|8152.31|8152.31|8149.45|8149.45|0
1727448300000|2024-09-27 14:45:00|8150.08|8150.08|8151.28|8151.28|8151.9|8151.9|8147.57|8147.57|0
1727448600000|2024-09-27 14:50:00|8151.53|8151.53|8152.88|8152.88|8154.43|8154.43|8150.55|8150.55|0
1727448900000|2024-09-27 14:55:00|8153.44|8153.44|8154.57|8154.57|8156.45|8156.45|8150.98|8150.98|0
1727449200000|2024-09-27 15:00:00|8155.11|8155.11|8154.39|8154.39|8155.11|8155.11|8149.63|8149.63|0
1727449500000|2024-09-27 15:05:00|8154.51|8154.51|8152.37|8152.37|8154.8|8154.8|8150.58|8150.58|0
1727449800000|2024-09-27 15:10:00|8152.15|8152.15|8157.51|8157.51|8157.78|8157.78|8150.92|8150.92|0
1727450100000|2024-09-27 15:15:00|8157.79|8157.79|8158.72|8158.72|8160.9|8160.9|8155.83|8155.83|0
1727450400000|2024-09-27 15:20:00|8158.57|8158.57|8163.02|8163.02|8167.38|8167.38|8158.35|8158.35|0
1727450700000|2024-09-27 15:25:00|8163.23|8163.23|8162.6|8162.6|8164.66|8164.66|8160.1|8160.1|0
1727680500000|2024-09-30 07:15:00|8117.55|8117.55|8116.76|8116.76|8121.75|8121.75|8112.25|8112.25|0
1727680800000|2024-09-30 07:20:00|8115.64|8115.64|8114.88|8114.88|8116.83|8116.83|8112.51|8112.51|0
1727681100000|2024-09-30 07:25:00|8116.09|8116.09|8106.46|8106.46|8117.46|8117.46|8106.3|8106.3|0
1727681400000|2024-09-30 07:30:00|8107.29|8107.29|8105.46|8105.46|8113.45|8113.45|8103.07|8103.07|0
1727681700000|2024-09-30 07:35:00|8106.1|8106.1|8097.11|8097.11|8106.1|8106.1|8095.33|8095.33|0
1727682000000|2024-09-30 07:40:00|8098.79|8098.79|8097.15|8097.15|8098.79|8098.79|8091.31|8091.31|0
1727682300000|2024-09-30 07:45:00|8097.79|8097.79|8093.97|8093.97|8101.24|8101.24|8093.31|8093.31|0
1727682600000|2024-09-30 07:50:00|8093.69|8093.69|8087.83|8087.83|8094.93|8094.93|8087.83|8087.83|0
1727682900000|2024-09-30 07:55:00|8088.14|8088.14|8091.62|8091.62|8092.17|8092.17|8088.14|8088.14|0
1727683200000|2024-09-30 08:00:00|8095.88|8095.88|8096.77|8096.77|8098.61|8098.61|8090.87|8090.87|0
1727683500000|2024-09-30 08:05:00|8096.32|8096.32|8098.2|8098.2|8099.18|8099.18|8095.68|8095.68|0
1727683800000|2024-09-30 08:10:00|8098.76|8098.76|8091.67|8091.67|8101.14|8101.14|8091.67|8091.67|0
1727684100000|2024-09-30 08:15:00|8092.05|8092.05|8099.19|8099.19|8101.6|8101.6|8089.88|8089.88|0
1727684400000|2024-09-30 08:20:00|8098.55|8098.55|8095.68|8095.68|8101.08|8101.08|8091.54|8091.54|0
1727684700000|2024-09-30 08:25:00|8093.75|8093.75|8088.91|8088.91|8099.57|8099.57|8088.91|8088.91|0
1727685000000|2024-09-30 08:30:00|8088.64|8088.64|8081.67|8081.67|8088.64|8088.64|8081.43|8081.43|0
1727685300000|2024-09-30 08:35:00|8081.24|8081.24|8083.99|8083.99|8085.09|8085.09|8081.18|8081.18|0
1727685600000|2024-09-30 08:40:00|8083.37|8083.37|8084.72|8084.72|8086.81|8086.81|8082.07|8082.07|0
1727685900000|2024-09-30 08:45:00|8084.64|8084.64|8084.39|8084.39|8088.75|8088.75|8080.62|8080.62|0
1727686200000|2024-09-30 08:50:00|8083.49|8083.49|8079.15|8079.15|8083.49|8083.49|8078.93|8078.93|0
1727686500000|2024-09-30 08:55:00|8078.73|8078.73|8078.18|8078.18|8080.14|8080.14|8075.88|8075.88|0
1727686800000|2024-09-30 09:00:00|8078.59|8078.59|8073.27|8073.27|8079.02|8079.02|8071.04|8071.04|0
1727687100000|2024-09-30 09:05:00|8073.52|8073.52|8078.41|8078.41|8078.41|8078.41|8072.88|8072.88|0
1727687400000|2024-09-30 09:10:00|8079.69|8079.69|8075.53|8075.53|8080.25|8080.25|8074.33|8074.33|0
1727687700000|2024-09-30 09:15:00|8076.81|8076.81|8072.4|8072.4|8079.26|8079.26|8072.4|8072.4|0
1727688000000|2024-09-30 09:20:00|8072.83|8072.83|8074.33|8074.33|8074.33|8074.33|8067.87|8067.87|0
1727688300000|2024-09-30 09:25:00|8075.34|8075.34|8085.21|8085.21|8088.12|8088.12|8074.7|8074.7|0
1727688600000|2024-09-30 09:30:00|8085.63|8085.63|8084.6|8084.6|8087.28|8087.28|8083.9|8083.9|0
1727688900000|2024-09-30 09:35:00|8085.24|8085.24|8079.19|8079.19|8086.63|8086.63|8079.19|8079.19|0
1727689200000|2024-09-30 09:40:00|8078.65|8078.65|8077.44|8077.44|8081.04|8081.04|8076.8|8076.8|0
1727689500000|2024-09-30 09:45:00|8077.67|8077.67|8083.79|8083.79|8083.79|8083.79|8073.43|8073.43|0
1727689800000|2024-09-30 09:50:00|8084.35|8084.35|8083.64|8083.64|8086.34|8086.34|8083|8083|0
1727690100000|2024-09-30 09:55:00|8083.79|8083.79|8087.78|8087.78|8087.78|8087.78|8083.79|8083.79|0
1727690400000|2024-09-30 10:00:00|8088.23|8088.23|8085.77|8085.77|8088.25|8088.25|8082.7|8082.7|0
1727690700000|2024-09-30 10:05:00|8085.98|8085.98|8086.67|8086.67|8086.77|8086.77|8084.17|8084.17|0
1727691000000|2024-09-30 10:10:00|8087.07|8087.07|8087.22|8087.22|8087.86|8087.86|8084.98|8084.98|0
1727691300000|2024-09-30 10:15:00|8086.77|8086.77|8088.6|8088.6|8088.6|8088.6|8084.1|8084.1|0
1727691600000|2024-09-30 10:20:00|8089.68|8089.68|8083.92|8083.92|8091.38|8091.38|8083.61|8083.61|0
1727691900000|2024-09-30 10:25:00|8083.99|8083.99|8077.54|8077.54|8084.16|8084.16|8075.31|8075.31|0
1727692200000|2024-09-30 10:30:00|8078.16|8078.16|8079.59|8079.59|8081.25|8081.25|8078.16|8078.16|0
1727692500000|2024-09-30 10:35:00|8079.36|8079.36|8076.4|8076.4|8079.58|8079.58|8076.4|8076.4|0
1727692800000|2024-09-30 10:40:00|8076.93|8076.93|8077.19|8077.19|8077.89|8077.89|8075.07|8075.07|0
1727693100000|2024-09-30 10:45:00|8076.63|8076.63|8067.93|8067.93|8076.7|8076.7|8067.93|8067.93|0
1727693400000|2024-09-30 10:50:00|8068.57|8068.57|8072.4|8072.4|8073.04|8073.04|8068.57|8068.57|0
1727693700000|2024-09-30 10:55:00|8073.04|8073.04|8071.51|8071.51|8074.4|8074.4|8071.37|8071.37|0
1727694000000|2024-09-30 11:00:00|8070.88|8070.88|8065.75|8065.75|8070.88|8070.88|8065.75|8065.75|0
1727694300000|2024-09-30 11:05:00|8065.19|8065.19|8052.71|8052.71|8065.4|8065.4|8052.71|8052.71|0
1727694600000|2024-09-30 11:10:00|8053.16|8053.16|8047.49|8047.49|8053.38|8053.38|8047.18|8047.18|0
1727694900000|2024-09-30 11:15:00|8046.95|8046.95|8049.16|8049.16|8051.13|8051.13|8046.82|8046.82|0
1727695200000|2024-09-30 11:20:00|8048.9|8048.9|8041.34|8041.34|8048.9|8048.9|8038.41|8038.41|0
1727695500000|2024-09-30 11:25:00|8041.59|8041.59|8047.32|8047.32|8047.32|8047.32|8040.01|8040.01|0
1727695800000|2024-09-30 11:30:00|8047.96|8047.96|8044.2|8044.2|8048.6|8048.6|8043.26|8043.26|0
1727696100000|2024-09-30 11:35:00|8045.48|8045.48|8042.86|8042.86|8049.17|8049.17|8042.07|8042.07|0
1727696400000|2024-09-30 11:40:00|8042.3|8042.3|8038.51|8038.51|8042.52|8042.52|8038.51|8038.51|0
1727696700000|2024-09-30 11:45:00|8037.95|8037.95|8023.6|8023.6|8037.95|8037.95|8021.92|8021.92|0
1727697000000|2024-09-30 11:50:00|8022.96|8022.96|8031.11|8031.11|8035.12|8035.12|8013.7|8013.7|0
1727697300000|2024-09-30 11:55:00|8030.55|8030.55|8024.35|8024.35|8030.65|8030.65|8024.35|8024.35|0
1727697600000|2024-09-30 12:00:00|8023.9|8023.9|8028.56|8028.56|8028.56|8028.56|8013.34|8013.34|0
1727697900000|2024-09-30 12:05:00|8028.43|8028.43|8036.44|8036.44|8036.57|8036.57|8028.29|8028.29|0
1727698200000|2024-09-30 12:10:00|8035.99|8035.99|8030.65|8030.65|8036.73|8036.73|8030.65|8030.65|0
1727698500000|2024-09-30 12:15:00|8031.5|8031.5|8024.39|8024.39|8031.5|8031.5|8024.39|8024.39|0
1727698800000|2024-09-30 12:20:00|8024.61|8024.61|8032.91|8032.91|8033.13|8033.13|8024.61|8024.61|0
1727699100000|2024-09-30 12:25:00|8032.68|8032.68|8033.83|8033.83|8035.25|8035.25|8032.33|8032.33|0
1727699400000|2024-09-30 12:30:00|8033.41|8033.41|8029.46|8029.46|8033.41|8033.41|8029.46|8029.46|0
1727699700000|2024-09-30 12:35:00|8029.91|8029.91|8031.07|8031.07|8031.38|8031.38|8028.83|8028.83|0
1727700000000|2024-09-30 12:40:00|8031.96|8031.96|8040.74|8040.74|8041.14|8041.14|8031.96|8031.96|0
1727700300000|2024-09-30 12:45:00|8040.51|8040.51|8038.08|8038.08|8040.51|8040.51|8038.05|8038.05|0
1727700600000|2024-09-30 12:50:00|8038.62|8038.62|8043.01|8043.01|8045.95|8045.95|8038.62|8038.62|0
1727700900000|2024-09-30 12:55:00|8043.24|8043.24|8039.77|8039.77|8043.39|8043.39|8039.32|8039.32|0
1727701200000|2024-09-30 13:00:00|8039.21|8039.21|8038.12|8038.12|8039.21|8039.21|8032.99|8032.99|0
1727701500000|2024-09-30 13:05:00|8038.68|8038.68|8040.29|8040.29|8041.22|8041.22|8038.68|8038.68|0
1727701800000|2024-09-30 13:10:00|8040.74|8040.74|8029.36|8029.36|8044.8|8044.8|8029.36|8029.36|0
1727702100000|2024-09-30 13:15:00|8029.73|8029.73|8031.68|8031.68|8034.77|8034.77|8008.29|8008.29|0
1727702400000|2024-09-30 13:20:00|8031.17|8031.17|8030.24|8030.24|8037.61|8037.61|8026.46|8026.46|0
1727702700000|2024-09-30 13:25:00|8031.09|8031.09|8024.32|8024.32|8031.09|8031.09|8024.25|8024.25|0
1727703000000|2024-09-30 13:30:00|8024.75|8024.75|7985.02|7985.02|8028.6|8028.6|7982.47|7982.47|0
1727703300000|2024-09-30 13:35:00|7986.02|7986.02|7997.82|7997.82|8001.87|8001.87|7984.52|7984.52|0
1727703600000|2024-09-30 13:40:00|7997.45|7997.45|7994.06|7994.06|7998.82|7998.82|7990.87|7990.87|0
1727703900000|2024-09-30 13:45:00|7994.18|7994.18|8015.58|8015.58|8018|8018|7994.18|7994.18|0
1727704200000|2024-09-30 13:50:00|8016.14|8016.14|8010.18|8010.18|8021.83|8021.83|8010.18|8010.18|0
1727704500000|2024-09-30 13:55:00|8009.86|8009.86|7993.41|7993.41|8009.86|8009.86|7993.3|7993.3|0
1727704800000|2024-09-30 14:00:00|7992.29|7992.29|7982.77|7982.77|7992.91|7992.91|7982.75|7982.75|0
1727705100000|2024-09-30 14:05:00|7982.14|7982.14|7975.21|7975.21|7984.71|7984.71|7974.64|7974.64|0
1727705400000|2024-09-30 14:10:00|7974.9|7974.9|7968.82|7968.82|7974.9|7974.9|7965.46|7965.46|0
1727705700000|2024-09-30 14:15:00|7967.14|7967.14|7959.72|7959.72|7967.6|7967.6|7955.13|7955.13|0
1727706000000|2024-09-30 14:20:00|7962.27|7962.27|7972.21|7972.21|7972.6|7972.6|7962.27|7962.27|0
1727706300000|2024-09-30 14:25:00|7972.42|7972.42|7961.24|7961.24|7972.42|7972.42|7958.68|7958.68|0
1727706600000|2024-09-30 14:30:00|7961.36|7961.36|7977.5|7977.5|7977.58|7977.58|7960.11|7960.11|0
1727706900000|2024-09-30 14:35:00|7976.38|7976.38|7966.24|7966.24|7976.83|7976.83|7965.72|7965.72|0
1727707200000|2024-09-30 14:40:00|7966.8|7966.8|7966.96|7966.96|7972.84|7972.84|7965.28|7965.28|0
1727707500000|2024-09-30 14:45:00|7966.71|7966.71|7968.03|7968.03|7971.39|7971.39|7966.49|7966.49|0
1727707800000|2024-09-30 14:50:00|7968.35|7968.35|7955.15|7955.15|7968.35|7968.35|7953.01|7953.01|0
1727708100000|2024-09-30 14:55:00|7954.59|7954.59|7942.23|7942.23|7954.59|7954.59|7941.07|7941.07|0
1727708400000|2024-09-30 15:00:00|7943.36|7943.36|7956.44|7956.44|7956.75|7956.75|7943.11|7943.11|0
1727708700000|2024-09-30 15:05:00|7956.3|7956.3|7964.1|7964.1|7967.76|7967.76|7956.3|7956.3|0
1727709000000|2024-09-30 15:10:00|7964.66|7964.66|7961.91|7961.91|7965.79|7965.79|7959.97|7959.97|0
1727709300000|2024-09-30 15:15:00|7962.55|7962.55|7955.04|7955.04|7962.55|7962.55|7952.29|7952.29|0
1727709600000|2024-09-30 15:20:00|7954.4|7954.4|7946.8|7946.8|7955.65|7955.65|7946.8|7946.8|0
1727709900000|2024-09-30 15:25:00|7946.16|7946.16|7946.13|7946.13|7948.35|7948.35|7942.62|7942.62|0
1727766900000|2024-10-01 07:15:00|7934.43|7934.43|7948.68|7948.68|7952.13|7952.13|7934.43|7934.43|0
1727767200000|2024-10-01 07:20:00|7946.99|7946.99|7954.54|7954.54|7955.01|7955.01|7945.62|7945.62|0
1727767500000|2024-10-01 07:25:00|7954.98|7954.98|7967.43|7967.43|7967.77|7967.77|7954.98|7954.98|0
1727767800000|2024-10-01 07:30:00|7968.06|7968.06|7974.98|7974.98|7977.04|7977.04|7968.06|7968.06|0
1727768100000|2024-10-01 07:35:00|7975.83|7975.83|7980.68|7980.68|7980.68|7980.68|7975.83|7975.83|0
1727768400000|2024-10-01 07:40:00|7981.32|7981.32|7988.22|7988.22|7988.22|7988.22|7981.32|7981.32|0
1727768700000|2024-10-01 07:45:00|7987.97|7987.97|8003.21|8003.21|8006.34|8006.34|7986.73|7986.73|0
1727769000000|2024-10-01 07:50:00|8006.2|8006.2|8010.51|8010.51|8012.65|8012.65|8005.02|8005.02|0
1727769300000|2024-10-01 07:55:00|8011.15|8011.15|8016.58|8016.58|8018.5|8018.5|8010.79|8010.79|0
1727769600000|2024-10-01 08:00:00|8016.27|8016.27|8015.41|8015.41|8018.24|8018.24|8014.49|8014.49|0
1727769900000|2024-10-01 08:05:00|8014.47|8014.47|8017.68|8017.68|8018.24|8018.24|8009.54|8009.54|0
1727770200000|2024-10-01 08:10:00|8017.55|8017.55|8009.21|8009.21|8017.55|8017.55|8009.18|8009.18|0
1727770500000|2024-10-01 08:15:00|8006.97|8006.97|8002.3|8002.3|8007.04|8007.04|8002.3|8002.3|0
1727770800000|2024-10-01 08:20:00|8001.02|8001.02|7993.34|7993.34|8001.74|8001.74|7993.34|7993.34|0
1727771100000|2024-10-01 08:25:00|7993.21|7993.21|7999.89|7999.89|8001.1|8001.1|7993.21|7993.21|0
1727771400000|2024-10-01 08:30:00|7999.47|7999.47|8007.22|8007.22|8007.86|8007.86|7999.47|7999.47|0
1727771700000|2024-10-01 08:35:00|8006.97|8006.97|8002.55|8002.55|8007.54|8007.54|8002.55|8002.55|0
1727772000000|2024-10-01 08:40:00|8001.92|8001.92|7995.68|7995.68|8001.92|8001.92|7995.68|7995.68|0
1727772300000|2024-10-01 08:45:00|7996.22|7996.22|8000.92|8000.92|8000.92|8000.92|7995.14|7995.14|0
1727772600000|2024-10-01 08:50:00|8000.79|8000.79|7999.53|7999.53|8001.2|8001.2|7999.53|7999.53|0
1727772900000|2024-10-01 08:55:00|8000.17|8000.17|8002.34|8002.34|8002.73|8002.73|7999.55|7999.55|0
1727773200000|2024-10-01 09:00:00|8001.06|8001.06|8002.19|8002.19|8002.19|8002.19|7997.8|7997.8|0
1727773500000|2024-10-01 09:05:00|8002.47|8002.47|8003.16|8003.16|8003.95|8003.95|7999.18|7999.18|0
1727773800000|2024-10-01 09:10:00|8003.3|8003.3|8005.75|8005.75|8006.59|8006.59|8003.3|8003.3|0
1727774100000|2024-10-01 09:15:00|8006.88|8006.88|8004.61|8004.61|8007.83|8007.83|8004.07|8004.07|0
1727774400000|2024-10-01 09:20:00|8004.92|8004.92|8004.69|8004.69|8004.92|8004.92|8003.25|8003.25|0
1727774700000|2024-10-01 09:25:00|8004.57|8004.57|8007.7|8007.7|8008.02|8008.02|8002.97|8002.97|0
1727775000000|2024-10-01 09:30:00|8007.06|8007.06|8005.12|8005.12|8007.74|8007.74|8004.74|8004.74|0
1727775300000|2024-10-01 09:35:00|8004.98|8004.98|8001.63|8001.63|8006.8|8006.8|8001.39|8001.39|0
1727775600000|2024-10-01 09:40:00|8000.99|8000.99|8006.08|8006.08|8006.21|8006.21|8000.99|8000.99|0
1727775900000|2024-10-01 09:45:00|8005.96|8005.96|8007.51|8007.51|8007.51|8007.51|8005.54|8005.54|0
1727776200000|2024-10-01 09:50:00|8010.31|8010.31|8011.11|8011.11|8012.66|8012.66|8010.31|8010.31|0
1727776500000|2024-10-01 09:55:00|8010.8|8010.8|8015.34|8015.34|8015.34|8015.34|8010.74|8010.74|0
1727776800000|2024-10-01 10:00:00|8015.21|8015.21|8010.29|8010.29|8015.8|8015.8|8008.84|8008.84|0
1727777100000|2024-10-01 10:05:00|8010.67|8010.67|8013.29|8013.29|8015.2|8015.2|8010.67|8010.67|0
1727777400000|2024-10-01 10:10:00|8013.5|8013.5|8007.21|8007.21|8013.5|8013.5|8007.21|8007.21|0
1727777700000|2024-10-01 10:15:00|8007.85|8007.85|8002.7|8002.7|8009.76|8009.76|8002.7|8002.7|0
1727778000000|2024-10-01 10:20:00|8003.35|8003.35|7999.82|7999.82|8003.35|8003.35|7998.49|7998.49|0
1727778300000|2024-10-01 10:25:00|7998.7|7998.7|8001.38|8001.38|8002|8002|7997.66|7997.66|0
1727778600000|2024-10-01 10:30:00|8001.63|8001.63|7993.95|7993.95|8001.63|8001.63|7993.95|7993.95|0
1727778900000|2024-10-01 10:35:00|7994.26|7994.26|7988.84|7988.84|7994.93|7994.93|7988.34|7988.34|0
1727779200000|2024-10-01 10:40:00|7989.59|7989.59|7988|7988|7990.04|7990.04|7987.78|7987.78|0
1727779500000|2024-10-01 10:45:00|7988.22|7988.22|7985.86|7985.86|7989.1|7989.1|7985.86|7985.86|0
1727779800000|2024-10-01 10:50:00|7986.24|7986.24|7989.28|7989.28|7990.41|7990.41|7986.24|7986.24|0
1727780100000|2024-10-01 10:55:00|7988.83|7988.83|7988.01|7988.01|7989.07|7989.07|7987.07|7987.07|0
1727780400000|2024-10-01 11:00:00|7987.36|7987.36|7999.83|7999.83|8000.08|8000.08|7987.36|7987.36|0
1727780700000|2024-10-01 11:05:00|8000.37|8000.37|8000.62|8000.62|8001.16|8001.16|7997.9|7997.9|0
1727781000000|2024-10-01 11:10:00|8001.18|8001.18|7996.91|7996.91|8002.33|8002.33|7996.84|7996.84|0
1727781300000|2024-10-01 11:15:00|7996.35|7996.35|7973.93|7973.93|7996.35|7996.35|7970.44|7970.44|0
1727781600000|2024-10-01 11:20:00|7974.49|7974.49|7982.3|7982.3|7983.9|7983.9|7974.37|7974.37|0
1727781900000|2024-10-01 11:25:00|7982.44|7982.44|7986.72|7986.72|7989.57|7989.57|7982.44|7982.44|0
1727782200000|2024-10-01 11:30:00|7986.85|7986.85|7988.06|7988.06|7989.31|7989.31|7986.85|7986.85|0
1727782500000|2024-10-01 11:35:00|7988.51|7988.51|7986.58|7986.58|7988.83|7988.83|7985.19|7985.19|0
1727782800000|2024-10-01 11:40:00|7986.99|7986.99|7986.5|7986.5|7988.65|7988.65|7986.29|7986.29|0
1727783100000|2024-10-01 11:45:00|7985.94|7985.94|7989.74|7989.74|7990.98|7990.98|7984.82|7984.82|0
1727783400000|2024-10-01 11:50:00|7990.86|7990.86|7995.2|7995.2|7995.27|7995.27|7990.53|7990.53|0
1727783700000|2024-10-01 11:55:00|7995.36|7995.36|7995.96|7995.96|7998.07|7998.07|7995.14|7995.14|0
1727784000000|2024-10-01 12:00:00|7995.71|7995.71|7993.3|7993.3|7996.38|7996.38|7992.97|7992.97|0
1727784300000|2024-10-01 12:05:00|7993.92|7993.92|7991.36|7991.36|7993.92|7993.92|7989.29|7989.29|0
1727784600000|2024-10-01 12:10:00|7991.24|7991.24|7991.58|7991.58|7991.7|7991.7|7989.51|7989.51|0
1727784900000|2024-10-01 12:15:00|7992.22|7992.22|7996.78|7996.78|7996.9|7996.9|7992.01|7992.01|0
1727785200000|2024-10-01 12:20:00|7997.41|7997.41|7998.46|7998.46|7998.46|7998.46|7996.45|7996.45|0
1727785500000|2024-10-01 12:25:00|7998.73|7998.73|7997.2|7997.2|8000.05|8000.05|7996.81|7996.81|0
1727785800000|2024-10-01 12:30:00|7997.37|7997.37|7991.07|7991.07|7997.37|7997.37|7990.73|7990.73|0
1727786100000|2024-10-01 12:35:00|7990.95|7990.95|7987.2|7987.2|7991.26|7991.26|7987.2|7987.2|0
1727786400000|2024-10-01 12:40:00|7986.66|7986.66|7995.96|7995.96|7996.33|7996.33|7985.81|7985.81|0
1727786700000|2024-10-01 12:45:00|7998.2|7998.2|7998.95|7998.95|7999.7|7999.7|7996.23|7996.23|0
1727787000000|2024-10-01 12:50:00|7999.45|7999.45|8002.48|8002.48|8003.94|8003.94|7998.87|7998.87|0
1727787300000|2024-10-01 12:55:00|8002.69|8002.69|8004.49|8004.49|8005.61|8005.61|8002.08|8002.08|0
1727787600000|2024-10-01 13:00:00|8004.27|8004.27|8001.01|8001.01|8004.42|8004.42|8000.24|8000.24|0
1727787900000|2024-10-01 13:05:00|8001.33|8001.33|8002.23|8002.23|8002.29|8002.29|8000.58|8000.58|0
1727788200000|2024-10-01 13:10:00|8001.95|8001.95|8000.75|8000.75|8003.37|8003.37|8000.75|8000.75|0
1727788500000|2024-10-01 13:15:00|8000.63|8000.63|8000.18|8000.18|8002.7|8002.7|7999.61|7999.61|0
1727788800000|2024-10-01 13:20:00|8000.04|8000.04|8010.24|8010.24|8010.24|8010.24|7998.28|7998.28|0
1727789100000|2024-10-01 13:25:00|8009.74|8009.74|8013.53|8013.53|8014.11|8014.11|8009.74|8009.74|0
1727789400000|2024-10-01 13:30:00|8014.78|8014.78|7957.55|7957.55|8015.7|8015.7|7950.67|7950.67|0
1727789700000|2024-10-01 13:35:00|7958.67|7958.67|7925.88|7925.88|7962.12|7962.12|7922.29|7922.29|0
1727790000000|2024-10-01 13:40:00|7924.81|7924.81|7891.86|7891.86|7925.12|7925.12|7890.3|7890.3|0
1727790300000|2024-10-01 13:45:00|7892.4|7892.4|7866.16|7866.16|7892.4|7892.4|7852.38|7852.38|0
1727790600000|2024-10-01 13:50:00|7866.02|7866.02|7842.57|7842.57|7866.92|7866.92|7840.86|7840.86|0
1727790900000|2024-10-01 13:55:00|7846.54|7846.54|7832.96|7832.96|7863.74|7863.74|7832.96|7832.96|0
1727791200000|2024-10-01 14:00:00|7831.45|7831.45|7848.95|7848.95|7865.49|7865.49|7829.64|7829.64|0
1727791500000|2024-10-01 14:05:00|7849.26|7849.26|7835.46|7835.46|7849.26|7849.26|7833.86|7833.86|0
1727791800000|2024-10-01 14:10:00|7835.05|7835.05|7864.75|7864.75|7882.76|7882.76|7814.22|7814.22|0
1727792100000|2024-10-01 14:15:00|7864.62|7864.62|7841.89|7841.89|7864.62|7864.62|7841.66|7841.66|0
1727792400000|2024-10-01 14:20:00|7841.25|7841.25|7850.24|7850.24|7859.64|7859.64|7841.25|7841.25|0
1727792700000|2024-10-01 14:25:00|7849.79|7849.79|7859.76|7859.76|7860.59|7860.59|7849.2|7849.2|0
1727793000000|2024-10-01 14:30:00|7860.39|7860.39|7855.95|7855.95|7861.67|7861.67|7842.15|7842.15|0
1727793300000|2024-10-01 14:35:00|7856.37|7856.37|7867.92|7867.92|7868.04|7868.04|7855.74|7855.74|0
1727793600000|2024-10-01 14:40:00|7866.8|7866.8|7861.65|7861.65|7873.82|7873.82|7861.45|7861.45|0
1727793900000|2024-10-01 14:45:00|7861.09|7861.09|7857.24|7857.24|7868.25|7868.25|7855.58|7855.58|0
1727794200000|2024-10-01 14:50:00|7856.68|7856.68|7843.93|7843.93|7857.65|7857.65|7842.79|7842.79|0
1727794500000|2024-10-01 14:55:00|7843.61|7843.61|7859.84|7859.84|7860.16|7860.16|7843.41|7843.41|0
1727794800000|2024-10-01 15:00:00|7859.99|7859.99|7867.59|7867.59|7869.94|7869.94|7856.89|7856.89|0
1727795100000|2024-10-01 15:05:00|7867.27|7867.27|7848.32|7848.32|7867.27|7867.27|7848.04|7848.04|0
1727795400000|2024-10-01 15:10:00|7848.97|7848.97|7844.09|7844.09|7850.8|7850.8|7841.72|7841.72|0
1727795700000|2024-10-01 15:15:00|7844.41|7844.41|7844.65|7844.65|7844.65|7844.65|7837.4|7837.4|0
1727796000000|2024-10-01 15:20:00|7844.09|7844.09|7847.7|7847.7|7854.4|7854.4|7844.09|7844.09|0
1727796300000|2024-10-01 15:25:00|7847.54|7847.54|7845.27|7845.27|7849.52|7849.52|7844.01|7844.01|0
1727853300000|2024-10-02 07:15:00|7786.34|7786.34|7813.2|7813.2|7814.06|7814.06|7784.73|7784.73|0
1727853600000|2024-10-02 07:20:00|7812.99|7812.99|7794.77|7794.77|7814.15|7814.15|7794.16|7794.16|0
1727853900000|2024-10-02 07:25:00|7791.37|7791.37|7783.92|7783.92|7799.01|7799.01|7783.92|7783.92|0
1727854200000|2024-10-02 07:30:00|7783.3|7783.3|7787.87|7787.87|7790.78|7790.78|7781.62|7781.62|0
1727854500000|2024-10-02 07:35:00|7787.54|7787.54|7789.49|7789.49|7790.26|7790.26|7784.65|7784.65|0
1727854800000|2024-10-02 07:40:00|7789.22|7789.22|7793.96|7793.96|7798.66|7798.66|7788.9|7788.9|0
1727855100000|2024-10-02 07:45:00|7793.34|7793.34|7786.28|7786.28|7793.47|7793.47|7782.2|7782.2|0
1727855400000|2024-10-02 07:50:00|7785.34|7785.34|7807.44|7807.44|7807.44|7807.44|7785.34|7785.34|0
1727855700000|2024-10-02 07:55:00|7807.21|7807.21|7806.61|7806.61|7814.71|7814.71|7806.61|7806.61|0
1727856000000|2024-10-02 08:00:00|7806.07|7806.07|7794.03|7794.03|7806.07|7806.07|7792.77|7792.77|0
1727856300000|2024-10-02 08:05:00|7794.3|7794.3|7786.53|7786.53|7795.56|7795.56|7785.42|7785.42|0
1727856600000|2024-10-02 08:10:00|7786.85|7786.85|7778.63|7778.63|7790.65|7790.65|7777.79|7777.79|0
1727856900000|2024-10-02 08:15:00|7776.29|7776.29|7781.34|7781.34|7783.16|7783.16|7776.2|7776.2|0
1727857200000|2024-10-02 08:20:00|7781.68|7781.68|7789.73|7789.73|7790.02|7790.02|7779.48|7779.48|0
1727857500000|2024-10-02 08:25:00|7788.61|7788.61|7791.51|7791.51|7793.64|7793.64|7783.08|7783.08|0
1727857800000|2024-10-02 08:30:00|7790.55|7790.55|7783.17|7783.17|7790.55|7790.55|7781.97|7781.97|0
1727858100000|2024-10-02 08:35:00|7783.15|7783.15|7786.39|7786.39|7787.05|7787.05|7782.37|7782.37|0
1727858400000|2024-10-02 08:40:00|7786.07|7786.07|7772.77|7772.77|7786.07|7786.07|7771.59|7771.59|0
1727858700000|2024-10-02 08:45:00|7772.64|7772.64|7769.23|7769.23|7775.61|7775.61|7767.79|7767.79|0
1727859000000|2024-10-02 08:50:00|7769.09|7769.09|7769.44|7769.44|7769.44|7769.44|7765.72|7765.72|0
1727859300000|2024-10-02 08:55:00|7770.01|7770.01|7758.16|7758.16|7770.01|7770.01|7757.41|7757.41|0
1727859600000|2024-10-02 09:00:00|7757.84|7757.84|7739.35|7739.35|7757.84|7757.84|7738.47|7738.47|0
1727859900000|2024-10-02 09:05:00|7739.03|7739.03|7724.7|7724.7|7739.03|7739.03|7723.1|7723.1|0
1727860200000|2024-10-02 09:10:00|7724.48|7724.48|7728.47|7728.47|7731.03|7731.03|7722.08|7722.08|0
1727860500000|2024-10-02 09:15:00|7728.16|7728.16|7722.16|7722.16|7731.09|7731.09|7722.06|7722.06|0
1727860800000|2024-10-02 09:20:00|7722.72|7722.72|7735.48|7735.48|7735.8|7735.8|7722.72|7722.72|0
1727861100000|2024-10-02 09:25:00|7735.69|7735.69|7732.84|7732.84|7735.69|7735.69|7726.38|7726.38|0
1727861400000|2024-10-02 09:30:00|7733.47|7733.47|7732.58|7732.58|7738.41|7738.41|7731.43|7731.43|0
1727861700000|2024-10-02 09:35:00|7731.62|7731.62|7726.52|7726.52|7731.62|7731.62|7722.18|7722.18|0
1727862000000|2024-10-02 09:40:00|7726.83|7726.83|7724.79|7724.79|7726.83|7726.83|7722.53|7722.53|0
1727862300000|2024-10-02 09:45:00|7725.2|7725.2|7716.14|7716.14|7725.2|7725.2|7716.14|7716.14|0
1727862600000|2024-10-02 09:50:00|7715.17|7715.17|7713.79|7713.79|7715.17|7715.17|7708.25|7708.25|0
1727862900000|2024-10-02 09:55:00|7714.43|7714.43|7714.14|7714.14|7715.84|7715.84|7711.91|7711.91|0
1727863200000|2024-10-02 10:00:00|7714.35|7714.35|7699.24|7699.24|7714.35|7714.35|7699.24|7699.24|0
1727863500000|2024-10-02 10:05:00|7699.36|7699.36|7700.5|7700.5|7702.14|7702.14|7696.96|7696.96|0
1727863800000|2024-10-02 10:10:00|7702.19|7702.19|7701.78|7701.78|7705.86|7705.86|7700|7700|0
1727864100000|2024-10-02 10:15:00|7702.74|7702.74|7698.91|7698.91|7705.39|7705.39|7698.13|7698.13|0
1727864400000|2024-10-02 10:20:00|7698.27|7698.27|7693.12|7693.12|7700.56|7700.56|7693.1|7693.1|0
1727864700000|2024-10-02 10:25:00|7693.01|7693.01|7693.93|7693.93|7693.93|7693.93|7686.02|7686.02|0
1727865000000|2024-10-02 10:30:00|7693.37|7693.37|7717.43|7717.43|7718.07|7718.07|7692.95|7692.95|0
1727865300000|2024-10-02 10:35:00|7717.97|7717.97|7719.1|7719.1|7726.38|7726.38|7717.97|7717.97|0
1727865600000|2024-10-02 10:40:00|7718.77|7718.77|7719.32|7719.32|7720.2|7720.2|7717.99|7717.99|0
1727865900000|2024-10-02 10:45:00|7719.19|7719.19|7716.2|7716.2|7719.3|7719.3|7715.93|7715.93|0
1727866200000|2024-10-02 10:50:00|7715.56|7715.56|7716.88|7716.88|7717.2|7717.2|7715.13|7715.13|0
1727866500000|2024-10-02 10:55:00|7717.33|7717.33|7707.99|7707.99|7717.65|7717.65|7707.74|7707.74|0
1727866800000|2024-10-02 11:00:00|7710.7|7710.7|7711.91|7711.91|7712.5|7712.5|7710.42|7710.42|0
1727867100000|2024-10-02 11:05:00|7711.59|7711.59|7696.17|7696.17|7713.13|7713.13|7694.16|7694.16|0
1727867400000|2024-10-02 11:10:00|7694.89|7694.89|7707.11|7707.11|7707.43|7707.43|7692.6|7692.6|0
1727867700000|2024-10-02 11:15:00|7707.23|7707.23|7705.12|7705.12|7707.29|7707.29|7703.88|7703.88|0
1727868000000|2024-10-02 11:20:00|7704.8|7704.8|7720.52|7720.52|7721.69|7721.69|7701.36|7701.36|0
1727868300000|2024-10-02 11:25:00|7721.19|7721.19|7728.2|7728.2|7733.78|7733.78|7718.41|7718.41|0
1727868600000|2024-10-02 11:30:00|7727.66|7727.66|7726.12|7726.12|7728.38|7728.38|7724.51|7724.51|0
1727868900000|2024-10-02 11:35:00|7727.4|7727.4|7722.17|7722.17|7733.14|7733.14|7722.17|7722.17|0
1727869200000|2024-10-02 11:40:00|7721.72|7721.72|7719.68|7719.68|7722.17|7722.17|7717.13|7717.13|0
1727869500000|2024-10-02 11:45:00|7719.4|7719.4|7714.1|7714.1|7719.4|7719.4|7714.1|7714.1|0
1727869800000|2024-10-02 11:50:00|7713.89|7713.89|7698.05|7698.05|7713.89|7713.89|7698.05|7698.05|0
1727870100000|2024-10-02 11:55:00|7698.26|7698.26|7700.81|7700.81|7702.41|7702.41|7697.78|7697.78|0
1727870400000|2024-10-02 12:00:00|7701.77|7701.77|7701.35|7701.35|7704.59|7704.59|7699.98|7699.98|0
1727870700000|2024-10-02 12:05:00|7701.91|7701.91|7700.52|7700.52|7701.91|7701.91|7697.54|7697.54|0
1727871000000|2024-10-02 12:10:00|7700.66|7700.66|7708.04|7708.04|7708.95|7708.95|7700.23|7700.23|0
1727871300000|2024-10-02 12:15:00|7708.98|7708.98|7708.45|7708.45|7717.52|7717.52|7699.19|7699.19|0
1727871600000|2024-10-02 12:20:00|7708.76|7708.76|7709.39|7709.39|7714.52|7714.52|7708.26|7708.26|0
1727871900000|2024-10-02 12:25:00|7709.28|7709.28|7701.98|7701.98|7711.02|7711.02|7701.98|7701.98|0
1727872200000|2024-10-02 12:30:00|7702.19|7702.19|7705.49|7705.49|7705.49|7705.49|7696.09|7696.09|0
1727872500000|2024-10-02 12:35:00|7707.37|7707.37|7713.4|7713.4|7713.92|7713.92|7707.37|7707.37|0
1727872800000|2024-10-02 12:40:00|7713.97|7713.97|7728.55|7728.55|7744.03|7744.03|7713.97|7713.97|0
1727873100000|2024-10-02 12:45:00|7728.89|7728.89|7723.61|7723.61|7730.07|7730.07|7723.37|7723.37|0
1727873400000|2024-10-02 12:50:00|7723.94|7723.94|7719.86|7719.86|7724.9|7724.9|7719.61|7719.61|0
1727873700000|2024-10-02 12:55:00|7719.29|7719.29|7715.07|7715.07|7719.29|7719.29|7715.07|7715.07|0
1727874000000|2024-10-02 13:00:00|7714.51|7714.51|7702.61|7702.61|7715.07|7715.07|7699.11|7699.11|0
1727874300000|2024-10-02 13:05:00|7702.21|7702.21|7706.62|7706.62|7708.57|7708.57|7701.83|7701.83|0
1727874600000|2024-10-02 13:10:00|7705.5|7705.5|7703.55|7703.55|7705.68|7705.68|7701.55|7701.55|0
1727874900000|2024-10-02 13:15:00|7703.77|7703.77|7698.62|7698.62|7703.77|7703.77|7697.72|7697.72|0
1727875200000|2024-10-02 13:20:00|7698.84|7698.84|7686.45|7686.45|7700.14|7700.14|7686.45|7686.45|0
1727875500000|2024-10-02 13:25:00|7685.89|7685.89|7693.03|7693.03|7693.03|7693.03|7685.36|7685.36|0
1727875800000|2024-10-02 13:30:00|7693.59|7693.59|7698.21|7698.21|7700.72|7700.72|7686.05|7686.05|0
1727876100000|2024-10-02 13:35:00|7697.67|7697.67|7700.06|7700.06|7710.36|7710.36|7696.5|7696.5|0
1727876400000|2024-10-02 13:40:00|7699.72|7699.72|7687.19|7687.19|7702.71|7702.71|7687.19|7687.19|0
1727876700000|2024-10-02 13:45:00|7688.31|7688.31|7705.54|7705.54|7708.62|7708.62|7683.2|7683.2|0
1727877000000|2024-10-02 13:50:00|7706.16|7706.16|7704.55|7704.55|7709.14|7709.14|7701.61|7701.61|0
1727877300000|2024-10-02 13:55:00|7703.99|7703.99|7701.84|7701.84|7708.34|7708.34|7700.92|7700.92|0
1727877600000|2024-10-02 14:00:00|7700.97|7700.97|7715.86|7715.86|7718.06|7718.06|7700.21|7700.21|0
1727877900000|2024-10-02 14:05:00|7715.63|7715.63|7710.74|7710.74|7716.19|7716.19|7706.95|7706.95|0
1727878200000|2024-10-02 14:10:00|7710.85|7710.85|7719.75|7719.75|7720.37|7720.37|7710.85|7710.85|0
1727878500000|2024-10-02 14:15:00|7720.07|7720.07|7727.3|7727.3|7727.3|7727.3|7716.87|7716.87|0
1727878800000|2024-10-02 14:20:00|7729|7729|7712.05|7712.05|7730.18|7730.18|7712.05|7712.05|0
1727879100000|2024-10-02 14:25:00|7711.73|7711.73|7709.83|7709.83|7711.73|7711.73|7706.81|7706.81|0
1727879400000|2024-10-02 14:30:00|7710.01|7710.01|7713.76|7713.76|7717.8|7717.8|7707.21|7707.21|0
1727879700000|2024-10-02 14:35:00|7713.44|7713.44|7704.97|7704.97|7713.44|7713.44|7701.46|7701.46|0
1727880000000|2024-10-02 14:40:00|7704.41|7704.41|7699.41|7699.41|7705.78|7705.78|7696.47|7696.47|0
1727880300000|2024-10-02 14:45:00|7699.3|7699.3|7717.68|7717.68|7717.81|7717.81|7698.66|7698.66|0
1727880600000|2024-10-02 14:50:00|7718.06|7718.06|7711.2|7711.2|7721.53|7721.53|7711.2|7711.2|0
1727880900000|2024-10-02 14:55:00|7710.95|7710.95|7706.76|7706.76|7713.22|7713.22|7706.65|7706.65|0
1727881200000|2024-10-02 15:00:00|7706.97|7706.97|7713.44|7713.44|7713.69|7713.69|7696.86|7696.86|0
1727881500000|2024-10-02 15:05:00|7713.94|7713.94|7707.13|7707.13|7714.01|7714.01|7704.82|7704.82|0
1727881800000|2024-10-02 15:10:00|7706.86|7706.86|7705.31|7705.31|7709.97|7709.97|7702.41|7702.41|0
1727882100000|2024-10-02 15:15:00|7705.87|7705.87|7718.58|7718.58|7719.72|7719.72|7705.87|7705.87|0
1727882400000|2024-10-02 15:20:00|7718.15|7718.15|7711.52|7711.52|7719.64|7719.64|7709.95|7709.95|0
1727882700000|2024-10-02 15:25:00|7711.85|7711.85|7719.39|7719.39|7719.39|7719.39|7710.35|7710.35|0
1727939700000|2024-10-03 07:15:00|7760.28|7760.28|7747.28|7747.28|7760.6|7760.6|7743.16|7743.16|0
1727940000000|2024-10-03 07:20:00|7746.2|7746.2|7753.86|7753.86|7757.54|7757.54|7745.82|7745.82|0
1727940300000|2024-10-03 07:25:00|7753.3|7753.3|7755.3|7755.3|7756.35|7756.35|7752.13|7752.13|0
1727940600000|2024-10-03 07:30:00|7755.58|7755.58|7746.43|7746.43|7756.83|7756.83|7746.43|7746.43|0
1727940900000|2024-10-03 07:35:00|7746.21|7746.21|7734.31|7734.31|7746.21|7746.21|7734.31|7734.31|0
1727941200000|2024-10-03 07:40:00|7734.19|7734.19|7731.22|7731.22|7735.54|7735.54|7725.67|7725.67|0
1727941500000|2024-10-03 07:45:00|7731.07|7731.07|7711.92|7711.92|7731.07|7731.07|7711.92|7711.92|0
1727941800000|2024-10-03 07:50:00|7707.99|7707.99|7716.36|7716.36|7724.6|7724.6|7707.99|7707.99|0
1727942100000|2024-10-03 07:55:00|7715.93|7715.93|7710.07|7710.07|7715.93|7715.93|7707.08|7707.08|0
1727942400000|2024-10-03 08:00:00|7711.19|7711.19|7719.55|7719.55|7719.55|7719.55|7703.46|7703.46|0
1727942700000|2024-10-03 08:05:00|7719.68|7719.68|7711.05|7711.05|7719.91|7719.91|7710.29|7710.29|0
1727943000000|2024-10-03 08:10:00|7711.5|7711.5|7720.88|7720.88|7720.88|7720.88|7711.5|7711.5|0
1727943300000|2024-10-03 08:15:00|7721.01|7721.01|7725.2|7725.2|7725.2|7725.2|7721.01|7721.01|0
1727943600000|2024-10-03 08:20:00|7724.24|7724.24|7714.95|7714.95|7724.88|7724.88|7714.48|7714.48|0
1727943900000|2024-10-03 08:25:00|7713.35|7713.35|7708.02|7708.02|7713.35|7713.35|7708.02|7708.02|0
1727944200000|2024-10-03 08:30:00|7707.48|7707.48|7700.46|7700.46|7708.69|7708.69|7698.71|7698.71|0
1727944500000|2024-10-03 08:35:00|7700.03|7700.03|7710.49|7710.49|7711.05|7711.05|7699.6|7699.6|0
1727944800000|2024-10-03 08:40:00|7711.05|7711.05|7712.98|7712.98|7715.66|7715.66|7710.26|7710.26|0
1727945100000|2024-10-03 08:45:00|7712.34|7712.34|7715.2|7715.2|7721.37|7721.37|7712.34|7712.34|0
1727945400000|2024-10-03 08:50:00|7714.88|7714.88|7718.49|7718.49|7720.13|7720.13|7714.07|7714.07|0
1727945700000|2024-10-03 08:55:00|7718.17|7718.17|7716.98|7716.98|7718.17|7718.17|7714.43|7714.43|0
1727946000000|2024-10-03 09:00:00|7717.26|7717.26|7721.58|7721.58|7724.29|7724.29|7714.98|7714.98|0
1727946300000|2024-10-03 09:05:00|7721.37|7721.37|7718.79|7718.79|7721.37|7721.37|7718.79|7718.79|0
1727946600000|2024-10-03 09:10:00|7718.52|7718.52|7729.97|7729.97|7730.13|7730.13|7718.2|7718.2|0
1727946900000|2024-10-03 09:15:00|7729.41|7729.41|7728.84|7728.84|7730.24|7730.24|7727.07|7727.07|0
1727947200000|2024-10-03 09:20:00|7729.15|7729.15|7736.77|7736.77|7736.77|7736.77|7729.15|7729.15|0
1727947500000|2024-10-03 09:25:00|7737.22|7737.22|7732.33|7732.33|7739.54|7739.54|7732.17|7732.17|0
1727947800000|2024-10-03 09:30:00|7732.89|7732.89|7739.6|7739.6|7739.6|7739.6|7731.56|7731.56|0
1727948100000|2024-10-03 09:35:00|7739.92|7739.92|7746.34|7746.34|7746.34|7746.34|7739.92|7739.92|0
1727948400000|2024-10-03 09:40:00|7746.56|7746.56|7743.7|7743.7|7747.5|7747.5|7742.91|7742.91|0
1727948700000|2024-10-03 09:45:00|7743.16|7743.16|7738.98|7738.98|7743.16|7743.16|7738.02|7738.02|0
1727949000000|2024-10-03 09:50:00|7738.44|7738.44|7740.27|7740.27|7741.77|7741.77|7738.44|7738.44|0
1727949300000|2024-10-03 09:55:00|7741.15|7741.15|7745.36|7745.36|7745.63|7745.63|7741.15|7741.15|0
1727949600000|2024-10-03 10:00:00|7745.04|7745.04|7752.79|7752.79|7756.58|7756.58|7745.04|7745.04|0
1727949900000|2024-10-03 10:05:00|7753.33|7753.33|7743.73|7743.73|7753.33|7753.33|7742.66|7742.66|0
1727950200000|2024-10-03 10:10:00|7743.59|7743.59|7735.1|7735.1|7743.87|7743.87|7735.1|7735.1|0
1727950500000|2024-10-03 10:15:00|7734.87|7734.87|7740.43|7740.43|7740.75|7740.75|7732.16|7732.16|0
1727950800000|2024-10-03 10:20:00|7741.55|7741.55|7746.24|7746.24|7746.24|7746.24|7741.5|7741.5|0
1727951100000|2024-10-03 10:25:00|7746.56|7746.56|7746.72|7746.72|7747.43|7747.43|7746.02|7746.02|0
1727951400000|2024-10-03 10:30:00|7748.1|7748.1|7747.29|7747.29|7750.96|7750.96|7746.87|7746.87|0
1727951700000|2024-10-03 10:35:00|7747.01|7747.01|7746.08|7746.08|7748.04|7748.04|7744.92|7744.92|0
1727952000000|2024-10-03 10:40:00|7745.52|7745.52|7746.54|7746.54|7748.36|7748.36|7743.68|7743.68|0
1727952300000|2024-10-03 10:45:00|7745.98|7745.98|7748.63|7748.63|7750.15|7750.15|7745.42|7745.42|0
1727952600000|2024-10-03 10:50:00|7748.71|7748.71|7750.29|7750.29|7752.06|7752.06|7748.6|7748.6|0
1727952900000|2024-10-03 10:55:00|7749.76|7749.76|7750.13|7750.13|7751.03|7751.03|7747.69|7747.69|0
1727953200000|2024-10-03 11:00:00|7749.62|7749.62|7757.93|7757.93|7758|7758|7749.52|7749.52|0
1727953500000|2024-10-03 11:05:00|7757.8|7757.8|7762.11|7762.11|7762.43|7762.43|7757.12|7757.12|0
1727953800000|2024-10-03 11:10:00|7762.92|7762.92|7764.49|7764.49|7765.72|7765.72|7760.97|7760.97|0
1727954100000|2024-10-03 11:15:00|7761.91|7761.91|7765.65|7765.65|7766.77|7766.77|7759.36|7759.36|0
1727954400000|2024-10-03 11:20:00|7765.09|7765.09|7769.54|7769.54|7770.23|7770.23|7765.09|7765.09|0
1727954700000|2024-10-03 11:25:00|7770.04|7770.04|7774.8|7774.8|7774.8|7774.8|7770.04|7770.04|0
1727955000000|2024-10-03 11:30:00|7775.01|7775.01|7774.05|7774.05|7775.01|7775.01|7769.23|7769.23|0
1727955300000|2024-10-03 11:35:00|7775.01|7775.01|7779.28|7779.28|7780.02|7780.02|7773.31|7773.31|0
1727955600000|2024-10-03 11:40:00|7779.72|7779.72|7778.72|7778.72|7779.72|7779.72|7775.03|7775.03|0
1727955900000|2024-10-03 11:45:00|7778.5|7778.5|7777.45|7777.45|7778.9|7778.9|7776.9|7776.9|0
1727956200000|2024-10-03 11:50:00|7777.02|7777.02|7772.49|7772.49|7777.3|7777.3|7772.49|7772.49|0
1727956500000|2024-10-03 11:55:00|7772.08|7772.08|7773.67|7773.67|7774.31|7774.31|7771.68|7771.68|0
1727956800000|2024-10-03 12:00:00|7773.54|7773.54|7776.5|7776.5|7779.04|7779.04|7773.54|7773.54|0
1727957100000|2024-10-03 12:05:00|7776.92|7776.92|7773.8|7773.8|7776.92|7776.92|7773.65|7773.65|0
1727957400000|2024-10-03 12:10:00|7772.81|7772.81|7772.67|7772.67|7773.94|7773.94|7770.9|7770.9|0
1727957700000|2024-10-03 12:15:00|7772.99|7772.99|7773.65|7773.65|7776.66|7776.66|7772.61|7772.61|0
1727958000000|2024-10-03 12:20:00|7773.77|7773.77|7770.08|7770.08|7773.77|7773.77|7767.56|7767.56|0
1727958300000|2024-10-03 12:25:00|7769.44|7769.44|7767.38|7767.38|7769.78|7769.78|7765.26|7765.26|0
1727958600000|2024-10-03 12:30:00|7768|7768|7754.88|7754.88|7768|7768|7754.88|7754.88|0
1727958900000|2024-10-03 12:35:00|7753.92|7753.92|7756.22|7756.22|7756.22|7756.22|7751.03|7751.03|0
1727959200000|2024-10-03 12:40:00|7756.64|7756.64|7763.24|7763.24|7763.24|7763.24|7755.55|7755.55|0
1727959500000|2024-10-03 12:45:00|7763.8|7763.8|7760.02|7760.02|7765.81|7765.81|7760.02|7760.02|0
1727959800000|2024-10-03 12:50:00|7760.58|7760.58|7767.79|7767.79|7767.79|7767.79|7759.18|7759.18|0
1727960100000|2024-10-03 12:55:00|7766.67|7766.67|7759.23|7759.23|7767.52|7767.52|7759.23|7759.23|0
1727960400000|2024-10-03 13:00:00|7759.11|7759.11|7762.12|7762.12|7762.12|7762.12|7758.23|7758.23|0
1727960700000|2024-10-03 13:05:00|7762.66|7762.66|7767.56|7767.56|7771.86|7771.86|7762.07|7762.07|0
1727961000000|2024-10-03 13:10:00|7766.43|7766.43|7763.38|7763.38|7766.72|7766.72|7762.42|7762.42|0
1727961300000|2024-10-03 13:15:00|7763.7|7763.7|7759.03|7759.03|7764.45|7764.45|7758.72|7758.72|0
1727961600000|2024-10-03 13:20:00|7759.67|7759.67|7758.37|7758.37|7759.67|7759.67|7756.44|7756.44|0
1727961900000|2024-10-03 13:25:00|7758.24|7758.24|7753.07|7753.07|7758.24|7758.24|7753.07|7753.07|0
1727962200000|2024-10-03 13:30:00|7753.15|7753.15|7763.87|7763.87|7763.87|7763.87|7751.89|7751.89|0
1727962500000|2024-10-03 13:35:00|7764.12|7764.12|7770.78|7770.78|7770.78|7770.78|7757.86|7757.86|0
1727962800000|2024-10-03 13:40:00|7770.93|7770.93|7790.54|7790.54|7791.44|7791.44|7767.12|7767.12|0
1727963100000|2024-10-03 13:45:00|7789.98|7789.98|7767.82|7767.82|7791.98|7791.98|7767.82|7767.82|0
1727963400000|2024-10-03 13:50:00|7768.1|7768.1|7773.52|7773.52|7775.78|7775.78|7768.1|7768.1|0
1727963700000|2024-10-03 13:55:00|7774.08|7774.08|7771.53|7771.53|7775.01|7775.01|7769.81|7769.81|0
1727964000000|2024-10-03 14:00:00|7771.85|7771.85|7781.16|7781.16|7791.1|7791.1|7771.85|7771.85|0
1727964300000|2024-10-03 14:05:00|7780.04|7780.04|7783.5|7783.5|7783.5|7783.5|7780.04|7780.04|0
1727964600000|2024-10-03 14:10:00|7783.87|7783.87|7748.04|7748.04|7795.08|7795.08|7746.01|7746.01|0
1727964900000|2024-10-03 14:15:00|7747.79|7747.79|7752.25|7752.25|7759.86|7759.86|7747.28|7747.28|0
1727965200000|2024-10-03 14:20:00|7752.58|7752.58|7742.36|7742.36|7752.58|7752.58|7734.88|7734.88|0
1727965500000|2024-10-03 14:25:00|7742.04|7742.04|7731.47|7731.47|7743.12|7743.12|7729.5|7729.5|0
1727965800000|2024-10-03 14:30:00|7730.09|7730.09|7733.77|7733.77|7735.44|7735.44|7719.84|7719.84|0
1727966100000|2024-10-03 14:35:00|7734.09|7734.09|7729.35|7729.35|7734.09|7734.09|7724.98|7724.98|0
1727966400000|2024-10-03 14:40:00|7729.4|7729.4|7720.17|7720.17|7729.46|7729.46|7716.61|7716.61|0
1727966700000|2024-10-03 14:45:00|7720.81|7720.81|7723.69|7723.69|7725.68|7725.68|7719.62|7719.62|0
1727967000000|2024-10-03 14:50:00|7724.01|7724.01|7743.12|7743.12|7743.14|7743.14|7724.01|7724.01|0
1727967300000|2024-10-03 14:55:00|7742.48|7742.48|7731.95|7731.95|7743.04|7743.04|7729.68|7729.68|0
1727967600000|2024-10-03 15:00:00|7731.5|7731.5|7722.43|7722.43|7733.1|7733.1|7722.43|7722.43|0
1727967900000|2024-10-03 15:05:00|7722.68|7722.68|7732.67|7732.67|7736.74|7736.74|7722.43|7722.43|0
1727968200000|2024-10-03 15:10:00|7732.99|7732.99|7742|7742|7742.14|7742.14|7732.99|7732.99|0
1727968500000|2024-10-03 15:15:00|7742.13|7742.13|7741.69|7741.69|7745.68|7745.68|7741.47|7741.47|0
1727968800000|2024-10-03 15:20:00|7741.48|7741.48|7742.63|7742.63|7744.64|7744.64|7740.34|7740.34|0
1727969100000|2024-10-03 15:25:00|7742.36|7742.36|7741.55|7741.55|7742.65|7742.65|7736.22|7736.22|0
1728026100000|2024-10-04 07:15:00|7749.99|7749.99|7758.88|7758.88|7761.25|7761.25|7749.73|7749.73|0
1728026400000|2024-10-04 07:20:00|7759.2|7759.2|7764.02|7764.02|7768.75|7768.75|7758.56|7758.56|0
1728026700000|2024-10-04 07:25:00|7763.01|7763.01|7758.38|7758.38|7763.01|7763.01|7758.38|7758.38|0
1728027000000|2024-10-04 07:30:00|7757.74|7757.74|7751.36|7751.36|7758.18|7758.18|7749.61|7749.61|0
1728027300000|2024-10-04 07:35:00|7750.79|7750.79|7752.67|7752.67|7755.46|7755.46|7750.65|7750.65|0
1728027600000|2024-10-04 07:40:00|7753.61|7753.61|7760.75|7760.75|7762.11|7762.11|7751.35|7751.35|0
1728027900000|2024-10-04 07:45:00|7760.88|7760.88|7754.61|7754.61|7760.88|7760.88|7754.61|7754.61|0
1728028200000|2024-10-04 07:50:00|7754.93|7754.93|7760.02|7760.02|7760.23|7760.23|7754.02|7754.02|0
1728028500000|2024-10-04 07:55:00|7760.33|7760.33|7749.69|7749.69|7760.67|7760.67|7747.65|7747.65|0
1728028800000|2024-10-04 08:00:00|7750.12|7750.12|7754.08|7754.08|7754.28|7754.28|7750.12|7750.12|0
1728029100000|2024-10-04 08:05:00|7753.58|7753.58|7750.32|7750.32|7755.04|7755.04|7749.59|7749.59|0
1728029400000|2024-10-04 08:10:00|7750.96|7750.96|7755.04|7755.04|7755.6|7755.6|7750.96|7750.96|0
1728029700000|2024-10-04 08:15:00|7754.72|7754.72|7761.07|7761.07|7761.07|7761.07|7754.07|7754.07|0
1728030000000|2024-10-04 08:20:00|7762.03|7762.03|7768.88|7768.88|7770.6|7770.6|7762.03|7762.03|0
1728030300000|2024-10-04 08:25:00|7770|7770|7757.58|7757.58|7770.14|7770.14|7757.58|7757.58|0
1728030600000|2024-10-04 08:30:00|7756.46|7756.46|7757.13|7757.13|7761.51|7761.51|7756.46|7756.46|0
1728030900000|2024-10-04 08:35:00|7756.19|7756.19|7749.58|7749.58|7756.19|7756.19|7748.25|7748.25|0
1728031200000|2024-10-04 08:40:00|7750.22|7750.22|7763.35|7763.35|7763.35|7763.35|7750.22|7750.22|0
1728031500000|2024-10-04 08:45:00|7763.03|7763.03|7757.65|7757.65|7764.5|7764.5|7755.93|7755.93|0
1728031800000|2024-10-04 08:50:00|7757.9|7757.9|7759.91|7759.91|7759.91|7759.91|7756.4|7756.4|0
1728032100000|2024-10-04 08:55:00|7760.16|7760.16|7754.83|7754.83|7760.16|7760.16|7752.81|7752.81|0
1728032400000|2024-10-04 09:00:00|7755.15|7755.15|7759.1|7759.1|7759.1|7759.1|7755.15|7755.15|0
1728032700000|2024-10-04 09:05:00|7759.74|7759.74|7771.71|7771.71|7773.24|7773.24|7759.74|7759.74|0
1728033000000|2024-10-04 09:10:00|7772.83|7772.83|7775.99|7775.99|7775.99|7775.99|7772.69|7772.69|0
1728033300000|2024-10-04 09:15:00|7776.24|7776.24|7770.21|7770.21|7776.24|7776.24|7770.21|7770.21|0
1728033600000|2024-10-04 09:20:00|7769.57|7769.57|7769.48|7769.48|7772.6|7772.6|7769.48|7769.48|0
1728033900000|2024-10-04 09:25:00|7769.16|7769.16|7772.79|7772.79|7773.49|7773.49|7768.08|7768.08|0
1728034200000|2024-10-04 09:30:00|7773.02|7773.02|7771.83|7771.83|7773.86|7773.86|7770.67|7770.67|0
1728034500000|2024-10-04 09:35:00|7771.19|7771.19|7770.62|7770.62|7771.75|7771.75|7769.61|7769.61|0
1728034800000|2024-10-04 09:40:00|7770.3|7770.3|7778.2|7778.2|7779.16|7779.16|7769.74|7769.74|0
1728035100000|2024-10-04 09:45:00|7778.52|7778.52|7776.93|7776.93|7779.79|7779.79|7776.81|7776.81|0
1728035400000|2024-10-04 09:50:00|7776.37|7776.37|7780.17|7780.17|7780.48|7780.48|7775.04|7775.04|0
1728035700000|2024-10-04 09:55:00|7779.95|7779.95|7779.18|7779.18|7781.58|7781.58|7779.18|7779.18|0
1728036000000|2024-10-04 10:00:00|7779.02|7779.02|7773.63|7773.63|7779.66|7779.66|7773.34|7773.34|0
1728036300000|2024-10-04 10:05:00|7773.32|7773.32|7767.66|7767.66|7773.32|7773.32|7767.56|7767.56|0
1728036600000|2024-10-04 10:10:00|7767.1|7767.1|7775.77|7775.77|7775.77|7775.77|7766.35|7766.35|0
1728036900000|2024-10-04 10:15:00|7775.13|7775.13|7772.06|7772.06|7775.13|7775.13|7771.83|7771.83|0
1728037200000|2024-10-04 10:20:00|7772.34|7772.34|7772.2|7772.2|7777.45|7777.45|7771.55|7771.55|0
1728037500000|2024-10-04 10:25:00|7772.95|7772.95|7769.74|7769.74|7772.95|7772.95|7769.52|7769.52|0
1728037800000|2024-10-04 10:30:00|7769.6|7769.6|7769.3|7769.3|7769.96|7769.96|7766.51|7766.51|0
1728038100000|2024-10-04 10:35:00|7769.86|7769.86|7769.37|7769.37|7771.14|7771.14|7768.33|7768.33|0
1728038400000|2024-10-04 10:40:00|7769.88|7769.88|7766.1|7766.1|7769.88|7769.88|7765.88|7765.88|0
1728038700000|2024-10-04 10:45:00|7766.41|7766.41|7764.19|7764.19|7767.89|7767.89|7764.19|7764.19|0
1728039000000|2024-10-04 10:50:00|7763.65|7763.65|7758.59|7758.59|7763.76|7763.76|7758.52|7758.52|0
1728039300000|2024-10-04 10:55:00|7758.51|7758.51|7756.95|7756.95|7758.51|7758.51|7755.24|7755.24|0
1728039600000|2024-10-04 11:00:00|7754.58|7754.58|7756.13|7756.13|7756.66|7756.66|7752.05|7752.05|0
1728039900000|2024-10-04 11:05:00|7755.81|7755.81|7755.31|7755.31|7755.81|7755.81|7754.69|7754.69|0
1728040200000|2024-10-04 11:10:00|7755.87|7755.87|7755.66|7755.66|7757.36|7757.36|7754.67|7754.67|0
1728040500000|2024-10-04 11:15:00|7755.98|7755.98|7763.55|7763.55|7763.55|7763.55|7755.98|7755.98|0
1728040800000|2024-10-04 11:20:00|7763.86|7763.86|7771.08|7771.08|7771.39|7771.39|7763.86|7763.86|0
1728041100000|2024-10-04 11:25:00|7770.54|7770.54|7770.65|7770.65|7771.39|7771.39|7768.6|7768.6|0
1728041400000|2024-10-04 11:30:00|7771.29|7771.29|7770.92|7770.92|7772.23|7772.23|7769.8|7769.8|0
1728041700000|2024-10-04 11:35:00|7768.49|7768.49|7759.75|7759.75|7768.49|7768.49|7759.75|7759.75|0
1728042000000|2024-10-04 11:40:00|7760.31|7760.31|7761.7|7761.7|7762.7|7762.7|7760.3|7760.3|0
1728042300000|2024-10-04 11:45:00|7762.02|7762.02|7762.36|7762.36|7762.98|7762.98|7758.94|7758.94|0
1728042600000|2024-10-04 11:50:00|7762.67|7762.67|7765.88|7765.88|7766.2|7766.2|7762.67|7762.67|0
1728042900000|2024-10-04 11:55:00|7765.24|7765.24|7762.62|7762.62|7765.24|7765.24|7761.3|7761.3|0
1728043200000|2024-10-04 12:00:00|7762.94|7762.94|7766.4|7766.4|7766.4|7766.4|7760.42|7760.42|0
1728043500000|2024-10-04 12:05:00|7766.08|7766.08|7769.6|7769.6|7769.6|7769.6|7764.74|7764.74|0
1728043800000|2024-10-04 12:10:00|7769.74|7769.74|7770.54|7770.54|7771.54|7771.54|7769.64|7769.64|0
1728044100000|2024-10-04 12:15:00|7770.38|7770.38|7766.85|7766.85|7772.32|7772.32|7766.85|7766.85|0
1728044400000|2024-10-04 12:20:00|7765.12|7765.12|7760.73|7760.73|7767.2|7767.2|7757.85|7757.85|0
1728044700000|2024-10-04 12:25:00|7761.05|7761.05|7768.6|7768.6|7771.01|7771.01|7761.05|7761.05|0
1728045000000|2024-10-04 12:30:00|7771.89|7771.89|7778.4|7778.4|7793.09|7793.09|7771.89|7771.89|0
1728045300000|2024-10-04 12:35:00|7779.83|7779.83|7810.21|7810.21|7810.69|7810.69|7779.83|7779.83|0
1728045600000|2024-10-04 12:40:00|7810.77|7810.77|7820.15|7820.15|7820.15|7820.15|7809.59|7809.59|0
1728045900000|2024-10-04 12:45:00|7820.01|7820.01|7822.6|7822.6|7824.57|7824.57|7819.61|7819.61|0
1728046200000|2024-10-04 12:50:00|7823.02|7823.02|7822.07|7822.07|7829.91|7829.91|7820.72|7820.72|0
1728046500000|2024-10-04 12:55:00|7822.39|7822.39|7829.29|7829.29|7830.38|7830.38|7822.39|7822.39|0
1728046800000|2024-10-04 13:00:00|7829.93|7829.93|7834.89|7834.89|7836.51|7836.51|7829.93|7829.93|0
1728047100000|2024-10-04 13:05:00|7834.33|7834.33|7834.85|7834.85|7837.41|7837.41|7833.76|7833.76|0
1728047400000|2024-10-04 13:10:00|7833.73|7833.73|7838.17|7838.17|7838.3|7838.3|7830.66|7830.66|0
1728047700000|2024-10-04 13:15:00|7837.61|7837.61|7837.54|7837.54|7840.23|7840.23|7837.54|7837.54|0
1728048000000|2024-10-04 13:20:00|7837.11|7837.11|7836.46|7836.46|7840.27|7840.27|7836.46|7836.46|0
1728048300000|2024-10-04 13:25:00|7836.25|7836.25|7828.3|7828.3|7836.25|7836.25|7827.96|7827.96|0
1728048600000|2024-10-04 13:30:00|7828.68|7828.68|7831.03|7831.03|7837.59|7837.59|7818.11|7818.11|0
1728048900000|2024-10-04 13:35:00|7831.59|7831.59|7847.61|7847.61|7851.3|7851.3|7831.59|7831.59|0
1728049200000|2024-10-04 13:40:00|7847.73|7847.73|7846.29|7846.29|7849.92|7849.92|7843.32|7843.32|0
1728049500000|2024-10-04 13:45:00|7846.42|7846.42|7856.52|7856.52|7857.34|7857.34|7845.91|7845.91|0
1728049800000|2024-10-04 13:50:00|7855.95|7855.95|7851.34|7851.34|7858.13|7858.13|7850.22|7850.22|0
1728050100000|2024-10-04 13:55:00|7851.03|7851.03|7847.61|7847.61|7851.03|7851.03|7842.54|7842.54|0
1728050400000|2024-10-04 14:00:00|7847.36|7847.36|7848.02|7848.02|7850.97|7850.97|7844.62|7844.62|0
1728050700000|2024-10-04 14:05:00|7848.45|7848.45|7827.25|7827.25|7849.71|7849.71|7825.32|7825.32|0
1728051000000|2024-10-04 14:10:00|7826.13|7826.13|7841.55|7841.55|7841.82|7841.82|7821.93|7821.93|0
1728051300000|2024-10-04 14:15:00|7841.68|7841.68|7851.57|7851.57|7854.3|7854.3|7841.55|7841.55|0
1728051600000|2024-10-04 14:20:00|7850.79|7850.79|7837.13|7837.13|7850.79|7850.79|7835.15|7835.15|0
1728051900000|2024-10-04 14:25:00|7837.69|7837.69|7838.39|7838.39|7840.84|7840.84|7833.42|7833.42|0
1728052200000|2024-10-04 14:30:00|7838.64|7838.64|7842.95|7842.95|7842.95|7842.95|7833.56|7833.56|0
1728052500000|2024-10-04 14:35:00|7842.45|7842.45|7830.87|7830.87|7843.65|7843.65|7830.23|7830.23|0
1728052800000|2024-10-04 14:40:00|7832.15|7832.15|7842.28|7842.28|7842.28|7842.28|7832.15|7832.15|0
1728053100000|2024-10-04 14:45:00|7842.5|7842.5|7837.93|7837.93|7842.5|7842.5|7835.5|7835.5|0
1728053400000|2024-10-04 14:50:00|7838.05|7838.05|7841.98|7841.98|7841.98|7841.98|7837.49|7837.49|0
1728053700000|2024-10-04 14:55:00|7842.11|7842.11|7844.07|7844.07|7845.74|7845.74|7841.77|7841.77|0
1728054000000|2024-10-04 15:00:00|7844.28|7844.28|7844.11|7844.11|7846.43|7846.43|7842.68|7842.68|0
1728054300000|2024-10-04 15:05:00|7843.15|7843.15|7841.29|7841.29|7843.75|7843.75|7838.47|7838.47|0
1728054600000|2024-10-04 15:10:00|7841.67|7841.67|7836.61|7836.61|7843.31|7843.31|7836.61|7836.61|0
1728054900000|2024-10-04 15:15:00|7836.88|7836.88|7841.79|7841.79|7843.2|7843.2|7835.29|7835.29|0
1728055200000|2024-10-04 15:20:00|7841.54|7841.54|7837.19|7837.19|7841.54|7841.54|7833.33|7833.33|0
1728055500000|2024-10-04 15:25:00|7836.77|7836.77|7833.69|7833.69|7836.82|7836.82|7831.77|7831.77|0
1728285300000|2024-10-07 07:15:00|7848.15|7848.15|7847.18|7847.18|7851.64|7851.64|7842.13|7842.13|0
1728285600000|2024-10-07 07:20:00|7848.78|7848.78|7851.2|7851.2|7853.48|7853.48|7846.94|7846.94|0
1728285900000|2024-10-07 07:25:00|7850.56|7850.56|7842|7842|7851.16|7851.16|7840.18|7840.18|0
1728286200000|2024-10-07 07:30:00|7842.85|7842.85|7845.88|7845.88|7847.63|7847.63|7842.62|7842.62|0
1728286500000|2024-10-07 07:35:00|7845.43|7845.43|7838.42|7838.42|7845.43|7845.43|7836.01|7836.01|0
1728286800000|2024-10-07 07:40:00|7838.74|7838.74|7841.74|7841.74|7844.73|7844.73|7838.74|7838.74|0
1728287100000|2024-10-07 07:45:00|7842.06|7842.06|7836.17|7836.17|7842.93|7842.93|7836.17|7836.17|0
1728287400000|2024-10-07 07:50:00|7835.53|7835.53|7826.14|7826.14|7837.58|7837.58|7826.14|7826.14|0
1728287700000|2024-10-07 07:55:00|7825.82|7825.82|7836.01|7836.01|7837.28|7837.28|7823.39|7823.39|0
1728288000000|2024-10-07 08:00:00|7836.76|7836.76|7840.76|7840.76|7842.8|7842.8|7832.1|7832.1|0
1728288300000|2024-10-07 08:05:00|7841.54|7841.54|7838.72|7838.72|7841.54|7841.54|7838.72|7838.72|0
1728288600000|2024-10-07 08:10:00|7839.04|7839.04|7829.39|7829.39|7839.36|7839.36|7829.39|7829.39|0
1728288900000|2024-10-07 08:15:00|7828.83|7828.83|7820.89|7820.89|7828.83|7828.83|7819.73|7819.73|0
1728289200000|2024-10-07 08:20:00|7821.67|7821.67|7817.68|7817.68|7823.55|7823.55|7814.21|7814.21|0
1728289500000|2024-10-07 08:25:00|7817.83|7817.83|7825.8|7825.8|7825.99|7825.99|7816.86|7816.86|0
1728289800000|2024-10-07 08:30:00|7825.48|7825.48|7831.72|7831.72|7831.72|7831.72|7823.84|7823.84|0
1728290100000|2024-10-07 08:35:00|7830.76|7830.76|7821.7|7821.7|7830.76|7830.76|7821.7|7821.7|0
1728290400000|2024-10-07 08:40:00|7822.55|7822.55|7820.61|7820.61|7824.67|7824.67|7820.14|7820.14|0
1728290700000|2024-10-07 08:45:00|7820.93|7820.93|7826.87|7826.87|7826.87|7826.87|7820.29|7820.29|0
1728291000000|2024-10-07 08:50:00|7827.4|7827.4|7824.32|7824.32|7829.47|7829.47|7824.32|7824.32|0
1728291300000|2024-10-07 08:55:00|7824.88|7824.88|7824.85|7824.85|7826.63|7826.63|7824.85|7824.85|0
1728291600000|2024-10-07 09:00:00|7824.63|7824.63|7809.09|7809.09|7824.63|7824.63|7804.96|7804.96|0
1728291900000|2024-10-07 09:05:00|7808.78|7808.78|7819.88|7819.88|7819.88|7819.88|7808.78|7808.78|0
1728292200000|2024-10-07 09:10:00|7821.16|7821.16|7818.31|7818.31|7821.16|7821.16|7817.19|7817.19|0
1728292500000|2024-10-07 09:15:00|7818.63|7818.63|7827.36|7827.36|7827.36|7827.36|7818.63|7818.63|0
1728292800000|2024-10-07 09:20:00|7827.67|7827.67|7826.08|7826.08|7831.1|7831.1|7826.08|7826.08|0
1728293100000|2024-10-07 09:25:00|7825.92|7825.92|7822.02|7822.02|7826.37|7826.37|7822.02|7822.02|0
1728293400000|2024-10-07 09:30:00|7822.44|7822.44|7828.22|7828.22|7828.22|7828.22|7819.5|7819.5|0
1728293700000|2024-10-07 09:35:00|7827.84|7827.84|7830.71|7830.71|7831.28|7831.28|7827.84|7827.84|0
1728294000000|2024-10-07 09:40:00|7831.02|7831.02|7831.62|7831.62|7832.45|7832.45|7831.02|7831.02|0
1728294300000|2024-10-07 09:45:00|7831.74|7831.74|7829.98|7829.98|7832.59|7832.59|7829.63|7829.63|0
1728294600000|2024-10-07 09:50:00|7829.84|7829.84|7828.78|7828.78|7829.84|7829.84|7825.48|7825.48|0
1728294900000|2024-10-07 09:55:00|7828.22|7828.22|7838.78|7838.78|7839.14|7839.14|7828.22|7828.22|0
1728295200000|2024-10-07 10:00:00|7838.57|7838.57|7838.81|7838.81|7839.45|7839.45|7836.71|7836.71|0
1728295500000|2024-10-07 10:05:00|7838.95|7838.95|7842.18|7842.18|7842.42|7842.42|7838.44|7838.44|0
1728295800000|2024-10-07 10:10:00|7841.86|7841.86|7844.07|7844.07|7844.07|7844.07|7841.24|7841.24|0
1728296100000|2024-10-07 10:15:00|7844.39|7844.39|7846.24|7846.24|7846.78|7846.78|7844.39|7844.39|0
1728296400000|2024-10-07 10:20:00|7846.1|7846.1|7847.04|7847.04|7847.89|7847.89|7846.1|7846.1|0
1728296700000|2024-10-07 10:25:00|7847.68|7847.68|7857.98|7857.98|7857.98|7857.98|7847.68|7847.68|0
1728297000000|2024-10-07 10:30:00|7857.42|7857.42|7860.42|7860.42|7860.42|7860.42|7857.42|7857.42|0
1728297300000|2024-10-07 10:35:00|7860.28|7860.28|7861.06|7861.06|7861.39|7861.39|7860.03|7860.03|0
1728297600000|2024-10-07 10:40:00|7861.17|7861.17|7861.91|7861.91|7864.25|7864.25|7861.06|7861.06|0
1728297900000|2024-10-07 10:45:00|7862.53|7862.53|7859.38|7859.38|7862.53|7862.53|7859.38|7859.38|0
1728298200000|2024-10-07 10:50:00|7859.15|7859.15|7860.17|7860.17|7860.46|7860.46|7858.83|7858.83|0
1728298500000|2024-10-07 10:55:00|7860.31|7860.31|7863|7863|7863.32|7863.32|7860.31|7860.31|0
1728298800000|2024-10-07 11:00:00|7863.25|7863.25|7870.58|7870.58|7870.58|7870.58|7862.26|7862.26|0
1728299100000|2024-10-07 11:05:00|7870.46|7870.46|7873.78|7873.78|7875.02|7875.02|7870.46|7870.46|0
1728299400000|2024-10-07 11:10:00|7874.72|7874.72|7879.01|7879.01|7880.65|7880.65|7874.72|7874.72|0
1728299700000|2024-10-07 11:15:00|7878.7|7878.7|7876.78|7876.78|7878.7|7878.7|7875.88|7875.88|0
1728300000000|2024-10-07 11:20:00|7876.66|7876.66|7882.36|7882.36|7882.36|7882.36|7876.66|7876.66|0
1728300300000|2024-10-07 11:25:00|7882.48|7882.48|7882.12|7882.12|7883.71|7883.71|7881.77|7881.77|0
1728300600000|2024-10-07 11:30:00|7883.06|7883.06|7875.9|7875.9|7883.6|7883.6|7875.48|7875.48|0
1728300900000|2024-10-07 11:35:00|7876.28|7876.28|7877.61|7877.61|7877.92|7877.92|7875.82|7875.82|0
1728301200000|2024-10-07 11:40:00|7877.91|7877.91|7880.9|7880.9|7880.9|7880.9|7877.18|7877.18|0
1728301500000|2024-10-07 11:45:00|7880.59|7880.59|7876.38|7876.38|7880.59|7880.59|7876.38|7876.38|0
1728301800000|2024-10-07 11:50:00|7876.25|7876.25|7881.08|7881.08|7881.08|7881.08|7875.84|7875.84|0
1728302100000|2024-10-07 11:55:00|7880.94|7880.94|7881.22|7881.22|7882.14|7882.14|7880.84|7880.84|0
1728302400000|2024-10-07 12:00:00|7881.78|7881.78|7884.55|7884.55|7885.08|7885.08|7880.95|7880.95|0
1728302700000|2024-10-07 12:05:00|7884.23|7884.23|7883.16|7883.16|7884.23|7884.23|7880.82|7880.82|0
1728303000000|2024-10-07 12:10:00|7883.3|7883.3|7886.03|7886.03|7886.16|7886.16|7883.16|7883.16|0
1728303300000|2024-10-07 12:15:00|7886.17|7886.17|7882.43|7882.43|7886.17|7886.17|7882.43|7882.43|0
1728303600000|2024-10-07 12:20:00|7882.86|7882.86|7883.79|7883.79|7884.27|7884.27|7882.41|7882.41|0
1728303900000|2024-10-07 12:25:00|7883.92|7883.92|7883.71|7883.71|7885.74|7885.74|7882.75|7882.75|0
1728304200000|2024-10-07 12:30:00|7883.07|7883.07|7881.67|7881.67|7884.06|7884.06|7881.67|7881.67|0
1728304500000|2024-10-07 12:35:00|7881.79|7881.79|7887.24|7887.24|7887.49|7887.49|7881.79|7881.79|0
1728304800000|2024-10-07 12:40:00|7886.92|7886.92|7887.22|7887.22|7888.76|7888.76|7885.59|7885.59|0
1728305100000|2024-10-07 12:45:00|7887.29|7887.29|7888.54|7888.54|7888.54|7888.54|7887.15|7887.15|0
1728305400000|2024-10-07 12:50:00|7888.09|7888.09|7889.08|7889.08|7889.08|7889.08|7887.14|7887.14|0
1728305700000|2024-10-07 12:55:00|7889.19|7889.19|7885.98|7885.98|7889.81|7889.81|7885.98|7885.98|0
1728306000000|2024-10-07 13:00:00|7885.34|7885.34|7886.81|7886.81|7886.97|7886.97|7884.47|7884.47|0
1728306300000|2024-10-07 13:05:00|7886.94|7886.94|7920.47|7920.47|7929.72|7929.72|7885.34|7885.34|0
1728306600000|2024-10-07 13:10:00|7919.35|7919.35|7911.07|7911.07|7920.02|7920.02|7906.62|7906.62|0
1728306900000|2024-10-07 13:15:00|7909.95|7909.95|7900.05|7900.05|7911.56|7911.56|7899.49|7899.49|0
1728307200000|2024-10-07 13:20:00|7898.77|7898.77|7904.24|7904.24|7904.59|7904.59|7898.77|7898.77|0
1728307500000|2024-10-07 13:25:00|7905.43|7905.43|7901.3|7901.3|7906.51|7906.51|7899.8|7899.8|0
1728307800000|2024-10-07 13:30:00|7901.17|7901.17|7887.91|7887.91|7901.17|7901.17|7887.38|7887.38|0
1728308100000|2024-10-07 13:35:00|7888.54|7888.54|7899.67|7899.67|7899.99|7899.99|7887.61|7887.61|0
1728308400000|2024-10-07 13:40:00|7899.92|7899.92|7896.73|7896.73|7900.95|7900.95|7894.46|7894.46|0
1728308700000|2024-10-07 13:45:00|7897.36|7897.36|7894.75|7894.75|7899.31|7899.31|7893.31|7893.31|0
1728309000000|2024-10-07 13:50:00|7895.39|7895.39|7900.21|7900.21|7902.11|7902.11|7893.69|7893.69|0
1728309300000|2024-10-07 13:55:00|7900.52|7900.52|7887.1|7887.1|7901.51|7901.51|7886.5|7886.5|0
1728309600000|2024-10-07 14:00:00|7888.06|7888.06|7896.63|7896.63|7897.96|7897.96|7888.06|7888.06|0
1728309900000|2024-10-07 14:05:00|7896.07|7896.07|7894.18|7894.18|7897.79|7897.79|7892.85|7892.85|0
1728310200000|2024-10-07 14:10:00|7894.5|7894.5|7902.42|7902.42|7903.4|7903.4|7894.5|7894.5|0
1728310500000|2024-10-07 14:15:00|7902.74|7902.74|7904.83|7904.83|7907.33|7907.33|7902.58|7902.58|0
1728310800000|2024-10-07 14:20:00|7904.19|7904.19|7898.27|7898.27|7905.3|7905.3|7898.27|7898.27|0
1728311100000|2024-10-07 14:25:00|7897.64|7897.64|7885.84|7885.84|7898.26|7898.26|7885.18|7885.18|0
1728311400000|2024-10-07 14:30:00|7885.2|7885.2|7880.38|7880.38|7886.33|7886.33|7876.65|7876.65|0
1728311700000|2024-10-07 14:35:00|7880.81|7880.81|7877.65|7877.65|7882.31|7882.31|7877.65|7877.65|0
1728312000000|2024-10-07 14:40:00|7878.03|7878.03|7861.98|7861.98|7878.03|7878.03|7857.45|7857.45|0
1728312300000|2024-10-07 14:45:00|7861.84|7861.84|7867.71|7867.71|7867.71|7867.71|7861.52|7861.52|0
1728312600000|2024-10-07 14:50:00|7867.87|7867.87|7872.5|7872.5|7872.5|7872.5|7867.87|7867.87|0
1728312900000|2024-10-07 14:55:00|7871.94|7871.94|7863.52|7863.52|7872.5|7872.5|7862.88|7862.88|0
1728313200000|2024-10-07 15:00:00|7862.57|7862.57|7861.02|7861.02|7862.57|7862.57|7855.53|7855.53|0
1728313500000|2024-10-07 15:05:00|7861.35|7861.35|7868.57|7868.57|7868.57|7868.57|7861.35|7861.35|0
1728313800000|2024-10-07 15:10:00|7868.84|7868.84|7872.86|7872.86|7872.86|7872.86|7867.76|7867.76|0
1728314100000|2024-10-07 15:15:00|7872.54|7872.54|7869.94|7869.94|7872.68|7872.68|7868.77|7868.77|0
1728314400000|2024-10-07 15:20:00|7870.57|7870.57|7864.32|7864.32|7872.62|7872.62|7864.32|7864.32|0
1728314700000|2024-10-07 15:25:00|7864.44|7864.44|7867.64|7867.64|7868.27|7868.27|7863.98|7863.98|0
1728371700000|2024-10-08 07:15:00|7811.46|7811.46|7814.67|7814.67|7816.64|7816.64|7810.47|7810.47|0
1728372000000|2024-10-08 07:20:00|7814.04|7814.04|7806.51|7806.51|7814.46|7814.46|7806.51|7806.51|0
1728372300000|2024-10-08 07:25:00|7804.12|7804.12|7817.56|7817.56|7817.56|7817.56|7798.15|7798.15|0
1728372600000|2024-10-08 07:30:00|7818.04|7818.04|7830.17|7830.17|7833.38|7833.38|7818.04|7818.04|0
1728372900000|2024-10-08 07:35:00|7830.73|7830.73|7832.47|7832.47|7841.53|7841.53|7828.8|7828.8|0
1728373200000|2024-10-08 07:40:00|7834.23|7834.23|7836.31|7836.31|7838.16|7838.16|7830.62|7830.62|0
1728373500000|2024-10-08 07:45:00|7835.75|7835.75|7832.75|7832.75|7836.07|7836.07|7830.99|7830.99|0
1728373800000|2024-10-08 07:50:00|7832.96|7832.96|7828.92|7828.92|7834.91|7834.91|7827.92|7827.92|0
1728374100000|2024-10-08 07:55:00|7829.55|7829.55|7828.82|7828.82|7832.06|7832.06|7827.54|7827.54|0
1728374400000|2024-10-08 08:00:00|7827.96|7827.96|7836.99|7836.99|7837.37|7837.37|7827.78|7827.78|0
1728374700000|2024-10-08 08:05:00|7837.56|7837.56|7836.5|7836.5|7839.27|7839.27|7836.07|7836.07|0
1728375000000|2024-10-08 08:10:00|7836.82|7836.82|7814.11|7814.11|7837.27|7837.27|7813.66|7813.66|0
1728375300000|2024-10-08 08:15:00|7815.23|7815.23|7814.18|7814.18|7819.31|7819.31|7814.17|7814.17|0
1728375600000|2024-10-08 08:20:00|7813.91|7813.91|7811.12|7811.12|7815.28|7815.28|7810.81|7810.81|0
1728375900000|2024-10-08 08:25:00|7810.58|7810.58|7804.02|7804.02|7811.77|7811.77|7803.52|7803.52|0
1728376200000|2024-10-08 08:30:00|7803.6|7803.6|7806.8|7806.8|7807.4|7807.4|7802.8|7802.8|0
1728376500000|2024-10-08 08:35:00|7804.98|7804.98|7811.07|7811.07|7812.19|7812.19|7803.86|7803.86|0
1728376800000|2024-10-08 08:40:00|7812.34|7812.34|7819.15|7819.15|7819.99|7819.99|7811.7|7811.7|0
1728377100000|2024-10-08 08:45:00|7818.84|7818.84|7816.3|7816.3|7820.65|7820.65|7815.87|7815.87|0
1728377400000|2024-10-08 08:50:00|7816.16|7816.16|7814.54|7814.54|7816.16|7816.16|7814.54|7814.54|0
1728377700000|2024-10-08 08:55:00|7814.76|7814.76|7811.39|7811.39|7814.76|7814.76|7808.66|7808.66|0
1728378000000|2024-10-08 09:00:00|7811.26|7811.26|7820.29|7820.29|7823.77|7823.77|7810.4|7810.4|0
1728378300000|2024-10-08 09:05:00|7820.14|7820.14|7812.34|7812.34|7820.31|7820.31|7812.02|7812.02|0
1728378600000|2024-10-08 09:10:00|7811.38|7811.38|7814.5|7814.5|7817.61|7817.61|7810.04|7810.04|0
1728378900000|2024-10-08 09:15:00|7814.38|7814.38|7815.85|7815.85|7816.53|7816.53|7814.08|7814.08|0
1728379200000|2024-10-08 09:20:00|7816.16|7816.16|7823.64|7823.64|7824.2|7824.2|7816.16|7816.16|0
1728379500000|2024-10-08 09:25:00|7823.91|7823.91|7825.66|7825.66|7826.36|7826.36|7823.91|7823.91|0
1728379800000|2024-10-08 09:30:00|7825.41|7825.41|7819.21|7819.21|7828.49|7828.49|7818.19|7818.19|0
1728380100000|2024-10-08 09:35:00|7821.21|7821.21|7816.25|7816.25|7822.78|7822.78|7816.25|7816.25|0
1728380400000|2024-10-08 09:40:00|7816.81|7816.81|7815.11|7815.11|7818.52|7818.52|7815.11|7815.11|0
1728380700000|2024-10-08 09:45:00|7814.86|7814.86|7816.55|7816.55|7818.27|7818.27|7814.86|7814.86|0
1728381000000|2024-10-08 09:50:00|7816.87|7816.87|7823.35|7823.35|7823.35|7823.35|7816.55|7816.55|0
1728381300000|2024-10-08 09:55:00|7823.51|7823.51|7826.93|7826.93|7827.08|7827.08|7819.3|7819.3|0
1728381600000|2024-10-08 10:00:00|7826.37|7826.37|7831.98|7831.98|7832.48|7832.48|7823.82|7823.82|0
1728381900000|2024-10-08 10:05:00|7832.32|7832.32|7836.98|7836.98|7836.98|7836.98|7832.12|7832.12|0
1728382200000|2024-10-08 10:10:00|7836.71|7836.71|7837.07|7837.07|7837.37|7837.37|7836.34|7836.34|0
1728382500000|2024-10-08 10:15:00|7836.76|7836.76|7835.96|7835.96|7838.17|7838.17|7835.96|7835.96|0
1728382800000|2024-10-08 10:20:00|7836.52|7836.52|7833.55|7833.55|7836.84|7836.84|7832.17|7832.17|0
1728383100000|2024-10-08 10:25:00|7833.15|7833.15|7835.27|7835.27|7835.93|7835.93|7832.87|7832.87|0
1728383400000|2024-10-08 10:30:00|7834.85|7834.85|7832.59|7832.59|7835.17|7835.17|7832.59|7832.59|0
1728383700000|2024-10-08 10:35:00|7831.46|7831.46|7834.75|7834.75|7834.75|7834.75|7831.46|7831.46|0
1728384000000|2024-10-08 10:40:00|7834.54|7834.54|7829.54|7829.54|7834.54|7834.54|7829.54|7829.54|0
1728384300000|2024-10-08 10:45:00|7829.67|7829.67|7828.89|7828.89|7830.86|7830.86|7828.19|7828.19|0
1728384600000|2024-10-08 10:50:00|7829.2|7829.2|7831.45|7831.45|7831.45|7831.45|7827.6|7827.6|0
1728384900000|2024-10-08 10:55:00|7832.01|7832.01|7830.08|7830.08|7832.12|7832.12|7830.02|7830.02|0
1728385200000|2024-10-08 11:00:00|7829.76|7829.76|7831.4|7831.4|7831.69|7831.69|7827.56|7827.56|0
1728385500000|2024-10-08 11:05:00|7831.72|7831.72|7831.8|7831.8|7832.17|7832.17|7831.27|7831.27|0
1728385800000|2024-10-08 11:10:00|7831.24|7831.24|7828.45|7828.45|7831.24|7831.24|7827.78|7827.78|0
1728386100000|2024-10-08 11:15:00|7828.32|7828.32|7831.92|7831.92|7832.18|7832.18|7826.88|7826.88|0
1728386400000|2024-10-08 11:20:00|7833.17|7833.17|7832.61|7832.61|7836.03|7836.03|7832.61|7832.61|0
1728386700000|2024-10-08 11:25:00|7832.93|7832.93|7834.47|7834.47|7834.47|7834.47|7832.48|7832.48|0
1728387000000|2024-10-08 11:30:00|7834.55|7834.55|7836.5|7836.5|7836.5|7836.5|7834.55|7834.55|0
1728387300000|2024-10-08 11:35:00|7836.42|7836.42|7837.97|7837.97|7838.53|7838.53|7836.42|7836.42|0
1728387600000|2024-10-08 11:40:00|7837.41|7837.41|7829.39|7829.39|7837.41|7837.41|7829.39|7829.39|0
1728387900000|2024-10-08 11:45:00|7829.26|7829.26|7828.8|7828.8|7830.95|7830.95|7828.46|7828.46|0
1728388200000|2024-10-08 11:50:00|7828.66|7828.66|7832.46|7832.46|7833.09|7833.09|7828.66|7828.66|0
1728388500000|2024-10-08 11:55:00|7831.83|7831.83|7830.69|7830.69|7832.03|7832.03|7827.03|7827.03|0
1728388800000|2024-10-08 12:00:00|7831.25|7831.25|7835.74|7835.74|7836.18|7836.18|7831.25|7831.25|0
1728389100000|2024-10-08 12:05:00|7835.42|7835.42|7832.48|7832.48|7835.55|7835.55|7832.48|7832.48|0
1728389400000|2024-10-08 12:10:00|7832.69|7832.69|7829.64|7829.64|7832.69|7832.69|7829.38|7829.38|0
1728389700000|2024-10-08 12:15:00|7829.52|7829.52|7827.39|7827.39|7831.79|7831.79|7827.39|7827.39|0
1728390000000|2024-10-08 12:20:00|7827.08|7827.08|7825.07|7825.07|7827.08|7827.08|7823.95|7823.95|0
1728390300000|2024-10-08 12:25:00|7825.29|7825.29|7826.54|7826.54|7827.45|7827.45|7823.22|7823.22|0
1728390600000|2024-10-08 12:30:00|7825.98|7825.98|7827.74|7827.74|7827.74|7827.74|7823.1|7823.1|0
1728390900000|2024-10-08 12:35:00|7828.11|7828.11|7827.28|7827.28|7828.11|7828.11|7824.76|7824.76|0
1728391200000|2024-10-08 12:40:00|7826.72|7826.72|7826.98|7826.98|7826.98|7826.98|7824.96|7824.96|0
1728391500000|2024-10-08 12:45:00|7827.88|7827.88|7826.49|7826.49|7828.09|7828.09|7825.64|7825.64|0
1728391800000|2024-10-08 12:50:00|7825.93|7825.93|7836.34|7836.34|7836.34|7836.34|7825.93|7825.93|0
1728392100000|2024-10-08 12:55:00|7835.27|7835.27|7833.24|7833.24|7835.45|7835.45|7832.6|7832.6|0
1728392400000|2024-10-08 13:00:00|7833.03|7833.03|7835.93|7835.93|7837.91|7837.91|7833.03|7833.03|0
1728392700000|2024-10-08 13:05:00|7835.68|7835.68|7839.32|7839.32|7840.28|7840.28|7835.61|7835.61|0
1728393000000|2024-10-08 13:10:00|7840.44|7840.44|7844.27|7844.27|7844.73|7844.73|7840.44|7840.44|0
1728393300000|2024-10-08 13:15:00|7844.05|7844.05|7847.08|7847.08|7847.33|7847.33|7843.74|7843.74|0
1728393600000|2024-10-08 13:20:00|7846.76|7846.76|7842.79|7842.79|7848.22|7848.22|7842.79|7842.79|0
1728393900000|2024-10-08 13:25:00|7842.63|7842.63|7842.38|7842.38|7843.32|7843.32|7841.07|7841.07|0
1728394200000|2024-10-08 13:30:00|7842.06|7842.06|7836.68|7836.68|7843.48|7843.48|7835.76|7835.76|0
1728394500000|2024-10-08 13:35:00|7836.55|7836.55|7849.6|7849.6|7849.6|7849.6|7835.56|7835.56|0
1728394800000|2024-10-08 13:40:00|7849.47|7849.47|7844.85|7844.85|7852.81|7852.81|7844.85|7844.85|0
1728395100000|2024-10-08 13:45:00|7844.99|7844.99|7847.35|7847.35|7847.35|7847.35|7841.6|7841.6|0
1728395400000|2024-10-08 13:50:00|7847.03|7847.03|7859.54|7859.54|7859.54|7859.54|7846.37|7846.37|0
1728395700000|2024-10-08 13:55:00|7859.32|7859.32|7856.13|7856.13|7861.82|7861.82|7856.13|7856.13|0
1728396000000|2024-10-08 14:00:00|7856.93|7856.93|7866.29|7866.29|7866.67|7866.67|7856.93|7856.93|0
1728396300000|2024-10-08 14:05:00|7866.5|7866.5|7865.52|7865.52|7867.18|7867.18|7863.28|7863.28|0
1728396600000|2024-10-08 14:10:00|7864.65|7864.65|7848.42|7848.42|7866.15|7866.15|7848.42|7848.42|0
1728396900000|2024-10-08 14:15:00|7848.67|7848.67|7847.52|7847.52|7849.72|7849.72|7844.48|7844.48|0
1728397200000|2024-10-08 14:20:00|7847.31|7847.31|7848.03|7848.03|7851.74|7851.74|7845.69|7845.69|0
1728397500000|2024-10-08 14:25:00|7848.99|7848.99|7864.39|7864.39|7866.59|7866.59|7848.99|7848.99|0
1728397800000|2024-10-08 14:30:00|7863.83|7863.83|7862.68|7862.68|7869.6|7869.6|7862.68|7862.68|0
1728398100000|2024-10-08 14:35:00|7861.81|7861.81|7861.11|7861.11|7861.81|7861.81|7857.94|7857.94|0
1728398400000|2024-10-08 14:40:00|7860.77|7860.77|7865.19|7865.19|7866.78|7866.78|7860.06|7860.06|0
1728398700000|2024-10-08 14:45:00|7865.08|7865.08|7870.69|7870.69|7872.18|7872.18|7865.08|7865.08|0
1728399000000|2024-10-08 14:50:00|7870.57|7870.57|7871.88|7871.88|7872.85|7872.85|7868.62|7868.62|0
1728399300000|2024-10-08 14:55:00|7871.76|7871.76|7871|7871|7872.41|7872.41|7870.84|7870.84|0
1728399600000|2024-10-08 15:00:00|7870.44|7870.44|7878.27|7878.27|7878.27|7878.27|7870.44|7870.44|0
1728399900000|2024-10-08 15:05:00|7878.41|7878.41|7868.64|7868.64|7878.41|7878.41|7868.64|7868.64|0
1728400200000|2024-10-08 15:10:00|7868.96|7868.96|7871.09|7871.09|7874.55|7874.55|7866.59|7866.59|0
1728400500000|2024-10-08 15:15:00|7870.96|7870.96|7876.02|7876.02|7877.56|7877.56|7870.3|7870.3|0
1728400800000|2024-10-08 15:20:00|7875.8|7875.8|7875.52|7875.52|7879.25|7879.25|7874.94|7874.94|0
1728401100000|2024-10-08 15:25:00|7875.63|7875.63|7877.01|7877.01|7879.16|7879.16|7875.29|7875.29|0
1728458100000|2024-10-09 07:15:00|7894.69|7894.69|7886.1|7886.1|7894.69|7894.69|7885.34|7885.34|0
1728458400000|2024-10-09 07:20:00|7885.85|7885.85|7877.92|7877.92|7888.01|7888.01|7877.03|7877.03|0
1728458700000|2024-10-09 07:25:00|7883.05|7883.05|7886.4|7886.4|7886.92|7886.92|7882.91|7882.91|0
1728459000000|2024-10-09 07:30:00|7885.83|7885.83|7883.95|7883.95|7885.83|7885.83|7880.44|7880.44|0
1728459300000|2024-10-09 07:35:00|7883.39|7883.39|7888.98|7888.98|7888.98|7888.98|7881.81|7881.81|0
1728459600000|2024-10-09 07:40:00|7888.55|7888.55|7890.27|7890.27|7892.53|7892.53|7888.08|7888.08|0
1728459900000|2024-10-09 07:45:00|7888.02|7888.02|7893.06|7893.06|7894.32|7894.32|7886.75|7886.75|0
1728460200000|2024-10-09 07:50:00|7893.38|7893.38|7898.44|7898.44|7902.4|7902.4|7892.02|7892.02|0
1728460500000|2024-10-09 07:55:00|7898.6|7898.6|7905.59|7905.59|7905.59|7905.59|7896.57|7896.57|0
1728460800000|2024-10-09 08:00:00|7905.09|7905.09|7905.6|7905.6|7906.96|7906.96|7903.19|7903.19|0
1728461100000|2024-10-09 08:05:00|7905.73|7905.73|7905.49|7905.49|7907.73|7907.73|7904.17|7904.17|0
1728461400000|2024-10-09 08:10:00|7905.35|7905.35|7908.92|7908.92|7911.95|7911.95|7905.12|7905.12|0
1728461700000|2024-10-09 08:15:00|7908.61|7908.61|7909.94|7909.94|7911.23|7911.23|7906.92|7906.92|0
1728462000000|2024-10-09 08:20:00|7909.63|7909.63|7898.25|7898.25|7910.04|7910.04|7897.69|7897.69|0
1728462300000|2024-10-09 08:25:00|7899.67|7899.67|7903.04|7903.04|7904.11|7904.11|7898.73|7898.73|0
1728462600000|2024-10-09 08:30:00|7902.72|7902.72|7907.42|7907.42|7907.42|7907.42|7901.93|7901.93|0
1728462900000|2024-10-09 08:35:00|7907.98|7907.98|7910.86|7910.86|7910.86|7910.86|7907.07|7907.07|0
1728463200000|2024-10-09 08:40:00|7910.22|7910.22|7915.12|7915.12|7917.99|7917.99|7909.48|7909.48|0
1728463500000|2024-10-09 08:45:00|7914.56|7914.56|7913.58|7913.58|7915.25|7915.25|7913.21|7913.21|0
1728463800000|2024-10-09 08:50:00|7913.28|7913.28|7911.3|7911.3|7913.28|7913.28|7910.46|7910.46|0
1728464100000|2024-10-09 08:55:00|7910.98|7910.98|7910.57|7910.57|7911.69|7911.69|7909.91|7909.91|0
1728464400000|2024-10-09 09:00:00|7910|7910|7911.8|7911.8|7913.54|7913.54|7910|7910|0
1728464700000|2024-10-09 09:05:00|7911.59|7911.59|7913.39|7913.39|7916.85|7916.85|7911.59|7911.59|0
1728465000000|2024-10-09 09:10:00|7913.95|7913.95|7916.12|7916.12|7916.74|7916.74|7913.95|7913.95|0
1728465300000|2024-10-09 09:15:00|7916.74|7916.74|7918.36|7918.36|7922.88|7922.88|7915.22|7915.22|0
1728465600000|2024-10-09 09:20:00|7918.22|7918.22|7919.58|7919.58|7920.5|7920.5|7917.01|7917.01|0
1728465900000|2024-10-09 09:25:00|7919.79|7919.79|7919.87|7919.87|7920.27|7920.27|7916.35|7916.35|0
1728466200000|2024-10-09 09:30:00|7919.99|7919.99|7916.06|7916.06|7920.49|7920.49|7915.74|7915.74|0
1728466500000|2024-10-09 09:35:00|7915.74|7915.74|7911.98|7911.98|7915.74|7915.74|7910.76|7910.76|0
1728466800000|2024-10-09 09:40:00|7911.66|7911.66|7922.93|7922.93|7923.01|7923.01|7911.34|7911.34|0
1728467100000|2024-10-09 09:45:00|7923.57|7923.57|7926.8|7926.8|7926.8|7926.8|7923.47|7923.47|0
1728467400000|2024-10-09 09:50:00|7927.36|7927.36|7923.09|7923.09|7927.36|7927.36|7922.71|7922.71|0
1728467700000|2024-10-09 09:55:00|7922.67|7922.67|7917.83|7917.83|7924.23|7924.23|7917.83|7917.83|0
1728468000000|2024-10-09 10:00:00|7917.61|7917.61|7920.03|7920.03|7920.67|7920.67|7915.45|7915.45|0
1728468300000|2024-10-09 10:05:00|7920.35|7920.35|7918.97|7918.97|7922.7|7922.7|7918.4|7918.4|0
1728468600000|2024-10-09 10:10:00|7918.57|7918.57|7918.02|7918.02|7918.97|7918.97|7917.33|7917.33|0
1728468900000|2024-10-09 10:15:00|7917.38|7917.38|7922.68|7922.68|7922.94|7922.94|7916.82|7916.82|0
1728469200000|2024-10-09 10:20:00|7922.25|7922.25|7917.41|7917.41|7922.89|7922.89|7917.41|7917.41|0
1728469500000|2024-10-09 10:25:00|7917.66|7917.66|7922.13|7922.13|7922.13|7922.13|7917.66|7917.66|0
1728469800000|2024-10-09 10:30:00|7922.45|7922.45|7919.19|7919.19|7922.45|7922.45|7918.82|7918.82|0
1728470100000|2024-10-09 10:35:00|7919.83|7919.83|7918.56|7918.56|7922.29|7922.29|7918.56|7918.56|0
1728470400000|2024-10-09 10:40:00|7917.6|7917.6|7918.06|7918.06|7918.4|7918.4|7916.6|7916.6|0
1728470700000|2024-10-09 10:45:00|7917.72|7917.72|7917.15|7917.15|7917.72|7917.72|7915.67|7915.67|0
1728471000000|2024-10-09 10:50:00|7917.46|7917.46|7913.93|7913.93|7918.12|7918.12|7913.67|7913.67|0
1728471300000|2024-10-09 10:55:00|7914.06|7914.06|7914.83|7914.83|7915.55|7915.55|7913.63|7913.63|0
1728471600000|2024-10-09 11:00:00|7915.15|7915.15|7919.38|7919.38|7919.38|7919.38|7914.11|7914.11|0
1728471900000|2024-10-09 11:05:00|7919.26|7919.26|7919.39|7919.39|7919.73|7919.73|7918.32|7918.32|0
1728472200000|2024-10-09 11:10:00|7919.25|7919.25|7922.24|7922.24|7922.24|7922.24|7918.13|7918.13|0
1728472500000|2024-10-09 11:15:00|7921.86|7921.86|7921.59|7921.59|7921.86|7921.86|7919.66|7919.66|0
1728472800000|2024-10-09 11:20:00|7922.09|7922.09|7920.89|7920.89|7922.73|7922.73|7920.73|7920.73|0
1728473100000|2024-10-09 11:25:00|7921.03|7921.03|7922.44|7922.44|7922.44|7922.44|7920.9|7920.9|0
1728473400000|2024-10-09 11:30:00|7922.21|7922.21|7922.35|7922.35|7924.76|7924.76|7922.04|7922.04|0
1728473700000|2024-10-09 11:35:00|7922.47|7922.47|7915.74|7915.74|7922.97|7922.97|7914.77|7914.77|0
1728474000000|2024-10-09 11:40:00|7915.86|7915.86|7914.62|7914.62|7918.8|7918.8|7914.62|7914.62|0
1728474300000|2024-10-09 11:45:00|7914.3|7914.3|7913.08|7913.08|7914.3|7914.3|7912.94|7912.94|0
1728474600000|2024-10-09 11:50:00|7913.22|7913.22|7914.67|7914.67|7914.89|7914.89|7912.77|7912.77|0
1728474900000|2024-10-09 11:55:00|7914.78|7914.78|7922.38|7922.38|7922.38|7922.38|7914.78|7914.78|0
1728475200000|2024-10-09 12:00:00|7922.27|7922.27|7922.81|7922.81|7923.13|7923.13|7921.49|7921.49|0
1728475500000|2024-10-09 12:05:00|7923.45|7923.45|7927.48|7927.48|7927.48|7927.48|7923.45|7923.45|0
1728475800000|2024-10-09 12:10:00|7928.04|7928.04|7931.21|7931.21|7931.34|7931.34|7928.04|7928.04|0
1728476100000|2024-10-09 12:15:00|7931.52|7931.52|7927.61|7927.61|7931.52|7931.52|7927.21|7927.21|0
1728476400000|2024-10-09 12:20:00|7927.5|7927.5|7929.11|7929.11|7929.25|7929.25|7926.87|7926.87|0
1728476700000|2024-10-09 12:25:00|7929.49|7929.49|7931.37|7931.37|7931.97|7931.97|7929.49|7929.49|0
1728477000000|2024-10-09 12:30:00|7931.5|7931.5|7931.1|7931.1|7931.85|7931.85|7929.73|7929.73|0
1728477300000|2024-10-09 12:35:00|7930.94|7930.94|7932.58|7932.58|7932.58|7932.58|7930.6|7930.6|0
1728477600000|2024-10-09 12:40:00|7932.02|7932.02|7925.19|7925.19|7932.27|7932.27|7924.9|7924.9|0
1728477900000|2024-10-09 12:45:00|7924.23|7924.23|7923.62|7923.62|7924.54|7924.54|7922.52|7922.52|0
1728478200000|2024-10-09 12:50:00|7921.94|7921.94|7920.13|7920.13|7921.94|7921.94|7918.1|7918.1|0
1728478500000|2024-10-09 12:55:00|7920.45|7920.45|7921.25|7921.25|7923.79|7923.79|7919.65|7919.65|0
1728478800000|2024-10-09 13:00:00|7921.12|7921.12|7922.69|7922.69|7922.83|7922.83|7919.07|7919.07|0
1728479100000|2024-10-09 13:05:00|7922.42|7922.42|7915.46|7915.46|7922.42|7922.42|7915.24|7915.24|0
1728479400000|2024-10-09 13:10:00|7916.02|7916.02|7917.41|7917.41|7917.7|7917.7|7916.02|7916.02|0
1728479700000|2024-10-09 13:15:00|7917.27|7917.27|7921.54|7921.54|7922.85|7922.85|7917.27|7917.27|0
1728480000000|2024-10-09 13:20:00|7920.9|7920.9|7920.06|7920.06|7921.22|7921.22|7918.36|7918.36|0
1728480300000|2024-10-09 13:25:00|7920.28|7920.28|7923.72|7923.72|7925.35|7925.35|7920.21|7920.21|0
1728480600000|2024-10-09 13:30:00|7923.84|7923.84|7929.94|7929.94|7929.94|7929.94|7923.37|7923.37|0
1728480900000|2024-10-09 13:35:00|7929.57|7929.57|7939.95|7939.95|7939.95|7939.95|7929.35|7929.35|0
1728481200000|2024-10-09 13:40:00|7938.02|7938.02|7945.98|7945.98|7946.23|7946.23|7938.02|7938.02|0
1728481500000|2024-10-09 13:45:00|7946.29|7946.29|7955.65|7955.65|7958.67|7958.67|7946.29|7946.29|0
1728481800000|2024-10-09 13:50:00|7956.19|7956.19|7960.21|7960.21|7961.4|7961.4|7954.16|7954.16|0
1728482100000|2024-10-09 13:55:00|7960.71|7960.71|7970.15|7970.15|7970.15|7970.15|7960.71|7960.71|0
1728482400000|2024-10-09 14:00:00|7971.27|7971.27|7977.44|7977.44|7978.59|7978.59|7971.27|7971.27|0
1728482700000|2024-10-09 14:05:00|7977.22|7977.22|7977.72|7977.72|7980.43|7980.43|7976.82|7976.82|0
1728483000000|2024-10-09 14:10:00|7978.48|7978.48|7987.49|7987.49|7987.74|7987.74|7978.35|7978.35|0
1728483300000|2024-10-09 14:15:00|7987.8|7987.8|7990.64|7990.64|7991.43|7991.43|7986.78|7986.78|0
1728483600000|2024-10-09 14:20:00|7990.39|7990.39|7989.64|7989.64|7994.94|7994.94|7989.64|7989.64|0
1728483900000|2024-10-09 14:25:00|7988.56|7988.56|7984.88|7984.88|7989.35|7989.35|7984.85|7984.85|0
1728484200000|2024-10-09 14:30:00|7984.76|7984.76|7982.01|7982.01|7984.88|7984.88|7980.29|7980.29|0
1728484500000|2024-10-09 14:35:00|7981.85|7981.85|7989.31|7989.31|7989.31|7989.31|7981.38|7981.38|0
1728484800000|2024-10-09 14:40:00|7989.64|7989.64|7978.98|7978.98|7989.64|7989.64|7978.98|7978.98|0
1728485100000|2024-10-09 14:45:00|7979.26|7979.26|7980.49|7980.49|7980.84|7980.84|7977.79|7977.79|0
1728485400000|2024-10-09 14:50:00|7980.81|7980.81|7978.11|7978.11|7980.81|7980.81|7975.47|7975.47|0
1728485700000|2024-10-09 14:55:00|7977.97|7977.97|7979.11|7979.11|7979.64|7979.64|7976.55|7976.55|0
1728486000000|2024-10-09 15:00:00|7979.26|7979.26|7980.9|7980.9|7982.79|7982.79|7979.26|7979.26|0
1728486300000|2024-10-09 15:05:00|7981.01|7981.01|7990|7990|7990.39|7990.39|7980.45|7980.45|0
1728486600000|2024-10-09 15:10:00|7989.44|7989.44|7992.42|7992.42|7993.21|7993.21|7988.63|7988.63|0
1728486900000|2024-10-09 15:15:00|7992.17|7992.17|7991.67|7991.67|7992.93|7992.93|7988.11|7988.11|0
1728487200000|2024-10-09 15:20:00|7991.45|7991.45|7994.94|7994.94|7995.52|7995.52|7991.08|7991.08|0
1728487500000|2024-10-09 15:25:00|7994.62|7994.62|7997.1|7997.1|7997.59|7997.59|7994.21|7994.21|0
1728544500000|2024-10-10 07:15:00|7968.09|7968.09|7946.16|7946.16|7968.31|7968.31|7945.94|7945.94|0
1728544800000|2024-10-10 07:20:00|7946.48|7946.48|7945.34|7945.34|7953.58|7953.58|7944.01|7944.01|0
1728545100000|2024-10-10 07:25:00|7945.02|7945.02|7942.38|7942.38|7954.4|7954.4|7942.2|7942.2|0
1728545400000|2024-10-10 07:30:00|7942.49|7942.49|7945.49|7945.49|7946.61|7946.61|7940.2|7940.2|0
1728545700000|2024-10-10 07:35:00|7945.81|7945.81|7944.61|7944.61|7946.26|7946.26|7941.21|7941.21|0
1728546000000|2024-10-10 07:40:00|7945.73|7945.73|7945.55|7945.55|7950.41|7950.41|7945.1|7945.1|0
1728546300000|2024-10-10 07:45:00|7944.99|7944.99|7946.8|7946.8|7948.05|7948.05|7941.16|7941.16|0
1728546600000|2024-10-10 07:50:00|7947.12|7947.12|7932.15|7932.15|7947.12|7947.12|7931.28|7931.28|0
1728546900000|2024-10-10 07:55:00|7933.27|7933.27|7922.75|7922.75|7933.27|7933.27|7922.75|7922.75|0
1728547200000|2024-10-10 08:00:00|7922.61|7922.61|7910.39|7910.39|7924.97|7924.97|7907.7|7907.7|0
1728547500000|2024-10-10 08:05:00|7910.95|7910.95|7912.24|7912.24|7913.99|7913.99|7909.59|7909.59|0
1728547800000|2024-10-10 08:10:00|7912.37|7912.37|7913.14|7913.14|7923.82|7923.82|7911.8|7911.8|0
1728548100000|2024-10-10 08:15:00|7912.52|7912.52|7914.13|7914.13|7917.37|7917.37|7912.21|7912.21|0
1728548400000|2024-10-10 08:20:00|7914.25|7914.25|7920.34|7920.34|7922.17|7922.17|7914.25|7914.25|0
1728548700000|2024-10-10 08:25:00|7919.71|7919.71|7917.61|7917.61|7921.79|7921.79|7915.96|7915.96|0
1728549000000|2024-10-10 08:30:00|7918.86|7918.86|7907.43|7907.43|7920.06|7920.06|7907.43|7907.43|0
1728549300000|2024-10-10 08:35:00|7907.75|7907.75|7899.04|7899.04|7908.44|7908.44|7899.04|7899.04|0
1728549600000|2024-10-10 08:40:00|7898.83|7898.83|7894.34|7894.34|7899.6|7899.6|7894.34|7894.34|0
1728549900000|2024-10-10 08:45:00|7893.83|7893.83|7896.44|7896.44|7896.44|7896.44|7892.85|7892.85|0
1728550200000|2024-10-10 08:50:00|7896.32|7896.32|7894.46|7894.46|7897.99|7897.99|7891.82|7891.82|0
1728550500000|2024-10-10 08:55:00|7895.02|7895.02|7903.26|7903.26|7903.63|7903.63|7895.02|7895.02|0
1728550800000|2024-10-10 09:00:00|7902.92|7902.92|7898.68|7898.68|7902.92|7902.92|7898.18|7898.18|0
1728551100000|2024-10-10 09:05:00|7898.04|7898.04|7898.71|7898.71|7899.92|7899.92|7895.83|7895.83|0
1728551400000|2024-10-10 09:10:00|7898.07|7898.07|7900.52|7900.52|7900.52|7900.52|7896.37|7896.37|0
1728551700000|2024-10-10 09:15:00|7900.31|7900.31|7900.75|7900.75|7907.22|7907.22|7897.11|7897.11|0
1728552000000|2024-10-10 09:20:00|7903.56|7903.56|7904.58|7904.58|7909.08|7909.08|7903.56|7903.56|0
1728552300000|2024-10-10 09:25:00|7904.45|7904.45|7909.95|7909.95|7909.95|7909.95|7903.32|7903.32|0
1728552600000|2024-10-10 09:30:00|7910.51|7910.51|7925.73|7925.73|7926.42|7926.42|7910.51|7910.51|0
1728552900000|2024-10-10 09:35:00|7925.46|7925.46|7924.97|7924.97|7927.08|7927.08|7922.07|7922.07|0
1728553200000|2024-10-10 09:40:00|7924.63|7924.63|7927.93|7927.93|7927.93|7927.93|7922.93|7922.93|0
1728553500000|2024-10-10 09:45:00|7928.2|7928.2|7928.61|7928.61|7931.01|7931.01|7928.2|7928.2|0
1728553800000|2024-10-10 09:50:00|7929.24|7929.24|7930.47|7930.47|7932.7|7932.7|7929.24|7929.24|0
1728554100000|2024-10-10 09:55:00|7930.79|7930.79|7939.84|7939.84|7939.84|7939.84|7930.79|7930.79|0
1728554400000|2024-10-10 10:00:00|7940.8|7940.8|7942.47|7942.47|7943.69|7943.69|7940.71|7940.71|0
1728554700000|2024-10-10 10:05:00|7942.8|7942.8|7946.61|7946.61|7950.21|7950.21|7942.8|7942.8|0
1728555000000|2024-10-10 10:10:00|7946.05|7946.05|7944.75|7944.75|7946.52|7946.52|7944.75|7944.75|0
1728555300000|2024-10-10 10:15:00|7944.62|7944.62|7941.1|7941.1|7945.2|7945.2|7941.1|7941.1|0
1728555600000|2024-10-10 10:20:00|7940.89|7940.89|7930.89|7930.89|7940.89|7940.89|7928.76|7928.76|0
1728555900000|2024-10-10 10:25:00|7931.12|7931.12|7932.62|7932.62|7932.62|7932.62|7928.28|7928.28|0
1728556200000|2024-10-10 10:30:00|7933.47|7933.47|7924.41|7924.41|7933.47|7933.47|7900.37|7900.37|0
1728556500000|2024-10-10 10:35:00|7925.28|7925.28|7916.71|7916.71|7925.28|7925.28|7915.93|7915.93|0
1728556800000|2024-10-10 10:40:00|7917.11|7917.11|7918.38|7918.38|7920|7920|7914.4|7914.4|0
1728557100000|2024-10-10 10:45:00|7919.02|7919.02|7926.31|7926.31|7926.95|7926.95|7918.46|7918.46|0
1728557400000|2024-10-10 10:50:00|7927.27|7927.27|7935.33|7935.33|7935.44|7935.44|7927.27|7927.27|0
1728557700000|2024-10-10 10:55:00|7935.01|7935.01|7927.36|7927.36|7936.11|7936.11|7927.36|7927.36|0
1728558000000|2024-10-10 11:00:00|7926.42|7926.42|7915|7915|7927.06|7927.06|7914.68|7914.68|0
1728558300000|2024-10-10 11:05:00|7916.12|7916.12|7911.74|7911.74|7916.12|7916.12|7911.74|7911.74|0
1728558600000|2024-10-10 11:10:00|7911.88|7911.88|7910.88|7910.88|7911.88|7911.88|7906.63|7906.63|0
1728558900000|2024-10-10 11:15:00|7910.63|7910.63|7905.52|7905.52|7911.02|7911.02|7905.52|7905.52|0
1728559200000|2024-10-10 11:20:00|7905.2|7905.2|7910.32|7910.32|7910.74|7910.74|7904.88|7904.88|0
1728559500000|2024-10-10 11:25:00|7909.68|7909.68|7918.44|7918.44|7918.44|7918.44|7909.68|7909.68|0
1728559800000|2024-10-10 11:30:00|7918.76|7918.76|7916.12|7916.12|7920.41|7920.41|7916.12|7916.12|0
1728560100000|2024-10-10 11:35:00|7915.48|7915.48|7917.78|7917.78|7918.54|7918.54|7914.29|7914.29|0
1728560400000|2024-10-10 11:40:00|7917.66|7917.66|7919.02|7919.02|7919.02|7919.02|7916.12|7916.12|0
1728560700000|2024-10-10 11:45:00|7919.44|7919.44|7918.79|7918.79|7920.81|7920.81|7918.79|7918.79|0
1728561000000|2024-10-10 11:50:00|7919.11|7919.11|7920.53|7920.53|7922.4|7922.4|7919.11|7919.11|0
1728561300000|2024-10-10 11:55:00|7920.69|7920.69|7920.88|7920.88|7921.89|7921.89|7918.89|7918.89|0
1728561600000|2024-10-10 12:00:00|7921.01|7921.01|7921.68|7921.68|7922.88|7922.88|7919.08|7919.08|0
1728561900000|2024-10-10 12:05:00|7921.36|7921.36|7924.42|7924.42|7925.64|7925.64|7921.36|7921.36|0
1728562200000|2024-10-10 12:10:00|7925.06|7925.06|7925.7|7925.7|7930.52|7930.52|7925.06|7925.06|0
1728562500000|2024-10-10 12:15:00|7926.78|7926.78|7919.25|7919.25|7926.78|7926.78|7916.57|7916.57|0
1728562800000|2024-10-10 12:20:00|7919.56|7919.56|7913.9|7913.9|7919.56|7919.56|7910.89|7910.89|0
1728563100000|2024-10-10 12:25:00|7913.58|7913.58|7918.65|7918.65|7921.13|7921.13|7913.54|7913.54|0
1728563400000|2024-10-10 12:30:00|7919.28|7919.28|7916.58|7916.58|7919.53|7919.53|7895.59|7895.59|0
1728563700000|2024-10-10 12:35:00|7914.89|7914.89|7917.43|7917.43|7920.57|7920.57|7914.33|7914.33|0
1728564000000|2024-10-10 12:40:00|7917.93|7917.93|7915.16|7915.16|7921.54|7921.54|7904.55|7904.55|0
1728564300000|2024-10-10 12:45:00|7914.78|7914.78|7904.08|7904.08|7915.23|7915.23|7903.77|7903.77|0
1728564600000|2024-10-10 12:50:00|7902.96|7902.96|7898.8|7898.8|7902.96|7902.96|7895.66|7895.66|0
1728564900000|2024-10-10 12:55:00|7898.64|7898.64|7900.97|7900.97|7903.67|7903.67|7897.44|7897.44|0
1728565200000|2024-10-10 13:00:00|7901.11|7901.11|7912.08|7912.08|7912.08|7912.08|7900|7900|0
1728565500000|2024-10-10 13:05:00|7912.71|7912.71|7912.61|7912.61|7917.24|7917.24|7912.05|7912.05|0
1728565800000|2024-10-10 13:10:00|7912.77|7912.77|7915.96|7915.96|7916.1|7916.1|7912.4|7912.4|0
1728566100000|2024-10-10 13:15:00|7915.82|7915.82|7916.74|7916.74|7918.66|7918.66|7915.27|7915.27|0
1728566400000|2024-10-10 13:20:00|7916.12|7916.12|7915.3|7915.3|7916.12|7916.12|7911.34|7911.34|0
1728566700000|2024-10-10 13:25:00|7914.66|7914.66|7918.6|7918.6|7918.69|7918.69|7914.41|7914.41|0
1728567000000|2024-10-10 13:30:00|7919.23|7919.23|7918.79|7918.79|7932.19|7932.19|7913.84|7913.84|0
1728567300000|2024-10-10 13:35:00|7918.65|7918.65|7907.03|7907.03|7918.88|7918.88|7904.59|7904.59|0
1728567600000|2024-10-10 13:40:00|7906.39|7906.39|7906.23|7906.23|7909.13|7909.13|7896.73|7896.73|0
1728567900000|2024-10-10 13:45:00|7906.1|7906.1|7905.59|7905.59|7909.51|7909.51|7903.53|7903.53|0
1728568200000|2024-10-10 13:50:00|7905.97|7905.97|7904.78|7904.78|7909.78|7909.78|7902.43|7902.43|0
1728568500000|2024-10-10 13:55:00|7903.56|7903.56|7907.82|7907.82|7908.4|7908.4|7903.56|7903.56|0
1728568800000|2024-10-10 14:00:00|7908.04|7908.04|7918.19|7918.19|7918.75|7918.75|7907.19|7907.19|0
1728569100000|2024-10-10 14:05:00|7918.6|7918.6|7931.94|7931.94|7931.94|7931.94|7918.6|7918.6|0
1728569400000|2024-10-10 14:10:00|7931.87|7931.87|7929.92|7929.92|7932.14|7932.14|7926.76|7926.76|0
1728569700000|2024-10-10 14:15:00|7929.28|7929.28|7932.44|7932.44|7934.46|7934.46|7929.15|7929.15|0
1728570000000|2024-10-10 14:20:00|7932.12|7932.12|7931.88|7931.88|7933.04|7933.04|7929.32|7929.32|0
1728570300000|2024-10-10 14:25:00|7932.1|7932.1|7929.78|7929.78|7933.03|7933.03|7929.43|7929.43|0
1728570600000|2024-10-10 14:30:00|7929.22|7929.22|7923.39|7923.39|7929.89|7929.89|7921.71|7921.71|0
1728570900000|2024-10-10 14:35:00|7923.26|7923.26|7923.79|7923.79|7925.25|7925.25|7921.39|7921.39|0
1728571200000|2024-10-10 14:40:00|7923.15|7923.15|7919.91|7919.91|7923.15|7923.15|7918.95|7918.95|0
1728571500000|2024-10-10 14:45:00|7920.12|7920.12|7914.52|7914.52|7920.12|7920.12|7912.45|7912.45|0
1728571800000|2024-10-10 14:50:00|7914.38|7914.38|7912.78|7912.78|7915.16|7915.16|7912.44|7912.44|0
1728572100000|2024-10-10 14:55:00|7913.03|7913.03|7916.38|7916.38|7917.02|7917.02|7912.36|7912.36|0
1728572400000|2024-10-10 15:00:00|7917.01|7917.01|7920.31|7920.31|7920.63|7920.63|7912.68|7912.68|0
1728572700000|2024-10-10 15:05:00|7920.56|7920.56|7933.34|7933.34|7933.34|7933.34|7920.53|7920.53|0
1728573000000|2024-10-10 15:10:00|7932.96|7932.96|7937.14|7937.14|7939.02|7939.02|7932.83|7932.83|0
1728573300000|2024-10-10 15:15:00|7937.39|7937.39|7937.83|7937.83|7939.33|7939.33|7936.06|7936.06|0
1728573600000|2024-10-10 15:20:00|7937.51|7937.51|7935.27|7935.27|7939.25|7939.25|7933.99|7933.99|0
1728573900000|2024-10-10 15:25:00|7934.95|7934.95|7940.39|7940.39|7943.04|7943.04|7933.21|7933.21|0
1728630900000|2024-10-11 07:15:00|7946.94|7946.94|7946.26|7946.26|7947.34|7947.34|7937.91|7937.91|0
1728631200000|2024-10-11 07:20:00|7947.14|7947.14|7942.07|7942.07|7948.1|7948.1|7941.06|7941.06|0
1728631500000|2024-10-11 07:25:00|7942.78|7942.78|7943.64|7943.64|7943.64|7943.64|7940.45|7940.45|0
1728631800000|2024-10-11 07:30:00|7943.02|7943.02|7939.75|7939.75|7944.39|7944.39|7939.75|7939.75|0
1728632100000|2024-10-11 07:35:00|7939.62|7939.62|7935.39|7935.39|7939.86|7939.86|7933.58|7933.58|0
1728632400000|2024-10-11 07:40:00|7935.95|7935.95|7935.17|7935.17|7940.39|7940.39|7934.89|7934.89|0
1728632700000|2024-10-11 07:45:00|7935.49|7935.49|7951.94|7951.94|7951.94|7951.94|7935.09|7935.09|0
1728633000000|2024-10-11 07:50:00|7952.21|7952.21|7960.93|7960.93|7960.93|7960.93|7952.21|7952.21|0
1728633300000|2024-10-11 07:55:00|7962.18|7962.18|7956.68|7956.68|7964.77|7964.77|7955.97|7955.97|0
1728633600000|2024-10-11 08:00:00|7956.55|7956.55|7952.15|7952.15|7956.9|7956.9|7950.46|7950.46|0
1728633900000|2024-10-11 08:05:00|7952.69|7952.69|7950|7950|7954.9|7954.9|7950|7950|0
1728634200000|2024-10-11 08:10:00|7949.38|7949.38|7951.78|7951.78|7951.79|7951.79|7949.05|7949.05|0
1728634500000|2024-10-11 08:15:00|7951.9|7951.9|7950.53|7950.53|7951.9|7951.9|7949.36|7949.36|0
1728634800000|2024-10-11 08:20:00|7950.39|7950.39|7948.52|7948.52|7951.57|7951.57|7948.21|7948.21|0
1728635100000|2024-10-11 08:25:00|7947.96|7947.96|7943.16|7943.16|7948.28|7948.28|7940.28|7940.28|0
1728635400000|2024-10-11 08:30:00|7944.44|7944.44|7940.66|7940.66|7944.44|7944.44|7938.17|7938.17|0
1728635700000|2024-10-11 08:35:00|7940.59|7940.59|7943.96|7943.96|7943.96|7943.96|7938.57|7938.57|0
1728636000000|2024-10-11 08:40:00|7943.46|7943.46|7936.2|7936.2|7943.98|7943.98|7936.2|7936.2|0
1728636300000|2024-10-11 08:45:00|7935.56|7935.56|7923.53|7923.53|7935.56|7935.56|7923.53|7923.53|0
1728636600000|2024-10-11 08:50:00|7923.21|7923.21|7931.08|7931.08|7931.08|7931.08|7920.1|7920.1|0
1728636900000|2024-10-11 08:55:00|7930.76|7930.76|7929.26|7929.26|7930.76|7930.76|7929.25|7929.25|0
1728637200000|2024-10-11 09:00:00|7928.62|7928.62|7931.02|7931.02|7931.28|7931.28|7926.44|7926.44|0
1728637500000|2024-10-11 09:05:00|7930.7|7930.7|7935.94|7935.94|7937.99|7937.99|7930.07|7930.07|0
1728637800000|2024-10-11 09:10:00|7936.08|7936.08|7937.1|7937.1|7937.27|7937.27|7936.08|7936.08|0
1728638100000|2024-10-11 09:15:00|7937.42|7937.42|7935.61|7935.61|7938.12|7938.12|7933.09|7933.09|0
1728638400000|2024-10-11 09:20:00|7936.57|7936.57|7932.93|7932.93|7936.95|7936.95|7932.93|7932.93|0
1728638700000|2024-10-11 09:25:00|7932.79|7932.79|7926.77|7926.77|7934.8|7934.8|7925.59|7925.59|0
1728639000000|2024-10-11 09:30:00|7927.42|7927.42|7926.04|7926.04|7927.42|7927.42|7924.65|7924.65|0
1728639300000|2024-10-11 09:35:00|7925.41|7925.41|7929.21|7929.21|7929.77|7929.77|7923.36|7923.36|0
1728639600000|2024-10-11 09:40:00|7929.53|7929.53|7923.8|7923.8|7931.04|7931.04|7923.63|7923.63|0
1728639900000|2024-10-11 09:45:00|7923.49|7923.49|7918.35|7918.35|7923.51|7923.51|7918.35|7918.35|0
1728640200000|2024-10-11 09:50:00|7918.66|7918.66|7919.13|7919.13|7919.89|7919.89|7918.45|7918.45|0
1728640500000|2024-10-11 09:55:00|7918.81|7918.81|7916.88|7916.88|7918.81|7918.81|7911.07|7911.07|0
1728640800000|2024-10-11 10:00:00|7917.44|7917.44|7919.55|7919.55|7920.33|7920.33|7917.44|7917.44|0
1728641100000|2024-10-11 10:05:00|7918.99|7918.99|7920.95|7920.95|7921.83|7921.83|7918.99|7918.99|0
1728641400000|2024-10-11 10:10:00|7920.39|7920.39|7916.85|7916.85|7920.42|7920.42|7915.97|7915.97|0
1728641700000|2024-10-11 10:15:00|7916.42|7916.42|7917.43|7917.43|7918.64|7918.64|7915.73|7915.73|0
1728642000000|2024-10-11 10:20:00|7917|7917|7914.65|7914.65|7917|7917|7913.13|7913.13|0
1728642300000|2024-10-11 10:25:00|7914.77|7914.77|7919.7|7919.7|7920.4|7920.4|7914.77|7914.77|0
1728642600000|2024-10-11 10:30:00|7919.82|7919.82|7919.13|7919.13|7920.34|7920.34|7918.61|7918.61|0
1728642900000|2024-10-11 10:35:00|7918.9|7918.9|7920.69|7920.69|7920.82|7920.82|7918.45|7918.45|0
1728643200000|2024-10-11 10:40:00|7920.58|7920.58|7917.91|7917.91|7922.11|7922.11|7917.91|7917.91|0
1728643500000|2024-10-11 10:45:00|7917.69|7917.69|7915.66|7915.66|7917.81|7917.81|7914.61|7914.61|0
1728643800000|2024-10-11 10:50:00|7915.54|7915.54|7921.89|7921.89|7922.05|7922.05|7915.54|7915.54|0
1728644100000|2024-10-11 10:55:00|7922.2|7922.2|7922.35|7922.35|7922.88|7922.88|7921.17|7921.17|0
1728644400000|2024-10-11 11:00:00|7921.97|7921.97|7921.89|7921.89|7922.27|7922.27|7919.99|7919.99|0
1728644700000|2024-10-11 11:05:00|7922.21|7922.21|7918.4|7918.4|7924.01|7924.01|7918.4|7918.4|0
1728645000000|2024-10-11 11:10:00|7918.08|7918.08|7917.51|7917.51|7918.8|7918.8|7916.63|7916.63|0
1728645300000|2024-10-11 11:15:00|7916.95|7916.95|7917.5|7917.5|7919.01|7919.01|7915.73|7915.73|0
1728645600000|2024-10-11 11:20:00|7916.38|7916.38|7914.59|7914.59|7916.38|7916.38|7914.16|7914.16|0
1728645900000|2024-10-11 11:25:00|7914.44|7914.44|7911.96|7911.96|7914.44|7914.44|7911.96|7911.96|0
1728646200000|2024-10-11 11:30:00|7911.64|7911.64|7912.64|7912.64|7913.91|7913.91|7911.64|7911.64|0
1728646500000|2024-10-11 11:35:00|7912.32|7912.32|7913.15|7913.15|7913.6|7913.6|7912.32|7912.32|0
1728646800000|2024-10-11 11:40:00|7913.79|7913.79|7923.71|7923.71|7923.71|7923.71|7913.79|7913.79|0
1728647100000|2024-10-11 11:45:00|7924.83|7924.83|7920.83|7920.83|7926.04|7926.04|7920.83|7920.83|0
1728647400000|2024-10-11 11:50:00|7921.33|7921.33|7923.8|7923.8|7926.28|7926.28|7921.33|7921.33|0
1728647700000|2024-10-11 11:55:00|7924.92|7924.92|7922.09|7922.09|7924.92|7924.92|7921.81|7921.81|0
1728648000000|2024-10-11 12:00:00|7922.41|7922.41|7921.88|7921.88|7922.41|7922.41|7920.44|7920.44|0
1728648300000|2024-10-11 12:05:00|7921.6|7921.6|7918.06|7918.06|7922.02|7922.02|7917.86|7917.86|0
1728648600000|2024-10-11 12:10:00|7918.4|7918.4|7917.18|7917.18|7919.13|7919.13|7917.18|7917.18|0
1728648900000|2024-10-11 12:15:00|7916.49|7916.49|7913.4|7913.4|7916.49|7916.49|7913.27|7913.27|0
1728649200000|2024-10-11 12:20:00|7913.73|7913.73|7916.25|7916.25|7916.67|7916.67|7912.25|7912.25|0
1728649500000|2024-10-11 12:25:00|7914.57|7914.57|7913.29|7913.29|7915.27|7915.27|7911.95|7911.95|0
1728649800000|2024-10-11 12:30:00|7913.85|7913.85|7918.02|7918.02|7928.25|7928.25|7913.85|7913.85|0
1728650100000|2024-10-11 12:35:00|7917.79|7917.79|7919.86|7919.86|7920.94|7920.94|7917.79|7917.79|0
1728650400000|2024-10-11 12:40:00|7919.74|7919.74|7922.45|7922.45|7923.01|7923.01|7919.74|7919.74|0
1728650700000|2024-10-11 12:45:00|7921.89|7921.89|7922.44|7922.44|7923.52|7923.52|7921.5|7921.5|0
1728651000000|2024-10-11 12:50:00|7921.8|7921.8|7918.14|7918.14|7922.08|7922.08|7918.14|7918.14|0
1728651300000|2024-10-11 12:55:00|7918.7|7918.7|7914.69|7914.69|7919.42|7919.42|7912.26|7912.26|0
1728651600000|2024-10-11 13:00:00|7914.81|7914.81|7918.24|7918.24|7918.84|7918.84|7914.81|7914.81|0
1728651900000|2024-10-11 13:05:00|7918.03|7918.03|7914.29|7914.29|7918.63|7918.63|7913.42|7913.42|0
1728652200000|2024-10-11 13:10:00|7914.18|7914.18|7917|7917|7917.13|7917.13|7914.18|7914.18|0
1728652500000|2024-10-11 13:15:00|7916.75|7916.75|7916.72|7916.72|7920.65|7920.65|7916.48|7916.48|0
1728652800000|2024-10-11 13:20:00|7916.46|7916.46|7919.68|7919.68|7920.21|7920.21|7916.46|7916.46|0
1728653100000|2024-10-11 13:25:00|7919.36|7919.36|7917.13|7917.13|7919.79|7919.79|7915.49|7915.49|0
1728653400000|2024-10-11 13:30:00|7916.81|7916.81|7933.26|7933.26|7934.69|7934.69|7916.52|7916.52|0
1728653700000|2024-10-11 13:35:00|7933|7933|7933.59|7933.59|7936.03|7936.03|7930.18|7930.18|0
1728654000000|2024-10-11 13:40:00|7933.34|7933.34|7929.69|7929.69|7935.38|7935.38|7929.6|7929.6|0
1728654300000|2024-10-11 13:45:00|7929.37|7929.37|7924.7|7924.7|7930.28|7930.28|7923.22|7923.22|0
1728654600000|2024-10-11 13:50:00|7925.26|7925.26|7924.51|7924.51|7926.43|7926.43|7922.08|7922.08|0
1728654900000|2024-10-11 13:55:00|7924.82|7924.82|7929.14|7929.14|7930.44|7930.44|7924.82|7924.82|0
1728655200000|2024-10-11 14:00:00|7930.03|7930.03|7937.67|7937.67|7937.67|7937.67|7930.03|7930.03|0
1728655500000|2024-10-11 14:05:00|7937.35|7937.35|7940.58|7940.58|7942.99|7942.99|7936.71|7936.71|0
1728655800000|2024-10-11 14:10:00|7941.14|7941.14|7950.7|7950.7|7950.83|7950.83|7941.14|7941.14|0
1728656100000|2024-10-11 14:15:00|7950.48|7950.48|7950.57|7950.57|7953.49|7953.49|7949.03|7949.03|0
1728656400000|2024-10-11 14:20:00|7950.89|7950.89|7949.41|7949.41|7951.22|7951.22|7948.37|7948.37|0
1728656700000|2024-10-11 14:25:00|7948.13|7948.13|7953.27|7953.27|7956.71|7956.71|7947.12|7947.12|0
1728657000000|2024-10-11 14:30:00|7953.11|7953.11|7945.55|7945.55|7953.11|7953.11|7945.55|7945.55|0
1728657300000|2024-10-11 14:35:00|7945.71|7945.71|7946.78|7946.78|7947.16|7947.16|7941.48|7941.48|0
1728657600000|2024-10-11 14:40:00|7948.47|7948.47|7947.46|7947.46|7954.23|7954.23|7947.21|7947.21|0
1728657900000|2024-10-11 14:45:00|7948.02|7948.02|7948.68|7948.68|7948.68|7948.68|7945.38|7945.38|0
1728658200000|2024-10-11 14:50:00|7948.82|7948.82|7945.92|7945.92|7948.82|7948.82|7945.92|7945.92|0
1728658500000|2024-10-11 14:55:00|7946.24|7946.24|7951.68|7951.68|7952.24|7952.24|7946.2|7946.2|0
1728658800000|2024-10-11 15:00:00|7951.36|7951.36|7952.97|7952.97|7954.63|7954.63|7951.36|7951.36|0
1728659100000|2024-10-11 15:05:00|7953.29|7953.29|7963.71|7963.71|7967.77|7967.77|7953.29|7953.29|0
1728659400000|2024-10-11 15:10:00|7963.29|7963.29|7963.73|7963.73|7965.94|7965.94|7961.21|7961.21|0
1728659700000|2024-10-11 15:15:00|7963.6|7963.6|7961.2|7961.2|7965.24|7965.24|7961.2|7961.2|0
1728660000000|2024-10-11 15:20:00|7960.64|7960.64|7961.09|7961.09|7963.01|7963.01|7959.38|7959.38|0
1728660300000|2024-10-11 15:25:00|7960.77|7960.77|7963.41|7963.41|7964.61|7964.61|7960.76|7960.76|0
1728890100000|2024-10-14 07:15:00|7782.68|7782.68|7805.09|7805.09|7809.11|7809.11|7782.04|7782.04|0
1728890400000|2024-10-14 07:20:00|7804.66|7804.66|7813.29|7813.29|7815.34|7815.34|7802.69|7802.69|0
1728890700000|2024-10-14 07:25:00|7812.75|7812.75|7806.36|7806.36|7813.62|7813.62|7802.06|7802.06|0
1728891000000|2024-10-14 07:30:00|7804.66|7804.66|7808.77|7808.77|7809.41|7809.41|7801.11|7801.11|0
1728891300000|2024-10-14 07:35:00|7808.55|7808.55|7813.55|7813.55|7815.99|7815.99|7806.24|7806.24|0
1728891600000|2024-10-14 07:40:00|7813.13|7813.13|7818.71|7818.71|7822.01|7822.01|7813.13|7813.13|0
1728891900000|2024-10-14 07:45:00|7819.27|7819.27|7821.29|7821.29|7823.86|7823.86|7817.74|7817.74|0
1728892200000|2024-10-14 07:50:00|7821.79|7821.79|7820.31|7820.31|7829.88|7829.88|7819.41|7819.41|0
1728892500000|2024-10-14 07:55:00|7821.59|7821.59|7823.55|7823.55|7824.29|7824.29|7813.58|7813.58|0
1728892800000|2024-10-14 08:00:00|7822.28|7822.28|7823.57|7823.57|7823.57|7823.57|7818.15|7818.15|0
1728893100000|2024-10-14 08:05:00|7823.83|7823.83|7816.28|7816.28|7823.83|7823.83|7816.28|7816.28|0
1728893400000|2024-10-14 08:10:00|7816.21|7816.21|7819.34|7819.34|7822.16|7822.16|7811.24|7811.24|0
1728893700000|2024-10-14 08:15:00|7819.98|7819.98|7814.09|7814.09|7820.4|7820.4|7810.14|7810.14|0
1728894000000|2024-10-14 08:20:00|7814.94|7814.94|7824.92|7824.92|7824.92|7824.92|7813.52|7813.52|0
1728894300000|2024-10-14 08:25:00|7825.06|7825.06|7812.72|7812.72|7825.46|7825.46|7812.03|7812.03|0
1728894600000|2024-10-14 08:30:00|7814|7814|7816.57|7816.57|7819.04|7819.04|7814|7814|0
1728894900000|2024-10-14 08:35:00|7816.89|7816.89|7817.32|7817.32|7819.51|7819.51|7815.81|7815.81|0
1728895200000|2024-10-14 08:40:00|7816.69|7816.69|7819.19|7819.19|7819.52|7819.52|7811.57|7811.57|0
1728895500000|2024-10-14 08:45:00|7819.32|7819.32|7828.42|7828.42|7829.97|7829.97|7819.32|7819.32|0
1728895800000|2024-10-14 08:50:00|7828.11|7828.11|7828.82|7828.82|7831.11|7831.11|7826.78|7826.78|0
1728896100000|2024-10-14 08:55:00|7829.36|7829.36|7819.07|7819.07|7831.7|7831.7|7816.6|7816.6|0
1728896400000|2024-10-14 09:00:00|7818.53|7818.53|7829.28|7829.28|7829.28|7829.28|7818.53|7818.53|0
1728896700000|2024-10-14 09:05:00|7830.35|7830.35|7832.31|7832.31|7833.39|7833.39|7829.66|7829.66|0
1728897000000|2024-10-14 09:10:00|7832.75|7832.75|7832.61|7832.61|7834.69|7834.69|7831.29|7831.29|0
1728897300000|2024-10-14 09:15:00|7832.83|7832.83|7850.11|7850.11|7850.96|7850.96|7832.83|7832.83|0
1728897600000|2024-10-14 09:20:00|7849.47|7849.47|7867.55|7867.55|7874.25|7874.25|7849.47|7849.47|0
1728897900000|2024-10-14 09:25:00|7867.77|7867.77|7873.95|7873.95|7880.21|7880.21|7865.9|7865.9|0
1728898200000|2024-10-14 09:30:00|7873.31|7873.31|7877.27|7877.27|7881.85|7881.85|7872.89|7872.89|0
1728898500000|2024-10-14 09:35:00|7876.95|7876.95|7869.01|7869.01|7878.07|7878.07|7868.8|7868.8|0
1728898800000|2024-10-14 09:40:00|7869.08|7869.08|7858.95|7858.95|7870.29|7870.29|7858.39|7858.39|0
1728899100000|2024-10-14 09:45:00|7858.39|7858.39|7867.09|7867.09|7867.09|7867.09|7858.39|7858.39|0
1728899400000|2024-10-14 09:50:00|7867.41|7867.41|7865.48|7865.48|7871.54|7871.54|7865.03|7865.03|0
1728899700000|2024-10-14 09:55:00|7865.25|7865.25|7866.2|7866.2|7867.99|7867.99|7865.25|7865.25|0
1728900000000|2024-10-14 10:00:00|7867.32|7867.32|7869.52|7869.52|7873.13|7873.13|7867.18|7867.18|0
1728900300000|2024-10-14 10:05:00|7869.38|7869.38|7881.42|7881.42|7881.42|7881.42|7868.71|7868.71|0
1728900600000|2024-10-14 10:10:00|7881.56|7881.56|7884.73|7884.73|7884.73|7884.73|7876.38|7876.38|0
1728900900000|2024-10-14 10:15:00|7885.05|7885.05|7885.46|7885.46|7886.37|7886.37|7883.16|7883.16|0
1728901200000|2024-10-14 10:20:00|7884.83|7884.83|7882.84|7882.84|7887.1|7887.1|7882.84|7882.84|0
1728901500000|2024-10-14 10:25:00|7881.78|7881.78|7879.53|7879.53|7881.8|7881.8|7878.26|7878.26|0
1728901800000|2024-10-14 10:30:00|7879.39|7879.39|7868.66|7868.66|7879.72|7879.72|7859.99|7859.99|0
1728902100000|2024-10-14 10:35:00|7868.87|7868.87|7878.88|7878.88|7880.26|7880.26|7868.61|7868.61|0
1728902400000|2024-10-14 10:40:00|7879.3|7879.3|7880.83|7880.83|7880.83|7880.83|7877.1|7877.1|0
1728902700000|2024-10-14 10:45:00|7880.62|7880.62|7881.06|7881.06|7881.06|7881.06|7874.58|7874.58|0
1728903000000|2024-10-14 10:50:00|7881.91|7881.91|7886.96|7886.96|7887.29|7887.29|7881|7881|0
1728903300000|2024-10-14 10:55:00|7886.21|7886.21|7881.64|7881.64|7888.76|7888.76|7881.43|7881.43|0
1728903600000|2024-10-14 11:00:00|7881.52|7881.52|7887.77|7887.77|7887.77|7887.77|7881.52|7881.52|0
1728903900000|2024-10-14 11:05:00|7887.13|7887.13|7883.37|7883.37|7887.13|7887.13|7882.93|7882.93|0
1728904200000|2024-10-14 11:10:00|7883.62|7883.62|7890.12|7890.12|7891.06|7891.06|7881.63|7881.63|0
1728904500000|2024-10-14 11:15:00|7889.91|7889.91|7885.82|7885.82|7891.18|7891.18|7885.82|7885.82|0
1728904800000|2024-10-14 11:20:00|7887.5|7887.5|7891.82|7891.82|7892.38|7892.38|7887.5|7887.5|0
1728905100000|2024-10-14 11:25:00|7891.95|7891.95|7887.14|7887.14|7892.7|7892.7|7887.01|7887.01|0
1728905400000|2024-10-14 11:30:00|7887.57|7887.57|7884.74|7884.74|7888.29|7888.29|7884.59|7884.59|0
1728905700000|2024-10-14 11:35:00|7885.17|7885.17|7885.84|7885.84|7885.87|7885.87|7882.27|7882.27|0
1728906000000|2024-10-14 11:40:00|7885.59|7885.59|7884.36|7884.36|7887.11|7887.11|7884.01|7884.01|0
1728906300000|2024-10-14 11:45:00|7884.68|7884.68|7885.3|7885.3|7886.16|7886.16|7884.42|7884.42|0
1728906600000|2024-10-14 11:50:00|7885.17|7885.17|7883.05|7883.05|7885.98|7885.98|7880.7|7880.7|0
1728906900000|2024-10-14 11:55:00|7883.26|7883.26|7880.8|7880.8|7884.89|7884.89|7880.1|7880.1|0
1728907200000|2024-10-14 12:00:00|7881.03|7881.03|7882.15|7882.15|7883.85|7883.85|7877.98|7877.98|0
1728907500000|2024-10-14 12:05:00|7881.94|7881.94|7875.82|7875.82|7882.36|7882.36|7874.72|7874.72|0
1728907800000|2024-10-14 12:10:00|7875.94|7875.94|7877.61|7877.61|7880|7880|7875.94|7875.94|0
1728908100000|2024-10-14 12:15:00|7877.07|7877.07|7878.57|7878.57|7879.18|7879.18|7876.18|7876.18|0
1728908400000|2024-10-14 12:20:00|7879.21|7879.21|7879.29|7879.29|7881.12|7881.12|7878.62|7878.62|0
1728908700000|2024-10-14 12:25:00|7878.92|7878.92|7882.2|7882.2|7882.82|7882.82|7875.29|7875.29|0
1728909000000|2024-10-14 12:30:00|7882.84|7882.84|7886.48|7886.48|7886.48|7886.48|7881.55|7881.55|0
1728909300000|2024-10-14 12:35:00|7886.86|7886.86|7885.76|7885.76|7887.43|7887.43|7884.67|7884.67|0
1728909600000|2024-10-14 12:40:00|7886.08|7886.08|7885.86|7885.86|7887.64|7887.64|7884.67|7884.67|0
1728909900000|2024-10-14 12:45:00|7885.73|7885.73|7889.22|7889.22|7889.22|7889.22|7885.73|7885.73|0
1728910200000|2024-10-14 12:50:00|7889.44|7889.44|7891.15|7891.15|7891.15|7891.15|7886.17|7886.17|0
1728910500000|2024-10-14 12:55:00|7891.37|7891.37|7888.69|7888.69|7891.76|7891.76|7887.74|7887.74|0
1728910800000|2024-10-14 13:00:00|7888.9|7888.9|7889.75|7889.75|7893.31|7893.31|7888.9|7888.9|0
1728911100000|2024-10-14 13:05:00|7890.39|7890.39|7892.63|7892.63|7893.82|7893.82|7890.39|7890.39|0
1728911400000|2024-10-14 13:10:00|7893.88|7893.88|7893.55|7893.55|7894.3|7894.3|7892.81|7892.81|0
1728911700000|2024-10-14 13:15:00|7893.42|7893.42|7892.27|7892.27|7893.98|7893.98|7891.9|7891.9|0
1728912000000|2024-10-14 13:20:00|7892.41|7892.41|7895.89|7895.89|7895.89|7895.89|7891.77|7891.77|0
1728912300000|2024-10-14 13:25:00|7894.93|7894.93|7895.33|7895.33|7895.52|7895.52|7893.97|7893.97|0
1728912600000|2024-10-14 13:30:00|7895.96|7895.96|7879.12|7879.12|7900.2|7900.2|7878.87|7878.87|0
1728912900000|2024-10-14 13:35:00|7879.28|7879.28|7873.29|7873.29|7880.03|7880.03|7871.29|7871.29|0
1728913200000|2024-10-14 13:40:00|7873.5|7873.5|7889.29|7889.29|7889.43|7889.43|7872.67|7872.67|0
1728913500000|2024-10-14 13:45:00|7889.61|7889.61|7897.05|7897.05|7897.05|7897.05|7889.12|7889.12|0
1728913800000|2024-10-14 13:50:00|7898.17|7898.17|7895.41|7895.41|7900.07|7900.07|7894.08|7894.08|0
1728914100000|2024-10-14 13:55:00|7895.73|7895.73|7895.65|7895.65|7899.04|7899.04|7894.36|7894.36|0
1728914400000|2024-10-14 14:00:00|7895.51|7895.51|7892.69|7892.69|7898.45|7898.45|7892.28|7892.28|0
1728914700000|2024-10-14 14:05:00|7892.21|7892.21|7884.46|7884.46|7892.78|7892.78|7882.47|7882.47|0
1728915000000|2024-10-14 14:10:00|7884.67|7884.67|7879.6|7879.6|7885.31|7885.31|7877.76|7877.76|0
1728915300000|2024-10-14 14:15:00|7878.48|7878.48|7878.07|7878.07|7881.15|7881.15|7876.14|7876.14|0
1728915600000|2024-10-14 14:20:00|7877.82|7877.82|7877.71|7877.71|7877.93|7877.93|7874.99|7874.99|0
1728915900000|2024-10-14 14:25:00|7877.46|7877.46|7881.96|7881.96|7881.97|7881.97|7877.46|7877.46|0
1728916200000|2024-10-14 14:30:00|7882.21|7882.21|7881.57|7881.57|7883.74|7883.74|7881.44|7881.44|0
1728916500000|2024-10-14 14:35:00|7881.34|7881.34|7885.08|7885.08|7885.08|7885.08|7880.08|7880.08|0
1728916800000|2024-10-14 14:40:00|7885.46|7885.46|7888.24|7888.24|7889.36|7889.36|7883.44|7883.44|0
1728917100000|2024-10-14 14:45:00|7888.36|7888.36|7889.87|7889.87|7890.31|7890.31|7887.25|7887.25|0
1728917400000|2024-10-14 14:50:00|7890.08|7890.08|7885.05|7885.05|7890.08|7890.08|7884.49|7884.49|0
1728917700000|2024-10-14 14:55:00|7885.27|7885.27|7884|7884|7886.44|7886.44|7882.71|7882.71|0
1728918000000|2024-10-14 15:00:00|7884.23|7884.23|7879.42|7879.42|7885.88|7885.88|7877.68|7877.68|0
1728918300000|2024-10-14 15:05:00|7879.28|7879.28|7883.4|7883.4|7883.4|7883.4|7878.86|7878.86|0
1728918600000|2024-10-14 15:10:00|7883.95|7883.95|7889.66|7889.66|7889.66|7889.66|7883.95|7883.95|0
1728918900000|2024-10-14 15:15:00|7889.98|7889.98|7891.78|7891.78|7892.54|7892.54|7889.98|7889.98|0
1728919200000|2024-10-14 15:20:00|7890.82|7890.82|7889.78|7889.78|7893.36|7893.36|7888.54|7888.54|0
1728919500000|2024-10-14 15:25:00|7889.53|7889.53|7891.94|7891.94|7892.42|7892.42|7888.5|7888.5|0
1728976500000|2024-10-15 07:15:00|8003.66|8003.66|8004.2|8004.2|8017.73|8017.73|7999.85|7999.85|0
1728976800000|2024-10-15 07:20:00|8002.52|8002.52|8009.38|8009.38|8015.9|8015.9|8001.64|8001.64|0
1728977100000|2024-10-15 07:25:00|8009.6|8009.6|8021.36|8021.36|8021.36|8021.36|8008.77|8008.77|0
1728977400000|2024-10-15 07:30:00|8022|8022|8031.72|8031.72|8032.03|8032.03|8021.78|8021.78|0
1728977700000|2024-10-15 07:35:00|8031.59|8031.59|8025.06|8025.06|8031.89|8031.89|8022.83|8022.83|0
1728978000000|2024-10-15 07:40:00|8026.34|8026.34|8020.6|8020.6|8028.77|8028.77|8020.5|8020.5|0
1728978300000|2024-10-15 07:45:00|8020.85|8020.85|8019.75|8019.75|8021.88|8021.88|8017.53|8017.53|0
1728978600000|2024-10-15 07:50:00|8018.9|8018.9|8017.31|8017.31|8018.9|8018.9|8011.33|8011.33|0
1728978900000|2024-10-15 07:55:00|8017.62|8017.62|8002.77|8002.77|8017.62|8017.62|8000.66|8000.66|0
1728979200000|2024-10-15 08:00:00|8002.39|8002.39|7987.2|7987.2|8002.64|8002.64|7987.2|7987.2|0
1728979500000|2024-10-15 08:05:00|7987.57|7987.57|7993.58|7993.58|7994.49|7994.49|7986.57|7986.57|0
1728979800000|2024-10-15 08:10:00|7992.46|7992.46|7994.3|7994.3|7995.23|7995.23|7989.88|7989.88|0
1728980100000|2024-10-15 08:15:00|7994.55|7994.55|7987.61|7987.61|7994.8|7994.8|7987.3|7987.3|0
1728980400000|2024-10-15 08:20:00|7986.97|7986.97|7985.1|7985.1|7988.97|7988.97|7985.1|7985.1|0
1728980700000|2024-10-15 08:25:00|7984.54|7984.54|7983.15|7983.15|7984.54|7984.54|7980.16|7980.16|0
1728981000000|2024-10-15 08:30:00|7983.69|7983.69|7984.78|7984.78|7986.9|7986.9|7983.69|7983.69|0
1728981300000|2024-10-15 08:35:00|7985|7985|7982.8|7982.8|7985.19|7985.19|7982.46|7982.46|0
1728981600000|2024-10-15 08:40:00|7982.93|7982.93|7977.23|7977.23|7983.42|7983.42|7977.23|7977.23|0
1728981900000|2024-10-15 08:45:00|7977.79|7977.79|7984.92|7984.92|7986.03|7986.03|7976.57|7976.57|0
1728982200000|2024-10-15 08:50:00|7984.7|7984.7|7983.45|7983.45|7987.14|7987.14|7983.16|7983.16|0
1728982500000|2024-10-15 08:55:00|7983.23|7983.23|7977.22|7977.22|7983.23|7983.23|7976.58|7976.58|0
1728982800000|2024-10-15 09:00:00|7977.76|7977.76|7978.59|7978.59|7982.48|7982.48|7977.76|7977.76|0
1728983100000|2024-10-15 09:05:00|7978.36|7978.36|7980.13|7980.13|7980.82|7980.82|7975.39|7975.39|0
1728983400000|2024-10-15 09:10:00|7978.85|7978.85|7975.09|7975.09|7979.05|7979.05|7972.49|7972.49|0
1728983700000|2024-10-15 09:15:00|7975.41|7975.41|7982.27|7982.27|7983.66|7983.66|7975.41|7975.41|0
1728984000000|2024-10-15 09:20:00|7982.13|7982.13|7981.38|7981.38|7985.59|7985.59|7980.74|7980.74|0
1728984300000|2024-10-15 09:25:00|7980.93|7980.93|7980.39|7980.39|7981.85|7981.85|7980.39|7980.39|0
1728984600000|2024-10-15 09:30:00|7979.83|7979.83|7981.98|7981.98|7985.98|7985.98|7978.68|7978.68|0
1728984900000|2024-10-15 09:35:00|7982.54|7982.54|7983.41|7983.41|7983.87|7983.87|7982.11|7982.11|0
1728985200000|2024-10-15 09:40:00|7980.05|7980.05|7982.2|7982.2|7982.2|7982.2|7978.24|7978.24|0
1728985500000|2024-10-15 09:45:00|7982.84|7982.84|7983.86|7983.86|7985.62|7985.62|7982.17|7982.17|0
1728985800000|2024-10-15 09:50:00|7983.32|7983.32|7994.32|7994.32|7997.06|7997.06|7983.3|7983.3|0
1728986100000|2024-10-15 09:55:00|7993.04|7993.04|7988.08|7988.08|7993.68|7993.68|7987.22|7987.22|0
1728986400000|2024-10-15 10:00:00|7987.77|7987.77|7990.14|7990.14|7992|7992|7987.77|7987.77|0
1728986700000|2024-10-15 10:05:00|7989.89|7989.89|7987.31|7987.31|7990.14|7990.14|7987.31|7987.31|0
1728987000000|2024-10-15 10:10:00|7987.56|7987.56|7985.78|7985.78|7987.56|7987.56|7984.07|7984.07|0
1728987300000|2024-10-15 10:15:00|7985.36|7985.36|7983.24|7983.24|7985.49|7985.49|7982.62|7982.62|0
1728987600000|2024-10-15 10:20:00|7982.6|7982.6|7980.86|7980.86|7983.54|7983.54|7980.86|7980.86|0
1728987900000|2024-10-15 10:25:00|7980.19|7980.19|7975.99|7975.99|7980.65|7980.65|7975.51|7975.51|0
1728988200000|2024-10-15 10:30:00|7975.86|7975.86|7975.7|7975.7|7976.5|7976.5|7973.86|7973.86|0
1728988500000|2024-10-15 10:35:00|7975.84|7975.84|7981.66|7981.66|7981.66|7981.66|7975.25|7975.25|0
1728988800000|2024-10-15 10:40:00|7981.03|7981.03|7972.94|7972.94|7981.03|7981.03|7972.94|7972.94|0
1728989100000|2024-10-15 10:45:00|7972.38|7972.38|7970.92|7970.92|7973.77|7973.77|7968.97|7968.97|0
1728989400000|2024-10-15 10:50:00|7969.42|7969.42|7970.28|7970.28|7971.97|7971.97|7969.42|7969.42|0
1728989700000|2024-10-15 10:55:00|7970.14|7970.14|7974.94|7974.94|7975.47|7975.47|7970.14|7970.14|0
1728990000000|2024-10-15 11:00:00|7975.57|7975.57|7973.54|7973.54|7976|7976|7972.23|7972.23|0
1728990300000|2024-10-15 11:05:00|7973.32|7973.32|7973.46|7973.46|7974.55|7974.55|7972.23|7972.23|0
1728990600000|2024-10-15 11:10:00|7973.34|7973.34|7972.66|7972.66|7975.82|7975.82|7972.24|7972.24|0
1728990900000|2024-10-15 11:15:00|7973.2|7973.2|7971.18|7971.18|7974.69|7974.69|7970.38|7970.38|0
1728991200000|2024-10-15 11:20:00|7971.81|7971.81|7970.62|7970.62|7972.56|7972.56|7969.82|7969.82|0
1728991500000|2024-10-15 11:25:00|7971.05|7971.05|7967.7|7967.7|7971.26|7971.26|7967.14|7967.14|0
1728991800000|2024-10-15 11:30:00|7967.48|7967.48|7968.18|7968.18|7968.66|7968.66|7964.99|7964.99|0
1728992100000|2024-10-15 11:35:00|7968.49|7968.49|7967.55|7967.55|7971.92|7971.92|7967.55|7967.55|0
1728992400000|2024-10-15 11:40:00|7967.41|7967.41|7973.71|7973.71|7974.55|7974.55|7967.41|7967.41|0
1728992700000|2024-10-15 11:45:00|7972.59|7972.59|7971.31|7971.31|7973.46|7973.46|7971.31|7971.31|0
1728993000000|2024-10-15 11:50:00|7972.99|7972.99|7972.84|7972.84|7973.79|7973.79|7970.87|7970.87|0
1728993300000|2024-10-15 11:55:00|7972.62|7972.62|7974.37|7974.37|7974.5|7974.5|7970.13|7970.13|0
1728993600000|2024-10-15 12:00:00|7974.58|7974.58|7974.81|7974.81|7979.33|7979.33|7974.55|7974.55|0
1728993900000|2024-10-15 12:05:00|7975.13|7975.13|7973.9|7973.9|7975.81|7975.81|7973.72|7973.72|0
1728994200000|2024-10-15 12:10:00|7974.54|7974.54|7979.45|7979.45|7980.06|7980.06|7974.54|7974.54|0
1728994500000|2024-10-15 12:15:00|7979.6|7979.6|7980.26|7980.26|7984.01|7984.01|7979.6|7979.6|0
1728994800000|2024-10-15 12:20:00|7979.94|7979.94|7973.66|7973.66|7981.09|7981.09|7973.66|7973.66|0
1728995100000|2024-10-15 12:25:00|7973.28|7973.28|7974.22|7974.22|7974.86|7974.86|7972.16|7972.16|0
1728995400000|2024-10-15 12:30:00|7973.99|7973.99|7971.52|7971.52|7974.29|7974.29|7970.96|7970.96|0
1728995700000|2024-10-15 12:35:00|7971.97|7971.97|7973.17|7973.17|7973.17|7973.17|7970.41|7970.41|0
1728996000000|2024-10-15 12:40:00|7972.53|7972.53|7969.47|7969.47|7972.53|7972.53|7968.53|7968.53|0
1728996300000|2024-10-15 12:45:00|7969.34|7969.34|7971.79|7971.79|7973.32|7973.32|7968.7|7968.7|0
1728996600000|2024-10-15 12:50:00|7971.15|7971.15|7963.54|7963.54|7971.15|7971.15|7963.54|7963.54|0
1728996900000|2024-10-15 12:55:00|7963.23|7963.23|7964.9|7964.9|7965.75|7965.75|7963.09|7963.09|0
1728997200000|2024-10-15 13:00:00|7965.54|7965.54|7963.09|7963.09|7966.47|7966.47|7962.01|7962.01|0
1728997500000|2024-10-15 13:05:00|7963.25|7963.25|7965.63|7965.63|7966.67|7966.67|7962.37|7962.37|0
1728997800000|2024-10-15 13:10:00|7966.27|7966.27|7964.41|7964.41|7967.91|7967.91|7963.25|7963.25|0
1728998100000|2024-10-15 13:15:00|7964.27|7964.27|7959.97|7959.97|7964.59|7964.59|7959.69|7959.69|0
1728998400000|2024-10-15 13:20:00|7959.59|7959.59|7956.05|7956.05|7959.59|7959.59|7956.05|7956.05|0
1728998700000|2024-10-15 13:25:00|7955.92|7955.92|7958.91|7958.91|7959.53|7959.53|7953.65|7953.65|0
1728999000000|2024-10-15 13:30:00|7959.16|7959.16|7974.67|7974.67|7982.01|7982.01|7958.78|7958.78|0
1728999300000|2024-10-15 13:35:00|7974.04|7974.04|7971.03|7971.03|7975.38|7975.38|7968.3|7968.3|0
1728999600000|2024-10-15 13:40:00|7971.59|7971.59|7973.38|7973.38|7976.06|7976.06|7970.96|7970.96|0
1728999900000|2024-10-15 13:45:00|7974.38|7974.38|7978.53|7978.53|7978.67|7978.67|7974.2|7974.2|0
1729000200000|2024-10-15 13:50:00|7978.31|7978.31|7978.13|7978.13|7982.45|7982.45|7976.68|7976.68|0
1729000500000|2024-10-15 13:55:00|7978.05|7978.05|7963.64|7963.64|7978.29|7978.29|7963.47|7963.47|0
1729000800000|2024-10-15 14:00:00|7963.01|7963.01|7969.4|7969.4|7971.01|7971.01|7961.61|7961.61|0
1729001100000|2024-10-15 14:05:00|7968.21|7968.21|7982.87|7982.87|7982.87|7982.87|7967.33|7967.33|0
1729001400000|2024-10-15 14:10:00|7982.99|7982.99|7980.79|7980.79|7983.18|7983.18|7980.48|7980.48|0
1729001700000|2024-10-15 14:15:00|7980.17|7980.17|7980.36|7980.36|7981.56|7981.56|7975.68|7975.68|0
1729002000000|2024-10-15 14:20:00|7979.27|7979.27|7969.1|7969.1|7979.69|7979.69|7969.1|7969.1|0
1729002300000|2024-10-15 14:25:00|7968.66|7968.66|7952.39|7952.39|7968.66|7968.66|7951.54|7951.54|0
1729002600000|2024-10-15 14:30:00|7951.83|7951.83|7931.14|7931.14|7953.99|7953.99|7929.68|7929.68|0
1729002900000|2024-10-15 14:35:00|7930.02|7930.02|7920.02|7920.02|7931.45|7931.45|7918.97|7918.97|0
1729003200000|2024-10-15 14:40:00|7919.48|7919.48|7934.07|7934.07|7934.72|7934.72|7914.94|7914.94|0
1729003500000|2024-10-15 14:45:00|7933.7|7933.7|7944.81|7944.81|7945.76|7945.76|7932.22|7932.22|0
1729003800000|2024-10-15 14:50:00|7945.06|7945.06|7945.98|7945.98|7946.99|7946.99|7936.69|7936.69|0
1729004100000|2024-10-15 14:55:00|7947.04|7947.04|7949.27|7949.27|7953.81|7953.81|7946.55|7946.55|0
1729004400000|2024-10-15 15:00:00|7948.63|7948.63|7955.88|7955.88|7957.99|7957.99|7948.63|7948.63|0
1729004700000|2024-10-15 15:05:00|7955.62|7955.62|7950.56|7950.56|7958.53|7958.53|7950.34|7950.34|0
1729005000000|2024-10-15 15:10:00|7950.93|7950.93|7950.62|7950.62|7953.05|7953.05|7947.68|7947.68|0
1729005300000|2024-10-15 15:15:00|7950.19|7950.19|7955.6|7955.6|7956.77|7956.77|7949.28|7949.28|0
1729005600000|2024-10-15 15:20:00|7955.38|7955.38|7941.34|7941.34|7955.63|7955.63|7939.84|7939.84|0
1729005900000|2024-10-15 15:25:00|7941.75|7941.75|7936.4|7936.4|7947.43|7947.43|7935.89|7935.89|0
1729062900000|2024-10-16 07:15:00|7964.64|7964.64|7948.09|7948.09|7965.63|7965.63|7947.15|7947.15|0
1729063200000|2024-10-16 07:20:00|7949.21|7949.21|7952.22|7952.22|7952.22|7952.22|7944.44|7944.44|0
1729063500000|2024-10-16 07:25:00|7952.35|7952.35|7962.71|7962.71|7965.55|7965.55|7949.43|7949.43|0
1729063800000|2024-10-16 07:30:00|7960.79|7960.79|7981.76|7981.76|7983.99|7983.99|7959.78|7959.78|0
1729064100000|2024-10-16 07:35:00|7981.88|7981.88|7992.12|7992.12|7996.49|7996.49|7980.59|7980.59|0
1729064400000|2024-10-16 07:40:00|7993.37|7993.37|8000.99|8000.99|8001.01|8001.01|7992.88|7992.88|0
1729064700000|2024-10-16 07:45:00|8001.89|8001.89|8007.22|8007.22|8007.22|8007.22|8000.06|8000.06|0
1729065000000|2024-10-16 07:50:00|8008.97|8008.97|8011.11|8011.11|8011.11|8011.11|8006.83|8006.83|0
1729065300000|2024-10-16 07:55:00|8011.25|8011.25|8014.46|8014.46|8014.6|8014.6|8008.02|8008.02|0
1729065600000|2024-10-16 08:00:00|8015|8015|8020.26|8020.26|8020.26|8020.26|8013.95|8013.95|0
1729065900000|2024-10-16 08:05:00|8020.39|8020.39|8017.32|8017.32|8020.7|8020.7|8013.42|8013.42|0
1729066200000|2024-10-16 08:10:00|8017.01|8017.01|8010.37|8010.37|8021.34|8021.34|8008.06|8008.06|0
1729066500000|2024-10-16 08:15:00|8011|8011|8020.95|8020.95|8021.05|8021.05|8008.63|8008.63|0
1729066800000|2024-10-16 08:20:00|8021.26|8021.26|8017.93|8017.93|8023.38|8023.38|8017.17|8017.17|0
1729067100000|2024-10-16 08:25:00|8017.3|8017.3|8022.44|8022.44|8022.44|8022.44|8012.31|8012.31|0
1729067400000|2024-10-16 08:30:00|8022.21|8022.21|8026.7|8026.7|8029.8|8029.8|8020.96|8020.96|0
1729067700000|2024-10-16 08:35:00|8026.38|8026.38|8025.01|8025.01|8029.41|8029.41|8025.01|8025.01|0
1729068000000|2024-10-16 08:40:00|8024.38|8024.38|8024.84|8024.84|8024.88|8024.88|8019.1|8019.1|0
1729068300000|2024-10-16 08:45:00|8026.42|8026.42|8026.99|8026.99|8029.41|8029.41|8025.14|8025.14|0
1729068600000|2024-10-16 08:50:00|8027.3|8027.3|8025.57|8025.57|8030.05|8030.05|8025.57|8025.57|0
1729068900000|2024-10-16 08:55:00|8025.99|8025.99|8022.79|8022.79|8025.99|8025.99|8019.31|8019.31|0
1729069200000|2024-10-16 09:00:00|8023.72|8023.72|8026.56|8026.56|8026.56|8026.56|8023.19|8023.19|0
1729069500000|2024-10-16 09:05:00|8025.31|8025.31|8031.85|8031.85|8031.85|8031.85|8022.75|8022.75|0
1729069800000|2024-10-16 09:10:00|8032.48|8032.48|8035.28|8035.28|8036.55|8036.55|8031.2|8031.2|0
1729070100000|2024-10-16 09:15:00|8035.03|8035.03|8044.2|8044.2|8046.73|8046.73|8035.03|8035.03|0
1729070400000|2024-10-16 09:20:00|8044.65|8044.65|8048.16|8048.16|8050.91|8050.91|8044.65|8044.65|0
1729070700000|2024-10-16 09:25:00|8046.89|8046.89|8038.23|8038.23|8046.89|8046.89|8037.69|8037.69|0
1729071000000|2024-10-16 09:30:00|8038.31|8038.31|8042.1|8042.1|8048.87|8048.87|8032.88|8032.88|0
1729071300000|2024-10-16 09:35:00|8041.97|8041.97|8051.06|8051.06|8051.91|8051.91|8038.77|8038.77|0
1729071600000|2024-10-16 09:40:00|8049.78|8049.78|8048.77|8048.77|8051.72|8051.72|8047.94|8047.94|0
1729071900000|2024-10-16 09:45:00|8047.83|8047.83|8047.57|8047.57|8048.65|8048.65|8046.3|8046.3|0
1729072200000|2024-10-16 09:50:00|8049.26|8049.26|8044.55|8044.55|8050.42|8050.42|8043.6|8043.6|0
1729072500000|2024-10-16 09:55:00|8043.61|8043.61|8048.86|8048.86|8049.17|8049.17|8043.61|8043.61|0
1729072800000|2024-10-16 10:00:00|8050.14|8050.14|8034.49|8034.49|8050.67|8050.67|8034.49|8034.49|0
1729073100000|2024-10-16 10:05:00|8034.17|8034.17|8031.48|8031.48|8035.3|8035.3|8028.52|8028.52|0
1729073400000|2024-10-16 10:10:00|8031.03|8031.03|8031.61|8031.61|8031.61|8031.61|8027.12|8027.12|0
1729073700000|2024-10-16 10:15:00|8030.49|8030.49|8028.73|8028.73|8030.89|8030.89|8024.18|8024.18|0
1729074000000|2024-10-16 10:20:00|8027.79|8027.79|8033.98|8033.98|8033.98|8033.98|8026.67|8026.67|0
1729074300000|2024-10-16 10:25:00|8035.1|8035.1|8041.07|8041.07|8041.07|8041.07|8034.11|8034.11|0
1729074600000|2024-10-16 10:30:00|8040.8|8040.8|8035.99|8035.99|8045.22|8045.22|8035.37|8035.37|0
1729074900000|2024-10-16 10:35:00|8035.77|8035.77|8041.52|8041.52|8041.52|8041.52|8034.56|8034.56|0
1729075200000|2024-10-16 10:40:00|8042.16|8042.16|8048.25|8048.25|8048.88|8048.88|8042.16|8042.16|0
1729075500000|2024-10-16 10:45:00|8047.63|8047.63|8050.3|8050.3|8050.71|8050.71|8046.26|8046.26|0
1729075800000|2024-10-16 10:50:00|8049.99|8049.99|8054.13|8054.13|8055.31|8055.31|8049.36|8049.36|0
1729076100000|2024-10-16 10:55:00|8054.35|8054.35|8054.44|8054.44|8056.04|8056.04|8053.16|8053.16|0
1729076400000|2024-10-16 11:00:00|8054.76|8054.76|8050.5|8050.5|8055.98|8055.98|8048.47|8048.47|0
1729076700000|2024-10-16 11:05:00|8050.76|8050.76|8060.08|8060.08|8060.14|8060.14|8050.76|8050.76|0
1729077000000|2024-10-16 11:10:00|8059.77|8059.77|8064.77|8064.77|8064.77|8064.77|8059.45|8059.45|0
1729077300000|2024-10-16 11:15:00|8064.63|8064.63|8062.19|8062.19|8065.92|8065.92|8061.81|8061.81|0
1729077600000|2024-10-16 11:20:00|8062.46|8062.46|8058.71|8058.71|8062.46|8062.46|8056.13|8056.13|0
1729077900000|2024-10-16 11:25:00|8058.58|8058.58|8056.69|8056.69|8058.58|8058.58|8056.69|8056.69|0
1729078200000|2024-10-16 11:30:00|8056.12|8056.12|8049.14|8049.14|8059.24|8059.24|8049.14|8049.14|0
1729078500000|2024-10-16 11:35:00|8049.28|8049.28|8051.35|8051.35|8053.11|8053.11|8048.62|8048.62|0
1729078800000|2024-10-16 11:40:00|8051.89|8051.89|8056.31|8056.31|8056.31|8056.31|8051.62|8051.62|0
1729079100000|2024-10-16 11:45:00|8056.44|8056.44|8060.42|8060.42|8062.75|8062.75|8056.32|8056.32|0
1729079400000|2024-10-16 11:50:00|8060.73|8060.73|8056.75|8056.75|8062.38|8062.38|8056.75|8056.75|0
1729079700000|2024-10-16 11:55:00|8057.84|8057.84|8064.84|8064.84|8067.17|8067.17|8057.84|8057.84|0
1729080000000|2024-10-16 12:00:00|8064.53|8064.53|8062.03|8062.03|8066.81|8066.81|8060.7|8060.7|0
1729080300000|2024-10-16 12:05:00|8061.81|8061.81|8057.23|8057.23|8061.81|8061.81|8054.87|8054.87|0
1729080600000|2024-10-16 12:10:00|8057.79|8057.79|8058.74|8058.74|8061|8061|8057.01|8057.01|0
1729080900000|2024-10-16 12:15:00|8058.43|8058.43|8056.61|8056.61|8058.43|8058.43|8054.75|8054.75|0
1729081200000|2024-10-16 12:20:00|8056.47|8056.47|8060.95|8060.95|8061.58|8061.58|8055.8|8055.8|0
1729081500000|2024-10-16 12:25:00|8059.83|8059.83|8055.17|8055.17|8059.83|8059.83|8054.22|8054.22|0
1729081800000|2024-10-16 12:30:00|8054.24|8054.24|8058.49|8058.49|8061.51|8061.51|8054.24|8054.24|0
1729082100000|2024-10-16 12:35:00|8059.75|8059.75|8063.93|8063.93|8064.55|8064.55|8059.75|8059.75|0
1729082400000|2024-10-16 12:40:00|8063.62|8063.62|8060.43|8060.43|8069.57|8069.57|8060.43|8060.43|0
1729082700000|2024-10-16 12:45:00|8060.06|8060.06|8062.77|8062.77|8064.25|8064.25|8058.54|8058.54|0
1729083000000|2024-10-16 12:50:00|8062.14|8062.14|8062.67|8062.67|8064.59|8064.59|8059.7|8059.7|0
1729083300000|2024-10-16 12:55:00|8062.36|8062.36|8063.38|8063.38|8065.8|8065.8|8061.36|8061.36|0
1729083600000|2024-10-16 13:00:00|8063.16|8063.16|8066.46|8066.46|8067.66|8067.66|8062.69|8062.69|0
1729083900000|2024-10-16 13:05:00|8066.14|8066.14|8064.6|8064.6|8068.62|8068.62|8064.6|8064.6|0
1729084200000|2024-10-16 13:10:00|8064.28|8064.28|8062.35|8062.35|8064.84|8064.84|8060.82|8060.82|0
1729084500000|2024-10-16 13:15:00|8062.67|8062.67|8062.76|8062.76|8064.45|8064.45|8062.18|8062.18|0
1729084800000|2024-10-16 13:20:00|8062.62|8062.62|8065.38|8065.38|8065.38|8065.38|8060.14|8060.14|0
1729085100000|2024-10-16 13:25:00|8064.82|8064.82|8069.36|8069.36|8071.27|8071.27|8064.51|8064.51|0
1729085400000|2024-10-16 13:30:00|8068.79|8068.79|8070.5|8070.5|8070.95|8070.95|8055.64|8055.64|0
1729085700000|2024-10-16 13:35:00|8070.19|8070.19|8069.17|8069.17|8070.66|8070.66|8060.99|8060.99|0
1729086000000|2024-10-16 13:40:00|8068.55|8068.55|8067.71|8067.71|8070.57|8070.57|8064.34|8064.34|0
1729086300000|2024-10-16 13:45:00|8067.39|8067.39|8070.03|8070.03|8071.37|8071.37|8061.54|8061.54|0
1729086600000|2024-10-16 13:50:00|8070.34|8070.34|8075.73|8075.73|8075.73|8075.73|8070.22|8070.22|0
1729086900000|2024-10-16 13:55:00|8076.18|8076.18|8085.5|8085.5|8087.53|8087.53|8075.64|8075.64|0
1729087200000|2024-10-16 14:00:00|8084.87|8084.87|8098.07|8098.07|8098.45|8098.45|8084.03|8084.03|0
1729087500000|2024-10-16 14:05:00|8097.76|8097.76|8103.75|8103.75|8103.99|8103.99|8094.48|8094.48|0
1729087800000|2024-10-16 14:10:00|8103.63|8103.63|8102.17|8102.17|8107.92|8107.92|8102.03|8102.03|0
1729088100000|2024-10-16 14:15:00|8101.86|8101.86|8095.35|8095.35|8103.12|8103.12|8095.04|8095.04|0
1729088400000|2024-10-16 14:20:00|8094.98|8094.98|8092.52|8092.52|8095.79|8095.79|8091.92|8091.92|0
1729088700000|2024-10-16 14:25:00|8092.2|8092.2|8091.55|8091.55|8095.37|8095.37|8091.42|8091.42|0
1729089000000|2024-10-16 14:30:00|8091.23|8091.23|8094.24|8094.24|8097.12|8097.12|8089.45|8089.45|0
1729089300000|2024-10-16 14:35:00|8093.93|8093.93|8099.1|8099.1|8100.76|8100.76|8093.93|8093.93|0
1729089600000|2024-10-16 14:40:00|8099.33|8099.33|8102.73|8102.73|8102.98|8102.98|8093.15|8093.15|0
1729089900000|2024-10-16 14:45:00|8102.42|8102.42|8104.5|8104.5|8106.35|8106.35|8101.57|8101.57|0
1729090200000|2024-10-16 14:50:00|8104.82|8104.82|8111.73|8111.73|8111.73|8111.73|8104.82|8104.82|0
1729090500000|2024-10-16 14:55:00|8111.9|8111.9|8109.03|8109.03|8112.39|8112.39|8107.73|8107.73|0
1729090800000|2024-10-16 15:00:00|8109.97|8109.97|8109.13|8109.13|8111.04|8111.04|8107.23|8107.23|0
1729091100000|2024-10-16 15:05:00|8108.81|8108.81|8105.71|8105.71|8109.13|8109.13|8101.59|8101.59|0
1729091400000|2024-10-16 15:10:00|8105.57|8105.57|8107.95|8107.95|8110.34|8110.34|8104.7|8104.7|0
1729091700000|2024-10-16 15:15:00|8107.64|8107.64|8106.81|8106.81|8109.45|8109.45|8106.28|8106.28|0
1729092000000|2024-10-16 15:20:00|8106.94|8106.94|8113.59|8113.59|8114.33|8114.33|8106.59|8106.59|0
1729092300000|2024-10-16 15:25:00|8113.81|8113.81|8107.74|8107.74|8113.81|8113.81|8102.04|8102.04|0
1729149300000|2024-10-17 07:15:00|8132.96|8132.96|8133.28|8133.28|8134.76|8134.76|8121.92|8121.92|0
1729149600000|2024-10-17 07:20:00|8132.35|8132.35|8137.52|8137.52|8141.6|8141.6|8132.35|8132.35|0
1729149900000|2024-10-17 07:25:00|8140.28|8140.28|8138.82|8138.82|8149.55|8149.55|8138.8|8138.8|0
1729150200000|2024-10-17 07:30:00|8138.05|8138.05|8141.31|8141.31|8143.97|8143.97|8137.04|8137.04|0
1729150500000|2024-10-17 07:35:00|8140.46|8140.46|8137.9|8137.9|8143.03|8143.03|8135.92|8135.92|0
1729150800000|2024-10-17 07:40:00|8137.59|8137.59|8129.55|8129.55|8137.59|8137.59|8128.69|8128.69|0
1729151100000|2024-10-17 07:45:00|8128.64|8128.64|8134.07|8134.07|8135.41|8135.41|8128.11|8128.11|0
1729151400000|2024-10-17 07:50:00|8133.51|8133.51|8132.9|8132.9|8134.24|8134.24|8130.95|8130.95|0
1729151700000|2024-10-17 07:55:00|8131.61|8131.61|8144.04|8144.04|8144.69|8144.69|8131.61|8131.61|0
1729152000000|2024-10-17 08:00:00|8144.69|8144.69|8140.57|8140.57|8147.74|8147.74|8140.57|8140.57|0
1729152300000|2024-10-17 08:05:00|8141.21|8141.21|8144.68|8144.68|8145.28|8145.28|8141.21|8141.21|0
1729152600000|2024-10-17 08:10:00|8142.68|8142.68|8137.35|8137.35|8142.68|8142.68|8135.75|8135.75|0
1729152900000|2024-10-17 08:15:00|8137.97|8137.97|8139.31|8139.31|8141.24|8141.24|8136.97|8136.97|0
1729153200000|2024-10-17 08:20:00|8139.39|8139.39|8136.81|8136.81|8139.99|8139.99|8135.94|8135.94|0
1729153500000|2024-10-17 08:25:00|8137.45|8137.45|8137.45|8137.45|8138.28|8138.28|8129.77|8129.77|0
1729153800000|2024-10-17 08:30:00|8137.95|8137.95|8139.17|8139.17|8141.68|8141.68|8137.28|8137.28|0
1729154100000|2024-10-17 08:35:00|8139.81|8139.81|8138.22|8138.22|8141.17|8141.17|8135.34|8135.34|0
1729154400000|2024-10-17 08:40:00|8138.54|8138.54|8142.41|8142.41|8144.36|8144.36|8138.54|8138.54|0
1729154700000|2024-10-17 08:45:00|8142.84|8142.84|8150.67|8150.67|8154.32|8154.32|8142.84|8142.84|0
1729155000000|2024-10-17 08:50:00|8150.1|8150.1|8149.17|8149.17|8150.53|8150.53|8146.18|8146.18|0
1729155300000|2024-10-17 08:55:00|8148.95|8148.95|8145.31|8145.31|8149.3|8149.3|8142.59|8142.59|0
1729155600000|2024-10-17 09:00:00|8145.17|8145.17|8144.17|8144.17|8146.19|8146.19|8136.7|8136.7|0
1729155900000|2024-10-17 09:05:00|8141.95|8141.95|8144.26|8144.26|8144.57|8144.57|8138.09|8138.09|0
1729156200000|2024-10-17 09:10:00|8144.34|8144.34|8143.66|8143.66|8146.18|8146.18|8140.47|8140.47|0
1729156500000|2024-10-17 09:15:00|8145.15|8145.15|8142.35|8142.35|8145.43|8145.43|8140.3|8140.3|0
1729156800000|2024-10-17 09:20:00|8142.66|8142.66|8143.44|8143.44|8143.69|8143.69|8138.42|8138.42|0
1729157100000|2024-10-17 09:25:00|8143.65|8143.65|8143.48|8143.48|8147.12|8147.12|8142.2|8142.2|0
1729157400000|2024-10-17 09:30:00|8142.84|8142.84|8142.97|8142.97|8145.02|8145.02|8141.12|8141.12|0
1729157700000|2024-10-17 09:35:00|8142.84|8142.84|8147.52|8147.52|8147.52|8147.52|8142.76|8142.76|0
1729158000000|2024-10-17 09:40:00|8148.15|8148.15|8157.49|8157.49|8158.05|8158.05|8148.15|8148.15|0
1729158300000|2024-10-17 09:45:00|8156.55|8156.55|8153.93|8153.93|8159.01|8159.01|8153.04|8153.04|0
1729158600000|2024-10-17 09:50:00|8153.8|8153.8|8154.73|8154.73|8155.75|8155.75|8153.8|8153.8|0
1729158900000|2024-10-17 09:55:00|8154.17|8154.17|8158.59|8158.59|8158.59|8158.59|8154.17|8154.17|0
1729159200000|2024-10-17 10:00:00|8157.31|8157.31|8163.79|8163.79|8163.79|8163.79|8157.31|8157.31|0
1729159500000|2024-10-17 10:05:00|8164.73|8164.73|8162.94|8162.94|8164.73|8164.73|8160.21|8160.21|0
1729159800000|2024-10-17 10:10:00|8162.63|8162.63|8161.58|8161.58|8162.63|8162.63|8158.43|8158.43|0
1729160100000|2024-10-17 10:15:00|8161.72|8161.72|8164.51|8164.51|8165.83|8165.83|8160.55|8160.55|0
1729160400000|2024-10-17 10:20:00|8164.67|8164.67|8164.2|8164.2|8165.13|8165.13|8162.16|8162.16|0
1729160700000|2024-10-17 10:25:00|8164.83|8164.83|8161.75|8161.75|8165.91|8165.91|8161.75|8161.75|0
1729161000000|2024-10-17 10:30:00|8162.43|8162.43|8162.42|8162.42|8165.47|8165.47|8162.42|8162.42|0
1729161300000|2024-10-17 10:35:00|8162.74|8162.74|8169.02|8169.02|8169.02|8169.02|8162.14|8162.14|0
1729161600000|2024-10-17 10:40:00|8169.09|8169.09|8166|8166|8169.73|8169.73|8165.82|8165.82|0
1729161900000|2024-10-17 10:45:00|8166.63|8166.63|8168.47|8168.47|8168.89|8168.89|8166.32|8166.32|0
1729162200000|2024-10-17 10:50:00|8169.1|8169.1|8167.1|8167.1|8169.53|8169.53|8164.89|8164.89|0
1729162500000|2024-10-17 10:55:00|8166.46|8166.46|8171.59|8171.59|8171.59|8171.59|8166.46|8166.46|0
1729162800000|2024-10-17 11:00:00|8171.28|8171.28|8169.09|8169.09|8173.45|8173.45|8168.55|8168.55|0
1729163100000|2024-10-17 11:05:00|8169.52|8169.52|8168.7|8168.7|8170.33|8170.33|8167.55|8167.55|0
1729163400000|2024-10-17 11:10:00|8168.16|8168.16|8173|8173|8173|8173|8167.62|8167.62|0
1729163700000|2024-10-17 11:15:00|8173.32|8173.32|8173.92|8173.92|8173.92|8173.92|8169.69|8169.69|0
1729164000000|2024-10-17 11:20:00|8174.49|8174.49|8172.96|8172.96|8175.65|8175.65|8172.72|8172.72|0
1729164300000|2024-10-17 11:25:00|8172.02|8172.02|8170.07|8170.07|8172.02|8172.02|8170.07|8170.07|0
1729164600000|2024-10-17 11:30:00|8171.32|8171.32|8172.19|8172.19|8172.45|8172.45|8170.48|8170.48|0
1729164900000|2024-10-17 11:35:00|8171.87|8171.87|8172.34|8172.34|8173.31|8173.31|8170.54|8170.54|0
1729165200000|2024-10-17 11:40:00|8171.26|8171.26|8170.37|8170.37|8173.09|8173.09|8170.37|8170.37|0
1729165500000|2024-10-17 11:45:00|8169.42|8169.42|8170.81|8170.81|8171.5|8171.5|8169.42|8169.42|0
1729165800000|2024-10-17 11:50:00|8170.93|8170.93|8170.06|8170.06|8170.93|8170.93|8166.34|8166.34|0
1729166100000|2024-10-17 11:55:00|8169.75|8169.75|8167.54|8167.54|8169.75|8169.75|8166.8|8166.8|0
1729166400000|2024-10-17 12:00:00|8167.97|8167.97|8164.5|8164.5|8168.24|8168.24|8164.5|8164.5|0
1729166700000|2024-10-17 12:05:00|8163.22|8163.22|8162.11|8162.11|8163.38|8163.38|8159.22|8159.22|0
1729167000000|2024-10-17 12:10:00|8162.74|8162.74|8171.32|8171.32|8172.07|8172.07|8162.74|8162.74|0
1729167300000|2024-10-17 12:15:00|8170.68|8170.68|8173.75|8173.75|8173.75|8173.75|8165.85|8165.85|0
1729167600000|2024-10-17 12:20:00|8173.33|8173.33|8176.01|8176.01|8176.01|8176.01|8171.6|8171.6|0
1729167900000|2024-10-17 12:25:00|8177.28|8177.28|8169.99|8169.99|8177.28|8177.28|8169.52|8169.52|0
1729168200000|2024-10-17 12:30:00|8170.55|8170.55|8175.88|8175.88|8176.74|8176.74|8170.55|8170.55|0
1729168500000|2024-10-17 12:35:00|8176.09|8176.09|8178.81|8178.81|8179.16|8179.16|8175.92|8175.92|0
1729168800000|2024-10-17 12:40:00|8178.97|8178.97|8172.23|8172.23|8178.97|8178.97|8171.98|8171.98|0
1729169100000|2024-10-17 12:45:00|8170.95|8170.95|8171.38|8171.38|8171.38|8171.38|8166.39|8166.39|0
1729169400000|2024-10-17 12:50:00|8170.31|8170.31|8169.31|8169.31|8170.4|8170.4|8167.7|8167.7|0
1729169700000|2024-10-17 12:55:00|8169.44|8169.44|8170.49|8170.49|8171.5|8171.5|8167.9|8167.9|0
1729170000000|2024-10-17 13:00:00|8170.33|8170.33|8173.36|8173.36|8173.36|8173.36|8169.68|8169.68|0
1729170300000|2024-10-17 13:05:00|8173.14|8173.14|8176.75|8176.75|8176.75|8176.75|8172.48|8172.48|0
1729170600000|2024-10-17 13:10:00|8177.31|8177.31|8174.88|8174.88|8177.31|8177.31|8174.12|8174.12|0
1729170900000|2024-10-17 13:15:00|8174.24|8174.24|8169.31|8169.31|8176.6|8176.6|8169.31|8169.31|0
1729171200000|2024-10-17 13:20:00|8169.52|8169.52|8174.57|8174.57|8174.79|8174.79|8168.38|8168.38|0
1729171500000|2024-10-17 13:25:00|8174.79|8174.79|8177.15|8177.15|8177.66|8177.66|8172.62|8172.62|0
1729171800000|2024-10-17 13:30:00|8177.4|8177.4|8165.93|8165.93|8184|8184|8165.93|8165.93|0
1729172100000|2024-10-17 13:35:00|8166.06|8166.06|8159.63|8159.63|8166.06|8166.06|8147.71|8147.71|0
1729172400000|2024-10-17 13:40:00|8159.07|8159.07|8165.23|8165.23|8165.96|8165.96|8159.07|8159.07|0
1729172700000|2024-10-17 13:45:00|8164.48|8164.48|8172.72|8172.72|8174.62|8174.62|8164.48|8164.48|0
1729173000000|2024-10-17 13:50:00|8173.07|8173.07|8173.9|8173.9|8178.7|8178.7|8173.07|8173.07|0
1729173300000|2024-10-17 13:55:00|8174.15|8174.15|8165.93|8165.93|8174.15|8174.15|8164.38|8164.38|0
1729173600000|2024-10-17 14:00:00|8166.31|8166.31|8151.35|8151.35|8166.54|8166.54|8150.52|8150.52|0
1729173900000|2024-10-17 14:05:00|8151.99|8151.99|8154.64|8154.64|8157.38|8157.38|8151.99|8151.99|0
1729174200000|2024-10-17 14:10:00|8154.33|8154.33|8162.66|8162.66|8162.66|8162.66|8152.29|8152.29|0
1729174500000|2024-10-17 14:15:00|8163.53|8163.53|8158.25|8158.25|8165.64|8165.64|8158.25|8158.25|0
1729174800000|2024-10-17 14:20:00|8157.69|8157.69|8160.74|8160.74|8160.74|8160.74|8156.24|8156.24|0
1729175100000|2024-10-17 14:25:00|8159.86|8159.86|8148.06|8148.06|8159.86|8159.86|8147.7|8147.7|0
1729175400000|2024-10-17 14:30:00|8148.7|8148.7|8153.84|8153.84|8156.11|8156.11|8148.03|8148.03|0
1729175700000|2024-10-17 14:35:00|8153.2|8153.2|8151.08|8151.08|8153.2|8153.2|8146.27|8146.27|0
1729176000000|2024-10-17 14:40:00|8152.35|8152.35|8152.88|8152.88|8158.15|8158.15|8152.23|8152.23|0
1729176300000|2024-10-17 14:45:00|8153.86|8153.86|8160.82|8160.82|8160.82|8160.82|8151.48|8151.48|0
1729176600000|2024-10-17 14:50:00|8160.5|8160.5|8164.39|8164.39|8164.39|8164.39|8159|8159|0
1729176900000|2024-10-17 14:55:00|8163.54|8163.54|8164.66|8164.66|8164.91|8164.91|8161.02|8161.02|0
1729177200000|2024-10-17 15:00:00|8164.1|8164.1|8158.5|8158.5|8164.53|8164.53|8157.04|8157.04|0
1729177500000|2024-10-17 15:05:00|8157.93|8157.93|8163.6|8163.6|8163.66|8163.66|8157.83|8157.83|0
1729177800000|2024-10-17 15:10:00|8163.38|8163.38|8160.04|8160.04|8164.03|8164.03|8156.85|8156.85|0
1729178100000|2024-10-17 15:15:00|8160.18|8160.18|8161.79|8161.79|8162.24|8162.24|8159.13|8159.13|0
1729178400000|2024-10-17 15:20:00|8162|8162|8164.11|8164.11|8164.34|8164.34|8160.63|8160.63|0
1729178700000|2024-10-17 15:25:00|8164.45|8164.45|8167.7|8167.7|8168.57|8168.57|8162.14|8162.14|0
1729235700000|2024-10-18 07:15:00|8126.46|8126.46|8116.31|8116.31|8126.46|8126.46|8113.34|8113.34|0
1729236000000|2024-10-18 07:20:00|8117.25|8117.25|8124.9|8124.9|8125.6|8125.6|8117.25|8117.25|0
1729236300000|2024-10-18 07:25:00|8123.22|8123.22|8120.53|8120.53|8123.22|8123.22|8114.01|8114.01|0
1729236600000|2024-10-18 07:30:00|8121.09|8121.09|8121.16|8121.16|8121.99|8121.99|8114.58|8114.58|0
1729236900000|2024-10-18 07:35:00|8121.28|8121.28|8122.43|8122.43|8127.03|8127.03|8121.12|8121.12|0
1729237200000|2024-10-18 07:40:00|8123.55|8123.55|8130.49|8130.49|8132.69|8132.69|8123.44|8123.44|0
1729237500000|2024-10-18 07:45:00|8129.87|8129.87|8133.35|8133.35|8133.35|8133.35|8127.49|8127.49|0
1729237800000|2024-10-18 07:50:00|8133.28|8133.28|8142.76|8142.76|8143.69|8143.69|8133.28|8133.28|0
1729238100000|2024-10-18 07:55:00|8143.13|8143.13|8148.03|8148.03|8151.43|8151.43|8143.13|8143.13|0
1729238400000|2024-10-18 08:00:00|8147.66|8147.66|8146.03|8146.03|8149.04|8149.04|8143.94|8143.94|0
1729238700000|2024-10-18 08:05:00|8144.07|8144.07|8150.99|8150.99|8150.99|8150.99|8144.07|8144.07|0
1729239000000|2024-10-18 08:10:00|8149.31|8149.31|8149.74|8149.74|8149.74|8149.74|8147.19|8147.19|0
1729239300000|2024-10-18 08:15:00|8149.43|8149.43|8150.57|8150.57|8153.54|8153.54|8148.43|8148.43|0
1729239600000|2024-10-18 08:20:00|8151.13|8151.13|8148.89|8148.89|8152.81|8152.81|8148.89|8148.89|0
1729239900000|2024-10-18 08:25:00|8149.02|8149.02|8157.64|8157.64|8158.6|8158.6|8149.02|8149.02|0
1729240200000|2024-10-18 08:30:00|8157.32|8157.32|8156.6|8156.6|8159.23|8159.23|8155.35|8155.35|0
1729240500000|2024-10-18 08:35:00|8155.91|8155.91|8147.12|8147.12|8155.91|8155.91|8142.72|8142.72|0
1729240800000|2024-10-18 08:40:00|8148.31|8148.31|8154.78|8154.78|8154.96|8154.96|8148.31|8148.31|0
1729241100000|2024-10-18 08:45:00|8155.4|8155.4|8155.67|8155.67|8157.09|8157.09|8155.03|8155.03|0
1729241400000|2024-10-18 08:50:00|8156.05|8156.05|8155.17|8155.17|8158.65|8158.65|8155.17|8155.17|0
1729241700000|2024-10-18 08:55:00|8157.35|8157.35|8156.52|8156.52|8157.59|8157.59|8156.52|8156.52|0
1729242000000|2024-10-18 09:00:00|8156.74|8156.74|8163.08|8163.08|8163.08|8163.08|8156.74|8156.74|0
1729242300000|2024-10-18 09:05:00|8162.52|8162.52|8159.58|8159.58|8163.21|8163.21|8158.66|8158.66|0
1729242600000|2024-10-18 09:10:00|8159.72|8159.72|8159.58|8159.58|8159.84|8159.84|8159.58|8159.58|0
1729242900000|2024-10-18 09:15:00|8158.32|8158.32|8166.17|8166.17|8166.67|8166.67|8158.32|8158.32|0
1729243200000|2024-10-18 09:20:00|8166.48|8166.48|8171.9|8171.9|8172.28|8172.28|8165.85|8165.85|0
1729243500000|2024-10-18 09:25:00|8171.63|8171.63|8172.43|8172.43|8172.43|8172.43|8169.47|8169.47|0
1729243800000|2024-10-18 09:30:00|8173.07|8173.07|8172|8172|8173.22|8173.22|8169.86|8169.86|0
1729244100000|2024-10-18 09:35:00|8172.44|8172.44|8170.58|8170.58|8172.44|8172.44|8168.69|8168.69|0
1729244400000|2024-10-18 09:40:00|8170.86|8170.86|8173.58|8173.58|8174.64|8174.64|8170.86|8170.86|0
1729244700000|2024-10-18 09:45:00|8174|8174|8169.76|8169.76|8174.64|8174.64|8169.76|8169.76|0
1729245000000|2024-10-18 09:50:00|8169.97|8169.97|8167.57|8167.57|8170.62|8170.62|8167.01|8167.01|0
1729245300000|2024-10-18 09:55:00|8167.99|8167.99|8168.26|8168.26|8168.26|8168.26|8162.59|8162.59|0
1729245600000|2024-10-18 10:00:00|8168.7|8168.7|8172.34|8172.34|8176.76|8176.76|8167.54|8167.54|0
1729245900000|2024-10-18 10:05:00|8172.97|8172.97|8170.9|8170.9|8174.9|8174.9|8170.9|8170.9|0
1729246200000|2024-10-18 10:10:00|8169.78|8169.78|8165.4|8165.4|8169.78|8169.78|8163.48|8163.48|0
1729246500000|2024-10-18 10:15:00|8165.12|8165.12|8163.24|8163.24|8165.25|8165.25|8161.89|8161.89|0
1729246800000|2024-10-18 10:20:00|8162.68|8162.68|8162.34|8162.34|8163.03|8163.03|8160.31|8160.31|0
1729247100000|2024-10-18 10:25:00|8162.98|8162.98|8165.23|8165.23|8165.65|8165.65|8162.98|8162.98|0
1729247400000|2024-10-18 10:30:00|8165.36|8165.36|8165.29|8165.29|8165.5|8165.5|8164.6|8164.6|0
1729247700000|2024-10-18 10:35:00|8164.73|8164.73|8156.38|8156.38|8164.73|8164.73|8155.88|8155.88|0
1729248000000|2024-10-18 10:40:00|8156.26|8156.26|8157.59|8157.59|8158.41|8158.41|8156.02|8156.02|0
1729248300000|2024-10-18 10:45:00|8157.14|8157.14|8152.55|8152.55|8157.27|8157.27|8152.24|8152.24|0
1729248600000|2024-10-18 10:50:00|8152.86|8152.86|8149.94|8149.94|8154.73|8154.73|8149.72|8149.72|0
1729248900000|2024-10-18 10:55:00|8150.16|8150.16|8151.43|8151.43|8152.12|8152.12|8150.16|8150.16|0
1729249200000|2024-10-18 11:00:00|8151.65|8151.65|8155.97|8155.97|8157.12|8157.12|8151.65|8151.65|0
1729249500000|2024-10-18 11:05:00|8156.5|8156.5|8150.03|8150.03|8156.5|8156.5|8150.03|8150.03|0
1729249800000|2024-10-18 11:10:00|8149.72|8149.72|8153.45|8153.45|8153.45|8153.45|8148.98|8148.98|0
1729250100000|2024-10-18 11:15:00|8153.23|8153.23|8157.81|8157.81|8158.45|8158.45|8153.23|8153.23|0
1729250400000|2024-10-18 11:20:00|8157.17|8157.17|8156.81|8156.81|8157.17|8157.17|8154.4|8154.4|0
1729250700000|2024-10-18 11:25:00|8157.45|8157.45|8163.2|8163.2|8163.2|8163.2|8157.45|8157.45|0
1729251000000|2024-10-18 11:30:00|8162.98|8162.98|8160.61|8160.61|8163.61|8163.61|8160.61|8160.61|0
1729251300000|2024-10-18 11:35:00|8160.38|8160.38|8168.18|8168.18|8170.54|8170.54|8160.38|8160.38|0
1729251600000|2024-10-18 11:40:00|8168.41|8168.41|8168.2|8168.2|8168.43|8168.43|8166.75|8166.75|0
1729251900000|2024-10-18 11:45:00|8167.92|8167.92|8164.53|8164.53|8167.92|8167.92|8163.61|8163.61|0
1729252200000|2024-10-18 11:50:00|8164.66|8164.66|8165.19|8165.19|8166.14|8166.14|8164.66|8164.66|0
1729252500000|2024-10-18 11:55:00|8164.88|8164.88|8167.11|8167.11|8167.39|8167.39|8164.88|8164.88|0
1729252800000|2024-10-18 12:00:00|8166.98|8166.98|8170.29|8170.29|8170.29|8170.29|8166.44|8166.44|0
1729253100000|2024-10-18 12:05:00|8170.57|8170.57|8167.33|8167.33|8170.57|8170.57|8166.99|8166.99|0
1729253400000|2024-10-18 12:10:00|8167.64|8167.64|8168.62|8168.62|8168.92|8168.92|8165.64|8165.64|0
1729253700000|2024-10-18 12:15:00|8168.55|8168.55|8170.42|8170.42|8172.07|8172.07|8168.55|8168.55|0
1729254000000|2024-10-18 12:20:00|8170.11|8170.11|8172.88|8172.88|8175.66|8175.66|8169.23|8169.23|0
1729254300000|2024-10-18 12:25:00|8173.38|8173.38|8172.67|8172.67|8173.38|8173.38|8169.51|8169.51|0
1729254600000|2024-10-18 12:30:00|8172|8172|8163.63|8163.63|8173.52|8173.52|8163.63|8163.63|0
1729254900000|2024-10-18 12:35:00|8162.51|8162.51|8160.09|8160.09|8162.51|8162.51|8159.33|8159.33|0
1729255200000|2024-10-18 12:40:00|8160.17|8160.17|8162.58|8162.58|8162.58|8162.58|8160.17|8160.17|0
1729255500000|2024-10-18 12:45:00|8162.36|8162.36|8164.83|8164.83|8165.19|8165.19|8161.59|8161.59|0
1729255800000|2024-10-18 12:50:00|8165.39|8165.39|8165.12|8165.12|8167.89|8167.89|8163.05|8163.05|0
1729256100000|2024-10-18 12:55:00|8164.81|8164.81|8162.56|8162.56|8164.81|8164.81|8160.65|8160.65|0
1729256400000|2024-10-18 13:00:00|8162|8162|8161.27|8161.27|8162|8162|8160.01|8160.01|0
1729256700000|2024-10-18 13:05:00|8161.43|8161.43|8161.95|8161.95|8163.8|8163.8|8161.43|8161.43|0
1729257000000|2024-10-18 13:10:00|8162.17|8162.17|8168.11|8168.11|8168.11|8168.11|8161.94|8161.94|0
1729257300000|2024-10-18 13:15:00|8167.8|8167.8|8165.89|8165.89|8168.86|8168.86|8165.89|8165.89|0
1729257600000|2024-10-18 13:20:00|8165.52|8165.52|8154.7|8154.7|8165.52|8165.52|8154.7|8154.7|0
1729257900000|2024-10-18 13:25:00|8155.01|8155.01|8151.68|8151.68|8155.01|8155.01|8149.11|8149.11|0
1729258200000|2024-10-18 13:30:00|8152.06|8152.06|8127.92|8127.92|8152.06|8152.06|8126.04|8126.04|0
1729258500000|2024-10-18 13:35:00|8127.71|8127.71|8127.14|8127.14|8127.71|8127.71|8122.56|8122.56|0
1729258800000|2024-10-18 13:40:00|8127.46|8127.46|8140.36|8140.36|8140.48|8140.48|8127.46|8127.46|0
1729259100000|2024-10-18 13:45:00|8140.23|8140.23|8134.74|8134.74|8141.39|8141.39|8134.74|8134.74|0
1729259400000|2024-10-18 13:50:00|8134.29|8134.29|8130.58|8130.58|8135.49|8135.49|8130.58|8130.58|0
1729259700000|2024-10-18 13:55:00|8130.44|8130.44|8128.31|8128.31|8130.44|8130.44|8126.47|8126.47|0
1729260000000|2024-10-18 14:00:00|8129.36|8129.36|8132.63|8132.63|8132.63|8132.63|8128.67|8128.67|0
1729260300000|2024-10-18 14:05:00|8132.88|8132.88|8134.85|8134.85|8134.85|8134.85|8129.94|8129.94|0
1729260600000|2024-10-18 14:10:00|8135.16|8135.16|8132.12|8132.12|8135.16|8135.16|8129.84|8129.84|0
1729260900000|2024-10-18 14:15:00|8132.34|8132.34|8140.16|8140.16|8140.16|8140.16|8131.65|8131.65|0
1729261200000|2024-10-18 14:20:00|8140.29|8140.29|8141.86|8141.86|8142.63|8142.63|8139.96|8139.96|0
1729261500000|2024-10-18 14:25:00|8141.41|8141.41|8148.41|8148.41|8148.41|8148.41|8141.41|8141.41|0
1729261800000|2024-10-18 14:30:00|8148.79|8148.79|8153.12|8153.12|8153.82|8153.82|8148.79|8148.79|0
1729262100000|2024-10-18 14:35:00|8152.99|8152.99|8152.61|8152.61|8155.69|8155.69|8151.25|8151.25|0
1729262400000|2024-10-18 14:40:00|8152.48|8152.48|8154.42|8154.42|8154.44|8154.44|8149.03|8149.03|0
1729262700000|2024-10-18 14:45:00|8154.3|8154.3|8152.98|8152.98|8154.3|8154.3|8151.5|8151.5|0
1729263000000|2024-10-18 14:50:00|8153.26|8153.26|8158.63|8158.63|8158.63|8158.63|8153.26|8153.26|0
1729263300000|2024-10-18 14:55:00|8158.49|8158.49|8162.12|8162.12|8163.21|8163.21|8158.18|8158.18|0
1729263600000|2024-10-18 15:00:00|8162.54|8162.54|8169.54|8169.54|8169.75|8169.75|8162.54|8162.54|0
1729263900000|2024-10-18 15:05:00|8169.7|8169.7|8169.78|8169.78|8171.26|8171.26|8167.74|8167.74|0
1729264200000|2024-10-18 15:10:00|8169.57|8169.57|8168.84|8168.84|8171.26|8171.26|8167.42|8167.42|0
1729264500000|2024-10-18 15:15:00|8168.96|8168.96|8171.58|8171.58|8173.36|8173.36|8168.96|8168.96|0
1729264800000|2024-10-18 15:20:00|8171.79|8171.79|8175.55|8175.55|8175.55|8175.55|8169.48|8169.48|0
1729265100000|2024-10-18 15:25:00|8176.11|8176.11|8175.2|8175.2|8177.13|8177.13|8172.47|8172.47|0
1729494900000|2024-10-21 07:15:00|8201.8|8201.8|8195.06|8195.06|8201.8|8201.8|8193.94|8193.94|0
1729495200000|2024-10-21 07:20:00|8195.62|8195.62|8191.76|8191.76|8196.16|8196.16|8191.76|8191.76|0
1729495500000|2024-10-21 07:25:00|8192.32|8192.32|8184.24|8184.24|8192.32|8192.32|8183.58|8183.58|0
1729495800000|2024-10-21 07:30:00|8184.68|8184.68|8191.18|8191.18|8193.79|8193.79|8184.24|8184.24|0
1729496100000|2024-10-21 07:35:00|8192.15|8192.15|8199.08|8199.08|8199.77|8199.77|8192.15|8192.15|0
1729496400000|2024-10-21 07:40:00|8199.76|8199.76|8197.61|8197.61|8200.27|8200.27|8197.61|8197.61|0
1729496700000|2024-10-21 07:45:00|8198.68|8198.68|8200.06|8200.06|8200.88|8200.88|8196.82|8196.82|0
1729497000000|2024-10-21 07:50:00|8197.26|8197.26|8194.17|8194.17|8199.08|8199.08|8193.82|8193.82|0
1729497300000|2024-10-21 07:55:00|8193.96|8193.96|8190.09|8190.09|8193.96|8193.96|8186.64|8186.64|0
1729497600000|2024-10-21 08:00:00|8190.32|8190.32|8191.53|8191.53|8191.53|8191.53|8188.59|8188.59|0
1729497900000|2024-10-21 08:05:00|8190.81|8190.81|8187.62|8187.62|8191.18|8191.18|8186.56|8186.56|0
1729498200000|2024-10-21 08:10:00|8187.84|8187.84|8186.01|8186.01|8190.31|8190.31|8185.37|8185.37|0
1729498500000|2024-10-21 08:15:00|8185.79|8185.79|8185.74|8185.74|8186.74|8186.74|8185.13|8185.13|0
1729498800000|2024-10-21 08:20:00|8185.43|8185.43|8183.87|8183.87|8185.43|8185.43|8183.75|8183.75|0
1729499100000|2024-10-21 08:25:00|8184.72|8184.72|8186.91|8186.91|8186.91|8186.91|8184.27|8184.27|0
1729499400000|2024-10-21 08:30:00|8186.68|8186.68|8191.88|8191.88|8194.19|8194.19|8186.68|8186.68|0
1729499700000|2024-10-21 08:35:00|8191.81|8191.81|8192.74|8192.74|8193.57|8193.57|8191.81|8191.81|0
1729500000000|2024-10-21 08:40:00|8192.87|8192.87|8192.87|8192.87|8193.1|8193.1|8191.68|8191.68|0
1729500300000|2024-10-21 08:45:00|8192.31|8192.31|8186.33|8186.33|8193.04|8193.04|8184.3|8184.3|0
1729500600000|2024-10-21 08:50:00|8186.75|8186.75|8184.4|8184.4|8188.16|8188.16|8184.4|8184.4|0
1729500900000|2024-10-21 08:55:00|8184.09|8184.09|8181.15|8181.15|8184.33|8184.33|8179.42|8179.42|0
1729501200000|2024-10-21 09:00:00|8181.01|8181.01|8182.26|8182.26|8182.96|8182.96|8180.76|8180.76|0
1729501500000|2024-10-21 09:05:00|8181.62|8181.62|8178.18|8178.18|8181.62|8181.62|8177.87|8177.87|0
1729501800000|2024-10-21 09:10:00|8177.54|8177.54|8177.92|8177.92|8178.38|8178.38|8177.08|8177.08|0
1729502100000|2024-10-21 09:15:00|8177.76|8177.76|8174.27|8174.27|8177.76|8177.76|8170.56|8170.56|0
1729502400000|2024-10-21 09:20:00|8173.62|8173.62|8166.95|8166.95|8173.62|8173.62|8166.81|8166.81|0
1729502700000|2024-10-21 09:25:00|8166.72|8166.72|8160.31|8160.31|8166.72|8166.72|8159.86|8159.86|0
1729503000000|2024-10-21 09:30:00|8159.67|8159.67|8156.83|8156.83|8159.92|8159.92|8150.96|8150.96|0
1729503300000|2024-10-21 09:35:00|8156.96|8156.96|8164.9|8164.9|8164.9|8164.9|8156.96|8156.96|0
1729503600000|2024-10-21 09:40:00|8165.44|8165.44|8164.43|8164.43|8166.05|8166.05|8164.29|8164.29|0
1729503900000|2024-10-21 09:45:00|8164.51|8164.51|8164.57|8164.57|8165.77|8165.77|8164.19|8164.19|0
1729504200000|2024-10-21 09:50:00|8165.13|8165.13|8166.6|8166.6|8167.68|8167.68|8165.13|8165.13|0
1729504500000|2024-10-21 09:55:00|8166.38|8166.38|8162.49|8162.49|8166.38|8166.38|8161.93|8161.93|0
1729504800000|2024-10-21 10:00:00|8162.17|8162.17|8159.7|8159.7|8162.63|8162.63|8156.7|8156.7|0
1729505100000|2024-10-21 10:05:00|8159.14|8159.14|8166.21|8166.21|8166.21|8166.21|8159.14|8159.14|0
1729505400000|2024-10-21 10:10:00|8165.57|8165.57|8170.55|8170.55|8171.75|8171.75|8165.57|8165.57|0
1729505700000|2024-10-21 10:15:00|8169.91|8169.91|8163.15|8163.15|8170.55|8170.55|8162.84|8162.84|0
1729506000000|2024-10-21 10:20:00|8163.79|8163.79|8160.88|8160.88|8164.5|8164.5|8160.88|8160.88|0
1729506300000|2024-10-21 10:25:00|8160.75|8160.75|8160.23|8160.23|8163.2|8163.2|8159.35|8159.35|0
1729506600000|2024-10-21 10:30:00|8160.76|8160.76|8161.87|8161.87|8162.99|8162.99|8160.76|8160.76|0
1729506900000|2024-10-21 10:35:00|8162.18|8162.18|8138.51|8138.51|8162.18|8162.18|8121.59|8121.59|0
1729507200000|2024-10-21 10:40:00|8137.87|8137.87|8137.83|8137.83|8144.02|8144.02|8137.66|8137.66|0
1729507500000|2024-10-21 10:45:00|8136.77|8136.77|8138.95|8138.95|8139.63|8139.63|8135.04|8135.04|0
1729507800000|2024-10-21 10:50:00|8139.23|8139.23|8142.06|8142.06|8142.3|8142.3|8139.23|8139.23|0
1729508100000|2024-10-21 10:55:00|8142.31|8142.31|8139.55|8139.55|8144.32|8144.32|8139.1|8139.1|0
1729508400000|2024-10-21 11:00:00|8139.68|8139.68|8144.28|8144.28|8144.28|8144.28|8138.5|8138.5|0
1729508700000|2024-10-21 11:05:00|8144.14|8144.14|8150.13|8150.13|8150.94|8150.94|8141.95|8141.95|0
1729509000000|2024-10-21 11:10:00|8149.85|8149.85|8149.5|8149.5|8150.11|8150.11|8149.05|8149.05|0
1729509300000|2024-10-21 11:15:00|8146.95|8146.95|8146.28|8146.28|8149.48|8149.48|8145.33|8145.33|0
1729509600000|2024-10-21 11:20:00|8147.56|8147.56|8148.78|8148.78|8149.67|8149.67|8147.56|8147.56|0
1729509900000|2024-10-21 11:25:00|8148.7|8148.7|8148.66|8148.66|8152.16|8152.16|8148.58|8148.58|0
1729510200000|2024-10-21 11:30:00|8148.03|8148.03|8146.93|8146.93|8148.03|8148.03|8145.49|8145.49|0
1729510500000|2024-10-21 11:35:00|8147.06|8147.06|8149.83|8149.83|8149.83|8149.83|8147.01|8147.01|0
1729510800000|2024-10-21 11:40:00|8150.5|8150.5|8153.59|8153.59|8156.2|8156.2|8150.28|8150.28|0
1729511100000|2024-10-21 11:45:00|8153.27|8153.27|8153.51|8153.51|8153.72|8153.72|8150.02|8150.02|0
1729511400000|2024-10-21 11:50:00|8152.87|8152.87|8154.14|8154.14|8154.65|8154.65|8150.69|8150.69|0
1729511700000|2024-10-21 11:55:00|8153.52|8153.52|8155.56|8155.56|8155.56|8155.56|8153.05|8153.05|0
1729512000000|2024-10-21 12:00:00|8155.06|8155.06|8150.58|8150.58|8155.06|8155.06|8150.36|8150.36|0
1729512300000|2024-10-21 12:05:00|8151.2|8151.2|8151.54|8151.54|8151.84|8151.84|8150.97|8150.97|0
1729512600000|2024-10-21 12:10:00|8151.29|8151.29|8150.91|8150.91|8152.22|8152.22|8149.61|8149.61|0
1729512900000|2024-10-21 12:15:00|8150.28|8150.28|8151.59|8151.59|8152.52|8152.52|8149.73|8149.73|0
1729513200000|2024-10-21 12:20:00|8151.84|8151.84|8147.27|8147.27|8151.84|8151.84|8147.12|8147.12|0
1729513500000|2024-10-21 12:25:00|8147.14|8147.14|8147.28|8147.28|8147.28|8147.28|8145.24|8145.24|0
1729513800000|2024-10-21 12:30:00|8147.95|8147.95|8151.05|8151.05|8151.05|8151.05|8147.95|8147.95|0
1729514100000|2024-10-21 12:35:00|8150.77|8150.77|8149.85|8149.85|8150.77|8150.77|8149.69|8149.69|0
1729514400000|2024-10-21 12:40:00|8149.53|8149.53|8147.13|8147.13|8149.53|8149.53|8146.11|8146.11|0
1729514700000|2024-10-21 12:45:00|8147.26|8147.26|8145.12|8145.12|8148.46|8148.46|8144.9|8144.9|0
1729515000000|2024-10-21 12:50:00|8144.58|8144.58|8147.99|8147.99|8147.99|8147.99|8144.27|8144.27|0
1729515300000|2024-10-21 12:55:00|8147.32|8147.32|8145.93|8145.93|8147.32|8147.32|8144.04|8144.04|0
1729515600000|2024-10-21 13:00:00|8145.48|8145.48|8147.93|8147.93|8147.93|8147.93|8145.48|8145.48|0
1729515900000|2024-10-21 13:05:00|8148.09|8148.09|8159.36|8159.36|8159.5|8159.5|8148.09|8148.09|0
1729516200000|2024-10-21 13:10:00|8159.2|8159.2|8157.81|8157.81|8159.2|8159.2|8154.4|8154.4|0
1729516500000|2024-10-21 13:15:00|8157.58|8157.58|8164.43|8164.43|8164.54|8164.54|8157.53|8157.53|0
1729516800000|2024-10-21 13:20:00|8163.79|8163.79|8166.78|8166.78|8169.91|8169.91|8163.11|8163.11|0
1729517100000|2024-10-21 13:25:00|8167.9|8167.9|8167.38|8167.38|8167.9|8167.9|8165.16|8165.16|0
1729517400000|2024-10-21 13:30:00|8167.24|8167.24|8163.12|8163.12|8168.64|8168.64|8161.19|8161.19|0
1729517700000|2024-10-21 13:35:00|8163.44|8163.44|8155.89|8155.89|8163.75|8163.75|8154.44|8154.44|0
1729518000000|2024-10-21 13:40:00|8155.44|8155.44|8158.11|8158.11|8158.96|8158.96|8154.49|8154.49|0
1729518300000|2024-10-21 13:45:00|8158.32|8158.32|8163.41|8163.41|8164.56|8164.56|8157.24|8157.24|0
1729518600000|2024-10-21 13:50:00|8163.73|8163.73|8165.71|8165.71|8166.53|8166.53|8163.19|8163.19|0
1729518900000|2024-10-21 13:55:00|8165.15|8165.15|8166.54|8166.54|8170.87|8170.87|8163.74|8163.74|0
1729519200000|2024-10-21 14:00:00|8166.67|8166.67|8164.36|8164.36|8167.59|8167.59|8162.82|8162.82|0
1729519500000|2024-10-21 14:05:00|8164.22|8164.22|8157.53|8157.53|8164.64|8164.64|8157.53|8157.53|0
1729519800000|2024-10-21 14:10:00|8157.78|8157.78|8159.73|8159.73|8160.4|8160.4|8157.78|8157.78|0
1729520100000|2024-10-21 14:15:00|8159.5|8159.5|8160.33|8160.33|8162.79|8162.79|8159.5|8159.5|0
1729520400000|2024-10-21 14:20:00|8160.26|8160.26|8156.95|8156.95|8160.82|8160.82|8154.91|8154.91|0
1729520700000|2024-10-21 14:25:00|8157.59|8157.59|8150.37|8150.37|8157.59|8157.59|8150.37|8150.37|0
1729521000000|2024-10-21 14:30:00|8149.83|8149.83|8152.66|8152.66|8152.85|8152.85|8148.43|8148.43|0
1729521300000|2024-10-21 14:35:00|8153.22|8153.22|8149.2|8149.2|8153.3|8153.3|8148.49|8148.49|0
1729521600000|2024-10-21 14:40:00|8149.07|8149.07|8149.01|8149.01|8150.39|8150.39|8147.4|8147.4|0
1729521900000|2024-10-21 14:45:00|8148.89|8148.89|8148.89|8148.89|8149.11|8149.11|8141.7|8141.7|0
1729522200000|2024-10-21 14:50:00|8148.96|8148.96|8146.75|8146.75|8149.91|8149.91|8146.53|8146.53|0
1729522500000|2024-10-21 14:55:00|8146.11|8146.11|8145.75|8145.75|8148.6|8148.6|8145.75|8145.75|0
1729522800000|2024-10-21 15:00:00|8145.97|8145.97|8140.08|8140.08|8146.62|8146.62|8140.08|8140.08|0
1729523100000|2024-10-21 15:05:00|8139.23|8139.23|8129.74|8129.74|8139.23|8139.23|8129.61|8129.61|0
1729523400000|2024-10-21 15:10:00|8130.38|8130.38|8139.15|8139.15|8139.15|8139.15|8130.03|8130.03|0
1729523700000|2024-10-21 15:15:00|8138.99|8138.99|8133.56|8133.56|8139.15|8139.15|8130.9|8130.9|0
1729524000000|2024-10-21 15:20:00|8132.91|8132.91|8128.02|8128.02|8132.91|8132.91|8127.23|8127.23|0
1729524300000|2024-10-21 15:25:00|8128.23|8128.23|8134.64|8134.64|8134.64|8134.64|8125.18|8125.18|0
1729581300000|2024-10-22 07:15:00|8089.47|8089.47|8108.01|8108.01|8108.01|8108.01|8088.18|8088.18|0
1729581600000|2024-10-22 07:20:00|8106.89|8106.89|8113.85|8113.85|8113.85|8113.85|8102.75|8102.75|0
1729581900000|2024-10-22 07:25:00|8114.41|8114.41|8103.71|8103.71|8116.89|8116.89|8103.71|8103.71|0
1729582200000|2024-10-22 07:30:00|8102.59|8102.59|8090.97|8090.97|8102.68|8102.68|8087|8087|0
1729582500000|2024-10-22 07:35:00|8091.22|8091.22|8091.5|8091.5|8093.26|8093.26|8086.53|8086.53|0
1729582800000|2024-10-22 07:40:00|8092.17|8092.17|8097.02|8097.02|8097.66|8097.66|8089.2|8089.2|0
1729583100000|2024-10-22 07:45:00|8095.1|8095.1|8090.43|8090.43|8097.12|8097.12|8088.71|8088.71|0
1729583400000|2024-10-22 07:50:00|8089.58|8089.58|8087.36|8087.36|8089.76|8089.76|8085.61|8085.61|0
1729583700000|2024-10-22 07:55:00|8088|8088|8085.14|8085.14|8088|8088|8083.88|8083.88|0
1729584000000|2024-10-22 08:00:00|8084.72|8084.72|8080.51|8080.51|8084.72|8084.72|8078.83|8078.83|0
1729584300000|2024-10-22 08:05:00|8080.65|8080.65|8089.33|8089.33|8089.33|8089.33|8078.96|8078.96|0
1729584600000|2024-10-22 08:10:00|8090.45|8090.45|8089.97|8089.97|8091.07|8091.07|8086.67|8086.67|0
1729584900000|2024-10-22 08:15:00|8089.33|8089.33|8089.23|8089.23|8089.58|8089.58|8087.71|8087.71|0
1729585200000|2024-10-22 08:20:00|8089.45|8089.45|8088.08|8088.08|8095.43|8095.43|8086.48|8086.48|0
1729585500000|2024-10-22 08:25:00|8086.4|8086.4|8097.11|8097.11|8099.04|8099.04|8085.76|8085.76|0
1729585800000|2024-10-22 08:30:00|8097.67|8097.67|8091.94|8091.94|8097.93|8097.93|8091.49|8091.49|0
1729586100000|2024-10-22 08:35:00|8091.8|8091.8|8100.33|8100.33|8101.36|8101.36|8091.16|8091.16|0
1729586400000|2024-10-22 08:40:00|8100.19|8100.19|8100.51|8100.51|8100.76|8100.76|8095.48|8095.48|0
1729586700000|2024-10-22 08:45:00|8100.83|8100.83|8112.38|8112.38|8112.38|8112.38|8100.83|8100.83|0
1729587000000|2024-10-22 08:50:00|8112.79|8112.79|8120.35|8120.35|8120.49|8120.49|8112.79|8112.79|0
1729587300000|2024-10-22 08:55:00|8119.79|8119.79|8109.48|8109.48|8119.79|8119.79|8108.92|8108.92|0
1729587600000|2024-10-22 09:00:00|8109.27|8109.27|8110.87|8110.87|8111.24|8111.24|8105.95|8105.95|0
1729587900000|2024-10-22 09:05:00|8113.67|8113.67|8119.53|8119.53|8120.54|8120.54|8113.4|8113.4|0
1729588200000|2024-10-22 09:10:00|8119.41|8119.41|8119.53|8119.53|8121.42|8121.42|8114.86|8114.86|0
1729588500000|2024-10-22 09:15:00|8119.22|8119.22|8109.11|8109.11|8119.22|8119.22|8108.47|8108.47|0
1729588800000|2024-10-22 09:20:00|8108.47|8108.47|8095.52|8095.52|8109.98|8109.98|8093.71|8093.71|0
1729589100000|2024-10-22 09:25:00|8095.83|8095.83|8093.27|8093.27|8097.55|8097.55|8093.05|8093.05|0
1729589400000|2024-10-22 09:30:00|8092.63|8092.63|8085.68|8085.68|8095.95|8095.95|8085.68|8085.68|0
1729589700000|2024-10-22 09:35:00|8087.36|8087.36|8088.37|8088.37|8089.56|8089.56|8085.81|8085.81|0
1729590000000|2024-10-22 09:40:00|8087.72|8087.72|8087.74|8087.74|8091.82|8091.82|8084.81|8084.81|0
1729590300000|2024-10-22 09:45:00|8088.3|8088.3|8091|8091|8091.17|8091.17|8085.37|8085.37|0
1729590600000|2024-10-22 09:50:00|8090.86|8090.86|8105.93|8105.93|8105.93|8105.93|8090.34|8090.34|0
1729590900000|2024-10-22 09:55:00|8106.05|8106.05|8120.48|8120.48|8120.48|8120.48|8106.05|8106.05|0
1729591200000|2024-10-22 10:00:00|8120.8|8120.8|8144.03|8144.03|8146.51|8146.51|8120.36|8120.36|0
1729591500000|2024-10-22 10:05:00|8143.39|8143.39|8136.3|8136.3|8143.39|8143.39|8123.03|8123.03|0
1729591800000|2024-10-22 10:10:00|8137.42|8137.42|8142.09|8142.09|8142.09|8142.09|8136.09|8136.09|0
1729592100000|2024-10-22 10:15:00|8143.77|8143.77|8150.65|8150.65|8159.69|8159.69|8142.45|8142.45|0
1729592400000|2024-10-22 10:20:00|8151.21|8151.21|8152.48|8152.48|8157.12|8157.12|8138.43|8138.43|0
1729592700000|2024-10-22 10:25:00|8152.62|8152.62|8134.39|8134.39|8152.62|8152.62|8133.26|8133.26|0
1729593000000|2024-10-22 10:30:00|8136.11|8136.11|8142.59|8142.59|8145.18|8145.18|8136.11|8136.11|0
1729593300000|2024-10-22 10:35:00|8142.45|8142.45|8133.1|8133.1|8143.39|8143.39|8132.43|8132.43|0
1729593600000|2024-10-22 10:40:00|8133.33|8133.33|8132.3|8132.3|8133.87|8133.87|8129.12|8129.12|0
1729593900000|2024-10-22 10:45:00|8132.46|8132.46|8122.96|8122.96|8133.58|8133.58|8121.28|8121.28|0
1729594200000|2024-10-22 10:50:00|8120.72|8120.72|8114.55|8114.55|8124.49|8124.49|8113.33|8113.33|0
1729594500000|2024-10-22 10:55:00|8114.69|8114.69|8116.61|8116.61|8116.94|8116.94|8111.08|8111.08|0
1729594800000|2024-10-22 11:00:00|8117.17|8117.17|8119.42|8119.42|8119.62|8119.62|8114.8|8114.8|0
1729595100000|2024-10-22 11:05:00|8118.3|8118.3|8118.87|8118.87|8119.85|8119.85|8118.17|8118.17|0
1729595400000|2024-10-22 11:10:00|8119.51|8119.51|8113.49|8113.49|8119.51|8119.51|8111.97|8111.97|0
1729595700000|2024-10-22 11:15:00|8113.42|8113.42|8114.14|8114.14|8114.41|8114.41|8111.14|8111.14|0
1729596000000|2024-10-22 11:20:00|8115.82|8115.82|8121.07|8121.07|8121.07|8121.07|8114.45|8114.45|0
1729596300000|2024-10-22 11:25:00|8121.14|8121.14|8126.14|8126.14|8129.69|8129.69|8121.14|8121.14|0
1729596600000|2024-10-22 11:30:00|8126.35|8126.35|8135.75|8135.75|8136.92|8136.92|8126.35|8126.35|0
1729596900000|2024-10-22 11:35:00|8135.13|8135.13|8131.62|8131.62|8136.57|8136.57|8131.62|8131.62|0
1729597200000|2024-10-22 11:40:00|8131.31|8131.31|8124.81|8124.81|8131.31|8131.31|8124.81|8124.81|0
1729597500000|2024-10-22 11:45:00|8123.72|8123.72|8118.37|8118.37|8125.41|8125.41|8117.81|8117.81|0
1729597800000|2024-10-22 11:50:00|8118.24|8118.24|8125.22|8125.22|8125.22|8125.22|8118.1|8118.1|0
1729598100000|2024-10-22 11:55:00|8126.5|8126.5|8127.37|8127.37|8129.91|8129.91|8126.44|8126.44|0
1729598400000|2024-10-22 12:00:00|8129.05|8129.05|8146.32|8146.32|8146.32|8146.32|8129.05|8129.05|0
1729598700000|2024-10-22 12:05:00|8146.72|8146.72|8154.52|8154.52|8155.17|8155.17|8146.4|8146.4|0
1729599000000|2024-10-22 12:10:00|8154.97|8154.97|8151.97|8151.97|8160.44|8160.44|8151.97|8151.97|0
1729599300000|2024-10-22 12:15:00|8151.83|8151.83|8147.52|8147.52|8152.99|8152.99|8147.52|8147.52|0
1729599600000|2024-10-22 12:20:00|8148.2|8148.2|8156.09|8156.09|8156.74|8156.74|8148.2|8148.2|0
1729599900000|2024-10-22 12:25:00|8156.42|8156.42|8155.94|8155.94|8157.8|8157.8|8154.4|8154.4|0
1729600200000|2024-10-22 12:30:00|8157.63|8157.63|8150.65|8150.65|8157.63|8157.63|8150.51|8150.51|0
1729600500000|2024-10-22 12:35:00|8150.96|8150.96|8151.38|8151.38|8154.55|8154.55|8150.82|8150.82|0
1729600800000|2024-10-22 12:40:00|8151|8151|8159.27|8159.27|8162.97|8162.97|8151|8151|0
1729601100000|2024-10-22 12:45:00|8160.39|8160.39|8159.15|8159.15|8162.17|8162.17|8156.74|8156.74|0
1729601400000|2024-10-22 12:50:00|8158.83|8158.83|8160.19|8160.19|8160.47|8160.47|8157.71|8157.71|0
1729601700000|2024-10-22 12:55:00|8159.98|8159.98|8161.61|8161.61|8162.03|8162.03|8159.31|8159.31|0
1729602000000|2024-10-22 13:00:00|8162.25|8162.25|8162.96|8162.96|8165.87|8165.87|8160.46|8160.46|0
1729602300000|2024-10-22 13:05:00|8162.32|8162.32|8169.63|8169.63|8169.63|8169.63|8161.76|8161.76|0
1729602600000|2024-10-22 13:10:00|8170.19|8170.19|8175.6|8175.6|8179.57|8179.57|8170.19|8170.19|0
1729602900000|2024-10-22 13:15:00|8176.23|8176.23|8186.59|8186.59|8186.81|8186.81|8175.78|8175.78|0
1729603200000|2024-10-22 13:20:00|8186.03|8186.03|8191.91|8191.91|8193.75|8193.75|8186.03|8186.03|0
1729603500000|2024-10-22 13:25:00|8191.39|8191.39|8183.51|8183.51|8193.66|8193.66|8183.51|8183.51|0
1729603800000|2024-10-22 13:30:00|8183.89|8183.89|8192.07|8192.07|8194.9|8194.9|8183.2|8183.2|0
1729604100000|2024-10-22 13:35:00|8191.94|8191.94|8186.39|8186.39|8192.22|8192.22|8185.27|8185.27|0
1729604400000|2024-10-22 13:40:00|8186.52|8186.52|8181.79|8181.79|8189.05|8189.05|8181.61|8181.61|0
1729604700000|2024-10-22 13:45:00|8182.29|8182.29|8186.55|8186.55|8188.56|8188.56|8182.29|8182.29|0
1729605000000|2024-10-22 13:50:00|8186.82|8186.82|8188.07|8188.07|8190.71|8190.71|8184.54|8184.54|0
1729605300000|2024-10-22 13:55:00|8187.82|8187.82|8175.28|8175.28|8188.07|8188.07|8158.23|8158.23|0
1729605600000|2024-10-22 14:00:00|8175.36|8175.36|8181.83|8181.83|8184.92|8184.92|8175.36|8175.36|0
1729605900000|2024-10-22 14:05:00|8180.71|8180.71|8185.59|8185.59|8187.18|8187.18|8178.16|8178.16|0
1729606200000|2024-10-22 14:10:00|8185.43|8185.43|8191.85|8191.85|8193.03|8193.03|8184.64|8184.64|0
1729606500000|2024-10-22 14:15:00|8192.41|8192.41|8181.83|8181.83|8192.85|8192.85|8179.97|8179.97|0
1729606800000|2024-10-22 14:20:00|8182.47|8182.47|8187.09|8187.09|8188.21|8188.21|8176.76|8176.76|0
1729607100000|2024-10-22 14:25:00|8185.97|8185.97|8190.29|8190.29|8190.85|8190.85|8180.93|8180.93|0
1729607400000|2024-10-22 14:30:00|8190.67|8190.67|8201.24|8201.24|8201.67|8201.67|8190.67|8190.67|0
1729607700000|2024-10-22 14:35:00|8200.6|8200.6|8198.79|8198.79|8203.01|8203.01|8197.95|8197.95|0
1729608000000|2024-10-22 14:40:00|8199.1|8199.1|8191|8191|8199.39|8199.39|8190.44|8190.44|0
1729608300000|2024-10-22 14:45:00|8190.86|8190.86|8197.36|8197.36|8197.36|8197.36|8190.86|8190.86|0
1729608600000|2024-10-22 14:50:00|8197.99|8197.99|8197.51|8197.51|8197.99|8197.99|8192.72|8192.72|0
1729608900000|2024-10-22 14:55:00|8199.7|8199.7|8199.48|8199.48|8200.2|8200.2|8194.1|8194.1|0
1729609200000|2024-10-22 15:00:00|8199.35|8199.35|8207.84|8207.84|8211.4|8211.4|8197.99|8197.99|0
1729609500000|2024-10-22 15:05:00|8207.61|8207.61|8202.23|8202.23|8211.14|8211.14|8199.98|8199.98|0
1729609800000|2024-10-22 15:10:00|8202.09|8202.09|8206.92|8206.92|8208.02|8208.02|8199.04|8199.04|0
1729610100000|2024-10-22 15:15:00|8207.34|8207.34|8209.44|8209.44|8211.36|8211.36|8204.67|8204.67|0
1729610400000|2024-10-22 15:20:00|8209.21|8209.21|8204.77|8204.77|8209.21|8209.21|8204.17|8204.17|0
1729610700000|2024-10-22 15:25:00|8204.63|8204.63|8214.02|8214.02|8214.02|8214.02|8204.3|8204.3|0
1729667700000|2024-10-23 07:15:00|8240.86|8240.86|8253.64|8253.64|8254.59|8254.59|8236.66|8236.66|0
1729668000000|2024-10-23 07:20:00|8253.8|8253.8|8247.69|8247.69|8257.06|8257.06|8247.09|8247.09|0
1729668300000|2024-10-23 07:25:00|8247.37|8247.37|8246.25|8246.25|8252.76|8252.76|8246.25|8246.25|0
1729668600000|2024-10-23 07:30:00|8247.53|8247.53|8245.47|8245.47|8247.84|8247.84|8244.89|8244.89|0
1729668900000|2024-10-23 07:35:00|8245.79|8245.79|8239.41|8239.41|8247.22|8247.22|8236.23|8236.23|0
1729669200000|2024-10-23 07:40:00|8239.63|8239.63|8237.27|8237.27|8242.42|8242.42|8234.96|8234.96|0
1729669500000|2024-10-23 07:45:00|8236.85|8236.85|8234.59|8234.59|8236.85|8236.85|8231.66|8231.66|0
1729669800000|2024-10-23 07:50:00|8235.71|8235.71|8237.01|8237.01|8239.72|8239.72|8234.76|8234.76|0
1729670100000|2024-10-23 07:55:00|8238.49|8238.49|8237.58|8237.58|8239.12|8239.12|8236.19|8236.19|0
1729670400000|2024-10-23 08:00:00|8238.14|8238.14|8239.08|8239.08|8243.77|8243.77|8238.14|8238.14|0
1729670700000|2024-10-23 08:05:00|8240.76|8240.76|8239.75|8239.75|8244.15|8244.15|8238.55|8238.55|0
1729671000000|2024-10-23 08:10:00|8239.44|8239.44|8231.27|8231.27|8239.44|8239.44|8231.27|8231.27|0
1729671300000|2024-10-23 08:15:00|8231.13|8231.13|8218.67|8218.67|8233.98|8233.98|8218.67|8218.67|0
1729671600000|2024-10-23 08:20:00|8218.89|8218.89|8210.46|8210.46|8218.89|8218.89|8210.46|8210.46|0
1729671900000|2024-10-23 08:25:00|8208.22|8208.22|8208.81|8208.81|8210.02|8210.02|8206.4|8206.4|0
1729672200000|2024-10-23 08:30:00|8208.68|8208.68|8204.93|8204.93|8209.32|8209.32|8204.93|8204.93|0
1729672500000|2024-10-23 08:35:00|8205.06|8205.06|8202.77|8202.77|8205.06|8205.06|8199.97|8199.97|0
1729672800000|2024-10-23 08:40:00|8203.33|8203.33|8195.87|8195.87|8203.33|8203.33|8195.87|8195.87|0
1729673100000|2024-10-23 08:45:00|8195.45|8195.45|8194.89|8194.89|8198.58|8198.58|8194.88|8194.88|0
1729673400000|2024-10-23 08:50:00|8194.33|8194.33|8195.57|8195.57|8195.67|8195.67|8192.19|8192.19|0
1729673700000|2024-10-23 08:55:00|8196.2|8196.2|8190.04|8190.04|8196.2|8196.2|8187.51|8187.51|0
1729674000000|2024-10-23 09:00:00|8189.4|8189.4|8199.62|8199.62|8199.74|8199.74|8186.65|8186.65|0
1729674300000|2024-10-23 09:05:00|8199.3|8199.3|8200.8|8200.8|8201.52|8201.52|8197.87|8197.87|0
1729674600000|2024-10-23 09:10:00|8200.66|8200.66|8203.22|8203.22|8203.22|8203.22|8199.09|8199.09|0
1729674900000|2024-10-23 09:15:00|8203.6|8203.6|8204.09|8204.09|8204.3|8204.3|8200.98|8200.98|0
1729675200000|2024-10-23 09:20:00|8204.25|8204.25|8198.15|8198.15|8204.67|8204.67|8197.15|8197.15|0
1729675500000|2024-10-23 09:25:00|8198.72|8198.72|8201.45|8201.45|8202.3|8202.3|8198.72|8198.72|0
1729675800000|2024-10-23 09:30:00|8201.32|8201.32|8204.71|8204.71|8204.75|8204.75|8201.32|8201.32|0
1729676100000|2024-10-23 09:35:00|8205.83|8205.83|8204.79|8204.79|8206.62|8206.62|8204.29|8204.29|0
1729676400000|2024-10-23 09:40:00|8204.36|8204.36|8205.88|8205.88|8205.88|8205.88|8202.56|8202.56|0
1729676700000|2024-10-23 09:45:00|8206.04|8206.04|8211.28|8211.28|8212.44|8212.44|8205.74|8205.74|0
1729677000000|2024-10-23 09:50:00|8210.97|8210.97|8214.53|8214.53|8214.85|8214.85|8210.97|8210.97|0
1729677300000|2024-10-23 09:55:00|8214.66|8214.66|8218|8218|8218.18|8218.18|8214.66|8214.66|0
1729677600000|2024-10-23 10:00:00|8219.12|8219.12|8196.91|8196.91|8219.68|8219.68|8191.78|8191.78|0
1729677900000|2024-10-23 10:05:00|8197.22|8197.22|8190.98|8190.98|8199.88|8199.88|8189.48|8189.48|0
1729678200000|2024-10-23 10:10:00|8190.66|8190.66|8183.61|8183.61|8190.66|8190.66|8181.83|8181.83|0
1729678500000|2024-10-23 10:15:00|8183.39|8183.39|8171.78|8171.78|8188.67|8188.67|8168.34|8168.34|0
1729678800000|2024-10-23 10:20:00|8172.34|8172.34|8174.83|8174.83|8179.75|8179.75|8168.83|8168.83|0
1729679100000|2024-10-23 10:25:00|8175.26|8175.26|8171.21|8171.21|8179.04|8179.04|8171.21|8171.21|0
1729679400000|2024-10-23 10:30:00|8170.57|8170.57|8161.43|8161.43|8170.57|8170.57|8160.89|8160.89|0
1729679700000|2024-10-23 10:35:00|8159.74|8159.74|8157.11|8157.11|8160.45|8160.45|8153.65|8153.65|0
1729680000000|2024-10-23 10:40:00|8157.67|8157.67|8155.09|8155.09|8162.07|8162.07|8154.53|8154.53|0
1729680300000|2024-10-23 10:45:00|8154.94|8154.94|8161.15|8161.15|8161.15|8161.15|8154.25|8154.25|0
1729680600000|2024-10-23 10:50:00|8165.48|8165.48|8157.93|8157.93|8167.43|8167.43|8157.38|8157.38|0
1729680900000|2024-10-23 10:55:00|8157.48|8157.48|8162.6|8162.6|8163.88|8163.88|8155.48|8155.48|0
1729681200000|2024-10-23 11:00:00|8161.48|8161.48|8163.89|8163.89|8164.35|8164.35|8161.01|8161.01|0
1729681500000|2024-10-23 11:05:00|8164.27|8164.27|8165.85|8165.85|8166.88|8166.88|8164.26|8164.26|0
1729681800000|2024-10-23 11:10:00|8165.53|8165.53|8163.19|8163.19|8165.53|8165.53|8163.19|8163.19|0
1729682100000|2024-10-23 11:15:00|8162.97|8162.97|8170.42|8170.42|8170.42|8170.42|8161.81|8161.81|0
1729682400000|2024-10-23 11:20:00|8170.15|8170.15|8163.92|8163.92|8170.15|8170.15|8163.55|8163.55|0
1729682700000|2024-10-23 11:25:00|8162.64|8162.64|8162.3|8162.3|8163.52|8163.52|8160.03|8160.03|0
1729683000000|2024-10-23 11:30:00|8161.66|8161.66|8161.17|8161.17|8161.71|8161.71|8159.65|8159.65|0
1729683300000|2024-10-23 11:35:00|8161.59|8161.59|8159.05|8159.05|8161.59|8161.59|8155.65|8155.65|0
1729683600000|2024-10-23 11:40:00|8159.3|8159.3|8161.94|8161.94|8162.05|8162.05|8159.3|8159.3|0
1729683900000|2024-10-23 11:45:00|8161.49|8161.49|8165.33|8165.33|8165.33|8165.33|8161.49|8161.49|0
1729684200000|2024-10-23 11:50:00|8165.55|8165.55|8171.08|8171.08|8171.08|8171.08|8165.3|8165.3|0
1729684500000|2024-10-23 11:55:00|8170.66|8170.66|8169.18|8169.18|8170.66|8170.66|8167.84|8167.84|0
1729684800000|2024-10-23 12:00:00|8168.87|8168.87|8168.29|8168.29|8169.71|8169.71|8168.29|8168.29|0
1729685100000|2024-10-23 12:05:00|8168.56|8168.56|8169.61|8169.61|8172.89|8172.89|8167.12|8167.12|0
1729685400000|2024-10-23 12:10:00|8169.3|8169.3|8169.22|8169.22|8169.35|8169.35|8167.46|8167.46|0
1729685700000|2024-10-23 12:15:00|8168.58|8168.58|8166.99|8166.99|8168.71|8168.71|8166.31|8166.31|0
1729686000000|2024-10-23 12:20:00|8167.14|8167.14|8165.71|8165.71|8168.48|8168.48|8165.33|8165.33|0
1729686300000|2024-10-23 12:25:00|8166.16|8166.16|8163.86|8163.86|8168.44|8168.44|8163.17|8163.17|0
1729686600000|2024-10-23 12:30:00|8163.55|8163.55|8158.42|8158.42|8163.86|8163.86|8156.22|8156.22|0
1729686900000|2024-10-23 12:35:00|8159.06|8159.06|8163.01|8163.01|8163.01|8163.01|8158.49|8158.49|0
1729687200000|2024-10-23 12:40:00|8163.17|8163.17|8162.92|8162.92|8163.56|8163.56|8156.53|8156.53|0
1729687500000|2024-10-23 12:45:00|8162.28|8162.28|8161.73|8161.73|8162.28|8162.28|8161.04|8161.04|0
1729687800000|2024-10-23 12:50:00|8162.85|8162.85|8162.16|8162.16|8162.85|8162.85|8159.14|8159.14|0
1729688100000|2024-10-23 12:55:00|8162.03|8162.03|8166.07|8166.07|8167.79|8167.79|8161.23|8161.23|0
1729688400000|2024-10-23 13:00:00|8166.63|8166.63|8168.07|8168.07|8168.07|8168.07|8165.26|8165.26|0
1729688700000|2024-10-23 13:05:00|8168.29|8168.29|8167.99|8167.99|8170.11|8170.11|8167.74|8167.74|0
1729689000000|2024-10-23 13:10:00|8168.21|8168.21|8167.96|8167.96|8169.57|8169.57|8165.41|8165.41|0
1729689300000|2024-10-23 13:15:00|8167.65|8167.65|8171.78|8171.78|8171.78|8171.78|8167.65|8167.65|0
1729689600000|2024-10-23 13:20:00|8171.64|8171.64|8171.25|8171.25|8171.64|8171.64|8170.68|8170.68|0
1729689900000|2024-10-23 13:25:00|8171.89|8171.89|8159.86|8159.86|8171.89|8171.89|8156.93|8156.93|0
1729690200000|2024-10-23 13:30:00|8160.74|8160.74|8159.75|8159.75|8168.61|8168.61|8150.93|8150.93|0
1729690500000|2024-10-23 13:35:00|8160.38|8160.38|8149.34|8149.34|8160.38|8160.38|8148.8|8148.8|0
1729690800000|2024-10-23 13:40:00|8149.9|8149.9|8159.16|8159.16|8159.38|8159.38|8147.91|8147.91|0
1729691100000|2024-10-23 13:45:00|8158.94|8158.94|8154.75|8154.75|8160.51|8160.51|8153.61|8153.61|0
1729691400000|2024-10-23 13:50:00|8155.87|8155.87|8158.02|8158.02|8158.34|8158.34|8152.37|8152.37|0
1729691700000|2024-10-23 13:55:00|8158.16|8158.16|8161.43|8161.43|8164.53|8164.53|8158.02|8158.02|0
1729692000000|2024-10-23 14:00:00|8161.59|8161.59|8166.95|8166.95|8171.94|8171.94|8161.59|8161.59|0
1729692300000|2024-10-23 14:05:00|8167.11|8167.11|8158.85|8158.85|8168.85|8168.85|8154.5|8154.5|0
1729692600000|2024-10-23 14:10:00|8158.73|8158.73|8159.41|8159.41|8164.81|8164.81|8158.1|8158.1|0
1729692900000|2024-10-23 14:15:00|8158.77|8158.77|8153.15|8153.15|8158.77|8158.77|8152.83|8152.83|0
1729693200000|2024-10-23 14:20:00|8152.74|8152.74|8157.77|8157.77|8158.2|8158.2|8152.05|8152.05|0
1729693500000|2024-10-23 14:25:00|8158.19|8158.19|8167.08|8167.08|8167.36|8167.36|8157.6|8157.6|0
1729693800000|2024-10-23 14:30:00|8167.71|8167.71|8176.36|8176.36|8176.36|8176.36|8167.71|8167.71|0
1729694100000|2024-10-23 14:35:00|8177|8177|8180.25|8180.25|8180.38|8180.38|8175.84|8175.84|0
1729694400000|2024-10-23 14:40:00|8181.37|8181.37|8177.34|8177.34|8183.62|8183.62|8177.09|8177.09|0
1729694700000|2024-10-23 14:45:00|8177.21|8177.21|8179.02|8179.02|8179.02|8179.02|8176.22|8176.22|0
1729695000000|2024-10-23 14:50:00|8179.66|8179.66|8167.59|8167.59|8180.97|8180.97|8163.66|8163.66|0
1729695300000|2024-10-23 14:55:00|8167.72|8167.72|8168.56|8168.56|8171.38|8171.38|8166.66|8166.66|0
1729695600000|2024-10-23 15:00:00|8168.43|8168.43|8177.62|8177.62|8177.7|8177.7|8168.27|8168.27|0
1729695900000|2024-10-23 15:05:00|8177.48|8177.48|8175.23|8175.23|8177.97|8177.97|8172.98|8172.98|0
1729696200000|2024-10-23 15:10:00|8174.92|8174.92|8158.28|8158.28|8177.04|8177.04|8157.59|8157.59|0
1729696500000|2024-10-23 15:15:00|8158.07|8158.07|8154.14|8154.14|8158.41|8158.41|8151.54|8151.54|0
1729696800000|2024-10-23 15:20:00|8153.58|8153.58|8159.2|8159.2|8161.26|8161.26|8151.26|8151.26|0
1729697100000|2024-10-23 15:25:00|8158.64|8158.64|8157.04|8157.04|8159.96|8159.96|8153.76|8153.76|0
1729754100000|2024-10-24 07:15:00|8165.99|8165.99|8149.18|8149.18|8166.79|8166.79|8145.78|8145.78|0
1729754400000|2024-10-24 07:20:00|8148.9|8148.9|8144.96|8144.96|8149.55|8149.55|8143.6|8143.6|0
1729754700000|2024-10-24 07:25:00|8144.15|8144.15|8138.31|8138.31|8144.83|8144.83|8138.31|8138.31|0
1729755000000|2024-10-24 07:30:00|8143.25|8143.25|8153.7|8153.7|8153.7|8153.7|8142.46|8142.46|0
1729755300000|2024-10-24 07:35:00|8153|8153|8150.37|8150.37|8155.81|8155.81|8147.77|8147.77|0
1729755600000|2024-10-24 07:40:00|8151.65|8151.65|8156.9|8156.9|8163.04|8163.04|8151.65|8151.65|0
1729755900000|2024-10-24 07:45:00|8157.85|8157.85|8159.31|8159.31|8161.95|8161.95|8157.85|8157.85|0
1729756200000|2024-10-24 07:50:00|8158.67|8158.67|8161.23|8161.23|8161.36|8161.36|8158.24|8158.24|0
1729756500000|2024-10-24 07:55:00|8162.5|8162.5|8167.23|8167.23|8169.29|8169.29|8161.86|8161.86|0
1729756800000|2024-10-24 08:00:00|8166.73|8166.73|8153.67|8153.67|8167.66|8167.66|8153.67|8153.67|0
1729757100000|2024-10-24 08:05:00|8152.46|8152.46|8151.83|8151.83|8152.79|8152.79|8144.24|8144.24|0
1729757400000|2024-10-24 08:10:00|8152.47|8152.47|8160.79|8160.79|8161.35|8161.35|8152.47|8152.47|0
1729757700000|2024-10-24 08:15:00|8160.91|8160.91|8178|8178|8178|8178|8160.91|8160.91|0
1729758000000|2024-10-24 08:20:00|8179.28|8179.28|8175.14|8175.14|8179.56|8179.56|8172.16|8172.16|0
1729758300000|2024-10-24 08:25:00|8175.01|8175.01|8177.08|8177.08|8177.52|8177.52|8174.9|8174.9|0
1729758600000|2024-10-24 08:30:00|8177.64|8177.64|8175.65|8175.65|8178.52|8178.52|8174.68|8174.68|0
1729758900000|2024-10-24 08:35:00|8174.98|8174.98|8181.17|8181.17|8182.85|8182.85|8172.33|8172.33|0
1729759200000|2024-10-24 08:40:00|8181.45|8181.45|8173.11|8173.11|8181.45|8181.45|8172.66|8172.66|0
1729759500000|2024-10-24 08:45:00|8171.99|8171.99|8165.86|8165.86|8172.12|8172.12|8165.86|8165.86|0
1729759800000|2024-10-24 08:50:00|8166.43|8166.43|8166.72|8166.72|8167.3|8167.3|8164.76|8164.76|0
1729760100000|2024-10-24 08:55:00|8167.17|8167.17|8165.24|8165.24|8167.62|8167.62|8164.6|8164.6|0
1729760400000|2024-10-24 09:00:00|8165.5|8165.5|8167.45|8167.45|8169.91|8169.91|8165.5|8165.5|0
1729760700000|2024-10-24 09:05:00|8166.89|8166.89|8173.77|8173.77|8174.76|8174.76|8166.75|8166.75|0
1729761000000|2024-10-24 09:10:00|8173.56|8173.56|8166.64|8166.64|8173.56|8173.56|8166.64|8166.64|0
1729761300000|2024-10-24 09:15:00|8167.2|8167.2|8175.41|8175.41|8176.03|8176.03|8167.05|8167.05|0
1729761600000|2024-10-24 09:20:00|8175.18|8175.18|8171.38|8171.38|8175.95|8175.95|8170.74|8170.74|0
1729761900000|2024-10-24 09:25:00|8172.03|8172.03|8171.8|8171.8|8173.86|8173.86|8171.72|8171.72|0
1729762200000|2024-10-24 09:30:00|8171.58|8171.58|8172.81|8172.81|8172.83|8172.83|8168.84|8168.84|0
1729762500000|2024-10-24 09:35:00|8172.5|8172.5|8174.99|8174.99|8174.99|8174.99|8172.36|8172.36|0
1729762800000|2024-10-24 09:40:00|8174.49|8174.49|8169.56|8169.56|8174.49|8174.49|8169.5|8169.5|0
1729763100000|2024-10-24 09:45:00|8168.92|8168.92|8167.39|8167.39|8169.13|8169.13|8166.94|8166.94|0
1729763400000|2024-10-24 09:50:00|8167.25|8167.25|8169.97|8169.97|8170.53|8170.53|8167.25|8167.25|0
1729763700000|2024-10-24 09:55:00|8171.24|8171.24|8163.85|8163.85|8171.24|8171.24|8161.34|8161.34|0
1729764000000|2024-10-24 10:00:00|8164.01|8164.01|8164.4|8164.4|8166.9|8166.9|8161.54|8161.54|0
1729764300000|2024-10-24 10:05:00|8163.84|8163.84|8159.96|8159.96|8164.4|8164.4|8159.2|8159.2|0
1729764600000|2024-10-24 10:10:00|8158.84|8158.84|8150.22|8150.22|8158.84|8158.84|8148.23|8148.23|0
1729764900000|2024-10-24 10:15:00|8150.86|8150.86|8148.64|8148.64|8152.3|8152.3|8147.3|8147.3|0
1729765200000|2024-10-24 10:20:00|8148.41|8148.41|8149.73|8149.73|8152.05|8152.05|8148.41|8148.41|0
1729765500000|2024-10-24 10:25:00|8150.18|8150.18|8148.96|8148.96|8151.56|8151.56|8148.64|8148.64|0
1729765800000|2024-10-24 10:30:00|8149.19|8149.19|8140.63|8140.63|8150.04|8150.04|8139.84|8139.84|0
1729766100000|2024-10-24 10:35:00|8140.32|8140.32|8148.87|8148.87|8148.87|8148.87|8140.32|8140.32|0
1729766400000|2024-10-24 10:40:00|8149.37|8149.37|8151.57|8151.57|8151.57|8151.57|8149.12|8149.12|0
1729766700000|2024-10-24 10:45:00|8152.21|8152.21|8163.83|8163.83|8165.91|8165.91|8151.57|8151.57|0
1729767000000|2024-10-24 10:50:00|8163.67|8163.67|8170.08|8170.08|8171.34|8171.34|8159.94|8159.94|0
1729767300000|2024-10-24 10:55:00|8169.21|8169.21|8161.34|8161.34|8169.21|8169.21|8161.34|8161.34|0
1729767600000|2024-10-24 11:00:00|8161.61|8161.61|8155.46|8155.46|8184.63|8184.63|8145.48|8145.48|0
1729767900000|2024-10-24 11:05:00|8156.58|8156.58|8168.34|8168.34|8168.73|8168.73|8154.71|8154.71|0
1729768200000|2024-10-24 11:10:00|8170.02|8170.02|8169.31|8169.31|8179.41|8179.41|8168.67|8168.67|0
1729768500000|2024-10-24 11:15:00|8168.75|8168.75|8144.5|8144.5|8170.52|8170.52|8144.35|8144.35|0
1729768800000|2024-10-24 11:20:00|8144.81|8144.81|8143.8|8143.8|8147.05|8147.05|8136.95|8136.95|0
1729769100000|2024-10-24 11:25:00|8145.09|8145.09|8143.1|8143.1|8152.4|8152.4|8137.81|8137.81|0
1729769400000|2024-10-24 11:30:00|8144.38|8144.38|8142.59|8142.59|8146.07|8146.07|8142.19|8142.19|0
1729769700000|2024-10-24 11:35:00|8143.15|8143.15|8141.81|8141.81|8144.16|8144.16|8138.64|8138.64|0
1729770000000|2024-10-24 11:40:00|8141.6|8141.6|8141.66|8141.66|8142.19|8142.19|8138.41|8138.41|0
1729770300000|2024-10-24 11:45:00|8141.79|8141.79|8153.99|8153.99|8153.99|8153.99|8140.67|8140.67|0
1729770600000|2024-10-24 11:50:00|8154.55|8154.55|8159.64|8159.64|8161.67|8161.67|8152.54|8152.54|0
1729770900000|2024-10-24 11:55:00|8159.39|8159.39|8162.83|8162.83|8164.4|8164.4|8158.83|8158.83|0
1729771200000|2024-10-24 12:00:00|8161.83|8161.83|8149.53|8149.53|8161.83|8161.83|8148.97|8148.97|0
1729771500000|2024-10-24 12:05:00|8150.09|8150.09|8145.3|8145.3|8150.09|8150.09|8143.29|8143.29|0
1729771800000|2024-10-24 12:10:00|8145.46|8145.46|8148.56|8148.56|8149.69|8149.69|8144.65|8144.65|0
1729772100000|2024-10-24 12:15:00|8148.35|8148.35|8138.27|8138.27|8149.42|8149.42|8137.65|8137.65|0
1729772400000|2024-10-24 12:20:00|8138.05|8138.05|8143.29|8143.29|8143.29|8143.29|8138.05|8138.05|0
1729772700000|2024-10-24 12:25:00|8143.56|8143.56|8139.06|8139.06|8144.9|8144.9|8139.06|8139.06|0
1729773000000|2024-10-24 12:30:00|8139.28|8139.28|8139.09|8139.09|8141.97|8141.97|8137.27|8137.27|0
1729773300000|2024-10-24 12:35:00|8139.72|8139.72|8142.94|8142.94|8144.94|8144.94|8139.72|8139.72|0
1729773600000|2024-10-24 12:40:00|8143.17|8143.17|8139.9|8139.9|8143.45|8143.45|8139.11|8139.11|0
1729773900000|2024-10-24 12:45:00|8139.59|8139.59|8139.49|8139.49|8139.73|8139.73|8134.73|8134.73|0
1729774200000|2024-10-24 12:50:00|8139.06|8139.06|8139.33|8139.33|8141.66|8141.66|8138.42|8138.42|0
1729774500000|2024-10-24 12:55:00|8138.21|8138.21|8137.79|8137.79|8138.21|8138.21|8135.41|8135.41|0
1729774800000|2024-10-24 13:00:00|8137.92|8137.92|8143.74|8143.74|8143.81|8143.81|8137.81|8137.81|0
1729775100000|2024-10-24 13:05:00|8144.38|8144.38|8154.42|8154.42|8155.08|8155.08|8144.38|8144.38|0
1729775400000|2024-10-24 13:10:00|8155|8155|8161.09|8161.09|8161.09|8161.09|8154.78|8154.78|0
1729775700000|2024-10-24 13:15:00|8160.88|8160.88|8162.9|8162.9|8163.21|8163.21|8159.55|8159.55|0
1729776000000|2024-10-24 13:20:00|8161.15|8161.15|8157.49|8157.49|8161.84|8161.84|8156.61|8156.61|0
1729776300000|2024-10-24 13:25:00|8157.37|8157.37|8158.49|8158.49|8160.16|8160.16|8156.81|8156.81|0
1729776600000|2024-10-24 13:30:00|8159.61|8159.61|8164.72|8164.72|8177.12|8177.12|8153.29|8153.29|0
1729776900000|2024-10-24 13:35:00|8164.94|8164.94|8166.78|8166.78|8166.78|8166.78|8162.21|8162.21|0
1729777200000|2024-10-24 13:40:00|8169.03|8169.03|8166.95|8166.95|8170.86|8170.86|8166.95|8166.95|0
1729777500000|2024-10-24 13:45:00|8166.63|8166.63|8162.07|8162.07|8166.63|8166.63|8155.45|8155.45|0
1729777800000|2024-10-24 13:50:00|8161.2|8161.2|8170.12|8170.12|8170.12|8170.12|8158.8|8158.8|0
1729778100000|2024-10-24 13:55:00|8170.37|8170.37|8176.08|8176.08|8176.95|8176.95|8170.37|8170.37|0
1729778400000|2024-10-24 14:00:00|8175.94|8175.94|8171.4|8171.4|8175.94|8175.94|8165.65|8165.65|0
1729778700000|2024-10-24 14:05:00|8170.28|8170.28|8164.77|8164.77|8170.28|8170.28|8164.77|8164.77|0
1729779000000|2024-10-24 14:10:00|8167.02|8167.02|8161.53|8161.53|8167.64|8167.64|8159.41|8159.41|0
1729779300000|2024-10-24 14:15:00|8160.89|8160.89|8161.09|8161.09|8163.2|8163.2|8158.51|8158.51|0
1729779600000|2024-10-24 14:20:00|8160.52|8160.52|8166.64|8166.64|8166.64|8166.64|8159.11|8159.11|0
1729779900000|2024-10-24 14:25:00|8166.08|8166.08|8160.48|8160.48|8167.69|8167.69|8159.84|8159.84|0
1729780200000|2024-10-24 14:30:00|8157.53|8157.53|8158.33|8158.33|8161.24|8161.24|8152.35|8152.35|0
1729780500000|2024-10-24 14:35:00|8158.89|8158.89|8160|8160|8163.33|8163.33|8158.89|8158.89|0
1729780800000|2024-10-24 14:40:00|8159.69|8159.69|8160.67|8160.67|8163.88|8163.88|8159.38|8159.38|0
1729781100000|2024-10-24 14:45:00|8161.23|8161.23|8153.32|8153.32|8161.71|8161.71|8149.69|8149.69|0
1729781400000|2024-10-24 14:50:00|8152.76|8152.76|8152.57|8152.57|8153.63|8153.63|8150.24|8150.24|0
1729781700000|2024-10-24 14:55:00|8151.44|8151.44|8151.19|8151.19|8154.05|8154.05|8149.89|8149.89|0
1729782000000|2024-10-24 15:00:00|8151.47|8151.47|8153.27|8153.27|8154.39|8154.39|8150.25|8150.25|0
1729782300000|2024-10-24 15:05:00|8152.71|8152.71|8150.07|8150.07|8152.71|8152.71|8146.6|8146.6|0
1729782600000|2024-10-24 15:10:00|8150.63|8150.63|8156.15|8156.15|8156.72|8156.72|8150.63|8150.63|0
1729782900000|2024-10-24 15:15:00|8156.3|8156.3|8158.15|8158.15|8158.15|8158.15|8153.02|8153.02|0
1729783200000|2024-10-24 15:20:00|8159.83|8159.83|8154.19|8154.19|8159.83|8159.83|8152.3|8152.3|0
1729783500000|2024-10-24 15:25:00|8154.32|8154.32|8140.2|8140.2|8154.32|8154.32|8139.77|8139.77|0
1729840500000|2024-10-25 07:15:00|8133.25|8133.25|8129.87|8129.87|8133.25|8133.25|8126.6|8126.6|0
1729840800000|2024-10-25 07:20:00|8130.01|8130.01|8140.64|8140.64|8140.64|8140.64|8128.89|8128.89|0
1729841100000|2024-10-25 07:25:00|8141.2|8141.2|8145.51|8145.51|8145.78|8145.78|8140.35|8140.35|0
1729841400000|2024-10-25 07:30:00|8144.97|8144.97|8147.35|8147.35|8147.91|8147.91|8140.42|8140.42|0
1729841700000|2024-10-25 07:35:00|8148.25|8148.25|8151.69|8151.69|8151.92|8151.92|8146.59|8146.59|0
1729842000000|2024-10-25 07:40:00|8152.63|8152.63|8156.59|8156.59|8156.59|8156.59|8152.31|8152.31|0
1729842300000|2024-10-25 07:45:00|8154.35|8154.35|8157.17|8157.17|8158.06|8158.06|8153.21|8153.21|0
1729842600000|2024-10-25 07:50:00|8157.03|8157.03|8162.57|8162.57|8162.68|8162.68|8157.03|8157.03|0
1729842900000|2024-10-25 07:55:00|8162.43|8162.43|8161.45|8161.45|8165.07|8165.07|8161.45|8161.45|0
1729843200000|2024-10-25 08:00:00|8160.78|8160.78|8157.95|8157.95|8160.78|8160.78|8155.56|8155.56|0
1729843500000|2024-10-25 08:05:00|8157.74|8157.74|8152.66|8152.66|8161.22|8161.22|8151.77|8151.77|0
1729843800000|2024-10-25 08:10:00|8151.72|8151.72|8147.7|8147.7|8151.72|8151.72|8147.7|8147.7|0
1729844100000|2024-10-25 08:15:00|8148.26|8148.26|8140.84|8140.84|8148.26|8148.26|8139.43|8139.43|0
1729844400000|2024-10-25 08:20:00|8141.96|8141.96|8135.98|8135.98|8142.86|8142.86|8134.03|8134.03|0
1729844700000|2024-10-25 08:25:00|8135.13|8135.13|8142.75|8142.75|8142.75|8142.75|8134.79|8134.79|0
1729845000000|2024-10-25 08:30:00|8143.31|8143.31|8142.9|8142.9|8143.31|8143.31|8139.89|8139.89|0
1729845300000|2024-10-25 08:35:00|8143.02|8143.02|8144.6|8144.6|8146.62|8146.62|8141.83|8141.83|0
1729845600000|2024-10-25 08:40:00|8142.92|8142.92|8138.3|8138.3|8143.08|8143.08|8135.81|8135.81|0
1729845900000|2024-10-25 08:45:00|8138.14|8138.14|8142.34|8142.34|8142.6|8142.6|8138.14|8138.14|0
1729846200000|2024-10-25 08:50:00|8141.78|8141.78|8138.93|8138.93|8142.31|8142.31|8135.83|8135.83|0
1729846500000|2024-10-25 08:55:00|8139.87|8139.87|8143.32|8143.32|8143.92|8143.92|8139.87|8139.87|0
1729846800000|2024-10-25 09:00:00|8142.7|8142.7|8145.49|8145.49|8145.49|8145.49|8142.38|8142.38|0
1729847100000|2024-10-25 09:05:00|8145.42|8145.42|8141.65|8141.65|8145.69|8145.69|8139.95|8139.95|0
1729847400000|2024-10-25 09:10:00|8141.09|8141.09|8139|8139|8141.09|8141.09|8137.13|8137.13|0
1729847700000|2024-10-25 09:15:00|8139.28|8139.28|8142.65|8142.65|8143.03|8143.03|8138.15|8138.15|0
1729848000000|2024-10-25 09:20:00|8143.1|8143.1|8147.67|8147.67|8147.67|8147.67|8143.1|8143.1|0
1729848300000|2024-10-25 09:25:00|8147.39|8147.39|8143.15|8143.15|8148.66|8148.66|8142.52|8142.52|0
1729848600000|2024-10-25 09:30:00|8143.37|8143.37|8145.98|8145.98|8146.25|8146.25|8143.37|8143.37|0
1729848900000|2024-10-25 09:35:00|8145.67|8145.67|8143.94|8143.94|8145.67|8145.67|8143.36|8143.36|0
1729849200000|2024-10-25 09:40:00|8144.22|8144.22|8140.92|8140.92|8144.63|8144.63|8140.74|8140.74|0
1729849500000|2024-10-25 09:45:00|8141.06|8141.06|8139.19|8139.19|8141.06|8141.06|8134.58|8134.58|0
1729849800000|2024-10-25 09:50:00|8139.81|8139.81|8138.96|8138.96|8140.18|8140.18|8138.31|8138.31|0
1729850100000|2024-10-25 09:55:00|8138.65|8138.65|8135.85|8135.85|8139.93|8139.93|8135.85|8135.85|0
1729850400000|2024-10-25 10:00:00|8136.5|8136.5|8132.4|8132.4|8137.06|8137.06|8132.4|8132.4|0
1729850700000|2024-10-25 10:05:00|8132.55|8132.55|8138.97|8138.97|8139.53|8139.53|8131.6|8131.6|0
1729851000000|2024-10-25 10:10:00|8138.41|8138.41|8133.17|8133.17|8138.41|8138.41|8133.01|8133.01|0
1729851300000|2024-10-25 10:15:00|8132.9|8132.9|8131.38|8131.38|8133.21|8133.21|8129.45|8129.45|0
1729851600000|2024-10-25 10:20:00|8130.74|8130.74|8130.93|8130.93|8131.55|8131.55|8129.36|8129.36|0
1729851900000|2024-10-25 10:25:00|8131.49|8131.49|8132.12|8132.12|8132.12|8132.12|8130.75|8130.75|0
1729852200000|2024-10-25 10:30:00|8132.69|8132.69|8131.63|8131.63|8132.69|8132.69|8127.74|8127.74|0
1729852500000|2024-10-25 10:35:00|8131.07|8131.07|8126.49|8126.49|8131.07|8131.07|8126.49|8126.49|0
1729852800000|2024-10-25 10:40:00|8126.26|8126.26|8123.25|8123.25|8127.71|8127.71|8123.25|8123.25|0
1729853100000|2024-10-25 10:45:00|8123.04|8123.04|8122.6|8122.6|8123.47|8123.47|8121.52|8121.52|0
1729853400000|2024-10-25 10:50:00|8122.53|8122.53|8122.43|8122.43|8125.17|8125.17|8122.43|8122.43|0
1729853700000|2024-10-25 10:55:00|8122.66|8122.66|8118.63|8118.63|8122.66|8122.66|8116.7|8116.7|0
1729854000000|2024-10-25 11:00:00|8118.47|8118.47|8111.73|8111.73|8118.47|8118.47|8111.73|8111.73|0
1729854300000|2024-10-25 11:05:00|8111.19|8111.19|8112.3|8112.3|8112.3|8112.3|8109.55|8109.55|0
1729854600000|2024-10-25 11:10:00|8112.94|8112.94|8111.19|8111.19|8112.94|8112.94|8109.89|8109.89|0
1729854900000|2024-10-25 11:15:00|8111.75|8111.75|8112.95|8112.95|8113.06|8113.06|8109.97|8109.97|0
1729855200000|2024-10-25 11:20:00|8112.74|8112.74|8112.34|8112.34|8112.74|8112.74|8111.09|8111.09|0
1729855500000|2024-10-25 11:25:00|8112.47|8112.47|8111.77|8111.77|8114.73|8114.73|8111.77|8111.77|0
1729855800000|2024-10-25 11:30:00|8112.08|8112.08|8115.64|8115.64|8115.68|8115.68|8111.94|8111.94|0
1729856100000|2024-10-25 11:35:00|8116.28|8116.28|8109.85|8109.85|8116.28|8116.28|8108.61|8108.61|0
1729856400000|2024-10-25 11:40:00|8110.08|8110.08|8104.72|8104.72|8110.08|8110.08|8104.08|8104.08|0
1729856700000|2024-10-25 11:45:00|8105.04|8105.04|8105.48|8105.48|8107.42|8107.42|8104.68|8104.68|0
1729857000000|2024-10-25 11:50:00|8105.71|8105.71|8105.58|8105.58|8106.68|8106.68|8104.33|8104.33|0
1729857300000|2024-10-25 11:55:00|8105.51|8105.51|8109.57|8109.57|8113.56|8113.56|8105.51|8105.51|0
1729857600000|2024-10-25 12:00:00|8109.64|8109.64|8110.36|8110.36|8110.36|8110.36|8107.68|8107.68|0
1729857900000|2024-10-25 12:05:00|8109.91|8109.91|8114.77|8114.77|8116.17|8116.17|8109.91|8109.91|0
1729858200000|2024-10-25 12:10:00|8114.5|8114.5|8112.82|8112.82|8114.5|8114.5|8111.98|8111.98|0
1729858500000|2024-10-25 12:15:00|8112.18|8112.18|8118.17|8118.17|8118.53|8118.53|8112.18|8112.18|0
1729858800000|2024-10-25 12:20:00|8118.31|8118.31|8121.34|8121.34|8121.34|8121.34|8115.3|8115.3|0
1729859100000|2024-10-25 12:25:00|8122.2|8122.2|8125.59|8125.59|8126.13|8126.13|8122.12|8122.12|0
1729859400000|2024-10-25 12:30:00|8123.59|8123.59|8125.07|8125.07|8125.4|8125.4|8123.59|8123.59|0
1729859700000|2024-10-25 12:35:00|8125.63|8125.63|8124.71|8124.71|8126.51|8126.51|8123.15|8123.15|0
1729860000000|2024-10-25 12:40:00|8124.64|8124.64|8133.35|8133.35|8133.35|8133.35|8124.19|8124.19|0
1729860300000|2024-10-25 12:45:00|8133.21|8133.21|8130.27|8130.27|8134.34|8134.34|8129.97|8129.97|0
1729860600000|2024-10-25 12:50:00|8130.43|8130.43|8136.28|8136.28|8136.28|8136.28|8130.36|8130.36|0
1729860900000|2024-10-25 12:55:00|8135.97|8135.97|8135.26|8135.26|8137.32|8137.32|8135.01|8135.01|0
1729861200000|2024-10-25 13:00:00|8135.48|8135.48|8129.17|8129.17|8135.48|8135.48|8129.04|8129.04|0
1729861500000|2024-10-25 13:05:00|8128.86|8128.86|8126.38|8126.38|8129|8129|8126.28|8126.28|0
1729861800000|2024-10-25 13:10:00|8126.94|8126.94|8131.45|8131.45|8131.45|8131.45|8126.94|8126.94|0
1729862100000|2024-10-25 13:15:00|8131.66|8131.66|8133.86|8133.86|8136.93|8136.93|8131.45|8131.45|0
1729862400000|2024-10-25 13:20:00|8133.54|8133.54|8131.08|8131.08|8136.34|8136.34|8130.74|8130.74|0
1729862700000|2024-10-25 13:25:00|8132.2|8132.2|8138.3|8138.3|8140.54|8140.54|8132.2|8132.2|0
1729863000000|2024-10-25 13:30:00|8137.18|8137.18|8120.66|8120.66|8141.83|8141.83|8120.13|8120.13|0
1729863300000|2024-10-25 13:35:00|8121.22|8121.22|8114.76|8114.76|8124.83|8124.83|8114.76|8114.76|0
1729863600000|2024-10-25 13:40:00|8114.89|8114.89|8120.06|8120.06|8120.06|8120.06|8114.59|8114.59|0
1729863900000|2024-10-25 13:45:00|8120.62|8120.62|8130.51|8130.51|8132.83|8132.83|8119.69|8119.69|0
1729864200000|2024-10-25 13:50:00|8131.07|8131.07|8128.01|8128.01|8133.48|8133.48|8127.74|8127.74|0
1729864500000|2024-10-25 13:55:00|8127.37|8127.37|8119.88|8119.88|8127.37|8127.37|8117.91|8117.91|0
1729864800000|2024-10-25 14:00:00|8119.02|8119.02|8119.81|8119.81|8123.78|8123.78|8117.34|8117.34|0
1729865100000|2024-10-25 14:05:00|8119.67|8119.67|8124.6|8124.6|8126.98|8126.98|8119.11|8119.11|0
1729865400000|2024-10-25 14:10:00|8124.38|8124.38|8126.28|8126.28|8126.86|8126.86|8123.9|8123.9|0
1729865700000|2024-10-25 14:15:00|8127.78|8127.78|8129.3|8129.3|8133.46|8133.46|8127.78|8127.78|0
1729866000000|2024-10-25 14:20:00|8129.86|8129.86|8135.12|8135.12|8137.01|8137.01|8128.14|8128.14|0
1729866300000|2024-10-25 14:25:00|8135.75|8135.75|8135.48|8135.48|8135.87|8135.87|8132.85|8132.85|0
1729866600000|2024-10-25 14:30:00|8135.36|8135.36|8138.73|8138.73|8141.06|8141.06|8134.87|8134.87|0
1729866900000|2024-10-25 14:35:00|8139.27|8139.27|8137.75|8137.75|8140.17|8140.17|8137.11|8137.11|0
1729867200000|2024-10-25 14:40:00|8137.38|8137.38|8137.91|8137.91|8140.96|8140.96|8137.22|8137.22|0
1729867500000|2024-10-25 14:45:00|8137.83|8137.83|8129.51|8129.51|8138.15|8138.15|8125.75|8125.75|0
1729867800000|2024-10-25 14:50:00|8130.07|8130.07|8128.15|8128.15|8130.21|8130.21|8125.82|8125.82|0
1729868100000|2024-10-25 14:55:00|8128.08|8128.08|8122.84|8122.84|8128.08|8128.08|8121.95|8121.95|0
1729868400000|2024-10-25 15:00:00|8122.77|8122.77|8124.48|8124.48|8127.56|8127.56|8121.55|8121.55|0
1729868700000|2024-10-25 15:05:00|8124.16|8124.16|8123.02|8123.02|8125.63|8125.63|8122.51|8122.51|0
1729869000000|2024-10-25 15:10:00|8123.58|8123.58|8111.47|8111.47|8125.82|8125.82|8111.47|8111.47|0
1729869300000|2024-10-25 15:15:00|8110.91|8110.91|8110.17|8110.17|8112.61|8112.61|8108.64|8108.64|0
1729869600000|2024-10-25 15:20:00|8110.24|8110.24|8109.44|8109.44|8110.74|8110.74|8108.02|8108.02|0
1729869900000|2024-10-25 15:25:00|8110|8110|8110.19|8110.19|8111.67|8111.67|8104.17|8104.17|0
1730103300000|2024-10-28 08:15:00|8261.8|8261.8|8264.12|8264.12|8265.68|8265.68|8254.23|8254.23|0
1730103600000|2024-10-28 08:20:00|8263.62|8263.62|8255.68|8255.68|8264.41|8264.41|8255.68|8255.68|0
1730103900000|2024-10-28 08:25:00|8256.32|8256.32|8265.96|8265.96|8270.11|8270.11|8256.22|8256.22|0
1730104200000|2024-10-28 08:30:00|8264.84|8264.84|8256.46|8256.46|8267.58|8267.58|8256.09|8256.09|0
1730104500000|2024-10-28 08:35:00|8257.42|8257.42|8272.51|8272.51|8272.51|8272.51|8256.39|8256.39|0
1730104800000|2024-10-28 08:40:00|8272.38|8272.38|8272.33|8272.33|8274.04|8274.04|8268.7|8268.7|0
1730105100000|2024-10-28 08:45:00|8271.05|8271.05|8267.79|8267.79|8271.38|8271.38|8266.52|8266.52|0
1730105400000|2024-10-28 08:50:00|8268.44|8268.44|8264.2|8264.2|8270.59|8270.59|8260.55|8260.55|0
1730105700000|2024-10-28 08:55:00|8264.36|8264.36|8256.62|8256.62|8265.18|8265.18|8256.62|8256.62|0
1730106000000|2024-10-28 09:00:00|8256.78|8256.78|8259.98|8259.98|8262.31|8262.31|8256.78|8256.78|0
1730106300000|2024-10-28 09:05:00|8259.86|8259.86|8252.21|8252.21|8259.86|8259.86|8249.13|8249.13|0
1730106600000|2024-10-28 09:10:00|8252.37|8252.37|8252.02|8252.02|8254.11|8254.11|8249.57|8249.57|0
1730106900000|2024-10-28 09:15:00|8252.29|8252.29|8251.05|8251.05|8254.27|8254.27|8248.84|8248.84|0
1730107200000|2024-10-28 09:20:00|8250.43|8250.43|8240.79|8240.79|8250.71|8250.71|8240.79|8240.79|0
1730107500000|2024-10-28 09:25:00|8240.58|8240.58|8235.88|8235.88|8243.37|8243.37|8235.88|8235.88|0
1730107800000|2024-10-28 09:30:00|8235.66|8235.66|8231.85|8231.85|8239.06|8239.06|8229.29|8229.29|0
1730108100000|2024-10-28 09:35:00|8233.13|8233.13|8227.36|8227.36|8233.13|8233.13|8226.93|8226.93|0
1730108400000|2024-10-28 09:40:00|8228|8228|8229.13|8229.13|8231.07|8231.07|8225.81|8225.81|0
1730108700000|2024-10-28 09:45:00|8229.55|8229.55|8216.14|8216.14|8230.23|8230.23|8213.21|8213.21|0
1730109000000|2024-10-28 09:50:00|8216.7|8216.7|8213.42|8213.42|8217.47|8217.47|8212.76|8212.76|0
1730109300000|2024-10-28 09:55:00|8214.29|8214.29|8220.68|8220.68|8222.61|8222.61|8212.19|8212.19|0
1730109600000|2024-10-28 10:00:00|8221.24|8221.24|8219.26|8219.26|8223.49|8223.49|8219.26|8219.26|0
1730109900000|2024-10-28 10:05:00|8219.13|8219.13|8213.45|8213.45|8219.77|8219.77|8212.17|8212.17|0
1730110200000|2024-10-28 10:10:00|8214.25|8214.25|8210.35|8210.35|8214.25|8214.25|8209.98|8209.98|0
1730110500000|2024-10-28 10:15:00|8210.99|8210.99|8215.59|8215.59|8215.59|8215.59|8210.35|8210.35|0
1730110800000|2024-10-28 10:20:00|8216.53|8216.53|8216.4|8216.4|8220.4|8220.4|8215.65|8215.65|0
1730111100000|2024-10-28 10:25:00|8216.63|8216.63|8217.4|8217.4|8220.74|8220.74|8216.63|8216.63|0
1730111400000|2024-10-28 10:30:00|8218.68|8218.68|8217.19|8217.19|8220.07|8220.07|8217.19|8217.19|0
1730111700000|2024-10-28 10:35:00|8217.75|8217.75|8215.83|8215.83|8218.05|8218.05|8215.75|8215.75|0
1730112000000|2024-10-28 10:40:00|8215.19|8215.19|8209.58|8209.58|8215.19|8215.19|8209.58|8209.58|0
1730112300000|2024-10-28 10:45:00|8209.13|8209.13|8202.42|8202.42|8209.81|8209.81|8202.42|8202.42|0
1730112600000|2024-10-28 10:50:00|8201.85|8201.85|8187.13|8187.13|8201.85|8201.85|8187.13|8187.13|0
1730112900000|2024-10-28 10:55:00|8186.26|8186.26|8185.82|8185.82|8191.33|8191.33|8183.92|8183.92|0
1730113200000|2024-10-28 11:00:00|8184.81|8184.81|8172.8|8172.8|8185.2|8185.2|8172.62|8172.62|0
1730113500000|2024-10-28 11:05:00|8173.05|8173.05|8176.49|8176.49|8178.93|8178.93|8173.05|8173.05|0
1730113800000|2024-10-28 11:10:00|8175.93|8175.93|8172.68|8172.68|8175.93|8175.93|8170.96|8170.96|0
1730114100000|2024-10-28 11:15:00|8172.81|8172.81|8176.31|8176.31|8176.32|8176.32|8172.44|8172.44|0
1730114400000|2024-10-28 11:20:00|8176.87|8176.87|8174.26|8174.26|8177.43|8177.43|8172.64|8172.64|0
1730114700000|2024-10-28 11:25:00|8174.49|8174.49|8172.06|8172.06|8175.3|8175.3|8170.44|8170.44|0
1730115000000|2024-10-28 11:30:00|8171.42|8171.42|8173.44|8173.44|8173.44|8173.44|8165|8165|0
1730115300000|2024-10-28 11:35:00|8173.19|8173.19|8168.99|8168.99|8175.88|8175.88|8168.85|8168.85|0
1730115600000|2024-10-28 11:40:00|8170.12|8170.12|8169.44|8169.44|8170.12|8170.12|8164.27|8164.27|0
1730115900000|2024-10-28 11:45:00|8169.66|8169.66|8177.13|8177.13|8177.13|8177.13|8169.66|8169.66|0
1730116200000|2024-10-28 11:50:00|8178.25|8178.25|8177.53|8177.53|8178.88|8178.88|8174.14|8174.14|0
1730116500000|2024-10-28 11:55:00|8177.64|8177.64|8181.01|8181.01|8182.32|8182.32|8177.64|8177.64|0
1730116800000|2024-10-28 12:00:00|8180.37|8180.37|8183.53|8183.53|8185.57|8185.57|8180.37|8180.37|0
1730117100000|2024-10-28 12:05:00|8183.37|8183.37|8181.68|8181.68|8185.04|8185.04|8180.86|8180.86|0
1730117400000|2024-10-28 12:10:00|8182.06|8182.06|8184.86|8184.86|8185.5|8185.5|8181.06|8181.06|0
1730117700000|2024-10-28 12:15:00|8185.17|8185.17|8181.3|8181.3|8187.25|8187.25|8181.3|8181.3|0
1730118000000|2024-10-28 12:20:00|8180.74|8180.74|8173.1|8173.1|8180.74|8180.74|8170.76|8170.76|0
1730118300000|2024-10-28 12:25:00|8174.78|8174.78|8171.98|8171.98|8176.32|8176.32|8171.98|8171.98|0
1730118600000|2024-10-28 12:30:00|8172.63|8172.63|8182.5|8182.5|8182.5|8182.5|8172.63|8172.63|0
1730118900000|2024-10-28 12:35:00|8183.06|8183.06|8191|8191|8192.74|8192.74|8181.69|8181.69|0
1730119200000|2024-10-28 12:40:00|8191.31|8191.31|8196.54|8196.54|8196.54|8196.54|8191.31|8191.31|0
1730119500000|2024-10-28 12:45:00|8196.32|8196.32|8196.71|8196.71|8197.36|8197.36|8195.09|8195.09|0
1730119800000|2024-10-28 12:50:00|8197.35|8197.35|8200.96|8200.96|8202.07|8202.07|8196.5|8196.5|0
1730120100000|2024-10-28 12:55:00|8200.8|8200.8|8201.07|8201.07|8202.77|8202.77|8200.52|8200.52|0
1730120400000|2024-10-28 13:00:00|8200.43|8200.43|8203.8|8203.8|8204.09|8204.09|8200.18|8200.18|0
1730120700000|2024-10-28 13:05:00|8204.44|8204.44|8198.98|8198.98|8204.69|8204.69|8195.83|8195.83|0
1730121000000|2024-10-28 13:10:00|8199.29|8199.29|8199.77|8199.77|8200.87|8200.87|8197.27|8197.27|0
1730121300000|2024-10-28 13:15:00|8200.33|8200.33|8202.91|8202.91|8203.44|8203.44|8200.22|8200.22|0
1730121600000|2024-10-28 13:20:00|8205.04|8205.04|8198.11|8198.11|8205.26|8205.26|8198.11|8198.11|0
1730121900000|2024-10-28 13:25:00|8198.32|8198.32|8201.35|8201.35|8202.5|8202.5|8197.43|8197.43|0
1730122200000|2024-10-28 13:30:00|8201.47|8201.47|8213.08|8213.08|8217.73|8217.73|8199.34|8199.34|0
1730122500000|2024-10-28 13:35:00|8211.07|8211.07|8210.2|8210.2|8215.97|8215.97|8207.98|8207.98|0
1730122800000|2024-10-28 13:40:00|8210.63|8210.63|8210.73|8210.73|8220.24|8220.24|8210.63|8210.63|0
1730123100000|2024-10-28 13:45:00|8211.36|8211.36|8206.29|8206.29|8211.36|8211.36|8203.82|8203.82|0
1730123400000|2024-10-28 13:50:00|8205.01|8205.01|8217.24|8217.24|8217.24|8217.24|8203.65|8203.65|0
1730123700000|2024-10-28 13:55:00|8217.87|8217.87|8216.77|8216.77|8220.71|8220.71|8215.2|8215.2|0
1730124000000|2024-10-28 14:00:00|8217.11|8217.11|8216.27|8216.27|8220.05|8220.05|8215.56|8215.56|0
1730124300000|2024-10-28 14:05:00|8217.39|8217.39|8218.54|8218.54|8219.54|8219.54|8213.69|8213.69|0
1730124600000|2024-10-28 14:10:00|8215.98|8215.98|8216.38|8216.38|8217.74|8217.74|8214.3|8214.3|0
1730124900000|2024-10-28 14:15:00|8216.69|8216.69|8212.29|8212.29|8218.96|8218.96|8212.26|8212.26|0
1730125200000|2024-10-28 14:20:00|8212.16|8212.16|8216.95|8216.95|8220.99|8220.99|8211.14|8211.14|0
1730125500000|2024-10-28 14:25:00|8217.43|8217.43|8215.75|8215.75|8217.52|8217.52|8213.92|8213.92|0
1730125800000|2024-10-28 14:30:00|8217.03|8217.03|8215.44|8215.44|8217.83|8217.83|8212.71|8212.71|0
1730126100000|2024-10-28 14:35:00|8215.75|8215.75|8213.32|8213.32|8215.75|8215.75|8212.46|8212.46|0
1730126400000|2024-10-28 14:40:00|8213.75|8213.75|8220.95|8220.95|8221.09|8221.09|8213.05|8213.05|0
1730126700000|2024-10-28 14:45:00|8220.39|8220.39|8215.37|8215.37|8221.24|8221.24|8214.44|8214.44|0
1730127000000|2024-10-28 14:50:00|8215.68|8215.68|8217.97|8217.97|8218.87|8218.87|8215.66|8215.66|0
1730127300000|2024-10-28 14:55:00|8217.72|8217.72|8216.77|8216.77|8217.8|8217.8|8213.77|8213.77|0
1730127600000|2024-10-28 15:00:00|8216.64|8216.64|8216.69|8216.69|8218.61|8218.61|8214.69|8214.69|0
1730127900000|2024-10-28 15:05:00|8216.56|8216.56|8218.23|8218.23|8219.42|8219.42|8215.79|8215.79|0
1730128200000|2024-10-28 15:10:00|8218.44|8218.44|8218.47|8218.47|8219.42|8219.42|8215.14|8215.14|0
1730128500000|2024-10-28 15:15:00|8218.16|8218.16|8219.69|8219.69|8220.81|8220.81|8217.85|8217.85|0
1730128800000|2024-10-28 15:20:00|8219.47|8219.47|8214.32|8214.32|8221.78|8221.78|8214.32|8214.32|0
1730129100000|2024-10-28 15:25:00|8215.6|8215.6|8219.04|8219.04|8220.38|8220.38|8215.6|8215.6|0
1730129400000|2024-10-28 15:30:00|8219.58|8219.58|8217|8217|8222.36|8222.36|8216.9|8216.9|0
1730129700000|2024-10-28 15:35:00|8218.12|8218.12|8215.39|8215.39|8218.26|8218.26|8214.85|8214.85|0
1730130000000|2024-10-28 15:40:00|8214.83|8214.83|8212.27|8212.27|8214.83|8214.83|8211.78|8211.78|0
1730130300000|2024-10-28 15:45:00|8212.91|8212.91|8215.76|8215.76|8219.15|8219.15|8212.75|8212.75|0
1730130600000|2024-10-28 15:50:00|8216.4|8216.4|8217.02|8217.02|8218.01|8218.01|8213.49|8213.49|0
1730130900000|2024-10-28 15:55:00|8216.45|8216.45|8220.25|8220.25|8226.12|8226.12|8216.45|8216.45|0
1730131200000|2024-10-28 16:00:00|8220.53|8220.53|8218.83|8218.83|8221.18|8221.18|8217.05|8217.05|0
1730131500000|2024-10-28 16:05:00|8218.19|8218.19|8217.17|8217.17|8218.19|8218.19|8217.1|8217.1|0
1730131800000|2024-10-28 16:10:00|8218.76|8218.76|8219.86|8219.86|8220.99|8220.99|8217.85|8217.85|0
1730132100000|2024-10-28 16:15:00|8219.65|8219.65|8224.36|8224.36|8227.26|8227.26|8218.1|8218.1|0
1730132400000|2024-10-28 16:20:00|8224.73|8224.73|8219.61|8219.61|8225.21|8225.21|8219.61|8219.61|0
1730132700000|2024-10-28 16:25:00|8220.17|8220.17|8223.02|8223.02|8223.81|8223.81|8218.65|8218.65|0
1730189700000|2024-10-29 08:15:00|8193.78|8193.78|8196.27|8196.27|8199.06|8199.06|8185.91|8185.91|0
1730190000000|2024-10-29 08:20:00|8196.04|8196.04|8193.52|8193.52|8199.18|8199.18|8193.28|8193.28|0
1730190300000|2024-10-29 08:25:00|8194.16|8194.16|8203.88|8203.88|8203.88|8203.88|8192.79|8192.79|0
1730190600000|2024-10-29 08:30:00|8204.1|8204.1|8207.33|8207.33|8212.89|8212.89|8204.1|8204.1|0
1730190900000|2024-10-29 08:35:00|8206.48|8206.48|8205.4|8205.4|8208.13|8208.13|8201.15|8201.15|0
1730191200000|2024-10-29 08:40:00|8205.93|8205.93|8206.22|8206.22|8208.03|8208.03|8204.31|8204.31|0
1730191500000|2024-10-29 08:45:00|8206.06|8206.06|8213.66|8213.66|8214.98|8214.98|8205.38|8205.38|0
1730191800000|2024-10-29 08:50:00|8213.97|8213.97|8203.17|8203.17|8214.97|8214.97|8203.17|8203.17|0
1730192100000|2024-10-29 08:55:00|8202.86|8202.86|8200.8|8200.8|8203.65|8203.65|8196.02|8196.02|0
1730192400000|2024-10-29 09:00:00|8199.68|8199.68|8203.52|8203.52|8206.44|8206.44|8199.27|8199.27|0
1730192700000|2024-10-29 09:05:00|8204|8204|8200.32|8200.32|8205.36|8205.36|8200.32|8200.32|0
1730193000000|2024-10-29 09:10:00|8200.25|8200.25|8197.47|8197.47|8202.21|8202.21|8197.47|8197.47|0
1730193300000|2024-10-29 09:15:00|8197.7|8197.7|8193.77|8193.77|8197.7|8197.7|8193.1|8193.1|0
1730193600000|2024-10-29 09:20:00|8193.21|8193.21|8206.12|8206.12|8206.7|8206.7|8193.21|8193.21|0
1730193900000|2024-10-29 09:25:00|8206.43|8206.43|8206.35|8206.35|8208.7|8208.7|8205.34|8205.34|0
1730194200000|2024-10-29 09:30:00|8204.32|8204.32|8211.93|8211.93|8212.2|8212.2|8198.05|8198.05|0
1730194500000|2024-10-29 09:35:00|8211.66|8211.66|8207.54|8207.54|8211.93|8211.93|8207.54|8207.54|0
1730194800000|2024-10-29 09:40:00|8209.61|8209.61|8207.64|8207.64|8212.05|8212.05|8207.02|8207.02|0
1730195100000|2024-10-29 09:45:00|8207.02|8207.02|8212.09|8212.09|8212.09|8212.09|8205.7|8205.7|0
1730195400000|2024-10-29 09:50:00|8212.65|8212.65|8211.55|8211.55|8213.72|8213.72|8211.49|8211.49|0
1730195700000|2024-10-29 09:55:00|8211.32|8211.32|8211.74|8211.74|8214.87|8214.87|8211.17|8211.17|0
1730196000000|2024-10-29 10:00:00|8212.37|8212.37|8207.82|8207.82|8212.37|8212.37|8207.82|8207.82|0
1730196300000|2024-10-29 10:05:00|8207.26|8207.26|8208.67|8208.67|8209.31|8209.31|8204.39|8204.39|0
1730196600000|2024-10-29 10:10:00|8208.36|8208.36|8206.87|8206.87|8210.13|8210.13|8206.66|8206.66|0
1730196900000|2024-10-29 10:15:00|8205.7|8205.7|8199.96|8199.96|8205.7|8205.7|8199.96|8199.96|0
1730197200000|2024-10-29 10:20:00|8199.82|8199.82|8198.28|8198.28|8201.65|8201.65|8197.74|8197.74|0
1730197500000|2024-10-29 10:25:00|8197.96|8197.96|8196.43|8196.43|8198.51|8198.51|8194.73|8194.73|0
1730197800000|2024-10-29 10:30:00|8196.18|8196.18|8189.11|8189.11|8196.18|8196.18|8183.5|8183.5|0
1730198100000|2024-10-29 10:35:00|8189.75|8189.75|8185.87|8185.87|8189.97|8189.97|8185.87|8185.87|0
1730198400000|2024-10-29 10:40:00|8185.31|8185.31|8184.15|8184.15|8188.07|8188.07|8184.13|8184.13|0
1730198700000|2024-10-29 10:45:00|8184.42|8184.42|8186.96|8186.96|8190.57|8190.57|8184.42|8184.42|0
1730199000000|2024-10-29 10:50:00|8187.28|8187.28|8184.91|8184.91|8188.08|8188.08|8180.9|8180.9|0
1730199300000|2024-10-29 10:55:00|8184.75|8184.75|8175.33|8175.33|8184.75|8184.75|8174.52|8174.52|0
1730199600000|2024-10-29 11:00:00|8176.2|8176.2|8180.17|8180.17|8181.06|8181.06|8174.05|8174.05|0
1730199900000|2024-10-29 11:05:00|8179.61|8179.61|8169.98|8169.98|8179.61|8179.61|8169.98|8169.98|0
1730200200000|2024-10-29 11:10:00|8169.35|8169.35|8164.14|8164.14|8169.35|8169.35|8163.6|8163.6|0
1730200500000|2024-10-29 11:15:00|8164.27|8164.27|8168.64|8168.64|8172|8172|8164.27|8164.27|0
1730200800000|2024-10-29 11:20:00|8168.01|8168.01|8174.69|8174.69|8174.69|8174.69|8167.49|8167.49|0
1730201100000|2024-10-29 11:25:00|8174.84|8174.84|8178.27|8178.27|8179.24|8179.24|8173.4|8173.4|0
1730201400000|2024-10-29 11:30:00|8177.95|8177.95|8178.24|8178.24|8182.79|8182.79|8175.86|8175.86|0
1730201700000|2024-10-29 11:35:00|8178.08|8178.08|8174.41|8174.41|8178.08|8178.08|8173.67|8173.67|0
1730202000000|2024-10-29 11:40:00|8173.85|8173.85|8175.2|8175.2|8175.33|8175.33|8172.73|8172.73|0
1730202300000|2024-10-29 11:45:00|8174.64|8174.64|8174.71|8174.71|8177.67|8177.67|8173.43|8173.43|0
1730202600000|2024-10-29 11:50:00|8175.27|8175.27|8171.19|8171.19|8176.39|8176.39|8169.63|8169.63|0
1730202900000|2024-10-29 11:55:00|8171.07|8171.07|8165.2|8165.2|8171.71|8171.71|8163.2|8163.2|0
1730203200000|2024-10-29 12:00:00|8165.42|8165.42|8166.37|8166.37|8166.64|8166.64|8163.41|8163.41|0
1730203500000|2024-10-29 12:05:00|8166.53|8166.53|8168.21|8168.21|8169.8|8169.8|8166|8166|0
1730203800000|2024-10-29 12:10:00|8167.65|8167.65|8166.84|8166.84|8167.73|8167.73|8165.9|8165.9|0
1730204100000|2024-10-29 12:15:00|8166.63|8166.63|8167.83|8167.83|8167.83|8167.83|8166.63|8166.63|0
1730204400000|2024-10-29 12:20:00|8164.22|8164.22|8165.32|8165.32|8165.55|8165.55|8162.12|8162.12|0
1730204700000|2024-10-29 12:25:00|8164.84|8164.84|8164.81|8164.81|8166.32|8166.32|8162.5|8162.5|0
1730205000000|2024-10-29 12:30:00|8164.73|8164.73|8152.63|8152.63|8164.89|8164.89|8149.42|8149.42|0
1730205300000|2024-10-29 12:35:00|8153.27|8153.27|8155.4|8155.4|8156.92|8156.92|8153.27|8153.27|0
1730205600000|2024-10-29 12:40:00|8154.76|8154.76|8141.75|8141.75|8154.92|8154.92|8141.75|8141.75|0
1730205900000|2024-10-29 12:45:00|8141.11|8141.11|8147.64|8147.64|8147.64|8147.64|8141.09|8141.09|0
1730206200000|2024-10-29 12:50:00|8148.2|8148.2|8140.46|8140.46|8149.35|8149.35|8140.46|8140.46|0
1730206500000|2024-10-29 12:55:00|8139.67|8139.67|8140.13|8140.13|8140.57|8140.57|8136.41|8136.41|0
1730206800000|2024-10-29 13:00:00|8140.51|8140.51|8132.86|8132.86|8140.51|8140.51|8131.55|8131.55|0
1730207100000|2024-10-29 13:05:00|8132.29|8132.29|8135.73|8135.73|8137.31|8137.31|8132.29|8132.29|0
1730207400000|2024-10-29 13:10:00|8135.25|8135.25|8132.64|8132.64|8136.11|8136.11|8132.48|8132.48|0
1730207700000|2024-10-29 13:15:00|8132.5|8132.5|8127.54|8127.54|8133.81|8133.81|8125.99|8125.99|0
1730208000000|2024-10-29 13:20:00|8126.9|8126.9|8127.78|8127.78|8127.78|8127.78|8123.83|8123.83|0
1730208300000|2024-10-29 13:25:00|8127.14|8127.14|8119.02|8119.02|8129.38|8129.38|8118.89|8118.89|0
1730208600000|2024-10-29 13:30:00|8119.39|8119.39|8123.03|8123.03|8129.6|8129.6|8119.39|8119.39|0
1730208900000|2024-10-29 13:35:00|8122.96|8122.96|8130.19|8130.19|8135.06|8135.06|8121.18|8121.18|0
1730209200000|2024-10-29 13:40:00|8130.83|8130.83|8117.57|8117.57|8131.16|8131.16|8115.44|8115.44|0
1730209500000|2024-10-29 13:45:00|8117.25|8117.25|8123.52|8123.52|8127.79|8127.79|8117.03|8117.03|0
1730209800000|2024-10-29 13:50:00|8123.77|8123.77|8136.46|8136.46|8136.46|8136.46|8123.1|8123.1|0
1730210100000|2024-10-29 13:55:00|8136.88|8136.88|8135.81|8135.81|8139.12|8139.12|8132.27|8132.27|0
1730210400000|2024-10-29 14:00:00|8135.29|8135.29|8133.73|8133.73|8135.29|8135.29|8116.1|8116.1|0
1730210700000|2024-10-29 14:05:00|8135.41|8135.41|8136.05|8136.05|8141.49|8141.49|8130.88|8130.88|0
1730211000000|2024-10-29 14:10:00|8136.55|8136.55|8135.36|8135.36|8142.54|8142.54|8134.8|8134.8|0
1730211300000|2024-10-29 14:15:00|8135.92|8135.92|8133.19|8133.19|8137.53|8137.53|8132.33|8132.33|0
1730211600000|2024-10-29 14:20:00|8132.81|8132.81|8135.99|8135.99|8136.12|8136.12|8128.86|8128.86|0
1730211900000|2024-10-29 14:25:00|8135.83|8135.83|8125.08|8125.08|8137.04|8137.04|8125.08|8125.08|0
1730212200000|2024-10-29 14:30:00|8124.86|8124.86|8131.5|8131.5|8132.12|8132.12|8120.22|8120.22|0
1730212500000|2024-10-29 14:35:00|8132.06|8132.06|8144.43|8144.43|8144.43|8144.43|8129.43|8129.43|0
1730212800000|2024-10-29 14:40:00|8143.87|8143.87|8130.68|8130.68|8144.37|8144.37|8129.4|8129.4|0
1730213100000|2024-10-29 14:45:00|8130.9|8130.9|8123.36|8123.36|8131.54|8131.54|8122.83|8122.83|0
1730213400000|2024-10-29 14:50:00|8124.48|8124.48|8128.65|8128.65|8130.16|8130.16|8123.36|8123.36|0
1730213700000|2024-10-29 14:55:00|8127.53|8127.53|8133.7|8133.7|8135.59|8135.59|8126.96|8126.96|0
1730214000000|2024-10-29 15:00:00|8133.83|8133.83|8134.08|8134.08|8137.63|8137.63|8133.03|8133.03|0
1730214300000|2024-10-29 15:05:00|8134.64|8134.64|8157.35|8157.35|8165.03|8165.03|8130.18|8130.18|0
1730214600000|2024-10-29 15:10:00|8156.79|8156.79|8162.42|8162.42|8162.42|8162.42|8149.74|8149.74|0
1730214900000|2024-10-29 15:15:00|8161.78|8161.78|8152.26|8152.26|8162.44|8162.44|8150.97|8150.97|0
1730215200000|2024-10-29 15:20:00|8151.94|8151.94|8141.47|8141.47|8152.1|8152.1|8138.52|8138.52|0
1730215500000|2024-10-29 15:25:00|8141.26|8141.26|8144.53|8144.53|8146.03|8146.03|8139.39|8139.39|0
1730215800000|2024-10-29 15:30:00|8144.11|8144.11|8142.58|8142.58|8147.08|8147.08|8142.58|8142.58|0
1730216100000|2024-10-29 15:35:00|8142.72|8142.72|8138.43|8138.43|8142.72|8142.72|8137.11|8137.11|0
1730216400000|2024-10-29 15:40:00|8138.69|8138.69|8145.34|8145.34|8146.67|8146.67|8138.69|8138.69|0
1730216700000|2024-10-29 15:45:00|8144.92|8144.92|8145.4|8145.4|8146.71|8146.71|8143.8|8143.8|0
1730217000000|2024-10-29 15:50:00|8145.96|8145.96|8147.52|8147.52|8147.84|8147.84|8143.67|8143.67|0
1730217300000|2024-10-29 15:55:00|8147.25|8147.25|8150.72|8150.72|8153.59|8153.59|8146.61|8146.61|0
1730217600000|2024-10-29 16:00:00|8151.03|8151.03|8156.33|8156.33|8158.6|8158.6|8151.03|8151.03|0
1730217900000|2024-10-29 16:05:00|8156.46|8156.46|8153.92|8153.92|8156.58|8156.58|8151.93|8151.93|0
1730218200000|2024-10-29 16:10:00|8154.24|8154.24|8146.53|8146.53|8155.41|8155.41|8144.69|8144.69|0
1730218500000|2024-10-29 16:15:00|8147.09|8147.09|8147.47|8147.47|8150.14|8150.14|8145.93|8145.93|0
1730218800000|2024-10-29 16:20:00|8147.6|8147.6|8142.55|8142.55|8147.6|8147.6|8142.55|8142.55|0
1730219100000|2024-10-29 16:25:00|8142.68|8142.68|8146.77|8146.77|8149.49|8149.49|8142.37|8142.37|0
1730276100000|2024-10-30 08:15:00|8132.87|8132.87|8132.41|8132.41|8137.48|8137.48|8128.28|8128.28|0
1730276400000|2024-10-30 08:20:00|8131.77|8131.77|8135.11|8135.11|8136.74|8136.74|8130.9|8130.9|0
1730276700000|2024-10-30 08:25:00|8136.23|8136.23|8141.35|8141.35|8141.35|8141.35|8136.03|8136.03|0
1730277000000|2024-10-30 08:30:00|8142.19|8142.19|8152.79|8152.79|8152.79|8152.79|8139.91|8139.91|0
1730277300000|2024-10-30 08:35:00|8153.24|8153.24|8154.72|8154.72|8155.58|8155.58|8149.59|8149.59|0
1730277600000|2024-10-30 08:40:00|8154.16|8154.16|8150.63|8150.63|8155.84|8155.84|8148.77|8148.77|0
1730277900000|2024-10-30 08:45:00|8151.05|8151.05|8149.68|8149.68|8151.79|8151.79|8147.37|8147.37|0
1730278200000|2024-10-30 08:50:00|8150.11|8150.11|8149.31|8149.31|8152.08|8152.08|8149.31|8149.31|0
1730278500000|2024-10-30 08:55:00|8144.75|8144.75|8137.49|8137.49|8145.03|8145.03|8136.57|8136.57|0
1730278800000|2024-10-30 09:00:00|8136.95|8136.95|8138.62|8138.62|8138.84|8138.84|8131.49|8131.49|0
1730279100000|2024-10-30 09:05:00|8139.26|8139.26|8149.35|8149.35|8149.56|8149.56|8139.26|8139.26|0
1730279400000|2024-10-30 09:10:00|8148.79|8148.79|8150.58|8150.58|8150.58|8150.58|8144.71|8144.71|0
1730279700000|2024-10-30 09:15:00|8151.09|8151.09|8154.28|8154.28|8154.68|8154.68|8147.1|8147.1|0
1730280000000|2024-10-30 09:20:00|8153.64|8153.64|8165.97|8165.97|8167.36|8167.36|8153.49|8153.49|0
1730280300000|2024-10-30 09:25:00|8165.65|8165.65|8156.1|8156.1|8165.65|8165.65|8155.88|8155.88|0
1730280600000|2024-10-30 09:30:00|8156.23|8156.23|8147.88|8147.88|8157.36|8157.36|8147.88|8147.88|0
1730280900000|2024-10-30 09:35:00|8147.74|8147.74|8146.81|8146.81|8150.69|8150.69|8144.52|8144.52|0
1730281200000|2024-10-30 09:40:00|8147.09|8147.09|8140.23|8140.23|8147.79|8147.79|8139.59|8139.59|0
1730281500000|2024-10-30 09:45:00|8140.54|8140.54|8148.43|8148.43|8149.83|8149.83|8140.09|8140.09|0
1730281800000|2024-10-30 09:50:00|8148.29|8148.29|8149.91|8149.91|8149.92|8149.92|8147.43|8147.43|0
1730282100000|2024-10-30 09:55:00|8149.27|8149.27|8145.19|8145.19|8149.41|8149.41|8144.83|8144.83|0
1730282400000|2024-10-30 10:00:00|8144.55|8144.55|8145.83|8145.83|8146.47|8146.47|8143.2|8143.2|0
1730282700000|2024-10-30 10:05:00|8145.27|8145.27|8143.65|8143.65|8147.86|8147.86|8142.66|8142.66|0
1730283000000|2024-10-30 10:10:00|8143.09|8143.09|8150.77|8150.77|8150.77|8150.77|8142.14|8142.14|0
1730283300000|2024-10-30 10:15:00|8150.93|8150.93|8149.98|8149.98|8151.63|8151.63|8148.32|8148.32|0
1730283600000|2024-10-30 10:20:00|8149.34|8149.34|8146.91|8146.91|8149.73|8149.73|8146.83|8146.83|0
1730283900000|2024-10-30 10:25:00|8146.35|8146.35|8148.66|8148.66|8149.92|8149.92|8146.35|8146.35|0
1730284200000|2024-10-30 10:30:00|8148.78|8148.78|8131.27|8131.27|8149.16|8149.16|8131.11|8131.11|0
1730284500000|2024-10-30 10:35:00|8131.41|8131.41|8134.16|8134.16|8135.32|8135.32|8131.41|8131.41|0
1730284800000|2024-10-30 10:40:00|8134.3|8134.3|8134.52|8134.52|8134.52|8134.52|8134.3|8134.3|0
1730285100000|2024-10-30 10:45:00|8137.36|8137.36|8136.42|8136.42|8137.36|8137.36|8133.74|8133.74|0
1730285400000|2024-10-30 10:50:00|8136.98|8136.98|8130.98|8130.98|8138.27|8138.27|8130.98|8130.98|0
1730285700000|2024-10-30 10:55:00|8131.54|8131.54|8130.77|8130.77|8132.1|8132.1|8128|8128|0
1730286000000|2024-10-30 11:00:00|8131.15|8131.15|8129.17|8129.17|8131.15|8131.15|8128.6|8128.6|0
1730286300000|2024-10-30 11:05:00|8128.53|8128.53|8133.64|8133.64|8133.64|8133.64|8126.95|8126.95|0
1730286600000|2024-10-30 11:10:00|8133.91|8133.91|8139.22|8139.22|8139.32|8139.32|8133.91|8133.91|0
1730286900000|2024-10-30 11:15:00|8138.66|8138.66|8135.53|8135.53|8138.66|8138.66|8134.29|8134.29|0
1730287200000|2024-10-30 11:20:00|8133.85|8133.85|8132.73|8132.73|8135.41|8135.41|8131.93|8131.93|0
1730287500000|2024-10-30 11:25:00|8132.94|8132.94|8130.26|8130.26|8132.94|8132.94|8130.26|8130.26|0
1730287800000|2024-10-30 11:30:00|8129.62|8129.62|8127|8127|8130.19|8130.19|8126.44|8126.44|0
1730288100000|2024-10-30 11:35:00|8127.64|8127.64|8131.44|8131.44|8131.95|8131.95|8127.42|8127.42|0
1730288400000|2024-10-30 11:40:00|8130.88|8130.88|8133.29|8133.29|8134.29|8134.29|8130.88|8130.88|0
1730288700000|2024-10-30 11:45:00|8132.65|8132.65|8119.35|8119.35|8132.65|8132.65|8119.21|8119.21|0
1730289000000|2024-10-30 11:50:00|8118.71|8118.71|8121.61|8121.61|8121.61|8121.61|8118.26|8118.26|0
1730289300000|2024-10-30 11:55:00|8121.84|8121.84|8116.33|8116.33|8122.48|8122.48|8116.33|8116.33|0
1730289600000|2024-10-30 12:00:00|8116.54|8116.54|8116.59|8116.59|8120.77|8120.77|8116.23|8116.23|0
1730289900000|2024-10-30 12:05:00|8116.28|8116.28|8117.36|8117.36|8117.57|8117.57|8113.8|8113.8|0
1730290200000|2024-10-30 12:10:00|8117.68|8117.68|8116.84|8116.84|8118.65|8118.65|8116.84|8116.84|0
1730290500000|2024-10-30 12:15:00|8117.98|8117.98|8110.78|8110.78|8117.98|8117.98|8110.78|8110.78|0
1730290800000|2024-10-30 12:20:00|8110.57|8110.57|8111.24|8111.24|8113.68|8113.68|8110.35|8110.35|0
1730291100000|2024-10-30 12:25:00|8111.55|8111.55|8103.53|8103.53|8111.55|8111.55|8100.04|8100.04|0
1730291400000|2024-10-30 12:30:00|8103.78|8103.78|8106.63|8106.63|8106.77|8106.77|8099.8|8099.8|0
1730291700000|2024-10-30 12:35:00|8108.07|8108.07|8108.59|8108.59|8110.74|8110.74|8107.81|8107.81|0
1730292000000|2024-10-30 12:40:00|8108.97|8108.97|8111.36|8111.36|8111.91|8111.91|8107.2|8107.2|0
1730292300000|2024-10-30 12:45:00|8113.92|8113.92|8112.44|8112.44|8114.68|8114.68|8111.32|8111.32|0
1730292600000|2024-10-30 12:50:00|8111.88|8111.88|8120.32|8120.32|8121.95|8121.95|8111.88|8111.88|0
1730292900000|2024-10-30 12:55:00|8119.76|8119.76|8121.69|8121.69|8122.08|8122.08|8118.84|8118.84|0
1730293200000|2024-10-30 13:00:00|8122.37|8122.37|8130.79|8130.79|8133.95|8133.95|8120.31|8120.31|0
1730293500000|2024-10-30 13:05:00|8130.15|8130.15|8118.67|8118.67|8130.15|8130.15|8116.47|8116.47|0
1730293800000|2024-10-30 13:10:00|8118.97|8118.97|8133.78|8133.78|8133.78|8133.78|8118.97|8118.97|0
1730294100000|2024-10-30 13:15:00|8133.93|8133.93|8182.63|8182.63|8184.6|8184.6|8133.93|8133.93|0
1730294400000|2024-10-30 13:20:00|8184.11|8184.11|8205.19|8205.19|8205.19|8205.19|8183.33|8183.33|0
1730294700000|2024-10-30 13:25:00|8205.03|8205.03|8216.09|8216.09|8219.61|8219.61|8204.91|8204.91|0
1730295000000|2024-10-30 13:30:00|8215.87|8215.87|8209.16|8209.16|8224.38|8224.38|8209.16|8209.16|0
1730295300000|2024-10-30 13:35:00|8208.6|8208.6|8222.84|8222.84|8223.57|8223.57|8207.93|8207.93|0
1730295600000|2024-10-30 13:40:00|8223.22|8223.22|8221.64|8221.64|8224.22|8224.22|8208.01|8208.01|0
1730295900000|2024-10-30 13:45:00|8221.78|8221.78|8240.7|8240.7|8240.99|8240.99|8220.78|8220.78|0
1730296200000|2024-10-30 13:50:00|8241.2|8241.2|8246.95|8246.95|8253.33|8253.33|8239.84|8239.84|0
1730296500000|2024-10-30 13:55:00|8246.39|8246.39|8248.82|8248.82|8253.3|8253.3|8244.44|8244.44|0
1730296800000|2024-10-30 14:00:00|8249.1|8249.1|8241.69|8241.69|8249.1|8249.1|8238.8|8238.8|0
1730297100000|2024-10-30 14:05:00|8242.33|8242.33|8233.33|8233.33|8243.08|8243.08|8231.89|8231.89|0
1730297400000|2024-10-30 14:10:00|8232.77|8232.77|8242.34|8242.34|8242.34|8242.34|8231.49|8231.49|0
1730297700000|2024-10-30 14:15:00|8244.59|8244.59|8243.33|8243.33|8246.4|8246.4|8238.53|8238.53|0
1730298000000|2024-10-30 14:20:00|8242.7|8242.7|8234.6|8234.6|8242.85|8242.85|8230.48|8230.48|0
1730298300000|2024-10-30 14:25:00|8236.28|8236.28|8228.18|8228.18|8236.53|8236.53|8214.46|8214.46|0
1730298600000|2024-10-30 14:30:00|8227.97|8227.97|8226.3|8226.3|8228.12|8228.12|8220.34|8220.34|0
1730298900000|2024-10-30 14:35:00|8227.58|8227.58|8233.51|8233.51|8233.66|8233.66|8227.58|8227.58|0
1730299200000|2024-10-30 14:40:00|8233.64|8233.64|8223.18|8223.18|8239.75|8239.75|8223.11|8223.11|0
1730299500000|2024-10-30 14:45:00|8222.76|8222.76|8217.1|8217.1|8222.89|8222.89|8214.9|8214.9|0
1730299800000|2024-10-30 14:50:00|8217.41|8217.41|8222.16|8222.16|8223.31|8223.31|8216.06|8216.06|0
1730300100000|2024-10-30 14:55:00|8222.41|8222.41|8218.23|8218.23|8225.63|8225.63|8217.83|8217.83|0
1730300400000|2024-10-30 15:00:00|8218.01|8218.01|8213.08|8213.08|8218.68|8218.68|8211.67|8211.67|0
1730300700000|2024-10-30 15:05:00|8212.77|8212.77|8215.83|8215.83|8218.57|8218.57|8212.45|8212.45|0
1730301000000|2024-10-30 15:10:00|8215.95|8215.95|8205.95|8205.95|8215.95|8215.95|8205.95|8205.95|0
1730301300000|2024-10-30 15:15:00|8206.11|8206.11|8200.95|8200.95|8207.88|8207.88|8200.95|8200.95|0
1730301600000|2024-10-30 15:20:00|8201.51|8201.51|8202.03|8202.03|8204.66|8204.66|8200.02|8200.02|0
1730301900000|2024-10-30 15:25:00|8201.89|8201.89|8207.19|8207.19|8208.76|8208.76|8201.15|8201.15|0
1730302200000|2024-10-30 15:30:00|8207.05|8207.05|8205.53|8205.53|8207.05|8207.05|8202.8|8202.8|0
1730302500000|2024-10-30 15:35:00|8205.41|8205.41|8202.48|8202.48|8205.69|8205.69|8198.59|8198.59|0
1730302800000|2024-10-30 15:40:00|8203.33|8203.33|8216.65|8216.65|8217.23|8217.23|8203.33|8203.33|0
1730303100000|2024-10-30 15:45:00|8216.23|8216.23|8217.27|8217.27|8219.78|8219.78|8215.77|8215.77|0
1730303400000|2024-10-30 15:50:00|8217.05|8217.05|8212.99|8212.99|8217.53|8217.53|8209.48|8209.48|0
1730303700000|2024-10-30 15:55:00|8213.21|8213.21|8209.98|8209.98|8217.18|8217.18|8209.98|8209.98|0
1730304000000|2024-10-30 16:00:00|8209.56|8209.56|8216.23|8216.23|8216.23|8216.23|8209.06|8209.06|0
1730304300000|2024-10-30 16:05:00|8216.48|8216.48|8216.24|8216.24|8220.74|8220.74|8214.05|8214.05|0
1730304600000|2024-10-30 16:10:00|8216.88|8216.88|8216.03|8216.03|8218.76|8218.76|8213.48|8213.48|0
1730304900000|2024-10-30 16:15:00|8215.81|8215.81|8214.77|8214.77|8219.66|8219.66|8214.12|8214.12|0
1730305200000|2024-10-30 16:20:00|8215.41|8215.41|8214.45|8214.45|8217.76|8217.76|8213.89|8213.89|0
1730305500000|2024-10-30 16:25:00|8214.67|8214.67|8209.76|8209.76|8217.82|8217.82|8208.67|8208.67|0
1730362500000|2024-10-31 08:15:00|8185.09|8185.09|8168.33|8168.33|8185.23|8185.23|8168.33|8168.33|0
1730362800000|2024-10-31 08:20:00|8167.88|8167.88|8163.22|8163.22|8170.15|8170.15|8163.22|8163.22|0
1730363100000|2024-10-31 08:25:00|8163.43|8163.43|8163.59|8163.59|8168.67|8168.67|8163.01|8163.01|0
1730363400000|2024-10-31 08:30:00|8163.28|8163.28|8167.49|8167.49|8170.54|8170.54|8162.54|8162.54|0
1730363700000|2024-10-31 08:35:00|8167.72|8167.72|8158.6|8158.6|8170.15|8170.15|8158.6|8158.6|0
1730364000000|2024-10-31 08:40:00|8159.24|8159.24|8157.26|8157.26|8161.1|8161.1|8156.83|8156.83|0
1730364300000|2024-10-31 08:45:00|8156.94|8156.94|8165.2|8165.2|8165.2|8165.2|8153.59|8153.59|0
1730364600000|2024-10-31 08:50:00|8167.13|8167.13|8161.04|8161.04|8169.21|8169.21|8159.99|8159.99|0
1730364900000|2024-10-31 08:55:00|8159.92|8159.92|8152.53|8152.53|8159.92|8159.92|8152.53|8152.53|0
1730365200000|2024-10-31 09:00:00|8151.41|8151.41|8154.06|8154.06|8154.82|8154.82|8150.38|8150.38|0
1730365500000|2024-10-31 09:05:00|8154.37|8154.37|8147.01|8147.01|8155.01|8155.01|8147.01|8147.01|0
1730365800000|2024-10-31 09:10:00|8146.69|8146.69|8145.17|8145.17|8149.02|8149.02|8144.92|8144.92|0
1730366100000|2024-10-31 09:15:00|8144.9|8144.9|8142.05|8142.05|8145.54|8145.54|8140.88|8140.88|0
1730366400000|2024-10-31 09:20:00|8142.19|8142.19|8140.33|8140.33|8144.23|8144.23|8140.25|8140.25|0
1730366700000|2024-10-31 09:25:00|8140.02|8140.02|8141.21|8141.21|8141.27|8141.27|8138.89|8138.89|0
1730367000000|2024-10-31 09:30:00|8141|8141|8136.63|8136.63|8141|8141|8131.89|8131.89|0
1730367300000|2024-10-31 09:35:00|8136.95|8136.95|8139.76|8139.76|8139.76|8139.76|8136.3|8136.3|0
1730367600000|2024-10-31 09:40:00|8140.88|8140.88|8152.94|8152.94|8154.94|8154.94|8140.46|8140.46|0
1730367900000|2024-10-31 09:45:00|8152.38|8152.38|8146.56|8146.56|8152.46|8152.46|8146.46|8146.46|0
1730368200000|2024-10-31 09:50:00|8146.93|8146.93|8139.93|8139.93|8146.93|8146.93|8139.93|8139.93|0
1730368500000|2024-10-31 09:55:00|8139.8|8139.8|8143.72|8143.72|8143.86|8143.86|8139.8|8139.8|0
1730368800000|2024-10-31 10:00:00|8143.98|8143.98|8152.43|8152.43|8152.43|8152.43|8142.87|8142.87|0
1730369100000|2024-10-31 10:05:00|8153.1|8153.1|8157.6|8157.6|8159.2|8159.2|8153.1|8153.1|0
1730369400000|2024-10-31 10:10:00|8158.88|8158.88|8154.37|8154.37|8160.3|8160.3|8153.33|8153.33|0
1730369700000|2024-10-31 10:15:00|8154.15|8154.15|8155.56|8155.56|8157.19|8157.19|8154.15|8154.15|0
1730370000000|2024-10-31 10:20:00|8156.2|8156.2|8162.5|8162.5|8164.12|8164.12|8156.2|8156.2|0
1730370300000|2024-10-31 10:25:00|8162.36|8162.36|8169.34|8169.34|8169.34|8169.34|8162.36|8162.36|0
1730370600000|2024-10-31 10:30:00|8171.58|8171.58|8173.55|8173.55|8175.89|8175.89|8171.58|8171.58|0
1730370900000|2024-10-31 10:35:00|8173.42|8173.42|8168.81|8168.81|8173.42|8173.42|8167.21|8167.21|0
1730371200000|2024-10-31 10:40:00|8167.53|8167.53|8171.64|8171.64|8173.95|8173.95|8167.53|8167.53|0
1730371500000|2024-10-31 10:45:00|8171.39|8171.39|8169.42|8169.42|8171.39|8171.39|8168.95|8168.95|0
1730371800000|2024-10-31 10:50:00|8168.78|8168.78|8171.56|8171.56|8171.56|8171.56|8167.14|8167.14|0
1730372100000|2024-10-31 10:55:00|8171.35|8171.35|8165.83|8165.83|8172.07|8172.07|8165.83|8165.83|0
1730372400000|2024-10-31 11:00:00|8165.71|8165.71|8159.06|8159.06|8165.71|8165.71|8159.06|8159.06|0
1730372700000|2024-10-31 11:05:00|8159.29|8159.29|8154.31|8154.31|8159.33|8159.33|8154.31|8154.31|0
1730373000000|2024-10-31 11:10:00|8154.52|8154.52|8152.13|8152.13|8154.52|8154.52|8150.64|8150.64|0
1730373300000|2024-10-31 11:15:00|8152.38|8152.38|8153.68|8153.68|8154.53|8154.53|8151.01|8151.01|0
1730373600000|2024-10-31 11:20:00|8154.8|8154.8|8155.24|8155.24|8155.57|8155.57|8153.68|8153.68|0
1730373900000|2024-10-31 11:25:00|8154.68|8154.68|8155.9|8155.9|8155.92|8155.92|8154.68|8154.68|0
1730374200000|2024-10-31 11:30:00|8157.18|8157.18|8160.39|8160.39|8160.64|8160.64|8154.77|8154.77|0
1730374500000|2024-10-31 11:35:00|8161.02|8161.02|8160.05|8160.05|8161.02|8161.02|8157.9|8157.9|0
1730374800000|2024-10-31 11:40:00|8160.93|8160.93|8158.99|8158.99|8161.66|8161.66|8158.85|8158.85|0
1730375100000|2024-10-31 11:45:00|8159.49|8159.49|8164.4|8164.4|8164.4|8164.4|8159.24|8159.24|0
1730375400000|2024-10-31 11:50:00|8164.85|8164.85|8168.33|8168.33|8171.28|8171.28|8164.85|8164.85|0
1730375700000|2024-10-31 11:55:00|8167.21|8167.21|8158.63|8158.63|8167.21|8167.21|8158.37|8158.37|0
1730376000000|2024-10-31 12:00:00|8158.32|8158.32|8164.16|8164.16|8164.16|8164.16|8156.85|8156.85|0
1730376300000|2024-10-31 12:05:00|8165.02|8165.02|8171.37|8171.37|8171.37|8171.37|8165.02|8165.02|0
1730376600000|2024-10-31 12:10:00|8172.49|8172.49|8182.71|8182.71|8184.78|8184.78|8171.93|8171.93|0
1730376900000|2024-10-31 12:15:00|8183.13|8183.13|8180.37|8180.37|8184.66|8184.66|8179.86|8179.86|0
1730377200000|2024-10-31 12:20:00|8179.74|8179.74|8176.72|8176.72|8179.74|8179.74|8175.76|8175.76|0
1730377500000|2024-10-31 12:25:00|8176.56|8176.56|8173.34|8173.34|8176.61|8176.61|8169.82|8169.82|0
1730377800000|2024-10-31 12:30:00|8172.6|8172.6|8181.51|8181.51|8184.88|8184.88|8171.81|8171.81|0
1730378100000|2024-10-31 12:35:00|8182.07|8182.07|8184.26|8184.26|8184.67|8184.67|8182.07|8182.07|0
1730378400000|2024-10-31 12:40:00|8183.95|8183.95|8183.3|8183.3|8185.62|8185.62|8182.24|8182.24|0
1730378700000|2024-10-31 12:45:00|8183.42|8183.42|8167.54|8167.54|8183.42|8183.42|8167.1|8167.1|0
1730379000000|2024-10-31 12:50:00|8166.9|8166.9|8172|8172|8175.35|8175.35|8166.9|8166.9|0
1730379300000|2024-10-31 12:55:00|8170.88|8170.88|8177.15|8177.15|8177.57|8177.57|8170.57|8170.57|0
1730379600000|2024-10-31 13:00:00|8177.01|8177.01|8175.73|8175.73|8177.67|8177.67|8172.48|8172.48|0
1730379900000|2024-10-31 13:05:00|8175.23|8175.23|8170.59|8170.59|8175.23|8175.23|8170.16|8170.16|0
1730380200000|2024-10-31 13:10:00|8170.45|8170.45|8168.82|8168.82|8170.45|8170.45|8167.54|8167.54|0
1730380500000|2024-10-31 13:15:00|8168.6|8168.6|8169|8169|8169.12|8169.12|8165.63|8165.63|0
1730380800000|2024-10-31 13:20:00|8168.79|8168.79|8170.21|8170.21|8172.69|8172.69|8168.79|8168.79|0
1730381100000|2024-10-31 13:25:00|8169.99|8169.99|8169.91|8169.91|8171.34|8171.34|8167.13|8167.13|0
1730381400000|2024-10-31 13:30:00|8170.16|8170.16|8172.35|8172.35|8172.35|8172.35|8157.74|8157.74|0
1730381700000|2024-10-31 13:35:00|8171.47|8171.47|8172.59|8172.59|8174.4|8174.4|8165.81|8165.81|0
1730382000000|2024-10-31 13:40:00|8172.03|8172.03|8175.1|8175.1|8178.92|8178.92|8170.18|8170.18|0
1730382300000|2024-10-31 13:45:00|8174.79|8174.79|8158.77|8158.77|8174.79|8174.79|8155.14|8155.14|0
1730382600000|2024-10-31 13:50:00|8157.89|8157.89|8145.94|8145.94|8157.99|8157.99|8144.43|8144.43|0
1730382900000|2024-10-31 13:55:00|8146.94|8146.94|8142.49|8142.49|8147.57|8147.57|8141.1|8141.1|0
1730383200000|2024-10-31 14:00:00|8142.71|8142.71|8136.93|8136.93|8142.9|8142.9|8135.81|8135.81|0
1730383500000|2024-10-31 14:05:00|8136.48|8136.48|8121.7|8121.7|8136.48|8136.48|8119.51|8119.51|0
1730383800000|2024-10-31 14:10:00|8121.57|8121.57|8117.22|8117.22|8125.94|8125.94|8117.22|8117.22|0
1730384100000|2024-10-31 14:15:00|8117.97|8117.97|8127.82|8127.82|8132.24|8132.24|8117.97|8117.97|0
1730384400000|2024-10-31 14:20:00|8127.69|8127.69|8126.46|8126.46|8131.7|8131.7|8125.66|8125.66|0
1730384700000|2024-10-31 14:25:00|8126.32|8126.32|8108.66|8108.66|8126.32|8126.32|8108.66|8108.66|0
1730385000000|2024-10-31 14:30:00|8108.79|8108.79|8106.84|8106.84|8114.21|8114.21|8106.84|8106.84|0
1730385300000|2024-10-31 14:35:00|8108.12|8108.12|8092.6|8092.6|8108.93|8108.93|8092.6|8092.6|0
1730385600000|2024-10-31 14:40:00|8093.16|8093.16|8079.64|8079.64|8093.39|8093.39|8079.26|8079.26|0
1730385900000|2024-10-31 14:45:00|8079.41|8079.41|8075.66|8075.66|8081.46|8081.46|8075.1|8075.1|0
1730386200000|2024-10-31 14:50:00|8075.43|8075.43|8067.53|8067.53|8078.07|8078.07|8067.53|8067.53|0
1730386500000|2024-10-31 14:55:00|8067.03|8067.03|8061.92|8061.92|8067.51|8067.51|8061.92|8061.92|0
1730386800000|2024-10-31 15:00:00|8061.41|8061.41|8060.34|8060.34|8065.04|8065.04|8059.19|8059.19|0
1730387100000|2024-10-31 15:05:00|8060.12|8060.12|8067.26|8067.26|8069.61|8069.61|8057.51|8057.51|0
1730387400000|2024-10-31 15:10:00|8067.04|8067.04|8068.61|8068.61|8071.91|8071.91|8067.04|8067.04|0
1730387700000|2024-10-31 15:15:00|8067.97|8067.97|8072.76|8072.76|8073.28|8073.28|8063.75|8063.75|0
1730388000000|2024-10-31 15:20:00|8072.62|8072.62|8080.07|8080.07|8080.97|8080.97|8071.11|8071.11|0
1730388300000|2024-10-31 15:25:00|8080.21|8080.21|8085.43|8085.43|8085.43|8085.43|8071.63|8071.63|0
1730388600000|2024-10-31 15:30:00|8085.65|8085.65|8079.54|8079.54|8087.47|8087.47|8074.5|8074.5|0
1730388900000|2024-10-31 15:35:00|8079.99|8079.99|8084.05|8084.05|8087.22|8087.22|8079.99|8079.99|0
1730389200000|2024-10-31 15:40:00|8083.74|8083.74|8084.94|8084.94|8085.83|8085.83|8082.74|8082.74|0
1730389500000|2024-10-31 15:45:00|8084.38|8084.38|8084.18|8084.18|8088.36|8088.36|8082.34|8082.34|0
1730389800000|2024-10-31 15:50:00|8083.62|8083.62|8079.93|8079.93|8089.05|8089.05|8079.93|8079.93|0
1730390100000|2024-10-31 15:55:00|8079.5|8079.5|8081.19|8081.19|8082.33|8082.33|8075.25|8075.25|0
1730390400000|2024-10-31 16:00:00|8082.04|8082.04|8084.72|8084.72|8086.31|8086.31|8079.98|8079.98|0
1730390700000|2024-10-31 16:05:00|8084.65|8084.65|8098.35|8098.35|8098.35|8098.35|8084.36|8084.36|0
1730391000000|2024-10-31 16:10:00|8098.63|8098.63|8098.18|8098.18|8101.46|8101.46|8096.38|8096.38|0
1730391300000|2024-10-31 16:15:00|8097.93|8097.93|8100.75|8100.75|8106.42|8106.42|8097.93|8097.93|0
1730391600000|2024-10-31 16:20:00|8100.61|8100.61|8106.19|8106.19|8109.11|8109.11|8100.47|8100.47|0
1730391900000|2024-10-31 16:25:00|8106.75|8106.75|8104.53|8104.53|8109.79|8109.79|8103.54|8103.54|0
1730448900000|2024-11-01 08:15:00|8055.57|8055.57|8048.11|8048.11|8055.57|8055.57|8043.76|8043.76|0
1730449200000|2024-11-01 08:20:00|8050.91|8050.91|8051.6|8051.6|8053.67|8053.67|8040.13|8040.13|0
1730449500000|2024-11-01 08:25:00|8052.24|8052.24|8056.22|8056.22|8056.76|8056.76|8051.05|8051.05|0
1730449800000|2024-11-01 08:30:00|8055.1|8055.1|8063.81|8063.81|8064.56|8064.56|8054.9|8054.9|0
1730450100000|2024-11-01 08:35:00|8063.5|8063.5|8058.38|8058.38|8063.92|8063.92|8053.8|8053.8|0
1730450400000|2024-11-01 08:40:00|8058.69|8058.69|8056.31|8056.31|8060.75|8060.75|8050.58|8050.58|0
1730450700000|2024-11-01 08:45:00|8056.45|8056.45|8052.61|8052.61|8058.87|8058.87|8050.7|8050.7|0
1730451000000|2024-11-01 08:50:00|8053.03|8053.03|8055.53|8055.53|8056.75|8056.75|8049.81|8049.81|0
1730451300000|2024-11-01 08:55:00|8055.22|8055.22|8052.25|8052.25|8055.22|8055.22|8050.43|8050.43|0
1730451600000|2024-11-01 09:00:00|8053.33|8053.33|8044.27|8044.27|8053.33|8053.33|8040.13|8040.13|0
1730451900000|2024-11-01 09:05:00|8044.38|8044.38|8051.61|8051.61|8051.61|8051.61|8040.22|8040.22|0
1730452200000|2024-11-01 09:10:00|8051.93|8051.93|8053.88|8053.88|8055.49|8055.49|8050.82|8050.82|0
1730452500000|2024-11-01 09:15:00|8054.19|8054.19|8043.1|8043.1|8054.19|8054.19|8041.28|8041.28|0
1730452800000|2024-11-01 09:20:00|8043.53|8043.53|8047.06|8047.06|8047.06|8047.06|8041.59|8041.59|0
1730453100000|2024-11-01 09:25:00|8046.92|8046.92|8056.16|8056.16|8057.09|8057.09|8046.92|8046.92|0
1730453400000|2024-11-01 09:30:00|8056.02|8056.02|8052.75|8052.75|8056.02|8056.02|8049.44|8049.44|0
1730453700000|2024-11-01 09:35:00|8052.12|8052.12|8056.24|8056.24|8058.31|8058.31|8051.99|8051.99|0
1730454000000|2024-11-01 09:40:00|8055.76|8055.76|8050.23|8050.23|8055.76|8055.76|8047.45|8047.45|0
1730454300000|2024-11-01 09:45:00|8050.87|8050.87|8051.16|8051.16|8059.02|8059.02|8050.52|8050.52|0
1730454600000|2024-11-01 09:50:00|8051.58|8051.58|8054.13|8054.13|8056.52|8056.52|8051.07|8051.07|0
1730454900000|2024-11-01 09:55:00|8054.41|8054.41|8051.02|8051.02|8054.41|8054.41|8050.79|8050.79|0
1730455200000|2024-11-01 10:00:00|8052.94|8052.94|8061.1|8061.1|8062.24|8062.24|8052.94|8052.94|0
1730455500000|2024-11-01 10:05:00|8060.46|8060.46|8060.93|8060.93|8063.08|8063.08|8059.33|8059.33|0
1730455800000|2024-11-01 10:10:00|8060.62|8060.62|8058.18|8058.18|8061.82|8061.82|8058.18|8058.18|0
1730456100000|2024-11-01 10:15:00|8060.52|8060.52|8060.63|8060.63|8062.12|8062.12|8059.03|8059.03|0
1730456400000|2024-11-01 10:20:00|8060.85|8060.85|8066.01|8066.01|8066.01|8066.01|8059.75|8059.75|0
1730456700000|2024-11-01 10:25:00|8066.65|8066.65|8065.97|8065.97|8073.13|8073.13|8065.97|8065.97|0
1730457000000|2024-11-01 10:30:00|8065.75|8065.75|8060.98|8060.98|8065.98|8065.98|8060.66|8060.66|0
1730457300000|2024-11-01 10:35:00|8061.3|8061.3|8062.94|8062.94|8062.94|8062.94|8057.98|8057.98|0
1730457600000|2024-11-01 10:40:00|8064.06|8064.06|8067.13|8067.13|8067.73|8067.73|8064.06|8064.06|0
1730457900000|2024-11-01 10:45:00|8066.9|8066.9|8066.92|8066.92|8068.77|8068.77|8066.61|8066.61|0
1730458200000|2024-11-01 10:50:00|8067.55|8067.55|8077.77|8077.77|8077.77|8077.77|8066.7|8066.7|0
1730458500000|2024-11-01 10:55:00|8078|8078|8082.21|8082.21|8083.08|8083.08|8077.07|8077.07|0
1730458800000|2024-11-01 11:00:00|8082.52|8082.52|8084.79|8084.79|8084.79|8084.79|8080.13|8080.13|0
1730459100000|2024-11-01 11:05:00|8086.07|8086.07|8085.61|8085.61|8086.71|8086.71|8084.71|8084.71|0
1730459400000|2024-11-01 11:10:00|8085.92|8085.92|8091.47|8091.47|8091.47|8091.47|8085.3|8085.3|0
1730459700000|2024-11-01 11:15:00|8091.75|8091.75|8094.41|8094.41|8096.11|8096.11|8091.75|8091.75|0
1730460000000|2024-11-01 11:20:00|8095.05|8095.05|8097.2|8097.2|8097.71|8097.71|8095.05|8095.05|0
1730460300000|2024-11-01 11:25:00|8097.43|8097.43|8100.48|8100.48|8100.48|8100.48|8097.43|8097.43|0
1730460600000|2024-11-01 11:30:00|8100.56|8100.56|8103.48|8103.48|8104.35|8104.35|8100.56|8100.56|0
1730460900000|2024-11-01 11:35:00|8104.12|8104.12|8099.36|8099.36|8105.18|8105.18|8099.36|8099.36|0
1730461200000|2024-11-01 11:40:00|8098.72|8098.72|8102.55|8102.55|8102.55|8102.55|8097.72|8097.72|0
1730461500000|2024-11-01 11:45:00|8102.87|8102.87|8094.26|8094.26|8102.98|8102.98|8094.26|8094.26|0
1730461800000|2024-11-01 11:50:00|8093.7|8093.7|8098.39|8098.39|8098.39|8098.39|8093.7|8093.7|0
1730462100000|2024-11-01 11:55:00|8100.08|8100.08|8111.96|8111.96|8112.28|8112.28|8100.08|8100.08|0
1730462400000|2024-11-01 12:00:00|8112.19|8112.19|8111.94|8111.94|8116.4|8116.4|8111.47|8111.47|0
1730462700000|2024-11-01 12:05:00|8112.5|8112.5|8112.95|8112.95|8113.18|8113.18|8108.95|8108.95|0
1730463000000|2024-11-01 12:10:00|8113.51|8113.51|8118.86|8118.86|8120.12|8120.12|8113.51|8113.51|0
1730463300000|2024-11-01 12:15:00|8119.42|8119.42|8117.14|8117.14|8120.54|8120.54|8117.14|8117.14|0
1730463600000|2024-11-01 12:20:00|8117.27|8117.27|8123.89|8123.89|8125.18|8125.18|8117.27|8117.27|0
1730463900000|2024-11-01 12:25:00|8124.53|8124.53|8117.81|8117.81|8124.53|8124.53|8117.64|8117.64|0
1730464200000|2024-11-01 12:30:00|8117.69|8117.69|8118.41|8118.41|8123.49|8123.49|8113.41|8113.41|0
1730464500000|2024-11-01 12:35:00|8118.98|8118.98|8121.79|8121.79|8126.15|8126.15|8118.98|8118.98|0
1730464800000|2024-11-01 12:40:00|8122.02|8122.02|8125.29|8125.29|8125.73|8125.73|8121.73|8121.73|0
1730465100000|2024-11-01 12:45:00|8125.43|8125.43|8125.61|8125.61|8128.2|8128.2|8125.21|8125.21|0
1730465400000|2024-11-01 12:50:00|8125.07|8125.07|8127.67|8127.67|8127.67|8127.67|8124.4|8124.4|0
1730465700000|2024-11-01 12:55:00|8128.15|8128.15|8134.82|8134.82|8135.44|8135.44|8128.15|8128.15|0
1730466000000|2024-11-01 13:00:00|8134.37|8134.37|8132.09|8132.09|8134.61|8134.61|8132.09|8132.09|0
1730466300000|2024-11-01 13:05:00|8131.78|8131.78|8134.39|8134.39|8134.39|8134.39|8131.26|8131.26|0
1730466600000|2024-11-01 13:10:00|8133.85|8133.85|8136.22|8136.22|8138.31|8138.31|8133.42|8133.42|0
1730466900000|2024-11-01 13:15:00|8135.99|8135.99|8136.6|8136.6|8138.54|8138.54|8135.97|8135.97|0
1730467200000|2024-11-01 13:20:00|8136.29|8136.29|8129.55|8129.55|8136.47|8136.47|8128.74|8128.74|0
1730467500000|2024-11-01 13:25:00|8129.86|8129.86|8136.32|8136.32|8137.16|8137.16|8129.86|8129.86|0
1730467800000|2024-11-01 13:30:00|8135.69|8135.69|8126.83|8126.83|8135.69|8135.69|8123.53|8123.53|0
1730468100000|2024-11-01 13:35:00|8126.27|8126.27|8125.71|8125.71|8126.62|8126.62|8116.62|8116.62|0
1730468400000|2024-11-01 13:40:00|8125.29|8125.29|8124.37|8124.37|8131.04|8131.04|8124.32|8124.32|0
1730468700000|2024-11-01 13:45:00|8124.09|8124.09|8124.93|8124.93|8124.93|8124.93|8116.66|8116.66|0
1730469000000|2024-11-01 13:50:00|8125.78|8125.78|8120.27|8120.27|8125.84|8125.84|8119.66|8119.66|0
1730469300000|2024-11-01 13:55:00|8120.14|8120.14|8119.45|8119.45|8123.25|8123.25|8119.02|8119.02|0
1730469600000|2024-11-01 14:00:00|8119.2|8119.2|8119.7|8119.7|8121.13|8121.13|8115.22|8115.22|0
1730469900000|2024-11-01 14:05:00|8120.76|8120.76|8128.9|8128.9|8131.58|8131.58|8120.46|8120.46|0
1730470200000|2024-11-01 14:10:00|8129.13|8129.13|8130.24|8130.24|8130.56|8130.56|8126.74|8126.74|0
1730470500000|2024-11-01 14:15:00|8129.96|8129.96|8125.69|8125.69|8129.96|8129.96|8125.69|8125.69|0
1730470800000|2024-11-01 14:20:00|8125.06|8125.06|8122.94|8122.94|8128.56|8128.56|8121.52|8121.52|0
1730471100000|2024-11-01 14:25:00|8121.82|8121.82|8128.34|8128.34|8128.56|8128.56|8120.56|8120.56|0
1730471400000|2024-11-01 14:30:00|8128.98|8128.98|8135.6|8135.6|8138.19|8138.19|8128.85|8128.85|0
1730471700000|2024-11-01 14:35:00|8135.95|8135.95|8138.58|8138.58|8140.21|8140.21|8134.98|8134.98|0
1730472000000|2024-11-01 14:40:00|8139.22|8139.22|8140.66|8140.66|8141.19|8141.19|8134.25|8134.25|0
1730472300000|2024-11-01 14:45:00|8141.22|8141.22|8148.34|8148.34|8150.7|8150.7|8140.35|8140.35|0
1730472600000|2024-11-01 14:50:00|8148.98|8148.98|8151.49|8151.49|8151.49|8151.49|8145.2|8145.2|0
1730472900000|2024-11-01 14:55:00|8152.13|8152.13|8157.31|8157.31|8158.15|8158.15|8151.71|8151.71|0
1730473200000|2024-11-01 15:00:00|8156.75|8156.75|8158.18|8158.18|8160.15|8160.15|8156.19|8156.19|0
1730473500000|2024-11-01 15:05:00|8157.43|8157.43|8146.41|8146.41|8158.09|8158.09|8146.41|8146.41|0
1730473800000|2024-11-01 15:10:00|8145.98|8145.98|8152.78|8152.78|8152.8|8152.8|8145.85|8145.85|0
1730474100000|2024-11-01 15:15:00|8152.47|8152.47|8157.8|8157.8|8157.8|8157.8|8152.47|8152.47|0
1730474400000|2024-11-01 15:20:00|8158.02|8158.02|8158.99|8158.99|8159.49|8159.49|8156.84|8156.84|0
1730474700000|2024-11-01 15:25:00|8159.3|8159.3|8156.47|8156.47|8160.28|8160.28|8155.93|8155.93|0
1730475000000|2024-11-01 15:30:00|8156.16|8156.16|8154.28|8154.28|8156.36|8156.36|8153.71|8153.71|0
1730475300000|2024-11-01 15:35:00|8154.59|8154.59|8149.14|8149.14|8157.79|8157.79|8148.35|8148.35|0
1730475600000|2024-11-01 15:40:00|8149.7|8149.7|8143.22|8143.22|8150.72|8150.72|8140.61|8140.61|0
1730475900000|2024-11-01 15:45:00|8143.53|8143.53|8142.21|8142.21|8144.72|8144.72|8141.11|8141.11|0
1730476200000|2024-11-01 15:50:00|8142.78|8142.78|8153.05|8153.05|8153.69|8153.69|8140.68|8140.68|0
1730476500000|2024-11-01 15:55:00|8153.36|8153.36|8153.65|8153.65|8155.51|8155.51|8152.18|8152.18|0
1730476800000|2024-11-01 16:00:00|8153.87|8153.87|8157.5|8157.5|8159.34|8159.34|8153.87|8153.87|0
1730477100000|2024-11-01 16:05:00|8157.25|8157.25|8159.36|8159.36|8159.36|8159.36|8154.71|8154.71|0
1730477400000|2024-11-01 16:10:00|8160.34|8160.34|8161.06|8161.06|8163.38|8163.38|8159.65|8159.65|0
1730477700000|2024-11-01 16:15:00|8160.99|8160.99|8166.87|8166.87|8166.87|8166.87|8159.97|8159.97|0
1730478000000|2024-11-01 16:20:00|8166.45|8166.45|8168.74|8168.74|8169.67|8169.67|8166.07|8166.07|0
1730478300000|2024-11-01 16:25:00|8168.95|8168.95|8153.29|8153.29|8169.13|8169.13|8153.29|8153.29|0
1730708100000|2024-11-04 08:15:00|8170.88|8170.88|8177.56|8177.56|8181.93|8181.93|8170.88|8170.88|0
1730708400000|2024-11-04 08:20:00|8177.64|8177.64|8181.76|8181.76|8183.57|8183.57|8177.64|8177.64|0
1730708700000|2024-11-04 08:25:00|8180.95|8180.95|8184.39|8184.39|8184.39|8184.39|8177.05|8177.05|0
1730709000000|2024-11-04 08:30:00|8185.1|8185.1|8170.44|8170.44|8187.98|8187.98|8170.44|8170.44|0
1730709300000|2024-11-04 08:35:00|8169.88|8169.88|8167.8|8167.8|8169.88|8169.88|8159.46|8159.46|0
1730709600000|2024-11-04 08:40:00|8167.94|8167.94|8167.13|8167.13|8169.51|8169.51|8163.73|8163.73|0
1730709900000|2024-11-04 08:45:00|8166.49|8166.49|8164.59|8164.59|8169.31|8169.31|8164.39|8164.39|0
1730710200000|2024-11-04 08:50:00|8163.56|8163.56|8161.68|8161.68|8169.26|8169.26|8161.68|8161.68|0
1730710500000|2024-11-04 08:55:00|8162.1|8162.1|8157.83|8157.83|8162.1|8162.1|8155.73|8155.73|0
1730710800000|2024-11-04 09:00:00|8157.2|8157.2|8160.53|8160.53|8161.91|8161.91|8157.18|8157.18|0
1730711100000|2024-11-04 09:05:00|8160.4|8160.4|8161.2|8161.2|8163.94|8163.94|8158.68|8158.68|0
1730711400000|2024-11-04 09:10:00|8161.58|8161.58|8156.1|8156.1|8165.05|8165.05|8156.1|8156.1|0
1730711700000|2024-11-04 09:15:00|8156.41|8156.41|8154.73|8154.73|8159.32|8159.32|8154.73|8154.73|0
1730712000000|2024-11-04 09:20:00|8154.42|8154.42|8153.8|8153.8|8156.91|8156.91|8152.33|8152.33|0
1730712300000|2024-11-04 09:25:00|8152.52|8152.52|8155.1|8155.1|8155.69|8155.69|8152.52|8152.52|0
1730712600000|2024-11-04 09:30:00|8154.96|8154.96|8156.94|8156.94|8160.41|8160.41|8154.73|8154.73|0
1730712900000|2024-11-04 09:35:00|8157.58|8157.58|8157.71|8157.71|8157.71|8157.71|8155.75|8155.75|0
1730713200000|2024-11-04 09:40:00|8157.07|8157.07|8164.22|8164.22|8164.22|8164.22|8156.66|8156.66|0
1730713500000|2024-11-04 09:45:00|8164.53|8164.53|8173.16|8173.16|8174.86|8174.86|8164.53|8164.53|0
1730713800000|2024-11-04 09:50:00|8172.95|8172.95|8166.32|8166.32|8173.51|8173.51|8166.32|8166.32|0
1730714100000|2024-11-04 09:55:00|8166.09|8166.09|8167.65|8167.65|8167.96|8167.96|8164.48|8164.48|0
1730714400000|2024-11-04 10:00:00|8167.01|8167.01|8175.73|8175.73|8175.73|8175.73|8167.01|8167.01|0
1730714700000|2024-11-04 10:05:00|8175.6|8175.6|8180.08|8180.08|8180.19|8180.19|8173.51|8173.51|0
1730715000000|2024-11-04 10:10:00|8179.8|8179.8|8182.31|8182.31|8182.59|8182.59|8178.85|8178.85|0
1730715300000|2024-11-04 10:15:00|8182.45|8182.45|8179.7|8179.7|8183.22|8183.22|8178.96|8178.96|0
1730715600000|2024-11-04 10:20:00|8179.84|8179.84|8180.72|8180.72|8181.9|8181.9|8178.87|8178.87|0
1730715900000|2024-11-04 10:25:00|8181.28|8181.28|8187.08|8187.08|8187.08|8187.08|8180.86|8180.86|0
1730716200000|2024-11-04 10:30:00|8189.32|8189.32|8190.77|8190.77|8192.89|8192.89|8186.83|8186.83|0
1730716500000|2024-11-04 10:35:00|8191.05|8191.05|8188.32|8188.32|8193.01|8193.01|8188.32|8188.32|0
1730716800000|2024-11-04 10:40:00|8188|8188|8186.13|8186.13|8188.97|8188.97|8186.13|8186.13|0
1730717100000|2024-11-04 10:45:00|8185.82|8185.82|8184.31|8184.31|8185.82|8185.82|8183.39|8183.39|0
1730717400000|2024-11-04 10:50:00|8183.75|8183.75|8182.17|8182.17|8183.75|8183.75|8180.17|8180.17|0
1730717700000|2024-11-04 10:55:00|8182.48|8182.48|8180.09|8180.09|8184.58|8184.58|8179.87|8179.87|0
1730718000000|2024-11-04 11:00:00|8179.64|8179.64|8182.71|8182.71|8186.61|8186.61|8178.51|8178.51|0
1730718300000|2024-11-04 11:05:00|8183.27|8183.27|8186.91|8186.91|8188.14|8188.14|8183.27|8183.27|0
1730718600000|2024-11-04 11:10:00|8186.27|8186.27|8183.36|8183.36|8187.11|8187.11|8183.36|8183.36|0
1730718900000|2024-11-04 11:15:00|8183.11|8183.11|8184.06|8184.06|8185.47|8185.47|8183.11|8183.11|0
1730719200000|2024-11-04 11:20:00|8184.62|8184.62|8183.82|8183.82|8184.62|8184.62|8182.47|8182.47|0
1730719500000|2024-11-04 11:25:00|8184.49|8184.49|8179.08|8179.08|8185.52|8185.52|8178.27|8178.27|0
1730719800000|2024-11-04 11:30:00|8178.92|8178.92|8178.54|8178.54|8180.8|8180.8|8175.7|8175.7|0
1730720100000|2024-11-04 11:35:00|8179.66|8179.66|8175.86|8175.86|8179.66|8179.66|8174.72|8174.72|0
1730720400000|2024-11-04 11:40:00|8175.55|8175.55|8177.3|8177.3|8177.47|8177.47|8174.61|8174.61|0
1730720700000|2024-11-04 11:45:00|8176.66|8176.66|8177.39|8177.39|8178.26|8178.26|8175.93|8175.93|0
1730721000000|2024-11-04 11:50:00|8177.14|8177.14|8179.27|8179.27|8180.59|8180.59|8177.11|8177.11|0
1730721300000|2024-11-04 11:55:00|8178.89|8178.89|8178.57|8178.57|8179.17|8179.17|8177.6|8177.6|0
1730721600000|2024-11-04 12:00:00|8178.78|8178.78|8172.91|8172.91|8181.94|8181.94|8172.91|8172.91|0
1730721900000|2024-11-04 12:05:00|8173.03|8173.03|8169.01|8169.01|8173.11|8173.11|8168.46|8168.46|0
1730722200000|2024-11-04 12:10:00|8169.57|8169.57|8164.66|8164.66|8169.57|8169.57|8163.9|8163.9|0
1730722500000|2024-11-04 12:15:00|8164.21|8164.21|8165.19|8165.19|8169.99|8169.99|8164.21|8164.21|0
1730722800000|2024-11-04 12:20:00|8164.63|8164.63|8163.94|8163.94|8165.19|8165.19|8163.59|8163.59|0
1730723100000|2024-11-04 12:25:00|8163.82|8163.82|8161.35|8161.35|8166.47|8166.47|8160.08|8160.08|0
1730723400000|2024-11-04 12:30:00|8161.07|8161.07|8161.8|8161.8|8164.28|8164.28|8159.6|8159.6|0
1730723700000|2024-11-04 12:35:00|8161.49|8161.49|8153.06|8153.06|8161.71|8161.71|8152.33|8152.33|0
1730724000000|2024-11-04 12:40:00|8152.39|8152.39|8153.2|8153.2|8153.2|8153.2|8151.83|8151.83|0
1730724300000|2024-11-04 12:45:00|8152.99|8152.99|8155.81|8155.81|8157.27|8157.27|8152.14|8152.14|0
1730724600000|2024-11-04 12:50:00|8156.45|8156.45|8155.59|8155.59|8160.38|8160.38|8155.59|8155.59|0
1730724900000|2024-11-04 12:55:00|8155.85|8155.85|8152.88|8152.88|8155.85|8155.85|8151.62|8151.62|0
1730725200000|2024-11-04 13:00:00|8153.44|8153.44|8154.45|8154.45|8154.45|8154.45|8152.4|8152.4|0
1730725500000|2024-11-04 13:05:00|8155.09|8155.09|8150.62|8150.62|8155.65|8155.65|8150.06|8150.06|0
1730725800000|2024-11-04 13:10:00|8148.94|8148.94|8143.68|8143.68|8148.94|8148.94|8143.68|8143.68|0
1730726100000|2024-11-04 13:15:00|8143.99|8143.99|8142.66|8142.66|8143.99|8143.99|8142.66|8142.66|0
1730726400000|2024-11-04 13:20:00|8143.22|8143.22|8145.37|8145.37|8145.93|8145.93|8143.22|8143.22|0
1730726700000|2024-11-04 13:25:00|8145.51|8145.51|8145.61|8145.61|8147.64|8147.64|8144.88|8144.88|0
1730727000000|2024-11-04 13:30:00|8145.82|8145.82|8147.01|8147.01|8148.13|8148.13|8144.08|8144.08|0
1730727300000|2024-11-04 13:35:00|8147.57|8147.57|8142.56|8142.56|8147.6|8147.6|8141.85|8141.85|0
1730727600000|2024-11-04 13:40:00|8143.84|8143.84|8143.79|8143.79|8146.48|8146.48|8143.29|8143.29|0
1730727900000|2024-11-04 13:45:00|8143.15|8143.15|8137.28|8137.28|8143.15|8143.15|8137.28|8137.28|0
1730728200000|2024-11-04 13:50:00|8136.72|8136.72|8137.61|8137.61|8138.38|8138.38|8135.49|8135.49|0
1730728500000|2024-11-04 13:55:00|8138.03|8138.03|8136.33|8136.33|8138.46|8138.46|8135.8|8135.8|0
1730728800000|2024-11-04 14:00:00|8135.2|8135.2|8147.51|8147.51|8147.51|8147.51|8135.2|8135.2|0
1730729100000|2024-11-04 14:05:00|8148.07|8148.07|8153.69|8153.69|8153.69|8153.69|8146.52|8146.52|0
1730729400000|2024-11-04 14:10:00|8154.33|8154.33|8151.52|8151.52|8156.81|8156.81|8151.24|8151.24|0
1730729700000|2024-11-04 14:15:00|8152.08|8152.08|8154.61|8154.61|8155.27|8155.27|8152|8152|0
1730730000000|2024-11-04 14:20:00|8154.16|8154.16|8143.65|8143.65|8154.29|8154.29|8142.45|8142.45|0
1730730300000|2024-11-04 14:25:00|8143.09|8143.09|8145.6|8145.6|8146.72|8146.72|8142.34|8142.34|0
1730730600000|2024-11-04 14:30:00|8145.22|8145.22|8129.73|8129.73|8145.35|8145.35|8128.53|8128.53|0
1730730900000|2024-11-04 14:35:00|8127.81|8127.81|8139.26|8139.26|8142.77|8142.77|8127.36|8127.36|0
1730731200000|2024-11-04 14:40:00|8138.84|8138.84|8138.62|8138.62|8139.03|8139.03|8135.88|8135.88|0
1730731500000|2024-11-04 14:45:00|8138.4|8138.4|8127.29|8127.29|8138.4|8138.4|8126.71|8126.71|0
1730731800000|2024-11-04 14:50:00|8126.66|8126.66|8118.09|8118.09|8126.79|8126.79|8114.66|8114.66|0
1730732100000|2024-11-04 14:55:00|8118.23|8118.23|8124.47|8124.47|8127.73|8127.73|8117.91|8117.91|0
1730732400000|2024-11-04 15:00:00|8124.79|8124.79|8120.89|8120.89|8124.79|8124.79|8118.25|8118.25|0
1730732700000|2024-11-04 15:05:00|8120.61|8120.61|8133.33|8133.33|8133.33|8133.33|8120.61|8120.61|0
1730733000000|2024-11-04 15:10:00|8133.89|8133.89|8141.75|8141.75|8143.05|8143.05|8133.44|8133.44|0
1730733300000|2024-11-04 15:15:00|8142.07|8142.07|8149.55|8149.55|8149.55|8149.55|8141.6|8141.6|0
1730733600000|2024-11-04 15:20:00|8149.32|8149.32|8150.35|8150.35|8151.82|8151.82|8148.44|8148.44|0
1730733900000|2024-11-04 15:25:00|8150.92|8150.92|8154.74|8154.74|8155.28|8155.28|8150.92|8150.92|0
1730734200000|2024-11-04 15:30:00|8154.88|8154.88|8164.41|8164.41|8166.26|8166.26|8154.88|8154.88|0
1730734500000|2024-11-04 15:35:00|8164.97|8164.97|8162.3|8162.3|8165.53|8165.53|8162.3|8162.3|0
1730734800000|2024-11-04 15:40:00|8161.66|8161.66|8155.66|8155.66|8162.23|8162.23|8155.66|8155.66|0
1730735100000|2024-11-04 15:45:00|8155.35|8155.35|8159.22|8159.22|8159.26|8159.26|8155.35|8155.35|0
1730735400000|2024-11-04 15:50:00|8158.66|8158.66|8159.83|8159.83|8162.21|8162.21|8157.01|8157.01|0
1730735700000|2024-11-04 15:55:00|8159.27|8159.27|8151.68|8151.68|8159.29|8159.29|8150.54|8150.54|0
1730736000000|2024-11-04 16:00:00|8152.24|8152.24|8152.82|8152.82|8153.03|8153.03|8150.6|8150.6|0
1730736300000|2024-11-04 16:05:00|8152.51|8152.51|8154.76|8154.76|8156.31|8156.31|8149.82|8149.82|0
1730736600000|2024-11-04 16:10:00|8154.45|8154.45|8155.71|8155.71|8159.88|8159.88|8153.34|8153.34|0
1730736900000|2024-11-04 16:15:00|8155.15|8155.15|8154.1|8154.1|8155.15|8155.15|8150.09|8150.09|0
1730737200000|2024-11-04 16:20:00|8154.47|8154.47|8154.22|8154.22|8158.77|8158.77|8153.76|8153.76|0
1730737500000|2024-11-04 16:25:00|8154.09|8154.09|8150.26|8150.26|8156.03|8156.03|8150.26|8150.26|0
1730794500000|2024-11-05 08:15:00|8092.47|8092.47|8113.36|8113.36|8114.31|8114.31|8092.47|8092.47|0
1730794800000|2024-11-05 08:20:00|8115.28|8115.28|8122.55|8122.55|8122.55|8122.55|8113.36|8113.36|0
1730795100000|2024-11-05 08:25:00|8123.19|8123.19|8131.7|8131.7|8131.7|8131.7|8121.96|8121.96|0
1730795400000|2024-11-05 08:30:00|8132.34|8132.34|8146.18|8146.18|8147.89|8147.89|8132.34|8132.34|0
1730795700000|2024-11-05 08:35:00|8145.62|8145.62|8143.71|8143.71|8147.96|8147.96|8140.24|8140.24|0
1730796000000|2024-11-05 08:40:00|8144.28|8144.28|8149.64|8149.64|8152.63|8152.63|8143.63|8143.63|0
1730796300000|2024-11-05 08:45:00|8150.27|8150.27|8165.88|8165.88|8165.88|8165.88|8150.27|8150.27|0
1730796600000|2024-11-05 08:50:00|8166.04|8166.04|8165.5|8165.5|8168.41|8168.41|8164.53|8164.53|0
1730796900000|2024-11-05 08:55:00|8170.55|8170.55|8171.98|8171.98|8174.06|8174.06|8169.82|8169.82|0
1730797200000|2024-11-05 09:00:00|8173.1|8173.1|8159.9|8159.9|8173.1|8173.1|8156.7|8156.7|0
1730797500000|2024-11-05 09:05:00|8160.28|8160.28|8161.47|8161.47|8162.11|8162.11|8159.96|8159.96|0
1730797800000|2024-11-05 09:10:00|8162.03|8162.03|8165.61|8165.61|8167.72|8167.72|8159.14|8159.14|0
1730798100000|2024-11-05 09:15:00|8165.92|8165.92|8157|8157|8165.92|8165.92|8156.78|8156.78|0
1730798400000|2024-11-05 09:20:00|8157.15|8157.15|8156.97|8156.97|8162.5|8162.5|8156.97|8156.97|0
1730798700000|2024-11-05 09:25:00|8157.29|8157.29|8159.48|8159.48|8159.48|8159.48|8157.19|8157.19|0
1730799000000|2024-11-05 09:30:00|8160.15|8160.15|8171.15|8171.15|8171.15|8171.15|8160.15|8160.15|0
1730799300000|2024-11-05 09:35:00|8171.71|8171.71|8167.67|8167.67|8171.71|8171.71|8167.64|8167.64|0
1730799600000|2024-11-05 09:40:00|8167.36|8167.36|8163.92|8163.92|8167.95|8167.95|8163.78|8163.78|0
1730799900000|2024-11-05 09:45:00|8164.06|8164.06|8163.16|8163.16|8164.21|8164.21|8162.76|8162.76|0
1730800200000|2024-11-05 09:50:00|8163.02|8163.02|8161.25|8161.25|8163.02|8163.02|8160.52|8160.52|0
1730800500000|2024-11-05 09:55:00|8161.89|8161.89|8163.56|8163.56|8163.56|8163.56|8160.48|8160.48|0
1730800800000|2024-11-05 10:00:00|8163.42|8163.42|8158.65|8158.65|8163.42|8163.42|8158.65|8158.65|0
1730801100000|2024-11-05 10:05:00|8157.53|8157.53|8153|8153|8157.53|8157.53|8153|8153|0
1730801400000|2024-11-05 10:10:00|8153.64|8153.64|8148.88|8148.88|8154.35|8154.35|8147.77|8147.77|0
1730801700000|2024-11-05 10:15:00|8148.75|8148.75|8147.3|8147.3|8149.05|8149.05|8144.01|8144.01|0
1730802000000|2024-11-05 10:20:00|8148.43|8148.43|8150.52|8150.52|8150.97|8150.97|8148.28|8148.28|0
1730802300000|2024-11-05 10:25:00|8150.74|8150.74|8151.21|8151.21|8151.85|8151.85|8150.08|8150.08|0
1730802600000|2024-11-05 10:30:00|8150.78|8150.78|8149.95|8149.95|8150.78|8150.78|8149.95|8149.95|0
1730802900000|2024-11-05 10:35:00|8150.29|8150.29|8146.66|8146.66|8150.29|8150.29|8146.66|8146.66|0
1730803200000|2024-11-05 10:40:00|8146.44|8146.44|8148.08|8148.08|8149.33|8149.33|8146.44|8146.44|0
1730803500000|2024-11-05 10:45:00|8147.83|8147.83|8146.83|8146.83|8149.49|8149.49|8146.83|8146.83|0
1730803800000|2024-11-05 10:50:00|8147.11|8147.11|8147.83|8147.83|8149.76|8149.76|8146.8|8146.8|0
1730804100000|2024-11-05 10:55:00|8147.52|8147.52|8154.08|8154.08|8154.08|8154.08|8147.52|8147.52|0
1730804400000|2024-11-05 11:00:00|8153.96|8153.96|8158.35|8158.35|8159.3|8159.3|8153.96|8153.96|0
1730804700000|2024-11-05 11:05:00|8158.78|8158.78|8154.82|8154.82|8159.46|8159.46|8154.82|8154.82|0
1730805000000|2024-11-05 11:10:00|8154.37|8154.37|8153.7|8153.7|8154.51|8154.51|8153.32|8153.32|0
1730805300000|2024-11-05 11:15:00|8153.93|8153.93|8156.12|8156.12|8156.3|8156.3|8153.93|8153.93|0
1730805600000|2024-11-05 11:20:00|8156.76|8156.76|8159.17|8159.17|8159.17|8159.17|8156.51|8156.51|0
1730805900000|2024-11-05 11:25:00|8159.54|8159.54|8157.45|8157.45|8160.22|8160.22|8157.45|8157.45|0
1730806200000|2024-11-05 11:30:00|8157.24|8157.24|8153.76|8153.76|8157.24|8157.24|8148.44|8148.44|0
1730806500000|2024-11-05 11:35:00|8155.44|8155.44|8153.59|8153.59|8155.55|8155.55|8153.03|8153.03|0
1730806800000|2024-11-05 11:40:00|8154.23|8154.23|8152.24|8152.24|8154.23|8154.23|8151.41|8151.41|0
1730807100000|2024-11-05 11:45:00|8152.1|8152.1|8150.96|8150.96|8152.74|8152.74|8150.84|8150.84|0
1730807400000|2024-11-05 11:50:00|8150.32|8150.32|8146.23|8146.23|8150.6|8150.6|8145.78|8145.78|0
1730807700000|2024-11-05 11:55:00|8146.68|8146.68|8146.33|8146.33|8147.47|8147.47|8146.33|8146.33|0
1730808000000|2024-11-05 12:00:00|8146.05|8146.05|8147.11|8147.11|8147.97|8147.97|8145.77|8145.77|0
1730808300000|2024-11-05 12:05:00|8146.97|8146.97|8141.62|8141.62|8147.1|8147.1|8141.62|8141.62|0
1730808600000|2024-11-05 12:10:00|8141.55|8141.55|8142.08|8142.08|8142.18|8142.18|8140.98|8140.98|0
1730808900000|2024-11-05 12:15:00|8142.46|8142.46|8146.58|8146.58|8146.58|8146.58|8142.32|8142.32|0
1730809200000|2024-11-05 12:20:00|8146.37|8146.37|8140.06|8140.06|8146.37|8146.37|8139.1|8139.1|0
1730809500000|2024-11-05 12:25:00|8140.29|8140.29|8143.02|8143.02|8143.02|8143.02|8140.19|8140.19|0
1730809800000|2024-11-05 12:30:00|8143.25|8143.25|8144.29|8144.29|8145.09|8145.09|8143.25|8143.25|0
1730810100000|2024-11-05 12:35:00|8143.65|8143.65|8141.42|8141.42|8143.65|8143.65|8140.78|8140.78|0
1730810400000|2024-11-05 12:40:00|8141.14|8141.14|8143.19|8143.19|8143.19|8143.19|8139.88|8139.88|0
1730810700000|2024-11-05 12:45:00|8143.47|8143.47|8144.23|8144.23|8145.77|8145.77|8143.47|8143.47|0
1730811000000|2024-11-05 12:50:00|8144.79|8144.79|8146.96|8146.96|8147.99|8147.99|8144.79|8144.79|0
1730811300000|2024-11-05 12:55:00|8146.88|8146.88|8147.68|8147.68|8149.68|8149.68|8146.88|8146.88|0
1730811600000|2024-11-05 13:00:00|8148.24|8148.24|8152.95|8152.95|8154.45|8154.45|8148.24|8148.24|0
1730811900000|2024-11-05 13:05:00|8152.46|8152.46|8151.27|8151.27|8153.44|8153.44|8151.27|8151.27|0
1730812200000|2024-11-05 13:10:00|8151.13|8151.13|8147.27|8147.27|8151.53|8151.53|8146.63|8146.63|0
1730812500000|2024-11-05 13:15:00|8147.39|8147.39|8147.66|8147.66|8147.66|8147.66|8146.63|8146.63|0
1730812800000|2024-11-05 13:20:00|8148.78|8148.78|8154.42|8154.42|8155.5|8155.5|8148.78|8148.78|0
1730813100000|2024-11-05 13:25:00|8153.97|8153.97|8154.68|8154.68|8154.68|8154.68|8153.33|8153.33|0
1730813400000|2024-11-05 13:30:00|8155|8155|8157.3|8157.3|8157.71|8157.71|8155|8155|0
1730813700000|2024-11-05 13:35:00|8158.43|8158.43|8154.07|8154.07|8158.68|8158.68|8154.07|8154.07|0
1730814000000|2024-11-05 13:40:00|8153.65|8153.65|8157.35|8157.35|8157.47|8157.47|8153.61|8153.61|0
1730814300000|2024-11-05 13:45:00|8157.57|8157.57|8165.9|8165.9|8165.9|8165.9|8157.57|8157.57|0
1730814600000|2024-11-05 13:50:00|8165.26|8165.26|8167.45|8167.45|8169.16|8169.16|8164.62|8164.62|0
1730814900000|2024-11-05 13:55:00|8167.38|8167.38|8163.19|8163.19|8167.38|8167.38|8163.08|8163.08|0
1730815200000|2024-11-05 14:00:00|8162.63|8162.63|8160.25|8160.25|8162.63|8162.63|8159.59|8159.59|0
1730815500000|2024-11-05 14:05:00|8160.81|8160.81|8158.18|8158.18|8160.81|8160.81|8158.18|8158.18|0
1730815800000|2024-11-05 14:10:00|8158.26|8158.26|8154.47|8154.47|8158.27|8158.27|8154.47|8154.47|0
1730816100000|2024-11-05 14:15:00|8155.03|8155.03|8154.32|8154.32|8156.31|8156.31|8154.1|8154.1|0
1730816400000|2024-11-05 14:20:00|8154.64|8154.64|8148.24|8148.24|8154.64|8154.64|8145.95|8145.95|0
1730816700000|2024-11-05 14:25:00|8148.88|8148.88|8144.97|8144.97|8148.88|8148.88|8143.72|8143.72|0
1730817000000|2024-11-05 14:30:00|8145.35|8145.35|8153.67|8153.67|8153.67|8153.67|8139.95|8139.95|0
1730817300000|2024-11-05 14:35:00|8153.9|8153.9|8160.99|8160.99|8162.2|8162.2|8152.47|8152.47|0
1730817600000|2024-11-05 14:40:00|8161.87|8161.87|8159.08|8159.08|8163.98|8163.98|8158.69|8158.69|0
1730817900000|2024-11-05 14:45:00|8158.52|8158.52|8159.65|8159.65|8161.56|8161.56|8158.19|8158.19|0
1730818200000|2024-11-05 14:50:00|8159.53|8159.53|8153.52|8153.52|8159.53|8159.53|8148.21|8148.21|0
1730818500000|2024-11-05 14:55:00|8153.3|8153.3|8151.07|8151.07|8155.53|8155.53|8151.07|8151.07|0
1730818800000|2024-11-05 15:00:00|8151.71|8151.71|8165.62|8165.62|8165.62|8165.62|8151.71|8151.71|0
1730819100000|2024-11-05 15:05:00|8166|8166|8161.18|8161.18|8166|8166|8158.62|8158.62|0
1730819400000|2024-11-05 15:10:00|8161.31|8161.31|8161.5|8161.5|8162.79|8162.79|8158.33|8158.33|0
1730819700000|2024-11-05 15:15:00|8162.14|8162.14|8164.91|8164.91|8167.51|8167.51|8161.64|8161.64|0
1730820000000|2024-11-05 15:20:00|8165.23|8165.23|8160.81|8160.81|8165.23|8165.23|8159.38|8159.38|0
1730820300000|2024-11-05 15:25:00|8161.08|8161.08|8160.55|8160.55|8162.19|8162.19|8158.89|8158.89|0
1730820600000|2024-11-05 15:30:00|8161.19|8161.19|8168.16|8168.16|8168.32|8168.32|8160.07|8160.07|0
1730820900000|2024-11-05 15:35:00|8168.3|8168.3|8175.14|8175.14|8175.14|8175.14|8167.85|8167.85|0
1730821200000|2024-11-05 15:40:00|8175.46|8175.46|8183.3|8183.3|8184.46|8184.46|8175.46|8175.46|0
1730821500000|2024-11-05 15:45:00|8183.05|8183.05|8180.37|8180.37|8183.3|8183.3|8179.73|8179.73|0
1730821800000|2024-11-05 15:50:00|8182.05|8182.05|8184.53|8184.53|8185.67|8185.67|8180.95|8180.95|0
1730822100000|2024-11-05 15:55:00|8184.31|8184.31|8192.66|8192.66|8192.66|8192.66|8182.35|8182.35|0
1730822400000|2024-11-05 16:00:00|8192.45|8192.45|8183.93|8183.93|8192.86|8192.86|8182.95|8182.95|0
1730822700000|2024-11-05 16:05:00|8183.8|8183.8|8188.47|8188.47|8190.11|8190.11|8183.03|8183.03|0
1730823000000|2024-11-05 16:10:00|8188.69|8188.69|8189.34|8189.34|8190.03|8190.03|8188.06|8188.06|0
1730823300000|2024-11-05 16:15:00|8188.91|8188.91|8187.48|8187.48|8190.96|8190.96|8186.41|8186.41|0
1730823600000|2024-11-05 16:20:00|8186.92|8186.92|8186.52|8186.52|8188.35|8188.35|8185.47|8185.47|0
1730823900000|2024-11-05 16:25:00|8186.29|8186.29|8178.88|8178.88|8188.08|8188.08|8178.88|8178.88|0
1730880900000|2024-11-06 08:15:00|8416.93|8416.93|8441.78|8441.78|8444.65|8444.65|8410.68|8410.68|0
1730881200000|2024-11-06 08:20:00|8443.06|8443.06|8433.97|8433.97|8460.13|8460.13|8430.4|8430.4|0
1730881500000|2024-11-06 08:25:00|8433.6|8433.6|8442.36|8442.36|8452.58|8452.58|8429.99|8429.99|0
1730881800000|2024-11-06 08:30:00|8443|8443|8450.16|8450.16|8455.97|8455.97|8441.8|8441.8|0
1730882100000|2024-11-06 08:35:00|8450.7|8450.7|8435.18|8435.18|8450.7|8450.7|8432.83|8432.83|0
1730882400000|2024-11-06 08:40:00|8434.87|8434.87|8452.27|8452.27|8452.7|8452.7|8433.06|8433.06|0
1730882700000|2024-11-06 08:45:00|8452.68|8452.68|8465.12|8465.12|8467.88|8467.88|8452.68|8452.68|0
1730883000000|2024-11-06 08:50:00|8465.49|8465.49|8468.03|8468.03|8472.99|8472.99|8461.57|8461.57|0
1730883300000|2024-11-06 08:55:00|8468.15|8468.15|8456.45|8456.45|8469.27|8469.27|8453.84|8453.84|0
1730883600000|2024-11-06 09:00:00|8457.01|8457.01|8449.89|8449.89|8457.01|8457.01|8441.8|8441.8|0
1730883900000|2024-11-06 09:05:00|8449.86|8449.86|8458.48|8458.48|8460.74|8460.74|8449.86|8449.86|0
1730884200000|2024-11-06 09:10:00|8458.7|8458.7|8465.53|8465.53|8474.73|8474.73|8458.7|8458.7|0
1730884500000|2024-11-06 09:15:00|8464.89|8464.89|8458.8|8458.8|8468.89|8468.89|8451.22|8451.22|0
1730884800000|2024-11-06 09:20:00|8458.67|8458.67|8458.9|8458.9|8460.81|8460.81|8446.83|8446.83|0
1730885100000|2024-11-06 09:25:00|8459.04|8459.04|8444.71|8444.71|8463.16|8463.16|8444.71|8444.71|0
1730885400000|2024-11-06 09:30:00|8444.15|8444.15|8439.98|8439.98|8444.27|8444.27|8432.06|8432.06|0
1730885700000|2024-11-06 09:35:00|8438.7|8438.7|8428.7|8428.7|8439.96|8439.96|8428.7|8428.7|0
1730886000000|2024-11-06 09:40:00|8428.54|8428.54|8429.42|8429.42|8432.88|8432.88|8421.18|8421.18|0
1730886300000|2024-11-06 09:45:00|8430.49|8430.49|8428.78|8428.78|8439.02|8439.02|8422.92|8422.92|0
1730886600000|2024-11-06 09:50:00|8428.14|8428.14|8424.44|8424.44|8428.55|8428.55|8411.85|8411.85|0
1730886900000|2024-11-06 09:55:00|8424.69|8424.69|8422.26|8422.26|8424.82|8424.82|8420.18|8420.18|0
1730887200000|2024-11-06 10:00:00|8421.95|8421.95|8427.61|8427.61|8428.24|8428.24|8421.95|8421.95|0
1730887500000|2024-11-06 10:05:00|8427.48|8427.48|8425.77|8425.77|8428.67|8428.67|8418.56|8418.56|0
1730887800000|2024-11-06 10:10:00|8425.98|8425.98|8425.78|8425.78|8430.34|8430.34|8422.87|8422.87|0
1730888100000|2024-11-06 10:15:00|8425.91|8425.91|8429.44|8429.44|8430.18|8430.18|8424.2|8424.2|0
1730888400000|2024-11-06 10:20:00|8428.88|8428.88|8417.56|8417.56|8428.88|8428.88|8414.3|8414.3|0
1730888700000|2024-11-06 10:25:00|8418.2|8418.2|8423.43|8423.43|8424.07|8424.07|8417.56|8417.56|0
1730889000000|2024-11-06 10:30:00|8422.3|8422.3|8426.54|8426.54|8435.09|8435.09|8421.98|8421.98|0
1730889300000|2024-11-06 10:35:00|8426.41|8426.41|8429.43|8429.43|8433.91|8433.91|8426.33|8426.33|0
1730889600000|2024-11-06 10:40:00|8430.07|8430.07|8420.1|8420.1|8430.07|8430.07|8418.19|8418.19|0
1730889900000|2024-11-06 10:45:00|8421.22|8421.22|8409.09|8409.09|8424.03|8424.03|8408.11|8408.11|0
1730890200000|2024-11-06 10:50:00|8409.73|8409.73|8411.41|8411.41|8412.9|8412.9|8407.66|8407.66|0
1730890500000|2024-11-06 10:55:00|8413.66|8413.66|8412.23|8412.23|8416.16|8416.16|8411.82|8411.82|0
1730890800000|2024-11-06 11:00:00|8412.1|8412.1|8407.5|8407.5|8412.98|8412.98|8405.62|8405.62|0
1730891100000|2024-11-06 11:05:00|8407.08|8407.08|8410.85|8410.85|8411.9|8411.9|8406.02|8406.02|0
1730891400000|2024-11-06 11:10:00|8408.93|8408.93|8403.12|8403.12|8408.93|8408.93|8403.12|8403.12|0
1730891700000|2024-11-06 11:15:00|8403.44|8403.44|8401.79|8401.79|8403.44|8403.44|8396.77|8396.77|0
1730892000000|2024-11-06 11:20:00|8401.57|8401.57|8408.34|8408.34|8408.34|8408.34|8401.57|8401.57|0
1730892300000|2024-11-06 11:25:00|8408.61|8408.61|8403.16|8403.16|8408.61|8408.61|8399.36|8399.36|0
1730892600000|2024-11-06 11:30:00|8403.59|8403.59|8394.48|8394.48|8403.59|8403.59|8394.48|8394.48|0
1730892900000|2024-11-06 11:35:00|8396.17|8396.17|8397.46|8397.46|8402.02|8402.02|8396.17|8396.17|0
1730893200000|2024-11-06 11:40:00|8397.78|8397.78|8402.25|8402.25|8402.25|8402.25|8394.33|8394.33|0
1730893500000|2024-11-06 11:45:00|8402.7|8402.7|8396.98|8396.98|8404.21|8404.21|8395.63|8395.63|0
1730893800000|2024-11-06 11:50:00|8396.42|8396.42|8389.67|8389.67|8398.25|8398.25|8388.03|8388.03|0
1730894100000|2024-11-06 11:55:00|8389.42|8389.42|8390.34|8390.34|8392.27|8392.27|8384.4|8384.4|0
1730894400000|2024-11-06 12:00:00|8390.47|8390.47|8391.21|8391.21|8391.46|8391.46|8381.21|8381.21|0
1730894700000|2024-11-06 12:05:00|8391.71|8391.71|8402.06|8402.06|8403.52|8403.52|8391.71|8391.71|0
1730895000000|2024-11-06 12:10:00|8402.28|8402.28|8395.46|8395.46|8405.44|8405.44|8393.44|8393.44|0
1730895300000|2024-11-06 12:15:00|8394.82|8394.82|8395.95|8395.95|8400.06|8400.06|8393.26|8393.26|0
1730895600000|2024-11-06 12:20:00|8395.68|8395.68|8393.79|8393.79|8396.88|8396.88|8391.98|8391.98|0
1730895900000|2024-11-06 12:25:00|8394.43|8394.43|8393.92|8393.92|8398.61|8398.61|8393.31|8393.31|0
1730896200000|2024-11-06 12:30:00|8393.77|8393.77|8409.76|8409.76|8409.76|8409.76|8393.77|8393.77|0
1730896500000|2024-11-06 12:35:00|8410.93|8410.93|8413.29|8413.29|8415.12|8415.12|8410.93|8410.93|0
1730896800000|2024-11-06 12:40:00|8414.42|8414.42|8413.16|8413.16|8415.8|8415.8|8410.2|8410.2|0
1730897100000|2024-11-06 12:45:00|8412.52|8412.52|8420.9|8420.9|8421.37|8421.37|8412.52|8412.52|0
1730897400000|2024-11-06 12:50:00|8421.04|8421.04|8424.4|8424.4|8424.4|8424.4|8419.71|8419.71|0
1730897700000|2024-11-06 12:55:00|8424.27|8424.27|8441.11|8441.11|8443.44|8443.44|8424.27|8424.27|0
1730898000000|2024-11-06 13:00:00|8440.99|8440.99|8446.32|8446.32|8447.08|8447.08|8439.94|8439.94|0
1730898300000|2024-11-06 13:05:00|8446.45|8446.45|8444.24|8444.24|8447.64|8447.64|8444.24|8444.24|0
1730898600000|2024-11-06 13:10:00|8443.6|8443.6|8437.62|8437.62|8443.6|8443.6|8436.53|8436.53|0
1730898900000|2024-11-06 13:15:00|8436.77|8436.77|8432.31|8432.31|8437.22|8437.22|8432.31|8432.31|0
1730899200000|2024-11-06 13:20:00|8432.82|8432.82|8436.72|8436.72|8437.97|8437.97|8432.12|8432.12|0
1730899500000|2024-11-06 13:25:00|8437.28|8437.28|8427.79|8427.79|8437.28|8437.28|8427.4|8427.4|0
1730899800000|2024-11-06 13:30:00|8427.93|8427.93|8425.38|8425.38|8427.93|8427.93|8418.1|8418.1|0
1730900100000|2024-11-06 13:35:00|8424.74|8424.74|8427.51|8427.51|8428.65|8428.65|8422.2|8422.2|0
1730900400000|2024-11-06 13:40:00|8427.76|8427.76|8417.72|8417.72|8427.76|8427.76|8417.48|8417.48|0
1730900700000|2024-11-06 13:45:00|8417.93|8417.93|8412.81|8412.81|8417.93|8417.93|8412.6|8412.6|0
1730901000000|2024-11-06 13:50:00|8411.96|8411.96|8405.71|8405.71|8414.38|8414.38|8405.56|8405.56|0
1730901300000|2024-11-06 13:55:00|8405.4|8405.4|8412.52|8412.52|8413.44|8413.44|8401.72|8401.72|0
1730901600000|2024-11-06 14:00:00|8411.7|8411.7|8407.09|8407.09|8412.73|8412.73|8405.89|8405.89|0
1730901900000|2024-11-06 14:05:00|8406.45|8406.45|8406.86|8406.86|8408.42|8408.42|8404.36|8404.36|0
1730902200000|2024-11-06 14:10:00|8407.08|8407.08|8415.34|8415.34|8416.54|8416.54|8405.65|8405.65|0
1730902500000|2024-11-06 14:15:00|8415.48|8415.48|8428.65|8428.65|8431.06|8431.06|8415.48|8415.48|0
1730902800000|2024-11-06 14:20:00|8429.21|8429.21|8423.91|8423.91|8429.77|8429.77|8423.47|8423.47|0
1730903100000|2024-11-06 14:25:00|8423.41|8423.41|8418.72|8418.72|8426.28|8426.28|8413.77|8413.77|0
1730903400000|2024-11-06 14:30:00|8418.08|8418.08|8429.37|8429.37|8436.81|8436.81|8411.71|8411.71|0
1730903700000|2024-11-06 14:35:00|8429.59|8429.59|8437.39|8437.39|8445.76|8445.76|8425.37|8425.37|0
1730904000000|2024-11-06 14:40:00|8439.12|8439.12|8436.29|8436.29|8443.81|8443.81|8435.65|8435.65|0
1730904300000|2024-11-06 14:45:00|8436.45|8436.45|8418.22|8418.22|8439.05|8439.05|8417.47|8417.47|0
1730904600000|2024-11-06 14:50:00|8417.59|8417.59|8392.15|8392.15|8419.89|8419.89|8392.15|8392.15|0
1730904900000|2024-11-06 14:55:00|8392.41|8392.41|8367.36|8367.36|8393.23|8393.23|8365.53|8365.53|0
1730905200000|2024-11-06 15:00:00|8367.73|8367.73|8379.49|8379.49|8382.69|8382.69|8366.59|8366.59|0
1730905500000|2024-11-06 15:05:00|8379.24|8379.24|8376.96|8376.96|8382.5|8382.5|8375.97|8375.97|0
1730905800000|2024-11-06 15:10:00|8377.11|8377.11|8384.34|8384.34|8385.95|8385.95|8376.29|8376.29|0
1730906100000|2024-11-06 15:15:00|8383.92|8383.92|8390.06|8390.06|8394.9|8394.9|8381.31|8381.31|0
1730906400000|2024-11-06 15:20:00|8389.42|8389.42|8395.91|8395.91|8396.55|8396.55|8389.42|8389.42|0
1730906700000|2024-11-06 15:25:00|8395.35|8395.35|8402.66|8402.66|8402.72|8402.72|8392.56|8392.56|0
1730907000000|2024-11-06 15:30:00|8402.1|8402.1|8407.4|8407.4|8408.63|8408.63|8401.43|8401.43|0
1730907300000|2024-11-06 15:35:00|8407.18|8407.18|8403.55|8403.55|8408.53|8408.53|8400.83|8400.83|0
1730907600000|2024-11-06 15:40:00|8404.22|8404.22|8408.43|8408.43|8412.35|8412.35|8403.12|8403.12|0
1730907900000|2024-11-06 15:45:00|8408.99|8408.99|8405.59|8405.59|8409.62|8409.62|8402.04|8402.04|0
1730908200000|2024-11-06 15:50:00|8405.38|8405.38|8403.02|8403.02|8405.75|8405.75|8396.76|8396.76|0
1730908500000|2024-11-06 15:55:00|8403.66|8403.66|8399.05|8399.05|8403.83|8403.83|8397.57|8397.57|0
1730908800000|2024-11-06 16:00:00|8398.92|8398.92|8384.79|8384.79|8398.92|8398.92|8383.23|8383.23|0
1730909100000|2024-11-06 16:05:00|8385.22|8385.22|8386.09|8386.09|8392.63|8392.63|8385.06|8385.06|0
1730909400000|2024-11-06 16:10:00|8386.6|8386.6|8392.85|8392.85|8392.94|8392.94|8383.44|8383.44|0
1730909700000|2024-11-06 16:15:00|8393.27|8393.27|8395.88|8395.88|8403.04|8403.04|8393.27|8393.27|0
1730910000000|2024-11-06 16:20:00|8395.67|8395.67|8397.18|8397.18|8397.18|8397.18|8391.03|8391.03|0
1730910300000|2024-11-06 16:25:00|8397.39|8397.39|8395|8395|8399.51|8399.51|8393.74|8393.74|0
1730967300000|2024-11-07 08:15:00|8369.79|8369.79|8367.69|8367.69|8385.33|8385.33|8366.68|8366.68|0
1730967600000|2024-11-07 08:20:00|8368.33|8368.33|8352.63|8352.63|8368.33|8368.33|8351.35|8351.35|0
1730967900000|2024-11-07 08:25:00|8353.27|8353.27|8346.62|8346.62|8353.27|8353.27|8346.54|8346.54|0
1730968200000|2024-11-07 08:30:00|8345.98|8345.98|8339.38|8339.38|8345.98|8345.98|8333.86|8333.86|0
1730968500000|2024-11-07 08:35:00|8338.74|8338.74|8331.87|8331.87|8338.74|8338.74|8327.46|8327.46|0
1730968800000|2024-11-07 08:40:00|8331.6|8331.6|8345.07|8345.07|8345.07|8345.07|8330.93|8330.93|0
1730969100000|2024-11-07 08:45:00|8344.43|8344.43|8354.17|8354.17|8355.93|8355.93|8343.79|8343.79|0
1730969400000|2024-11-07 08:50:00|8354.38|8354.38|8357.85|8357.85|8359.25|8359.25|8352.59|8352.59|0
1730969700000|2024-11-07 08:55:00|8358.52|8358.52|8366.81|8366.81|8366.81|8366.81|8358.52|8358.52|0
1730970000000|2024-11-07 09:00:00|8367.75|8367.75|8365.76|8365.76|8371.5|8371.5|8361.1|8361.1|0
1730970300000|2024-11-07 09:05:00|8365.49|8365.49|8359.87|8359.87|8367.09|8367.09|8357.58|8357.58|0
1730970600000|2024-11-07 09:10:00|8359.75|8359.75|8368.34|8368.34|8370.23|8370.23|8359.57|8359.57|0
1730970900000|2024-11-07 09:15:00|8368.42|8368.42|8381.4|8381.4|8383.83|8383.83|8363.97|8363.97|0
1730971200000|2024-11-07 09:20:00|8381.82|8381.82|8376.26|8376.26|8383.22|8383.22|8376.16|8376.16|0
1730971500000|2024-11-07 09:25:00|8375.14|8375.14|8376.67|8376.67|8378.37|8378.37|8372.43|8372.43|0
1730971800000|2024-11-07 09:30:00|8375.55|8375.55|8377.4|8377.4|8384.44|8384.44|8374.41|8374.41|0
1730972100000|2024-11-07 09:35:00|8378.02|8378.02|8371.37|8371.37|8378.02|8378.02|8369.54|8369.54|0
1730972400000|2024-11-07 09:40:00|8372.01|8372.01|8375|8375|8378.28|8378.28|8372.01|8372.01|0
1730972700000|2024-11-07 09:45:00|8375.32|8375.32|8372.74|8372.74|8377|8377|8370.56|8370.56|0
1730973000000|2024-11-07 09:50:00|8374.02|8374.02|8377.23|8377.23|8380.02|8380.02|8368.13|8368.13|0
1730973300000|2024-11-07 09:55:00|8377.87|8377.87|8379.56|8379.56|8379.75|8379.75|8372.41|8372.41|0
1730973600000|2024-11-07 10:00:00|8378.93|8378.93|8387.8|8387.8|8389.07|8389.07|8377.25|8377.25|0
1730973900000|2024-11-07 10:05:00|8386.72|8386.72|8389.88|8389.88|8396.22|8396.22|8385.77|8385.77|0
1730974200000|2024-11-07 10:10:00|8390.52|8390.52|8392|8392|8396.7|8396.7|8390.52|8390.52|0
1730974500000|2024-11-07 10:15:00|8392.64|8392.64|8381.79|8381.79|8393.62|8393.62|8381.52|8381.52|0
1730974800000|2024-11-07 10:20:00|8381.22|8381.22|8389.59|8389.59|8391.07|8391.07|8380.85|8380.85|0
1730975100000|2024-11-07 10:25:00|8390.23|8390.23|8388.56|8388.56|8390.85|8390.85|8385.46|8385.46|0
1730975400000|2024-11-07 10:30:00|8389.9|8389.9|8392.69|8392.69|8397.09|8397.09|8388.72|8388.72|0
1730975700000|2024-11-07 10:35:00|8392.13|8392.13|8393.29|8393.29|8393.29|8393.29|8389.4|8389.4|0
1730976000000|2024-11-07 10:40:00|8393.93|8393.93|8399.57|8399.57|8399.9|8399.9|8390.54|8390.54|0
1730976300000|2024-11-07 10:45:00|8398.45|8398.45|8397.5|8397.5|8399.65|8399.65|8395.51|8395.51|0
1730976600000|2024-11-07 10:50:00|8396.94|8396.94|8398.98|8398.98|8398.98|8398.98|8396.04|8396.04|0
1730976900000|2024-11-07 10:55:00|8397.49|8397.49|8403.62|8403.62|8404.48|8404.48|8397.49|8397.49|0
1730977200000|2024-11-07 11:00:00|8402.98|8402.98|8410.51|8410.51|8410.51|8410.51|8400.08|8400.08|0
1730977500000|2024-11-07 11:05:00|8411.15|8411.15|8417.47|8417.47|8417.47|8417.47|8410.51|8410.51|0
1730977800000|2024-11-07 11:10:00|8418.41|8418.41|8414.56|8414.56|8418.41|8418.41|8409.82|8409.82|0
1730978100000|2024-11-07 11:15:00|8413.93|8413.93|8416.61|8416.61|8416.61|8416.61|8411.06|8411.06|0
1730978400000|2024-11-07 11:20:00|8416.05|8416.05|8408.45|8408.45|8416.61|8416.61|8408.29|8408.29|0
1730978700000|2024-11-07 11:25:00|8408.59|8408.59|8410.95|8410.95|8410.95|8410.95|8407.12|8407.12|0
1730979000000|2024-11-07 11:30:00|8412.23|8412.23|8408.59|8408.59|8412.5|8412.5|8406.58|8406.58|0
1730979300000|2024-11-07 11:35:00|8408.73|8408.73|8418.34|8418.34|8418.66|8418.66|8407.65|8407.65|0
1730979600000|2024-11-07 11:40:00|8417.54|8417.54|8419.14|8419.14|8419.8|8419.8|8415.77|8415.77|0
1730979900000|2024-11-07 11:45:00|8419.26|8419.26|8419.85|8419.85|8421.52|8421.52|8418.53|8418.53|0
1730980200000|2024-11-07 11:50:00|8420.16|8420.16|8419|8419|8424.11|8424.11|8419|8419|0
1730980500000|2024-11-07 11:55:00|8418.36|8418.36|8417.59|8417.59|8421.93|8421.93|8417.59|8417.59|0
1730980800000|2024-11-07 12:00:00|8417.1|8417.1|8414.34|8414.34|8418.52|8418.52|8413.19|8413.19|0
1730981100000|2024-11-07 12:05:00|8413.7|8413.7|8409.12|8409.12|8414.34|8414.34|8407.89|8407.89|0
1730981400000|2024-11-07 12:10:00|8408.98|8408.98|8410.98|8410.98|8413.98|8413.98|8408.78|8408.78|0
1730981700000|2024-11-07 12:15:00|8411.05|8411.05|8408.39|8408.39|8414.57|8414.57|8407.45|8407.45|0
1730982000000|2024-11-07 12:20:00|8407.43|8407.43|8408.24|8408.24|8409.02|8409.02|8405.02|8405.02|0
1730982300000|2024-11-07 12:25:00|8408.8|8408.8|8409.95|8409.95|8411.85|8411.85|8404.01|8404.01|0
1730982600000|2024-11-07 12:30:00|8409.39|8409.39|8407.73|8407.73|8411.35|8411.35|8406.87|8406.87|0
1730982900000|2024-11-07 12:35:00|8408.36|8408.36|8408.2|8408.2|8410.43|8410.43|8406.28|8406.28|0
1730983200000|2024-11-07 12:40:00|8408.07|8408.07|8409.35|8409.35|8409.64|8409.64|8404.94|8404.94|0
1730983500000|2024-11-07 12:45:00|8409.62|8409.62|8416.72|8416.72|8419.08|8419.08|8407.94|8407.94|0
1730983800000|2024-11-07 12:50:00|8417.03|8417.03|8417.76|8417.76|8421.01|8421.01|8414.83|8414.83|0
1730984100000|2024-11-07 12:55:00|8416.48|8416.48|8414.28|8414.28|8419.46|8419.46|8411.42|8411.42|0
1730984400000|2024-11-07 13:00:00|8413.64|8413.64|8404.33|8404.33|8414.28|8414.28|8404.33|8404.33|0
1730984700000|2024-11-07 13:05:00|8404.02|8404.02|8403.24|8403.24|8404.02|8404.02|8398.4|8398.4|0
1730985000000|2024-11-07 13:10:00|8401.73|8401.73|8406.19|8406.19|8407.79|8407.79|8397.57|8397.57|0
1730985300000|2024-11-07 13:15:00|8405.55|8405.55|8406.44|8406.44|8410.56|8410.56|8404.91|8404.91|0
1730985600000|2024-11-07 13:20:00|8405.8|8405.8|8407.37|8407.37|8407.37|8407.37|8402.42|8402.42|0
1730985900000|2024-11-07 13:25:00|8407.5|8407.5|8413.95|8413.95|8415.13|8415.13|8407.5|8407.5|0
1730986200000|2024-11-07 13:30:00|8412.83|8412.83|8410.08|8410.08|8412.83|8412.83|8406.67|8406.67|0
1730986500000|2024-11-07 13:35:00|8410.21|8410.21|8398.27|8398.27|8411.12|8411.12|8391.27|8391.27|0
1730986800000|2024-11-07 13:40:00|8398.2|8398.2|8396.64|8396.64|8401.15|8401.15|8392.96|8392.96|0
1730987100000|2024-11-07 13:45:00|8396.33|8396.33|8394.39|8394.39|8396.33|8396.33|8392.38|8392.38|0
1730987400000|2024-11-07 13:50:00|8393.83|8393.83|8392.44|8392.44|8396.05|8396.05|8389.52|8389.52|0
1730987700000|2024-11-07 13:55:00|8392.66|8392.66|8393.22|8393.22|8395.99|8395.99|8392.14|8392.14|0
1730988000000|2024-11-07 14:00:00|8393.86|8393.86|8390.47|8390.47|8393.86|8393.86|8387.99|8387.99|0
1730988300000|2024-11-07 14:05:00|8391.11|8391.11|8395.51|8395.51|8397.46|8397.46|8390.48|8390.48|0
1730988600000|2024-11-07 14:10:00|8396.14|8396.14|8400.65|8400.65|8400.65|8400.65|8395.5|8395.5|0
1730988900000|2024-11-07 14:15:00|8401.02|8401.02|8406.8|8406.8|8407.68|8407.68|8401.02|8401.02|0
1730989200000|2024-11-07 14:20:00|8407.12|8407.12|8404.9|8404.9|8408.35|8408.35|8402.86|8402.86|0
1730989500000|2024-11-07 14:25:00|8405.75|8405.75|8407.47|8407.47|8411.41|8411.41|8405.15|8405.15|0
1730989800000|2024-11-07 14:30:00|8406.83|8406.83|8399.98|8399.98|8415.8|8415.8|8397.63|8397.63|0
1730990100000|2024-11-07 14:35:00|8398.86|8398.86|8405.05|8405.05|8407.06|8407.06|8398.86|8398.86|0
1730990400000|2024-11-07 14:40:00|8404.67|8404.67|8404.85|8404.85|8407.29|8407.29|8401.96|8401.96|0
1730990700000|2024-11-07 14:45:00|8403.97|8403.97|8404.54|8404.54|8404.54|8404.54|8399.17|8399.17|0
1730991000000|2024-11-07 14:50:00|8404.16|8404.16|8404.25|8404.25|8409.54|8409.54|8403.99|8403.99|0
1730991300000|2024-11-07 14:55:00|8404.48|8404.48|8404.28|8404.28|8407.96|8407.96|8402.31|8402.31|0
1730991600000|2024-11-07 15:00:00|8404.84|8404.84|8399.83|8399.83|8407.88|8407.88|8398.63|8398.63|0
1730991900000|2024-11-07 15:05:00|8399.16|8399.16|8396.1|8396.1|8400.29|8400.29|8391.54|8391.54|0
1730992200000|2024-11-07 15:10:00|8396.74|8396.74|8389.01|8389.01|8396.97|8396.97|8388.1|8388.1|0
1730992500000|2024-11-07 15:15:00|8389.65|8389.65|8380.16|8380.16|8389.65|8389.65|8376.01|8376.01|0
1730992800000|2024-11-07 15:20:00|8380.03|8380.03|8388.64|8388.64|8390.37|8390.37|8379.48|8379.48|0
1730993100000|2024-11-07 15:25:00|8388.48|8388.48|8394.75|8394.75|8395.6|8395.6|8388.48|8388.48|0
1730993400000|2024-11-07 15:30:00|8395.06|8395.06|8402.21|8402.21|8403.66|8403.66|8393.41|8393.41|0
1730993700000|2024-11-07 15:35:00|8402.77|8402.77|8399.38|8399.38|8402.77|8402.77|8396.76|8396.76|0
1730994000000|2024-11-07 15:40:00|8398.88|8398.88|8404.79|8404.79|8404.79|8404.79|8397.26|8397.26|0
1730994300000|2024-11-07 15:45:00|8404.93|8404.93|8402.89|8402.89|8405.55|8405.55|8402.13|8402.13|0
1730994600000|2024-11-07 15:50:00|8402.27|8402.27|8402.56|8402.56|8404.47|8404.47|8399.03|8399.03|0
1730994900000|2024-11-07 15:55:00|8403.2|8403.2|8398.57|8398.57|8403.2|8403.2|8396.68|8396.68|0
1730995200000|2024-11-07 16:00:00|8398.95|8398.95|8388|8388|8399.27|8399.27|8387.3|8387.3|0
1730995500000|2024-11-07 16:05:00|8387.44|8387.44|8379.31|8379.31|8387.44|8387.44|8377.31|8377.31|0
1730995800000|2024-11-07 16:10:00|8379.06|8379.06|8385.4|8385.4|8386.91|8386.91|8379.06|8379.06|0
1730996100000|2024-11-07 16:15:00|8386.04|8386.04|8385.76|8385.76|8388.39|8388.39|8382.17|8382.17|0
1730996400000|2024-11-07 16:20:00|8386.4|8386.4|8381.25|8381.25|8388.24|8388.24|8380.33|8380.33|0
1730996700000|2024-11-07 16:25:00|8381.11|8381.11|8379.16|8379.16|8383.29|8383.29|8372.67|8372.67|0
1731053700000|2024-11-08 08:15:00|8524.16|8524.16|8536.22|8536.22|8539.03|8539.03|8519.69|8519.69|0
1731054000000|2024-11-08 08:20:00|8536.67|8536.67|8533.19|8533.19|8547.1|8547.1|8531.91|8531.91|0
1731054300000|2024-11-08 08:25:00|8532.55|8532.55|8526.27|8526.27|8542.16|8542.16|8526.27|8526.27|0
1731054600000|2024-11-08 08:30:00|8526.91|8526.91|8516.21|8516.21|8529.87|8529.87|8512.11|8512.11|0
1731054900000|2024-11-08 08:35:00|8516.44|8516.44|8519.69|8519.69|8520.09|8520.09|8510.32|8510.32|0
1731055200000|2024-11-08 08:40:00|8519.05|8519.05|8531|8531|8535.58|8535.58|8516.11|8516.11|0
1731055500000|2024-11-08 08:45:00|8531.64|8531.64|8520.47|8520.47|8533.56|8533.56|8516.77|8516.77|0
1731055800000|2024-11-08 08:50:00|8521.14|8521.14|8519.7|8519.7|8524.37|8524.37|8517.51|8517.51|0
1731056100000|2024-11-08 08:55:00|8520.12|8520.12|8523.08|8523.08|8523.24|8523.24|8518.26|8518.26|0
1731056400000|2024-11-08 09:00:00|8522.45|8522.45|8526.69|8526.69|8533.75|8533.75|8521.17|8521.17|0
1731056700000|2024-11-08 09:05:00|8526.55|8526.55|8532.91|8532.91|8533.53|8533.53|8525.91|8525.91|0
1731057000000|2024-11-08 09:10:00|8532.27|8532.27|8523.36|8523.36|8533.82|8533.82|8518|8518|0
1731057300000|2024-11-08 09:15:00|8524|8524|8515.34|8515.34|8525.41|8525.41|8515.34|8515.34|0
1731057600000|2024-11-08 09:20:00|8514.7|8514.7|8504.03|8504.03|8517.86|8517.86|8499.07|8499.07|0
1731057900000|2024-11-08 09:25:00|8505.15|8505.15|8496.65|8496.65|8506.73|8506.73|8496.57|8496.57|0
1731058200000|2024-11-08 09:30:00|8496.57|8496.57|8493.72|8493.72|8498.16|8498.16|8491.76|8491.76|0
1731058500000|2024-11-08 09:35:00|8494.84|8494.84|8496.3|8496.3|8496.66|8496.66|8490.13|8490.13|0
1731058800000|2024-11-08 09:40:00|8495.66|8495.66|8492.42|8492.42|8498.89|8498.89|8491.78|8491.78|0
1731059100000|2024-11-08 09:45:00|8493.06|8493.06|8475.73|8475.73|8494.47|8494.47|8474.84|8474.84|0
1731059400000|2024-11-08 09:50:00|8474.45|8474.45|8473.57|8473.57|8478.17|8478.17|8469.66|8469.66|0
1731059700000|2024-11-08 09:55:00|8474.21|8474.21|8472.36|8472.36|8474.98|8474.98|8469.13|8469.13|0
1731060000000|2024-11-08 10:00:00|8473|8473|8479.25|8479.25|8482.7|8482.7|8472.37|8472.37|0
1731060300000|2024-11-08 10:05:00|8478.79|8478.79|8464.15|8464.15|8480.3|8480.3|8464.15|8464.15|0
1731060600000|2024-11-08 10:10:00|8464.79|8464.79|8467.05|8467.05|8469.06|8469.06|8463.84|8463.84|0
1731060900000|2024-11-08 10:15:00|8468.17|8468.17|8472.27|8472.27|8472.27|8472.27|8467.16|8467.16|0
1731061200000|2024-11-08 10:20:00|8472.49|8472.49|8474.16|8474.16|8475.5|8475.5|8471.26|8471.26|0
1731061500000|2024-11-08 10:25:00|8474.09|8474.09|8469.15|8469.15|8474.09|8474.09|8466.99|8466.99|0
1731061800000|2024-11-08 10:30:00|8468.51|8468.51|8470.39|8470.39|8471.84|8471.84|8465.54|8465.54|0
1731062100000|2024-11-08 10:35:00|8469.75|8469.75|8461.94|8461.94|8473.41|8473.41|8461.94|8461.94|0
1731062400000|2024-11-08 10:40:00|8462.58|8462.58|8471.93|8471.93|8473.98|8473.98|8461.59|8461.59|0
1731062700000|2024-11-08 10:45:00|8472.57|8472.57|8468.12|8468.12|8473.22|8473.22|8463.46|8463.46|0
1731063000000|2024-11-08 10:50:00|8468.14|8468.14|8467.87|8467.87|8474.79|8474.79|8463.59|8463.59|0
1731063300000|2024-11-08 10:55:00|8467.44|8467.44|8465.09|8465.09|8479.08|8479.08|8463.75|8463.75|0
1731063600000|2024-11-08 11:00:00|8464.87|8464.87|8466.7|8466.7|8466.7|8466.7|8456.47|8456.47|0
1731063900000|2024-11-08 11:05:00|8466.54|8466.54|8470.22|8470.22|8472.36|8472.36|8466.54|8466.54|0
1731064200000|2024-11-08 11:10:00|8470.79|8470.79|8471.78|8471.78|8475.27|8475.27|8468.43|8468.43|0
1731064500000|2024-11-08 11:15:00|8472.26|8472.26|8480.77|8480.77|8480.77|8480.77|8470.98|8470.98|0
1731064800000|2024-11-08 11:20:00|8481.08|8481.08|8491.02|8491.02|8492.01|8492.01|8481.08|8481.08|0
1731065100000|2024-11-08 11:25:00|8491.66|8491.66|8490|8490|8491.88|8491.88|8485.55|8485.55|0
1731065400000|2024-11-08 11:30:00|8489.55|8489.55|8489.91|8489.91|8492.76|8492.76|8486.58|8486.58|0
1731065700000|2024-11-08 11:35:00|8490.14|8490.14|8497.81|8497.81|8499.09|8499.09|8489.5|8489.5|0
1731066000000|2024-11-08 11:40:00|8498.45|8498.45|8499.1|8499.1|8501.67|8501.67|8496.53|8496.53|0
1731066300000|2024-11-08 11:45:00|8499.26|8499.26|8494.76|8494.76|8500.7|8500.7|8493.55|8493.55|0
1731066600000|2024-11-08 11:50:00|8496.04|8496.04|8488.59|8488.59|8497.84|8497.84|8487.82|8487.82|0
1731066900000|2024-11-08 11:55:00|8488.72|8488.72|8491.35|8491.35|8492.55|8492.55|8488.24|8488.24|0
1731067200000|2024-11-08 12:00:00|8491.91|8491.91|8497.58|8497.58|8500.8|8500.8|8491.91|8491.91|0
1731067500000|2024-11-08 12:05:00|8497.13|8497.13|8496.32|8496.32|8498.42|8498.42|8494.98|8494.98|0
1731067800000|2024-11-08 12:10:00|8496.63|8496.63|8491.63|8491.63|8497.81|8497.81|8490.99|8490.99|0
1731068100000|2024-11-08 12:15:00|8490.99|8490.99|8494.86|8494.86|8495.18|8495.18|8488.29|8488.29|0
1731068400000|2024-11-08 12:20:00|8495.5|8495.5|8498.42|8498.42|8500.54|8500.54|8493.96|8493.96|0
1731068700000|2024-11-08 12:25:00|8498.2|8498.2|8500.31|8500.31|8504.17|8504.17|8497.57|8497.57|0
1731069000000|2024-11-08 12:30:00|8499.67|8499.67|8485.44|8485.44|8501.27|8501.27|8480.56|8480.56|0
1731069300000|2024-11-08 12:35:00|8486.08|8486.08|8490.43|8490.43|8492.94|8492.94|8485.75|8485.75|0
1731069600000|2024-11-08 12:40:00|8490.97|8490.97|8495.89|8495.89|8495.89|8495.89|8489.57|8489.57|0
1731069900000|2024-11-08 12:45:00|8496.12|8496.12|8500.49|8500.49|8501.16|8501.16|8494.54|8494.54|0
1731070200000|2024-11-08 12:50:00|8499.85|8499.85|8505.45|8505.45|8505.9|8505.9|8499.72|8499.72|0
1731070500000|2024-11-08 12:55:00|8505.76|8505.76|8510.38|8510.38|8511.14|8511.14|8505.76|8505.76|0
1731070800000|2024-11-08 13:00:00|8509.81|8509.81|8516.53|8516.53|8517.55|8517.55|8508.53|8508.53|0
1731071100000|2024-11-08 13:05:00|8516.22|8516.22|8515.42|8515.42|8518.75|8518.75|8513.63|8513.63|0
1731071400000|2024-11-08 13:10:00|8514.71|8514.71|8514.74|8514.74|8515.64|8515.64|8510.74|8510.74|0
1731071700000|2024-11-08 13:15:00|8514.51|8514.51|8515.06|8515.06|8516.31|8516.31|8512.34|8512.34|0
1731072000000|2024-11-08 13:20:00|8514.5|8514.5|8519.62|8519.62|8523.11|8523.11|8511.6|8511.6|0
1731072300000|2024-11-08 13:25:00|8520.26|8520.26|8518.97|8518.97|8520.33|8520.33|8517.06|8517.06|0
1731072600000|2024-11-08 13:30:00|8520.25|8520.25|8515.67|8515.67|8521.93|8521.93|8513.53|8513.53|0
1731072900000|2024-11-08 13:35:00|8516.24|8516.24|8505.65|8505.65|8516.24|8516.24|8504.27|8504.27|0
1731073200000|2024-11-08 13:40:00|8505.01|8505.01|8505.35|8505.35|8507.26|8507.26|8502.48|8502.48|0
1731073500000|2024-11-08 13:45:00|8504.71|8504.71|8508.64|8508.64|8512.84|8512.84|8504.49|8504.49|0
1731073800000|2024-11-08 13:50:00|8508.92|8508.92|8514.31|8514.31|8516.62|8516.62|8508.26|8508.26|0
1731074100000|2024-11-08 13:55:00|8514.09|8514.09|8511.11|8511.11|8514.09|8514.09|8510.47|8510.47|0
1731074400000|2024-11-08 14:00:00|8510.47|8510.47|8518.44|8518.44|8518.44|8518.44|8509.04|8509.04|0
1731074700000|2024-11-08 14:05:00|8518.67|8518.67|8517.79|8517.79|8520.04|8520.04|8516.14|8516.14|0
1731075000000|2024-11-08 14:10:00|8518.43|8518.43|8524.77|8524.77|8524.77|8524.77|8517.88|8517.88|0
1731075300000|2024-11-08 14:15:00|8525.02|8525.02|8524.62|8524.62|8529.2|8529.2|8523.36|8523.36|0
1731075600000|2024-11-08 14:20:00|8525.26|8525.26|8528.55|8528.55|8530.95|8530.95|8525.18|8525.18|0
1731075900000|2024-11-08 14:25:00|8528.98|8528.98|8531.69|8531.69|8532.91|8532.91|8527.52|8527.52|0
1731076200000|2024-11-08 14:30:00|8532.33|8532.33|8539.28|8539.28|8542.5|8542.5|8529.89|8529.89|0
1731076500000|2024-11-08 14:35:00|8539.84|8539.84|8541.28|8541.28|8548.11|8548.11|8536.47|8536.47|0
1731076800000|2024-11-08 14:40:00|8542.04|8542.04|8535.84|8535.84|8547.83|8547.83|8533.64|8533.64|0
1731077100000|2024-11-08 14:45:00|8536.48|8536.48|8545.38|8545.38|8548.57|8548.57|8536.27|8536.27|0
1731077400000|2024-11-08 14:50:00|8546.02|8546.02|8548.46|8548.46|8550.03|8550.03|8541.62|8541.62|0
1731077700000|2024-11-08 14:55:00|8548.18|8548.18|8545.41|8545.41|8550.04|8550.04|8544|8544|0
1731078000000|2024-11-08 15:00:00|8545.19|8545.19|8536.16|8536.16|8545.19|8545.19|8527.56|8527.56|0
1731078300000|2024-11-08 15:05:00|8535.93|8535.93|8542.26|8542.26|8544.85|8544.85|8530.64|8530.64|0
1731078600000|2024-11-08 15:10:00|8542.39|8542.39|8549.53|8549.53|8550.62|8550.62|8542.39|8542.39|0
1731078900000|2024-11-08 15:15:00|8549.27|8549.27|8548.19|8548.19|8549.27|8549.27|8545.3|8545.3|0
1731079200000|2024-11-08 15:20:00|8548.83|8548.83|8556.25|8556.25|8557.76|8557.76|8547.3|8547.3|0
1731079500000|2024-11-08 15:25:00|8556.48|8556.48|8562.71|8562.71|8563.81|8563.81|8555.06|8555.06|0
1731079800000|2024-11-08 15:30:00|8562.33|8562.33|8564.41|8564.41|8566.69|8566.69|8560.93|8560.93|0
1731080100000|2024-11-08 15:35:00|8564.82|8564.82|8559.85|8559.85|8571.39|8571.39|8558.21|8558.21|0
1731080400000|2024-11-08 15:40:00|8559.21|8559.21|8554.66|8554.66|8560.49|8560.49|8551.08|8551.08|0
1731080700000|2024-11-08 15:45:00|8554.1|8554.1|8556.06|8556.06|8556.44|8556.44|8551.55|8551.55|0
1731081000000|2024-11-08 15:50:00|8555.75|8555.75|8556.11|8556.11|8557|8557|8553.41|8553.41|0
1731081300000|2024-11-08 15:55:00|8555.79|8555.79|8560.04|8560.04|8560.68|8560.68|8552.9|8552.9|0
1731081600000|2024-11-08 16:00:00|8560.68|8560.68|8550.98|8550.98|8561.19|8561.19|8548.07|8548.07|0
1731081900000|2024-11-08 16:05:00|8551.12|8551.12|8549.21|8549.21|8554.17|8554.17|8547.93|8547.93|0
1731082200000|2024-11-08 16:10:00|8548.57|8548.57|8546.67|8546.67|8551.92|8551.92|8545.86|8545.86|0
1731082500000|2024-11-08 16:15:00|8546.03|8546.03|8545.61|8545.61|8549.93|8549.93|8544.97|8544.97|0
1731082800000|2024-11-08 16:20:00|8546.25|8546.25|8550.9|8550.9|8551.57|8551.57|8545.97|8545.97|0
1731083100000|2024-11-08 16:25:00|8551.21|8551.21|8533.67|8533.67|8552.2|8552.2|8531.74|8531.74|0
1731312900000|2024-11-11 08:15:00|8620.78|8620.78|8627.8|8627.8|8634.81|8634.81|8620.78|8620.78|0
1731313200000|2024-11-11 08:20:00|8627.49|8627.49|8627.65|8627.65|8630.95|8630.95|8625.18|8625.18|0
1731313500000|2024-11-11 08:25:00|8627.79|8627.79|8635.94|8635.94|8638.43|8638.43|8627.79|8627.79|0
1731313800000|2024-11-11 08:30:00|8636.57|8636.57|8644.62|8644.62|8645.67|8645.67|8636.57|8636.57|0
1731314100000|2024-11-11 08:35:00|8645.9|8645.9|8642.82|8642.82|8645.9|8645.9|8640.92|8640.92|0
1731314400000|2024-11-11 08:40:00|8643.58|8643.58|8652.08|8652.08|8653.67|8653.67|8643.43|8643.43|0
1731314700000|2024-11-11 08:45:00|8651.52|8651.52|8649.03|8649.03|8652.8|8652.8|8645.41|8645.41|0
1731315000000|2024-11-11 08:50:00|8649.67|8649.67|8651.39|8651.39|8653.32|8653.32|8649.03|8649.03|0
1731315300000|2024-11-11 08:55:00|8650.75|8650.75|8650.07|8650.07|8651.14|8651.14|8647.59|8647.59|0
1731315600000|2024-11-11 09:00:00|8650.32|8650.32|8648.56|8648.56|8653.53|8653.53|8646.8|8646.8|0
1731315900000|2024-11-11 09:05:00|8648.08|8648.08|8651.93|8651.93|8653.49|8653.49|8647.96|8647.96|0
1731316200000|2024-11-11 09:10:00|8651.51|8651.51|8649.66|8649.66|8654.1|8654.1|8646.09|8646.09|0
1731316500000|2024-11-11 09:15:00|8650.3|8650.3|8647.2|8647.2|8650.4|8650.4|8646.47|8646.47|0
1731316800000|2024-11-11 09:20:00|8647.68|8647.68|8640.18|8640.18|8649.48|8649.48|8640.18|8640.18|0
1731317100000|2024-11-11 09:25:00|8640.81|8640.81|8636.46|8636.46|8640.93|8640.93|8635.62|8635.62|0
1731317400000|2024-11-11 09:30:00|8635.18|8635.18|8631.34|8631.34|8636.03|8636.03|8630.19|8630.19|0
1731317700000|2024-11-11 09:35:00|8631.99|8631.99|8640.7|8640.7|8642.53|8642.53|8631.34|8631.34|0
1731318000000|2024-11-11 09:40:00|8639.42|8639.42|8639.23|8639.23|8642.34|8642.34|8639.16|8639.16|0
1731318300000|2024-11-11 09:45:00|8639.09|8639.09|8636.91|8636.91|8641.24|8641.24|8636.35|8636.35|0
1731318600000|2024-11-11 09:50:00|8637.23|8637.23|8635.92|8635.92|8638.12|8638.12|8633.03|8633.03|0
1731318900000|2024-11-11 09:55:00|8636.24|8636.24|8636.24|8636.24|8637.65|8637.65|8635.33|8635.33|0
1731319200000|2024-11-11 10:00:00|8636.78|8636.78|8637.35|8637.35|8640.5|8640.5|8636.78|8636.78|0
1731319500000|2024-11-11 10:05:00|8637.51|8637.51|8637.59|8637.59|8639.21|8639.21|8635.83|8635.83|0
1731319800000|2024-11-11 10:10:00|8638.24|8638.24|8641.16|8641.16|8643.85|8643.85|8638.24|8638.24|0
1731320100000|2024-11-11 10:15:00|8639.88|8639.88|8643.8|8643.8|8644.07|8644.07|8637.98|8637.98|0
1731320400000|2024-11-11 10:20:00|8643.67|8643.67|8633.32|8633.32|8643.67|8643.67|8633.32|8633.32|0
1731320700000|2024-11-11 10:25:00|8633.96|8633.96|8635.76|8635.76|8637.14|8637.14|8633.76|8633.76|0
1731321000000|2024-11-11 10:30:00|8639.13|8639.13|8640.04|8640.04|8640.31|8640.31|8635.59|8635.59|0
1731321300000|2024-11-11 10:35:00|8640.18|8640.18|8641.48|8641.48|8643.76|8643.76|8640.18|8640.18|0
1731321600000|2024-11-11 10:40:00|8641.9|8641.9|8646.19|8646.19|8648.22|8648.22|8641.9|8641.9|0
1731321900000|2024-11-11 10:45:00|8645.65|8645.65|8643.9|8643.9|8645.65|8645.65|8642.31|8642.31|0
1731322200000|2024-11-11 10:50:00|8643.48|8643.48|8643.7|8643.7|8644.99|8644.99|8643.05|8643.05|0
1731322500000|2024-11-11 10:55:00|8643.02|8643.02|8640.36|8640.36|8643.18|8643.18|8640.36|8640.36|0
1731322800000|2024-11-11 11:00:00|8639.24|8639.24|8643.15|8643.15|8643.85|8643.85|8638.67|8638.67|0
1731323100000|2024-11-11 11:05:00|8642.72|8642.72|8647.91|8647.91|8648.04|8648.04|8642.48|8642.48|0
1731323400000|2024-11-11 11:10:00|8648.22|8648.22|8650.71|8650.71|8651.76|8651.76|8648.22|8648.22|0
1731323700000|2024-11-11 11:15:00|8652|8652|8650.44|8650.44|8652.37|8652.37|8650.43|8650.43|0
1731324000000|2024-11-11 11:20:00|8650.69|8650.69|8645.66|8645.66|8650.69|8650.69|8643.58|8643.58|0
1731324300000|2024-11-11 11:25:00|8645.02|8645.02|8642.06|8642.06|8646.36|8646.36|8641.42|8641.42|0
1731324600000|2024-11-11 11:30:00|8642.38|8642.38|8643.31|8643.31|8643.63|8643.63|8640.77|8640.77|0
1731324900000|2024-11-11 11:35:00|8644.43|8644.43|8647.96|8647.96|8648.5|8648.5|8644.43|8644.43|0
1731325200000|2024-11-11 11:40:00|8647.29|8647.29|8644.24|8644.24|8648.58|8648.58|8643.35|8643.35|0
1731325500000|2024-11-11 11:45:00|8644.89|8644.89|8646.32|8646.32|8646.32|8646.32|8640.87|8640.87|0
1731325800000|2024-11-11 11:50:00|8646.01|8646.01|8653.03|8653.03|8653.03|8653.03|8646.01|8646.01|0
1731326100000|2024-11-11 11:55:00|8653.51|8653.51|8652.88|8652.88|8653.78|8653.78|8651.65|8651.65|0
1731326400000|2024-11-11 12:00:00|8653.51|8653.51|8652.97|8652.97|8654.74|8654.74|8651.99|8651.99|0
1731326700000|2024-11-11 12:05:00|8652.83|8652.83|8649.47|8649.47|8654.37|8654.37|8649.47|8649.47|0
1731327000000|2024-11-11 12:10:00|8649.92|8649.92|8651.24|8651.24|8653.5|8653.5|8649.27|8649.27|0
1731327300000|2024-11-11 12:15:00|8651.78|8651.78|8652.48|8652.48|8653.26|8653.26|8650.95|8650.95|0
1731327600000|2024-11-11 12:20:00|8651.92|8651.92|8654.52|8654.52|8656.92|8656.92|8651.35|8651.35|0
1731327900000|2024-11-11 12:25:00|8654.9|8654.9|8655.3|8655.3|8656.71|8656.71|8653.75|8653.75|0
1731328200000|2024-11-11 12:30:00|8655.55|8655.55|8656.62|8656.62|8657.96|8657.96|8655.41|8655.41|0
1731328500000|2024-11-11 12:35:00|8656.46|8656.46|8655.6|8655.6|8657.83|8657.83|8654.38|8654.38|0
1731328800000|2024-11-11 12:40:00|8655.04|8655.04|8651.75|8651.75|8655.54|8655.54|8651.75|8651.75|0
1731329100000|2024-11-11 12:45:00|8651.96|8651.96|8657.02|8657.02|8657.02|8657.02|8651.07|8651.07|0
1731329400000|2024-11-11 12:50:00|8657.33|8657.33|8653.19|8653.19|8657.33|8657.33|8651.84|8651.84|0
1731329700000|2024-11-11 12:55:00|8652.55|8652.55|8653.99|8653.99|8654.31|8654.31|8650.99|8650.99|0
1731330000000|2024-11-11 13:00:00|8654.12|8654.12|8654.75|8654.75|8656.56|8656.56|8652.81|8652.81|0
1731330300000|2024-11-11 13:05:00|8655.42|8655.42|8655.53|8655.53|8656.7|8656.7|8653.57|8653.57|0
1731330600000|2024-11-11 13:10:00|8656.17|8656.17|8659.55|8659.55|8659.55|8659.55|8654.51|8654.51|0
1731330900000|2024-11-11 13:15:00|8659.42|8659.42|8660.09|8660.09|8661.74|8661.74|8659.42|8659.42|0
1731331200000|2024-11-11 13:20:00|8659.67|8659.67|8661.58|8661.58|8661.58|8661.58|8658.42|8658.42|0
1731331500000|2024-11-11 13:25:00|8661.65|8661.65|8665.75|8665.75|8665.75|8665.75|8660|8660|0
1731331800000|2024-11-11 13:30:00|8666.87|8666.87|8673.29|8673.29|8673.29|8673.29|8666.87|8666.87|0
1731332100000|2024-11-11 13:35:00|8673.52|8673.52|8676.46|8676.46|8679.94|8679.94|8672.89|8672.89|0
1731332400000|2024-11-11 13:40:00|8677.1|8677.1|8687.25|8687.25|8688.27|8688.27|8677.1|8677.1|0
1731332700000|2024-11-11 13:45:00|8686.13|8686.13|8689.18|8689.18|8692|8692|8686|8686|0
1731333000000|2024-11-11 13:50:00|8688.47|8688.47|8682.68|8682.68|8691.23|8691.23|8682.68|8682.68|0
1731333300000|2024-11-11 13:55:00|8682.93|8682.93|8680.14|8680.14|8682.93|8682.93|8678.01|8678.01|0
1731333600000|2024-11-11 14:00:00|8679.92|8679.92|8671.2|8671.2|8679.92|8679.92|8670.56|8670.56|0
1731333900000|2024-11-11 14:05:00|8670.89|8670.89|8672.65|8672.65|8672.65|8672.65|8667.85|8667.85|0
1731334200000|2024-11-11 14:10:00|8672.86|8672.86|8674.24|8674.24|8677.37|8677.37|8672.86|8672.86|0
1731334500000|2024-11-11 14:15:00|8674.38|8674.38|8675.85|8675.85|8678.93|8678.93|8674.24|8674.24|0
1731334800000|2024-11-11 14:20:00|8675.71|8675.71|8679.94|8679.94|8681.99|8681.99|8675.71|8675.71|0
1731335100000|2024-11-11 14:25:00|8679.62|8679.62|8674.48|8674.48|8679.62|8679.62|8672.97|8672.97|0
1731335400000|2024-11-11 14:30:00|8673.97|8673.97|8668.35|8668.35|8677.01|8677.01|8668.35|8668.35|0
1731335700000|2024-11-11 14:35:00|8667.71|8667.71|8664.77|8664.77|8670.76|8670.76|8664.77|8664.77|0
1731336000000|2024-11-11 14:40:00|8664.27|8664.27|8650.69|8650.69|8666.53|8666.53|8649.23|8649.23|0
1731336300000|2024-11-11 14:45:00|8651.07|8651.07|8653.02|8653.02|8656.01|8656.01|8650.82|8650.82|0
1731336600000|2024-11-11 14:50:00|8653.15|8653.15|8645.49|8645.49|8655.42|8655.42|8645.25|8645.25|0
1731336900000|2024-11-11 14:55:00|8644.86|8644.86|8650.9|8650.9|8650.9|8650.9|8642.03|8642.03|0
1731337200000|2024-11-11 15:00:00|8651.12|8651.12|8660.63|8660.63|8662.04|8662.04|8650.9|8650.9|0
1731337500000|2024-11-11 15:05:00|8661.27|8661.27|8665.67|8665.67|8667.65|8667.65|8661.27|8661.27|0
1731337800000|2024-11-11 15:10:00|8665.03|8665.03|8667.98|8667.98|8670.75|8670.75|8663.72|8663.72|0
1731338100000|2024-11-11 15:15:00|8668.62|8668.62|8667.03|8667.03|8672.34|8672.34|8664.53|8664.53|0
1731338400000|2024-11-11 15:20:00|8667.17|8667.17|8675.77|8675.77|8676.33|8676.33|8667.03|8667.03|0
1731338700000|2024-11-11 15:25:00|8676.89|8676.89|8676.88|8676.88|8678.45|8678.45|8674.15|8674.15|0
1731339000000|2024-11-11 15:30:00|8676.57|8676.57|8684.69|8684.69|8686.82|8686.82|8675.52|8675.52|0
1731339300000|2024-11-11 15:35:00|8684.47|8684.47|8681.99|8681.99|8685.7|8685.7|8681.49|8681.49|0
1731339600000|2024-11-11 15:40:00|8682.15|8682.15|8680.96|8680.96|8682.61|8682.61|8680|8680|0
1731339900000|2024-11-11 15:45:00|8680.74|8680.74|8686.04|8686.04|8686.29|8686.29|8680.67|8680.67|0
1731340200000|2024-11-11 15:50:00|8685.4|8685.4|8686.67|8686.67|8689.26|8689.26|8683.28|8683.28|0
1731340500000|2024-11-11 15:55:00|8686.8|8686.8|8688.94|8688.94|8691.39|8691.39|8686.8|8686.8|0
1731340800000|2024-11-11 16:00:00|8688.8|8688.8|8685.21|8685.21|8694.13|8694.13|8685.21|8685.21|0
1731341100000|2024-11-11 16:05:00|8684.57|8684.57|8671.58|8671.58|8684.57|8684.57|8671.4|8671.4|0
1731341400000|2024-11-11 16:10:00|8671.4|8671.4|8675.13|8675.13|8675.35|8675.35|8669.11|8669.11|0
1731341700000|2024-11-11 16:15:00|8674.71|8674.71|8675.24|8675.24|8675.83|8675.83|8671.08|8671.08|0
1731342000000|2024-11-11 16:20:00|8675.8|8675.8|8676.56|8676.56|8677.65|8677.65|8672.1|8672.1|0
1731342300000|2024-11-11 16:25:00|8676.33|8676.33|8668.81|8668.81|8676.81|8676.81|8667.63|8667.63|0
1731399300000|2024-11-12 08:15:00|8629.41|8629.41|8630.44|8630.44|8641.28|8641.28|8628.45|8628.45|0
1731399600000|2024-11-12 08:20:00|8631.08|8631.08|8621.7|8621.7|8631.72|8631.72|8621.7|8621.7|0
1731399900000|2024-11-12 08:25:00|8621.06|8621.06|8613.53|8613.53|8621.57|8621.57|8613.53|8613.53|0
1731400200000|2024-11-12 08:30:00|8614.81|8614.81|8619.68|8619.68|8620.4|8620.4|8614.81|8614.81|0
1731400500000|2024-11-12 08:35:00|8619.05|8619.05|8618.45|8618.45|8621.14|8621.14|8618.45|8618.45|0
1731400800000|2024-11-12 08:40:00|8616.53|8616.53|8608.25|8608.25|8618.46|8618.46|8608.25|8608.25|0
1731401100000|2024-11-12 08:45:00|8608.11|8608.11|8608.26|8608.26|8609.87|8609.87|8598.75|8598.75|0
1731401400000|2024-11-12 08:50:00|8607.81|8607.81|8613.59|8613.59|8614.71|8614.71|8602.64|8602.64|0
1731401700000|2024-11-12 08:55:00|8612.91|8612.91|8606.3|8606.3|8613.42|8613.42|8606.02|8606.02|0
1731402000000|2024-11-12 09:00:00|8606.86|8606.86|8613.22|8613.22|8613.22|8613.22|8606.86|8606.86|0
1731402300000|2024-11-12 09:05:00|8613.86|8613.86|8600.44|8600.44|8613.86|8613.86|8596.22|8596.22|0
1731402600000|2024-11-12 09:10:00|8599.69|8599.69|8599.94|8599.94|8603.25|8603.25|8596.64|8596.64|0
1731402900000|2024-11-12 09:15:00|8599.3|8599.3|8608.57|8608.57|8610.16|8610.16|8596.18|8596.18|0
1731403200000|2024-11-12 09:20:00|8607.93|8607.93|8610.6|8610.6|8612.1|8612.1|8607.48|8607.48|0
1731403500000|2024-11-12 09:25:00|8610.91|8610.91|8600.2|8600.2|8611.24|8611.24|8599.45|8599.45|0
1731403800000|2024-11-12 09:30:00|8601.48|8601.48|8604.83|8604.83|8608.19|8608.19|8600.65|8600.65|0
1731404100000|2024-11-12 09:35:00|8604.52|8604.52|8604.91|8604.91|8604.91|8604.91|8600.18|8600.18|0
1731404400000|2024-11-12 09:40:00|8603.63|8603.63|8601.28|8601.28|8605.47|8605.47|8601.28|8601.28|0
1731404700000|2024-11-12 09:45:00|8601.92|8601.92|8596.79|8596.79|8604.5|8604.5|8596.79|8596.79|0
1731405000000|2024-11-12 09:50:00|8596.65|8596.65|8608.32|8608.32|8608.99|8608.99|8595.91|8595.91|0
1731405300000|2024-11-12 09:55:00|8608.76|8608.76|8607.86|8607.86|8609.63|8609.63|8606|8606|0
1731405600000|2024-11-12 10:00:00|8608.02|8608.02|8610.26|8610.26|8612.71|8612.71|8607.47|8607.47|0
1731405900000|2024-11-12 10:05:00|8609.99|8609.99|8606.15|8606.15|8610.63|8610.63|8606.15|8606.15|0
1731406200000|2024-11-12 10:10:00|8607.02|8607.02|8613.59|8613.59|8613.82|8613.82|8607.02|8607.02|0
1731406500000|2024-11-12 10:15:00|8612.95|8612.95|8608.64|8608.64|8613.54|8613.54|8606.51|8606.51|0
1731406800000|2024-11-12 10:20:00|8608.51|8608.51|8602.93|8602.93|8610.59|8610.59|8602.7|8602.7|0
1731407100000|2024-11-12 10:25:00|8602.65|8602.65|8607.23|8607.23|8607.23|8607.23|8602.14|8602.14|0
1731407400000|2024-11-12 10:30:00|8607.87|8607.87|8598.36|8598.36|8607.87|8607.87|8598.36|8598.36|0
1731407700000|2024-11-12 10:35:00|8598.78|8598.78|8601.42|8601.42|8606.08|8606.08|8598.78|8598.78|0
1731408000000|2024-11-12 10:40:00|8601.27|8601.27|8600.92|8600.92|8601.98|8601.98|8599.34|8599.34|0
1731408300000|2024-11-12 10:45:00|8600.35|8600.35|8598.39|8598.39|8600.79|8600.79|8598.39|8598.39|0
1731408600000|2024-11-12 10:50:00|8598.17|8598.17|8600.32|8600.32|8601.09|8601.09|8593.62|8593.62|0
1731408900000|2024-11-12 10:55:00|8600.16|8600.16|8597.06|8597.06|8600.16|8600.16|8592.31|8592.31|0
1731409200000|2024-11-12 11:00:00|8598.18|8598.18|8609.95|8609.95|8609.95|8609.95|8598.18|8598.18|0
1731409500000|2024-11-12 11:05:00|8609.31|8609.31|8607.77|8607.77|8609.31|8609.31|8606.06|8606.06|0
1731409800000|2024-11-12 11:10:00|8607.34|8607.34|8618.67|8618.67|8618.75|8618.75|8607.34|8607.34|0
1731410100000|2024-11-12 11:15:00|8618.95|8618.95|8611.74|8611.74|8620.89|8620.89|8611.32|8611.32|0
1731410400000|2024-11-12 11:20:00|8611.1|8611.1|8612.04|8612.04|8613|8613|8610.65|8610.65|0
1731410700000|2024-11-12 11:25:00|8612.2|8612.2|8611.16|8611.16|8613.16|8613.16|8610.71|8610.71|0
1731411000000|2024-11-12 11:30:00|8611.38|8611.38|8609.72|8609.72|8611.38|8611.38|8608.32|8608.32|0
1731411300000|2024-11-12 11:35:00|8609.45|8609.45|8611.92|8611.92|8612.56|8612.56|8609.45|8609.45|0
1731411600000|2024-11-12 11:40:00|8612.48|8612.48|8613.38|8613.38|8618.77|8618.77|8612.48|8612.48|0
1731411900000|2024-11-12 11:45:00|8614.02|8614.02|8607.26|8607.26|8614.66|8614.66|8607.26|8607.26|0
1731412200000|2024-11-12 11:50:00|8607.9|8607.9|8606.85|8606.85|8609.16|8609.16|8606.13|8606.13|0
1731412500000|2024-11-12 11:55:00|8607.17|8607.17|8609.16|8609.16|8610.11|8610.11|8607.17|8607.17|0
1731412800000|2024-11-12 12:00:00|8610.17|8610.17|8613.04|8613.04|8613.04|8613.04|8610.17|8610.17|0
1731413100000|2024-11-12 12:05:00|8613.58|8613.58|8618.13|8618.13|8618.13|8618.13|8613.58|8613.58|0
1731413400000|2024-11-12 12:10:00|8619.41|8619.41|8621.87|8621.87|8622.55|8622.55|8618.26|8618.26|0
1731413700000|2024-11-12 12:15:00|8622.19|8622.19|8617.44|8617.44|8622.52|8622.52|8616.8|8616.8|0
1731414000000|2024-11-12 12:20:00|8617.76|8617.76|8615.28|8615.28|8618.28|8618.28|8612.27|8612.27|0
1731414300000|2024-11-12 12:25:00|8614.83|8614.83|8613.41|8613.41|8614.83|8614.83|8612.4|8612.4|0
1731414600000|2024-11-12 12:30:00|8613.55|8613.55|8613.64|8613.64|8613.72|8613.72|8612.06|8612.06|0
1731414900000|2024-11-12 12:35:00|8613.8|8613.8|8621.01|8621.01|8621.44|8621.44|8613.8|8613.8|0
1731415200000|2024-11-12 12:40:00|8621.26|8621.26|8618.83|8618.83|8621.46|8621.46|8618.41|8618.41|0
1731415500000|2024-11-12 12:45:00|8619.47|8619.47|8621.66|8621.66|8624.33|8624.33|8619.47|8619.47|0
1731415800000|2024-11-12 12:50:00|8621.97|8621.97|8619.33|8619.33|8622.08|8622.08|8618.71|8618.71|0
1731416100000|2024-11-12 12:55:00|8619.97|8619.97|8615.11|8615.11|8619.97|8619.97|8614.47|8614.47|0
1731416400000|2024-11-12 13:00:00|8614.7|8614.7|8616.06|8616.06|8616.06|8616.06|8614.45|8614.45|0
1731416700000|2024-11-12 13:05:00|8616.22|8616.22|8615.97|8615.97|8616.41|8616.41|8614.57|8614.57|0
1731417000000|2024-11-12 13:10:00|8616.22|8616.22|8618.19|8618.19|8618.19|8618.19|8615.49|8615.49|0
1731417300000|2024-11-12 13:15:00|8617.78|8617.78|8621.35|8621.35|8623.58|8623.58|8617.78|8617.78|0
1731417600000|2024-11-12 13:20:00|8620.07|8620.07|8623.16|8623.16|8626.94|8626.94|8620.07|8620.07|0
1731417900000|2024-11-12 13:25:00|8622.88|8622.88|8624.68|8624.68|8624.68|8624.68|8622.74|8622.74|0
1731418200000|2024-11-12 13:30:00|8625.24|8625.24|8628.7|8628.7|8630.32|8630.32|8623.79|8623.79|0
1731418500000|2024-11-12 13:35:00|8628.38|8628.38|8631.88|8631.88|8632.85|8632.85|8628.38|8628.38|0
1731418800000|2024-11-12 13:40:00|8631.19|8631.19|8626.58|8626.58|8631.19|8631.19|8626.5|8626.5|0
1731419100000|2024-11-12 13:45:00|8627.06|8627.06|8628.46|8628.46|8628.54|8628.54|8626.21|8626.21|0
1731419400000|2024-11-12 13:50:00|8629.74|8629.74|8630.66|8630.66|8635.15|8635.15|8629.1|8629.1|0
1731419700000|2024-11-12 13:55:00|8630.94|8630.94|8626.88|8626.88|8633.35|8633.35|8626.88|8626.88|0
1731420000000|2024-11-12 14:00:00|8627.52|8627.52|8625.42|8625.42|8630.18|8630.18|8625.42|8625.42|0
1731420300000|2024-11-12 14:05:00|8625.64|8625.64|8625.52|8625.52|8625.72|8625.72|8623.23|8623.23|0
1731420600000|2024-11-12 14:10:00|8625.29|8625.29|8620.68|8620.68|8625.33|8625.33|8620.68|8620.68|0
1731420900000|2024-11-12 14:15:00|8620.54|8620.54|8620.78|8620.78|8624.53|8624.53|8620.54|8620.54|0
1731421200000|2024-11-12 14:20:00|8621.42|8621.42|8625.28|8625.28|8625.28|8625.28|8621.42|8621.42|0
1731421500000|2024-11-12 14:25:00|8625.21|8625.21|8625.08|8625.08|8627.01|8627.01|8624.66|8624.66|0
1731421800000|2024-11-12 14:30:00|8625.35|8625.35|8628.58|8628.58|8630.13|8630.13|8624.79|8624.79|0
1731422100000|2024-11-12 14:35:00|8629|8629|8627.87|8627.87|8629.09|8629.09|8621.92|8621.92|0
1731422400000|2024-11-12 14:40:00|8628.01|8628.01|8624.41|8624.41|8630.34|8630.34|8624.41|8624.41|0
1731422700000|2024-11-12 14:45:00|8624.28|8624.28|8624.12|8624.12|8627.18|8627.18|8623.48|8623.48|0
1731423000000|2024-11-12 14:50:00|8624.76|8624.76|8626.59|8626.59|8632.8|8632.8|8624.55|8624.55|0
1731423300000|2024-11-12 14:55:00|8626.27|8626.27|8623.69|8623.69|8626.8|8626.8|8621.29|8621.29|0
1731423600000|2024-11-12 15:00:00|8624.31|8624.31|8607.97|8607.97|8624.31|8624.31|8607.4|8607.4|0
1731423900000|2024-11-12 15:05:00|8608.6|8608.6|8609.55|8609.55|8611.21|8611.21|8606.01|8606.01|0
1731424200000|2024-11-12 15:10:00|8608.83|8608.83|8602.52|8602.52|8611.52|8611.52|8600.75|8600.75|0
1731424500000|2024-11-12 15:15:00|8603.16|8603.16|8585.28|8585.28|8603.28|8603.28|8584.75|8584.75|0
1731424800000|2024-11-12 15:20:00|8585.05|8585.05|8590.08|8590.08|8591.69|8591.69|8583.47|8583.47|0
1731425100000|2024-11-12 15:25:00|8589.44|8589.44|8593.33|8593.33|8595.6|8595.6|8589.44|8589.44|0
1731425400000|2024-11-12 15:30:00|8593.49|8593.49|8595.13|8595.13|8595.81|8595.81|8589.67|8589.67|0
1731425700000|2024-11-12 15:35:00|8593.85|8593.85|8598.81|8598.81|8600.59|8600.59|8590.74|8590.74|0
1731426000000|2024-11-12 15:40:00|8598.25|8598.25|8597.98|8597.98|8603.5|8603.5|8597.1|8597.1|0
1731426300000|2024-11-12 15:45:00|8597.66|8597.66|8595.38|8595.38|8598.22|8598.22|8594.18|8594.18|0
1731426600000|2024-11-12 15:50:00|8595.54|8595.54|8600.91|8600.91|8603.52|8603.52|8595.54|8595.54|0
1731426900000|2024-11-12 15:55:00|8600.63|8600.63|8593.36|8593.36|8601.4|8601.4|8593.36|8593.36|0
1731427200000|2024-11-12 16:00:00|8594|8594|8582.14|8582.14|8595.14|8595.14|8579.43|8579.43|0
1731427500000|2024-11-12 16:05:00|8581.82|8581.82|8575.9|8575.9|8582.46|8582.46|8575.9|8575.9|0
1731427800000|2024-11-12 16:10:00|8576.15|8576.15|8570.38|8570.38|8577.08|8577.08|8570.13|8570.13|0
1731428100000|2024-11-12 16:15:00|8570.26|8570.26|8572.45|8572.45|8574.48|8574.48|8569.46|8569.46|0
1731428400000|2024-11-12 16:20:00|8571.81|8571.81|8563.75|8563.75|8571.81|8571.81|8562.89|8562.89|0
1731428700000|2024-11-12 16:25:00|8563.11|8563.11|8566.37|8566.37|8566.74|8566.74|8560.03|8560.03|0
1731485700000|2024-11-13 08:15:00|8585.1|8585.1|8593.95|8593.95|8596.17|8596.17|8583.93|8583.93|0
1731486000000|2024-11-13 08:20:00|8593.73|8593.73|8602.48|8602.48|8603.7|8603.7|8592.31|8592.31|0
1731486300000|2024-11-13 08:25:00|8602.26|8602.26|8599.32|8599.32|8606.6|8606.6|8598.78|8598.78|0
1731486600000|2024-11-13 08:30:00|8598.49|8598.49|8596.77|8596.77|8600.49|8600.49|8589.63|8589.63|0
1731486900000|2024-11-13 08:35:00|8597.22|8597.22|8601.98|8601.98|8607.53|8607.53|8597.22|8597.22|0
1731487200000|2024-11-13 08:40:00|8600.7|8600.7|8589.59|8589.59|8601.34|8601.34|8587.96|8587.96|0
1731487500000|2024-11-13 08:45:00|8589.66|8589.66|8589.55|8589.55|8592.57|8592.57|8588.84|8588.84|0
1731487800000|2024-11-13 08:50:00|8590.49|8590.49|8603.14|8603.14|8603.14|8603.14|8589.6|8589.6|0
1731488100000|2024-11-13 08:55:00|8603.68|8603.68|8605.66|8605.66|8610.34|8610.34|8603.68|8603.68|0
1731488400000|2024-11-13 09:00:00|8605.19|8605.19|8610.16|8610.16|8610.88|8610.88|8604.03|8604.03|0
1731488700000|2024-11-13 09:05:00|8609.31|8609.31|8608.72|8608.72|8609.31|8609.31|8602.31|8602.31|0
1731489000000|2024-11-13 09:10:00|8609.36|8609.36|8607.52|8607.52|8612.02|8612.02|8604.71|8604.71|0
1731489300000|2024-11-13 09:15:00|8606.24|8606.24|8595.88|8595.88|8606.88|8606.88|8592|8592|0
1731489600000|2024-11-13 09:20:00|8596.52|8596.52|8590.67|8590.67|8596.8|8596.8|8584.76|8584.76|0
1731489900000|2024-11-13 09:25:00|8591.31|8591.31|8601.17|8601.17|8601.23|8601.23|8591.31|8591.31|0
1731490200000|2024-11-13 09:30:00|8602.87|8602.87|8597.83|8597.83|8602.87|8602.87|8597.19|8597.19|0
1731490500000|2024-11-13 09:35:00|8596.98|8596.98|8593.84|8593.84|8599.25|8599.25|8591.78|8591.78|0
1731490800000|2024-11-13 09:40:00|8593.2|8593.2|8591.07|8591.07|8593.84|8593.84|8590.93|8590.93|0
1731491100000|2024-11-13 09:45:00|8591.21|8591.21|8586.73|8586.73|8591.85|8591.85|8586.57|8586.57|0
1731491400000|2024-11-13 09:50:00|8586.57|8586.57|8593.66|8593.66|8594.94|8594.94|8584.57|8584.57|0
1731491700000|2024-11-13 09:55:00|8593.53|8593.53|8594.31|8594.31|8595.2|8595.2|8591.18|8591.18|0
1731492000000|2024-11-13 10:00:00|8594.45|8594.45|8593.25|8593.25|8597.35|8597.35|8593.11|8593.11|0
1731492300000|2024-11-13 10:05:00|8594.37|8594.37|8595.13|8595.13|8597.22|8597.22|8592.84|8592.84|0
1731492600000|2024-11-13 10:10:00|8595.41|8595.41|8590.71|8590.71|8601.2|8601.2|8590.07|8590.07|0
1731492900000|2024-11-13 10:15:00|8589.59|8589.59|8590.51|8590.51|8590.51|8590.51|8586.5|8586.5|0
1731493200000|2024-11-13 10:20:00|8590.37|8590.37|8587.59|8587.59|8590.51|8590.51|8584.79|8584.79|0
1731493500000|2024-11-13 10:25:00|8587.28|8587.28|8585.76|8585.76|8587.28|8587.28|8583.21|8583.21|0
1731493800000|2024-11-13 10:30:00|8582.88|8582.88|8578.58|8578.58|8583.03|8583.03|8576.33|8576.33|0
1731494100000|2024-11-13 10:35:00|8578.72|8578.72|8571.26|8571.26|8578.77|8578.77|8569.3|8569.3|0
1731494400000|2024-11-13 10:40:00|8570.99|8570.99|8570.29|8570.29|8571.57|8571.57|8568.44|8568.44|0
1731494700000|2024-11-13 10:45:00|8569.17|8569.17|8577.1|8577.1|8577.1|8577.1|8568.79|8568.79|0
1731495000000|2024-11-13 10:50:00|8577.41|8577.41|8577.93|8577.93|8578.08|8578.08|8576.66|8576.66|0
1731495300000|2024-11-13 10:55:00|8577.37|8577.37|8579.67|8579.67|8580.05|8580.05|8577.37|8577.37|0
1731495600000|2024-11-13 11:00:00|8579.4|8579.4|8582.75|8582.75|8583.31|8583.31|8577.7|8577.7|0
1731495900000|2024-11-13 11:05:00|8582.48|8582.48|8576.52|8576.52|8582.48|8582.48|8576.17|8576.17|0
1731496200000|2024-11-13 11:10:00|8577.64|8577.64|8574.18|8574.18|8579.16|8579.16|8573.52|8573.52|0
1731496500000|2024-11-13 11:15:00|8572.9|8572.9|8573.97|8573.97|8574.19|8574.19|8572.35|8572.35|0
1731496800000|2024-11-13 11:20:00|8574.19|8574.19|8576.47|8576.47|8577.59|8577.59|8574.19|8574.19|0
1731497100000|2024-11-13 11:25:00|8576.78|8576.78|8577.31|8577.31|8577.31|8577.31|8574.98|8574.98|0
1731497400000|2024-11-13 11:30:00|8577.59|8577.59|8582.41|8582.41|8587.69|8587.69|8577.59|8577.59|0
1731497700000|2024-11-13 11:35:00|8582.92|8582.92|8588.09|8588.09|8588.23|8588.23|8582.92|8582.92|0
1731498000000|2024-11-13 11:40:00|8588.37|8588.37|8583.44|8583.44|8589.93|8589.93|8582.88|8582.88|0
1731498300000|2024-11-13 11:45:00|8582.88|8582.88|8583.84|8583.84|8585.99|8585.99|8582.88|8582.88|0
1731498600000|2024-11-13 11:50:00|8583.7|8583.7|8582.09|8582.09|8584.11|8584.11|8581.17|8581.17|0
1731498900000|2024-11-13 11:55:00|8582.21|8582.21|8577.59|8577.59|8584.02|8584.02|8577.59|8577.59|0
1731499200000|2024-11-13 12:00:00|8577.45|8577.45|8570.67|8570.67|8577.45|8577.45|8570.67|8570.67|0
1731499500000|2024-11-13 12:05:00|8570.45|8570.45|8569.65|8569.65|8570.94|8570.94|8569.32|8569.32|0
1731499800000|2024-11-13 12:10:00|8569.43|8569.43|8571.8|8571.8|8574.24|8574.24|8569.43|8569.43|0
1731500100000|2024-11-13 12:15:00|8571.66|8571.66|8583.51|8583.51|8583.51|8583.51|8571.02|8571.02|0
1731500400000|2024-11-13 12:20:00|8584.07|8584.07|8588.55|8588.55|8589.27|8589.27|8584.07|8584.07|0
1731500700000|2024-11-13 12:25:00|8588.78|8588.78|8582.2|8582.2|8590.55|8590.55|8581.88|8581.88|0
1731501000000|2024-11-13 12:30:00|8582.43|8582.43|8582.27|8582.27|8584.09|8584.09|8582.27|8582.27|0
1731501300000|2024-11-13 12:35:00|8582.83|8582.83|8575.86|8575.86|8582.83|8582.83|8575.86|8575.86|0
1731501600000|2024-11-13 12:40:00|8576.93|8576.93|8575.53|8575.53|8579.08|8579.08|8574.89|8574.89|0
1731501900000|2024-11-13 12:45:00|8575.75|8575.75|8577.94|8577.94|8577.94|8577.94|8572.44|8572.44|0
1731502200000|2024-11-13 12:50:00|8577.3|8577.3|8578.25|8578.25|8578.92|8578.92|8577.3|8577.3|0
1731502500000|2024-11-13 12:55:00|8577.61|8577.61|8572.83|8572.83|8577.61|8577.61|8572.83|8572.83|0
1731502800000|2024-11-13 13:00:00|8573.47|8573.47|8568.26|8568.26|8573.47|8573.47|8567.21|8567.21|0
1731503100000|2024-11-13 13:05:00|8566.58|8566.58|8564.92|8564.92|8569.6|8569.6|8564.92|8564.92|0
1731503400000|2024-11-13 13:10:00|8565.14|8565.14|8562.19|8562.19|8566.01|8566.01|8562.19|8562.19|0
1731503700000|2024-11-13 13:15:00|8562.4|8562.4|8556.66|8556.66|8563.73|8563.73|8556.26|8556.26|0
1731504000000|2024-11-13 13:20:00|8556.35|8556.35|8552.42|8552.42|8556.69|8556.69|8552.42|8552.42|0
1731504300000|2024-11-13 13:25:00|8552.1|8552.1|8549.25|8549.25|8552.64|8552.64|8547.25|8547.25|0
1731504600000|2024-11-13 13:30:00|8549.75|8549.75|8567.5|8567.5|8568.96|8568.96|8549.75|8549.75|0
1731504900000|2024-11-13 13:35:00|8567.6|8567.6|8570.02|8570.02|8573.08|8573.08|8567.28|8567.28|0
1731505200000|2024-11-13 13:40:00|8569.39|8569.39|8573.58|8573.58|8577.81|8577.81|8569.39|8569.39|0
1731505500000|2024-11-13 13:45:00|8572.95|8572.95|8580.14|8580.14|8581.34|8581.34|8572.18|8572.18|0
1731505800000|2024-11-13 13:50:00|8580.78|8580.78|8578.89|8578.89|8585.41|8585.41|8576.94|8576.94|0
1731506100000|2024-11-13 13:55:00|8579.11|8579.11|8575.02|8575.02|8579.27|8579.27|8572.8|8572.8|0
1731506400000|2024-11-13 14:00:00|8574.86|8574.86|8570.59|8570.59|8576.11|8576.11|8569.3|8569.3|0
1731506700000|2024-11-13 14:05:00|8570.14|8570.14|8564.19|8564.19|8571.15|8571.15|8564.02|8564.02|0
1731507000000|2024-11-13 14:10:00|8563.69|8563.69|8558.43|8558.43|8564.14|8564.14|8556.68|8556.68|0
1731507300000|2024-11-13 14:15:00|8558.57|8558.57|8559.9|8559.9|8560.62|8560.62|8557.34|8557.34|0
1731507600000|2024-11-13 14:20:00|8560.04|8560.04|8554.26|8554.26|8560.04|8560.04|8554|8554|0
1731507900000|2024-11-13 14:25:00|8554.01|8554.01|8557.25|8557.25|8558.39|8558.39|8552.88|8552.88|0
1731508200000|2024-11-13 14:30:00|8557|8557|8563.62|8563.62|8567.25|8567.25|8549.23|8549.23|0
1731508500000|2024-11-13 14:35:00|8563.4|8563.4|8561.44|8561.44|8564.57|8564.57|8559.26|8559.26|0
1731508800000|2024-11-13 14:40:00|8560.21|8560.21|8565.4|8565.4|8565.4|8565.4|8550.8|8550.8|0
1731509100000|2024-11-13 14:45:00|8565.33|8565.33|8560.17|8560.17|8570.11|8570.11|8560.17|8560.17|0
1731509400000|2024-11-13 14:50:00|8560.02|8560.02|8546.32|8546.32|8560.17|8560.17|8541.64|8541.64|0
1731509700000|2024-11-13 14:55:00|8546.88|8546.88|8552.71|8552.71|8553.42|8553.42|8546.88|8546.88|0
1731510000000|2024-11-13 15:00:00|8551.83|8551.83|8553.64|8553.64|8557.58|8557.58|8550.11|8550.11|0
1731510300000|2024-11-13 15:05:00|8553.02|8553.02|8535.73|8535.73|8553.14|8553.14|8526.09|8526.09|0
1731510600000|2024-11-13 15:10:00|8536.04|8536.04|8541.65|8541.65|8545.23|8545.23|8536.04|8536.04|0
1731510900000|2024-11-13 15:15:00|8541.77|8541.77|8535.01|8535.01|8542.67|8542.67|8532.92|8532.92|0
1731511200000|2024-11-13 15:20:00|8535.57|8535.57|8529.65|8529.65|8535.77|8535.77|8527.69|8527.69|0
1731511500000|2024-11-13 15:25:00|8529.78|8529.78|8530.27|8530.27|8533.06|8533.06|8527.6|8527.6|0
1731511800000|2024-11-13 15:30:00|8529.71|8529.71|8533.65|8533.65|8537.59|8537.59|8529.5|8529.5|0
1731512100000|2024-11-13 15:35:00|8533.49|8533.49|8533.78|8533.78|8538.84|8538.84|8530.19|8530.19|0
1731512400000|2024-11-13 15:40:00|8533.22|8533.22|8531.81|8531.81|8533.22|8533.22|8528.16|8528.16|0
1731512700000|2024-11-13 15:45:00|8531.56|8531.56|8534.69|8534.69|8536.09|8536.09|8530.53|8530.53|0
1731513000000|2024-11-13 15:50:00|8536.48|8536.48|8538.77|8538.77|8539.41|8539.41|8535.28|8535.28|0
1731513300000|2024-11-13 15:55:00|8538.63|8538.63|8542.82|8542.82|8544.12|8544.12|8538.39|8538.39|0
1731513600000|2024-11-13 16:00:00|8542.18|8542.18|8539.99|8539.99|8543.07|8543.07|8537.32|8537.32|0
1731513900000|2024-11-13 16:05:00|8539.77|8539.77|8554.44|8554.44|8554.44|8554.44|8537.17|8537.17|0
1731514200000|2024-11-13 16:10:00|8554.76|8554.76|8556.65|8556.65|8560.39|8560.39|8554.76|8554.76|0
1731514500000|2024-11-13 16:15:00|8556.28|8556.28|8555.06|8555.06|8556.93|8556.93|8552.81|8552.81|0
1731514800000|2024-11-13 16:20:00|8554.75|8554.75|8556.88|8556.88|8557.52|8557.52|8551.02|8551.02|0
1731515100000|2024-11-13 16:25:00|8556.76|8556.76|8550.74|8550.74|8560.47|8560.47|8550.33|8550.33|0
1731572100000|2024-11-14 08:15:00|8586.39|8586.39|8576|8576|8588.96|8588.96|8573.76|8573.76|0
1731572400000|2024-11-14 08:20:00|8575.73|8575.73|8562.18|8562.18|8583.4|8583.4|8561.44|8561.44|0
1731572700000|2024-11-14 08:25:00|8563.46|8563.46|8576|8576|8577.79|8577.79|8563.46|8563.46|0
1731573000000|2024-11-14 08:30:00|8575.44|8575.44|8584.6|8584.6|8584.6|8584.6|8575.44|8575.44|0
1731573300000|2024-11-14 08:35:00|8584.91|8584.91|8580.49|8580.49|8589.87|8589.87|8580.49|8580.49|0
1731573600000|2024-11-14 08:40:00|8580.05|8580.05|8586.87|8586.87|8587.4|8587.4|8575.79|8575.79|0
1731573900000|2024-11-14 08:45:00|8587.15|8587.15|8582.08|8582.08|8589.39|8589.39|8579.03|8579.03|0
1731574200000|2024-11-14 08:50:00|8582.39|8582.39|8592.33|8592.33|8592.33|8592.33|8580.34|8580.34|0
1731574500000|2024-11-14 08:55:00|8590.64|8590.64|8593.76|8593.76|8595.52|8595.52|8590.02|8590.02|0
1731574800000|2024-11-14 09:00:00|8594.4|8594.4|8607.69|8607.69|8607.75|8607.75|8594.4|8594.4|0
1731575100000|2024-11-14 09:05:00|8608.63|8608.63|8604.93|8604.93|8611.94|8611.94|8604.77|8604.77|0
1731575400000|2024-11-14 09:10:00|8604.68|8604.68|8606.62|8606.62|8606.81|8606.81|8603.8|8603.8|0
1731575700000|2024-11-14 09:15:00|8606.75|8606.75|8606.37|8606.37|8607.94|8607.94|8604.74|8604.74|0
1731576000000|2024-11-14 09:20:00|8606.93|8606.93|8601.61|8601.61|8609.78|8609.78|8601.61|8601.61|0
1731576300000|2024-11-14 09:25:00|8601.47|8601.47|8603.22|8603.22|8607.43|8607.43|8600.38|8600.38|0
1731576600000|2024-11-14 09:30:00|8603|8603|8595.49|8595.49|8603.83|8603.83|8595.49|8595.49|0
1731576900000|2024-11-14 09:35:00|8595.76|8595.76|8593.37|8593.37|8596.55|8596.55|8592.07|8592.07|0
1731577200000|2024-11-14 09:40:00|8594.5|8594.5|8601.05|8601.05|8601.69|8601.69|8593.86|8593.86|0
1731577500000|2024-11-14 09:45:00|8602.17|8602.17|8603.5|8603.5|8603.5|8603.5|8598.17|8598.17|0
1731577800000|2024-11-14 09:50:00|8603.19|8603.19|8599.2|8599.2|8603.86|8603.86|8598.48|8598.48|0
1731578100000|2024-11-14 09:55:00|8599.84|8599.84|8599.35|8599.35|8600.96|8600.96|8596.82|8596.82|0
1731578400000|2024-11-14 10:00:00|8599.8|8599.8|8604.85|8604.85|8606.13|8606.13|8599.8|8599.8|0
1731578700000|2024-11-14 10:05:00|8604.72|8604.72|8599.62|8599.62|8606|8606|8596.86|8596.86|0
1731579000000|2024-11-14 10:10:00|8599.06|8599.06|8598.48|8598.48|8600.67|8600.67|8597.38|8597.38|0
1731579300000|2024-11-14 10:15:00|8599.12|8599.12|8602.69|8602.69|8602.71|8602.71|8597.55|8597.55|0
1731579600000|2024-11-14 10:20:00|8603.25|8603.25|8603.3|8603.3|8603.84|8603.84|8601.39|8601.39|0
1731579900000|2024-11-14 10:25:00|8602.98|8602.98|8603.93|8603.93|8604.11|8604.11|8602.38|8602.38|0
1731580200000|2024-11-14 10:30:00|8603.79|8603.79|8611.08|8611.08|8611.16|8611.16|8603.23|8603.23|0
1731580500000|2024-11-14 10:35:00|8612.02|8612.02|8618.04|8618.04|8618.04|8618.04|8612.02|8612.02|0
1731580800000|2024-11-14 10:40:00|8617.73|8617.73|8612.52|8612.52|8617.73|8617.73|8612.03|8612.03|0
1731581100000|2024-11-14 10:45:00|8611.52|8611.52|8614.67|8614.67|8615.3|8615.3|8609.66|8609.66|0
1731581400000|2024-11-14 10:50:00|8615.79|8615.79|8616.48|8616.48|8617.97|8617.97|8615.79|8615.79|0
1731581700000|2024-11-14 10:55:00|8616.96|8616.96|8612.53|8612.53|8616.96|8616.96|8611.89|8611.89|0
1731582000000|2024-11-14 11:00:00|8613.07|8613.07|8616.64|8616.64|8616.64|8616.64|8611.79|8611.79|0
1731582300000|2024-11-14 11:05:00|8617.28|8617.28|8616.23|8616.23|8617.6|8617.6|8615|8615|0
1731582600000|2024-11-14 11:10:00|8616.79|8616.79|8618.39|8618.39|8619.64|8619.64|8616.23|8616.23|0
1731582900000|2024-11-14 11:15:00|8618.52|8618.52|8626.04|8626.04|8626.04|8626.04|8618.52|8618.52|0
1731583200000|2024-11-14 11:20:00|8626.68|8626.68|8627.26|8627.26|8628.44|8628.44|8626.5|8626.5|0
1731583500000|2024-11-14 11:25:00|8626.95|8626.95|8624.23|8624.23|8626.95|8626.95|8623.42|8623.42|0
1731583800000|2024-11-14 11:30:00|8623.92|8623.92|8620.12|8620.12|8624|8624|8619.11|8619.11|0
1731584100000|2024-11-14 11:35:00|8620.75|8620.75|8620.4|8620.4|8621.75|8621.75|8619.31|8619.31|0
1731584400000|2024-11-14 11:40:00|8620.08|8620.08|8621.35|8621.35|8621.67|8621.67|8616.22|8616.22|0
1731584700000|2024-11-14 11:45:00|8621.51|8621.51|8632.74|8632.74|8633.32|8633.32|8621.02|8621.02|0
1731585000000|2024-11-14 11:50:00|8632.52|8632.52|8636.3|8636.3|8636.67|8636.67|8632.52|8632.52|0
1731585300000|2024-11-14 11:55:00|8635.18|8635.18|8635.11|8635.11|8635.97|8635.97|8633.25|8633.25|0
1731585600000|2024-11-14 12:00:00|8634.98|8634.98|8634.72|8634.72|8636.67|8636.67|8634.48|8634.48|0
1731585900000|2024-11-14 12:05:00|8634.47|8634.47|8631.44|8631.44|8635.79|8635.79|8630.81|8630.81|0
1731586200000|2024-11-14 12:10:00|8631.12|8631.12|8632.12|8632.12|8632.12|8632.12|8629.75|8629.75|0
1731586500000|2024-11-14 12:15:00|8633.25|8633.25|8634.06|8634.06|8635.34|8635.34|8633.25|8633.25|0
1731586800000|2024-11-14 12:20:00|8633.85|8633.85|8634.27|8634.27|8635.03|8635.03|8632.9|8632.9|0
1731587100000|2024-11-14 12:25:00|8634.13|8634.13|8637.67|8637.67|8637.67|8637.67|8634.13|8634.13|0
1731587400000|2024-11-14 12:30:00|8637.42|8637.42|8641.05|8641.05|8641.85|8641.85|8637.42|8637.42|0
1731587700000|2024-11-14 12:35:00|8640.41|8640.41|8637.43|8637.43|8640.41|8640.41|8636.74|8636.74|0
1731588000000|2024-11-14 12:40:00|8637.55|8637.55|8637.8|8637.8|8637.94|8637.94|8635.66|8635.66|0
1731588300000|2024-11-14 12:45:00|8638.22|8638.22|8637.06|8637.06|8638.3|8638.3|8637.06|8637.06|0
1731588600000|2024-11-14 12:50:00|8636.64|8636.64|8636.05|8636.05|8639.89|8639.89|8636.05|8636.05|0
1731588900000|2024-11-14 12:55:00|8636.18|8636.18|8637.96|8637.96|8638.5|8638.5|8635.26|8635.26|0
1731589200000|2024-11-14 13:00:00|8638.58|8638.58|8643.81|8643.81|8644.45|8644.45|8638.51|8638.51|0
1731589500000|2024-11-14 13:05:00|8643.54|8643.54|8644.29|8644.29|8647.43|8647.43|8643.16|8643.16|0
1731589800000|2024-11-14 13:10:00|8644.37|8644.37|8643.13|8643.13|8645.43|8645.43|8641.75|8641.75|0
1731590100000|2024-11-14 13:15:00|8643.29|8643.29|8640.84|8640.84|8643.79|8643.79|8640.66|8640.66|0
1731590400000|2024-11-14 13:20:00|8639.98|8639.98|8639.62|8639.62|8640.74|8640.74|8639.35|8639.35|0
1731590700000|2024-11-14 13:25:00|8639.06|8639.06|8639.93|8639.93|8643.66|8643.66|8639.06|8639.06|0
1731591000000|2024-11-14 13:30:00|8639.79|8639.79|8630.14|8630.14|8640.38|8640.38|8630.14|8630.14|0
1731591300000|2024-11-14 13:35:00|8630.4|8630.4|8619.81|8619.81|8631.43|8631.43|8619.07|8619.07|0
1731591600000|2024-11-14 13:40:00|8619.17|8619.17|8618.73|8618.73|8622.81|8622.81|8617.86|8617.86|0
1731591900000|2024-11-14 13:45:00|8619.85|8619.85|8613.01|8613.01|8622.33|8622.33|8612.37|8612.37|0
1731592200000|2024-11-14 13:50:00|8614.13|8614.13|8613.69|8613.69|8615.05|8615.05|8613.13|8613.13|0
1731592500000|2024-11-14 13:55:00|8613.81|8613.81|8618.5|8618.5|8618.5|8618.5|8613.81|8613.81|0
1731592800000|2024-11-14 14:00:00|8618.81|8618.81|8611.98|8611.98|8620.6|8620.6|8611.35|8611.35|0
1731593100000|2024-11-14 14:05:00|8612.62|8612.62|8615.61|8615.61|8617.29|8617.29|8612.56|8612.56|0
1731593400000|2024-11-14 14:10:00|8615.47|8615.47|8624.72|8624.72|8624.8|8624.8|8615.33|8615.33|0
1731593700000|2024-11-14 14:15:00|8625.04|8625.04|8625.9|8625.9|8628.17|8628.17|8624.72|8624.72|0
1731594000000|2024-11-14 14:20:00|8625.59|8625.59|8625.76|8625.76|8627.13|8627.13|8623.96|8623.96|0
1731594300000|2024-11-14 14:25:00|8625.2|8625.2|8627.39|8627.39|8629.87|8629.87|8623.93|8623.93|0
1731594600000|2024-11-14 14:30:00|8627.02|8627.02|8619.7|8619.7|8631.58|8631.58|8619.7|8619.7|0
1731594900000|2024-11-14 14:35:00|8618.42|8618.42|8613.66|8613.66|8621.68|8621.68|8612.32|8612.32|0
1731595200000|2024-11-14 14:40:00|8614.29|8614.29|8605.93|8605.93|8614.29|8614.29|8605.93|8605.93|0
1731595500000|2024-11-14 14:45:00|8606.93|8606.93|8607.82|8607.82|8609.85|8609.85|8605.8|8605.8|0
1731595800000|2024-11-14 14:50:00|8608.46|8608.46|8615.49|8615.49|8616.79|8616.79|8608.46|8608.46|0
1731596100000|2024-11-14 14:55:00|8616.13|8616.13|8616.99|8616.99|8618.82|8618.82|8615.2|8615.2|0
1731596400000|2024-11-14 15:00:00|8618.43|8618.43|8622.87|8622.87|8624.53|8624.53|8616.31|8616.31|0
1731596700000|2024-11-14 15:05:00|8623.51|8623.51|8620.81|8620.81|8625.12|8625.12|8620.7|8620.7|0
1731597000000|2024-11-14 15:10:00|8620.24|8620.24|8619|8619|8620.24|8620.24|8616.1|8616.1|0
1731597300000|2024-11-14 15:15:00|8619.85|8619.85|8617.38|8617.38|8622.65|8622.65|8616.7|8616.7|0
1731597600000|2024-11-14 15:20:00|8616.52|8616.52|8616.58|8616.58|8619.68|8619.68|8615.55|8615.55|0
1731597900000|2024-11-14 15:25:00|8616.89|8616.89|8623.82|8623.82|8623.93|8623.93|8616.89|8616.89|0
1731598200000|2024-11-14 15:30:00|8623.51|8623.51|8629.5|8629.5|8629.5|8629.5|8622.95|8622.95|0
1731598500000|2024-11-14 15:35:00|8630.06|8630.06|8635.03|8635.03|8636.86|8636.86|8629.35|8629.35|0
1731598800000|2024-11-14 15:40:00|8633.91|8633.91|8638.09|8638.09|8638.24|8638.24|8633.89|8633.89|0
1731599100000|2024-11-14 15:45:00|8635.85|8635.85|8638.57|8638.57|8638.57|8638.57|8634.61|8634.61|0
1731599400000|2024-11-14 15:50:00|8638.01|8638.01|8638.05|8638.05|8639.81|8639.81|8635.73|8635.73|0
1731599700000|2024-11-14 15:55:00|8639.17|8639.17|8638.88|8638.88|8640.03|8640.03|8638.24|8638.24|0
1731600000000|2024-11-14 16:00:00|8638.63|8638.63|8631.54|8631.54|8641.01|8641.01|8631.25|8631.25|0
1731600300000|2024-11-14 16:05:00|8631.38|8631.38|8633.41|8633.41|8633.66|8633.66|8630.18|8630.18|0
1731600600000|2024-11-14 16:10:00|8633.19|8633.19|8636.99|8636.99|8637.48|8637.48|8632.35|8632.35|0
1731600900000|2024-11-14 16:15:00|8636.68|8636.68|8638.13|8638.13|8641.27|8641.27|8636.19|8636.19|0
1731601200000|2024-11-14 16:20:00|8638.29|8638.29|8635.79|8635.79|8639.32|8639.32|8632.61|8632.61|0
1731601500000|2024-11-14 16:25:00|8635.15|8635.15|8628.79|8628.79|8637.03|8637.03|8628.45|8628.45|0
1731658500000|2024-11-15 08:15:00|8597.02|8597.02|8606.65|8606.65|8609.71|8609.71|8597.02|8597.02|0
1731658800000|2024-11-15 08:20:00|8606.03|8606.03|8605.02|8605.02|8609.06|8609.06|8604.38|8604.38|0
1731659100000|2024-11-15 08:25:00|8604.38|8604.38|8603.9|8603.9|8608.99|8608.99|8603.9|8603.9|0
1731659400000|2024-11-15 08:30:00|8603.45|8603.45|8601.52|8601.52|8605.79|8605.79|8599.98|8599.98|0
1731659700000|2024-11-15 08:35:00|8601.2|8601.2|8610.6|8610.6|8612.06|8612.06|8600.33|8600.33|0
1731660000000|2024-11-15 08:40:00|8612.85|8612.85|8622.85|8622.85|8624.36|8624.36|8612.76|8612.76|0
1731660300000|2024-11-15 08:45:00|8620.61|8620.61|8632.93|8632.93|8633.16|8633.16|8619.15|8619.15|0
1731660600000|2024-11-15 08:50:00|8633.57|8633.57|8652.79|8652.79|8653.43|8653.43|8633.57|8633.57|0
1731660900000|2024-11-15 08:55:00|8652.15|8652.15|8652.89|8652.89|8655.14|8655.14|8650.95|8650.95|0
1731661200000|2024-11-15 09:00:00|8652.64|8652.64|8649.21|8649.21|8657.44|8657.44|8646.46|8646.46|0
1731661500000|2024-11-15 09:05:00|8649.66|8649.66|8654.01|8654.01|8656.58|8656.58|8648.9|8648.9|0
1731661800000|2024-11-15 09:10:00|8653.89|8653.89|8650.73|8650.73|8655.86|8655.86|8649.52|8649.52|0
1731662100000|2024-11-15 09:15:00|8650.09|8650.09|8650.25|8650.25|8652.25|8652.25|8649.13|8649.13|0
1731662400000|2024-11-15 09:20:00|8650.39|8650.39|8650.77|8650.77|8652.84|8652.84|8647.87|8647.87|0
1731662700000|2024-11-15 09:25:00|8650.9|8650.9|8651.94|8651.94|8652.17|8652.17|8649.81|8649.81|0
1731663000000|2024-11-15 09:30:00|8652.34|8652.34|8660.09|8660.09|8660.54|8660.54|8651.98|8651.98|0
1731663300000|2024-11-15 09:35:00|8660.71|8660.71|8665.08|8665.08|8666.47|8666.47|8660.71|8660.71|0
1731663600000|2024-11-15 09:40:00|8663.4|8663.4|8665.78|8665.78|8666.08|8666.08|8662.24|8662.24|0
1731663900000|2024-11-15 09:45:00|8666.41|8666.41|8667.39|8667.39|8667.52|8667.52|8663.25|8663.25|0
1731664200000|2024-11-15 09:50:00|8668.67|8668.67|8667.71|8667.71|8668.67|8668.67|8662.98|8662.98|0
1731664500000|2024-11-15 09:55:00|8668.02|8668.02|8677.06|8677.06|8677.06|8677.06|8668.02|8668.02|0
1731664800000|2024-11-15 10:00:00|8677.71|8677.71|8686.12|8686.12|8687.17|8687.17|8676.82|8676.82|0
1731665100000|2024-11-15 10:05:00|8685.98|8685.98|8686.22|8686.22|8689.42|8689.42|8683.61|8683.61|0
1731665400000|2024-11-15 10:10:00|8685.95|8685.95|8684.64|8684.64|8686.35|8686.35|8684.64|8684.64|0
1731665700000|2024-11-15 10:15:00|8684.57|8684.57|8660.98|8660.98|8684.57|8684.57|8660.98|8660.98|0
1731666000000|2024-11-15 10:20:00|8660.66|8660.66|8664.05|8664.05|8664.05|8664.05|8657.71|8657.71|0
1731666300000|2024-11-15 10:25:00|8664.69|8664.69|8666.09|8666.09|8667.45|8667.45|8664.69|8664.69|0
1731666600000|2024-11-15 10:30:00|8667.21|8667.21|8665.21|8665.21|8667.21|8667.21|8663.94|8663.94|0
1731666900000|2024-11-15 10:35:00|8665.08|8665.08|8668.69|8668.69|8668.69|8668.69|8663.43|8663.43|0
1731667200000|2024-11-15 10:40:00|8668.47|8668.47|8668.22|8668.22|8669.79|8669.79|8667.18|8667.18|0
1731667500000|2024-11-15 10:45:00|8668.78|8668.78|8675.38|8675.38|8676.63|8676.63|8667.82|8667.82|0
1731667800000|2024-11-15 10:50:00|8675.94|8675.94|8676.03|8676.03|8677.09|8677.09|8675.1|8675.1|0
1731668100000|2024-11-15 10:55:00|8675.39|8675.39|8674.83|8674.83|8675.81|8675.81|8673.17|8673.17|0
1731668400000|2024-11-15 11:00:00|8675.08|8675.08|8674.54|8674.54|8675.08|8675.08|8671.85|8671.85|0
1731668700000|2024-11-15 11:05:00|8674.4|8674.4|8675.11|8675.11|8677.41|8677.41|8673.86|8673.86|0
1731669000000|2024-11-15 11:10:00|8673.83|8673.83|8670.26|8670.26|8673.83|8673.83|8669.74|8669.74|0
1731669300000|2024-11-15 11:15:00|8670.12|8670.12|8670.61|8670.61|8671.58|8671.58|8669.68|8669.68|0
1731669600000|2024-11-15 11:20:00|8670.16|8670.16|8668.42|8668.42|8670.24|8670.24|8666.35|8666.35|0
1731669900000|2024-11-15 11:25:00|8668.7|8668.7|8671.29|8671.29|8671.85|8671.85|8668.56|8668.56|0
1731670200000|2024-11-15 11:30:00|8671.61|8671.61|8668.34|8668.34|8671.61|8671.61|8667.53|8667.53|0
1731670500000|2024-11-15 11:35:00|8668.65|8668.65|8668.19|8668.19|8670.57|8670.57|8666.27|8666.27|0
1731670800000|2024-11-15 11:40:00|8668.41|8668.41|8664.74|8664.74|8670.88|8670.88|8664.74|8664.74|0
1731671100000|2024-11-15 11:45:00|8664.43|8664.43|8657.06|8657.06|8665.03|8665.03|8656.42|8656.42|0
1731671400000|2024-11-15 11:50:00|8656.78|8656.78|8655.23|8655.23|8656.78|8656.78|8655.23|8655.23|0
1731671700000|2024-11-15 11:55:00|8652.99|8652.99|8650.41|8650.41|8653.55|8653.55|8650.12|8650.12|0
1731672000000|2024-11-15 12:00:00|8650.86|8650.86|8656.21|8656.21|8656.21|8656.21|8650.11|8650.11|0
1731672300000|2024-11-15 12:05:00|8656.48|8656.48|8659.54|8659.54|8660.31|8660.31|8656.48|8656.48|0
1731672600000|2024-11-15 12:10:00|8660.08|8660.08|8659.82|8659.82|8660.47|8660.47|8658.59|8658.59|0
1731672900000|2024-11-15 12:15:00|8659.36|8659.36|8657.24|8657.24|8660.18|8660.18|8657.11|8657.11|0
1731673200000|2024-11-15 12:20:00|8656.68|8656.68|8651.11|8651.11|8656.68|8656.68|8651.11|8651.11|0
1731673500000|2024-11-15 12:25:00|8651.75|8651.75|8651.44|8651.44|8652.37|8652.37|8648.04|8648.04|0
1731673800000|2024-11-15 12:30:00|8652.11|8652.11|8655.33|8655.33|8655.42|8655.42|8651.1|8651.1|0
1731674100000|2024-11-15 12:35:00|8655.95|8655.95|8660.14|8660.14|8661|8661|8655.95|8655.95|0
1731674400000|2024-11-15 12:40:00|8661.26|8661.26|8660.9|8660.9|8661.81|8661.81|8660.11|8660.11|0
1731674700000|2024-11-15 12:45:00|8660.77|8660.77|8663.51|8663.51|8663.62|8663.62|8660.13|8660.13|0
1731675000000|2024-11-15 12:50:00|8663.28|8663.28|8664.55|8664.55|8665.14|8665.14|8663.11|8663.11|0
1731675300000|2024-11-15 12:55:00|8662.87|8662.87|8666.56|8666.56|8666.56|8666.56|8662.87|8662.87|0
1731675600000|2024-11-15 13:00:00|8666.11|8666.11|8664.47|8664.47|8667.09|8667.09|8663.15|8663.15|0
1731675900000|2024-11-15 13:05:00|8664.33|8664.33|8661.56|8661.56|8664.33|8664.33|8661.29|8661.29|0
1731676200000|2024-11-15 13:10:00|8661.84|8661.84|8655.69|8655.69|8664.78|8664.78|8655.69|8655.69|0
1731676500000|2024-11-15 13:15:00|8655.13|8655.13|8651.58|8651.58|8655.26|8655.26|8650.77|8650.77|0
1731676800000|2024-11-15 13:20:00|8651.36|8651.36|8648.93|8648.93|8652.55|8652.55|8648.93|8648.93|0
1731677100000|2024-11-15 13:25:00|8648.37|8648.37|8650.36|8650.36|8653.26|8653.26|8648.21|8648.21|0
1731677400000|2024-11-15 13:30:00|8650.38|8650.38|8655.31|8655.31|8655.87|8655.87|8649.8|8649.8|0
1731677700000|2024-11-15 13:35:00|8655.53|8655.53|8657.12|8657.12|8657.47|8657.47|8655.31|8655.31|0
1731678000000|2024-11-15 13:40:00|8657.57|8657.57|8661.6|8661.6|8663.12|8663.12|8657.57|8657.57|0
1731678300000|2024-11-15 13:45:00|8660.48|8660.48|8655.11|8655.11|8661.39|8661.39|8655.11|8655.11|0
1731678600000|2024-11-15 13:50:00|8654.89|8654.89|8653.84|8653.84|8655.11|8655.11|8650.67|8650.67|0
1731678900000|2024-11-15 13:55:00|8654.48|8654.48|8661.11|8661.11|8661.11|8661.11|8654.35|8654.35|0
1731679200000|2024-11-15 14:00:00|8662.36|8662.36|8660.54|8660.54|8664.8|8664.8|8660.54|8660.54|0
1731679500000|2024-11-15 14:05:00|8661.07|8661.07|8661.03|8661.03|8661.54|8661.54|8658.96|8658.96|0
1731679800000|2024-11-15 14:10:00|8661.59|8661.59|8661.25|8661.25|8662.74|8662.74|8660.16|8660.16|0
1731680100000|2024-11-15 14:15:00|8661.52|8661.52|8653.82|8653.82|8663.21|8663.21|8653.82|8653.82|0
1731680400000|2024-11-15 14:20:00|8654.94|8654.94|8652.5|8652.5|8655.67|8655.67|8651.99|8651.99|0
1731680700000|2024-11-15 14:25:00|8652.27|8652.27|8657.11|8657.11|8661.4|8661.4|8651.64|8651.64|0
1731681000000|2024-11-15 14:30:00|8656.55|8656.55|8651.4|8651.4|8656.8|8656.8|8647.23|8647.23|0
1731681300000|2024-11-15 14:35:00|8651.15|8651.15|8654.06|8654.06|8654.06|8654.06|8649.52|8649.52|0
1731681600000|2024-11-15 14:40:00|8655.49|8655.49|8658.53|8658.53|8662.59|8662.59|8654.61|8654.61|0
1731681900000|2024-11-15 14:45:00|8657.97|8657.97|8665.35|8665.35|8665.35|8665.35|8656.22|8656.22|0
1731682200000|2024-11-15 14:50:00|8664.71|8664.71|8658.31|8658.31|8664.93|8664.93|8657.8|8657.8|0
1731682500000|2024-11-15 14:55:00|8657.8|8657.8|8653.46|8653.46|8657.8|8657.8|8653.31|8653.31|0
1731682800000|2024-11-15 15:00:00|8652.96|8652.96|8637.46|8637.46|8653.52|8653.52|8636.17|8636.17|0
1731683100000|2024-11-15 15:05:00|8637.68|8637.68|8633.21|8633.21|8643.41|8643.41|8633.21|8633.21|0
1731683400000|2024-11-15 15:10:00|8631.53|8631.53|8630.43|8630.43|8632.72|8632.72|8626.37|8626.37|0
1731683700000|2024-11-15 15:15:00|8629.81|8629.81|8627.44|8627.44|8632.84|8632.84|8626.97|8626.97|0
1731684000000|2024-11-15 15:20:00|8624.64|8624.64|8617.09|8617.09|8625.34|8625.34|8614.49|8614.49|0
1731684300000|2024-11-15 15:25:00|8616.46|8616.46|8621.73|8621.73|8623.81|8623.81|8616.46|8616.46|0
1731684600000|2024-11-15 15:30:00|8621.17|8621.17|8616.59|8616.59|8621.17|8621.17|8613.65|8613.65|0
1731684900000|2024-11-15 15:35:00|8614.91|8614.91|8611.58|8611.58|8614.91|8614.91|8605.52|8605.52|0
1731685200000|2024-11-15 15:40:00|8611.2|8611.2|8605.63|8605.63|8611.2|8611.2|8605.07|8605.07|0
1731685500000|2024-11-15 15:45:00|8605.8|8605.8|8615.35|8615.35|8615.35|8615.35|8605.63|8605.63|0
1731685800000|2024-11-15 15:50:00|8615.91|8615.91|8624.53|8624.53|8627.62|8627.62|8615.15|8615.15|0
1731686100000|2024-11-15 15:55:00|8624.6|8624.6|8628.93|8628.93|8629.43|8629.43|8623.73|8623.73|0
1731686400000|2024-11-15 16:00:00|8628.81|8628.81|8623.09|8623.09|8633.38|8633.38|8623.09|8623.09|0
1731686700000|2024-11-15 16:05:00|8623.65|8623.65|8625.49|8625.49|8627.91|8627.91|8622.35|8622.35|0
1731687000000|2024-11-15 16:10:00|8624.93|8624.93|8630.87|8630.87|8632.04|8632.04|8621.62|8621.62|0
1731687300000|2024-11-15 16:15:00|8631.09|8631.09|8644.73|8644.73|8644.73|8644.73|8631.09|8631.09|0
1731687600000|2024-11-15 16:20:00|8645.04|8645.04|8653.29|8653.29|8653.29|8653.29|8639.89|8639.89|0
1731687900000|2024-11-15 16:25:00|8653.93|8653.93|8662.2|8662.2|8662.2|8662.2|8652.38|8652.38|0
1731917700000|2024-11-18 08:15:00|8656.94|8656.94|8653.64|8653.64|8663.32|8663.32|8650.62|8650.62|0
1731918000000|2024-11-18 08:20:00|8652.79|8652.79|8661.11|8661.11|8661.11|8661.11|8649.92|8649.92|0
1731918300000|2024-11-18 08:25:00|8659.43|8659.43|8651.52|8651.52|8659.55|8659.55|8651.52|8651.52|0
1731918600000|2024-11-18 08:30:00|8649.84|8649.84|8652.8|8652.8|8657.77|8657.77|8646.04|8646.04|0
1731918900000|2024-11-18 08:35:00|8652.65|8652.65|8662.33|8662.33|8662.33|8662.33|8648.89|8648.89|0
1731919200000|2024-11-18 08:40:00|8661.77|8661.77|8670.87|8670.87|8671.43|8671.43|8660.98|8660.98|0
1731919500000|2024-11-18 08:45:00|8670.73|8670.73|8668.29|8668.29|8670.73|8670.73|8666.5|8666.5|0
1731919800000|2024-11-18 08:50:00|8667.65|8667.65|8664.57|8664.57|8668.48|8668.48|8664.01|8664.01|0
1731920100000|2024-11-18 08:55:00|8665.13|8665.13|8665.8|8665.8|8666.93|8666.93|8663.93|8663.93|0
1731920400000|2024-11-18 09:00:00|8665.55|8665.55|8653.12|8653.12|8665.55|8665.55|8653.12|8653.12|0
1731920700000|2024-11-18 09:05:00|8652.84|8652.84|8649.32|8649.32|8652.84|8652.84|8645.08|8645.08|0
1731921000000|2024-11-18 09:10:00|8651.24|8651.24|8657.82|8657.82|8658.76|8658.76|8651.24|8651.24|0
1731921300000|2024-11-18 09:15:00|8658.05|8658.05|8649.57|8649.57|8658.05|8658.05|8649.57|8649.57|0
1731921600000|2024-11-18 09:20:00|8648.29|8648.29|8647.78|8647.78|8648.29|8648.29|8645.31|8645.31|0
1731921900000|2024-11-18 09:25:00|8647.14|8647.14|8636.77|8636.77|8647.83|8647.83|8636.54|8636.54|0
1731922200000|2024-11-18 09:30:00|8636.62|8636.62|8631.26|8631.26|8636.79|8636.79|8630.26|8630.26|0
1731922500000|2024-11-18 09:35:00|8631.9|8631.9|8633.17|8633.17|8635.54|8635.54|8630.28|8630.28|0
1731922800000|2024-11-18 09:40:00|8633.81|8633.81|8635.71|8635.71|8638.59|8638.59|8631.31|8631.31|0
1731923100000|2024-11-18 09:45:00|8636.35|8636.35|8640.01|8640.01|8644.73|8644.73|8635.71|8635.71|0
1731923400000|2024-11-18 09:50:00|8639.7|8639.7|8634.22|8634.22|8639.7|8639.7|8634|8634|0
1731923700000|2024-11-18 09:55:00|8634.08|8634.08|8632.71|8632.71|8634.22|8634.22|8627.93|8627.93|0
1731924000000|2024-11-18 10:00:00|8632.97|8632.97|8643.54|8643.54|8643.68|8643.68|8629.96|8629.96|0
1731924300000|2024-11-18 10:05:00|8643.1|8643.1|8643.6|8643.6|8644.22|8644.22|8643.1|8643.1|0
1731924600000|2024-11-18 10:10:00|8643.85|8643.85|8648.98|8648.98|8651.26|8651.26|8643.85|8643.85|0
1731924900000|2024-11-18 10:15:00|8649.6|8649.6|8649.73|8649.73|8650.53|8650.53|8647.7|8647.7|0
1731925200000|2024-11-18 10:20:00|8649.85|8649.85|8655.59|8655.59|8655.72|8655.72|8649.85|8649.85|0
1731925500000|2024-11-18 10:25:00|8656.71|8656.71|8658.77|8658.77|8659.38|8659.38|8656.71|8656.71|0
1731925800000|2024-11-18 10:30:00|8659.42|8659.42|8660.38|8660.38|8661.76|8661.76|8657.19|8657.19|0
1731926100000|2024-11-18 10:35:00|8660.63|8660.63|8657.48|8657.48|8661.74|8661.74|8656.13|8656.13|0
1731926400000|2024-11-18 10:40:00|8658.12|8658.12|8656.55|8656.55|8658.69|8658.69|8656.01|8656.01|0
1731926700000|2024-11-18 10:45:00|8657.98|8657.98|8659.48|8659.48|8659.66|8659.66|8657.98|8657.98|0
1731927000000|2024-11-18 10:50:00|8658.92|8658.92|8660.87|8660.87|8661.72|8661.72|8658.92|8658.92|0
1731927300000|2024-11-18 10:55:00|8660.75|8660.75|8656.37|8656.37|8660.75|8660.75|8656.37|8656.37|0
1731927600000|2024-11-18 11:00:00|8656.1|8656.1|8647.96|8647.96|8658.23|8658.23|8647.96|8647.96|0
1731927900000|2024-11-18 11:05:00|8648.6|8648.6|8649.38|8649.38|8650.38|8650.38|8647.83|8647.83|0
1731928200000|2024-11-18 11:10:00|8648.75|8648.75|8647.66|8647.66|8650.32|8650.32|8647.64|8647.64|0
1731928500000|2024-11-18 11:15:00|8647.35|8647.35|8643.55|8643.55|8647.35|8647.35|8642.57|8642.57|0
1731928800000|2024-11-18 11:20:00|8643.24|8643.24|8639.78|8639.78|8643.24|8643.24|8639.67|8639.67|0
1731929100000|2024-11-18 11:25:00|8640.21|8640.21|8639.43|8639.43|8640.29|8640.29|8639.37|8639.37|0
1731929400000|2024-11-18 11:30:00|8638.76|8638.76|8640.81|8640.81|8640.81|8640.81|8638.62|8638.62|0
1731929700000|2024-11-18 11:35:00|8640.17|8640.17|8639.08|8639.08|8640.17|8640.17|8635.64|8635.64|0
1731930000000|2024-11-18 11:40:00|8639.21|8639.21|8631.45|8631.45|8639.37|8639.37|8631.03|8631.03|0
1731930300000|2024-11-18 11:45:00|8631.58|8631.58|8635.57|8635.57|8636.48|8636.48|8630.51|8630.51|0
1731930600000|2024-11-18 11:50:00|8635.71|8635.71|8639.5|8639.5|8639.5|8639.5|8635.71|8635.71|0
1731930900000|2024-11-18 11:55:00|8639.08|8639.08|8636.24|8636.24|8640.76|8640.76|8635.05|8635.05|0
1731931200000|2024-11-18 12:00:00|8636.7|8636.7|8642.29|8642.29|8642.29|8642.29|8636.7|8636.7|0
1731931500000|2024-11-18 12:05:00|8641.65|8641.65|8642.38|8642.38|8642.38|8642.38|8640.57|8640.57|0
1731931800000|2024-11-18 12:10:00|8642.06|8642.06|8639.6|8639.6|8642.7|8642.7|8639.07|8639.07|0
1731932100000|2024-11-18 12:15:00|8640.85|8640.85|8643.57|8643.57|8644.67|8644.67|8640.85|8640.85|0
1731932400000|2024-11-18 12:20:00|8643.35|8643.35|8638.82|8638.82|8643.35|8643.35|8638.46|8638.46|0
1731932700000|2024-11-18 12:25:00|8640.1|8640.1|8639.32|8639.32|8640.86|8640.86|8636.53|8636.53|0
1731933000000|2024-11-18 12:30:00|8639.96|8639.96|8643.83|8643.83|8644.29|8644.29|8639.32|8639.32|0
1731933300000|2024-11-18 12:35:00|8644.47|8644.47|8643.83|8643.83|8644.95|8644.95|8642.77|8642.77|0
1731933600000|2024-11-18 12:40:00|8642.97|8642.97|8640.59|8640.59|8642.97|8642.97|8639.15|8639.15|0
1731933900000|2024-11-18 12:45:00|8641.02|8641.02|8642.6|8642.6|8643.54|8643.54|8640.38|8640.38|0
1731934200000|2024-11-18 12:50:00|8641.73|8641.73|8639.78|8639.78|8642.71|8642.71|8639.77|8639.77|0
1731934500000|2024-11-18 12:55:00|8639.94|8639.94|8638.96|8638.96|8640.35|8640.35|8637.44|8637.44|0
1731934800000|2024-11-18 13:00:00|8639.6|8639.6|8629.35|8629.35|8639.6|8639.6|8628.67|8628.67|0
1731935100000|2024-11-18 13:05:00|8629.91|8629.91|8631|8631|8631.95|8631.95|8626.44|8626.44|0
1731935400000|2024-11-18 13:10:00|8631.56|8631.56|8626.61|8626.61|8633.26|8633.26|8625.52|8625.52|0
1731935700000|2024-11-18 13:15:00|8626.83|8626.83|8629.88|8629.88|8631.78|8631.78|8626.83|8626.83|0
1731936000000|2024-11-18 13:20:00|8629.76|8629.76|8612.78|8612.78|8629.88|8629.88|8612.78|8612.78|0
1731936300000|2024-11-18 13:25:00|8612.14|8612.14|8619.15|8619.15|8619.15|8619.15|8612.14|8612.14|0
1731936600000|2024-11-18 13:30:00|8618.99|8618.99|8626.81|8626.81|8626.81|8626.81|8616.67|8616.67|0
1731936900000|2024-11-18 13:35:00|8627.13|8627.13|8626.81|8626.81|8627.4|8627.4|8625.16|8625.16|0
1731937200000|2024-11-18 13:40:00|8626.95|8626.95|8628.13|8628.13|8629.69|8629.69|8626.31|8626.31|0
1731937500000|2024-11-18 13:45:00|8628.35|8628.35|8622.76|8622.76|8630.02|8630.02|8622.76|8622.76|0
1731937800000|2024-11-18 13:50:00|8623.19|8623.19|8629.53|8629.53|8629.53|8629.53|8621.49|8621.49|0
1731938100000|2024-11-18 13:55:00|8628.41|8628.41|8627.7|8627.7|8629.71|8629.71|8627.06|8627.06|0
1731938400000|2024-11-18 14:00:00|8627.84|8627.84|8628.85|8628.85|8631.91|8631.91|8627.84|8627.84|0
1731938700000|2024-11-18 14:05:00|8629.17|8629.17|8627.78|8627.78|8629.69|8629.69|8626.42|8626.42|0
1731939000000|2024-11-18 14:10:00|8626.66|8626.66|8626.73|8626.73|8626.86|8626.86|8622.41|8622.41|0
1731939300000|2024-11-18 14:15:00|8626.19|8626.19|8627.7|8627.7|8628.48|8628.48|8626.19|8626.19|0
1731939600000|2024-11-18 14:20:00|8627.54|8627.54|8630.22|8630.22|8631.46|8631.46|8627.32|8627.32|0
1731939900000|2024-11-18 14:25:00|8629.1|8629.1|8633.55|8633.55|8633.55|8633.55|8626.87|8626.87|0
1731940200000|2024-11-18 14:30:00|8632.67|8632.67|8630.91|8630.91|8632.79|8632.79|8619.62|8619.62|0
1731940500000|2024-11-18 14:35:00|8631.22|8631.22|8627.33|8627.33|8639.72|8639.72|8627.33|8627.33|0
1731940800000|2024-11-18 14:40:00|8627.2|8627.2|8624.35|8624.35|8629.77|8629.77|8618.06|8618.06|0
1731941100000|2024-11-18 14:45:00|8623.71|8623.71|8620.81|8620.81|8624.35|8624.35|8611.45|8611.45|0
1731941400000|2024-11-18 14:50:00|8621.49|8621.49|8608.05|8608.05|8621.49|8621.49|8606.57|8606.57|0
1731941700000|2024-11-18 14:55:00|8608.49|8608.49|8610.88|8610.88|8611.15|8611.15|8608.32|8608.32|0
1731942000000|2024-11-18 15:00:00|8611.13|8611.13|8629.3|8629.3|8629.3|8629.3|8609.99|8609.99|0
1731942300000|2024-11-18 15:05:00|8628.92|8628.92|8634.47|8634.47|8637.05|8637.05|8627.52|8627.52|0
1731942600000|2024-11-18 15:10:00|8635.59|8635.59|8627.3|8627.3|8641.24|8641.24|8627.08|8627.08|0
1731942900000|2024-11-18 15:15:00|8626.79|8626.79|8625.63|8625.63|8631.76|8631.76|8625.57|8625.57|0
1731943200000|2024-11-18 15:20:00|8624.51|8624.51|8628.46|8628.46|8630.09|8630.09|8623.7|8623.7|0
1731943500000|2024-11-18 15:25:00|8629.1|8629.1|8647.1|8647.1|8647.37|8647.37|8629.1|8629.1|0
1731943800000|2024-11-18 15:30:00|8647.48|8647.48|8653.82|8653.82|8654.63|8654.63|8647.48|8647.48|0
1731944100000|2024-11-18 15:35:00|8655.1|8655.1|8655.44|8655.44|8655.77|8655.77|8652.55|8652.55|0
1731944400000|2024-11-18 15:40:00|8655.21|8655.21|8656.03|8656.03|8656.56|8656.56|8650.92|8650.92|0
1731944700000|2024-11-18 15:45:00|8655.65|8655.65|8663.4|8663.4|8663.75|8663.75|8655.34|8655.34|0
1731945000000|2024-11-18 15:50:00|8663.61|8663.61|8663.59|8663.59|8665.11|8665.11|8661.35|8661.35|0
1731945300000|2024-11-18 15:55:00|8664.04|8664.04|8662.51|8662.51|8664.96|8664.96|8660.07|8660.07|0
1731945600000|2024-11-18 16:00:00|8662.72|8662.72|8664.62|8664.62|8669.23|8669.23|8662.72|8662.72|0
1731945900000|2024-11-18 16:05:00|8664.85|8664.85|8660.83|8660.83|8665.19|8665.19|8658.94|8658.94|0
1731946200000|2024-11-18 16:10:00|8661.14|8661.14|8657.64|8657.64|8661.14|8661.14|8657.64|8657.64|0
1731946500000|2024-11-18 16:15:00|8657.89|8657.89|8661.85|8661.85|8663.09|8663.09|8654.97|8654.97|0
1731946800000|2024-11-18 16:20:00|8662.49|8662.49|8661.91|8661.91|8663.28|8663.28|8658.82|8658.82|0
1731947100000|2024-11-18 16:25:00|8661.6|8661.6|8652.61|8652.61|8665.37|8665.37|8651.74|8651.74|0
1732004100000|2024-11-19 08:15:00|8645.76|8645.76|8641.14|8641.14|8646.88|8646.88|8636.94|8636.94|0
1732004400000|2024-11-19 08:20:00|8641.78|8641.78|8615.99|8615.99|8643.26|8643.26|8615.99|8615.99|0
1732004700000|2024-11-19 08:25:00|8616.55|8616.55|8645.49|8645.49|8646.13|8646.13|8604.81|8604.81|0
1732005000000|2024-11-19 08:30:00|8645.94|8645.94|8633.15|8633.15|8649.74|8649.74|8628.24|8628.24|0
1732005300000|2024-11-19 08:35:00|8632.51|8632.51|8615.86|8615.86|8632.51|8632.51|8614.75|8614.75|0
1732005600000|2024-11-19 08:40:00|8617.14|8617.14|8617.26|8617.26|8626.4|8626.4|8617.13|8617.13|0
1732005900000|2024-11-19 08:45:00|8616.72|8616.72|8624.16|8624.16|8624.71|8624.71|8616.72|8616.72|0
1732006200000|2024-11-19 08:50:00|8623.03|8623.03|8618.05|8618.05|8627.64|8627.64|8616.27|8616.27|0
1732006500000|2024-11-19 08:55:00|8617.21|8617.21|8622.35|8622.35|8623.6|8623.6|8615.53|8615.53|0
1732006800000|2024-11-19 09:00:00|8621.79|8621.79|8627.77|8627.77|8628.13|8628.13|8620.51|8620.51|0
1732007100000|2024-11-19 09:05:00|8628.61|8628.61|8626.32|8626.32|8631.36|8631.36|8624.82|8624.82|0
1732007400000|2024-11-19 09:10:00|8625.68|8625.68|8623.04|8623.04|8629.58|8629.58|8622.48|8622.48|0
1732007700000|2024-11-19 09:15:00|8622.4|8622.4|8584.33|8584.33|8622.4|8622.4|8582.81|8582.81|0
1732008000000|2024-11-19 09:20:00|8584.96|8584.96|8564.42|8564.42|8585.75|8585.75|8563.73|8563.73|0
1732008300000|2024-11-19 09:25:00|8564.11|8564.11|8535.68|8535.68|8565.15|8565.15|8531.7|8531.7|0
1732008600000|2024-11-19 09:30:00|8535.04|8535.04|8522.26|8522.26|8537.3|8537.3|8512.57|8512.57|0
1732008900000|2024-11-19 09:35:00|8523.14|8523.14|8514.59|8514.59|8527.06|8527.06|8513.78|8513.78|0
1732009200000|2024-11-19 09:40:00|8513.47|8513.47|8506.53|8506.53|8514.75|8514.75|8500.79|8500.79|0
1732009500000|2024-11-19 09:45:00|8507.17|8507.17|8498.49|8498.49|8507.17|8507.17|8494.53|8494.53|0
1732009800000|2024-11-19 09:50:00|8497.85|8497.85|8505.78|8505.78|8507.81|8507.81|8495.11|8495.11|0
1732010100000|2024-11-19 09:55:00|8505.15|8505.15|8492.53|8492.53|8505.15|8505.15|8490.95|8490.95|0
1732010400000|2024-11-19 10:00:00|8492.69|8492.69|8501.4|8501.4|8504.26|8504.26|8492.69|8492.69|0
1732010700000|2024-11-19 10:05:00|8500.73|8500.73|8505.19|8505.19|8505.76|8505.76|8491.49|8491.49|0
1732011000000|2024-11-19 10:10:00|8505.75|8505.75|8500.57|8500.57|8505.75|8505.75|8492.22|8492.22|0
1732011300000|2024-11-19 10:15:00|8500.7|8500.7|8518.07|8518.07|8518.3|8518.3|8500.7|8500.7|0
1732011600000|2024-11-19 10:20:00|8517.45|8517.45|8521.68|8521.68|8521.93|8521.93|8511.77|8511.77|0
1732011900000|2024-11-19 10:25:00|8521.04|8521.04|8503.27|8503.27|8521.04|8521.04|8498.51|8498.51|0
1732012200000|2024-11-19 10:30:00|8502.85|8502.85|8511.13|8511.13|8511.13|8511.13|8502.85|8502.85|0
1732012500000|2024-11-19 10:35:00|8512.41|8512.41|8522.18|8522.18|8523.34|8523.34|8512.18|8512.18|0
1732012800000|2024-11-19 10:40:00|8521.62|8521.62|8517.49|8517.49|8522.05|8522.05|8513.94|8513.94|0
1732013100000|2024-11-19 10:45:00|8516.93|8516.93|8523.39|8523.39|8525.63|8525.63|8515.88|8515.88|0
1732013400000|2024-11-19 10:50:00|8522.77|8522.77|8522.85|8522.85|8526.62|8526.62|8518.39|8518.39|0
1732013700000|2024-11-19 10:55:00|8522.62|8522.62|8527.11|8527.11|8528.21|8528.21|8522.62|8522.62|0
1732014000000|2024-11-19 11:00:00|8526.55|8526.55|8531.43|8531.43|8532.16|8532.16|8526.55|8526.55|0
1732014300000|2024-11-19 11:05:00|8530.37|8530.37|8536.03|8536.03|8537.01|8537.01|8528.7|8528.7|0
1732014600000|2024-11-19 11:10:00|8535.39|8535.39|8540.33|8540.33|8540.33|8540.33|8533.23|8533.23|0
1732014900000|2024-11-19 11:15:00|8540.55|8540.55|8544.69|8544.69|8545.04|8545.04|8538.31|8538.31|0
1732015200000|2024-11-19 11:20:00|8544.38|8544.38|8553.47|8553.47|8554.03|8554.03|8541.7|8541.7|0
1732015500000|2024-11-19 11:25:00|8552.8|8552.8|8553.54|8553.54|8553.76|8553.76|8550.64|8550.64|0
1732015800000|2024-11-19 11:30:00|8553.22|8553.22|8563.99|8563.99|8565.27|8565.27|8550.69|8550.69|0
1732016100000|2024-11-19 11:35:00|8563.43|8563.43|8560.36|8560.36|8563.43|8563.43|8555.76|8555.76|0
1732016400000|2024-11-19 11:40:00|8559.92|8559.92|8565.06|8565.06|8565.06|8565.06|8555.17|8555.17|0
1732016700000|2024-11-19 11:45:00|8564.18|8564.18|8561.24|8561.24|8570.03|8570.03|8561.24|8561.24|0
1732017000000|2024-11-19 11:50:00|8561.02|8561.02|8565.09|8565.09|8565.3|8565.3|8561.02|8561.02|0
1732017300000|2024-11-19 11:55:00|8565.4|8565.4|8566.12|8566.12|8566.97|8566.97|8562.28|8562.28|0
1732017600000|2024-11-19 12:00:00|8565.81|8565.81|8573.46|8573.46|8574.77|8574.77|8564.5|8564.5|0
1732017900000|2024-11-19 12:05:00|8573.24|8573.24|8580.82|8580.82|8580.82|8580.82|8573.24|8573.24|0
1732018200000|2024-11-19 12:10:00|8580.9|8580.9|8583.76|8583.76|8585.52|8585.52|8580.9|8580.9|0
1732018500000|2024-11-19 12:15:00|8584.08|8584.08|8581.12|8581.12|8584.73|8584.73|8580.56|8580.56|0
1732018800000|2024-11-19 12:20:00|8580.85|8580.85|8579.88|8579.88|8581.12|8581.12|8576.98|8576.98|0
1732019100000|2024-11-19 12:25:00|8579.67|8579.67|8591.04|8591.04|8591.04|8591.04|8579.67|8579.67|0
1732019400000|2024-11-19 12:30:00|8591.2|8591.2|8582.77|8582.77|8591.2|8591.2|8582.77|8582.77|0
1732019700000|2024-11-19 12:35:00|8582.61|8582.61|8577.03|8577.03|8582.61|8582.61|8577.03|8577.03|0
1732020000000|2024-11-19 12:40:00|8576.72|8576.72|8581.44|8581.44|8581.85|8581.85|8576.56|8576.56|0
1732020300000|2024-11-19 12:45:00|8580.16|8580.16|8577.86|8577.86|8580.16|8580.16|8575.85|8575.85|0
1732020600000|2024-11-19 12:50:00|8578.26|8578.26|8579.97|8579.97|8579.97|8579.97|8573.78|8573.78|0
1732020900000|2024-11-19 12:55:00|8579.33|8579.33|8579.65|8579.65|8580.73|8580.73|8577.65|8577.65|0
1732021200000|2024-11-19 13:00:00|8580.93|8580.93|8569.06|8569.06|8581.47|8581.47|8568.26|8568.26|0
1732021500000|2024-11-19 13:05:00|8568.9|8568.9|8570.13|8570.13|8571.62|8571.62|8566.87|8566.87|0
1732021800000|2024-11-19 13:10:00|8570.45|8570.45|8558.32|8558.32|8570.45|8570.45|8557.81|8557.81|0
1732022100000|2024-11-19 13:15:00|8557.04|8557.04|8551.1|8551.1|8557.04|8557.04|8550.1|8550.1|0
1732022400000|2024-11-19 13:20:00|8551.74|8551.74|8549.15|8549.15|8551.74|8551.74|8548.55|8548.55|0
1732022700000|2024-11-19 13:25:00|8549.69|8549.69|8553.79|8553.79|8554.26|8554.26|8549.69|8549.69|0
1732023000000|2024-11-19 13:30:00|8554.43|8554.43|8559.08|8559.08|8562.14|8562.14|8554.43|8554.43|0
1732023300000|2024-11-19 13:35:00|8559.29|8559.29|8567.67|8567.67|8568.88|8568.88|8559.29|8559.29|0
1732023600000|2024-11-19 13:40:00|8567.48|8567.48|8552.84|8552.84|8567.48|8567.48|8552.2|8552.2|0
1732023900000|2024-11-19 13:45:00|8553.09|8553.09|8538.92|8538.92|8553.51|8553.51|8538.92|8538.92|0
1732024200000|2024-11-19 13:50:00|8538.28|8538.28|8520.76|8520.76|8538.28|8538.28|8520.76|8520.76|0
1732024500000|2024-11-19 13:55:00|8521.3|8521.3|8517.33|8517.33|8522.08|8522.08|8516.63|8516.63|0
1732024800000|2024-11-19 14:00:00|8517.97|8517.97|8526.77|8526.77|8527.62|8527.62|8517.23|8517.23|0
1732025100000|2024-11-19 14:05:00|8525.65|8525.65|8546.67|8546.67|8548.77|8548.77|8521.01|8521.01|0
1732025400000|2024-11-19 14:10:00|8546.04|8546.04|8545.09|8545.09|8547.12|8547.12|8541.02|8541.02|0
1732025700000|2024-11-19 14:15:00|8544.45|8544.45|8537.65|8537.65|8544.45|8544.45|8536.92|8536.92|0
1732026000000|2024-11-19 14:20:00|8537.52|8537.52|8538.81|8538.81|8544.54|8544.54|8534.66|8534.66|0
1732026300000|2024-11-19 14:25:00|8539.66|8539.66|8541.92|8541.92|8545.62|8545.62|8539.09|8539.09|0
1732026600000|2024-11-19 14:30:00|8540.8|8540.8|8541.11|8541.11|8546.85|8546.85|8539.73|8539.73|0
1732026900000|2024-11-19 14:35:00|8540.47|8540.47|8539.3|8539.3|8541.64|8541.64|8537.93|8537.93|0
1732027200000|2024-11-19 14:40:00|8539.73|8539.73|8541.3|8541.3|8541.3|8541.3|8534.08|8534.08|0
1732027500000|2024-11-19 14:45:00|8540.18|8540.18|8521.95|8521.95|8545.11|8545.11|8520.99|8520.99|0
1732027800000|2024-11-19 14:50:00|8521.64|8521.64|8522.06|8522.06|8527.03|8527.03|8519.16|8519.16|0
1732028100000|2024-11-19 14:55:00|8521.21|8521.21|8525.11|8525.11|8525.58|8525.58|8518.44|8518.44|0
1732028400000|2024-11-19 15:00:00|8525.68|8525.68|8536.51|8536.51|8537.53|8537.53|8521.54|8521.54|0
1732028700000|2024-11-19 15:05:00|8536.09|8536.09|8550.34|8550.34|8550.98|8550.98|8536.09|8536.09|0
1732029000000|2024-11-19 15:10:00|8550.65|8550.65|8549.24|8549.24|8551.55|8551.55|8545.56|8545.56|0
1732029300000|2024-11-19 15:15:00|8548.98|8548.98|8551.19|8551.19|8553.33|8553.33|8545.21|8545.21|0
1732029600000|2024-11-19 15:20:00|8551.5|8551.5|8540.16|8540.16|8551.5|8551.5|8537.9|8537.9|0
1732029900000|2024-11-19 15:25:00|8540.72|8540.72|8543.75|8543.75|8545.79|8545.79|8538.77|8538.77|0
1732030200000|2024-11-19 15:30:00|8543.47|8543.47|8562.24|8562.24|8564.03|8564.03|8541.86|8541.86|0
1732030500000|2024-11-19 15:35:00|8562.55|8562.55|8569.33|8569.33|8571.38|8571.38|8562.55|8562.55|0
1732030800000|2024-11-19 15:40:00|8569.55|8569.55|8567.23|8567.23|8569.57|8569.57|8563.21|8563.21|0
1732031100000|2024-11-19 15:45:00|8566.8|8566.8|8568.57|8568.57|8569.33|8569.33|8561.39|8561.39|0
1732031400000|2024-11-19 15:50:00|8568.64|8568.64|8574.44|8574.44|8575.79|8575.79|8568.51|8568.51|0
1732031700000|2024-11-19 15:55:00|8574.31|8574.31|8582.18|8582.18|8582.75|8582.75|8571.89|8571.89|0
1732032000000|2024-11-19 16:00:00|8582.06|8582.06|8587.2|8587.2|8587.48|8587.48|8581.21|8581.21|0
1732032300000|2024-11-19 16:05:00|8586.83|8586.83|8586.4|8586.4|8588.24|8588.24|8583.19|8583.19|0
1732032600000|2024-11-19 16:10:00|8586.91|8586.91|8592.49|8592.49|8593.55|8593.55|8586.48|8586.48|0
1732032900000|2024-11-19 16:15:00|8591.85|8591.85|8602.03|8602.03|8604.79|8604.79|8591.85|8591.85|0
1732033200000|2024-11-19 16:20:00|8601.66|8601.66|8604.86|8604.86|8606.12|8606.12|8599.85|8599.85|0
1732033500000|2024-11-19 16:25:00|8604.64|8604.64|8611.49|8611.49|8615.7|8615.7|8602.83|8602.83|0
1732090500000|2024-11-20 08:15:00|8596.09|8596.09|8601.43|8601.43|8601.88|8601.88|8594.28|8594.28|0
1732090800000|2024-11-20 08:20:00|8599.75|8599.75|8597.6|8597.6|8600.3|8600.3|8593.33|8593.33|0
1732091100000|2024-11-20 08:25:00|8598.88|8598.88|8590.42|8590.42|8599.16|8599.16|8590.42|8590.42|0
1732091400000|2024-11-20 08:30:00|8589.78|8589.78|8593.2|8593.2|8593.9|8593.9|8585.39|8585.39|0
1732091700000|2024-11-20 08:35:00|8596.01|8596.01|8601.15|8601.15|8604.56|8604.56|8596.01|8596.01|0
1732092000000|2024-11-20 08:40:00|8602.28|8602.28|8608.96|8608.96|8610.19|8610.19|8601.6|8601.6|0
1732092300000|2024-11-20 08:45:00|8610.24|8610.24|8624.73|8624.73|8624.92|8624.92|8609.6|8609.6|0
1732092600000|2024-11-20 08:50:00|8624.09|8624.09|8616.57|8616.57|8626.96|8626.96|8616.57|8616.57|0
1732092900000|2024-11-20 08:55:00|8615.93|8615.93|8617.99|8617.99|8618.67|8618.67|8615.22|8615.22|0
1732093200000|2024-11-20 09:00:00|8617.72|8617.72|8614.79|8614.79|8617.72|8617.72|8614.17|8614.17|0
1732093500000|2024-11-20 09:05:00|8614.34|8614.34|8618.63|8618.63|8618.63|8618.63|8612.98|8612.98|0
1732093800000|2024-11-20 09:10:00|8618.31|8618.31|8624.56|8624.56|8625.62|8625.62|8617.47|8617.47|0
1732094100000|2024-11-20 09:15:00|8624.15|8624.15|8617.6|8617.6|8624.29|8624.29|8613.97|8613.97|0
1732094400000|2024-11-20 09:20:00|8617.38|8617.38|8622.75|8622.75|8622.75|8622.75|8617.07|8617.07|0
1732094700000|2024-11-20 09:25:00|8622.98|8622.98|8630.48|8630.48|8631.91|8631.91|8622.98|8622.98|0
1732095000000|2024-11-20 09:30:00|8630.93|8630.93|8624.75|8624.75|8633.4|8633.4|8624.75|8624.75|0
1732095300000|2024-11-20 09:35:00|8624.91|8624.91|8630.05|8630.05|8632.46|8632.46|8624.02|8624.02|0
1732095600000|2024-11-20 09:40:00|8630.26|8630.26|8622.55|8622.55|8630.38|8630.38|8622.55|8622.55|0
1732095900000|2024-11-20 09:45:00|8622.82|8622.82|8618.33|8618.33|8622.82|8622.82|8617.7|8617.7|0
1732096200000|2024-11-20 09:50:00|8617.21|8617.21|8618.23|8618.23|8618.23|8618.23|8612.23|8612.23|0
1732096500000|2024-11-20 09:55:00|8618.87|8618.87|8615.63|8615.63|8618.87|8618.87|8613.16|8613.16|0
1732096800000|2024-11-20 10:00:00|8616.27|8616.27|8615.67|8615.67|8616.27|8616.27|8612.81|8612.81|0
1732097100000|2024-11-20 10:05:00|8616.39|8616.39|8617.05|8617.05|8617.25|8617.25|8614.27|8614.27|0
1732097400000|2024-11-20 10:10:00|8616.41|8616.41|8617.89|8617.89|8617.89|8617.89|8613.41|8613.41|0
1732097700000|2024-11-20 10:15:00|8617.25|8617.25|8619.24|8619.24|8624|8624|8617.25|8617.25|0
1732098000000|2024-11-20 10:20:00|8618.39|8618.39|8617.13|8617.13|8618.55|8618.55|8613.59|8613.59|0
1732098300000|2024-11-20 10:25:00|8617.55|8617.55|8617.12|8617.12|8618.72|8618.72|8616.24|8616.24|0
1732098600000|2024-11-20 10:30:00|8616.56|8616.56|8612.14|8612.14|8616.56|8616.56|8607.79|8607.79|0
1732098900000|2024-11-20 10:35:00|8612.29|8612.29|8614.97|8614.97|8614.97|8614.97|8609.88|8609.88|0
1732099200000|2024-11-20 10:40:00|8615.13|8615.13|8614.46|8614.46|8616.3|8616.3|8612.21|8612.21|0
1732099500000|2024-11-20 10:45:00|8613.9|8613.9|8608.93|8608.93|8613.9|8613.9|8607.42|8607.42|0
1732099800000|2024-11-20 10:50:00|8607.81|8607.81|8606.81|8606.81|8607.81|8607.81|8605.44|8605.44|0
1732100100000|2024-11-20 10:55:00|8607.45|8607.45|8602.39|8602.39|8607.77|8607.77|8600.15|8600.15|0
1732100400000|2024-11-20 11:00:00|8602.25|8602.25|8604.43|8604.43|8604.65|8604.65|8596.8|8596.8|0
1732100700000|2024-11-20 11:05:00|8604.66|8604.66|8606.57|8606.57|8608.26|8608.26|8604.66|8604.66|0
1732101000000|2024-11-20 11:10:00|8607.13|8607.13|8604.79|8604.79|8607.69|8607.69|8604.23|8604.23|0
1732101300000|2024-11-20 11:15:00|8604.93|8604.93|8605.86|8605.86|8606.5|8606.5|8604.13|8604.13|0
1732101600000|2024-11-20 11:20:00|8604.74|8604.74|8606.15|8606.15|8606.39|8606.39|8604.24|8604.24|0
1732101900000|2024-11-20 11:25:00|8606.41|8606.41|8608.85|8608.85|8608.85|8608.85|8605.51|8605.51|0
1732102200000|2024-11-20 11:30:00|8608.21|8608.21|8602.26|8602.26|8608.85|8608.85|8587.76|8587.76|0
1732102500000|2024-11-20 11:35:00|8601.81|8601.81|8584.53|8584.53|8603.81|8603.81|8576.98|8576.98|0
1732102800000|2024-11-20 11:40:00|8584.39|8584.39|8582.44|8582.44|8584.53|8584.53|8579.25|8579.25|0
1732103100000|2024-11-20 11:45:00|8582.66|8582.66|8578.08|8578.08|8582.66|8582.66|8577.25|8577.25|0
1732103400000|2024-11-20 11:50:00|8577.63|8577.63|8579.98|8579.98|8581.45|8581.45|8575.91|8575.91|0
1732103700000|2024-11-20 11:55:00|8580.19|8580.19|8584.35|8584.35|8585.44|8585.44|8580.19|8580.19|0
1732104000000|2024-11-20 12:00:00|8583.79|8583.79|8572.94|8572.94|8583.93|8583.93|8572.94|8572.94|0
1732104300000|2024-11-20 12:05:00|8572.3|8572.3|8573.24|8573.24|8576.62|8576.62|8572|8572|0
1732104600000|2024-11-20 12:10:00|8573.17|8573.17|8575.86|8575.86|8576.42|8576.42|8572.04|8572.04|0
1732104900000|2024-11-20 12:15:00|8577.61|8577.61|8584.03|8584.03|8584.59|8584.59|8577.61|8577.61|0
1732105200000|2024-11-20 12:20:00|8584.67|8584.67|8584.06|8584.06|8586.64|8586.64|8582.12|8582.12|0
1732105500000|2024-11-20 12:25:00|8583.42|8583.42|8585.36|8585.36|8585.78|8585.78|8582.22|8582.22|0
1732105800000|2024-11-20 12:30:00|8585.64|8585.64|8589.27|8589.27|8591.95|8591.95|8585.64|8585.64|0
1732106100000|2024-11-20 12:35:00|8589.91|8589.91|8591.89|8591.89|8593.17|8593.17|8588.37|8588.37|0
1732106400000|2024-11-20 12:40:00|8594.13|8594.13|8599.05|8599.05|8599.14|8599.14|8593.51|8593.51|0
1732106700000|2024-11-20 12:45:00|8599.5|8599.5|8599.59|8599.59|8601.2|8601.2|8597.74|8597.74|0
1732107000000|2024-11-20 12:50:00|8598.95|8598.95|8601.38|8601.38|8603.77|8603.77|8597.68|8597.68|0
1732107300000|2024-11-20 12:55:00|8600.74|8600.74|8600.52|8600.52|8601.59|8601.59|8599.64|8599.64|0
1732107600000|2024-11-20 13:00:00|8600.4|8600.4|8605.85|8605.85|8607.53|8607.53|8600.4|8600.4|0
1732107900000|2024-11-20 13:05:00|8605.29|8605.29|8601.52|8601.52|8605.29|8605.29|8600.84|8600.84|0
1732108200000|2024-11-20 13:10:00|8602.16|8602.16|8595.59|8595.59|8602.37|8602.37|8594.09|8594.09|0
1732108500000|2024-11-20 13:15:00|8595.75|8595.75|8597.28|8597.28|8597.3|8597.3|8595.61|8595.61|0
1732108800000|2024-11-20 13:20:00|8596.64|8596.64|8599.68|8599.68|8601.1|8601.1|8596.64|8596.64|0
1732109100000|2024-11-20 13:25:00|8599.81|8599.81|8602.69|8602.69|8602.79|8602.79|8599.81|8599.81|0
1732109400000|2024-11-20 13:30:00|8603|8603|8605.55|8605.55|8608.05|8608.05|8603|8603|0
1732109700000|2024-11-20 13:35:00|8604.99|8604.99|8605.65|8605.65|8609.07|8609.07|8604.99|8604.99|0
1732110000000|2024-11-20 13:40:00|8605.57|8605.57|8600.29|8600.29|8606.46|8606.46|8600.29|8600.29|0
1732110300000|2024-11-20 13:45:00|8600.07|8600.07|8601.72|8601.72|8602.34|8602.34|8599.29|8599.29|0
1732110600000|2024-11-20 13:50:00|8602.84|8602.84|8605.98|8605.98|8605.98|8605.98|8602.84|8602.84|0
1732110900000|2024-11-20 13:55:00|8606.2|8606.2|8600.47|8600.47|8606.2|8606.2|8598.94|8598.94|0
1732111200000|2024-11-20 14:00:00|8600.7|8600.7|8599.14|8599.14|8602.3|8602.3|8598.87|8598.87|0
1732111500000|2024-11-20 14:05:00|8600.34|8600.34|8605.12|8605.12|8605.45|8605.45|8599.99|8599.99|0
1732111800000|2024-11-20 14:10:00|8604.29|8604.29|8598.21|8598.21|8604.93|8604.93|8598.21|8598.21|0
1732112100000|2024-11-20 14:15:00|8597.76|8597.76|8597|8597|8598.95|8598.95|8596.72|8596.72|0
1732112400000|2024-11-20 14:20:00|8597.21|8597.21|8577.8|8577.8|8597.21|8597.21|8577.8|8577.8|0
1732112700000|2024-11-20 14:25:00|8579.72|8579.72|8577.92|8577.92|8582.65|8582.65|8572.74|8572.74|0
1732113000000|2024-11-20 14:30:00|8578.15|8578.15|8577.79|8577.79|8582.23|8582.23|8572.99|8572.99|0
1732113300000|2024-11-20 14:35:00|8578.42|8578.42|8558.54|8558.54|8578.42|8578.42|8555.83|8555.83|0
1732113600000|2024-11-20 14:40:00|8557.41|8557.41|8564.08|8564.08|8566.62|8566.62|8555.01|8555.01|0
1732113900000|2024-11-20 14:45:00|8563.63|8563.63|8565.79|8565.79|8572.03|8572.03|8561.72|8561.72|0
1732114200000|2024-11-20 14:50:00|8564.94|8564.94|8558.73|8558.73|8566.69|8566.69|8558.73|8558.73|0
1732114500000|2024-11-20 14:55:00|8559.37|8559.37|8553.52|8553.52|8562.15|8562.15|8553.21|8553.21|0
1732114800000|2024-11-20 15:00:00|8553.83|8553.83|8554.04|8554.04|8561.02|8561.02|8551.56|8551.56|0
1732115100000|2024-11-20 15:05:00|8553.25|8553.25|8547.51|8547.51|8553.25|8553.25|8547.27|8547.27|0
1732115400000|2024-11-20 15:10:00|8546.65|8546.65|8548.02|8548.02|8548.52|8548.52|8539.42|8539.42|0
1732115700000|2024-11-20 15:15:00|8547.7|8547.7|8560.29|8560.29|8560.29|8560.29|8546.39|8546.39|0
1732116000000|2024-11-20 15:20:00|8559.73|8559.73|8563.77|8563.77|8564.92|8564.92|8548.63|8548.63|0
1732116300000|2024-11-20 15:25:00|8563.45|8563.45|8565.05|8565.05|8567.07|8567.07|8563.23|8563.23|0
1732116600000|2024-11-20 15:30:00|8564.89|8564.89|8573.09|8573.09|8573.3|8573.3|8564.84|8564.84|0
1732116900000|2024-11-20 15:35:00|8573.3|8573.3|8580.55|8580.55|8580.55|8580.55|8572.02|8572.02|0
1732117200000|2024-11-20 15:40:00|8580.86|8580.86|8591.82|8591.82|8591.82|8591.82|8580.39|8580.39|0
1732117500000|2024-11-20 15:45:00|8592.46|8592.46|8595.83|8595.83|8595.93|8595.93|8590.54|8590.54|0
1732117800000|2024-11-20 15:50:00|8596.15|8596.15|8591.68|8591.68|8598.69|8598.69|8591.04|8591.04|0
1732118100000|2024-11-20 15:55:00|8592.32|8592.32|8593.87|8593.87|8593.87|8593.87|8586.08|8586.08|0
1732118400000|2024-11-20 16:00:00|8593.94|8593.94|8593.58|8593.58|8598.16|8598.16|8593.05|8593.05|0
1732118700000|2024-11-20 16:05:00|8592.94|8592.94|8586.67|8586.67|8593.72|8593.72|8584.74|8584.74|0
1732119000000|2024-11-20 16:10:00|8585.9|8585.9|8585.62|8585.62|8585.9|8585.9|8578.61|8578.61|0
1732119300000|2024-11-20 16:15:00|8585.48|8585.48|8591.02|8591.02|8591.08|8591.08|8584.52|8584.52|0
1732119600000|2024-11-20 16:20:00|8590.88|8590.88|8593.01|8593.01|8593.48|8593.48|8589.64|8589.64|0
1732119900000|2024-11-20 16:25:00|8592.37|8592.37|8576.91|8576.91|8592.37|8592.37|8575.73|8575.73|0
1732176900000|2024-11-21 08:15:00|8617.78|8617.78|8615.82|8615.82|8619.89|8619.89|8614.77|8614.77|0
1732177200000|2024-11-21 08:20:00|8617.1|8617.1|8613.78|8613.78|8622.76|8622.76|8613.78|8613.78|0
1732177500000|2024-11-21 08:25:00|8611.54|8611.54|8605.69|8605.69|8611.54|8611.54|8599.87|8599.87|0
1732177800000|2024-11-21 08:30:00|8605.53|8605.53|8577.28|8577.28|8605.53|8605.53|8572.45|8572.45|0
1732178100000|2024-11-21 08:35:00|8576.66|8576.66|8572.96|8572.96|8576.97|8576.97|8566.55|8566.55|0
1732178400000|2024-11-21 08:40:00|8572.71|8572.71|8570.57|8570.57|8574.91|8574.91|8568.03|8568.03|0
1732178700000|2024-11-21 08:45:00|8571.21|8571.21|8578.85|8578.85|8583.64|8583.64|8571.21|8571.21|0
1732179000000|2024-11-21 08:50:00|8578.21|8578.21|8589.87|8589.87|8590.51|8590.51|8577.2|8577.2|0
1732179300000|2024-11-21 08:55:00|8590.99|8590.99|8595.99|8595.99|8597.75|8597.75|8590.99|8590.99|0
1732179600000|2024-11-21 09:00:00|8595.68|8595.68|8580.72|8580.72|8595.68|8595.68|8580.5|8580.5|0
1732179900000|2024-11-21 09:05:00|8581.81|8581.81|8575.42|8575.42|8583.36|8583.36|8574.94|8574.94|0
1732180200000|2024-11-21 09:10:00|8574.14|8574.14|8577.13|8577.13|8579.05|8579.05|8571.66|8571.66|0
1732180500000|2024-11-21 09:15:00|8576.49|8576.49|8554.12|8554.12|8576.49|8576.49|8553.92|8553.92|0
1732180800000|2024-11-21 09:20:00|8553.48|8553.48|8547.32|8547.32|8553.48|8553.48|8546.04|8546.04|0
1732181100000|2024-11-21 09:25:00|8547.54|8547.54|8536.27|8536.27|8551.18|8551.18|8536.05|8536.05|0
1732181400000|2024-11-21 09:30:00|8535.96|8535.96|8545.55|8545.55|8545.55|8545.55|8534.88|8534.88|0
1732181700000|2024-11-21 09:35:00|8545.68|8545.68|8547.15|8547.15|8548.48|8548.48|8543.89|8543.89|0
1732182000000|2024-11-21 09:40:00|8547.01|8547.01|8558.63|8558.63|8560.08|8560.08|8546.87|8546.87|0
1732182300000|2024-11-21 09:45:00|8558.9|8558.9|8564.63|8564.63|8580.25|8580.25|8558.9|8558.9|0
1732182600000|2024-11-21 09:50:00|8565.91|8565.91|8566.31|8566.31|8569.11|8569.11|8565.05|8565.05|0
1732182900000|2024-11-21 09:55:00|8566.56|8566.56|8587.76|8587.76|8594.44|8594.44|8566.56|8566.56|0
1732183200000|2024-11-21 10:00:00|8587.12|8587.12|8585.15|8585.15|8587.12|8587.12|8580.39|8580.39|0
1732183500000|2024-11-21 10:05:00|8585.6|8585.6|8591.2|8591.2|8595.37|8595.37|8585.6|8585.6|0
1732183800000|2024-11-21 10:10:00|8591.76|8591.76|8584.11|8584.11|8591.76|8591.76|8584.11|8584.11|0
1732184100000|2024-11-21 10:15:00|8584.75|8584.75|8582.27|8582.27|8586.2|8586.2|8582.27|8582.27|0
1732184400000|2024-11-21 10:20:00|8581.87|8581.87|8577.99|8577.99|8586.17|8586.17|8577.88|8577.88|0
1732184700000|2024-11-21 10:25:00|8577.35|8577.35|8581.19|8581.19|8581.19|8581.19|8574.68|8574.68|0
1732185000000|2024-11-21 10:30:00|8581.5|8581.5|8587.9|8587.9|8588.98|8588.98|8581.5|8581.5|0
1732185300000|2024-11-21 10:35:00|8588.54|8588.54|8590.59|8590.59|8591.31|8591.31|8588.54|8588.54|0
1732185600000|2024-11-21 10:40:00|8592.1|8592.1|8598.67|8598.67|8598.67|8598.67|8592.1|8592.1|0
1732185900000|2024-11-21 10:45:00|8598.03|8598.03|8594.52|8594.52|8599.08|8599.08|8594.52|8594.52|0
1732186200000|2024-11-21 10:50:00|8595.08|8595.08|8595.8|8595.8|8599.42|8599.42|8595.08|8595.08|0
1732186500000|2024-11-21 10:55:00|8595.17|8595.17|8590.13|8590.13|8595.17|8595.17|8584.88|8584.88|0
1732186800000|2024-11-21 11:00:00|8590.7|8590.7|8594.56|8594.56|8598.81|8598.81|8590.7|8590.7|0
1732187100000|2024-11-21 11:05:00|8594.88|8594.88|8599.62|8599.62|8600.37|8600.37|8594.88|8594.88|0
1732187400000|2024-11-21 11:10:00|8600.47|8600.47|8604.67|8604.67|8604.89|8604.89|8598.27|8598.27|0
1732187700000|2024-11-21 11:15:00|8605.3|8605.3|8611.17|8611.17|8611.81|8611.81|8605.3|8605.3|0
1732188000000|2024-11-21 11:20:00|8610.53|8610.53|8609.86|8609.86|8612.23|8612.23|8609.22|8609.22|0
1732188300000|2024-11-21 11:25:00|8610.17|8610.17|8613.39|8613.39|8613.81|8613.81|8608.71|8608.71|0
1732188600000|2024-11-21 11:30:00|8616.75|8616.75|8617.41|8617.41|8618.86|8618.86|8615.37|8615.37|0
1732188900000|2024-11-21 11:35:00|8617.72|8617.72|8618.7|8618.7|8618.94|8618.94|8614.51|8614.51|0
1732189200000|2024-11-21 11:40:00|8618.39|8618.39|8617.24|8617.24|8619.26|8619.26|8616.77|8616.77|0
1732189500000|2024-11-21 11:45:00|8616.12|8616.12|8609.02|8609.02|8616.12|8616.12|8607.82|8607.82|0
1732189800000|2024-11-21 11:50:00|8608.38|8608.38|8603.97|8603.97|8609.33|8609.33|8600.48|8600.48|0
1732190100000|2024-11-21 11:55:00|8605.65|8605.65|8604.99|8604.99|8606.19|8606.19|8603.9|8603.9|0
1732190400000|2024-11-21 12:00:00|8605.56|8605.56|8612.52|8612.52|8612.57|8612.57|8605.56|8605.56|0
1732190700000|2024-11-21 12:05:00|8611.88|8611.88|8618.18|8618.18|8618.18|8618.18|8611.88|8611.88|0
1732191000000|2024-11-21 12:10:00|8618.32|8618.32|8615.86|8615.86|8618.32|8618.32|8615.86|8615.86|0
1732191300000|2024-11-21 12:15:00|8616.5|8616.5|8620.36|8620.36|8620.36|8620.36|8616.16|8616.16|0
1732191600000|2024-11-21 12:20:00|8620.51|8620.51|8620.99|8620.99|8624.04|8624.04|8620.51|8620.51|0
1732191900000|2024-11-21 12:25:00|8621.63|8621.63|8620.2|8620.2|8622.35|8622.35|8619.3|8619.3|0
1732192200000|2024-11-21 12:30:00|8621.69|8621.69|8620.4|8620.4|8621.69|8621.69|8618.73|8618.73|0
1732192500000|2024-11-21 12:35:00|8620.85|8620.85|8619.3|8619.3|8621.49|8621.49|8616.94|8616.94|0
1732192800000|2024-11-21 12:40:00|8619.94|8619.94|8619.6|8619.6|8623.04|8623.04|8618.14|8618.14|0
1732193100000|2024-11-21 12:45:00|8620.24|8620.24|8615.58|8615.58|8621.4|8621.4|8614.55|8614.55|0
1732193400000|2024-11-21 12:50:00|8615.42|8615.42|8607.29|8607.29|8615.56|8615.56|8606.73|8606.73|0
1732193700000|2024-11-21 12:55:00|8606.73|8606.73|8608.13|8608.13|8608.13|8608.13|8603.98|8603.98|0
1732194000000|2024-11-21 13:00:00|8607.49|8607.49|8608.56|8608.56|8612.39|8612.39|8607.49|8607.49|0
1732194300000|2024-11-21 13:05:00|8608.24|8608.24|8610.7|8610.7|8610.7|8610.7|8607.6|8607.6|0
1732194600000|2024-11-21 13:10:00|8610.83|8610.83|8612.02|8612.02|8612.86|8612.86|8609.11|8609.11|0
1732194900000|2024-11-21 13:15:00|8612.58|8612.58|8624.99|8624.99|8625.63|8625.63|8612.58|8612.58|0
1732195200000|2024-11-21 13:20:00|8625.12|8625.12|8624.41|8624.41|8627.16|8627.16|8624.19|8624.19|0
1732195500000|2024-11-21 13:25:00|8624.72|8624.72|8623.29|8623.29|8625.36|8625.36|8621.85|8621.85|0
1732195800000|2024-11-21 13:30:00|8622.65|8622.65|8624.65|8624.65|8626.42|8626.42|8621.8|8621.8|0
1732196100000|2024-11-21 13:35:00|8625.29|8625.29|8627.03|8627.03|8627.89|8627.89|8624.69|8624.69|0
1732196400000|2024-11-21 13:40:00|8627.3|8627.3|8633.58|8633.58|8633.66|8633.66|8627.22|8627.22|0
1732196700000|2024-11-21 13:45:00|8632.94|8632.94|8628.51|8628.51|8634.49|8634.49|8628.51|8628.51|0
1732197000000|2024-11-21 13:50:00|8628.59|8628.59|8623.16|8623.16|8628.66|8628.66|8620.5|8620.5|0
1732197300000|2024-11-21 13:55:00|8622.52|8622.52|8627.07|8627.07|8627.07|8627.07|8622.52|8622.52|0
1732197600000|2024-11-21 14:00:00|8627.74|8627.74|8627.62|8627.62|8629.54|8629.54|8626.98|8626.98|0
1732197900000|2024-11-21 14:05:00|8626.98|8626.98|8627.1|8627.1|8628.4|8628.4|8625.44|8625.44|0
1732198200000|2024-11-21 14:10:00|8626.98|8626.98|8629.39|8629.39|8629.77|8629.77|8626.84|8626.84|0
1732198500000|2024-11-21 14:15:00|8629.14|8629.14|8626.87|8626.87|8629.64|8629.64|8626.16|8626.16|0
1732198800000|2024-11-21 14:20:00|8626.23|8626.23|8627.81|8627.81|8628.62|8628.62|8625.15|8625.15|0
1732199100000|2024-11-21 14:25:00|8627.89|8627.89|8634.1|8634.1|8638.03|8638.03|8627.89|8627.89|0
1732199400000|2024-11-21 14:30:00|8635.22|8635.22|8626.9|8626.9|8637.46|8637.46|8626.26|8626.26|0
1732199700000|2024-11-21 14:35:00|8626.58|8626.58|8623.26|8623.26|8629.4|8629.4|8620.91|8620.91|0
1732200000000|2024-11-21 14:40:00|8624|8624|8647.85|8647.85|8648.16|8648.16|8624|8624|0
1732200300000|2024-11-21 14:45:00|8647.72|8647.72|8657.21|8657.21|8659.05|8659.05|8647.16|8647.16|0
1732200600000|2024-11-21 14:50:00|8657.46|8657.46|8638.08|8638.08|8659|8659|8637.83|8637.83|0
1732200900000|2024-11-21 14:55:00|8639.21|8639.21|8640.31|8640.31|8641.36|8641.36|8638.08|8638.08|0
1732201200000|2024-11-21 15:00:00|8640.95|8640.95|8631.84|8631.84|8640.95|8640.95|8630.49|8630.49|0
1732201500000|2024-11-21 15:05:00|8633.12|8633.12|8628.72|8628.72|8635.17|8635.17|8627.49|8627.49|0
1732201800000|2024-11-21 15:10:00|8628.16|8628.16|8650.91|8650.91|8651.24|8651.24|8628|8628|0
1732202100000|2024-11-21 15:15:00|8651.76|8651.76|8649.72|8649.72|8654.73|8654.73|8649.27|8649.27|0
1732202400000|2024-11-21 15:20:00|8650.36|8650.36|8644.65|8644.65|8653.91|8653.91|8644.09|8644.09|0
1732202700000|2024-11-21 15:25:00|8643.14|8643.14|8635.14|8635.14|8644.49|8644.49|8635.14|8635.14|0
1732203000000|2024-11-21 15:30:00|8634.51|8634.51|8636.77|8636.77|8637.33|8637.33|8633.9|8633.9|0
1732203300000|2024-11-21 15:35:00|8636.21|8636.21|8644.77|8644.77|8646.41|8646.41|8635.57|8635.57|0
1732203600000|2024-11-21 15:40:00|8645.41|8645.41|8660.23|8660.23|8662.18|8662.18|8645.41|8645.41|0
1732203900000|2024-11-21 15:45:00|8660.44|8660.44|8670.32|8670.32|8670.57|8670.57|8660.44|8660.44|0
1732204200000|2024-11-21 15:50:00|8670.86|8670.86|8676.08|8676.08|8676.08|8676.08|8668.47|8668.47|0
1732204500000|2024-11-21 15:55:00|8675.45|8675.45|8678.71|8678.71|8683.45|8683.45|8675|8675|0
1732204800000|2024-11-21 16:00:00|8678.92|8678.92|8684.39|8684.39|8684.68|8684.68|8678.92|8678.92|0
1732205100000|2024-11-21 16:05:00|8684.53|8684.53|8678.65|8678.65|8686.24|8686.24|8678.65|8678.65|0
1732205400000|2024-11-21 16:10:00|8678.09|8678.09|8677.14|8677.14|8679.99|8679.99|8675.36|8675.36|0
1732205700000|2024-11-21 16:15:00|8677.01|8677.01|8670.39|8670.39|8677.22|8677.22|8669.95|8669.95|0
1732206000000|2024-11-21 16:20:00|8670.26|8670.26|8666.84|8666.84|8671.61|8671.61|8666.2|8666.2|0
1732206300000|2024-11-21 16:25:00|8666.61|8666.61|8672.98|8672.98|8675.75|8675.75|8665.97|8665.97|0
1732263300000|2024-11-22 08:15:00|8724.7|8724.7|8710.61|8710.61|8724.7|8724.7|8707.13|8707.13|0
1732263600000|2024-11-22 08:20:00|8710.16|8710.16|8704.07|8704.07|8711.61|8711.61|8700.99|8700.99|0
1732263900000|2024-11-22 08:25:00|8705.35|8705.35|8702.07|8702.07|8705.35|8705.35|8701.42|8701.42|0
1732264200000|2024-11-22 08:30:00|8700.72|8700.72|8702.95|8702.95|8703.13|8703.13|8698.86|8698.86|0
1732264500000|2024-11-22 08:35:00|8703.35|8703.35|8695.43|8695.43|8705.24|8705.24|8695.43|8695.43|0
1732264800000|2024-11-22 08:40:00|8695.88|8695.88|8696.25|8696.25|8698.25|8698.25|8694.43|8694.43|0
1732265100000|2024-11-22 08:45:00|8696.09|8696.09|8704.24|8704.24|8704.24|8704.24|8695.58|8695.58|0
1732265400000|2024-11-22 08:50:00|8705.52|8705.52|8693.5|8693.5|8707.08|8707.08|8693.5|8693.5|0
1732265700000|2024-11-22 08:55:00|8691.82|8691.82|8684.55|8684.55|8693.51|8693.51|8683.43|8683.43|0
1732266000000|2024-11-22 09:00:00|8685.11|8685.11|8696.41|8696.41|8696.41|8696.41|8678.88|8678.88|0
1732266300000|2024-11-22 09:05:00|8697.05|8697.05|8696.72|8696.72|8704.91|8704.91|8695.93|8695.93|0
1732266600000|2024-11-22 09:10:00|8696.94|8696.94|8688.39|8688.39|8696.94|8696.94|8686.94|8686.94|0
1732266900000|2024-11-22 09:15:00|8688.53|8688.53|8688.15|8688.15|8695.67|8695.67|8685.53|8685.53|0
1732267200000|2024-11-22 09:20:00|8687.87|8687.87|8683.53|8683.53|8690.6|8690.6|8683.53|8683.53|0
1732267500000|2024-11-22 09:25:00|8683.28|8683.28|8660.95|8660.95|8683.78|8683.78|8659.35|8659.35|0
1732267800000|2024-11-22 09:30:00|8661.83|8661.83|8648.76|8648.76|8667.68|8667.68|8648.76|8648.76|0
1732268100000|2024-11-22 09:35:00|8647.5|8647.5|8651.52|8651.52|8652.1|8652.1|8646.99|8646.99|0
1732268400000|2024-11-22 09:40:00|8652.8|8652.8|8661.94|8661.94|8665.36|8665.36|8652.8|8652.8|0
1732268700000|2024-11-22 09:45:00|8662.15|8662.15|8662.9|8662.9|8663.8|8663.8|8660.56|8660.56|0
1732269000000|2024-11-22 09:50:00|8662.26|8662.26|8677.12|8677.12|8677.12|8677.12|8662.11|8662.11|0
1732269300000|2024-11-22 09:55:00|8678.24|8678.24|8686.62|8686.62|8686.62|8686.62|8677.27|8677.27|0
1732269600000|2024-11-22 10:00:00|8686.08|8686.08|8691.81|8691.81|8695.36|8695.36|8685.24|8685.24|0
1732269900000|2024-11-22 10:05:00|8692.35|8692.35|8682.24|8682.24|8698.28|8698.28|8682.24|8682.24|0
1732270200000|2024-11-22 10:10:00|8681.12|8681.12|8674.87|8674.87|8681.12|8681.12|8669.64|8669.64|0
1732270500000|2024-11-22 10:15:00|8674.31|8674.31|8677.98|8677.98|8678.35|8678.35|8674.31|8674.31|0
1732270800000|2024-11-22 10:20:00|8677.42|8677.42|8674.98|8674.98|8677.42|8677.42|8672.46|8672.46|0
1732271100000|2024-11-22 10:25:00|8676.26|8676.26|8677.09|8677.09|8679.72|8679.72|8675.21|8675.21|0
1732271400000|2024-11-22 10:30:00|8676.67|8676.67|8679.84|8679.84|8679.84|8679.84|8675.12|8675.12|0
1732271700000|2024-11-22 10:35:00|8679.28|8679.28|8682.84|8682.84|8683.54|8683.54|8677.02|8677.02|0
1732272000000|2024-11-22 10:40:00|8682.2|8682.2|8682.87|8682.87|8683.2|8683.2|8679.6|8679.6|0
1732272300000|2024-11-22 10:45:00|8683.09|8683.09|8684.22|8684.22|8685.58|8685.58|8682.33|8682.33|0
1732272600000|2024-11-22 10:50:00|8683.58|8683.58|8686.44|8686.44|8686.85|8686.85|8683.32|8683.32|0
1732272900000|2024-11-22 10:55:00|8686.22|8686.22|8680.13|8680.13|8686.22|8686.22|8680.13|8680.13|0
1732273200000|2024-11-22 11:00:00|8680.27|8680.27|8681.37|8681.37|8684.51|8684.51|8679.68|8679.68|0
1732273500000|2024-11-22 11:05:00|8681.15|8681.15|8683.45|8683.45|8685.73|8685.73|8681.15|8681.15|0
1732273800000|2024-11-22 11:10:00|8682.81|8682.81|8677.88|8677.88|8682.81|8682.81|8677.74|8677.74|0
1732274100000|2024-11-22 11:15:00|8677.43|8677.43|8679.98|8679.98|8680.97|8680.97|8677.17|8677.17|0
1732274400000|2024-11-22 11:20:00|8680.62|8680.62|8681.17|8681.17|8683.58|8683.58|8679.74|8679.74|0
1732274700000|2024-11-22 11:25:00|8680.53|8680.53|8681.44|8681.44|8683.03|8683.03|8680.53|8680.53|0
1732275000000|2024-11-22 11:30:00|8680.8|8680.8|8684.54|8684.54|8684.54|8684.54|8680.8|8680.8|0
1732275300000|2024-11-22 11:35:00|8684.33|8684.33|8684.21|8684.21|8685.87|8685.87|8684.21|8684.21|0
1732275600000|2024-11-22 11:40:00|8684.66|8684.66|8691.11|8691.11|8692.05|8692.05|8684.12|8684.12|0
1732275900000|2024-11-22 11:45:00|8690.9|8690.9|8693.54|8693.54|8693.54|8693.54|8688.72|8688.72|0
1732276200000|2024-11-22 11:50:00|8692.92|8692.92|8696.17|8696.17|8696.54|8696.54|8691.4|8691.4|0
1732276500000|2024-11-22 11:55:00|8697.29|8697.29|8695.93|8695.93|8697.29|8697.29|8694.49|8694.49|0
1732276800000|2024-11-22 12:00:00|8696.57|8696.57|8702.14|8702.14|8703.97|8703.97|8696.57|8696.57|0
1732277100000|2024-11-22 12:05:00|8701.92|8701.92|8703.37|8703.37|8707.02|8707.02|8701.92|8701.92|0
1732277400000|2024-11-22 12:10:00|8703.91|8703.91|8698.14|8698.14|8704.25|8704.25|8698.14|8698.14|0
1732277700000|2024-11-22 12:15:00|8697.51|8697.51|8700.39|8700.39|8700.39|8700.39|8696.5|8696.5|0
1732278000000|2024-11-22 12:20:00|8700.57|8700.57|8707.63|8707.63|8707.72|8707.72|8700.49|8700.49|0
1732278300000|2024-11-22 12:25:00|8707.77|8707.77|8703.32|8703.32|8707.77|8707.77|8703.32|8703.32|0
1732278600000|2024-11-22 12:30:00|8703.74|8703.74|8697.37|8697.37|8704.02|8704.02|8696.81|8696.81|0
1732278900000|2024-11-22 12:35:00|8697.93|8697.93|8698.56|8698.56|8700.39|8700.39|8697.21|8697.21|0
1732279200000|2024-11-22 12:40:00|8698.43|8698.43|8701.27|8701.27|8701.99|8701.99|8698.43|8698.43|0
1732279500000|2024-11-22 12:45:00|8700.63|8700.63|8699.78|8699.78|8701.04|8701.04|8698.96|8698.96|0
1732279800000|2024-11-22 12:50:00|8699.64|8699.64|8701.78|8701.78|8701.78|8701.78|8699.08|8699.08|0
1732280100000|2024-11-22 12:55:00|8701.94|8701.94|8696.03|8696.03|8702.1|8702.1|8696.03|8696.03|0
1732280400000|2024-11-22 13:00:00|8696.67|8696.67|8704.39|8704.39|8704.39|8704.39|8696.22|8696.22|0
1732280700000|2024-11-22 13:05:00|8704.6|8704.6|8709.44|8709.44|8711.16|8711.16|8704.6|8704.6|0
1732281000000|2024-11-22 13:10:00|8709.12|8709.12|8708.64|8708.64|8712.8|8712.8|8708.08|8708.08|0
1732281300000|2024-11-22 13:15:00|8708.78|8708.78|8705.12|8705.12|8709.56|8709.56|8704.96|8704.96|0
1732281600000|2024-11-22 13:20:00|8704.91|8704.91|8711.37|8711.37|8711.37|8711.37|8704.91|8704.91|0
1732281900000|2024-11-22 13:25:00|8711.09|8711.09|8706.66|8706.66|8713.13|8713.13|8706.41|8706.41|0
1732282200000|2024-11-22 13:30:00|8706.94|8706.94|8710.51|8710.51|8710.51|8710.51|8703.02|8703.02|0
1732282500000|2024-11-22 13:35:00|8709.87|8709.87|8706.96|8706.96|8709.87|8709.87|8706.96|8706.96|0
1732282800000|2024-11-22 13:40:00|8706.4|8706.4|8697.87|8697.87|8706.4|8706.4|8697.87|8697.87|0
1732283100000|2024-11-22 13:45:00|8697.64|8697.64|8692.28|8692.28|8697.64|8697.64|8691.54|8691.54|0
1732283400000|2024-11-22 13:50:00|8691.15|8691.15|8693.74|8693.74|8693.74|8693.74|8690.88|8690.88|0
1732283700000|2024-11-22 13:55:00|8693.18|8693.18|8694.72|8694.72|8695.34|8695.34|8692.97|8692.97|0
1732284000000|2024-11-22 14:00:00|8694.42|8694.42|8694.27|8694.27|8694.68|8694.68|8690.59|8690.59|0
1732284300000|2024-11-22 14:05:00|8696.01|8696.01|8696.29|8696.29|8696.44|8696.44|8692.93|8692.93|0
1732284600000|2024-11-22 14:10:00|8695.65|8695.65|8697.54|8697.54|8697.54|8697.54|8693.81|8693.81|0
1732284900000|2024-11-22 14:15:00|8697.75|8697.75|8692.92|8692.92|8698.53|8698.53|8692.71|8692.71|0
1732285200000|2024-11-22 14:20:00|8693.76|8693.76|8695.73|8695.73|8695.89|8695.89|8693.58|8693.58|0
1732285500000|2024-11-22 14:25:00|8695.59|8695.59|8694.67|8694.67|8696.45|8696.45|8692.72|8692.72|0
1732285800000|2024-11-22 14:30:00|8694.42|8694.42|8712.8|8712.8|8716.15|8716.15|8692.41|8692.41|0
1732286100000|2024-11-22 14:35:00|8712.24|8712.24|8718.95|8718.95|8718.95|8718.95|8706.1|8706.1|0
1732286400000|2024-11-22 14:40:00|8719.51|8719.51|8723.9|8723.9|8724.52|8724.52|8719.51|8719.51|0
1732286700000|2024-11-22 14:45:00|8723.92|8723.92|8727.94|8727.94|8728.74|8728.74|8722.2|8722.2|0
1732287000000|2024-11-22 14:50:00|8727.44|8727.44|8713.37|8713.37|8727.44|8727.44|8710.3|8710.3|0
1732287300000|2024-11-22 14:55:00|8713.52|8713.52|8712.33|8712.33|8718.32|8718.32|8712.26|8712.26|0
1732287600000|2024-11-22 15:00:00|8712.11|8712.11|8705.83|8705.83|8714.48|8714.48|8703.72|8703.72|0
1732287900000|2024-11-22 15:05:00|8706.39|8706.39|8702.57|8702.57|8706.9|8706.9|8701.55|8701.55|0
1732288200000|2024-11-22 15:10:00|8702.35|8702.35|8697.53|8697.53|8702.48|8702.48|8697.43|8697.43|0
1732288500000|2024-11-22 15:15:00|8698.17|8698.17|8702.79|8702.79|8702.79|8702.79|8696.13|8696.13|0
1732288800000|2024-11-22 15:20:00|8703.24|8703.24|8701.23|8701.23|8704.07|8704.07|8698.98|8698.98|0
1732289100000|2024-11-22 15:25:00|8700.69|8700.69|8690.67|8690.67|8700.81|8700.81|8688.4|8688.4|0
1732289400000|2024-11-22 15:30:00|8691.31|8691.31|8699|8699|8701.09|8701.09|8691.31|8691.31|0
1732289700000|2024-11-22 15:35:00|8698.79|8698.79|8699.66|8699.66|8703.04|8703.04|8698.79|8698.79|0
1732290000000|2024-11-22 15:40:00|8699.52|8699.52|8694.22|8694.22|8699.93|8699.93|8692.46|8692.46|0
1732290300000|2024-11-22 15:45:00|8693.58|8693.58|8693.92|8693.92|8694.37|8694.37|8690.16|8690.16|0
1732290600000|2024-11-22 15:50:00|8693.3|8693.3|8696.36|8696.36|8697.65|8697.65|8693.16|8693.16|0
1732290900000|2024-11-22 15:55:00|8695.73|8695.73|8698.2|8698.2|8699.13|8699.13|8695.27|8695.27|0
1732291200000|2024-11-22 16:00:00|8698.76|8698.76|8697.81|8697.81|8700.35|8700.35|8697.58|8697.58|0
1732291500000|2024-11-22 16:05:00|8697.19|8697.19|8693.5|8693.5|8699.44|8699.44|8693.5|8693.5|0
1732291800000|2024-11-22 16:10:00|8692.01|8692.01|8698.72|8698.72|8699.59|8699.59|8691.23|8691.23|0
1732292100000|2024-11-22 16:15:00|8698.88|8698.88|8697.91|8697.91|8700.3|8700.3|8697.33|8697.33|0
1732292400000|2024-11-22 16:20:00|8697.7|8697.7|8701.82|8701.82|8704.6|8704.6|8695.27|8695.27|0
1732292700000|2024-11-22 16:25:00|8701.26|8701.26|8695.39|8695.39|8701.88|8701.88|8695.39|8695.39|0
1732522500000|2024-11-25 08:15:00|8758.01|8758.01|8750.58|8750.58|8759.29|8759.29|8748.25|8748.25|0
1732522800000|2024-11-25 08:20:00|8753.39|8753.39|8747.62|8747.62|8753.95|8753.95|8744.28|8744.28|0
1732523100000|2024-11-25 08:25:00|8746.5|8746.5|8747.39|8747.39|8748.11|8748.11|8743.16|8743.16|0
1732523400000|2024-11-25 08:30:00|8745.02|8745.02|8756.67|8756.67|8756.67|8756.67|8743.76|8743.76|0
1732523700000|2024-11-25 08:35:00|8756.22|8756.22|8763.91|8763.91|8766.7|8766.7|8755.82|8755.82|0
1732524000000|2024-11-25 08:40:00|8763.68|8763.68|8765.4|8765.4|8765.4|8765.4|8758.76|8758.76|0
1732524300000|2024-11-25 08:45:00|8766.04|8766.04|8760.45|8760.45|8766.15|8766.15|8760.17|8760.17|0
1732524600000|2024-11-25 08:50:00|8760.29|8760.29|8754.84|8754.84|8760.86|8760.86|8753.33|8753.33|0
1732524900000|2024-11-25 08:55:00|8755.16|8755.16|8753.99|8753.99|8757.03|8757.03|8752.44|8752.44|0
1732525200000|2024-11-25 09:00:00|8753.54|8753.54|8760.84|8760.84|8761.83|8761.83|8749.83|8749.83|0
1732525500000|2024-11-25 09:05:00|8759.72|8759.72|8771.75|8771.75|8771.75|8771.75|8759.72|8759.72|0
1732525800000|2024-11-25 09:10:00|8771.19|8771.19|8771.8|8771.8|8774.01|8774.01|8771.17|8771.17|0
1732526100000|2024-11-25 09:15:00|8773.29|8773.29|8769.65|8769.65|8773.29|8773.29|8769.44|8769.44|0
1732526400000|2024-11-25 09:20:00|8769.97|8769.97|8761.15|8761.15|8769.97|8769.97|8761.15|8761.15|0
1732526700000|2024-11-25 09:25:00|8761.01|8761.01|8755.17|8755.17|8761.01|8761.01|8753.05|8753.05|0
1732527000000|2024-11-25 09:30:00|8755.81|8755.81|8753.37|8753.37|8756.13|8756.13|8752.41|8752.41|0
1732527300000|2024-11-25 09:35:00|8753.69|8753.69|8754.69|8754.69|8755|8755|8753.69|8753.69|0
1732527600000|2024-11-25 09:40:00|8754.46|8754.46|8762.65|8762.65|8762.65|8762.65|8751.9|8751.9|0
1732527900000|2024-11-25 09:45:00|8762.79|8762.79|8765.94|8765.94|8766.01|8766.01|8761.44|8761.44|0
1732528200000|2024-11-25 09:50:00|8766.5|8766.5|8768.08|8768.08|8769.61|8769.61|8766.5|8766.5|0
1732528500000|2024-11-25 09:55:00|8767.52|8767.52|8757.34|8757.34|8767.52|8767.52|8757.34|8757.34|0
1732528800000|2024-11-25 10:00:00|8755.85|8755.85|8752.41|8752.41|8755.85|8755.85|8752.16|8752.16|0
1732529100000|2024-11-25 10:05:00|8752.97|8752.97|8760.79|8760.79|8761.41|8761.41|8752.97|8752.97|0
1732529400000|2024-11-25 10:10:00|8760.23|8760.23|8756.21|8756.21|8760.23|8760.23|8755.69|8755.69|0
1732529700000|2024-11-25 10:15:00|8755.65|8755.65|8758.2|8758.2|8760.32|8760.32|8755.65|8755.65|0
1732530000000|2024-11-25 10:20:00|8758.06|8758.06|8761.59|8761.59|8763.92|8763.92|8758.06|8758.06|0
1732530300000|2024-11-25 10:25:00|8760.96|8760.96|8755.92|8755.92|8761.04|8761.04|8755.63|8755.63|0
1732530600000|2024-11-25 10:30:00|8756.64|8756.64|8758.95|8758.95|8761.9|8761.9|8756.64|8756.64|0
1732530900000|2024-11-25 10:35:00|8757.83|8757.83|8753.72|8753.72|8757.83|8757.83|8753.56|8753.56|0
1732531200000|2024-11-25 10:40:00|8753.16|8753.16|8744.57|8744.57|8753.16|8753.16|8744|8744|0
1732531500000|2024-11-25 10:45:00|8744.01|8744.01|8742.58|8742.58|8744.01|8744.01|8740.41|8740.41|0
1732531800000|2024-11-25 10:50:00|8742.27|8742.27|8740.11|8740.11|8743.61|8743.61|8739.58|8739.58|0
1732532100000|2024-11-25 10:55:00|8739.48|8739.48|8732.84|8732.84|8739.48|8739.48|8732.84|8732.84|0
1732532400000|2024-11-25 11:00:00|8735.08|8735.08|8733.94|8733.94|8735.08|8735.08|8732.04|8732.04|0
1732532700000|2024-11-25 11:05:00|8734.25|8734.25|8731.98|8731.98|8735.23|8735.23|8731.98|8731.98|0
1732533000000|2024-11-25 11:10:00|8731.34|8731.34|8727.26|8727.26|8731.66|8731.66|8726.73|8726.73|0
1732533300000|2024-11-25 11:15:00|8726.95|8726.95|8725.01|8725.01|8728.15|8728.15|8724.89|8724.89|0
1732533600000|2024-11-25 11:20:00|8724.89|8724.89|8726.94|8726.94|8726.94|8726.94|8721.42|8721.42|0
1732533900000|2024-11-25 11:25:00|8726.72|8726.72|8726.9|8726.9|8727.58|8727.58|8724.64|8724.64|0
1732534200000|2024-11-25 11:30:00|8725.78|8725.78|8731.1|8731.1|8732.98|8732.98|8725.78|8725.78|0
1732534500000|2024-11-25 11:35:00|8731.02|8731.02|8732.97|8732.97|8734.19|8734.19|8730.95|8730.95|0
1732534800000|2024-11-25 11:40:00|8733.29|8733.29|8733.7|8733.7|8734.12|8734.12|8731.88|8731.88|0
1732535100000|2024-11-25 11:45:00|8734.26|8734.26|8738.39|8738.39|8738.99|8738.99|8734.26|8734.26|0
1732535400000|2024-11-25 11:50:00|8738.16|8738.16|8736.68|8736.68|8738.16|8738.16|8734.66|8734.66|0
1732535700000|2024-11-25 11:55:00|8736.81|8736.81|8726.66|8726.66|8736.81|8736.81|8726.41|8726.41|0
1732536000000|2024-11-25 12:00:00|8726.88|8726.88|8721.9|8721.9|8728.64|8728.64|8717.86|8717.86|0
1732536300000|2024-11-25 12:05:00|8722.11|8722.11|8724.35|8724.35|8726.62|8726.62|8721.75|8721.75|0
1732536600000|2024-11-25 12:10:00|8724.83|8724.83|8722.15|8722.15|8726.04|8726.04|8722.15|8722.15|0
1732536900000|2024-11-25 12:15:00|8722.29|8722.29|8721.81|8721.81|8722.29|8722.29|8719.23|8719.23|0
1732537200000|2024-11-25 12:20:00|8721.25|8721.25|8725.38|8725.38|8725.38|8725.38|8720.61|8720.61|0
1732537500000|2024-11-25 12:25:00|8725.07|8725.07|8739.5|8739.5|8739.52|8739.52|8724.76|8724.76|0
1732537800000|2024-11-25 12:30:00|8740.14|8740.14|8744.53|8744.53|8744.53|8744.53|8739.57|8739.57|0
1732538100000|2024-11-25 12:35:00|8743.97|8743.97|8742.11|8742.11|8744.68|8744.68|8740.93|8740.93|0
1732538400000|2024-11-25 12:40:00|8742.55|8742.55|8737.62|8737.62|8742.55|8742.55|8736.66|8736.66|0
1732538700000|2024-11-25 12:45:00|8738.47|8738.47|8741.63|8741.63|8742.4|8742.4|8737.71|8737.71|0
1732539000000|2024-11-25 12:50:00|8740.45|8740.45|8752.19|8752.19|8752.19|8752.19|8739.26|8739.26|0
1732539300000|2024-11-25 12:55:00|8751.74|8751.74|8751.3|8751.3|8753.2|8753.2|8749.93|8749.93|0
1732539600000|2024-11-25 13:00:00|8751.7|8751.7|8761.48|8761.48|8763.71|8763.71|8751.15|8751.15|0
1732539900000|2024-11-25 13:05:00|8761.26|8761.26|8762.77|8762.77|8763.16|8763.16|8761.21|8761.21|0
1732540200000|2024-11-25 13:10:00|8763.33|8763.33|8762.83|8762.83|8764.7|8764.7|8760.5|8760.5|0
1732540500000|2024-11-25 13:15:00|8762.27|8762.27|8767.38|8767.38|8768.87|8768.87|8762.27|8762.27|0
1732540800000|2024-11-25 13:20:00|8767.59|8767.59|8764.16|8764.16|8770.67|8770.67|8764.16|8764.16|0
1732541100000|2024-11-25 13:25:00|8764.02|8764.02|8762.46|8762.46|8764.73|8764.73|8762.36|8762.36|0
1732541400000|2024-11-25 13:30:00|8762.34|8762.34|8762.64|8762.64|8762.64|8762.64|8758.54|8758.54|0
1732541700000|2024-11-25 13:35:00|8762|8762|8763.14|8763.14|8763.79|8763.79|8760.3|8760.3|0
1732542000000|2024-11-25 13:40:00|8763.27|8763.27|8763.53|8763.53|8765.87|8765.87|8763.26|8763.26|0
1732542300000|2024-11-25 13:45:00|8763.75|8763.75|8760.25|8760.25|8763.75|8763.75|8759.82|8759.82|0
1732542600000|2024-11-25 13:50:00|8759.62|8759.62|8753.03|8753.03|8759.62|8759.62|8750.82|8750.82|0
1732542900000|2024-11-25 13:55:00|8752.39|8752.39|8755.46|8755.46|8757.31|8757.31|8752.18|8752.18|0
1732543200000|2024-11-25 14:00:00|8755.62|8755.62|8751.74|8751.74|8757.33|8757.33|8751.62|8751.62|0
1732543500000|2024-11-25 14:05:00|8751.9|8751.9|8769.81|8769.81|8770.98|8770.98|8751.9|8751.9|0
1732543800000|2024-11-25 14:10:00|8769.25|8769.25|8767.94|8767.94|8776.13|8776.13|8767.3|8767.3|0
1732544100000|2024-11-25 14:15:00|8768.31|8768.31|8770.28|8770.28|8770.28|8770.28|8765.2|8765.2|0
1732544400000|2024-11-25 14:20:00|8769.9|8769.9|8778.45|8778.45|8779.09|8779.09|8769.85|8769.85|0
1732544700000|2024-11-25 14:25:00|8779.09|8779.09|8778.52|8778.52|8780.42|8780.42|8775.51|8775.51|0
1732545000000|2024-11-25 14:30:00|8779.16|8779.16|8796.68|8796.68|8798.47|8798.47|8774.88|8774.88|0
1732545300000|2024-11-25 14:35:00|8796.18|8796.18|8796.08|8796.08|8800.39|8800.39|8793.43|8793.43|0
1732545600000|2024-11-25 14:40:00|8796.64|8796.64|8807.62|8807.62|8808.9|8808.9|8796.64|8796.64|0
1732545900000|2024-11-25 14:45:00|8807.5|8807.5|8813.44|8813.44|8814.59|8814.59|8807.3|8807.3|0
1732546200000|2024-11-25 14:50:00|8814.07|8814.07|8819.33|8819.33|8821.48|8821.48|8813.93|8813.93|0
1732546500000|2024-11-25 14:55:00|8819.89|8819.89|8815.39|8815.39|8825.28|8825.28|8815.31|8815.31|0
1732546800000|2024-11-25 15:00:00|8815.01|8815.01|8818.56|8818.56|8818.56|8818.56|8813.35|8813.35|0
1732547100000|2024-11-25 15:05:00|8817.68|8817.68|8831.93|8831.93|8838.25|8838.25|8817.55|8817.55|0
1732547400000|2024-11-25 15:10:00|8831.5|8831.5|8824.58|8824.58|8832.7|8832.7|8820.2|8820.2|0
1732547700000|2024-11-25 15:15:00|8824.36|8824.36|8836.58|8836.58|8837.45|8837.45|8824.15|8824.15|0
1732548000000|2024-11-25 15:20:00|8835.16|8835.16|8846.04|8846.04|8846.31|8846.31|8833.7|8833.7|0
1732548300000|2024-11-25 15:25:00|8846.18|8846.18|8858.03|8858.03|8858.67|8858.67|8846.18|8846.18|0
1732548600000|2024-11-25 15:30:00|8858.67|8858.67|8858.43|8858.43|8863.56|8863.56|8857.02|8857.02|0
1732548900000|2024-11-25 15:35:00|8856.73|8856.73|8854.99|8854.99|8862.33|8862.33|8854.18|8854.18|0
1732549200000|2024-11-25 15:40:00|8854.36|8854.36|8860.65|8860.65|8861.38|8861.38|8853.25|8853.25|0
1732549500000|2024-11-25 15:45:00|8860.77|8860.77|8858.77|8858.77|8860.77|8860.77|8853.08|8853.08|0
1732549800000|2024-11-25 15:50:00|8859.41|8859.41|8877.32|8877.32|8877.32|8877.32|8859.27|8859.27|0
1732550100000|2024-11-25 15:55:00|8877.7|8877.7|8884.08|8884.08|8884.52|8884.52|8877.7|8877.7|0
1732550400000|2024-11-25 16:00:00|8882.96|8882.96|8884.59|8884.59|8887.61|8887.61|8882.84|8882.84|0
1732550700000|2024-11-25 16:05:00|8884.03|8884.03|8883.17|8883.17|8885.88|8885.88|8881.37|8881.37|0
1732551000000|2024-11-25 16:10:00|8883.4|8883.4|8898.07|8898.07|8899.86|8899.86|8882.9|8882.9|0
1732551300000|2024-11-25 16:15:00|8898.19|8898.19|8892.9|8892.9|8900.49|8900.49|8892.9|8892.9|0
1732551600000|2024-11-25 16:20:00|8893.44|8893.44|8895.35|8895.35|8899.75|8899.75|8892.99|8892.99|0
1732551900000|2024-11-25 16:25:00|8895.27|8895.27|8884.97|8884.97|8895.66|8895.66|8882.14|8882.14|0
1732522500000|2024-11-25 08:15:00|8758.01|8758.01|8750.58|8750.58|8759.29|8759.29|8748.25|8748.25|0
1732522800000|2024-11-25 08:20:00|8753.39|8753.39|8747.62|8747.62|8753.95|8753.95|8744.28|8744.28|0
1732523100000|2024-11-25 08:25:00|8746.5|8746.5|8747.39|8747.39|8748.11|8748.11|8743.16|8743.16|0
1732523400000|2024-11-25 08:30:00|8745.02|8745.02|8756.67|8756.67|8756.67|8756.67|8743.76|8743.76|0
1732523700000|2024-11-25 08:35:00|8756.22|8756.22|8763.91|8763.91|8766.7|8766.7|8755.82|8755.82|0
1732524000000|2024-11-25 08:40:00|8763.68|8763.68|8765.4|8765.4|8765.4|8765.4|8758.76|8758.76|0
1732524300000|2024-11-25 08:45:00|8766.04|8766.04|8760.45|8760.45|8766.15|8766.15|8760.17|8760.17|0
1732524600000|2024-11-25 08:50:00|8760.29|8760.29|8754.84|8754.84|8760.86|8760.86|8753.33|8753.33|0
1732524900000|2024-11-25 08:55:00|8755.16|8755.16|8753.99|8753.99|8757.03|8757.03|8752.44|8752.44|0
1732525200000|2024-11-25 09:00:00|8753.54|8753.54|8760.84|8760.84|8761.83|8761.83|8749.83|8749.83|0
1732525500000|2024-11-25 09:05:00|8759.72|8759.72|8771.75|8771.75|8771.75|8771.75|8759.72|8759.72|0
1732525800000|2024-11-25 09:10:00|8771.19|8771.19|8771.8|8771.8|8774.01|8774.01|8771.17|8771.17|0
1732526100000|2024-11-25 09:15:00|8773.29|8773.29|8769.65|8769.65|8773.29|8773.29|8769.44|8769.44|0
1732526400000|2024-11-25 09:20:00|8769.97|8769.97|8761.15|8761.15|8769.97|8769.97|8761.15|8761.15|0
1732526700000|2024-11-25 09:25:00|8761.01|8761.01|8755.17|8755.17|8761.01|8761.01|8753.05|8753.05|0
1732527000000|2024-11-25 09:30:00|8755.81|8755.81|8753.37|8753.37|8756.13|8756.13|8752.41|8752.41|0
1732527300000|2024-11-25 09:35:00|8753.69|8753.69|8754.69|8754.69|8755|8755|8753.69|8753.69|0
1732527600000|2024-11-25 09:40:00|8754.46|8754.46|8762.65|8762.65|8762.65|8762.65|8751.9|8751.9|0
1732527900000|2024-11-25 09:45:00|8762.79|8762.79|8765.94|8765.94|8766.01|8766.01|8761.44|8761.44|0
1732528200000|2024-11-25 09:50:00|8766.5|8766.5|8768.08|8768.08|8769.61|8769.61|8766.5|8766.5|0
1732528500000|2024-11-25 09:55:00|8767.52|8767.52|8757.34|8757.34|8767.52|8767.52|8757.34|8757.34|0
1732528800000|2024-11-25 10:00:00|8755.85|8755.85|8752.41|8752.41|8755.85|8755.85|8752.16|8752.16|0
1732529100000|2024-11-25 10:05:00|8752.97|8752.97|8760.79|8760.79|8761.41|8761.41|8752.97|8752.97|0
1732529400000|2024-11-25 10:10:00|8760.23|8760.23|8756.21|8756.21|8760.23|8760.23|8755.69|8755.69|0
1732529700000|2024-11-25 10:15:00|8755.65|8755.65|8758.2|8758.2|8760.32|8760.32|8755.65|8755.65|0
1732530000000|2024-11-25 10:20:00|8758.06|8758.06|8761.59|8761.59|8763.92|8763.92|8758.06|8758.06|0
1732530300000|2024-11-25 10:25:00|8760.96|8760.96|8755.92|8755.92|8761.04|8761.04|8755.63|8755.63|0
1732530600000|2024-11-25 10:30:00|8756.64|8756.64|8758.95|8758.95|8761.9|8761.9|8756.64|8756.64|0
1732530900000|2024-11-25 10:35:00|8757.83|8757.83|8753.72|8753.72|8757.83|8757.83|8753.56|8753.56|0
1732531200000|2024-11-25 10:40:00|8753.16|8753.16|8744.57|8744.57|8753.16|8753.16|8744|8744|0
1732531500000|2024-11-25 10:45:00|8744.01|8744.01|8742.58|8742.58|8744.01|8744.01|8740.41|8740.41|0
1732531800000|2024-11-25 10:50:00|8742.27|8742.27|8740.11|8740.11|8743.61|8743.61|8739.58|8739.58|0
1732532100000|2024-11-25 10:55:00|8739.48|8739.48|8732.84|8732.84|8739.48|8739.48|8732.84|8732.84|0
1732532400000|2024-11-25 11:00:00|8735.08|8735.08|8733.94|8733.94|8735.08|8735.08|8732.04|8732.04|0
1732532700000|2024-11-25 11:05:00|8734.25|8734.25|8731.98|8731.98|8735.23|8735.23|8731.98|8731.98|0
1732533000000|2024-11-25 11:10:00|8731.34|8731.34|8727.26|8727.26|8731.66|8731.66|8726.73|8726.73|0
1732533300000|2024-11-25 11:15:00|8726.95|8726.95|8725.01|8725.01|8728.15|8728.15|8724.89|8724.89|0
1732533600000|2024-11-25 11:20:00|8724.89|8724.89|8726.94|8726.94|8726.94|8726.94|8721.42|8721.42|0
1732533900000|2024-11-25 11:25:00|8726.72|8726.72|8726.9|8726.9|8727.58|8727.58|8724.64|8724.64|0
1732534200000|2024-11-25 11:30:00|8725.78|8725.78|8731.1|8731.1|8732.98|8732.98|8725.78|8725.78|0
1732534500000|2024-11-25 11:35:00|8731.02|8731.02|8732.97|8732.97|8734.19|8734.19|8730.95|8730.95|0
1732534800000|2024-11-25 11:40:00|8733.29|8733.29|8733.7|8733.7|8734.12|8734.12|8731.88|8731.88|0
1732535100000|2024-11-25 11:45:00|8734.26|8734.26|8738.39|8738.39|8738.99|8738.99|8734.26|8734.26|0
1732535400000|2024-11-25 11:50:00|8738.16|8738.16|8736.68|8736.68|8738.16|8738.16|8734.66|8734.66|0
1732535700000|2024-11-25 11:55:00|8736.81|8736.81|8726.66|8726.66|8736.81|8736.81|8726.41|8726.41|0
1732536000000|2024-11-25 12:00:00|8726.88|8726.88|8721.9|8721.9|8728.64|8728.64|8717.86|8717.86|0
1732536300000|2024-11-25 12:05:00|8722.11|8722.11|8724.35|8724.35|8726.62|8726.62|8721.75|8721.75|0
1732536600000|2024-11-25 12:10:00|8724.83|8724.83|8722.15|8722.15|8726.04|8726.04|8722.15|8722.15|0
1732536900000|2024-11-25 12:15:00|8722.29|8722.29|8721.81|8721.81|8722.29|8722.29|8719.23|8719.23|0
1732537200000|2024-11-25 12:20:00|8721.25|8721.25|8725.38|8725.38|8725.38|8725.38|8720.61|8720.61|0
1732537500000|2024-11-25 12:25:00|8725.07|8725.07|8739.5|8739.5|8739.52|8739.52|8724.76|8724.76|0
1732537800000|2024-11-25 12:30:00|8740.14|8740.14|8744.53|8744.53|8744.53|8744.53|8739.57|8739.57|0
1732538100000|2024-11-25 12:35:00|8743.97|8743.97|8742.11|8742.11|8744.68|8744.68|8740.93|8740.93|0
1732538400000|2024-11-25 12:40:00|8742.55|8742.55|8737.62|8737.62|8742.55|8742.55|8736.66|8736.66|0
1732538700000|2024-11-25 12:45:00|8738.47|8738.47|8741.63|8741.63|8742.4|8742.4|8737.71|8737.71|0
1732539000000|2024-11-25 12:50:00|8740.45|8740.45|8752.19|8752.19|8752.19|8752.19|8739.26|8739.26|0
1732539300000|2024-11-25 12:55:00|8751.74|8751.74|8751.3|8751.3|8753.2|8753.2|8749.93|8749.93|0
1732539600000|2024-11-25 13:00:00|8751.7|8751.7|8761.48|8761.48|8763.71|8763.71|8751.15|8751.15|0
1732539900000|2024-11-25 13:05:00|8761.26|8761.26|8762.77|8762.77|8763.16|8763.16|8761.21|8761.21|0
1732540200000|2024-11-25 13:10:00|8763.33|8763.33|8762.83|8762.83|8764.7|8764.7|8760.5|8760.5|0
1732540500000|2024-11-25 13:15:00|8762.27|8762.27|8767.38|8767.38|8768.87|8768.87|8762.27|8762.27|0
1732540800000|2024-11-25 13:20:00|8767.59|8767.59|8764.16|8764.16|8770.67|8770.67|8764.16|8764.16|0
1732541100000|2024-11-25 13:25:00|8764.02|8764.02|8762.46|8762.46|8764.73|8764.73|8762.36|8762.36|0
1732541400000|2024-11-25 13:30:00|8762.34|8762.34|8762.64|8762.64|8762.64|8762.64|8758.54|8758.54|0
1732541700000|2024-11-25 13:35:00|8762|8762|8763.14|8763.14|8763.79|8763.79|8760.3|8760.3|0
1732542000000|2024-11-25 13:40:00|8763.27|8763.27|8763.53|8763.53|8765.87|8765.87|8763.26|8763.26|0
1732542300000|2024-11-25 13:45:00|8763.75|8763.75|8760.25|8760.25|8763.75|8763.75|8759.82|8759.82|0
1732542600000|2024-11-25 13:50:00|8759.62|8759.62|8753.03|8753.03|8759.62|8759.62|8750.82|8750.82|0
1732542900000|2024-11-25 13:55:00|8752.39|8752.39|8755.46|8755.46|8757.31|8757.31|8752.18|8752.18|0
1732543200000|2024-11-25 14:00:00|8755.62|8755.62|8751.74|8751.74|8757.33|8757.33|8751.62|8751.62|0
1732543500000|2024-11-25 14:05:00|8751.9|8751.9|8769.81|8769.81|8770.98|8770.98|8751.9|8751.9|0
1732543800000|2024-11-25 14:10:00|8769.25|8769.25|8767.94|8767.94|8776.13|8776.13|8767.3|8767.3|0
1732544100000|2024-11-25 14:15:00|8768.31|8768.31|8770.28|8770.28|8770.28|8770.28|8765.2|8765.2|0
1732544400000|2024-11-25 14:20:00|8769.9|8769.9|8778.45|8778.45|8779.09|8779.09|8769.85|8769.85|0
1732544700000|2024-11-25 14:25:00|8779.09|8779.09|8778.52|8778.52|8780.42|8780.42|8775.51|8775.51|0
1732545000000|2024-11-25 14:30:00|8779.16|8779.16|8796.68|8796.68|8798.47|8798.47|8774.88|8774.88|0
1732545300000|2024-11-25 14:35:00|8796.18|8796.18|8796.08|8796.08|8800.39|8800.39|8793.43|8793.43|0
1732545600000|2024-11-25 14:40:00|8796.64|8796.64|8807.62|8807.62|8808.9|8808.9|8796.64|8796.64|0
1732545900000|2024-11-25 14:45:00|8807.5|8807.5|8813.44|8813.44|8814.59|8814.59|8807.3|8807.3|0
1732546200000|2024-11-25 14:50:00|8814.07|8814.07|8819.33|8819.33|8821.48|8821.48|8813.93|8813.93|0
1732546500000|2024-11-25 14:55:00|8819.89|8819.89|8815.39|8815.39|8825.28|8825.28|8815.31|8815.31|0
1732546800000|2024-11-25 15:00:00|8815.01|8815.01|8818.56|8818.56|8818.56|8818.56|8813.35|8813.35|0
1732547100000|2024-11-25 15:05:00|8817.68|8817.68|8831.93|8831.93|8838.25|8838.25|8817.55|8817.55|0
1732547400000|2024-11-25 15:10:00|8831.5|8831.5|8824.58|8824.58|8832.7|8832.7|8820.2|8820.2|0
1732547700000|2024-11-25 15:15:00|8824.36|8824.36|8836.58|8836.58|8837.45|8837.45|8824.15|8824.15|0
1732548000000|2024-11-25 15:20:00|8835.16|8835.16|8846.04|8846.04|8846.31|8846.31|8833.7|8833.7|0
1732548300000|2024-11-25 15:25:00|8846.18|8846.18|8858.03|8858.03|8858.67|8858.67|8846.18|8846.18|0
1732548600000|2024-11-25 15:30:00|8858.67|8858.67|8858.43|8858.43|8863.56|8863.56|8857.02|8857.02|0
1732548900000|2024-11-25 15:35:00|8856.73|8856.73|8854.99|8854.99|8862.33|8862.33|8854.18|8854.18|0
1732549200000|2024-11-25 15:40:00|8854.36|8854.36|8860.65|8860.65|8861.38|8861.38|8853.25|8853.25|0
1732549500000|2024-11-25 15:45:00|8860.77|8860.77|8858.77|8858.77|8860.77|8860.77|8853.08|8853.08|0
1732549800000|2024-11-25 15:50:00|8859.41|8859.41|8877.32|8877.32|8877.32|8877.32|8859.27|8859.27|0
1732550100000|2024-11-25 15:55:00|8877.7|8877.7|8884.08|8884.08|8884.52|8884.52|8877.7|8877.7|0
1732550400000|2024-11-25 16:00:00|8882.96|8882.96|8884.59|8884.59|8887.61|8887.61|8882.84|8882.84|0
1732550700000|2024-11-25 16:05:00|8884.03|8884.03|8883.17|8883.17|8885.88|8885.88|8881.37|8881.37|0
1732551000000|2024-11-25 16:10:00|8883.4|8883.4|8898.07|8898.07|8899.86|8899.86|8882.9|8882.9|0
1732551300000|2024-11-25 16:15:00|8898.19|8898.19|8892.9|8892.9|8900.49|8900.49|8892.9|8892.9|0
1732551600000|2024-11-25 16:20:00|8893.44|8893.44|8895.35|8895.35|8899.75|8899.75|8892.99|8892.99|0
1732551900000|2024-11-25 16:25:00|8895.27|8895.27|8884.97|8884.97|8895.66|8895.66|8882.14|8882.14|0
1732608900000|2024-11-26 08:15:00|8827.92|8827.92|8843.39|8843.39|8843.39|8843.39|8822.34|8822.34|0
1732609200000|2024-11-26 08:20:00|8843.11|8843.11|8842.43|8842.43|8848.72|8848.72|8840.97|8840.97|0
1732609500000|2024-11-26 08:25:00|8841.78|8841.78|8841.18|8841.18|8844.86|8844.86|8841.06|8841.06|0
1732609800000|2024-11-26 08:30:00|8840.96|8840.96|8842.66|8842.66|8843.52|8843.52|8834.25|8834.25|0
1732610100000|2024-11-26 08:35:00|8843.86|8843.86|8836.69|8836.69|8845.05|8845.05|8834.03|8834.03|0
1732610400000|2024-11-26 08:40:00|8836.9|8836.9|8841.82|8841.82|8843.45|8843.45|8836.56|8836.56|0
1732610700000|2024-11-26 08:45:00|8843.1|8843.1|8842.56|8842.56|8845.24|8845.24|8839.43|8839.43|0
1732611000000|2024-11-26 08:50:00|8842.08|8842.08|8836.8|8836.8|8842.08|8842.08|8832.91|8832.91|0
1732611300000|2024-11-26 08:55:00|8835.72|8835.72|8833.39|8833.39|8835.73|8835.73|8831.43|8831.43|0
1732611600000|2024-11-26 09:00:00|8834.51|8834.51|8854.13|8854.13|8855.09|8855.09|8834.26|8834.26|0
1732611900000|2024-11-26 09:05:00|8854.2|8854.2|8844.92|8844.92|8856.06|8856.06|8843.33|8843.33|0
1732612200000|2024-11-26 09:10:00|8844.29|8844.29|8840.55|8840.55|8850.05|8850.05|8840.55|8840.55|0
1732612500000|2024-11-26 09:15:00|8840.32|8840.32|8839.44|8839.44|8845.83|8845.83|8839.44|8839.44|0
1732612800000|2024-11-26 09:20:00|8840.71|8840.71|8836.37|8836.37|8840.71|8840.71|8835.73|8835.73|0
1732613100000|2024-11-26 09:25:00|8836.05|8836.05|8839.98|8839.98|8842.97|8842.97|8835.89|8835.89|0
1732613400000|2024-11-26 09:30:00|8840.62|8840.62|8842.63|8842.63|8844.31|8844.31|8840.46|8840.46|0
1732613700000|2024-11-26 09:35:00|8842.94|8842.94|8850.68|8850.68|8851.94|8851.94|8842.94|8842.94|0
1732614000000|2024-11-26 09:40:00|8851.32|8851.32|8857.02|8857.02|8857.87|8857.87|8851.32|8851.32|0
1732614300000|2024-11-26 09:45:00|8854.93|8854.93|8849.5|8849.5|8859.37|8859.37|8848.31|8848.31|0
1732614600000|2024-11-26 09:50:00|8850.37|8850.37|8860.85|8860.85|8860.85|8860.85|8850.37|8850.37|0
1732614900000|2024-11-26 09:55:00|8861.3|8861.3|8859.39|8859.39|8861.3|8861.3|8855.63|8855.63|0
1732615200000|2024-11-26 10:00:00|8859.54|8859.54|8865.57|8865.57|8866.26|8866.26|8859.46|8859.46|0
1732615500000|2024-11-26 10:05:00|8864.93|8864.93|8863.44|8863.44|8865.08|8865.08|8861.76|8861.76|0
1732615800000|2024-11-26 10:10:00|8863.28|8863.28|8870.47|8870.47|8871.11|8871.11|8863.28|8863.28|0
1732616100000|2024-11-26 10:15:00|8871.11|8871.11|8872.37|8872.37|8874.36|8874.36|8870.2|8870.2|0
1732616400000|2024-11-26 10:20:00|8872.49|8872.49|8870.38|8870.38|8873.26|8873.26|8870.38|8870.38|0
1732616700000|2024-11-26 10:25:00|8869.74|8869.74|8872.51|8872.51|8872.51|8872.51|8868.55|8868.55|0
1732617000000|2024-11-26 10:30:00|8871.95|8871.95|8869.03|8869.03|8871.95|8871.95|8863.67|8863.67|0
1732617300000|2024-11-26 10:35:00|8869.59|8869.59|8856.21|8856.21|8869.86|8869.86|8856.21|8856.21|0
1732617600000|2024-11-26 10:40:00|8855.99|8855.99|8855.86|8855.86|8855.99|8855.99|8853.28|8853.28|0
1732617900000|2024-11-26 10:45:00|8856.81|8856.81|8863.46|8863.46|8863.46|8863.46|8856.29|8856.29|0
1732618200000|2024-11-26 10:50:00|8862.9|8862.9|8866.7|8866.7|8867.26|8867.26|8861.08|8861.08|0
1732618500000|2024-11-26 10:55:00|8866.06|8866.06|8864.58|8864.58|8866.69|8866.69|8864.58|8864.58|0
1732618800000|2024-11-26 11:00:00|8863.45|8863.45|8861.98|8861.98|8863.45|8863.45|8859.42|8859.42|0
1732619100000|2024-11-26 11:05:00|8862.62|8862.62|8863.02|8863.02|8867.07|8867.07|8862.55|8862.55|0
1732619400000|2024-11-26 11:10:00|8862.88|8862.88|8865.43|8865.43|8865.43|8865.43|8862.71|8862.71|0
1732619700000|2024-11-26 11:15:00|8866.07|8866.07|8867.55|8867.55|8868.08|8868.08|8865.53|8865.53|0
1732620000000|2024-11-26 11:20:00|8867.43|8867.43|8867.7|8867.7|8868.67|8868.67|8866.64|8866.64|0
1732620300000|2024-11-26 11:25:00|8868.26|8868.26|8870.26|8870.26|8872.67|8872.67|8865.67|8865.67|0
1732620600000|2024-11-26 11:30:00|8869.76|8869.76|8873.81|8873.81|8873.81|8873.81|8868.79|8868.79|0
1732620900000|2024-11-26 11:35:00|8873.88|8873.88|8877.11|8877.11|8878.48|8878.48|8872.61|8872.61|0
1732621200000|2024-11-26 11:40:00|8876.55|8876.55|8880.92|8880.92|8882.05|8882.05|8875.91|8875.91|0
1732621500000|2024-11-26 11:45:00|8881.67|8881.67|8879.83|8879.83|8882.87|8882.87|8878.89|8878.89|0
1732621800000|2024-11-26 11:50:00|8879.19|8879.19|8878.51|8878.51|8881.79|8881.79|8878.51|8878.51|0
1732622100000|2024-11-26 11:55:00|8876.82|8876.82|8871.25|8871.25|8876.82|8876.82|8870.42|8870.42|0
1732622400000|2024-11-26 12:00:00|8870.42|8870.42|8867.3|8867.3|8870.42|8870.42|8865.81|8865.81|0
1732622700000|2024-11-26 12:05:00|8866.66|8866.66|8861.26|8861.26|8867.29|8867.29|8860.47|8860.47|0
1732623000000|2024-11-26 12:10:00|8862.85|8862.85|8870.38|8870.38|8870.38|8870.38|8862.85|8862.85|0
1732623300000|2024-11-26 12:15:00|8870.8|8870.8|8874.33|8874.33|8874.33|8874.33|8869.52|8869.52|0
1732623600000|2024-11-26 12:20:00|8874.01|8874.01|8870.44|8870.44|8874.17|8874.17|8870.44|8870.44|0
1732623900000|2024-11-26 12:25:00|8869.77|8869.77|8862.42|8862.42|8869.77|8869.77|8860.76|8860.76|0
1732624200000|2024-11-26 12:30:00|8862.98|8862.98|8865.95|8865.95|8869.12|8869.12|8862.98|8862.98|0
1732624500000|2024-11-26 12:35:00|8865.72|8865.72|8867.32|8867.32|8867.32|8867.32|8864.65|8864.65|0
1732624800000|2024-11-26 12:40:00|8867.96|8867.96|8868.87|8868.87|8869.29|8869.29|8865.6|8865.6|0
1732625100000|2024-11-26 12:45:00|8868.42|8868.42|8870.77|8870.77|8870.77|8870.77|8867.26|8867.26|0
1732625400000|2024-11-26 12:50:00|8870.55|8870.55|8868.84|8868.84|8870.55|8870.55|8867.39|8867.39|0
1732625700000|2024-11-26 12:55:00|8869.71|8869.71|8873.01|8873.01|8874.21|8874.21|8869.06|8869.06|0
1732626000000|2024-11-26 13:00:00|8873.22|8873.22|8863.25|8863.25|8876.38|8876.38|8856.23|8856.23|0
1732626300000|2024-11-26 13:05:00|8862.57|8862.57|8859.93|8859.93|8862.57|8862.57|8858.54|8858.54|0
1732626600000|2024-11-26 13:10:00|8860.57|8860.57|8852.38|8852.38|8861.46|8861.46|8849.86|8849.86|0
1732626900000|2024-11-26 13:15:00|8853.51|8853.51|8860.9|8860.9|8861.64|8861.64|8853.31|8853.31|0
1732627200000|2024-11-26 13:20:00|8860.76|8860.76|8857.67|8857.67|8861.04|8861.04|8854.13|8854.13|0
1732627500000|2024-11-26 13:25:00|8857.45|8857.45|8854.55|8854.55|8858.12|8858.12|8853.49|8853.49|0
1732627800000|2024-11-26 13:30:00|8854.33|8854.33|8861.27|8861.27|8861.4|8861.4|8853.69|8853.69|0
1732628100000|2024-11-26 13:35:00|8861.13|8861.13|8862.49|8862.49|8862.49|8862.49|8856.73|8856.73|0
1732628400000|2024-11-26 13:40:00|8862.63|8862.63|8866.44|8866.44|8866.44|8866.44|8862.63|8862.63|0
1732628700000|2024-11-26 13:45:00|8867.08|8867.08|8861.62|8861.62|8867.08|8867.08|8861.24|8861.24|0
1732629000000|2024-11-26 13:50:00|8860.98|8860.98|8860.15|8860.15|8861.64|8861.64|8858.67|8858.67|0
1732629300000|2024-11-26 13:55:00|8859.58|8859.58|8856.58|8856.58|8859.58|8859.58|8855.84|8855.84|0
1732629600000|2024-11-26 14:00:00|8856.8|8856.8|8859.26|8859.26|8859.9|8859.9|8855.07|8855.07|0
1732629900000|2024-11-26 14:05:00|8859.51|8859.51|8861.26|8861.26|8862.31|8862.31|8858.85|8858.85|0
1732630200000|2024-11-26 14:10:00|8861.58|8861.58|8865.89|8865.89|8866.34|8866.34|8860.78|8860.78|0
1732630500000|2024-11-26 14:15:00|8865.25|8865.25|8863.25|8863.25|8867.96|8867.96|8863.03|8863.03|0
1732630800000|2024-11-26 14:20:00|8862.94|8862.94|8857.95|8857.95|8862.94|8862.94|8857.88|8857.88|0
1732631100000|2024-11-26 14:25:00|8857.58|8857.58|8856.83|8856.83|8857.58|8857.58|8854.04|8854.04|0
1732631400000|2024-11-26 14:30:00|8857.47|8857.47|8886.59|8886.59|8888.44|8888.44|8856.87|8856.87|0
1732631700000|2024-11-26 14:35:00|8886.33|8886.33|8880.91|8880.91|8890.89|8890.89|8880.91|8880.91|0
1732632000000|2024-11-26 14:40:00|8880.41|8880.41|8879.19|8879.19|8893.17|8893.17|8879.19|8879.19|0
1732632300000|2024-11-26 14:45:00|8879.83|8879.83|8882.61|8882.61|8885.65|8885.65|8878.98|8878.98|0
1732632600000|2024-11-26 14:50:00|8883.25|8883.25|8879.29|8879.29|8885.44|8885.44|8879.29|8879.29|0
1732632900000|2024-11-26 14:55:00|8879.22|8879.22|8874.47|8874.47|8880.9|8880.9|8874.15|8874.15|0
1732633200000|2024-11-26 15:00:00|8874.69|8874.69|8873.79|8873.79|8877.02|8877.02|8872.21|8872.21|0
1732633500000|2024-11-26 15:05:00|8874.54|8874.54|8876.33|8876.33|8879.37|8879.37|8873.86|8873.86|0
1732633800000|2024-11-26 15:10:00|8876.01|8876.01|8872.54|8872.54|8876.01|8876.01|8869.96|8869.96|0
1732634100000|2024-11-26 15:15:00|8873.1|8873.1|8870.34|8870.34|8875.4|8875.4|8867.87|8867.87|0
1732634400000|2024-11-26 15:20:00|8870.78|8870.78|8863.3|8863.3|8871.5|8871.5|8863.3|8863.3|0
1732634700000|2024-11-26 15:25:00|8863.08|8863.08|8858.6|8858.6|8863.08|8863.08|8854.52|8854.52|0
1732635000000|2024-11-26 15:30:00|8858.04|8858.04|8858.48|8858.48|8859.04|8859.04|8851.56|8851.56|0
1732635300000|2024-11-26 15:35:00|8858.69|8858.69|8869.27|8869.27|8869.39|8869.39|8858.69|8858.69|0
1732635600000|2024-11-26 15:40:00|8867.46|8867.46|8877.3|8877.3|8877.47|8877.47|8865.9|8865.9|0
1732635900000|2024-11-26 15:45:00|8877.93|8877.93|8877.67|8877.67|8881.45|8881.45|8877.33|8877.33|0
1732636200000|2024-11-26 15:50:00|8876.82|8876.82|8878.2|8878.2|8882.63|8882.63|8876.82|8876.82|0
1732636500000|2024-11-26 15:55:00|8878.76|8878.76|8880.99|8880.99|8883.27|8883.27|8876.1|8876.1|0
1732636800000|2024-11-26 16:00:00|8881.42|8881.42|8890.7|8890.7|8892.85|8892.85|8881.42|8881.42|0
1732637100000|2024-11-26 16:05:00|8890.06|8890.06|8884.16|8884.16|8890.06|8890.06|8882.29|8882.29|0
1732637400000|2024-11-26 16:10:00|8883.78|8883.78|8887.18|8887.18|8888.38|8888.38|8882.14|8882.14|0
1732637700000|2024-11-26 16:15:00|8887.04|8887.04|8893.51|8893.51|8895.77|8895.77|8887.04|8887.04|0
1732638000000|2024-11-26 16:20:00|8893.67|8893.67|8894.41|8894.41|8896.22|8896.22|8892.92|8892.92|0
1732638300000|2024-11-26 16:25:00|8894.13|8894.13|8904.42|8904.42|8904.42|8904.42|8891.92|8891.92|0
1732695300000|2024-11-27 08:15:00|8899.96|8899.96|8908.41|8908.41|8911.34|8911.34|8898.44|8898.44|0
1732695600000|2024-11-27 08:20:00|8908.81|8908.81|8891.11|8891.11|8911.04|8911.04|8890.58|8890.58|0
1732695900000|2024-11-27 08:25:00|8891.75|8891.75|8890.59|8890.59|8893.9|8893.9|8888.36|8888.36|0
1732696200000|2024-11-27 08:30:00|8891.23|8891.23|8899.62|8899.62|8899.62|8899.62|8885.77|8885.77|0
1732696500000|2024-11-27 08:35:00|8900.07|8900.07|8912.02|8912.02|8912.02|8912.02|8900.07|8900.07|0
1732696800000|2024-11-27 08:40:00|8912.66|8912.66|8895.62|8895.62|8912.66|8912.66|8894.06|8894.06|0
1732697100000|2024-11-27 08:45:00|8893.7|8893.7|8910.22|8910.22|8910.64|8910.64|8893.7|8893.7|0
1732697400000|2024-11-27 08:50:00|8911.12|8911.12|8911.76|8911.76|8916.17|8916.17|8911.12|8911.12|0
1732697700000|2024-11-27 08:55:00|8911.12|8911.12|8915.95|8915.95|8916.21|8916.21|8908.13|8908.13|0
1732698000000|2024-11-27 09:00:00|8916.59|8916.59|8926.04|8926.04|8926.35|8926.35|8916.59|8916.59|0
1732698300000|2024-11-27 09:05:00|8927.94|8927.94|8925.45|8925.45|8930.31|8930.31|8925.45|8925.45|0
1732698600000|2024-11-27 09:10:00|8925.23|8925.23|8928|8928|8928.28|8928.28|8917.48|8917.48|0
1732698900000|2024-11-27 09:15:00|8927.46|8927.46|8924.96|8924.96|8930.45|8930.45|8924.96|8924.96|0
1732699200000|2024-11-27 09:20:00|8924.88|8924.88|8914.1|8914.1|8924.88|8924.88|8913.69|8913.69|0
1732699500000|2024-11-27 09:25:00|8914.78|8914.78|8911.86|8911.86|8916.23|8916.23|8908.98|8908.98|0
1732699800000|2024-11-27 09:30:00|8910.17|8910.17|8900.1|8900.1|8910.81|8910.81|8898.69|8898.69|0
1732700100000|2024-11-27 09:35:00|8900.66|8900.66|8897.98|8897.98|8901.31|8901.31|8887.93|8887.93|0
1732700400000|2024-11-27 09:40:00|8897.73|8897.73|8904.15|8904.15|8906.64|8906.64|8897.61|8897.61|0
1732700700000|2024-11-27 09:45:00|8903.27|8903.27|8904.52|8904.52|8907.37|8907.37|8900.66|8900.66|0
1732701000000|2024-11-27 09:50:00|8905.15|8905.15|8911.89|8911.89|8915.68|8915.68|8903.03|8903.03|0
1732701300000|2024-11-27 09:55:00|8912.43|8912.43|8916.3|8916.3|8916.3|8916.3|8910.55|8910.55|0
1732701600000|2024-11-27 10:00:00|8915.98|8915.98|8909.23|8909.23|8917.48|8917.48|8909.23|8909.23|0
1732701900000|2024-11-27 10:05:00|8909.39|8909.39|8915.03|8915.03|8918.37|8918.37|8909.39|8909.39|0
1732702200000|2024-11-27 10:10:00|8915.24|8915.24|8913.56|8913.56|8915.24|8915.24|8911.33|8911.33|0
1732702500000|2024-11-27 10:15:00|8913.29|8913.29|8910.01|8910.01|8913.6|8913.6|8907.33|8907.33|0
1732702800000|2024-11-27 10:20:00|8910.33|8910.33|8915.04|8915.04|8915.04|8915.04|8909.69|8909.69|0
1732703100000|2024-11-27 10:25:00|8914.4|8914.4|8918.67|8918.67|8919.5|8919.5|8913.2|8913.2|0
1732703400000|2024-11-27 10:30:00|8918.88|8918.88|8921.39|8921.39|8921.61|8921.61|8916.92|8916.92|0
1732703700000|2024-11-27 10:35:00|8921.25|8921.25|8917.69|8917.69|8921.61|8921.61|8915.07|8915.07|0
1732704000000|2024-11-27 10:40:00|8917.44|8917.44|8917.22|8917.22|8919.92|8919.92|8915.97|8915.97|0
1732704300000|2024-11-27 10:45:00|8917.01|8917.01|8918.17|8918.17|8920.17|8920.17|8914.44|8914.44|0
1732704600000|2024-11-27 10:50:00|8916.37|8916.37|8911.01|8911.01|8917.44|8917.44|8910.19|8910.19|0
1732704900000|2024-11-27 10:55:00|8910.64|8910.64|8915.51|8915.51|8915.51|8915.51|8910.64|8910.64|0
1732705200000|2024-11-27 11:00:00|8914.39|8914.39|8912.38|8912.38|8914.39|8914.39|8911.74|8911.74|0
1732705500000|2024-11-27 11:05:00|8911.32|8911.32|8902.65|8902.65|8912.12|8912.12|8902.65|8902.65|0
1732705800000|2024-11-27 11:10:00|8901.98|8901.98|8892.65|8892.65|8901.98|8901.98|8892.01|8892.01|0
1732706100000|2024-11-27 11:15:00|8892.11|8892.11|8895.44|8895.44|8896.75|8896.75|8892.11|8892.11|0
1732706400000|2024-11-27 11:20:00|8894.76|8894.76|8890.19|8890.19|8895.18|8895.18|8889.62|8889.62|0
1732706700000|2024-11-27 11:25:00|8890.75|8890.75|8892.2|8892.2|8894.14|8894.14|8890.19|8890.19|0
1732707000000|2024-11-27 11:30:00|8892.76|8892.76|8896.79|8896.79|8897.02|8897.02|8892.53|8892.53|0
1732707300000|2024-11-27 11:35:00|8896.48|8896.48|8902.81|8902.81|8904.24|8904.24|8896.48|8896.48|0
1732707600000|2024-11-27 11:40:00|8903.45|8903.45|8902.65|8902.65|8904.65|8904.65|8900.19|8900.19|0
1732707900000|2024-11-27 11:45:00|8902.49|8902.49|8902.66|8902.66|8904.39|8904.39|8900.74|8900.74|0
1732708200000|2024-11-27 11:50:00|8901.9|8901.9|8907.73|8907.73|8908.83|8908.83|8901.78|8901.78|0
1732708500000|2024-11-27 11:55:00|8907.09|8907.09|8913.46|8913.46|8913.46|8913.46|8907.09|8907.09|0
1732708800000|2024-11-27 12:00:00|8912.9|8912.9|8913.77|8913.77|8914|8914|8910.76|8910.76|0
1732709100000|2024-11-27 12:05:00|8913.13|8913.13|8906.87|8906.87|8913.13|8913.13|8906.87|8906.87|0
1732709400000|2024-11-27 12:10:00|8907.75|8907.75|8916.12|8916.12|8916.12|8916.12|8907.75|8907.75|0
1732709700000|2024-11-27 12:15:00|8916.55|8916.55|8919.22|8919.22|8919.22|8919.22|8915.16|8915.16|0
1732710000000|2024-11-27 12:20:00|8918.66|8918.66|8922.67|8922.67|8924.02|8924.02|8918.66|8918.66|0
1732710300000|2024-11-27 12:25:00|8923.21|8923.21|8917.58|8917.58|8923.21|8923.21|8915.86|8915.86|0
1732710600000|2024-11-27 12:30:00|8918.7|8918.7|8919.45|8919.45|8920.01|8920.01|8918.7|8918.7|0
1732710900000|2024-11-27 12:35:00|8919.76|8919.76|8916.46|8916.46|8920.14|8920.14|8914.58|8914.58|0
1732711200000|2024-11-27 12:40:00|8916.69|8916.69|8907.93|8907.93|8916.83|8916.83|8907.33|8907.33|0
1732711500000|2024-11-27 12:45:00|8907.8|8907.8|8907.22|8907.22|8909.7|8909.7|8907.22|8907.22|0
1732711800000|2024-11-27 12:50:00|8907.09|8907.09|8909.18|8909.18|8909.18|8909.18|8903.83|8903.83|0
1732712100000|2024-11-27 12:55:00|8909.49|8909.49|8907.28|8907.28|8911.23|8911.23|8907.28|8907.28|0
1732712400000|2024-11-27 13:00:00|8907.15|8907.15|8902.2|8902.2|8908.15|8908.15|8901.42|8901.42|0
1732712700000|2024-11-27 13:05:00|8902.43|8902.43|8904.96|8904.96|8905.74|8905.74|8901.77|8901.77|0
1732713000000|2024-11-27 13:10:00|8904.54|8904.54|8902.83|8902.83|8905|8905|8901.21|8901.21|0
1732713300000|2024-11-27 13:15:00|8902.76|8902.76|8898.31|8898.31|8902.76|8902.76|8897.66|8897.66|0
1732713600000|2024-11-27 13:20:00|8898.58|8898.58|8904.78|8904.78|8905|8905|8898.44|8898.44|0
1732713900000|2024-11-27 13:25:00|8904.14|8904.14|8908.09|8908.09|8908.09|8908.09|8904.14|8904.14|0
1732714200000|2024-11-27 13:30:00|8908.32|8908.32|8908.43|8908.43|8913.39|8913.39|8908.02|8908.02|0
1732714500000|2024-11-27 13:35:00|8909.28|8909.28|8912.99|8912.99|8914.9|8914.9|8908.38|8908.38|0
1732714800000|2024-11-27 13:40:00|8913.44|8913.44|8910.66|8910.66|8915.43|8915.43|8909.05|8909.05|0
1732715100000|2024-11-27 13:45:00|8910.09|8910.09|8907.97|8907.97|8911.04|8911.04|8907.45|8907.45|0
1732715400000|2024-11-27 13:50:00|8907.41|8907.41|8903.5|8903.5|8911.1|8911.1|8903.5|8903.5|0
1732715700000|2024-11-27 13:55:00|8902.94|8902.94|8889.58|8889.58|8904.96|8904.96|8889.58|8889.58|0
1732716000000|2024-11-27 14:00:00|8888.94|8888.94|8878.44|8878.44|8891.24|8891.24|8878.44|8878.44|0
1732716300000|2024-11-27 14:05:00|8877.88|8877.88|8876.25|8876.25|8881.26|8881.26|8871.85|8871.85|0
1732716600000|2024-11-27 14:10:00|8876.03|8876.03|8889.22|8889.22|8889.45|8889.45|8876.03|8876.03|0
1732716900000|2024-11-27 14:15:00|8888.1|8888.1|8889.33|8889.33|8892.93|8892.93|8886.72|8886.72|0
1732717200000|2024-11-27 14:20:00|8890|8890|8884.88|8884.88|8890.25|8890.25|8884.24|8884.24|0
1732717500000|2024-11-27 14:25:00|8885.14|8885.14|8888.01|8888.01|8888.77|8888.77|8883.72|8883.72|0
1732717800000|2024-11-27 14:30:00|8888.65|8888.65|8905.74|8905.74|8909.17|8909.17|8887.5|8887.5|0
1732718100000|2024-11-27 14:35:00|8905.18|8905.18|8889.47|8889.47|8905.18|8905.18|8888.55|8888.55|0
1732718400000|2024-11-27 14:40:00|8889.69|8889.69|8890.92|8890.92|8890.92|8890.92|8884.9|8884.9|0
1732718700000|2024-11-27 14:45:00|8890.28|8890.28|8894.93|8894.93|8897.38|8897.38|8890.07|8890.07|0
1732719000000|2024-11-27 14:50:00|8894.3|8894.3|8894.81|8894.81|8897.85|8897.85|8888.18|8888.18|0
1732719300000|2024-11-27 14:55:00|8895.02|8895.02|8897.03|8897.03|8899.55|8899.55|8894.35|8894.35|0
1732719600000|2024-11-27 15:00:00|8897.25|8897.25|8895|8895|8903.8|8903.8|8894.34|8894.34|0
1732719900000|2024-11-27 15:05:00|8895.22|8895.22|8892.12|8892.12|8895.78|8895.78|8888.13|8888.13|0
1732720200000|2024-11-27 15:10:00|8890.99|8890.99|8894.71|8894.71|8896.14|8896.14|8890.99|8890.99|0
1732720500000|2024-11-27 15:15:00|8894.04|8894.04|8887.49|8887.49|8894.04|8894.04|8885.27|8885.27|0
1732720800000|2024-11-27 15:20:00|8887.63|8887.63|8882.35|8882.35|8889.77|8889.77|8882.35|8882.35|0
1732721100000|2024-11-27 15:25:00|8882.08|8882.08|8871.57|8871.57|8882.08|8882.08|8870.93|8870.93|0
1732721400000|2024-11-27 15:30:00|8872.13|8872.13|8869.21|8869.21|8875.87|8875.87|8866.63|8866.63|0
1732721700000|2024-11-27 15:35:00|8869.77|8869.77|8847.16|8847.16|8870.97|8870.97|8846.93|8846.93|0
1732722000000|2024-11-27 15:40:00|8847.72|8847.72|8847.32|8847.32|8849.66|8849.66|8843.3|8843.3|0
1732722300000|2024-11-27 15:45:00|8847.88|8847.88|8847.54|8847.54|8848.84|8848.84|8843.3|8843.3|0
1732722600000|2024-11-27 15:50:00|8848.1|8848.1|8855.13|8855.13|8855.13|8855.13|8848.1|8848.1|0
1732722900000|2024-11-27 15:55:00|8854.59|8854.59|8850.49|8850.49|8855.21|8855.21|8849.37|8849.37|0
1732723200000|2024-11-27 16:00:00|8849.93|8849.93|8849.27|8849.27|8853.25|8853.25|8847.41|8847.41|0
1732723500000|2024-11-27 16:05:00|8849.13|8849.13|8850.12|8850.12|8850.12|8850.12|8845.7|8845.7|0
1732723800000|2024-11-27 16:10:00|8849.81|8849.81|8853.99|8853.99|8853.99|8853.99|8846.99|8846.99|0
1732724100000|2024-11-27 16:15:00|8853.12|8853.12|8855.75|8855.75|8855.75|8855.75|8850.16|8850.16|0
1732724400000|2024-11-27 16:20:00|8855.84|8855.84|8852.77|8852.77|8857.39|8857.39|8852.21|8852.21|0
1732724700000|2024-11-27 16:25:00|8852.9|8852.9|8845.16|8845.16|8853.07|8853.07|8844.29|8844.29|0
1732781700000|2024-11-28 08:15:00|8882.46|8882.46|8883.35|8883.35|8891.06|8891.06|8880.48|8880.48|0
1732782000000|2024-11-28 08:20:00|8883.89|8883.89|8890.97|8890.97|8892.49|8892.49|8883.89|8883.89|0
1732782300000|2024-11-28 08:25:00|8891.35|8891.35|8895.1|8895.1|8899.66|8899.66|8891.35|8891.35|0
1732782600000|2024-11-28 08:30:00|8894.95|8894.95|8896.59|8896.59|8898.56|8898.56|8894.93|8894.93|0
1732782900000|2024-11-28 08:35:00|8895.95|8895.95|8903.67|8903.67|8903.91|8903.91|8895.46|8895.46|0
1732783200000|2024-11-28 08:40:00|8904.79|8904.79|8898.48|8898.48|8904.79|8904.79|8897.84|8897.84|0
1732783500000|2024-11-28 08:45:00|8897.63|8897.63|8902.13|8902.13|8903.32|8903.32|8897.63|8897.63|0
1732783800000|2024-11-28 08:50:00|8901.49|8901.49|8900.48|8900.48|8905.13|8905.13|8899.93|8899.93|0
1732784100000|2024-11-28 08:55:00|8899.84|8899.84|8892.87|8892.87|8900.31|8900.31|8891.92|8891.92|0
1732784400000|2024-11-28 09:00:00|8892.25|8892.25|8885.76|8885.76|8892.25|8892.25|8885.2|8885.2|0
1732784700000|2024-11-28 09:05:00|8885.12|8885.12|8881.79|8881.79|8888.92|8888.92|8881.57|8881.57|0
1732785000000|2024-11-28 09:10:00|8882.3|8882.3|8881.8|8881.8|8882.49|8882.49|8876.36|8876.36|0
1732785300000|2024-11-28 09:15:00|8882.44|8882.44|8884.77|8884.77|8886.99|8886.99|8882.44|8882.44|0
1732785600000|2024-11-28 09:20:00|8885.41|8885.41|8890.55|8890.55|8890.55|8890.55|8882.57|8882.57|0
1732785900000|2024-11-28 09:25:00|8889.91|8889.91|8892.26|8892.26|8893.91|8893.91|8888.25|8888.25|0
1732786200000|2024-11-28 09:30:00|8892.9|8892.9|8896.96|8896.96|8899.05|8899.05|8892.9|8892.9|0
1732786500000|2024-11-28 09:35:00|8898.45|8898.45|8900.37|8900.37|8900.99|8900.99|8896.77|8896.77|0
1732786800000|2024-11-28 09:40:00|8900.1|8900.1|8902.86|8902.86|8903.54|8903.54|8900.1|8900.1|0
1732787100000|2024-11-28 09:45:00|8903.53|8903.53|8910.6|8910.6|8911.01|8911.01|8903.53|8903.53|0
1732787400000|2024-11-28 09:50:00|8911.45|8911.45|8910.99|8910.99|8913.01|8913.01|8909.49|8909.49|0
1732787700000|2024-11-28 09:55:00|8910.85|8910.85|8908.95|8908.95|8911.12|8911.12|8907.46|8907.46|0
1732788000000|2024-11-28 10:00:00|8908.38|8908.38|8899.21|8899.21|8908.38|8908.38|8899.21|8899.21|0
1732788300000|2024-11-28 10:05:00|8899.77|8899.77|8900.58|8900.58|8901.5|8901.5|8899.3|8899.3|0
1732788600000|2024-11-28 10:10:00|8899.94|8899.94|8906.02|8906.02|8906.02|8906.02|8893.11|8893.11|0
1732788900000|2024-11-28 10:15:00|8906.52|8906.52|8900.73|8900.73|8906.52|8906.52|8899.89|8899.89|0
1732789200000|2024-11-28 10:20:00|8899.86|8899.86|8897.16|8897.16|8899.86|8899.86|8894.8|8894.8|0
1732789500000|2024-11-28 10:25:00|8897.54|8897.54|8904.7|8904.7|8904.7|8904.7|8896.21|8896.21|0
1732789800000|2024-11-28 10:30:00|8904.2|8904.2|8909.27|8909.27|8912.68|8912.68|8904.2|8904.2|0
1732790100000|2024-11-28 10:35:00|8909.72|8909.72|8913.32|8913.32|8915.53|8915.53|8909.25|8909.25|0
1732790400000|2024-11-28 10:40:00|8912.87|8912.87|8904.58|8904.58|8912.99|8912.99|8903.89|8903.89|0
1732790700000|2024-11-28 10:45:00|8904.5|8904.5|8900.72|8900.72|8904.9|8904.9|8899.41|8899.41|0
1732791000000|2024-11-28 10:50:00|8900.64|8900.64|8905.87|8905.87|8906.54|8906.54|8900.64|8900.64|0
1732791300000|2024-11-28 10:55:00|8907.15|8907.15|8911.96|8911.96|8913.17|8913.17|8905.44|8905.44|0
1732791600000|2024-11-28 11:00:00|8912.6|8912.6|8914.06|8914.06|8916.3|8916.3|8910.25|8910.25|0
1732791900000|2024-11-28 11:05:00|8915.18|8915.18|8921.65|8921.65|8921.65|8921.65|8915.18|8915.18|0
1732792200000|2024-11-28 11:10:00|8922.05|8922.05|8926.73|8926.73|8928.17|8928.17|8920.91|8920.91|0
1732792500000|2024-11-28 11:15:00|8927.15|8927.15|8921.72|8921.72|8928.41|8928.41|8920.81|8920.81|0
1732792800000|2024-11-28 11:20:00|8922.85|8922.85|8925.05|8925.05|8925.25|8925.25|8921.39|8921.39|0
1732793100000|2024-11-28 11:25:00|8925.21|8925.21|8922.28|8922.28|8925.21|8925.21|8920.26|8920.26|0
1732793400000|2024-11-28 11:30:00|8921.8|8921.8|8918.83|8918.83|8922.12|8922.12|8918.51|8918.51|0
1732793700000|2024-11-28 11:35:00|8919.39|8919.39|8920.55|8920.55|8920.71|8920.71|8919.27|8919.27|0
1732794000000|2024-11-28 11:40:00|8919.91|8919.91|8924.73|8924.73|8924.73|8924.73|8919.6|8919.6|0
1732794300000|2024-11-28 11:45:00|8924.96|8924.96|8928.79|8928.79|8928.79|8928.79|8924.73|8924.73|0
1732794600000|2024-11-28 11:50:00|8928.34|8928.34|8930.37|8930.37|8930.99|8930.99|8928.34|8928.34|0
1732794900000|2024-11-28 11:55:00|8931.22|8931.22|8928.94|8928.94|8934.63|8934.63|8928.69|8928.69|0
1732795200000|2024-11-28 12:00:00|8928.3|8928.3|8926.41|8926.41|8929.95|8929.95|8925.63|8925.63|0
1732795500000|2024-11-28 12:05:00|8925.77|8925.77|8934.39|8934.39|8934.39|8934.39|8925.77|8925.77|0
1732795800000|2024-11-28 12:10:00|8934.82|8934.82|8939.73|8939.73|8940.6|8940.6|8934.82|8934.82|0
1732796100000|2024-11-28 12:15:00|8939.52|8939.52|8940.58|8940.58|8941.94|8941.94|8935.54|8935.54|0
1732796400000|2024-11-28 12:20:00|8939.68|8939.68|8944.26|8944.26|8944.26|8944.26|8938.78|8938.78|0
1732796700000|2024-11-28 12:25:00|8944.47|8944.47|8946.54|8946.54|8947.33|8947.33|8943.93|8943.93|0
1732797000000|2024-11-28 12:30:00|8947.18|8947.18|8947.03|8947.03|8948.44|8948.44|8945.11|8945.11|0
1732797300000|2024-11-28 12:35:00|8946.46|8946.46|8951.92|8951.92|8955.91|8955.91|8946.46|8946.46|0
1732797600000|2024-11-28 12:40:00|8951.69|8951.69|8950.57|8950.57|8953.51|8953.51|8950.57|8950.57|0
1732797900000|2024-11-28 12:45:00|8950.82|8950.82|8945.83|8945.83|8950.82|8950.82|8945.69|8945.69|0
1732798200000|2024-11-28 12:50:00|8945.61|8945.61|8951.28|8951.28|8951.28|8951.28|8945.23|8945.23|0
1732798500000|2024-11-28 12:55:00|8950.64|8950.64|8947.25|8947.25|8951.41|8951.41|8946.69|8946.69|0
1732798800000|2024-11-28 13:00:00|8947.89|8947.89|8949.55|8949.55|8952.51|8952.51|8947.75|8947.75|0
1732799100000|2024-11-28 13:05:00|8949.78|8949.78|8958.55|8958.55|8958.55|8958.55|8949.78|8949.78|0
1732799400000|2024-11-28 13:10:00|8957.91|8957.91|8954.36|8954.36|8958.69|8958.69|8951.39|8951.39|0
1732799700000|2024-11-28 13:15:00|8955.48|8955.48|8953.5|8953.5|8956.01|8956.01|8953.5|8953.5|0
1732800000000|2024-11-28 13:20:00|8953.71|8953.71|8959.63|8959.63|8960.25|8960.25|8953.62|8953.62|0
1732800300000|2024-11-28 13:25:00|8959.94|8959.94|8961.61|8961.61|8962.76|8962.76|8959.94|8959.94|0
1732800600000|2024-11-28 13:30:00|8962.51|8962.51|8957.56|8957.56|8962.68|8962.68|8957.56|8957.56|0
1732800900000|2024-11-28 13:35:00|8957.69|8957.69|8961.71|8961.71|8962.56|8962.56|8956.25|8956.25|0
1732801200000|2024-11-28 13:40:00|8961.15|8961.15|8957.53|8957.53|8962.2|8962.2|8955.68|8955.68|0
1732801500000|2024-11-28 13:45:00|8956.53|8956.53|8959.64|8959.64|8963.75|8963.75|8956.21|8956.21|0
1732801800000|2024-11-28 13:50:00|8960.18|8960.18|8955.63|8955.63|8962.25|8962.25|8955.63|8955.63|0
1732802100000|2024-11-28 13:55:00|8956.27|8956.27|8954.67|8954.67|8958.38|8958.38|8954.67|8954.67|0
1732802400000|2024-11-28 14:00:00|8955.31|8955.31|8965.19|8965.19|8965.19|8965.19|8954.61|8954.61|0
1732802700000|2024-11-28 14:05:00|8966.28|8966.28|8970.01|8970.01|8970.97|8970.97|8965|8965|0
1732803000000|2024-11-28 14:10:00|8969.45|8969.45|8968.06|8968.06|8970.97|8970.97|8966.9|8966.9|0
1732803300000|2024-11-28 14:15:00|8967.75|8967.75|8966.55|8966.55|8968.72|8968.72|8965.96|8965.96|0
1732803600000|2024-11-28 14:20:00|8965.99|8965.99|8964.92|8964.92|8969.45|8969.45|8962.66|8962.66|0
1732803900000|2024-11-28 14:25:00|8964.8|8964.8|8967.63|8967.63|8968.75|8968.75|8963.89|8963.89|0
1732804200000|2024-11-28 14:30:00|8968.27|8968.27|8964.94|8964.94|8969.29|8969.29|8963.2|8963.2|0
1732804500000|2024-11-28 14:35:00|8964.69|8964.69|8959.54|8959.54|8965.12|8965.12|8959.54|8959.54|0
1732804800000|2024-11-28 14:40:00|8958.98|8958.98|8956.78|8956.78|8958.98|8958.98|8954.33|8954.33|0
1732805100000|2024-11-28 14:45:00|8956.24|8956.24|8942.11|8942.11|8956.24|8956.24|8942.11|8942.11|0
1732805400000|2024-11-28 14:50:00|8943.25|8943.25|8943.43|8943.43|8943.81|8943.81|8940.29|8940.29|0
1732805700000|2024-11-28 14:55:00|8944.07|8944.07|8942.77|8942.77|8945.18|8945.18|8941|8941|0
1732806000000|2024-11-28 15:00:00|8942.13|8942.13|8942.57|8942.57|8944.41|8944.41|8941.92|8941.92|0
1732806300000|2024-11-28 15:05:00|8943.02|8943.02|8934.72|8934.72|8945.79|8945.79|8934.72|8934.72|0
1732806600000|2024-11-28 15:10:00|8936|8936|8938.53|8938.53|8938.67|8938.67|8935.36|8935.36|0
1732806900000|2024-11-28 15:15:00|8940.85|8940.85|8944.12|8944.12|8944.12|8944.12|8936.98|8936.98|0
1732807200000|2024-11-28 15:20:00|8944.57|8944.57|8941.26|8941.26|8944.57|8944.57|8938.92|8938.92|0
1732807500000|2024-11-28 15:25:00|8941.69|8941.69|8939.25|8939.25|8942.29|8942.29|8937.64|8937.64|0
1732807800000|2024-11-28 15:30:00|8939.46|8939.46|8940.9|8940.9|8941.62|8941.62|8937.1|8937.1|0
1732808100000|2024-11-28 15:35:00|8941.47|8941.47|8940.93|8940.93|8943.01|8943.01|8938.98|8938.98|0
1732808400000|2024-11-28 15:40:00|8941.57|8941.57|8939.88|8939.88|8942.91|8942.91|8939.88|8939.88|0
1732808700000|2024-11-28 15:45:00|8939.32|8939.32|8935.21|8935.21|8941.64|8941.64|8935.05|8935.05|0
1732809000000|2024-11-28 15:50:00|8934.98|8934.98|8927.57|8927.57|8934.98|8934.98|8927.57|8927.57|0
1732809300000|2024-11-28 15:55:00|8928|8928|8928.19|8928.19|8929.75|8929.75|8927.57|8927.57|0
1732809600000|2024-11-28 16:00:00|8928.07|8928.07|8931.85|8931.85|8932.1|8932.1|8928.07|8928.07|0
1732809900000|2024-11-28 16:05:00|8931.54|8931.54|8929.09|8929.09|8933.74|8933.74|8929.09|8929.09|0
1732810200000|2024-11-28 16:10:00|8928.96|8928.96|8932.03|8932.03|8932.89|8932.89|8928.81|8928.81|0
1732810500000|2024-11-28 16:15:00|8931.71|8931.71|8932.2|8932.2|8933.08|8933.08|8929.47|8929.47|0
1732810800000|2024-11-28 16:20:00|8932.04|8932.04|8930.67|8930.67|8933.78|8933.78|8929.64|8929.64|0
1732811100000|2024-11-28 16:25:00|8930.22|8930.22|8926.87|8926.87|8930.73|8930.73|8924.01|8924.01|0
1732868100000|2024-11-29 08:15:00|8948.2|8948.2|8926.63|8926.63|8948.21|8948.21|8926.63|8926.63|0
1732868400000|2024-11-29 08:20:00|8928.88|8928.88|8933.78|8933.78|8935.06|8935.06|8928.24|8928.24|0
1732868700000|2024-11-29 08:25:00|8933.62|8933.62|8926.28|8926.28|8933.62|8933.62|8926.28|8926.28|0
1732869000000|2024-11-29 08:30:00|8925.61|8925.61|8923.29|8923.29|8925.61|8925.61|8921.67|8921.67|0
1732869300000|2024-11-29 08:35:00|8923.93|8923.93|8928.19|8928.19|8931.2|8931.2|8923.93|8923.93|0
1732869600000|2024-11-29 08:40:00|8928.32|8928.32|8927.16|8927.16|8932.21|8932.21|8925.43|8925.43|0
1732869900000|2024-11-29 08:45:00|8927.37|8927.37|8927.07|8927.07|8931.97|8931.97|8924.83|8924.83|0
1732870200000|2024-11-29 08:50:00|8927.3|8927.3|8923.28|8923.28|8927.3|8927.3|8921.85|8921.85|0
1732870500000|2024-11-29 08:55:00|8925.12|8925.12|8923.21|8923.21|8929.18|8929.18|8922.22|8922.22|0
1732870800000|2024-11-29 09:00:00|8924.06|8924.06|8929.8|8929.8|8931.78|8931.78|8916.38|8916.38|0
1732871100000|2024-11-29 09:05:00|8930.36|8930.36|8935.67|8935.67|8935.67|8935.67|8927.56|8927.56|0
1732871400000|2024-11-29 09:10:00|8935.95|8935.95|8931.24|8931.24|8938.37|8938.37|8931.24|8931.24|0
1732871700000|2024-11-29 09:15:00|8931.56|8931.56|8930.96|8930.96|8935.74|8935.74|8930.96|8930.96|0
1732872000000|2024-11-29 09:20:00|8930.68|8930.68|8929.55|8929.55|8930.68|8930.68|8923.31|8923.31|0
1732872300000|2024-11-29 09:25:00|8929.39|8929.39|8930.28|8930.28|8930.62|8930.62|8928.83|8928.83|0
1732872600000|2024-11-29 09:30:00|8930.42|8930.42|8937.36|8937.36|8937.36|8937.36|8930.42|8930.42|0
1732872900000|2024-11-29 09:35:00|8937.5|8937.5|8936.3|8936.3|8939.32|8939.32|8935.52|8935.52|0
1732873200000|2024-11-29 09:40:00|8936.03|8936.03|8935.09|8935.09|8936.34|8936.34|8932.07|8932.07|0
1732873500000|2024-11-29 09:45:00|8935.73|8935.73|8935.82|8935.82|8937.32|8937.32|8934.08|8934.08|0
1732873800000|2024-11-29 09:50:00|8935.57|8935.57|8935.53|8935.53|8937.41|8937.41|8935.21|8935.21|0
1732874100000|2024-11-29 09:55:00|8935.66|8935.66|8937.8|8937.8|8939.19|8939.19|8935.53|8935.53|0
1732874400000|2024-11-29 10:00:00|8937.72|8937.72|8942.52|8942.52|8944.66|8944.66|8937.72|8937.72|0
1732874700000|2024-11-29 10:05:00|8942.44|8942.44|8939.43|8939.43|8942.44|8942.44|8936.91|8936.91|0
1732875000000|2024-11-29 10:10:00|8939.21|8939.21|8942.45|8942.45|8942.45|8942.45|8939.04|8939.04|0
1732875300000|2024-11-29 10:15:00|8942.57|8942.57|8948.49|8948.49|8948.55|8948.55|8942.57|8942.57|0
1732875600000|2024-11-29 10:20:00|8946.25|8946.25|8936.49|8936.49|8946.25|8946.25|8936.49|8936.49|0
1732875900000|2024-11-29 10:25:00|8935.93|8935.93|8926.86|8926.86|8935.96|8935.96|8926.49|8926.49|0
1732876200000|2024-11-29 10:30:00|8926.7|8926.7|8925.92|8925.92|8928.6|8928.6|8925.6|8925.6|0
1732876500000|2024-11-29 10:35:00|8925.78|8925.78|8934.98|8934.98|8934.98|8934.98|8925.78|8925.78|0
1732876800000|2024-11-29 10:40:00|8935.12|8935.12|8939.63|8939.63|8940.27|8940.27|8933.92|8933.92|0
1732877100000|2024-11-29 10:45:00|8939.07|8939.07|8932.06|8932.06|8939.5|8939.5|8931.35|8931.35|0
1732877400000|2024-11-29 10:50:00|8932.62|8932.62|8928.64|8928.64|8933.31|8933.31|8928.64|8928.64|0
1732877700000|2024-11-29 10:55:00|8928.32|8928.32|8919.38|8919.38|8928.32|8928.32|8918.72|8918.72|0
1732878000000|2024-11-29 11:00:00|8919.17|8919.17|8913.14|8913.14|8919.17|8919.17|8912.4|8912.4|0
1732878300000|2024-11-29 11:05:00|8912.09|8912.09|8918.49|8918.49|8918.49|8918.49|8911.91|8911.91|0
1732878600000|2024-11-29 11:10:00|8917.21|8917.21|8917.51|8917.51|8918.37|8918.37|8916.82|8916.82|0
1732878900000|2024-11-29 11:15:00|8917.38|8917.38|8922.68|8922.68|8923.99|8923.99|8916.06|8916.06|0
1732879200000|2024-11-29 11:20:00|8922.23|8922.23|8924.09|8924.09|8924.41|8924.41|8922.23|8922.23|0
1732879500000|2024-11-29 11:25:00|8924.31|8924.31|8923.55|8923.55|8925.17|8925.17|8923.55|8923.55|0
1732879800000|2024-11-29 11:30:00|8924.11|8924.11|8926.89|8926.89|8927.31|8927.31|8923.58|8923.58|0
1732880100000|2024-11-29 11:35:00|8927.52|8927.52|8935.43|8935.43|8935.96|8935.96|8927.52|8927.52|0
1732880400000|2024-11-29 11:40:00|8935.65|8935.65|8936.54|8936.54|8937.22|8937.22|8935.65|8935.65|0
1732880700000|2024-11-29 11:45:00|8937.18|8937.18|8938.28|8938.28|8938.92|8938.92|8936.54|8936.54|0
1732881000000|2024-11-29 11:50:00|8939.69|8939.69|8938.39|8938.39|8940.13|8940.13|8938.16|8938.16|0
1732881300000|2024-11-29 11:55:00|8938.6|8938.6|8936.93|8936.93|8938.6|8938.6|8936.29|8936.29|0
1732881600000|2024-11-29 12:00:00|8936.56|8936.56|8935.71|8935.71|8936.61|8936.61|8932.32|8932.32|0
1732881900000|2024-11-29 12:05:00|8935.94|8935.94|8932.67|8932.67|8937.22|8937.22|8932.67|8932.67|0
1732882200000|2024-11-29 12:10:00|8933.55|8933.55|8938.68|8938.68|8941.4|8941.4|8933.45|8933.45|0
1732882500000|2024-11-29 12:15:00|8938.55|8938.55|8933.68|8933.68|8938.55|8938.55|8933.68|8933.68|0
1732882800000|2024-11-29 12:20:00|8934.8|8934.8|8937.61|8937.61|8937.61|8937.61|8932.49|8932.49|0
1732883100000|2024-11-29 12:25:00|8937.47|8937.47|8937.24|8937.24|8938.38|8938.38|8937.12|8937.12|0
1732883400000|2024-11-29 12:30:00|8936.96|8936.96|8934.8|8934.8|8937.09|8937.09|8934.14|8934.14|0
1732883700000|2024-11-29 12:35:00|8934.49|8934.49|8930.99|8930.99|8934.49|8934.49|8930.13|8930.13|0
1732884000000|2024-11-29 12:40:00|8930.68|8930.68|8929.49|8929.49|8933.33|8933.33|8929.49|8929.49|0
1732884300000|2024-11-29 12:45:00|8928.87|8928.87|8919.73|8919.73|8928.87|8928.87|8919.29|8919.29|0
1732884600000|2024-11-29 12:50:00|8919.51|8919.51|8917.9|8917.9|8919.59|8919.59|8916.76|8916.76|0
1732884900000|2024-11-29 12:55:00|8918.03|8918.03|8922.92|8922.92|8923.56|8923.56|8917.97|8917.97|0
1732885200000|2024-11-29 13:00:00|8923.55|8923.55|8918.56|8918.56|8923.55|8923.55|8918.56|8918.56|0
1732885500000|2024-11-29 13:05:00|8918.81|8918.81|8924.97|8924.97|8925.57|8925.57|8918.81|8918.81|0
1732885800000|2024-11-29 13:10:00|8924.74|8924.74|8922.03|8922.03|8926.47|8926.47|8922.03|8922.03|0
1732886100000|2024-11-29 13:15:00|8922.67|8922.67|8920.13|8920.13|8923.82|8923.82|8919.95|8919.95|0
1732886400000|2024-11-29 13:20:00|8919.91|8919.91|8919.6|8919.6|8920.88|8920.88|8919.05|8919.05|0
1732886700000|2024-11-29 13:25:00|8919.38|8919.38|8908.83|8908.83|8919.94|8919.94|8907.55|8907.55|0
1732887000000|2024-11-29 13:30:00|8909.28|8909.28|8904.13|8904.13|8909.28|8909.28|8903.74|8903.74|0
1732887300000|2024-11-29 13:35:00|8904.2|8904.2|8908.75|8908.75|8909.39|8909.39|8902.28|8902.28|0
1732887600000|2024-11-29 13:40:00|8908.54|8908.54|8898.81|8898.81|8908.54|8908.54|8898.07|8898.07|0
1732887900000|2024-11-29 13:45:00|8898.25|8898.25|8907.39|8907.39|8908.25|8908.25|8897.36|8897.36|0
1732888200000|2024-11-29 13:50:00|8907.17|8907.17|8903.21|8903.21|8907.17|8907.17|8900.06|8900.06|0
1732888500000|2024-11-29 13:55:00|8902.98|8902.98|8905.37|8905.37|8905.62|8905.62|8902.6|8902.6|0
1732888800000|2024-11-29 14:00:00|8905.82|8905.82|8908.82|8908.82|8912.55|8912.55|8905.82|8905.82|0
1732889100000|2024-11-29 14:05:00|8909.46|8909.46|8908.38|8908.38|8910.11|8910.11|8907.51|8907.51|0
1732889400000|2024-11-29 14:10:00|8907.95|8907.95|8908.15|8908.15|8909.18|8909.18|8907.1|8907.1|0
1732889700000|2024-11-29 14:15:00|8906.87|8906.87|8906.01|8906.01|8906.87|8906.87|8903.74|8903.74|0
1732890000000|2024-11-29 14:20:00|8906.23|8906.23|8902.86|8902.86|8906.23|8906.23|8898.76|8898.76|0
1732890300000|2024-11-29 14:25:00|8902.74|8902.74|8888.88|8888.88|8903.38|8903.38|8888.18|8888.18|0
1732890600000|2024-11-29 14:30:00|8890|8890|8907.73|8907.73|8907.96|8907.96|8890|8890|0
1732890900000|2024-11-29 14:35:00|8908.29|8908.29|8909.48|8909.48|8915.76|8915.76|8908.29|8908.29|0
1732891200000|2024-11-29 14:40:00|8908.72|8908.72|8904.72|8904.72|8910.76|8910.76|8897.62|8897.62|0
1732891500000|2024-11-29 14:45:00|8904.88|8904.88|8902.85|8902.85|8906.34|8906.34|8901.97|8901.97|0
1732891800000|2024-11-29 14:50:00|8902.29|8902.29|8905.88|8905.88|8906.18|8906.18|8901.93|8901.93|0
1732892100000|2024-11-29 14:55:00|8905.32|8905.32|8904.95|8904.95|8905.32|8905.32|8902.18|8902.18|0
1732892400000|2024-11-29 15:00:00|8905.26|8905.26|8907.11|8907.11|8907.34|8907.34|8900.32|8900.32|0
1732892700000|2024-11-29 15:05:00|8906.85|8906.85|8903.07|8903.07|8910.27|8910.27|8901.66|8901.66|0
1732893000000|2024-11-29 15:10:00|8903.3|8903.3|8903.98|8903.98|8904.33|8904.33|8902.36|8902.36|0
1732893300000|2024-11-29 15:15:00|8904.19|8904.19|8909.09|8909.09|8909.31|8909.31|8902.22|8902.22|0
1732893600000|2024-11-29 15:20:00|8908.86|8908.86|8906.66|8906.66|8909.98|8909.98|8904.96|8904.96|0
1732893900000|2024-11-29 15:25:00|8906.43|8906.43|8905.51|8905.51|8909.41|8909.41|8904.61|8904.61|0
1732894200000|2024-11-29 15:30:00|8904.95|8904.95|8908.13|8908.13|8908.77|8908.77|8904.39|8904.39|0
1732894500000|2024-11-29 15:35:00|8907.97|8907.97|8905.96|8905.96|8910.22|8910.22|8905.96|8905.96|0
1732894800000|2024-11-29 15:40:00|8906.19|8906.19|8916.33|8916.33|8916.33|8916.33|8906.19|8906.19|0
1732895100000|2024-11-29 15:45:00|8916.89|8916.89|8922.37|8922.37|8922.77|8922.77|8916.89|8916.89|0
1732895400000|2024-11-29 15:50:00|8922.68|8922.68|8919.61|8919.61|8922.91|8922.91|8917.29|8917.29|0
1732895700000|2024-11-29 15:55:00|8918.97|8918.97|8915.41|8915.41|8919.1|8919.1|8913.47|8913.47|0
1732896000000|2024-11-29 16:00:00|8915.83|8915.83|8916.54|8916.54|8917.5|8917.5|8914.76|8914.76|0
1732896300000|2024-11-29 16:05:00|8916.42|8916.42|8916.93|8916.93|8917.91|8917.91|8914.49|8914.49|0
1732896600000|2024-11-29 16:10:00|8917.06|8917.06|8929.57|8929.57|8931.22|8931.22|8916.23|8916.23|0
1732896900000|2024-11-29 16:15:00|8929.35|8929.35|8920.74|8920.74|8929.63|8929.63|8919.57|8919.57|0
1732897200000|2024-11-29 16:20:00|8920.1|8920.1|8923.45|8923.45|8924.21|8924.21|8920.1|8920.1|0
1732897500000|2024-11-29 16:25:00|8924.01|8924.01|8932.44|8932.44|8932.44|8932.44|8922.33|8922.33|0
1733127300000|2024-12-02 08:15:00|8943.04|8943.04|8924.27|8924.27|8944.16|8944.16|8920.77|8920.77|0
1733127600000|2024-12-02 08:20:00|8924.5|8924.5|8917.41|8917.41|8925.57|8925.57|8916.05|8916.05|0
1733127900000|2024-12-02 08:25:00|8917.81|8917.81|8915.68|8915.68|8917.81|8917.81|8910.67|8910.67|0
1733128200000|2024-12-02 08:30:00|8915.12|8915.12|8923.03|8923.03|8928.67|8928.67|8913.47|8913.47|0
1733128500000|2024-12-02 08:35:00|8922.9|8922.9|8912.99|8912.99|8923.11|8923.11|8912.56|8912.56|0
1733128800000|2024-12-02 08:40:00|8913.63|8913.63|8913.25|8913.25|8915.5|8915.5|8909.92|8909.92|0
1733129100000|2024-12-02 08:45:00|8912.19|8912.19|8912.09|8912.09|8912.51|8912.51|8908.88|8908.88|0
1733129400000|2024-12-02 08:50:00|8912.71|8912.71|8914.85|8914.85|8915.97|8915.97|8912.71|8912.71|0
1733129700000|2024-12-02 08:55:00|8914.29|8914.29|8913.68|8913.68|8916.06|8916.06|8913.3|8913.3|0
1733130000000|2024-12-02 09:00:00|8914.24|8914.24|8916.44|8916.44|8920.3|8920.3|8914.24|8914.24|0
1733130300000|2024-12-02 09:05:00|8916.58|8916.58|8916.19|8916.19|8919.45|8919.45|8913.89|8913.89|0
1733130600000|2024-12-02 09:10:00|8915.97|8915.97|8912.7|8912.7|8918.23|8918.23|8909.71|8909.71|0
1733130900000|2024-12-02 09:15:00|8912.14|8912.14|8912.12|8912.12|8913.57|8913.57|8911.26|8911.26|0
1733131200000|2024-12-02 09:20:00|8911.67|8911.67|8911.18|8911.18|8913.43|8913.43|8908.56|8908.56|0
1733131500000|2024-12-02 09:25:00|8910.91|8910.91|8910.51|8910.51|8912.49|8912.49|8910.07|8910.07|0
1733131800000|2024-12-02 09:30:00|8910.29|8910.29|8917.63|8917.63|8919.14|8919.14|8909.51|8909.51|0
1733132100000|2024-12-02 09:35:00|8917.49|8917.49|8908.47|8908.47|8917.49|8917.49|8907.37|8907.37|0
1733132400000|2024-12-02 09:40:00|8907.91|8907.91|8899.98|8899.98|8907.91|8907.91|8899.66|8899.66|0
1733132700000|2024-12-02 09:45:00|8899.42|8899.42|8898.2|8898.2|8900.49|8900.49|8897.78|8897.78|0
1733133000000|2024-12-02 09:50:00|8897.63|8897.63|8901.04|8901.04|8901.65|8901.65|8896.46|8896.46|0
1733133300000|2024-12-02 09:55:00|8901.29|8901.29|8893.52|8893.52|8901.29|8901.29|8892.7|8892.7|0
1733133600000|2024-12-02 10:00:00|8893.6|8893.6|8894.59|8894.59|8898.86|8898.86|8891.66|8891.66|0
1733133900000|2024-12-02 10:05:00|8893.46|8893.46|8898.05|8898.05|8899.22|8899.22|8892.48|8892.48|0
1733134200000|2024-12-02 10:10:00|8895.81|8895.81|8898.36|8898.36|8899.94|8899.94|8891.62|8891.62|0
1733134500000|2024-12-02 10:15:00|8898.78|8898.78|8904.92|8904.92|8904.99|8904.99|8898.5|8898.5|0
1733134800000|2024-12-02 10:20:00|8905.56|8905.56|8904.27|8904.27|8913.45|8913.45|8902.19|8902.19|0
1733135100000|2024-12-02 10:25:00|8904.04|8904.04|8910.1|8910.1|8910.38|8910.38|8903.31|8903.31|0
1733135400000|2024-12-02 10:30:00|8908.11|8908.11|8907.18|8907.18|8908.25|8908.25|8905.43|8905.43|0
1733135700000|2024-12-02 10:35:00|8907.4|8907.4|8909.56|8909.56|8910.68|8910.68|8907.4|8907.4|0
1733136000000|2024-12-02 10:40:00|8910.2|8910.2|8907.95|8907.95|8911.48|8911.48|8907.95|8907.95|0
1733136300000|2024-12-02 10:45:00|8907.72|8907.72|8907.98|8907.98|8907.98|8907.98|8905.43|8905.43|0
1733136600000|2024-12-02 10:50:00|8907.34|8907.34|8906.61|8906.61|8907.6|8907.6|8905.21|8905.21|0
1733136900000|2024-12-02 10:55:00|8905.98|8905.98|8900.73|8900.73|8905.98|8905.98|8899.34|8899.34|0
1733137200000|2024-12-02 11:00:00|8901.29|8901.29|8907.37|8907.37|8907.69|8907.69|8901.29|8901.29|0
1733137500000|2024-12-02 11:05:00|8907.14|8907.14|8913.39|8913.39|8913.77|8913.77|8906.38|8906.38|0
1733137800000|2024-12-02 11:10:00|8913.89|8913.89|8914.82|8914.82|8915.05|8915.05|8912.35|8912.35|0
1733138100000|2024-12-02 11:15:00|8915.46|8915.46|8920.15|8920.15|8920.15|8920.15|8915.31|8915.31|0
1733138400000|2024-12-02 11:20:00|8920.72|8920.72|8922.8|8922.8|8923.91|8923.91|8920.72|8920.72|0
1733138700000|2024-12-02 11:25:00|8923.11|8923.11|8921.6|8921.6|8923.39|8923.39|8921.46|8921.46|0
1733139000000|2024-12-02 11:30:00|8921.29|8921.29|8918.81|8918.81|8921.29|8921.29|8917.91|8917.91|0
1733139300000|2024-12-02 11:35:00|8917.82|8917.82|8915.97|8915.97|8917.82|8917.82|8915.68|8915.68|0
1733139600000|2024-12-02 11:40:00|8915.69|8915.69|8914.71|8914.71|8916.04|8916.04|8914.15|8914.15|0
1733139900000|2024-12-02 11:45:00|8914.26|8914.26|8916.82|8916.82|8918.08|8918.08|8913.65|8913.65|0
1733140200000|2024-12-02 11:50:00|8917.07|8917.07|8911.92|8911.92|8917.07|8917.07|8911.56|8911.56|0
1733140500000|2024-12-02 11:55:00|8912.13|8912.13|8913.15|8913.15|8913.15|8913.15|8911.78|8911.78|0
1733140800000|2024-12-02 12:00:00|8913.79|8913.79|8918.05|8918.05|8918.3|8918.3|8913.4|8913.4|0
1733141100000|2024-12-02 12:05:00|8917.49|8917.49|8931.66|8931.66|8931.66|8931.66|8917.49|8917.49|0
1733141400000|2024-12-02 12:10:00|8932.11|8932.11|8936.74|8936.74|8941.54|8941.54|8932.11|8932.11|0
1733141700000|2024-12-02 12:15:00|8937.3|8937.3|8934.55|8934.55|8937.41|8937.41|8934.55|8934.55|0
1733142000000|2024-12-02 12:20:00|8934.17|8934.17|8931.56|8931.56|8934.81|8934.81|8930.79|8930.79|0
1733142300000|2024-12-02 12:25:00|8932.41|8932.41|8938.32|8938.32|8938.71|8938.71|8931.82|8931.82|0
1733142600000|2024-12-02 12:30:00|8938.54|8938.54|8936.08|8936.08|8941.76|8941.76|8936.08|8936.08|0
1733142900000|2024-12-02 12:35:00|8935.45|8935.45|8931.06|8931.06|8935.45|8935.45|8930.5|8930.5|0
1733143200000|2024-12-02 12:40:00|8931.7|8931.7|8937.53|8937.53|8937.53|8937.53|8930.7|8930.7|0
1733143500000|2024-12-02 12:45:00|8937.74|8937.74|8943.3|8943.3|8944.25|8944.25|8937.74|8937.74|0
1733143800000|2024-12-02 12:50:00|8942.74|8942.74|8946.12|8946.12|8947.24|8947.24|8942.74|8942.74|0
1733144100000|2024-12-02 12:55:00|8946.68|8946.68|8945.83|8945.83|8949.47|8949.47|8943.74|8943.74|0
1733144400000|2024-12-02 13:00:00|8944.1|8944.1|8943.82|8943.82|8945.12|8945.12|8943.36|8943.36|0
1733144700000|2024-12-02 13:05:00|8943.17|8943.17|8947.05|8947.05|8947.19|8947.19|8940.91|8940.91|0
1733145000000|2024-12-02 13:10:00|8945.93|8945.93|8942.69|8942.69|8948.77|8948.77|8941.84|8941.84|0
1733145300000|2024-12-02 13:15:00|8942.82|8942.82|8947.72|8947.72|8947.72|8947.72|8942.82|8942.82|0
1733145600000|2024-12-02 13:20:00|8947.4|8947.4|8946.29|8946.29|8947.4|8947.4|8944.66|8944.66|0
1733145900000|2024-12-02 13:25:00|8946.85|8946.85|8942.76|8942.76|8947.52|8947.52|8942.76|8942.76|0
1733146200000|2024-12-02 13:30:00|8942.5|8942.5|8942.81|8942.81|8943.12|8943.12|8938.3|8938.3|0
1733146500000|2024-12-02 13:35:00|8943.45|8943.45|8930.46|8930.46|8943.45|8943.45|8929.3|8929.3|0
1733146800000|2024-12-02 13:40:00|8931.74|8931.74|8938.87|8938.87|8938.87|8938.87|8931.74|8931.74|0
1733147100000|2024-12-02 13:45:00|8937.38|8937.38|8932.13|8932.13|8937.38|8937.38|8931.57|8931.57|0
1733147400000|2024-12-02 13:50:00|8932.27|8932.27|8927.28|8927.28|8932.52|8932.52|8924.47|8924.47|0
1733147700000|2024-12-02 13:55:00|8927.06|8927.06|8920.01|8920.01|8928.07|8928.07|8918.81|8918.81|0
1733148000000|2024-12-02 14:00:00|8919.63|8919.63|8914.29|8914.29|8921.41|8921.41|8910.61|8910.61|0
1733148300000|2024-12-02 14:05:00|8915.16|8915.16|8907.29|8907.29|8915.16|8915.16|8907.01|8907.01|0
1733148600000|2024-12-02 14:10:00|8907.41|8907.41|8904.32|8904.32|8908.03|8908.03|8904.05|8904.05|0
1733148900000|2024-12-02 14:15:00|8904.64|8904.64|8909.46|8909.46|8909.83|8909.83|8904.64|8904.64|0
1733149200000|2024-12-02 14:20:00|8909.33|8909.33|8914.74|8914.74|8916.82|8916.82|8909.02|8909.02|0
1733149500000|2024-12-02 14:25:00|8914.49|8914.49|8917.75|8917.75|8921.79|8921.79|8913.6|8913.6|0
1733149800000|2024-12-02 14:30:00|8918.88|8918.88|8942.23|8942.23|8943.41|8943.41|8918.88|8918.88|0
1733150100000|2024-12-02 14:35:00|8942|8942|8944.1|8944.1|8945.58|8945.58|8938.57|8938.57|0
1733150400000|2024-12-02 14:40:00|8944.73|8944.73|8946.26|8946.26|8949.16|8949.16|8941.75|8941.75|0
1733150700000|2024-12-02 14:45:00|8947.01|8947.01|8942.76|8942.76|8947.01|8947.01|8939.81|8939.81|0
1733151000000|2024-12-02 14:50:00|8943.32|8943.32|8932.08|8932.08|8943.7|8943.7|8931.22|8931.22|0
1733151300000|2024-12-02 14:55:00|8932.5|8932.5|8928.04|8928.04|8934.63|8934.63|8928.04|8928.04|0
1733151600000|2024-12-02 15:00:00|8929.16|8929.16|8926.51|8926.51|8932.14|8932.14|8926|8926|0
1733151900000|2024-12-02 15:05:00|8926.96|8926.96|8929.67|8929.67|8934.35|8934.35|8926.34|8926.34|0
1733152200000|2024-12-02 15:10:00|8928.55|8928.55|8921.46|8921.46|8930.7|8930.7|8921.46|8921.46|0
1733152500000|2024-12-02 15:15:00|8921.14|8921.14|8923.47|8923.47|8925.35|8925.35|8919.5|8919.5|0
1733152800000|2024-12-02 15:20:00|8923.61|8923.61|8928.03|8928.03|8928.03|8928.03|8922.04|8922.04|0
1733153100000|2024-12-02 15:25:00|8928.28|8928.28|8918.16|8918.16|8928.44|8928.44|8917.76|8917.76|0
1733153400000|2024-12-02 15:30:00|8918.47|8918.47|8910.13|8910.13|8918.47|8918.47|8909.26|8909.26|0
1733153700000|2024-12-02 15:35:00|8910.01|8910.01|8905.64|8905.64|8915.35|8915.35|8905.1|8905.1|0
1733154000000|2024-12-02 15:40:00|8905.5|8905.5|8907.89|8907.89|8907.89|8907.89|8900.19|8900.19|0
1733154300000|2024-12-02 15:45:00|8907.24|8907.24|8909.23|8909.23|8911.46|8911.46|8907.24|8907.24|0
1733154600000|2024-12-02 15:50:00|8909.37|8909.37|8907.45|8907.45|8915.24|8915.24|8904.5|8904.5|0
1733154900000|2024-12-02 15:55:00|8907.7|8907.7|8911.52|8911.52|8913.59|8913.59|8907.17|8907.17|0
1733155200000|2024-12-02 16:00:00|8912.14|8912.14|8919.09|8919.09|8920.26|8920.26|8912.14|8912.14|0
1733155500000|2024-12-02 16:05:00|8918.95|8918.95|8930.08|8930.08|8931.42|8931.42|8917.83|8917.83|0
1733155800000|2024-12-02 16:10:00|8930.64|8930.64|8929.23|8929.23|8933.53|8933.53|8927.13|8927.13|0
1733156100000|2024-12-02 16:15:00|8929.87|8929.87|8928.86|8928.86|8930.07|8930.07|8924.59|8924.59|0
1733156400000|2024-12-02 16:20:00|8929.5|8929.5|8927.35|8927.35|8930.31|8930.31|8925.38|8925.38|0
1733156700000|2024-12-02 16:25:00|8927.12|8927.12|8926.17|8926.17|8929.05|8929.05|8925.35|8925.35|0
1733213700000|2024-12-03 08:15:00|9014.91|9014.91|9028.69|9028.69|9033.95|9033.95|9012.06|9012.06|0
1733214000000|2024-12-03 08:20:00|9029.01|9029.01|9033.79|9033.79|9033.79|9033.79|9025.4|9025.4|0
1733214300000|2024-12-03 08:25:00|9033.15|9033.15|9047.48|9047.48|9053.9|9053.9|9030.57|9030.57|0
1733214600000|2024-12-03 08:30:00|9048.79|9048.79|9057.74|9057.74|9059.02|9059.02|9045.12|9045.12|0
1733214900000|2024-12-03 08:35:00|9057.1|9057.1|9068.74|9068.74|9070.94|9070.94|9056.45|9056.45|0
1733215200000|2024-12-03 08:40:00|9068.87|9068.87|9077.03|9077.03|9078.67|9078.67|9067.43|9067.43|0
1733215500000|2024-12-03 08:45:00|9078.52|9078.52|9085.58|9085.58|9089.39|9089.39|9078.52|9078.52|0
1733215800000|2024-12-03 08:50:00|9085.72|9085.72|9086.26|9086.26|9088.15|9088.15|9084|9084|0
1733216100000|2024-12-03 08:55:00|9086.4|9086.4|9081.72|9081.72|9090.91|9090.91|9081.41|9081.41|0
1733216400000|2024-12-03 09:00:00|9081.8|9081.8|9070.24|9070.24|9084.74|9084.74|9069.6|9069.6|0
1733216700000|2024-12-03 09:05:00|9070.56|9070.56|9071.65|9071.65|9074.7|9074.7|9068.32|9068.32|0
1733217000000|2024-12-03 09:10:00|9071.93|9071.93|9074.5|9074.5|9076.22|9076.22|9071.93|9071.93|0
1733217300000|2024-12-03 09:15:00|9074.64|9074.64|9084.46|9084.46|9084.46|9084.46|9070.06|9070.06|0
1733217600000|2024-12-03 09:20:00|9084.05|9084.05|9078.74|9078.74|9084.97|9084.97|9073.25|9073.25|0
1733217900000|2024-12-03 09:25:00|9078.1|9078.1|9073.35|9073.35|9079.08|9079.08|9073.35|9073.35|0
1733218200000|2024-12-03 09:30:00|9073.08|9073.08|9073.49|9073.49|9078.29|9078.29|9071.09|9071.09|0
1733218500000|2024-12-03 09:35:00|9073.71|9073.71|9074.02|9074.02|9075.73|9075.73|9071.76|9071.76|0
1733218800000|2024-12-03 09:40:00|9074.44|9074.44|9072.68|9072.68|9076.82|9076.82|9069.56|9069.56|0
1733219100000|2024-12-03 09:45:00|9074.59|9074.59|9076.44|9076.44|9080.24|9080.24|9074.59|9074.59|0
1733219400000|2024-12-03 09:50:00|9077|9077|9083.97|9083.97|9085.61|9085.61|9076.21|9076.21|0
1733219700000|2024-12-03 09:55:00|9083.41|9083.41|9079.81|9079.81|9083.41|9083.41|9077.54|9077.54|0
1733220000000|2024-12-03 10:00:00|9080.45|9080.45|9090.35|9090.35|9090.63|9090.63|9080.45|9080.45|0
1733220300000|2024-12-03 10:05:00|9090.49|9090.49|9083.69|9083.69|9090.49|9090.49|9082.88|9082.88|0
1733220600000|2024-12-03 10:10:00|9083.55|9083.55|9087.65|9087.65|9088.08|9088.08|9082.09|9082.09|0
1733220900000|2024-12-03 10:15:00|9087.09|9087.09|9088.16|9088.16|9090.58|9090.58|9086.87|9086.87|0
1733221200000|2024-12-03 10:20:00|9087.88|9087.88|9083.4|9083.4|9087.88|9087.88|9082.46|9082.46|0
1733221500000|2024-12-03 10:25:00|9083.08|9083.08|9082.73|9082.73|9083.62|9083.62|9078.78|9078.78|0
1733221800000|2024-12-03 10:30:00|9082.57|9082.57|9082.62|9082.62|9083.98|9083.98|9079.06|9079.06|0
1733222100000|2024-12-03 10:35:00|9081.34|9081.34|9080.46|9080.46|9084.46|9084.46|9077.31|9077.31|0
1733222400000|2024-12-03 10:40:00|9081.1|9081.1|9079.09|9079.09|9083.65|9083.65|9079.09|9079.09|0
1733222700000|2024-12-03 10:45:00|9079.37|9079.37|9081.54|9081.54|9084.67|9084.67|9078.8|9078.8|0
1733223000000|2024-12-03 10:50:00|9082.18|9082.18|9084.96|9084.96|9087.16|9087.16|9082.01|9082.01|0
1733223300000|2024-12-03 10:55:00|9084.51|9084.51|9087.77|9087.77|9088.01|9088.01|9084.51|9084.51|0
1733223600000|2024-12-03 11:00:00|9088.89|9088.89|9080.28|9080.28|9089.6|9089.6|9079|9079|0
1733223900000|2024-12-03 11:05:00|9080.42|9080.42|9065.77|9065.77|9080.98|9080.98|9065.32|9065.32|0
1733224200000|2024-12-03 11:10:00|9065.84|9065.84|9066.35|9066.35|9069.59|9069.59|9063.72|9063.72|0
1733224500000|2024-12-03 11:15:00|9066.97|9066.97|9070.35|9070.35|9073.88|9073.88|9066.97|9066.97|0
1733224800000|2024-12-03 11:20:00|9070.2|9070.2|9074.44|9074.44|9074.44|9074.44|9070.13|9070.13|0
1733225100000|2024-12-03 11:25:00|9074.6|9074.6|9072.05|9072.05|9075.41|9075.41|9071.4|9071.4|0
1733225400000|2024-12-03 11:30:00|9072.28|9072.28|9073.13|9073.13|9074.05|9074.05|9072.28|9072.28|0
1733225700000|2024-12-03 11:35:00|9072.49|9072.49|9075|9075|9077.38|9077.38|9072.49|9072.49|0
1733226000000|2024-12-03 11:40:00|9074.36|9074.36|9068.85|9068.85|9074.36|9074.36|9068.85|9068.85|0
1733226300000|2024-12-03 11:45:00|9068.73|9068.73|9076.77|9076.77|9076.77|9076.77|9067.04|9067.04|0
1733226600000|2024-12-03 11:50:00|9076.98|9076.98|9073.6|9073.6|9076.98|9076.98|9073.09|9073.09|0
1733226900000|2024-12-03 11:55:00|9073.44|9073.44|9076.43|9076.43|9079.96|9079.96|9073.04|9073.04|0
1733227200000|2024-12-03 12:00:00|9076.21|9076.21|9074.17|9074.17|9077.67|9077.67|9073.52|9073.52|0
1733227500000|2024-12-03 12:05:00|9074.49|9074.49|9076.67|9076.67|9076.92|9076.92|9073.67|9073.67|0
1733227800000|2024-12-03 12:10:00|9076.45|9076.45|9073.69|9073.69|9077.7|9077.7|9072.33|9072.33|0
1733228100000|2024-12-03 12:15:00|9073.48|9073.48|9070.64|9070.64|9074.51|9074.51|9070.5|9070.5|0
1733228400000|2024-12-03 12:20:00|9070.5|9070.5|9071.84|9071.84|9074.73|9074.73|9068.41|9068.41|0
1733228700000|2024-12-03 12:25:00|9071.68|9071.68|9072.91|9072.91|9075.73|9075.73|9071.12|9071.12|0
1733229000000|2024-12-03 12:30:00|9073.16|9073.16|9077.26|9077.26|9080.27|9080.27|9072.32|9072.32|0
1733229300000|2024-12-03 12:35:00|9078.38|9078.38|9079.12|9079.12|9080.65|9080.65|9075.34|9075.34|0
1733229600000|2024-12-03 12:40:00|9078.81|9078.81|9074.51|9074.51|9078.81|9078.81|9072.1|9072.1|0
1733229900000|2024-12-03 12:45:00|9073.95|9073.95|9069.73|9069.73|9075.23|9075.23|9068.64|9068.64|0
1733230200000|2024-12-03 12:50:00|9069.51|9069.51|9067.77|9067.77|9074.32|9074.32|9067.77|9067.77|0
1733230500000|2024-12-03 12:55:00|9067.21|9067.21|9066.13|9066.13|9070.49|9070.49|9066.13|9066.13|0
1733230800000|2024-12-03 13:00:00|9066.5|9066.5|9071.66|9071.66|9071.73|9071.73|9065.97|9065.97|0
1733231100000|2024-12-03 13:05:00|9071.89|9071.89|9071|9071|9073.31|9073.31|9067.9|9067.9|0
1733231400000|2024-12-03 13:10:00|9070.78|9070.78|9069.48|9069.48|9075.72|9075.72|9066.58|9066.58|0
1733231700000|2024-12-03 13:15:00|9069.56|9069.56|9070.79|9070.79|9072.64|9072.64|9065.61|9065.61|0
1733232000000|2024-12-03 13:20:00|9071.1|9071.1|9071.74|9071.74|9075.53|9075.53|9071.03|9071.03|0
1733232300000|2024-12-03 13:25:00|9072.3|9072.3|9074.03|9074.03|9074.17|9074.17|9071.09|9071.09|0
1733232600000|2024-12-03 13:30:00|9074.34|9074.34|9070.01|9070.01|9074.34|9074.34|9069.59|9069.59|0
1733232900000|2024-12-03 13:35:00|9069.78|9069.78|9071.28|9071.28|9071.8|9071.8|9069.78|9069.78|0
1733233200000|2024-12-03 13:40:00|9071.56|9071.56|9073.03|9073.03|9076.1|9076.1|9071.32|9071.32|0
1733233500000|2024-12-03 13:45:00|9072.89|9072.89|9072.5|9072.5|9075.03|9075.03|9072.27|9072.27|0
1733233800000|2024-12-03 13:50:00|9072.71|9072.71|9064.48|9064.48|9073.25|9073.25|9063.55|9063.55|0
1733234100000|2024-12-03 13:55:00|9065.12|9065.12|9057.9|9057.9|9065.84|9065.84|9057.43|9057.43|0
1733234400000|2024-12-03 14:00:00|9058.74|9058.74|9058.71|9058.71|9063.14|9063.14|9058.15|9058.15|0
1733234700000|2024-12-03 14:05:00|9057.21|9057.21|9048.89|9048.89|9057.21|9057.21|9048.89|9048.89|0
1733235000000|2024-12-03 14:10:00|9048.76|9048.76|9044.53|9044.53|9050.02|9050.02|9044.53|9044.53|0
1733235300000|2024-12-03 14:15:00|9042.61|9042.61|9041.47|9041.47|9042.61|9042.61|9037.52|9037.52|0
1733235600000|2024-12-03 14:20:00|9041.69|9041.69|9048.76|9048.76|9050.3|9050.3|9041.69|9041.69|0
1733235900000|2024-12-03 14:25:00|9048.45|9048.45|9049.26|9049.26|9050.95|9050.95|9046.32|9046.32|0
1733236200000|2024-12-03 14:30:00|9049.48|9049.48|9058.43|9058.43|9063.89|9063.89|9048.45|9048.45|0
1733236500000|2024-12-03 14:35:00|9058.65|9058.65|9064.12|9064.12|9064.48|9064.48|9050.51|9050.51|0
1733236800000|2024-12-03 14:40:00|9063.48|9063.48|9062.9|9062.9|9064.31|9064.31|9060.17|9060.17|0
1733237100000|2024-12-03 14:45:00|9063.54|9063.54|9070.71|9070.71|9075.35|9075.35|9062.9|9062.9|0
1733237400000|2024-12-03 14:50:00|9070.58|9070.58|9066.55|9066.55|9070.59|9070.59|9066.39|9066.39|0
1733237700000|2024-12-03 14:55:00|9065.27|9065.27|9067.36|9067.36|9067.68|9067.68|9064.63|9064.63|0
1733238000000|2024-12-03 15:00:00|9067.67|9067.67|9073.99|9073.99|9075.01|9075.01|9063.58|9063.58|0
1733238300000|2024-12-03 15:05:00|9074.06|9074.06|9077.71|9077.71|9078.1|9078.1|9071.11|9071.11|0
1733238600000|2024-12-03 15:10:00|9077.07|9077.07|9072.7|9072.7|9077.71|9077.71|9070.13|9070.13|0
1733238900000|2024-12-03 15:15:00|9072.95|9072.95|9059.32|9059.32|9074.13|9074.13|9059.32|9059.32|0
1733239200000|2024-12-03 15:20:00|9058.76|9058.76|9053.5|9053.5|9058.76|9058.76|9052.72|9052.72|0
1733239500000|2024-12-03 15:25:00|9053.88|9053.88|9048.28|9048.28|9053.88|9053.88|9047.83|9047.83|0
1733239800000|2024-12-03 15:30:00|9048.46|9048.46|9036.92|9036.92|9048.59|9048.59|9036.92|9036.92|0
1733240100000|2024-12-03 15:35:00|9036.7|9036.7|9040.03|9040.03|9040.03|9040.03|9035.03|9035.03|0
1733240400000|2024-12-03 15:40:00|9040.19|9040.19|9039.34|9039.34|9043.07|9043.07|9039.34|9039.34|0
1733240700000|2024-12-03 15:45:00|9039.47|9039.47|9038.01|9038.01|9040.03|9040.03|9034.72|9034.72|0
1733241000000|2024-12-03 15:50:00|9037.87|9037.87|9037.39|9037.39|9039.78|9039.78|9036.56|9036.56|0
1733241300000|2024-12-03 15:55:00|9037.17|9037.17|9037.37|9037.37|9037.37|9037.37|9032.39|9032.39|0
1733241600000|2024-12-03 16:00:00|9037.21|9037.21|9043.52|9043.52|9043.88|9043.88|9036.53|9036.53|0
1733241900000|2024-12-03 16:05:00|9043.75|9043.75|9042.02|9042.02|9043.75|9043.75|9040.9|9040.9|0
1733242200000|2024-12-03 16:10:00|9042.24|9042.24|9049.5|9049.5|9050.17|9050.17|9042.24|9042.24|0
1733242500000|2024-12-03 16:15:00|9049.14|9049.14|9056.8|9056.8|9057.09|9057.09|9047.63|9047.63|0
1733242800000|2024-12-03 16:20:00|9056.24|9056.24|9065.43|9065.43|9065.43|9065.43|9056.24|9056.24|0
1733243100000|2024-12-03 16:25:00|9066.28|9066.28|9067.41|9067.41|9069.57|9069.57|9063.92|9063.92|0
1733300100000|2024-12-04 08:15:00|9097.35|9097.35|9102.63|9102.63|9106.37|9106.37|9097.35|9097.35|0
1733300400000|2024-12-04 08:20:00|9103.75|9103.75|9108.54|9108.54|9111.16|9111.16|9102.3|9102.3|0
1733300700000|2024-12-04 08:25:00|9108.99|9108.99|9107.45|9107.45|9109.2|9109.2|9104.06|9104.06|0
1733301000000|2024-12-04 08:30:00|9106.81|9106.81|9106.86|9106.86|9109.74|9109.74|9104.93|9104.93|0
1733301300000|2024-12-04 08:35:00|9107.5|9107.5|9109.3|9109.3|9109.3|9109.3|9103.32|9103.32|0
1733301600000|2024-12-04 08:40:00|9109.43|9109.43|9127.66|9127.66|9128.5|9128.5|9109.43|9109.43|0
1733301900000|2024-12-04 08:45:00|9127.02|9127.02|9126.49|9126.49|9127.13|9127.13|9122.59|9122.59|0
1733302200000|2024-12-04 08:50:00|9129.29|9129.29|9138.8|9138.8|9138.8|9138.8|9129.29|9129.29|0
1733302500000|2024-12-04 08:55:00|9140.08|9140.08|9147.74|9147.74|9151.02|9151.02|9140.08|9140.08|0
1733302800000|2024-12-04 09:00:00|9148.38|9148.38|9175.03|9175.03|9175.79|9175.79|9148.38|9148.38|0
1733303100000|2024-12-04 09:05:00|9175.72|9175.72|9172.72|9172.72|9175.72|9175.72|9167.48|9167.48|0
1733303400000|2024-12-04 09:10:00|9172.5|9172.5|9161.3|9161.3|9172.64|9172.64|9161.3|9161.3|0
1733303700000|2024-12-04 09:15:00|9161.45|9161.45|9160.93|9160.93|9164.19|9164.19|9159.93|9159.93|0
1733304000000|2024-12-04 09:20:00|9162.33|9162.33|9158.72|9158.72|9163.73|9163.73|9155.28|9155.28|0
1733304300000|2024-12-04 09:25:00|9159.23|9159.23|9153.96|9153.96|9159.92|9159.92|9152.91|9152.91|0
1733304600000|2024-12-04 09:30:00|9152.56|9152.56|9154.41|9154.41|9155.51|9155.51|9151.5|9151.5|0
1733304900000|2024-12-04 09:35:00|9154.89|9154.89|9157.53|9157.53|9159.23|9159.23|9153.74|9153.74|0
1733305200000|2024-12-04 09:40:00|9158.93|9158.93|9162.03|9162.03|9163.37|9163.37|9158.93|9158.93|0
1733305500000|2024-12-04 09:45:00|9163.44|9163.44|9152.49|9152.49|9163.53|9163.53|9152.49|9152.49|0
1733305800000|2024-12-04 09:50:00|9152.81|9152.81|9150.13|9150.13|9153.77|9153.77|9150.13|9150.13|0
1733306100000|2024-12-04 09:55:00|9149.92|9149.92|9145.39|9145.39|9151.53|9151.53|9145.13|9145.13|0
1733306400000|2024-12-04 10:00:00|9145.71|9145.71|9153.45|9153.45|9153.45|9153.45|9143.06|9143.06|0
1733306700000|2024-12-04 10:05:00|9154.08|9154.08|9152.49|9152.49|9155.86|9155.86|9152.49|9152.49|0
1733307000000|2024-12-04 10:10:00|9151.09|9151.09|9146.42|9146.42|9152.85|9152.85|9144.63|9144.63|0
1733307300000|2024-12-04 10:15:00|9146.85|9146.85|9149.83|9149.83|9151.55|9151.55|9146.58|9146.58|0
1733307600000|2024-12-04 10:20:00|9149.52|9149.52|9147.95|9147.95|9149.52|9149.52|9143.87|9143.87|0
1733307900000|2024-12-04 10:25:00|9148.8|9148.8|9146.84|9146.84|9149.11|9149.11|9145.75|9145.75|0
1733308200000|2024-12-04 10:30:00|9146.56|9146.56|9147.01|9147.01|9147.77|9147.77|9146.25|9146.25|0
1733308500000|2024-12-04 10:35:00|9147.55|9147.55|9145.56|9145.56|9147.55|9147.55|9144.77|9144.77|0
1733308800000|2024-12-04 10:40:00|9144.92|9144.92|9140.61|9140.61|9148.84|9148.84|9140.17|9140.17|0
1733309100000|2024-12-04 10:45:00|9140.17|9140.17|9142.48|9142.48|9143.12|9143.12|9140.11|9140.11|0
1733309400000|2024-12-04 10:50:00|9142.18|9142.18|9148.67|9148.67|9149.31|9149.31|9142.1|9142.1|0
1733309700000|2024-12-04 10:55:00|9148.44|9148.44|9154.02|9154.02|9154.02|9154.02|9148.44|9148.44|0
1733310000000|2024-12-04 11:00:00|9153.38|9153.38|9152.14|9152.14|9153.96|9153.96|9152.14|9152.14|0
1733310300000|2024-12-04 11:05:00|9152.78|9152.78|9151.95|9151.95|9158.23|9158.23|9151.95|9151.95|0
1733310600000|2024-12-04 11:10:00|9151.79|9151.79|9159.94|9159.94|9159.94|9159.94|9151.79|9151.79|0
1733310900000|2024-12-04 11:15:00|9160.39|9160.39|9160.49|9160.49|9160.9|9160.9|9158.71|9158.71|0
1733311200000|2024-12-04 11:20:00|9160.21|9160.21|9159.04|9159.04|9160.21|9160.21|9158.2|9158.2|0
1733311500000|2024-12-04 11:25:00|9158.73|9158.73|9156.46|9156.46|9158.73|9158.73|9155.92|9155.92|0
1733311800000|2024-12-04 11:30:00|9156.3|9156.3|9151.6|9151.6|9156.6|9156.6|9150.52|9150.52|0
1733312100000|2024-12-04 11:35:00|9151.82|9151.82|9151.34|9151.34|9152.52|9152.52|9151.09|9151.09|0
1733312400000|2024-12-04 11:40:00|9151.21|9151.21|9149.98|9149.98|9152.79|9152.79|9149.95|9149.95|0
1733312700000|2024-12-04 11:45:00|9150.62|9150.62|9149.24|9149.24|9150.62|9150.62|9147.32|9147.32|0
1733313000000|2024-12-04 11:50:00|9149.55|9149.55|9154.38|9154.38|9155.27|9155.27|9149.03|9149.03|0
1733313300000|2024-12-04 11:55:00|9153.93|9153.93|9153.81|9153.81|9156.6|9156.6|9151.9|9151.9|0
1733313600000|2024-12-04 12:00:00|9153.36|9153.36|9147.32|9147.32|9153.36|9153.36|9143.39|9143.39|0
1733313900000|2024-12-04 12:05:00|9147.11|9147.11|9140.22|9140.22|9147.11|9147.11|9140.22|9140.22|0
1733314200000|2024-12-04 12:10:00|9139.66|9139.66|9142.8|9142.8|9144.08|9144.08|9139.66|9139.66|0
1733314500000|2024-12-04 12:15:00|9142.15|9142.15|9144.39|9144.39|9145.51|9145.51|9140.96|9140.96|0
1733314800000|2024-12-04 12:20:00|9143.32|9143.32|9143.35|9143.35|9144.55|9144.55|9141.2|9141.2|0
1733315100000|2024-12-04 12:25:00|9143.58|9143.58|9136.43|9136.43|9143.58|9143.58|9136.43|9136.43|0
1733315400000|2024-12-04 12:30:00|9136.11|9136.11|9135.21|9135.21|9136.7|9136.7|9131.49|9131.49|0
1733315700000|2024-12-04 12:35:00|9134.57|9134.57|9131.68|9131.68|9135.87|9135.87|9131.68|9131.68|0
1733316000000|2024-12-04 12:40:00|9131.36|9131.36|9130.8|9130.8|9134.36|9134.36|9130.8|9130.8|0
1733316300000|2024-12-04 12:45:00|9129.74|9129.74|9131.72|9131.72|9132.78|9132.78|9129.73|9129.73|0
1733316600000|2024-12-04 12:50:00|9131.08|9131.08|9127.8|9127.8|9131.08|9131.08|9125.74|9125.74|0
1733316900000|2024-12-04 12:55:00|9127.16|9127.16|9126.11|9126.11|9130.96|9130.96|9124.89|9124.89|0
1733317200000|2024-12-04 13:00:00|9125.97|9125.97|9122.02|9122.02|9126.97|9126.97|9122.02|9122.02|0
1733317500000|2024-12-04 13:05:00|9121.38|9121.38|9124.83|9124.83|9125.93|9125.93|9119.42|9119.42|0
1733317800000|2024-12-04 13:10:00|9124.52|9124.52|9129.45|9129.45|9130.31|9130.31|9124.52|9124.52|0
1733318100000|2024-12-04 13:15:00|9129.18|9129.18|9127.29|9127.29|9130.99|9130.99|9126.65|9126.65|0
1733318400000|2024-12-04 13:20:00|9126.87|9126.87|9123.53|9123.53|9127.42|9127.42|9122.83|9122.83|0
1733318700000|2024-12-04 13:25:00|9123.37|9123.37|9126.42|9126.42|9127.7|9127.7|9122.77|9122.77|0
1733319000000|2024-12-04 13:30:00|9126.98|9126.98|9131.7|9131.7|9132.98|9132.98|9126.98|9126.98|0
1733319300000|2024-12-04 13:35:00|9131.48|9131.48|9133.53|9133.53|9133.66|9133.66|9131.33|9131.33|0
1733319600000|2024-12-04 13:40:00|9133.41|9133.41|9135.89|9135.89|9135.89|9135.89|9129.37|9129.37|0
1733319900000|2024-12-04 13:45:00|9135.67|9135.67|9134.63|9134.63|9135.67|9135.67|9133.35|9133.35|0
1733320200000|2024-12-04 13:50:00|9135.27|9135.27|9141.36|9141.36|9146.76|9146.76|9134.76|9134.76|0
1733320500000|2024-12-04 13:55:00|9142.04|9142.04|9143.05|9143.05|9148.27|9148.27|9139.62|9139.62|0
1733320800000|2024-12-04 14:00:00|9142.49|9142.49|9136.96|9136.96|9144.81|9144.81|9136.96|9136.96|0
1733321100000|2024-12-04 14:05:00|9136.32|9136.32|9138.38|9138.38|9138.38|9138.38|9132.14|9132.14|0
1733321400000|2024-12-04 14:10:00|9138.24|9138.24|9145.97|9145.97|9146.53|9146.53|9137.7|9137.7|0
1733321700000|2024-12-04 14:15:00|9146.61|9146.61|9151.11|9151.11|9151.11|9151.11|9145.1|9145.1|0
1733322000000|2024-12-04 14:20:00|9151.36|9151.36|9145.89|9145.89|9151.36|9151.36|9143.82|9143.82|0
1733322300000|2024-12-04 14:25:00|9146.11|9146.11|9148.11|9148.11|9148.79|9148.79|9144.87|9144.87|0
1733322600000|2024-12-04 14:30:00|9148.86|9148.86|9158.65|9158.65|9160.5|9160.5|9146.34|9146.34|0
1733322900000|2024-12-04 14:35:00|9158.22|9158.22|9158.79|9158.79|9158.86|9158.86|9152.73|9152.73|0
1733323200000|2024-12-04 14:40:00|9159.04|9159.04|9160.52|9160.52|9160.74|9160.74|9155.93|9155.93|0
1733323500000|2024-12-04 14:45:00|9160.7|9160.7|9162.29|9162.29|9162.29|9162.29|9157.21|9157.21|0
1733323800000|2024-12-04 14:50:00|9161.79|9161.79|9159.57|9159.57|9164.65|9164.65|9158.93|9158.93|0
1733324100000|2024-12-04 14:55:00|9158.93|9158.93|9162.97|9162.97|9164.13|9164.13|9157.53|9157.53|0
1733324400000|2024-12-04 15:00:00|9162.33|9162.33|9165.5|9165.5|9169.09|9169.09|9159.31|9159.31|0
1733324700000|2024-12-04 15:05:00|9164.86|9164.86|9170.21|9170.21|9172.07|9172.07|9163.46|9163.46|0
1733325000000|2024-12-04 15:10:00|9169.57|9169.57|9177.9|9177.9|9177.9|9177.9|9169.53|9169.53|0
1733325300000|2024-12-04 15:15:00|9177.58|9177.58|9178.97|9178.97|9180.16|9180.16|9173.05|9173.05|0
1733325600000|2024-12-04 15:20:00|9179.61|9179.61|9184.62|9184.62|9186.77|9186.77|9179.61|9179.61|0
1733325900000|2024-12-04 15:25:00|9185.26|9185.26|9190.74|9190.74|9191.38|9191.38|9185.12|9185.12|0
1733326200000|2024-12-04 15:30:00|9190.49|9190.49|9191.82|9191.82|9192.12|9192.12|9187.93|9187.93|0
1733326500000|2024-12-04 15:35:00|9191.95|9191.95|9188.28|9188.28|9193.89|9193.89|9185.41|9185.41|0
1733326800000|2024-12-04 15:40:00|9188.53|9188.53|9187.7|9187.7|9188.53|9188.53|9184.52|9184.52|0
1733327100000|2024-12-04 15:45:00|9188.34|9188.34|9185.63|9185.63|9189.75|9189.75|9185.3|9185.3|0
1733327400000|2024-12-04 15:50:00|9185.47|9185.47|9175.78|9175.78|9186.24|9186.24|9175.78|9175.78|0
1733327700000|2024-12-04 15:55:00|9176.04|9176.04|9175.75|9175.75|9181.92|9181.92|9175.13|9175.13|0
1733328000000|2024-12-04 16:00:00|9176.06|9176.06|9172.97|9172.97|9180.73|9180.73|9172.97|9172.97|0
1733328300000|2024-12-04 16:05:00|9173.13|9173.13|9170.2|9170.2|9174.64|9174.64|9170.2|9170.2|0
1733328600000|2024-12-04 16:10:00|9170.58|9170.58|9175.27|9175.27|9178.06|9178.06|9170.58|9170.58|0
1733328900000|2024-12-04 16:15:00|9175.04|9175.04|9177.68|9177.68|9177.68|9177.68|9172.78|9172.78|0
1733329200000|2024-12-04 16:20:00|9177.55|9177.55|9177.19|9177.19|9181.19|9181.19|9174.75|9174.75|0
1733329500000|2024-12-04 16:25:00|9176.55|9176.55|9173.2|9173.2|9179.26|9179.26|9173.2|9173.2|0
1733386500000|2024-12-05 08:15:00|9235.84|9235.84|9230.13|9230.13|9237.64|9237.64|9227.47|9227.47|0
1733386800000|2024-12-05 08:20:00|9230.77|9230.77|9239.97|9239.97|9241.23|9241.23|9230.14|9230.14|0
1733387100000|2024-12-05 08:25:00|9238.57|9238.57|9243.29|9243.29|9244.2|9244.2|9234.48|9234.48|0
1733387400000|2024-12-05 08:30:00|9242.01|9242.01|9250.31|9250.31|9250.31|9250.31|9239.41|9239.41|0
1733387700000|2024-12-05 08:35:00|9251.56|9251.56|9261.73|9261.73|9262.64|9262.64|9250.8|9250.8|0
1733388000000|2024-12-05 08:40:00|9261.09|9261.09|9261.85|9261.85|9264.69|9264.69|9256.32|9256.32|0
1733388300000|2024-12-05 08:45:00|9263.33|9263.33|9258.02|9258.02|9270.92|9270.92|9250.11|9250.11|0
1733388600000|2024-12-05 08:50:00|9257.38|9257.38|9260.32|9260.32|9264.57|9264.57|9257.38|9257.38|0
1733388900000|2024-12-05 08:55:00|9259.68|9259.68|9256.19|9256.19|9259.68|9259.68|9254.28|9254.28|0
1733389200000|2024-12-05 09:00:00|9256.35|9256.35|9252.69|9252.69|9256.35|9256.35|9248.85|9248.85|0
1733389500000|2024-12-05 09:05:00|9252.91|9252.91|9247.06|9247.06|9256.58|9256.58|9247.06|9247.06|0
1733389800000|2024-12-05 09:10:00|9247.2|9247.2|9254.97|9254.97|9254.97|9254.97|9247.13|9247.13|0
1733390100000|2024-12-05 09:15:00|9255.05|9255.05|9254.94|9254.94|9255.61|9255.61|9251.95|9251.95|0
1733390400000|2024-12-05 09:20:00|9254.62|9254.62|9248.59|9248.59|9254.94|9254.94|9248.3|9248.3|0
1733390700000|2024-12-05 09:25:00|9249.23|9249.23|9237.82|9237.82|9249.37|9249.37|9234.86|9234.86|0
1733391000000|2024-12-05 09:30:00|9238.08|9238.08|9240.79|9240.79|9243.13|9243.13|9238.08|9238.08|0
1733391300000|2024-12-05 09:35:00|9239.39|9239.39|9242.27|9242.27|9244.32|9244.32|9239.39|9239.39|0
1733391600000|2024-12-05 09:40:00|9242.62|9242.62|9240.31|9240.31|9243.26|9243.26|9238.88|9238.88|0
1733391900000|2024-12-05 09:45:00|9239.03|9239.03|9235.8|9235.8|9239.03|9239.03|9230.73|9230.73|0
1733392200000|2024-12-05 09:50:00|9236.02|9236.02|9242.34|9242.34|9242.98|9242.98|9235.07|9235.07|0
1733392500000|2024-12-05 09:55:00|9242.66|9242.66|9244.93|9244.93|9249.68|9249.68|9242.66|9242.66|0
1733392800000|2024-12-05 10:00:00|9242.27|9242.27|9243.59|9243.59|9244.23|9244.23|9235.88|9235.88|0
1733393100000|2024-12-05 10:05:00|9243.9|9243.9|9237.5|9237.5|9249.03|9249.03|9237.5|9237.5|0
1733393400000|2024-12-05 10:10:00|9237.36|9237.36|9241.52|9241.52|9243.15|9243.15|9237.27|9237.27|0
1733393700000|2024-12-05 10:15:00|9241.66|9241.66|9243.33|9243.33|9245.12|9245.12|9241.26|9241.26|0
1733394000000|2024-12-05 10:20:00|9243.11|9243.11|9239.17|9239.17|9243.97|9243.97|9238.97|9238.97|0
1733394300000|2024-12-05 10:25:00|9238.85|9238.85|9236.48|9236.48|9241.84|9241.84|9236.18|9236.18|0
1733394600000|2024-12-05 10:30:00|9236.79|9236.79|9236.13|9236.13|9239.79|9239.79|9235.84|9235.84|0
1733394900000|2024-12-05 10:35:00|9236.45|9236.45|9233.46|9233.46|9236.45|9236.45|9232.29|9232.29|0
1733395200000|2024-12-05 10:40:00|9232.61|9232.61|9225.74|9225.74|9232.61|9232.61|9225.74|9225.74|0
1733395500000|2024-12-05 10:45:00|9225.42|9225.42|9230.38|9230.38|9230.38|9230.38|9225.42|9225.42|0
1733395800000|2024-12-05 10:50:00|9230.6|9230.6|9230.19|9230.19|9230.6|9230.6|9228.81|9228.81|0
1733396100000|2024-12-05 10:55:00|9229.55|9229.55|9230.75|9230.75|9231.91|9231.91|9229.06|9229.06|0
1733396400000|2024-12-05 11:00:00|9230.89|9230.89|9231.98|9231.98|9234.78|9234.78|9230.14|9230.14|0
1733396700000|2024-12-05 11:05:00|9232.61|9232.61|9228.02|9228.02|9232.61|9232.61|9227.38|9227.38|0
1733397000000|2024-12-05 11:10:00|9228.65|9228.65|9235.22|9235.22|9235.25|9235.25|9228.65|9228.65|0
1733397300000|2024-12-05 11:15:00|9235.53|9235.53|9237.44|9237.44|9237.47|9237.47|9235.53|9235.53|0
1733397600000|2024-12-05 11:20:00|9236.8|9236.8|9239.58|9239.58|9239.58|9239.58|9234.21|9234.21|0
1733397900000|2024-12-05 11:25:00|9240.98|9240.98|9241.02|9241.02|9241.02|9241.02|9236.91|9236.91|0
1733398200000|2024-12-05 11:30:00|9241.1|9241.1|9259.21|9259.21|9259.85|9259.85|9239.05|9239.05|0
1733398500000|2024-12-05 11:35:00|9259.34|9259.34|9254.81|9254.81|9263|9263|9254.81|9254.81|0
1733398800000|2024-12-05 11:40:00|9255.45|9255.45|9258.68|9258.68|9258.81|9258.81|9255.45|9255.45|0
1733399100000|2024-12-05 11:45:00|9260.96|9260.96|9255.56|9255.56|9261.06|9261.06|9253.77|9253.77|0
1733399400000|2024-12-05 11:50:00|9255.43|9255.43|9253.58|9253.58|9255.94|9255.94|9251.42|9251.42|0
1733399700000|2024-12-05 11:55:00|9254.22|9254.22|9241.06|9241.06|9254.22|9254.22|9241.06|9241.06|0
1733400000000|2024-12-05 12:00:00|9240.31|9240.31|9240.47|9240.47|9246.34|9246.34|9238.03|9238.03|0
1733400300000|2024-12-05 12:05:00|9243.28|9243.28|9244.4|9244.4|9245.44|9245.44|9242.05|9242.05|0
1733400600000|2024-12-05 12:10:00|9243|9243|9251.83|9251.83|9251.94|9251.94|9243|9243|0
1733400900000|2024-12-05 12:15:00|9251.61|9251.61|9244.81|9244.81|9251.61|9251.61|9244.68|9244.68|0
1733401200000|2024-12-05 12:20:00|9245.16|9245.16|9244.13|9244.13|9247.51|9247.51|9244.13|9244.13|0
1733401500000|2024-12-05 12:25:00|9244.4|9244.4|9241.85|9241.85|9245.42|9245.42|9241.67|9241.67|0
1733401800000|2024-12-05 12:30:00|9241.31|9241.31|9244.27|9244.27|9244.61|9244.61|9241.31|9241.31|0
1733402100000|2024-12-05 12:35:00|9244.43|9244.43|9248.09|9248.09|9248.11|9248.11|9244.43|9244.43|0
1733402400000|2024-12-05 12:40:00|9248.32|9248.32|9253.47|9253.47|9253.47|9253.47|9248|9248|0
1733402700000|2024-12-05 12:45:00|9253.63|9253.63|9253.46|9253.46|9255.16|9255.16|9251.38|9251.38|0
1733403000000|2024-12-05 12:50:00|9253.68|9253.68|9256.54|9256.54|9256.54|9256.54|9253.06|9253.06|0
1733403300000|2024-12-05 12:55:00|9256.38|9256.38|9257.81|9257.81|9259.41|9259.41|9256|9256|0
1733403600000|2024-12-05 13:00:00|9257.55|9257.55|9266.6|9266.6|9267.31|9267.31|9256.38|9256.38|0
1733403900000|2024-12-05 13:05:00|9266.82|9266.82|9270.5|9270.5|9272.26|9272.26|9266.82|9266.82|0
1733404200000|2024-12-05 13:10:00|9269.22|9269.22|9270.41|9270.41|9272.59|9272.59|9268.58|9268.58|0
1733404500000|2024-12-05 13:15:00|9270.29|9270.29|9278.76|9278.76|9278.76|9278.76|9268.06|9268.06|0
1733404800000|2024-12-05 13:20:00|9278.11|9278.11|9280.04|9280.04|9282.03|9282.03|9277.06|9277.06|0
1733405100000|2024-12-05 13:25:00|9279.37|9279.37|9275.19|9275.19|9279.37|9279.37|9270.76|9270.76|0
1733405400000|2024-12-05 13:30:00|9275.33|9275.33|9288.35|9288.35|9288.35|9288.35|9275.33|9275.33|0
1733405700000|2024-12-05 13:35:00|9288.12|9288.12|9290.16|9290.16|9291.79|9291.79|9288.12|9288.12|0
1733406000000|2024-12-05 13:40:00|9290.8|9290.8|9293.25|9293.25|9293.47|9293.47|9289.29|9289.29|0
1733406300000|2024-12-05 13:45:00|9293.89|9293.89|9293.79|9293.79|9299.66|9299.66|9290.8|9290.8|0
1733406600000|2024-12-05 13:50:00|9294.43|9294.43|9291.91|9291.91|9295.71|9295.71|9289.61|9289.61|0
1733406900000|2024-12-05 13:55:00|9290.63|9290.63|9290.63|9290.63|9292.39|9292.39|9287.33|9287.33|0
1733407200000|2024-12-05 14:00:00|9290.95|9290.95|9283.09|9283.09|9291.94|9291.94|9279.22|9279.22|0
1733407500000|2024-12-05 14:05:00|9283.4|9283.4|9287.23|9287.23|9287.87|9287.87|9282.27|9282.27|0
1733407800000|2024-12-05 14:10:00|9286.85|9286.85|9281.04|9281.04|9288.29|9288.29|9279.56|9279.56|0
1733408100000|2024-12-05 14:15:00|9281.68|9281.68|9283.53|9283.53|9287.62|9287.62|9281.47|9281.47|0
1733408400000|2024-12-05 14:20:00|9283.41|9283.41|9281.46|9281.46|9283.8|9283.8|9280.82|9280.82|0
1733408700000|2024-12-05 14:25:00|9278.65|9278.65|9273.11|9273.11|9280.92|9280.92|9270.51|9270.51|0
1733409000000|2024-12-05 14:30:00|9272.48|9272.48|9278.36|9278.36|9281.85|9281.85|9266.34|9266.34|0
1733409300000|2024-12-05 14:35:00|9278.61|9278.61|9283.62|9283.62|9284.87|9284.87|9278.61|9278.61|0
1733409600000|2024-12-05 14:40:00|9284.26|9284.26|9295.97|9295.97|9296.46|9296.46|9284|9284|0
1733409900000|2024-12-05 14:45:00|9294.69|9294.69|9299.31|9299.31|9302.46|9302.46|9292.95|9292.95|0
1733410200000|2024-12-05 14:50:00|9298.67|9298.67|9298.31|9298.31|9299.59|9299.59|9294.82|9294.82|0
1733410500000|2024-12-05 14:55:00|9298.94|9298.94|9305.15|9305.15|9305.15|9305.15|9298.94|9298.94|0
1733410800000|2024-12-05 15:00:00|9305.37|9305.37|9310.64|9310.64|9314.81|9314.81|9304.61|9304.61|0
1733411100000|2024-12-05 15:05:00|9310.9|9310.9|9312.65|9312.65|9313.34|9313.34|9306.25|9306.25|0
1733411400000|2024-12-05 15:10:00|9312.38|9312.38|9309.03|9309.03|9312.38|9312.38|9307.86|9307.86|0
1733411700000|2024-12-05 15:15:00|9308.39|9308.39|9304.24|9304.24|9308.98|9308.98|9300.77|9300.77|0
1733412000000|2024-12-05 15:20:00|9304.45|9304.45|9307.55|9307.55|9307.78|9307.78|9304.24|9304.24|0
1733412300000|2024-12-05 15:25:00|9307.76|9307.76|9304.9|9304.9|9309.08|9309.08|9302.96|9302.96|0
1733412600000|2024-12-05 15:30:00|9304.67|9304.67|9306.76|9306.76|9310.06|9310.06|9303.77|9303.77|0
1733412900000|2024-12-05 15:35:00|9307.38|9307.38|9303.56|9303.56|9308.21|9308.21|9301.77|9301.77|0
1733413200000|2024-12-05 15:40:00|9303.87|9303.87|9303.8|9303.8|9306.19|9306.19|9302.4|9302.4|0
1733413500000|2024-12-05 15:45:00|9304.05|9304.05|9315.93|9315.93|9317.29|9317.29|9303.8|9303.8|0
1733413800000|2024-12-05 15:50:00|9316.07|9316.07|9312.8|9312.8|9318.24|9318.24|9312.8|9312.8|0
1733414100000|2024-12-05 15:55:00|9312.57|9312.57|9311.5|9311.5|9312.57|9312.57|9307.48|9307.48|0
1733414400000|2024-12-05 16:00:00|9311.82|9311.82|9323.21|9323.21|9324.15|9324.15|9311.82|9311.82|0
1733414700000|2024-12-05 16:05:00|9323.85|9323.85|9327.13|9327.13|9327.13|9327.13|9321.4|9321.4|0
1733415000000|2024-12-05 16:10:00|9327.35|9327.35|9326.12|9326.12|9334.66|9334.66|9326.12|9326.12|0
1733415300000|2024-12-05 16:15:00|9325.74|9325.74|9332.47|9332.47|9332.47|9332.47|9325.64|9325.64|0
1733415600000|2024-12-05 16:20:00|9332.61|9332.61|9331.76|9331.76|9333.45|9333.45|9327.64|9327.64|0
1733415900000|2024-12-05 16:25:00|9331.97|9331.97|9342.11|9342.11|9343.39|9343.39|9330.25|9330.25|0
1733472900000|2024-12-06 08:15:00|9324.75|9324.75|9327.39|9327.39|9331.38|9331.38|9323.16|9323.16|0
1733473200000|2024-12-06 08:20:00|9328.03|9328.03|9333.39|9333.39|9333.39|9333.39|9326.51|9326.51|0
1733473500000|2024-12-06 08:25:00|9333.08|9333.08|9339.92|9339.92|9339.92|9339.92|9333.08|9333.08|0
1733473800000|2024-12-06 08:30:00|9339.42|9339.42|9336.79|9336.79|9340.1|9340.1|9334.89|9334.89|0
1733474100000|2024-12-06 08:35:00|9336.15|9336.15|9334.28|9334.28|9339.75|9339.75|9333.61|9333.61|0
1733474400000|2024-12-06 08:40:00|9334.15|9334.15|9345.33|9345.33|9345.69|9345.69|9334.15|9334.15|0
1733474700000|2024-12-06 08:45:00|9345.06|9345.06|9345.31|9345.31|9348.75|9348.75|9340.56|9340.56|0
1733475000000|2024-12-06 08:50:00|9344.86|9344.86|9348.25|9348.25|9350.38|9350.38|9343.58|9343.58|0
1733475300000|2024-12-06 08:55:00|9348.59|9348.59|9337.92|9337.92|9348.88|9348.88|9337.64|9337.64|0
1733475600000|2024-12-06 09:00:00|9338.06|9338.06|9341.71|9341.71|9345.58|9345.58|9338.06|9338.06|0
1733475900000|2024-12-06 09:05:00|9341.58|9341.58|9337.44|9337.44|9342.9|9342.9|9337.02|9337.02|0
1733476200000|2024-12-06 09:10:00|9339.36|9339.36|9343.31|9343.31|9345.27|9345.27|9339.36|9339.36|0
1733476500000|2024-12-06 09:15:00|9343.17|9343.17|9346.34|9346.34|9346.34|9346.34|9341.26|9341.26|0
1733476800000|2024-12-06 09:20:00|9348.05|9348.05|9356.52|9356.52|9356.52|9356.52|9346.85|9346.85|0
1733477100000|2024-12-06 09:25:00|9357.37|9357.37|9353.89|9353.89|9358.22|9358.22|9351.71|9351.71|0
1733477400000|2024-12-06 09:30:00|9353.57|9353.57|9349.67|9349.67|9356.4|9356.4|9347.65|9347.65|0
1733477700000|2024-12-06 09:35:00|9350.31|9350.31|9351.3|9351.3|9356.54|9356.54|9349.95|9349.95|0
1733478000000|2024-12-06 09:40:00|9350.65|9350.65|9343.22|9343.22|9350.83|9350.83|9342.65|9342.65|0
1733478300000|2024-12-06 09:45:00|9343.43|9343.43|9348.02|9348.02|9349.43|9349.43|9342.29|9342.29|0
1733478600000|2024-12-06 09:50:00|9347.38|9347.38|9336.26|9336.26|9348.14|9348.14|9336.26|9336.26|0
1733478900000|2024-12-06 09:55:00|9336.93|9336.93|9328.38|9328.38|9336.93|9336.93|9328.07|9328.07|0
1733479200000|2024-12-06 10:00:00|9328.07|9328.07|9332.94|9332.94|9337.16|9337.16|9328.07|9328.07|0
1733479500000|2024-12-06 10:05:00|9333.06|9333.06|9337.25|9337.25|9337.25|9337.25|9332.84|9332.84|0
1733479800000|2024-12-06 10:10:00|9335.85|9335.85|9337.15|9337.15|9340.3|9340.3|9335.85|9335.85|0
1733480100000|2024-12-06 10:15:00|9336.51|9336.51|9341.14|9341.14|9342.92|9342.92|9336.51|9336.51|0
1733480400000|2024-12-06 10:20:00|9340.69|9340.69|9339.8|9339.8|9341.46|9341.46|9338.18|9338.18|0
1733480700000|2024-12-06 10:25:00|9340.86|9340.86|9339.05|9339.05|9341.64|9341.64|9336.87|9336.87|0
1733481000000|2024-12-06 10:30:00|9339.69|9339.69|9347.93|9347.93|9347.93|9347.93|9338.75|9338.75|0
1733481300000|2024-12-06 10:35:00|9349.21|9349.21|9351.53|9351.53|9352.29|9352.29|9345.12|9345.12|0
1733481600000|2024-12-06 10:40:00|9352.17|9352.17|9354.45|9354.45|9357.32|9357.32|9351.53|9351.53|0
1733481900000|2024-12-06 10:45:00|9354.13|9354.13|9359.44|9359.44|9359.63|9359.63|9354.13|9354.13|0
1733482200000|2024-12-06 10:50:00|9359.3|9359.3|9359.32|9359.32|9360.84|9360.84|9358.18|9358.18|0
1733482500000|2024-12-06 10:55:00|9358.68|9358.68|9359.28|9359.28|9359.73|9359.73|9357.4|9357.4|0
1733482800000|2024-12-06 11:00:00|9359.53|9359.53|9357.81|9357.81|9360.93|9360.93|9356.94|9356.94|0
1733483100000|2024-12-06 11:05:00|9357.94|9357.94|9352.13|9352.13|9357.94|9357.94|9352.13|9352.13|0
1733483400000|2024-12-06 11:10:00|9353.41|9353.41|9353.74|9353.74|9354.75|9354.75|9353.41|9353.41|0
1733483700000|2024-12-06 11:15:00|9353.89|9353.89|9355.82|9355.82|9356.15|9356.15|9353.89|9353.89|0
1733484000000|2024-12-06 11:20:00|9354.88|9354.88|9347.14|9347.14|9354.88|9354.88|9347.14|9347.14|0
1733484300000|2024-12-06 11:25:00|9345.67|9345.67|9344.41|9344.41|9347.01|9347.01|9344.27|9344.27|0
1733484600000|2024-12-06 11:30:00|9345.04|9345.04|9346.62|9346.62|9347.25|9347.25|9344.8|9344.8|0
1733484900000|2024-12-06 11:35:00|9346.37|9346.37|9343.17|9343.17|9346.51|9346.51|9341.78|9341.78|0
1733485200000|2024-12-06 11:40:00|9343.3|9343.3|9339.38|9339.38|9345.35|9345.35|9339.38|9339.38|0
1733485500000|2024-12-06 11:45:00|9339.52|9339.52|9340.46|9340.46|9342.11|9342.11|9339.52|9339.52|0
1733485800000|2024-12-06 11:50:00|9339.82|9339.82|9322.29|9322.29|9339.82|9339.82|9322.29|9322.29|0
1733486100000|2024-12-06 11:55:00|9322.93|9322.93|9325.2|9325.2|9325.65|9325.65|9322.22|9322.22|0
1733486400000|2024-12-06 12:00:00|9323.8|9323.8|9326.44|9326.44|9329.16|9329.16|9323.67|9323.67|0
1733486700000|2024-12-06 12:05:00|9326.22|9326.22|9325.93|9325.93|9326.22|9326.22|9324.6|9324.6|0
1733487000000|2024-12-06 12:10:00|9325.78|9325.78|9327.2|9327.2|9327.45|9327.45|9324.12|9324.12|0
1733487300000|2024-12-06 12:15:00|9327.62|9327.62|9330.89|9330.89|9331.65|9331.65|9327.62|9327.62|0
1733487600000|2024-12-06 12:20:00|9330.58|9330.58|9328.41|9328.41|9330.89|9330.89|9328.15|9328.15|0
1733487900000|2024-12-06 12:25:00|9328.64|9328.64|9331.05|9331.05|9331.18|9331.18|9328.64|9328.64|0
1733488200000|2024-12-06 12:30:00|9330.82|9330.82|9339.84|9339.84|9341.08|9341.08|9330.82|9330.82|0
1733488500000|2024-12-06 12:35:00|9340.15|9340.15|9341.5|9341.5|9342.23|9342.23|9340.15|9340.15|0
1733488800000|2024-12-06 12:40:00|9341.27|9341.27|9337.96|9337.96|9341.27|9341.27|9337.54|9337.54|0
1733489100000|2024-12-06 12:45:00|9337.74|9337.74|9338.5|9338.5|9338.59|9338.59|9335.38|9335.38|0
1733489400000|2024-12-06 12:50:00|9338.28|9338.28|9337.75|9337.75|9338.28|9338.28|9336.29|9336.29|0
1733489700000|2024-12-06 12:55:00|9337.48|9337.48|9340.93|9340.93|9340.93|9340.93|9337.03|9337.03|0
1733490000000|2024-12-06 13:00:00|9341.1|9341.1|9342.28|9342.28|9342.91|9342.91|9340.39|9340.39|0
1733490300000|2024-12-06 13:05:00|9342.05|9342.05|9347.49|9347.49|9347.71|9347.71|9341.79|9341.79|0
1733490600000|2024-12-06 13:10:00|9347.71|9347.71|9345.79|9345.79|9347.71|9347.71|9345.68|9345.68|0
1733490900000|2024-12-06 13:15:00|9345.65|9345.65|9346.41|9346.41|9346.41|9346.41|9343.26|9343.26|0
1733491200000|2024-12-06 13:20:00|9346.1|9346.1|9353.27|9353.27|9353.27|9353.27|9346.1|9346.1|0
1733491500000|2024-12-06 13:25:00|9351.87|9351.87|9353.06|9353.06|9354.79|9354.79|9351.87|9351.87|0
1733491800000|2024-12-06 13:30:00|9352.92|9352.92|9358.14|9358.14|9361.69|9361.69|9352.55|9352.55|0
1733492100000|2024-12-06 13:35:00|9357.96|9357.96|9363.94|9363.94|9363.94|9363.94|9356.51|9356.51|0
1733492400000|2024-12-06 13:40:00|9364.25|9364.25|9358.85|9358.85|9364.25|9364.25|9354.86|9354.86|0
1733492700000|2024-12-06 13:45:00|9360.25|9360.25|9359.38|9359.38|9362.11|9362.11|9354.77|9354.77|0
1733493000000|2024-12-06 13:50:00|9359.16|9359.16|9352.06|9352.06|9359.16|9359.16|9351.54|9351.54|0
1733493300000|2024-12-06 13:55:00|9351.75|9351.75|9351.73|9351.73|9353.47|9353.47|9351.57|9351.57|0
1733493600000|2024-12-06 14:00:00|9352.29|9352.29|9353.34|9353.34|9353.78|9353.78|9350.7|9350.7|0
1733493900000|2024-12-06 14:05:00|9353.84|9353.84|9356.62|9356.62|9357.17|9357.17|9351.79|9351.79|0
1733494200000|2024-12-06 14:10:00|9356.75|9356.75|9353.98|9353.98|9357.45|9357.45|9353.82|9353.82|0
1733494500000|2024-12-06 14:15:00|9354.26|9354.26|9353.12|9353.12|9355.36|9355.36|9352.98|9352.98|0
1733494800000|2024-12-06 14:20:00|9352.48|9352.48|9350.45|9350.45|9352.48|9352.48|9350.36|9350.36|0
1733495100000|2024-12-06 14:25:00|9351.09|9351.09|9348.58|9348.58|9355.3|9355.3|9348.45|9348.45|0
1733495400000|2024-12-06 14:30:00|9348.79|9348.79|9354.63|9354.63|9357.96|9357.96|9343.71|9343.71|0
1733495700000|2024-12-06 14:35:00|9354.51|9354.51|9360.39|9360.39|9361.39|9361.39|9354.51|9354.51|0
1733496000000|2024-12-06 14:40:00|9358.99|9358.99|9364.1|9364.1|9364.35|9364.35|9353.72|9353.72|0
1733496300000|2024-12-06 14:45:00|9364.22|9364.22|9360.36|9360.36|9365.94|9365.94|9358.83|9358.83|0
1733496600000|2024-12-06 14:50:00|9359.85|9359.85|9351.44|9351.44|9359.85|9359.85|9350.42|9350.42|0
1733496900000|2024-12-06 14:55:00|9351.01|9351.01|9348.62|9348.62|9351.01|9351.01|9345.35|9345.35|0
1733497200000|2024-12-06 15:00:00|9349.26|9349.26|9348.36|9348.36|9351.75|9351.75|9345.38|9345.38|0
1733497500000|2024-12-06 15:05:00|9347.91|9347.91|9355.56|9355.56|9355.7|9355.7|9347.2|9347.2|0
1733497800000|2024-12-06 15:10:00|9354.16|9354.16|9352.98|9352.98|9360.09|9360.09|9350.78|9350.78|0
1733498100000|2024-12-06 15:15:00|9351.57|9351.57|9349.35|9349.35|9352.44|9352.44|9348.08|9348.08|0
1733498400000|2024-12-06 15:20:00|9348.71|9348.71|9341.53|9341.53|9353.79|9353.79|9341.53|9341.53|0
1733498700000|2024-12-06 15:25:00|9343.24|9343.24|9343.83|9343.83|9346.94|9346.94|9342.48|9342.48|0
1733499000000|2024-12-06 15:30:00|9343.14|9343.14|9347.94|9347.94|9347.94|9347.94|9339.29|9339.29|0
1733499300000|2024-12-06 15:35:00|9348.37|9348.37|9346.41|9346.41|9348.37|9348.37|9342.35|9342.35|0
1733499600000|2024-12-06 15:40:00|9346.09|9346.09|9345.66|9345.66|9347.21|9347.21|9344.1|9344.1|0
1733499900000|2024-12-06 15:45:00|9345.44|9345.44|9344.56|9344.56|9346.21|9346.21|9343.6|9343.6|0
1733500200000|2024-12-06 15:50:00|9344.94|9344.94|9343.98|9343.98|9345.51|9345.51|9343.68|9343.68|0
1733500500000|2024-12-06 15:55:00|9345.38|9345.38|9342.58|9342.58|9346.79|9346.79|9341.42|9341.42|0
1733500800000|2024-12-06 16:00:00|9342.36|9342.36|9346.33|9346.33|9346.33|9346.33|9341.12|9341.12|0
1733501100000|2024-12-06 16:05:00|9346.41|9346.41|9340.99|9340.99|9347.96|9347.96|9339.59|9339.59|0
1733501400000|2024-12-06 16:10:00|9340.35|9340.35|9342.94|9342.94|9343.58|9343.58|9337.81|9337.81|0
1733501700000|2024-12-06 16:15:00|9342.78|9342.78|9342.7|9342.7|9351.77|9351.77|9342.7|9342.7|0
1733502000000|2024-12-06 16:20:00|9342.91|9342.91|9344.04|9344.04|9345.38|9345.38|9341.22|9341.22|0
1733502300000|2024-12-06 16:25:00|9343.9|9343.9|9342.32|9342.32|9343.9|9343.9|9333.01|9333.01|0
1733732100000|2024-12-09 08:15:00|9354.71|9354.71|9376.13|9376.13|9378.47|9378.47|9354.71|9354.71|0
1733732400000|2024-12-09 08:20:00|9376.77|9376.77|9355.11|9355.11|9377.45|9377.45|9355.11|9355.11|0
1733732700000|2024-12-09 08:25:00|9355.74|9355.74|9354.61|9354.61|9360.3|9360.3|9353.93|9353.93|0
1733733000000|2024-12-09 08:30:00|9356.11|9356.11|9365.96|9365.96|9368.22|9368.22|9354.16|9354.16|0
1733733300000|2024-12-09 08:35:00|9366.6|9366.6|9362.88|9362.88|9366.6|9366.6|9357.42|9357.42|0
1733733600000|2024-12-09 08:40:00|9362.63|9362.63|9358.27|9358.27|9363.7|9363.7|9353.75|9353.75|0
1733733900000|2024-12-09 08:45:00|9358.4|9358.4|9351.93|9351.93|9363.04|9363.04|9351.5|9351.5|0
1733734200000|2024-12-09 08:50:00|9351.29|9351.29|9355.48|9355.48|9357.59|9357.59|9350.65|9350.65|0
1733734500000|2024-12-09 08:55:00|9355.03|9355.03|9352.37|9352.37|9355.03|9355.03|9349.09|9349.09|0
1733734800000|2024-12-09 09:00:00|9353.05|9353.05|9349.85|9349.85|9354.45|9354.45|9344.54|9344.54|0
1733735100000|2024-12-09 09:05:00|9349.21|9349.21|9352.63|9352.63|9356.35|9356.35|9347.46|9347.46|0
1733735400000|2024-12-09 09:10:00|9352.9|9352.9|9345.83|9345.83|9353.44|9353.44|9345.13|9345.13|0
1733735700000|2024-12-09 09:15:00|9345.69|9345.69|9352.13|9352.13|9352.53|9352.53|9342.92|9342.92|0
1733736000000|2024-12-09 09:20:00|9351.49|9351.49|9350.02|9350.02|9351.49|9351.49|9343.8|9343.8|0
1733736300000|2024-12-09 09:25:00|9349.6|9349.6|9350.78|9350.78|9351.35|9351.35|9347.59|9347.59|0
1733736600000|2024-12-09 09:30:00|9350.64|9350.64|9351.12|9351.12|9351.6|9351.6|9344.39|9344.39|0
1733736900000|2024-12-09 09:35:00|9350.9|9350.9|9353.13|9353.13|9353.13|9353.13|9348.53|9348.53|0
1733737200000|2024-12-09 09:40:00|9353.35|9353.35|9350.16|9350.16|9353.56|9353.56|9347.81|9347.81|0
1733737500000|2024-12-09 09:45:00|9350.8|9350.8|9339.52|9339.52|9350.8|9350.8|9339.18|9339.18|0
1733737800000|2024-12-09 09:50:00|9339.07|9339.07|9337.27|9337.27|9339.07|9339.07|9332.15|9332.15|0
1733738100000|2024-12-09 09:55:00|9337.11|9337.11|9342.59|9342.59|9344.3|9344.3|9336.05|9336.05|0
1733738400000|2024-12-09 10:00:00|9343.23|9343.23|9344.78|9344.78|9345.31|9345.31|9343.23|9343.23|0
1733738700000|2024-12-09 10:05:00|9344.65|9344.65|9340.29|9340.29|9345.07|9345.07|9340.29|9340.29|0
1733739000000|2024-12-09 10:10:00|9340.67|9340.67|9343.93|9343.93|9344.5|9344.5|9339.79|9339.79|0
1733739300000|2024-12-09 10:15:00|9344.57|9344.57|9342.88|9342.88|9346.37|9346.37|9341.9|9341.9|0
1733739600000|2024-12-09 10:20:00|9343.02|9343.02|9341.65|9341.65|9343.02|9343.02|9340.85|9340.85|0
1733739900000|2024-12-09 10:25:00|9340.25|9340.25|9345.13|9345.13|9346.23|9346.23|9338.14|9338.14|0
1733740200000|2024-12-09 10:30:00|9344.88|9344.88|9345.79|9345.79|9345.79|9345.79|9340.96|9340.96|0
1733740500000|2024-12-09 10:35:00|9345.47|9345.47|9340.52|9340.52|9345.74|9345.74|9340.52|9340.52|0
1733740800000|2024-12-09 10:40:00|9340.21|9340.21|9336.7|9336.7|9340.21|9340.21|9334.75|9334.75|0
1733741100000|2024-12-09 10:45:00|9336.57|9336.57|9339.39|9339.39|9340.97|9340.97|9336.57|9336.57|0
1733741400000|2024-12-09 10:50:00|9339.51|9339.51|9339.52|9339.52|9341.5|9341.5|9339.51|9339.51|0
1733741700000|2024-12-09 10:55:00|9338.43|9338.43|9341.17|9341.17|9343.42|9343.42|9337.08|9337.08|0
1733742000000|2024-12-09 11:00:00|9340.32|9340.32|9337.83|9337.83|9341.57|9341.57|9337.7|9337.7|0
1733742300000|2024-12-09 11:05:00|9337.52|9337.52|9332.56|9332.56|9337.52|9337.52|9331.92|9331.92|0
1733742600000|2024-12-09 11:10:00|9332.31|9332.31|9330.24|9330.24|9332.31|9332.31|9328.74|9328.74|0
1733742900000|2024-12-09 11:15:00|9330.52|9330.52|9333.09|9333.09|9333.09|9333.09|9328.47|9328.47|0
1733743200000|2024-12-09 11:20:00|9332.95|9332.95|9330.83|9330.83|9333.64|9333.64|9330.61|9330.61|0
1733743500000|2024-12-09 11:25:00|9330.39|9330.39|9329.12|9329.12|9332.1|9332.1|9329.12|9329.12|0
1733743800000|2024-12-09 11:30:00|9328.89|9328.89|9323.88|9323.88|9329.38|9329.38|9322.93|9322.93|0
1733744100000|2024-12-09 11:35:00|9324.1|9324.1|9326.15|9326.15|9326.73|9326.73|9323.28|9323.28|0
1733744400000|2024-12-09 11:40:00|9325.9|9325.9|9331.79|9331.79|9334.15|9334.15|9324.84|9324.84|0
1733744700000|2024-12-09 11:45:00|9331.67|9331.67|9328.77|9328.77|9332.04|9332.04|9328.77|9328.77|0
1733745000000|2024-12-09 11:50:00|9329.2|9329.2|9324.21|9324.21|9329.39|9329.39|9323.76|9323.76|0
1733745300000|2024-12-09 11:55:00|9323.57|9323.57|9325.96|9325.96|9327.9|9327.9|9323.57|9323.57|0
1733745600000|2024-12-09 12:00:00|9324.56|9324.56|9338.85|9338.85|9338.85|9338.85|9324.28|9324.28|0
1733745900000|2024-12-09 12:05:00|9338.71|9338.71|9340.94|9340.94|9341.53|9341.53|9337.45|9337.45|0
1733746200000|2024-12-09 12:10:00|9341.08|9341.08|9340.97|9340.97|9342.08|9342.08|9340.58|9340.58|0
1733746500000|2024-12-09 12:15:00|9340.81|9340.81|9335.32|9335.32|9341.34|9341.34|9335.32|9335.32|0
1733746800000|2024-12-09 12:20:00|9334.68|9334.68|9337.29|9337.29|9337.58|9337.58|9334.68|9334.68|0
1733747100000|2024-12-09 12:25:00|9337.93|9337.93|9340.38|9340.38|9341.02|9341.02|9337.93|9337.93|0
1733747400000|2024-12-09 12:30:00|9340.93|9340.93|9350.74|9350.74|9351.21|9351.21|9340.71|9340.71|0
1733747700000|2024-12-09 12:35:00|9350.6|9350.6|9356.4|9356.4|9356.4|9356.4|9350.6|9350.6|0
1733748000000|2024-12-09 12:40:00|9357.08|9357.08|9352.99|9352.99|9357.62|9357.62|9352.04|9352.04|0
1733748300000|2024-12-09 12:45:00|9352.85|9352.85|9351.04|9351.04|9353.49|9353.49|9351|9351|0
1733748600000|2024-12-09 12:50:00|9350.9|9350.9|9351.6|9351.6|9351.6|9351.6|9349.17|9349.17|0
1733748900000|2024-12-09 12:55:00|9351.39|9351.39|9348.19|9348.19|9351.52|9351.52|9347.64|9347.64|0
1733749200000|2024-12-09 13:00:00|9348.05|9348.05|9345.26|9345.26|9349.58|9349.58|9344.65|9344.65|0
1733749500000|2024-12-09 13:05:00|9345.13|9345.13|9351.65|9351.65|9351.65|9351.65|9343.88|9343.88|0
1733749800000|2024-12-09 13:10:00|9352.28|9352.28|9345.47|9345.47|9352.28|9352.28|9343.78|9343.78|0
1733750100000|2024-12-09 13:15:00|9345.24|9345.24|9346.16|9346.16|9346.64|9346.64|9342.8|9342.8|0
1733750400000|2024-12-09 13:20:00|9345.49|9345.49|9342.14|9342.14|9345.71|9345.71|9342.14|9342.14|0
1733750700000|2024-12-09 13:25:00|9342.68|9342.68|9343.68|9343.68|9344.66|9344.66|9341.35|9341.35|0
1733751000000|2024-12-09 13:30:00|9343.47|9343.47|9342.02|9342.02|9343.52|9343.52|9341.86|9341.86|0
1733751300000|2024-12-09 13:35:00|9342.16|9342.16|9335.51|9335.51|9342.16|9342.16|9335.51|9335.51|0
1733751600000|2024-12-09 13:40:00|9336.15|9336.15|9330.75|9330.75|9336.15|9336.15|9329.39|9329.39|0
1733751900000|2024-12-09 13:45:00|9330.52|9330.52|9330.49|9330.49|9333.7|9333.7|9330.28|9330.28|0
1733752200000|2024-12-09 13:50:00|9329.85|9329.85|9331.67|9331.67|9334.1|9334.1|9329.85|9329.85|0
1733752500000|2024-12-09 13:55:00|9331.4|9331.4|9331.12|9331.12|9334.4|9334.4|9329.06|9329.06|0
1733752800000|2024-12-09 14:00:00|9330.81|9330.81|9332.13|9332.13|9332.69|9332.69|9329.54|9329.54|0
1733753100000|2024-12-09 14:05:00|9332|9332|9333.53|9333.53|9333.53|9333.53|9327.1|9327.1|0
1733753400000|2024-12-09 14:10:00|9333.85|9333.85|9334.42|9334.42|9337.39|9337.39|9333.85|9333.85|0
1733753700000|2024-12-09 14:15:00|9334.28|9334.28|9342.07|9342.07|9342.07|9342.07|9334.07|9334.07|0
1733754000000|2024-12-09 14:20:00|9342.23|9342.23|9339.49|9339.49|9343.5|9343.5|9339.49|9339.49|0
1733754300000|2024-12-09 14:25:00|9340.13|9340.13|9335.35|9335.35|9343.68|9343.68|9335.35|9335.35|0
1733754600000|2024-12-09 14:30:00|9335.73|9335.73|9335.92|9335.92|9344.65|9344.65|9331.6|9331.6|0
1733754900000|2024-12-09 14:35:00|9335.41|9335.41|9340|9340|9344.07|9344.07|9333.23|9333.23|0
1733755200000|2024-12-09 14:40:00|9340.63|9340.63|9340.82|9340.82|9341.77|9341.77|9337.75|9337.75|0
1733755500000|2024-12-09 14:45:00|9340.95|9340.95|9335.18|9335.18|9341.33|9341.33|9335.18|9335.18|0
1733755800000|2024-12-09 14:50:00|9335.33|9335.33|9336.88|9336.88|9337.98|9337.98|9332.86|9332.86|0
1733756100000|2024-12-09 14:55:00|9336.96|9336.96|9328.83|9328.83|9336.96|9336.96|9328.7|9328.7|0
1733756400000|2024-12-09 15:00:00|9329.47|9329.47|9315.73|9315.73|9329.9|9329.9|9315.23|9315.23|0
1733756700000|2024-12-09 15:05:00|9315.36|9315.36|9307.81|9307.81|9315.88|9315.88|9300.95|9300.95|0
1733757000000|2024-12-09 15:10:00|9306.4|9306.4|9303.62|9303.62|9307.82|9307.82|9300.98|9300.98|0
1733757300000|2024-12-09 15:15:00|9303|9303|9295.16|9295.16|9306.12|9306.12|9294.8|9294.8|0
1733757600000|2024-12-09 15:20:00|9294.52|9294.52|9280.72|9280.72|9294.52|9294.52|9279.16|9279.16|0
1733757900000|2024-12-09 15:25:00|9281.34|9281.34|9258.47|9258.47|9281.98|9281.98|9257.41|9257.41|0
1733758200000|2024-12-09 15:30:00|9259.03|9259.03|9247.49|9247.49|9260.42|9260.42|9245.26|9245.26|0
1733758500000|2024-12-09 15:35:00|9247.91|9247.91|9238.85|9238.85|9250.11|9250.11|9233.79|9233.79|0
1733758800000|2024-12-09 15:40:00|9238.21|9238.21|9239.25|9239.25|9240.83|9240.83|9231.3|9231.3|0
1733759100000|2024-12-09 15:45:00|9239.11|9239.11|9222.76|9222.76|9240.89|9240.89|9222.23|9222.23|0
1733759400000|2024-12-09 15:50:00|9222.38|9222.38|9219.69|9219.69|9224.51|9224.51|9217.13|9217.13|0
1733759700000|2024-12-09 15:55:00|9220.25|9220.25|9220.4|9220.4|9225.61|9225.61|9218.5|9218.5|0
1733760000000|2024-12-09 16:00:00|9222.64|9222.64|9212.61|9212.61|9225.5|9225.5|9212.42|9212.42|0
1733760300000|2024-12-09 16:05:00|9212.86|9212.86|9214.49|9214.49|9215.02|9215.02|9208.78|9208.78|0
1733760600000|2024-12-09 16:10:00|9213.82|9213.82|9207.92|9207.92|9215.69|9215.69|9206.8|9206.8|0
1733760900000|2024-12-09 16:15:00|9208.05|9208.05|9205.06|9205.06|9209.88|9209.88|9204.28|9204.28|0
1733761200000|2024-12-09 16:20:00|9204.84|9204.84|9217.44|9217.44|9217.46|9217.46|9202.16|9202.16|0
1733761500000|2024-12-09 16:25:00|9218|9218|9226.55|9226.55|9227.6|9227.6|9217.86|9217.86|0
1733818500000|2024-12-10 08:15:00|9212.64|9212.64|9226.39|9226.39|9227.03|9227.03|9211.86|9211.86|0
1733818800000|2024-12-10 08:20:00|9227.03|9227.03|9224.35|9224.35|9231.1|9231.1|9220.86|9220.86|0
1733819100000|2024-12-10 08:25:00|9223.8|9223.8|9220.17|9220.17|9226.18|9226.18|9218.28|9218.28|0
1733819400000|2024-12-10 08:30:00|9220.84|9220.84|9221.65|9221.65|9232.31|9232.31|9220.42|9220.42|0
1733819700000|2024-12-10 08:35:00|9221.52|9221.52|9213.63|9213.63|9221.71|9221.71|9208.41|9208.41|0
1733820000000|2024-12-10 08:40:00|9214.27|9214.27|9210.59|9210.59|9214.98|9214.98|9207.06|9207.06|0
1733820300000|2024-12-10 08:45:00|9210.04|9210.04|9209.5|9209.5|9213.35|9213.35|9208.09|9208.09|0
1733820600000|2024-12-10 08:50:00|9210.12|9210.12|9214.56|9214.56|9214.83|9214.83|9206.47|9206.47|0
1733820900000|2024-12-10 08:55:00|9214.49|9214.49|9222.86|9222.86|9223.26|9223.26|9212.64|9212.64|0
1733821200000|2024-12-10 09:00:00|9222.31|9222.31|9226.88|9226.88|9228.61|9228.61|9222.31|9222.31|0
1733821500000|2024-12-10 09:05:00|9227.04|9227.04|9235.07|9235.07|9235.27|9235.27|9227.04|9227.04|0
1733821800000|2024-12-10 09:10:00|9234.94|9234.94|9228.22|9228.22|9235.32|9235.32|9225.97|9225.97|0
1733822100000|2024-12-10 09:15:00|9226.95|9226.95|9228.91|9228.91|9228.91|9228.91|9221.57|9221.57|0
1733822400000|2024-12-10 09:20:00|9228.6|9228.6|9217.92|9217.92|9230.41|9230.41|9216.41|9216.41|0
1733822700000|2024-12-10 09:25:00|9217.61|9217.61|9204.41|9204.41|9218.33|9218.33|9204.41|9204.41|0
1733823000000|2024-12-10 09:30:00|9205.52|9205.52|9203.71|9203.71|9207.7|9207.7|9203.29|9203.29|0
1733823300000|2024-12-10 09:35:00|9203.93|9203.93|9202.59|9202.59|9204.49|9204.49|9199.94|9199.94|0
1733823600000|2024-12-10 09:40:00|9202.03|9202.03|9199.57|9199.57|9202.48|9202.48|9197.26|9197.26|0
1733823900000|2024-12-10 09:45:00|9199.35|9199.35|9198.68|9198.68|9204.27|9204.27|9195.92|9195.92|0
1733824200000|2024-12-10 09:50:00|9198.64|9198.64|9197.48|9197.48|9199.25|9199.25|9195.45|9195.45|0
1733824500000|2024-12-10 09:55:00|9197.26|9197.26|9191.7|9191.7|9197.26|9197.26|9190.96|9190.96|0
1733824800000|2024-12-10 10:00:00|9191.14|9191.14|9190.12|9190.12|9193.15|9193.15|9188.06|9188.06|0
1733825100000|2024-12-10 10:05:00|9190.5|9190.5|9189.25|9189.25|9190.5|9190.5|9185.81|9185.81|0
1733825400000|2024-12-10 10:10:00|9189.67|9189.67|9190.4|9190.4|9192.71|9192.71|9188.81|9188.81|0
1733825700000|2024-12-10 10:15:00|9190.63|9190.63|9189.47|9189.47|9195.02|9195.02|9187.1|9187.1|0
1733826000000|2024-12-10 10:20:00|9188.91|9188.91|9189.26|9189.26|9190.58|9190.58|9185.72|9185.72|0
1733826300000|2024-12-10 10:25:00|9188.99|9188.99|9187.13|9187.13|9190|9190|9186.97|9186.97|0
1733826600000|2024-12-10 10:30:00|9185.86|9185.86|9180.88|9180.88|9186.58|9186.58|9180.88|9180.88|0
1733826900000|2024-12-10 10:35:00|9181.44|9181.44|9176.41|9176.41|9181.44|9181.44|9176.41|9176.41|0
1733827200000|2024-12-10 10:40:00|9176.55|9176.55|9169.29|9169.29|9177.58|9177.58|9169.29|9169.29|0
1733827500000|2024-12-10 10:45:00|9167.62|9167.62|9173.9|9173.9|9173.9|9173.9|9166.99|9166.99|0
1733827800000|2024-12-10 10:50:00|9172.63|9172.63|9173.43|9173.43|9173.43|9173.43|9166.9|9166.9|0
1733828100000|2024-12-10 10:55:00|9173.99|9173.99|9173.3|9173.3|9175.81|9175.81|9173.08|9173.08|0
1733828400000|2024-12-10 11:00:00|9174.41|9174.41|9175.7|9175.7|9176.42|9176.42|9173.85|9173.85|0
1733828700000|2024-12-10 11:05:00|9175.48|9175.48|9178.87|9178.87|9178.87|9178.87|9173.59|9173.59|0
1733829000000|2024-12-10 11:10:00|9179.98|9179.98|9177.01|9177.01|9180.5|9180.5|9177.01|9177.01|0
1733829300000|2024-12-10 11:15:00|9177.57|9177.57|9192.95|9192.95|9192.95|9192.95|9177.57|9177.57|0
1733829600000|2024-12-10 11:20:00|9193.09|9193.09|9193.67|9193.67|9193.67|9193.67|9189.73|9189.73|0
1733829900000|2024-12-10 11:25:00|9193.03|9193.03|9193.01|9193.01|9193.95|9193.95|9191.36|9191.36|0
1733830200000|2024-12-10 11:30:00|9193.57|9193.57|9189.83|9189.83|9193.57|9193.57|9188.22|9188.22|0
1733830500000|2024-12-10 11:35:00|9189.95|9189.95|9192.95|9192.95|9192.95|9192.95|9189.89|9189.89|0
1733830800000|2024-12-10 11:40:00|9192.83|9192.83|9192.63|9192.63|9193.44|9193.44|9190.87|9190.87|0
1733831100000|2024-12-10 11:45:00|9190.26|9190.26|9196.05|9196.05|9197.16|9197.16|9189.56|9189.56|0
1733831400000|2024-12-10 11:50:00|9196.39|9196.39|9193.88|9193.88|9196.39|9196.39|9191.44|9191.44|0
1733831700000|2024-12-10 11:55:00|9191.65|9191.65|9192.83|9192.83|9194.2|9194.2|9190.7|9190.7|0
1733832000000|2024-12-10 12:00:00|9193.14|9193.14|9199.64|9199.64|9199.64|9199.64|9193.14|9193.14|0
1733832300000|2024-12-10 12:05:00|9199.8|9199.8|9197.05|9197.05|9199.8|9199.8|9196.68|9196.68|0
1733832600000|2024-12-10 12:10:00|9198.17|9198.17|9195.74|9195.74|9200.77|9200.77|9195.74|9195.74|0
1733832900000|2024-12-10 12:15:00|9196.3|9196.3|9198.11|9198.11|9198.14|9198.14|9195.67|9195.67|0
1733833200000|2024-12-10 12:20:00|9197.47|9197.47|9198.81|9198.81|9198.83|9198.83|9197.02|9197.02|0
1733833500000|2024-12-10 12:25:00|9198.97|9198.97|9202.98|9202.98|9202.98|9202.98|9197.86|9197.86|0
1733833800000|2024-12-10 12:30:00|9202.84|9202.84|9206.49|9206.49|9206.49|9206.49|9202.84|9202.84|0
1733834100000|2024-12-10 12:35:00|9207.04|9207.04|9204.86|9204.86|9207.6|9207.6|9202.7|9202.7|0
1733834400000|2024-12-10 12:40:00|9205.49|9205.49|9204.08|9204.08|9206.94|9206.94|9203.76|9203.76|0
1733834700000|2024-12-10 12:45:00|9203.94|9203.94|9202.1|9202.1|9203.94|9203.94|9201.15|9201.15|0
1733835000000|2024-12-10 12:50:00|9202.03|9202.03|9200.95|9200.95|9202.03|9202.03|9199.99|9199.99|0
1733835300000|2024-12-10 12:55:00|9201.51|9201.51|9203.9|9203.9|9204.58|9204.58|9201.51|9201.51|0
1733835600000|2024-12-10 13:00:00|9202.63|9202.63|9208.5|9208.5|9210.34|9210.34|9201.78|9201.78|0
1733835900000|2024-12-10 13:05:00|9209.62|9209.62|9214.73|9214.73|9214.87|9214.87|9209.62|9209.62|0
1733836200000|2024-12-10 13:10:00|9214.59|9214.59|9216.9|9216.9|9216.9|9216.9|9211.72|9211.72|0
1733836500000|2024-12-10 13:15:00|9216.37|9216.37|9211.71|9211.71|9217.76|9217.76|9211.5|9211.5|0
1733836800000|2024-12-10 13:20:00|9211.09|9211.09|9206.72|9206.72|9211.61|9211.61|9206.56|9206.56|0
1733837100000|2024-12-10 13:25:00|9206.16|9206.16|9205.77|9205.77|9207.49|9207.49|9205.52|9205.52|0
1733837400000|2024-12-10 13:30:00|9205.64|9205.64|9202.17|9202.17|9206.5|9206.5|9201.41|9201.41|0
1733837700000|2024-12-10 13:35:00|9202.3|9202.3|9203.81|9203.81|9203.98|9203.98|9201.73|9201.73|0
1733838000000|2024-12-10 13:40:00|9203.6|9203.6|9205.58|9205.58|9205.88|9205.88|9203.6|9203.6|0
1733838300000|2024-12-10 13:45:00|9205.44|9205.44|9206.66|9206.66|9206.77|9206.77|9204.46|9204.46|0
1733838600000|2024-12-10 13:50:00|9206.78|9206.78|9202.1|9202.1|9207.31|9207.31|9202.1|9202.1|0
1733838900000|2024-12-10 13:55:00|9201.89|9201.89|9201.81|9201.81|9202.71|9202.71|9200.56|9200.56|0
1733839200000|2024-12-10 14:00:00|9201.18|9201.18|9192.49|9192.49|9201.18|9201.18|9192.49|9192.49|0
1733839500000|2024-12-10 14:05:00|9191.85|9191.85|9182.15|9182.15|9191.85|9191.85|9182.15|9182.15|0
1733839800000|2024-12-10 14:10:00|9182.27|9182.27|9180.7|9180.7|9183.76|9183.76|9180.7|9180.7|0
1733840100000|2024-12-10 14:15:00|9180.91|9180.91|9184.3|9184.3|9184.45|9184.45|9180.91|9180.91|0
1733840400000|2024-12-10 14:20:00|9184.52|9184.52|9189.05|9189.05|9189.18|9189.18|9184.3|9184.3|0
1733840700000|2024-12-10 14:25:00|9188.92|9188.92|9186.49|9186.49|9190.05|9190.05|9185.37|9185.37|0
1733841000000|2024-12-10 14:30:00|9187.76|9187.76|9190.32|9190.32|9194.12|9194.12|9182.21|9182.21|0
1733841300000|2024-12-10 14:35:00|9190.2|9190.2|9179.61|9179.61|9190.2|9190.2|9178.97|9178.97|0
1733841600000|2024-12-10 14:40:00|9178.97|9178.97|9180.79|9180.79|9180.79|9180.79|9175.27|9175.27|0
1733841900000|2024-12-10 14:45:00|9181.65|9181.65|9181.41|9181.41|9186.95|9186.95|9179.71|9179.71|0
1733842200000|2024-12-10 14:50:00|9181.83|9181.83|9182.76|9182.76|9182.76|9182.76|9176.07|9176.07|0
1733842500000|2024-12-10 14:55:00|9182.39|9182.39|9195.97|9195.97|9196.36|9196.36|9182.39|9182.39|0
1733842800000|2024-12-10 15:00:00|9195.57|9195.57|9196.61|9196.61|9202.49|9202.49|9194.77|9194.77|0
1733843100000|2024-12-10 15:05:00|9197.24|9197.24|9200.29|9200.29|9202.16|9202.16|9193.29|9193.29|0
1733843400000|2024-12-10 15:10:00|9200.13|9200.13|9191.32|9191.32|9200.61|9200.61|9188.95|9188.95|0
1733843700000|2024-12-10 15:15:00|9191.96|9191.96|9201.2|9201.2|9204.02|9204.02|9191.68|9191.68|0
1733844000000|2024-12-10 15:20:00|9201.41|9201.41|9195.1|9195.1|9201.48|9201.48|9194.48|9194.48|0
1733844300000|2024-12-10 15:25:00|9194.83|9194.83|9196.5|9196.5|9199.62|9199.62|9194.6|9194.6|0
1733844600000|2024-12-10 15:30:00|9196.25|9196.25|9202.36|9202.36|9202.36|9202.36|9195.08|9195.08|0
1733844900000|2024-12-10 15:35:00|9202.58|9202.58|9202.99|9202.99|9203.7|9203.7|9199.25|9199.25|0
1733845200000|2024-12-10 15:40:00|9202.92|9202.92|9206.51|9206.51|9206.61|9206.61|9199.63|9199.63|0
1733845500000|2024-12-10 15:45:00|9206.63|9206.63|9213.91|9213.91|9214.23|9214.23|9205.71|9205.71|0
1733845800000|2024-12-10 15:50:00|9213.69|9213.69|9210.02|9210.02|9213.69|9213.69|9207.12|9207.12|0
1733846100000|2024-12-10 15:55:00|9209.71|9209.71|9204.34|9204.34|9211.02|9211.02|9203.47|9203.47|0
1733846400000|2024-12-10 16:00:00|9204.03|9204.03|9199.87|9199.87|9204.96|9204.96|9197.86|9197.86|0
1733846700000|2024-12-10 16:05:00|9199.74|9199.74|9193.64|9193.64|9200.58|9200.58|9193.64|9193.64|0
1733847000000|2024-12-10 16:10:00|9195.31|9195.31|9190.53|9190.53|9195.31|9195.31|9188.21|9188.21|0
1733847300000|2024-12-10 16:15:00|9190.41|9190.41|9191.67|9191.67|9192.87|9192.87|9186.59|9186.59|0
1733847600000|2024-12-10 16:20:00|9191.92|9191.92|9191.6|9191.6|9194.29|9194.29|9189.74|9189.74|0
1733847900000|2024-12-10 16:25:00|9192.03|9192.03|9199.3|9199.3|9202.94|9202.94|9192.03|9192.03|0
1733904900000|2024-12-11 08:15:00|9200.8|9200.8|9198.06|9198.06|9207.62|9207.62|9194.76|9194.76|0
1733905200000|2024-12-11 08:20:00|9198.19|9198.19|9198.24|9198.24|9205.73|9205.73|9196.59|9196.59|0
1733905500000|2024-12-11 08:25:00|9197.61|9197.61|9188.19|9188.19|9198.24|9198.24|9182.59|9182.59|0
1733905800000|2024-12-11 08:30:00|9187.74|9187.74|9183.6|9183.6|9188.55|9188.55|9177.68|9177.68|0
1733906100000|2024-12-11 08:35:00|9185.31|9185.31|9184.74|9184.74|9186.33|9186.33|9182.9|9182.9|0
1733906400000|2024-12-11 08:40:00|9184.52|9184.52|9196.42|9196.42|9197.01|9197.01|9182.25|9182.25|0
1733906700000|2024-12-11 08:45:00|9197.69|9197.69|9196.04|9196.04|9201.46|9201.46|9193.04|9193.04|0
1733907000000|2024-12-11 08:50:00|9196.26|9196.26|9205.82|9205.82|9207.18|9207.18|9196.26|9196.26|0
1733907300000|2024-12-11 08:55:00|9208.04|9208.04|9210.89|9210.89|9211.86|9211.86|9208.04|9208.04|0
1733907600000|2024-12-11 09:00:00|9209.82|9209.82|9220.39|9220.39|9220.76|9220.76|9208.57|9208.57|0
1733907900000|2024-12-11 09:05:00|9219.83|9219.83|9227.93|9227.93|9229.11|9229.11|9218.56|9218.56|0
1733908200000|2024-12-11 09:10:00|9228.55|9228.55|9230.2|9230.2|9231.88|9231.88|9227.51|9227.51|0
1733908500000|2024-12-11 09:15:00|9229.78|9229.78|9221.01|9221.01|9230.18|9230.18|9221.01|9221.01|0
1733908800000|2024-12-11 09:20:00|9219.9|9219.9|9220.4|9220.4|9220.44|9220.44|9216.79|9216.79|0
1733909100000|2024-12-11 09:25:00|9219.13|9219.13|9221.96|9221.96|9222.52|9222.52|9215.68|9215.68|0
1733909400000|2024-12-11 09:30:00|9221.4|9221.4|9223.14|9223.14|9223.31|9223.31|9219.83|9219.83|0
1733909700000|2024-12-11 09:35:00|9222.16|9222.16|9224.07|9224.07|9225.85|9225.85|9221.14|9221.14|0
1733910000000|2024-12-11 09:40:00|9223.94|9223.94|9223.98|9223.98|9224.89|9224.89|9219.39|9219.39|0
1733910300000|2024-12-11 09:45:00|9223.43|9223.43|9221.47|9221.47|9225.9|9225.9|9221.47|9221.47|0
1733910600000|2024-12-11 09:50:00|9221.68|9221.68|9228.6|9228.6|9229.56|9229.56|9220.72|9220.72|0
1733910900000|2024-12-11 09:55:00|9228.08|9228.08|9230.07|9230.07|9230.42|9230.42|9227.75|9227.75|0
1733911200000|2024-12-11 10:00:00|9233.4|9233.4|9231.67|9231.67|9236.01|9236.01|9231.25|9231.25|0
1733911500000|2024-12-11 10:05:00|9232.04|9232.04|9237.14|9237.14|9237.14|9237.14|9231.41|9231.41|0
1733911800000|2024-12-11 10:10:00|9237.37|9237.37|9234.31|9234.31|9238.46|9238.46|9233.48|9233.48|0
1733912100000|2024-12-11 10:15:00|9233.87|9233.87|9233.59|9233.59|9235.87|9235.87|9232.04|9232.04|0
1733912400000|2024-12-11 10:20:00|9234.22|9234.22|9234.88|9234.88|9235.29|9235.29|9230.46|9230.46|0
1733912700000|2024-12-11 10:25:00|9235.99|9235.99|9235.24|9235.24|9236.14|9236.14|9233.63|9233.63|0
1733913000000|2024-12-11 10:30:00|9234.98|9234.98|9232.21|9232.21|9234.98|9234.98|9231.42|9231.42|0
1733913300000|2024-12-11 10:35:00|9232.43|9232.43|9239.24|9239.24|9240.51|9240.51|9232.43|9232.43|0
1733913600000|2024-12-11 10:40:00|9239.1|9239.1|9237|9237|9240.37|9240.37|9236.79|9236.79|0
1733913900000|2024-12-11 10:45:00|9236.58|9236.58|9235.69|9235.69|9237.22|9237.22|9233.97|9233.97|0
1733914200000|2024-12-11 10:50:00|9235.55|9235.55|9235.35|9235.35|9237.29|9237.29|9232.18|9232.18|0
1733914500000|2024-12-11 10:55:00|9235.98|9235.98|9236.71|9236.71|9237.95|9237.95|9233.67|9233.67|0
1733914800000|2024-12-11 11:00:00|9236.87|9236.87|9242.97|9242.97|9245.89|9245.89|9236.71|9236.71|0
1733915100000|2024-12-11 11:05:00|9243.13|9243.13|9248.46|9248.46|9248.84|9248.84|9243.13|9243.13|0
1733915400000|2024-12-11 11:10:00|9247.82|9247.82|9255.25|9255.25|9256.77|9256.77|9247.82|9247.82|0
1733915700000|2024-12-11 11:15:00|9255.53|9255.53|9244.67|9244.67|9255.53|9255.53|9244.67|9244.67|0
1733916000000|2024-12-11 11:20:00|9244.83|9244.83|9251.01|9251.01|9252.4|9252.4|9242.85|9242.85|0
1733916300000|2024-12-11 11:25:00|9251.64|9251.64|9252.57|9252.57|9253.38|9253.38|9251.11|9251.11|0
1733916600000|2024-12-11 11:30:00|9253.2|9253.2|9267.46|9267.46|9278.48|9278.48|9252.73|9252.73|0
1733916900000|2024-12-11 11:35:00|9268.02|9268.02|9272.5|9272.5|9274.85|9274.85|9267.96|9267.96|0
1733917200000|2024-12-11 11:40:00|9273.14|9273.14|9269.98|9269.98|9276.78|9276.78|9268.76|9268.76|0
1733917500000|2024-12-11 11:45:00|9270.29|9270.29|9269.15|9269.15|9270.77|9270.77|9266.76|9266.76|0
1733917800000|2024-12-11 11:50:00|9268.59|9268.59|9272.25|9272.25|9272.43|9272.43|9266.84|9266.84|0
1733918100000|2024-12-11 11:55:00|9272.88|9272.88|9274.28|9274.28|9275.89|9275.89|9271.82|9271.82|0
1733918400000|2024-12-11 12:00:00|9273.83|9273.83|9270.26|9270.26|9273.97|9273.97|9266.81|9266.81|0
1733918700000|2024-12-11 12:05:00|9269.7|9269.7|9270.77|9270.77|9273.46|9273.46|9269.7|9269.7|0
1733919000000|2024-12-11 12:10:00|9271.32|9271.32|9270.76|9270.76|9273.39|9273.39|9270.23|9270.23|0
1733919300000|2024-12-11 12:15:00|9270.85|9270.85|9275.89|9275.89|9276.98|9276.98|9270.85|9270.85|0
1733919600000|2024-12-11 12:20:00|9274.62|9274.62|9275.36|9275.36|9275.67|9275.67|9271.26|9271.26|0
1733919900000|2024-12-11 12:25:00|9274.94|9274.94|9277.94|9277.94|9280.02|9280.02|9274.94|9274.94|0
1733920200000|2024-12-11 12:30:00|9278.57|9278.57|9281.86|9281.86|9281.86|9281.86|9275.56|9275.56|0
1733920500000|2024-12-11 12:35:00|9281.31|9281.31|9286.04|9286.04|9288.46|9288.46|9281.31|9281.31|0
1733920800000|2024-12-11 12:40:00|9285.76|9285.76|9290.86|9290.86|9291.05|9291.05|9284.5|9284.5|0
1733921100000|2024-12-11 12:45:00|9291.91|9291.91|9292.87|9292.87|9295.21|9295.21|9291.77|9291.77|0
1733921400000|2024-12-11 12:50:00|9292.31|9292.31|9292.67|9292.67|9295.73|9295.73|9290.73|9290.73|0
1733921700000|2024-12-11 12:55:00|9292.81|9292.81|9286.64|9286.64|9293.48|9293.48|9285.59|9285.59|0
1733922000000|2024-12-11 13:00:00|9286.22|9286.22|9289|9289|9290.17|9290.17|9284.66|9284.66|0
1733922300000|2024-12-11 13:05:00|9288.44|9288.44|9288.97|9288.97|9289.46|9289.46|9284.12|9284.12|0
1733922600000|2024-12-11 13:10:00|9289.6|9289.6|9299.48|9299.48|9299.48|9299.48|9288.08|9288.08|0
1733922900000|2024-12-11 13:15:00|9298.92|9298.92|9300.32|9300.32|9302.13|9302.13|9298.92|9298.92|0
1733923200000|2024-12-11 13:20:00|9301.43|9301.43|9300.68|9300.68|9304.41|9304.41|9300.68|9300.68|0
1733923500000|2024-12-11 13:25:00|9300.05|9300.05|9300.63|9300.63|9300.63|9300.63|9298.56|9298.56|0
1733923800000|2024-12-11 13:30:00|9300.13|9300.13|9310.24|9310.24|9312.97|9312.97|9300.13|9300.13|0
1733924100000|2024-12-11 13:35:00|9310.69|9310.69|9310.21|9310.21|9316.3|9316.3|9310.21|9310.21|0
1733924400000|2024-12-11 13:40:00|9310.83|9310.83|9304.79|9304.79|9315.13|9315.13|9304.66|9304.66|0
1733924700000|2024-12-11 13:45:00|9303.68|9303.68|9303.3|9303.3|9307.08|9307.08|9302.25|9302.25|0
1733925000000|2024-12-11 13:50:00|9301.19|9301.19|9297.25|9297.25|9302.49|9302.49|9296.62|9296.62|0
1733925300000|2024-12-11 13:55:00|9297.81|9297.81|9302.46|9302.46|9303.49|9303.49|9297.81|9297.81|0
1733925600000|2024-12-11 14:00:00|9301.19|9301.19|9295.69|9295.69|9302.38|9302.38|9291.37|9291.37|0
1733925900000|2024-12-11 14:05:00|9295.32|9295.32|9300.22|9300.22|9304.09|9304.09|9295.32|9295.32|0
1733926200000|2024-12-11 14:10:00|9300.14|9300.14|9298.26|9298.26|9303.44|9303.44|9296.93|9296.93|0
1733926500000|2024-12-11 14:15:00|9297.98|9297.98|9297.35|9297.35|9297.98|9297.98|9292.99|9292.99|0
1733926800000|2024-12-11 14:20:00|9297.76|9297.76|9304.15|9304.15|9304.2|9304.2|9296.92|9296.92|0
1733927100000|2024-12-11 14:25:00|9304.03|9304.03|9297.85|9297.85|9306.14|9306.14|9297.85|9297.85|0
1733927400000|2024-12-11 14:30:00|9297.22|9297.22|9304.73|9304.73|9304.73|9304.73|9295.32|9295.32|0
1733927700000|2024-12-11 14:35:00|9305.36|9305.36|9305.48|9305.48|9309.04|9309.04|9305.1|9305.1|0
1733928000000|2024-12-11 14:40:00|9305.36|9305.36|9302.23|9302.23|9307.22|9307.22|9298.95|9298.95|0
1733928300000|2024-12-11 14:45:00|9302.1|9302.1|9306.43|9306.43|9309.61|9309.61|9301.99|9301.99|0
1733928600000|2024-12-11 14:50:00|9306.7|9306.7|9306.71|9306.71|9309.77|9309.77|9304.06|9304.06|0
1733928900000|2024-12-11 14:55:00|9307.02|9307.02|9300.85|9300.85|9307.02|9307.02|9298.95|9298.95|0
1733929200000|2024-12-11 15:00:00|9300.7|9300.7|9294.75|9294.75|9301.82|9301.82|9292.38|9292.38|0
1733929500000|2024-12-11 15:05:00|9295.39|9295.39|9301|9301|9301.93|9301.93|9294.27|9294.27|0
1733929800000|2024-12-11 15:10:00|9300.92|9300.92|9312.74|9312.74|9313.29|9313.29|9300.92|9300.92|0
1733930100000|2024-12-11 15:15:00|9314.01|9314.01|9306.01|9306.01|9314.77|9314.77|9303.01|9303.01|0
1733930400000|2024-12-11 15:20:00|9305.17|9305.17|9302.1|9302.1|9305.17|9305.17|9296.67|9296.67|0
1733930700000|2024-12-11 15:25:00|9301.96|9301.96|9300.57|9300.57|9302.36|9302.36|9298.27|9298.27|0
1733931000000|2024-12-11 15:30:00|9299.46|9299.46|9290.7|9290.7|9306.71|9306.71|9290.7|9290.7|0
1733931300000|2024-12-11 15:35:00|9290.27|9290.27|9288.5|9288.5|9290.27|9290.27|9284.72|9284.72|0
1733931600000|2024-12-11 15:40:00|9289.61|9289.61|9291.46|9291.46|9293.91|9293.91|9289.06|9289.06|0
1733931900000|2024-12-11 15:45:00|9291.59|9291.59|9299.91|9299.91|9300.92|9300.92|9291.59|9291.59|0
1733932200000|2024-12-11 15:50:00|9300.53|9300.53|9299.67|9299.67|9300.78|9300.78|9297.17|9297.17|0
1733932500000|2024-12-11 15:55:00|9299.81|9299.81|9299.44|9299.44|9300.21|9300.21|9296.46|9296.46|0
1733932800000|2024-12-11 16:00:00|9299.99|9299.99|9294.73|9294.73|9299.99|9299.99|9293.92|9293.92|0
1733933100000|2024-12-11 16:05:00|9294.52|9294.52|9295.05|9295.05|9295.05|9295.05|9291.73|9291.73|0
1733933400000|2024-12-11 16:10:00|9294.74|9294.74|9297.69|9297.69|9298.86|9298.86|9294.24|9294.24|0
1733933700000|2024-12-11 16:15:00|9298.11|9298.11|9297.81|9297.81|9303.17|9303.17|9294.45|9294.45|0
1733934000000|2024-12-11 16:20:00|9298.36|9298.36|9296.3|9296.3|9299.7|9299.7|9294.73|9294.73|0
1733934300000|2024-12-11 16:25:00|9296.72|9296.72|9298.51|9298.51|9302.18|9302.18|9296.35|9296.35|0
1733991300000|2024-12-12 08:15:00|9318.95|9318.95|9321.38|9321.38|9323.18|9323.18|9315.18|9315.18|0
1733991600000|2024-12-12 08:20:00|9321.91|9321.91|9318.58|9318.58|9322.56|9322.56|9315.04|9315.04|0
1733991900000|2024-12-12 08:25:00|9317.94|9317.94|9313.88|9313.88|9317.94|9317.94|9307.53|9307.53|0
1733992200000|2024-12-12 08:30:00|9313.24|9313.24|9312.68|9312.68|9318.92|9318.92|9311.35|9311.35|0
1733992500000|2024-12-12 08:35:00|9313.79|9313.79|9314.02|9314.02|9316.16|9316.16|9309.84|9309.84|0
1733992800000|2024-12-12 08:40:00|9314.65|9314.65|9325.09|9325.09|9325.09|9325.09|9314.65|9314.65|0
1733993100000|2024-12-12 08:45:00|9324.54|9324.54|9331.97|9331.97|9335.84|9335.84|9324.54|9324.54|0
1733993400000|2024-12-12 08:50:00|9333.24|9333.24|9335.68|9335.68|9339.23|9339.23|9333.24|9333.24|0
1733993700000|2024-12-12 08:55:00|9335.46|9335.46|9343.47|9343.47|9345.52|9345.52|9335.46|9335.46|0
1733994000000|2024-12-12 09:00:00|9343.25|9343.25|9346.09|9346.09|9346.83|9346.83|9342.88|9342.88|0
1733994300000|2024-12-12 09:05:00|9345.82|9345.82|9343.99|9343.99|9348.06|9348.06|9342.8|9342.8|0
1733994600000|2024-12-12 09:10:00|9344.63|9344.63|9348.47|9348.47|9349.11|9349.11|9344.32|9344.32|0
1733994900000|2024-12-12 09:15:00|9349.11|9349.11|9345.11|9345.11|9350.43|9350.43|9345.11|9345.11|0
1733995200000|2024-12-12 09:20:00|9344.84|9344.84|9347.01|9347.01|9350.06|9350.06|9342.27|9342.27|0
1733995500000|2024-12-12 09:25:00|9346.73|9346.73|9342.42|9342.42|9348.13|9348.13|9342.11|9342.11|0
1733995800000|2024-12-12 09:30:00|9340.82|9340.82|9339.15|9339.15|9342.99|9342.99|9337.96|9337.96|0
1733996100000|2024-12-12 09:35:00|9338.59|9338.59|9346.94|9346.94|9348.57|9348.57|9338.59|9338.59|0
1733996400000|2024-12-12 09:40:00|9347.57|9347.57|9346.71|9346.71|9347.57|9347.57|9344.95|9344.95|0
1733996700000|2024-12-12 09:45:00|9346.87|9346.87|9354.81|9354.81|9354.81|9354.81|9346.6|9346.6|0
1733997000000|2024-12-12 09:50:00|9355.02|9355.02|9365.45|9365.45|9365.71|9365.71|9355.02|9355.02|0
1733997300000|2024-12-12 09:55:00|9364.37|9364.37|9362.47|9362.47|9365.19|9365.19|9359.6|9359.6|0
1733997600000|2024-12-12 10:00:00|9362.6|9362.6|9366.81|9366.81|9367.52|9367.52|9361.93|9361.93|0
1733997900000|2024-12-12 10:05:00|9366.59|9366.59|9366.03|9366.03|9367.07|9367.07|9363.55|9363.55|0
1733998200000|2024-12-12 10:10:00|9367.14|9367.14|9383.36|9383.36|9384.25|9384.25|9367.14|9367.14|0
1733998500000|2024-12-12 10:15:00|9382.73|9382.73|9378.6|9378.6|9383.19|9383.19|9377.97|9377.97|0
1733998800000|2024-12-12 10:20:00|9378.74|9378.74|9374.86|9374.86|9379.42|9379.42|9372.45|9372.45|0
1733999100000|2024-12-12 10:25:00|9374.72|9374.72|9376.46|9376.46|9377.57|9377.57|9374.43|9374.43|0
1733999400000|2024-12-12 10:30:00|9377.73|9377.73|9376.39|9376.39|9380.01|9380.01|9376.39|9376.39|0
1733999700000|2024-12-12 10:35:00|9375.83|9375.83|9378.72|9378.72|9380.6|9380.6|9375.27|9375.27|0
1734000000000|2024-12-12 10:40:00|9377.45|9377.45|9374.76|9374.76|9378.75|9378.75|9372.79|9372.79|0
1734000300000|2024-12-12 10:45:00|9375.4|9375.4|9373.55|9373.55|9377.76|9377.76|9373.55|9373.55|0
1734000600000|2024-12-12 10:50:00|9373.42|9373.42|9374.87|9374.87|9378.14|9378.14|9373.3|9373.3|0
1734000900000|2024-12-12 10:55:00|9375.18|9375.18|9377.89|9377.89|9379.2|9379.2|9374.9|9374.9|0
1734001200000|2024-12-12 11:00:00|9377.33|9377.33|9385.25|9385.25|9386.37|9386.37|9377.33|9377.33|0
1734001500000|2024-12-12 11:05:00|9384.93|9384.93|9389.43|9389.43|9391.41|9391.41|9384.2|9384.2|0
1734001800000|2024-12-12 11:10:00|9388.26|9388.26|9373.34|9373.34|9388.26|9388.26|9373.34|9373.34|0
1734002100000|2024-12-12 11:15:00|9373.2|9373.2|9378.17|9378.17|9378.17|9378.17|9371.3|9371.3|0
1734002400000|2024-12-12 11:20:00|9379.44|9379.44|9373.88|9373.88|9380.07|9380.07|9371.97|9371.97|0
1734002700000|2024-12-12 11:25:00|9373.57|9373.57|9376|9376|9376|9376|9370.78|9370.78|0
1734003000000|2024-12-12 11:30:00|9375.6|9375.6|9375.75|9375.75|9378.41|9378.41|9374.41|9374.41|0
1734003300000|2024-12-12 11:35:00|9376.19|9376.19|9376.77|9376.77|9379.07|9379.07|9375.64|9375.64|0
1734003600000|2024-12-12 11:40:00|9375.5|9375.5|9377.06|9377.06|9378.24|9378.24|9374.24|9374.24|0
1734003900000|2024-12-12 11:45:00|9376.52|9376.52|9378.37|9378.37|9378.68|9378.68|9375.89|9375.89|0
1734004200000|2024-12-12 11:50:00|9378.53|9378.53|9381.23|9381.23|9382.58|9382.58|9378.53|9378.53|0
1734004500000|2024-12-12 11:55:00|9381.45|9381.45|9373.33|9373.33|9382.09|9382.09|9373.33|9373.33|0
1734004800000|2024-12-12 12:00:00|9372.96|9372.96|9379.53|9379.53|9380.39|9380.39|9369.37|9369.37|0
1734005100000|2024-12-12 12:05:00|9379.22|9379.22|9377.68|9377.68|9379.77|9379.77|9376.57|9376.57|0
1734005400000|2024-12-12 12:10:00|9377.55|9377.55|9380.04|9380.04|9381.53|9381.53|9377.55|9377.55|0
1734005700000|2024-12-12 12:15:00|9379.9|9379.9|9377.09|9377.09|9380.04|9380.04|9376.81|9376.81|0
1734006000000|2024-12-12 12:20:00|9378.75|9378.75|9386.11|9386.11|9388.78|9388.78|9378.75|9378.75|0
1734006300000|2024-12-12 12:25:00|9384.84|9384.84|9383.99|9383.99|9387.57|9387.57|9383.45|9383.45|0
1734006600000|2024-12-12 12:30:00|9384.65|9384.65|9385.05|9385.05|9385.64|9385.64|9383.73|9383.73|0
1734006900000|2024-12-12 12:35:00|9385.58|9385.58|9385.75|9385.75|9389.19|9389.19|9385.58|9385.58|0
1734007200000|2024-12-12 12:40:00|9386.39|9386.39|9386.3|9386.3|9387.39|9387.39|9384.79|9384.79|0
1734007500000|2024-12-12 12:45:00|9386.39|9386.39|9390.75|9390.75|9391.19|9391.19|9385.03|9385.03|0
1734007800000|2024-12-12 12:50:00|9391.39|9391.39|9387.81|9387.81|9391.39|9391.39|9385.71|9385.71|0
1734008100000|2024-12-12 12:55:00|9388.36|9388.36|9384.78|9384.78|9389.24|9389.24|9384.14|9384.14|0
1734008400000|2024-12-12 13:00:00|9385|9385|9384.89|9384.89|9385.94|9385.94|9379.35|9379.35|0
1734008700000|2024-12-12 13:05:00|9384.72|9384.72|9375.38|9375.38|9386.3|9386.3|9375.38|9375.38|0
1734009000000|2024-12-12 13:10:00|9376.02|9376.02|9371.34|9371.34|9376.02|9376.02|9371.25|9371.25|0
1734009300000|2024-12-12 13:15:00|9371.46|9371.46|9380.01|9380.01|9380.01|9380.01|9371.38|9371.38|0
1734009600000|2024-12-12 13:20:00|9380.41|9380.41|9380.66|9380.66|9381.74|9381.74|9378.2|9378.2|0
1734009900000|2024-12-12 13:25:00|9381.04|9381.04|9382.57|9382.57|9383.98|9383.98|9380.38|9380.38|0
1734010200000|2024-12-12 13:30:00|9383.76|9383.76|9373.45|9373.45|9387.03|9387.03|9372.15|9372.15|0
1734010500000|2024-12-12 13:35:00|9372.34|9372.34|9368.59|9368.59|9376.8|9376.8|9366.21|9366.21|0
1734010800000|2024-12-12 13:40:00|9369.23|9369.23|9375.05|9375.05|9375.05|9375.05|9367.41|9367.41|0
1734011100000|2024-12-12 13:45:00|9375.48|9375.48|9374.12|9374.12|9376.47|9376.47|9373.89|9373.89|0
1734011400000|2024-12-12 13:50:00|9374.26|9374.26|9366.52|9366.52|9375.03|9375.03|9365.72|9365.72|0
1734011700000|2024-12-12 13:55:00|9366.38|9366.38|9365.64|9365.64|9367.09|9367.09|9364.83|9364.83|0
1734012000000|2024-12-12 14:00:00|9365.01|9365.01|9370.8|9370.8|9371.08|9371.08|9364.38|9364.38|0
1734012300000|2024-12-12 14:05:00|9371.21|9371.21|9372.03|9372.03|9372.16|9372.16|9370.17|9370.17|0
1734012600000|2024-12-12 14:10:00|9374.25|9374.25|9373.83|9373.83|9377.72|9377.72|9373.06|9373.06|0
1734012900000|2024-12-12 14:15:00|9373.96|9373.96|9367.64|9367.64|9375.04|9375.04|9366.78|9366.78|0
1734013200000|2024-12-12 14:20:00|9367.43|9367.43|9368.63|9368.63|9373.01|9373.01|9367.16|9367.16|0
1734013500000|2024-12-12 14:25:00|9368.47|9368.47|9367.06|9367.06|9368.82|9368.82|9365.76|9365.76|0
1734013800000|2024-12-12 14:30:00|9366.43|9366.43|9379.16|9379.16|9379.9|9379.9|9366.04|9366.04|0
1734014100000|2024-12-12 14:35:00|9379.47|9379.47|9391.06|9391.06|9391.33|9391.33|9378.94|9378.94|0
1734014400000|2024-12-12 14:40:00|9391.31|9391.31|9399.75|9399.75|9399.75|9399.75|9384.22|9384.22|0
1734014700000|2024-12-12 14:45:00|9399.96|9399.96|9394.98|9394.98|9403.2|9403.2|9394.95|9394.95|0
1734015000000|2024-12-12 14:50:00|9395.11|9395.11|9390.45|9390.45|9395.71|9395.71|9388.75|9388.75|0
1734015300000|2024-12-12 14:55:00|9391.09|9391.09|9391.83|9391.83|9392|9392|9386.53|9386.53|0
1734015600000|2024-12-12 15:00:00|9392.14|9392.14|9387.4|9387.4|9395.94|9395.94|9383.94|9383.94|0
1734015900000|2024-12-12 15:05:00|9387.56|9387.56|9383.01|9383.01|9388.18|9388.18|9382.15|9382.15|0
1734016200000|2024-12-12 15:10:00|9383.32|9383.32|9373.03|9373.03|9386.85|9386.85|9371.36|9371.36|0
1734016500000|2024-12-12 15:15:00|9374.3|9374.3|9379.27|9379.27|9379.27|9379.27|9373.82|9373.82|0
1734016800000|2024-12-12 15:20:00|9379.02|9379.02|9385.57|9385.57|9385.98|9385.98|9377.53|9377.53|0
1734017100000|2024-12-12 15:25:00|9384.93|9384.93|9386.43|9386.43|9391.12|9391.12|9384.93|9384.93|0
1734017400000|2024-12-12 15:30:00|9386.81|9386.81|9384.75|9384.75|9386.81|9386.81|9381.91|9381.91|0
1734017700000|2024-12-12 15:35:00|9384.63|9384.63|9384.07|9384.07|9387.51|9387.51|9382.46|9382.46|0
1734018000000|2024-12-12 15:40:00|9383.82|9383.82|9382.04|9382.04|9385.37|9385.37|9379.35|9379.35|0
1734018300000|2024-12-12 15:45:00|9381.82|9381.82|9382.49|9382.49|9385.75|9385.75|9381.1|9381.1|0
1734018600000|2024-12-12 15:50:00|9381.22|9381.22|9383.58|9383.58|9383.58|9383.58|9379.94|9379.94|0
1734018900000|2024-12-12 15:55:00|9385.81|9385.81|9387.42|9387.42|9390.83|9390.83|9384.7|9384.7|0
1734019200000|2024-12-12 16:00:00|9388.05|9388.05|9383.57|9383.57|9388.83|9388.83|9383.05|9383.05|0
1734019500000|2024-12-12 16:05:00|9384.01|9384.01|9380.9|9380.9|9384.45|9384.45|9378.1|9378.1|0
1734019800000|2024-12-12 16:10:00|9381.13|9381.13|9370.74|9370.74|9381.5|9381.5|9370.26|9370.26|0
1734020100000|2024-12-12 16:15:00|9370.62|9370.62|9362.53|9362.53|9370.62|9370.62|9361.68|9361.68|0
1734020400000|2024-12-12 16:20:00|9362.45|9362.45|9357.72|9357.72|9366|9366|9357.72|9357.72|0
1734020700000|2024-12-12 16:25:00|9357.41|9357.41|9347.27|9347.27|9361.02|9361.02|9347.27|9347.27|0
1734077700000|2024-12-13 08:15:00|9371.87|9371.87|9378.03|9378.03|9378.03|9378.03|9370.06|9370.06|0
1734078000000|2024-12-13 08:20:00|9379.03|9379.03|9379.28|9379.28|9384.15|9384.15|9375.19|9375.19|0
1734078300000|2024-12-13 08:25:00|9379.59|9379.59|9383.69|9383.69|9385.85|9385.85|9378.47|9378.47|0
1734078600000|2024-12-13 08:30:00|9383.06|9383.06|9395.32|9395.32|9395.85|9395.85|9383.06|9383.06|0
1734078900000|2024-12-13 08:35:00|9395.19|9395.19|9394.02|9394.02|9396.24|9396.24|9390.08|9390.08|0
1734079200000|2024-12-13 08:40:00|9394.51|9394.51|9382.37|9382.37|9394.93|9394.93|9382.37|9382.37|0
1734079500000|2024-12-13 08:45:00|9382.32|9382.32|9383.49|9383.49|9383.93|9383.93|9380.3|9380.3|0
1734079800000|2024-12-13 08:50:00|9383.27|9383.27|9380.37|9380.37|9383.27|9383.27|9376.04|9376.04|0
1734080100000|2024-12-13 08:55:00|9381.01|9381.01|9375.87|9375.87|9381.96|9381.96|9375.38|9375.38|0
1734080400000|2024-12-13 09:00:00|9376.12|9376.12|9381.5|9381.5|9381.5|9381.5|9375.88|9375.88|0
1734080700000|2024-12-13 09:05:00|9381.75|9381.75|9392.63|9392.63|9392.63|9392.63|9381.75|9381.75|0
1734081000000|2024-12-13 09:10:00|9392.78|9392.78|9394.67|9394.67|9396.96|9396.96|9392.15|9392.15|0
1734081300000|2024-12-13 09:15:00|9393.59|9393.59|9393.66|9393.66|9394.31|9394.31|9391.87|9391.87|0
1734081600000|2024-12-13 09:20:00|9390.88|9390.88|9389.91|9389.91|9394.84|9394.84|9389.69|9389.69|0
1734081900000|2024-12-13 09:25:00|9388.44|9388.44|9383.88|9383.88|9388.44|9388.44|9383.81|9383.81|0
1734082200000|2024-12-13 09:30:00|9383.24|9383.24|9375.45|9375.45|9383.33|9383.33|9374.99|9374.99|0
1734082500000|2024-12-13 09:35:00|9375.89|9375.89|9376.1|9376.1|9377.4|9377.4|9371.13|9371.13|0
1734082800000|2024-12-13 09:40:00|9375.46|9375.46|9374.39|9374.39|9376.49|9376.49|9373.29|9373.29|0
1734083100000|2024-12-13 09:45:00|9373.77|9373.77|9373.69|9373.69|9375.58|9375.58|9372.81|9372.81|0
1734083400000|2024-12-13 09:50:00|9373.29|9373.29|9379.03|9379.03|9379.03|9379.03|9373.29|9373.29|0
1734083700000|2024-12-13 09:55:00|9379.87|9379.87|9377.33|9377.33|9384.86|9384.86|9375.93|9375.93|0
1734084000000|2024-12-13 10:00:00|9376.89|9376.89|9376.82|9376.82|9379.67|9379.67|9375.69|9375.69|0
1734084300000|2024-12-13 10:05:00|9377.45|9377.45|9381.29|9381.29|9381.29|9381.29|9377.17|9377.17|0
1734084600000|2024-12-13 10:10:00|9381.02|9381.02|9377.83|9377.83|9381.64|9381.64|9376.65|9376.65|0
1734084900000|2024-12-13 10:15:00|9376.44|9376.44|9372.54|9372.54|9376.44|9376.44|9372.25|9372.25|0
1734085200000|2024-12-13 10:20:00|9371.39|9371.39|9354.15|9354.15|9371.39|9371.39|9353.99|9353.99|0
1734085500000|2024-12-13 10:25:00|9353.52|9353.52|9357.47|9357.47|9357.6|9357.6|9353.52|9353.52|0
1734085800000|2024-12-13 10:30:00|9358.1|9358.1|9356.6|9356.6|9360.16|9360.16|9355.1|9355.1|0
1734086100000|2024-12-13 10:35:00|9356.73|9356.73|9360.76|9360.76|9361.39|9361.39|9354.15|9354.15|0
1734086400000|2024-12-13 10:40:00|9361.39|9361.39|9366.78|9366.78|9366.78|9366.78|9361.39|9361.39|0
1734086700000|2024-12-13 10:45:00|9366.65|9366.65|9365.08|9365.08|9366.65|9366.65|9363.43|9363.43|0
1734087000000|2024-12-13 10:50:00|9365.3|9365.3|9358.99|9358.99|9365.74|9365.74|9356.74|9356.74|0
1734087300000|2024-12-13 10:55:00|9358.44|9358.44|9360.67|9360.67|9361.82|9361.82|9358.28|9358.28|0
1734087600000|2024-12-13 11:00:00|9360.54|9360.54|9362.59|9362.59|9362.86|9362.86|9357.67|9357.67|0
1734087900000|2024-12-13 11:05:00|9363.86|9363.86|9362.24|9362.24|9363.86|9363.86|9357.42|9357.42|0
1734088200000|2024-12-13 11:10:00|9362.1|9362.1|9360.79|9360.79|9362.1|9362.1|9358.71|9358.71|0
1734088500000|2024-12-13 11:15:00|9362.18|9362.18|9361.3|9361.3|9362.18|9362.18|9358.31|9358.31|0
1734088800000|2024-12-13 11:20:00|9361.93|9361.93|9361.84|9361.84|9362.52|9362.52|9361.25|9361.25|0
1734089100000|2024-12-13 11:25:00|9362.06|9362.06|9357.88|9357.88|9362.99|9362.99|9356.94|9356.94|0
1734089400000|2024-12-13 11:30:00|9357.95|9357.95|9356.56|9356.56|9358.1|9358.1|9354.19|9354.19|0
1734089700000|2024-12-13 11:35:00|9356.98|9356.98|9360.55|9360.55|9361.43|9361.43|9356.98|9356.98|0
1734090000000|2024-12-13 11:40:00|9360.41|9360.41|9360.14|9360.14|9360.41|9360.41|9357.21|9357.21|0
1734090300000|2024-12-13 11:45:00|9360.28|9360.28|9357.79|9357.79|9360.28|9360.28|9357.79|9357.79|0
1734090600000|2024-12-13 11:50:00|9357.15|9357.15|9355|9355|9358.46|9358.46|9353.89|9353.89|0
1734090900000|2024-12-13 11:55:00|9354.86|9354.86|9353.67|9353.67|9355|9355|9351.41|9351.41|0
1734091200000|2024-12-13 12:00:00|9353.79|9353.79|9359.31|9359.31|9359.31|9359.31|9353.27|9353.27|0
1734091500000|2024-12-13 12:05:00|9358.67|9358.67|9359.93|9359.93|9363.55|9363.55|9358.67|9358.67|0
1734091800000|2024-12-13 12:10:00|9360.15|9360.15|9361.41|9361.41|9361.41|9361.41|9358.42|9358.42|0
1734092100000|2024-12-13 12:15:00|9361.1|9361.1|9361.35|9361.35|9362.75|9362.75|9361.1|9361.1|0
1734092400000|2024-12-13 12:20:00|9361.12|9361.12|9357.69|9357.69|9361.35|9361.35|9356.35|9356.35|0
1734092700000|2024-12-13 12:25:00|9357.77|9357.77|9356.72|9356.72|9358.46|9358.46|9356.72|9356.72|0
1734093000000|2024-12-13 12:30:00|9356.59|9356.59|9356.66|9356.66|9356.9|9356.9|9356.26|9356.26|0
1734093300000|2024-12-13 12:35:00|9356.29|9356.29|9358.03|9358.03|9358.66|9358.66|9356.29|9356.29|0
1734093600000|2024-12-13 12:40:00|9357.82|9357.82|9354.71|9354.71|9357.82|9357.82|9354.71|9354.71|0
1734093900000|2024-12-13 12:45:00|9354.64|9354.64|9353.87|9353.87|9355.58|9355.58|9353.87|9353.87|0
1734094200000|2024-12-13 12:50:00|9353.34|9353.34|9355.23|9355.23|9357.02|9357.02|9352.97|9352.97|0
1734094500000|2024-12-13 12:55:00|9355.45|9355.45|9353.03|9353.03|9355.96|9355.96|9352.31|9352.31|0
1734094800000|2024-12-13 13:00:00|9353.34|9353.34|9354.39|9354.39|9355.27|9355.27|9353.34|9353.34|0
1734095100000|2024-12-13 13:05:00|9355.01|9355.01|9348.77|9348.77|9355.01|9355.01|9348.77|9348.77|0
1734095400000|2024-12-13 13:10:00|9348.63|9348.63|9351.81|9351.81|9351.81|9351.81|9347.22|9347.22|0
1734095700000|2024-12-13 13:15:00|9352.03|9352.03|9351|9351|9352.86|9352.86|9351|9351|0
1734096000000|2024-12-13 13:20:00|9351.56|9351.56|9350.91|9350.91|9352.75|9352.75|9348.75|9348.75|0
1734096300000|2024-12-13 13:25:00|9351.55|9351.55|9352.13|9352.13|9353.73|9353.73|9351.55|9351.55|0
1734096600000|2024-12-13 13:30:00|9352.44|9352.44|9353.7|9353.7|9353.7|9353.7|9352.3|9352.3|0
1734096900000|2024-12-13 13:35:00|9353.03|9353.03|9347.05|9347.05|9353.03|9353.03|9346.92|9346.92|0
1734097200000|2024-12-13 13:40:00|9347.36|9347.36|9340.77|9340.77|9348.05|9348.05|9340.77|9340.77|0
1734097500000|2024-12-13 13:45:00|9341.33|9341.33|9345.63|9345.63|9346.22|9346.22|9340.77|9340.77|0
1734097800000|2024-12-13 13:50:00|9345.85|9345.85|9348.93|9348.93|9351|9351|9345.85|9345.85|0
1734098100000|2024-12-13 13:55:00|9350.88|9350.88|9341.37|9341.37|9351.43|9351.43|9341.37|9341.37|0
1734098400000|2024-12-13 14:00:00|9342.64|9342.64|9347.05|9347.05|9347.05|9347.05|9342.64|9342.64|0
1734098700000|2024-12-13 14:05:00|9347.29|9347.29|9349.38|9349.38|9349.38|9349.38|9346.22|9346.22|0
1734099000000|2024-12-13 14:10:00|9349.51|9349.51|9347.18|9347.18|9351.01|9351.01|9346.76|9346.76|0
1734099300000|2024-12-13 14:15:00|9347.49|9347.49|9349.11|9349.11|9350.16|9350.16|9346.89|9346.89|0
1734099600000|2024-12-13 14:20:00|9348.9|9348.9|9354|9354|9354|9354|9346.62|9346.62|0
1734099900000|2024-12-13 14:25:00|9353.63|9353.63|9353.63|9353.63|9353.85|9353.85|9352.35|9352.35|0
1734100200000|2024-12-13 14:30:00|9353.13|9353.13|9342.69|9342.69|9359.44|9359.44|9339.38|9339.38|0
1734100500000|2024-12-13 14:35:00|9344.43|9344.43|9344.66|9344.66|9344.94|9344.94|9338.56|9338.56|0
1734100800000|2024-12-13 14:40:00|9345.29|9345.29|9348.34|9348.34|9350.07|9350.07|9345.29|9345.29|0
1734101100000|2024-12-13 14:45:00|9348.09|9348.09|9348.24|9348.24|9350.72|9350.72|9344.52|9344.52|0
1734101400000|2024-12-13 14:50:00|9346.97|9346.97|9338.18|9338.18|9346.97|9346.97|9338.07|9338.07|0
1734101700000|2024-12-13 14:55:00|9337.96|9337.96|9334.3|9334.3|9337.96|9337.96|9333.16|9333.16|0
1734102000000|2024-12-13 15:00:00|9334.43|9334.43|9333.54|9333.54|9339.83|9339.83|9332.85|9332.85|0
1734102300000|2024-12-13 15:05:00|9332.92|9332.92|9329.04|9329.04|9334.46|9334.46|9327.13|9327.13|0
1734102600000|2024-12-13 15:10:00|9328.57|9328.57|9324.59|9324.59|9328.72|9328.72|9324.01|9324.01|0
1734102900000|2024-12-13 15:15:00|9324.37|9324.37|9318.06|9318.06|9324.37|9324.37|9317.09|9317.09|0
1734103200000|2024-12-13 15:20:00|9317.9|9317.9|9319.1|9319.1|9321.01|9321.01|9314.08|9314.08|0
1734103500000|2024-12-13 15:25:00|9319.18|9319.18|9320.56|9320.56|9322.39|9322.39|9318.61|9318.61|0
1734103800000|2024-12-13 15:30:00|9320.93|9320.93|9321.8|9321.8|9322.59|9322.59|9317.13|9317.13|0
1734104100000|2024-12-13 15:35:00|9322.44|9322.44|9323.5|9323.5|9326.54|9326.54|9321.67|9321.67|0
1734104400000|2024-12-13 15:40:00|9323.63|9323.63|9316.5|9316.5|9324.83|9324.83|9315.68|9315.68|0
1734104700000|2024-12-13 15:45:00|9316.71|9316.71|9321.8|9321.8|9322.46|9322.46|9316.71|9316.71|0
1734105000000|2024-12-13 15:50:00|9321.25|9321.25|9323.24|9323.24|9323.49|9323.49|9318.64|9318.64|0
1734105300000|2024-12-13 15:55:00|9322.6|9322.6|9320.94|9320.94|9324.29|9324.29|9319.74|9319.74|0
1734105600000|2024-12-13 16:00:00|9320.56|9320.56|9309.12|9309.12|9320.71|9320.71|9308.7|9308.7|0
1734105900000|2024-12-13 16:05:00|9309.75|9309.75|9316.2|9316.2|9316.43|9316.43|9306.52|9306.52|0
1734106200000|2024-12-13 16:10:00|9316.76|9316.76|9319.81|9319.81|9321.08|9321.08|9316.76|9316.76|0
1734106500000|2024-12-13 16:15:00|9320.36|9320.36|9328.29|9328.29|9329.38|9329.38|9319.6|9319.6|0
1734106800000|2024-12-13 16:20:00|9328.93|9328.93|9329.43|9329.43|9329.43|9329.43|9322.32|9322.32|0
1734107100000|2024-12-13 16:25:00|9329.64|9329.64|9333.08|9333.08|9334.75|9334.75|9326.71|9326.71|0
1734336900000|2024-12-16 08:15:00|9296|9296|9295.24|9295.24|9303.46|9303.46|9291.78|9291.78|0
1734337200000|2024-12-16 08:20:00|9294.79|9294.79|9306.86|9306.86|9306.86|9306.86|9294.79|9294.79|0
1734337500000|2024-12-16 08:25:00|9306.22|9306.22|9296.59|9296.59|9306.38|9306.38|9296.59|9296.59|0
1734337800000|2024-12-16 08:30:00|9296.38|9296.38|9300.34|9300.34|9300.83|9300.83|9295.43|9295.43|0
1734338100000|2024-12-16 08:35:00|9299.71|9299.71|9298.15|9298.15|9303.12|9303.12|9298.15|9298.15|0
1734338400000|2024-12-16 08:40:00|9296.88|9296.88|9284.7|9284.7|9296.88|9296.88|9279.75|9279.75|0
1734338700000|2024-12-16 08:45:00|9282.59|9282.59|9285.85|9285.85|9293.71|9293.71|9282.59|9282.59|0
1734339000000|2024-12-16 08:50:00|9286.17|9286.17|9285.96|9285.96|9290.23|9290.23|9283.22|9283.22|0
1734339300000|2024-12-16 08:55:00|9287.23|9287.23|9284.66|9284.66|9289.59|9289.59|9283.74|9283.74|0
1734339600000|2024-12-16 09:00:00|9284.02|9284.02|9285.75|9285.75|9286.94|9286.94|9283.46|9283.46|0
1734339900000|2024-12-16 09:05:00|9285.61|9285.61|9296.8|9296.8|9296.8|9296.8|9285.19|9285.19|0
1734340200000|2024-12-16 09:10:00|9297.44|9297.44|9295.89|9295.89|9298.24|9298.24|9293.81|9293.81|0
1734340500000|2024-12-16 09:15:00|9295.34|9295.34|9286.46|9286.46|9297.15|9297.15|9285.83|9285.83|0
1734340800000|2024-12-16 09:20:00|9285.91|9285.91|9285.49|9285.49|9285.91|9285.91|9282.08|9282.08|0
1734341100000|2024-12-16 09:25:00|9283.63|9283.63|9283.03|9283.03|9286.64|9286.64|9281.66|9281.66|0
1734341400000|2024-12-16 09:30:00|9284.3|9284.3|9275.11|9275.11|9284.9|9284.9|9274.31|9274.31|0
1734341700000|2024-12-16 09:35:00|9274.95|9274.95|9269.51|9269.51|9276.22|9276.22|9266.66|9266.66|0
1734342000000|2024-12-16 09:40:00|9269.79|9269.79|9268.53|9268.53|9271.99|9271.99|9267.13|9267.13|0
1734342300000|2024-12-16 09:45:00|9268.29|9268.29|9263.9|9263.9|9268.29|9268.29|9260.91|9260.91|0
1734342600000|2024-12-16 09:50:00|9263.75|9263.75|9266.48|9266.48|9272.14|9272.14|9263.25|9263.25|0
1734342900000|2024-12-16 09:55:00|9265.93|9265.93|9263.21|9263.21|9265.93|9265.93|9261.95|9261.95|0
1734343200000|2024-12-16 10:00:00|9262.93|9262.93|9261.96|9261.96|9263.61|9263.61|9260.18|9260.18|0
1734343500000|2024-12-16 10:05:00|9261.82|9261.82|9258.65|9258.65|9262.29|9262.29|9258.37|9258.37|0
1734343800000|2024-12-16 10:10:00|9258.51|9258.51|9248.84|9248.84|9259.93|9259.93|9245.72|9245.72|0
1734344100000|2024-12-16 10:15:00|9249.47|9249.47|9248.74|9248.74|9253.59|9253.59|9248.21|9248.21|0
1734344400000|2024-12-16 10:20:00|9248.19|9248.19|9247.53|9247.53|9250.09|9250.09|9247.28|9247.28|0
1734344700000|2024-12-16 10:25:00|9246.89|9246.89|9245.32|9245.32|9247.14|9247.14|9241.86|9241.86|0
1734345000000|2024-12-16 10:30:00|9245.79|9245.79|9250.91|9250.91|9251.81|9251.81|9244.51|9244.51|0
1734345300000|2024-12-16 10:35:00|9251.38|9251.38|9250.34|9250.34|9254|9254|9250.21|9250.21|0
1734345600000|2024-12-16 10:40:00|9251.61|9251.61|9254.71|9254.71|9254.71|9254.71|9250.71|9250.71|0
1734345900000|2024-12-16 10:45:00|9254.56|9254.56|9257.09|9257.09|9258.92|9258.92|9249.16|9249.16|0
1734346200000|2024-12-16 10:50:00|9257.64|9257.64|9260.46|9260.46|9263.09|9263.09|9256.79|9256.79|0
1734346500000|2024-12-16 10:55:00|9259.83|9259.83|9257.37|9257.37|9260.62|9260.62|9257.37|9257.37|0
1734346800000|2024-12-16 11:00:00|9257.24|9257.24|9253.35|9253.35|9259.5|9259.5|9252.13|9252.13|0
1734347100000|2024-12-16 11:05:00|9253.27|9253.27|9254.01|9254.01|9255.05|9255.05|9253.17|9253.17|0
1734347400000|2024-12-16 11:10:00|9253.87|9253.87|9247.82|9247.82|9254.19|9254.19|9244.79|9244.79|0
1734347700000|2024-12-16 11:15:00|9249.49|9249.49|9250.03|9250.03|9250.72|9250.72|9248.23|9248.23|0
1734348000000|2024-12-16 11:20:00|9249.19|9249.19|9250.02|9250.02|9250.02|9250.02|9244.8|9244.8|0
1734348300000|2024-12-16 11:25:00|9249.38|9249.38|9249.98|9249.98|9249.98|9249.98|9245.9|9245.9|0
1734348600000|2024-12-16 11:30:00|9250.13|9250.13|9258.83|9258.83|9258.83|9258.83|9250.13|9250.13|0
1734348900000|2024-12-16 11:35:00|9258.56|9258.56|9262.85|9262.85|9262.86|9262.86|9258.07|9258.07|0
1734349200000|2024-12-16 11:40:00|9263.41|9263.41|9266.39|9266.39|9267.03|9267.03|9262.93|9262.93|0
1734349500000|2024-12-16 11:45:00|9265.76|9265.76|9271.11|9271.11|9274.16|9274.16|9265.76|9265.76|0
1734349800000|2024-12-16 11:50:00|9271.74|9271.74|9269.49|9269.49|9273.12|9273.12|9269.49|9269.49|0
1734350100000|2024-12-16 11:55:00|9269.71|9269.71|9266.43|9266.43|9269.79|9269.79|9265.79|9265.79|0
1734350400000|2024-12-16 12:00:00|9265.79|9265.79|9267.02|9267.02|9267.9|9267.9|9264.91|9264.91|0
1734350700000|2024-12-16 12:05:00|9266.55|9266.55|9265.35|9265.35|9266.55|9266.55|9264.04|9264.04|0
1734351000000|2024-12-16 12:10:00|9265.6|9265.6|9272.42|9272.42|9272.42|9272.42|9265.6|9265.6|0
1734351300000|2024-12-16 12:15:00|9272.9|9272.9|9270.74|9270.74|9274.23|9274.23|9270.7|9270.7|0
1734351600000|2024-12-16 12:20:00|9271.3|9271.3|9272.14|9272.14|9272.14|9272.14|9269.56|9269.56|0
1734351900000|2024-12-16 12:25:00|9271.59|9271.59|9268.63|9268.63|9271.59|9271.59|9266.69|9266.69|0
1734352200000|2024-12-16 12:30:00|9268.77|9268.77|9274.48|9274.48|9274.48|9274.48|9268.77|9268.77|0
1734352500000|2024-12-16 12:35:00|9274.23|9274.23|9276.74|9276.74|9276.74|9276.74|9272.26|9272.26|0
1734352800000|2024-12-16 12:40:00|9275.63|9275.63|9277.61|9277.61|9281.36|9281.36|9275.63|9275.63|0
1734353100000|2024-12-16 12:45:00|9278.23|9278.23|9272.36|9272.36|9278.73|9278.73|9272.22|9272.22|0
1734353400000|2024-12-16 12:50:00|9271.94|9271.94|9273.97|9273.97|9274.22|9274.22|9270.75|9270.75|0
1734353700000|2024-12-16 12:55:00|9274.53|9274.53|9272.32|9272.32|9274.53|9274.53|9272.11|9272.11|0
1734354000000|2024-12-16 13:00:00|9272.74|9272.74|9275.36|9275.36|9275.82|9275.82|9272.74|9272.74|0
1734354300000|2024-12-16 13:05:00|9275.89|9275.89|9273.41|9273.41|9275.89|9275.89|9273.41|9273.41|0
1734354600000|2024-12-16 13:10:00|9273.1|9273.1|9279.25|9279.25|9279.41|9279.41|9271.56|9271.56|0
1734354900000|2024-12-16 13:15:00|9279.79|9279.79|9282.65|9282.65|9283.28|9283.28|9279.54|9279.54|0
1734355200000|2024-12-16 13:20:00|9283.15|9283.15|9273.03|9273.03|9283.15|9283.15|9273.03|9273.03|0
1734355500000|2024-12-16 13:25:00|9272.8|9272.8|9273.91|9273.91|9274.24|9274.24|9271.78|9271.78|0
1734355800000|2024-12-16 13:30:00|9273.24|9273.24|9273.1|9273.1|9277.81|9277.81|9273.1|9273.1|0
1734356100000|2024-12-16 13:35:00|9273.95|9273.95|9279.54|9279.54|9280.6|9280.6|9273.95|9273.95|0
1734356400000|2024-12-16 13:40:00|9279.66|9279.66|9275.7|9275.7|9281.18|9281.18|9275.52|9275.52|0
1734356700000|2024-12-16 13:45:00|9276.26|9276.26|9275.22|9275.22|9277.9|9277.9|9275.14|9275.14|0
1734357000000|2024-12-16 13:50:00|9274.37|9274.37|9281.11|9281.11|9281.96|9281.96|9274.37|9274.37|0
1734357300000|2024-12-16 13:55:00|9280.89|9280.89|9280.98|9280.98|9282.2|9282.2|9280.38|9280.38|0
1734357600000|2024-12-16 14:00:00|9280.43|9280.43|9278.31|9278.31|9282.66|9282.66|9277.68|9277.68|0
1734357900000|2024-12-16 14:05:00|9279.37|9279.37|9270.93|9270.93|9280.57|9280.57|9270.93|9270.93|0
1734358200000|2024-12-16 14:10:00|9271.15|9271.15|9267.42|9267.42|9271.15|9271.15|9265.81|9265.81|0
1734358500000|2024-12-16 14:15:00|9267.11|9267.11|9267.13|9267.13|9267.13|9267.13|9263.87|9263.87|0
1734358800000|2024-12-16 14:20:00|9267.77|9267.77|9268.1|9268.1|9269.36|9269.36|9263.76|9263.76|0
1734359100000|2024-12-16 14:25:00|9268.26|9268.26|9272.03|9272.03|9272.99|9272.99|9268.26|9268.26|0
1734359400000|2024-12-16 14:30:00|9271.8|9271.8|9264.43|9264.43|9273.54|9273.54|9262.72|9262.72|0
1734359700000|2024-12-16 14:35:00|9264.81|9264.81|9272.99|9272.99|9276.11|9276.11|9262.22|9262.22|0
1734360000000|2024-12-16 14:40:00|9274.24|9274.24|9278.67|9278.67|9279.09|9279.09|9274.24|9274.24|0
1734360300000|2024-12-16 14:45:00|9279.11|9279.11|9282.03|9282.03|9282.58|9282.58|9273.73|9273.73|0
1734360600000|2024-12-16 14:50:00|9281.9|9281.9|9285.17|9285.17|9285.67|9285.67|9281.35|9281.35|0
1734360900000|2024-12-16 14:55:00|9285.31|9285.31|9286.67|9286.67|9287.24|9287.24|9281.7|9281.7|0
1734361200000|2024-12-16 15:00:00|9286.94|9286.94|9291.14|9291.14|9291.77|9291.77|9286.4|9286.4|0
1734361500000|2024-12-16 15:05:00|9291.98|9291.98|9288.78|9288.78|9292.52|9292.52|9284.25|9284.25|0
1734361800000|2024-12-16 15:10:00|9288.23|9288.23|9282.03|9282.03|9290.57|9290.57|9282.03|9282.03|0
1734362100000|2024-12-16 15:15:00|9281.88|9281.88|9283.93|9283.93|9285.3|9285.3|9279.6|9279.6|0
1734362400000|2024-12-16 15:20:00|9283.37|9283.37|9283.7|9283.7|9283.7|9283.7|9279.32|9279.32|0
1734362700000|2024-12-16 15:25:00|9284.01|9284.01|9284.48|9284.48|9287.2|9287.2|9281.82|9281.82|0
1734363000000|2024-12-16 15:30:00|9284.64|9284.64|9285.37|9285.37|9286.55|9286.55|9283.83|9283.83|0
1734363300000|2024-12-16 15:35:00|9285.6|9285.6|9282.77|9282.77|9285.85|9285.85|9282.5|9282.5|0
1734363600000|2024-12-16 15:40:00|9283.4|9283.4|9284.15|9284.15|9284.78|9284.78|9279.3|9279.3|0
1734363900000|2024-12-16 15:45:00|9283.59|9283.59|9281.78|9281.78|9284.02|9284.02|9281.17|9281.17|0
1734364200000|2024-12-16 15:50:00|9281.64|9281.64|9277.2|9277.2|9281.64|9281.64|9275.66|9275.66|0
1734364500000|2024-12-16 15:55:00|9276.64|9276.64|9270.69|9270.69|9279.95|9279.95|9270|9270|0
1734364800000|2024-12-16 16:00:00|9270.97|9270.97|9266.09|9266.09|9271.46|9271.46|9265.72|9265.72|0
1734365100000|2024-12-16 16:05:00|9266.3|9266.3|9275.05|9275.05|9276.72|9276.72|9265.18|9265.18|0
1734365400000|2024-12-16 16:10:00|9274.68|9274.68|9276.54|9276.54|9279.04|9279.04|9272.53|9272.53|0
1734365700000|2024-12-16 16:15:00|9276.62|9276.62|9270.05|9270.05|9276.62|9276.62|9267.3|9267.3|0
1734366000000|2024-12-16 16:20:00|9270.92|9270.92|9273.52|9273.52|9273.75|9273.75|9269.91|9269.91|0
1734366300000|2024-12-16 16:25:00|9274.63|9274.63|9278.48|9278.48|9282.8|9282.8|9274.63|9274.63|0
1734423300000|2024-12-17 08:15:00|9268.79|9268.79|9255.1|9255.1|9270.42|9270.42|9253.39|9253.39|0
1734423600000|2024-12-17 08:20:00|9254.96|9254.96|9259.28|9259.28|9261.1|9261.1|9254.82|9254.82|0
1734423900000|2024-12-17 08:25:00|9259.59|9259.59|9265.95|9265.95|9266.58|9266.58|9259.1|9259.1|0
1734424200000|2024-12-17 08:30:00|9266.62|9266.62|9268.83|9268.83|9273.62|9273.62|9264.9|9264.9|0
1734424500000|2024-12-17 08:35:00|9269.39|9269.39|9274.59|9274.59|9274.59|9274.59|9267.82|9267.82|0
1734424800000|2024-12-17 08:40:00|9275.22|9275.22|9261.46|9261.46|9275.64|9275.64|9261.46|9261.46|0
1734425100000|2024-12-17 08:45:00|9262.1|9262.1|9266.08|9266.08|9266.2|9266.2|9260.32|9260.32|0
1734425400000|2024-12-17 08:50:00|9266.31|9266.31|9268.22|9268.22|9268.63|9268.63|9265.41|9265.41|0
1734425700000|2024-12-17 08:55:00|9267.77|9267.77|9269.48|9269.48|9269.94|9269.94|9267.33|9267.33|0
1734426000000|2024-12-17 09:00:00|9269.2|9269.2|9274.67|9274.67|9274.89|9274.89|9268.34|9268.34|0
1734426300000|2024-12-17 09:05:00|9275.3|9275.3|9288.41|9288.41|9288.59|9288.59|9275.27|9275.27|0
1734426600000|2024-12-17 09:10:00|9288.72|9288.72|9286.48|9286.48|9292.89|9292.89|9281.81|9281.81|0
1734426900000|2024-12-17 09:15:00|9286.32|9286.32|9283.1|9283.1|9287.55|9287.55|9282.93|9282.93|0
1734427200000|2024-12-17 09:20:00|9282.79|9282.79|9284.23|9284.23|9286.68|9286.68|9281.24|9281.24|0
1734427500000|2024-12-17 09:25:00|9284|9284|9283.2|9283.2|9286.95|9286.95|9283.2|9283.2|0
1734427800000|2024-12-17 09:30:00|9282.95|9282.95|9280.1|9280.1|9286.19|9286.19|9278.46|9278.46|0
1734428100000|2024-12-17 09:35:00|9281.21|9281.21|9281.1|9281.1|9285.47|9285.47|9279.79|9279.79|0
1734428400000|2024-12-17 09:40:00|9280.54|9280.54|9277.56|9277.56|9282.76|9282.76|9275.13|9275.13|0
1734428700000|2024-12-17 09:45:00|9277.24|9277.24|9275.13|9275.13|9280.87|9280.87|9275.13|9275.13|0
1734429000000|2024-12-17 09:50:00|9274.98|9274.98|9270.63|9270.63|9274.98|9274.98|9265.78|9265.78|0
1734429300000|2024-12-17 09:55:00|9270.79|9270.79|9268.21|9268.21|9270.79|9270.79|9268.21|9268.21|0
1734429600000|2024-12-17 10:00:00|9268.52|9268.52|9271.42|9271.42|9274.82|9274.82|9267.53|9267.53|0
1734429900000|2024-12-17 10:05:00|9271.11|9271.11|9269.62|9269.62|9272.45|9272.45|9269.62|9269.62|0
1734430200000|2024-12-17 10:10:00|9270.18|9270.18|9267.14|9267.14|9272.02|9272.02|9264.92|9264.92|0
1734430500000|2024-12-17 10:15:00|9267.78|9267.78|9266.48|9266.48|9270.87|9270.87|9266.48|9266.48|0
1734430800000|2024-12-17 10:20:00|9266.62|9266.62|9259.1|9259.1|9266.62|9266.62|9258.62|9258.62|0
1734431100000|2024-12-17 10:25:00|9259.54|9259.54|9258.96|9258.96|9261.16|9261.16|9257.9|9257.9|0
1734431400000|2024-12-17 10:30:00|9259.18|9259.18|9264.09|9264.09|9264.73|9264.73|9258.32|9258.32|0
1734431700000|2024-12-17 10:35:00|9263.96|9263.96|9259.89|9259.89|9263.96|9263.96|9259.89|9259.89|0
1734432000000|2024-12-17 10:40:00|9259.75|9259.75|9262.18|9262.18|9263.77|9263.77|9259.75|9259.75|0
1734432300000|2024-12-17 10:45:00|9261.07|9261.07|9261|9261|9262.2|9262.2|9258.88|9258.88|0
1734432600000|2024-12-17 10:50:00|9261.14|9261.14|9263.18|9263.18|9263.61|9263.61|9261.14|9261.14|0
1734432900000|2024-12-17 10:55:00|9262.96|9262.96|9267.32|9267.32|9267.32|9267.32|9261.35|9261.35|0
1734433200000|2024-12-17 11:00:00|9267.85|9267.85|9270.28|9270.28|9270.28|9270.28|9267.38|9267.38|0
1734433500000|2024-12-17 11:05:00|9270.5|9270.5|9276.73|9276.73|9276.73|9276.73|9269.2|9269.2|0
1734433800000|2024-12-17 11:10:00|9276.89|9276.89|9275.46|9275.46|9278.49|9278.49|9274.75|9274.75|0
1734434100000|2024-12-17 11:15:00|9275.23|9275.23|9277.41|9277.41|9277.85|9277.85|9275.02|9275.02|0
1734434400000|2024-12-17 11:20:00|9278.05|9278.05|9278.56|9278.56|9279.1|9279.1|9277.29|9277.29|0
1734434700000|2024-12-17 11:25:00|9279.19|9279.19|9281.98|9281.98|9282.4|9282.4|9279.19|9279.19|0
1734435000000|2024-12-17 11:30:00|9281.76|9281.76|9279.31|9279.31|9282.21|9282.21|9278.67|9278.67|0
1734435300000|2024-12-17 11:35:00|9279.04|9279.04|9275.59|9275.59|9279.04|9279.04|9275.26|9275.26|0
1734435600000|2024-12-17 11:40:00|9274.95|9274.95|9267.78|9267.78|9276.34|9276.34|9267.36|9267.36|0
1734435900000|2024-12-17 11:45:00|9267.15|9267.15|9259.91|9259.91|9270.13|9270.13|9259.91|9259.91|0
1734436200000|2024-12-17 11:50:00|9261.02|9261.02|9259.88|9259.88|9262.19|9262.19|9258.89|9258.89|0
1734436500000|2024-12-17 11:55:00|9260.04|9260.04|9259.47|9259.47|9260.82|9260.82|9258.99|9258.99|0
1734436800000|2024-12-17 12:00:00|9259.02|9259.02|9262.23|9262.23|9262.23|9262.23|9258.18|9258.18|0
1734437100000|2024-12-17 12:05:00|9262.27|9262.27|9261.52|9261.52|9262.31|9262.31|9259.7|9259.7|0
1734437400000|2024-12-17 12:10:00|9261.65|9261.65|9266.39|9266.39|9267.03|9267.03|9261.65|9261.65|0
1734437700000|2024-12-17 12:15:00|9266.71|9266.71|9269.76|9269.76|9271.65|9271.65|9266.55|9266.55|0
1734438000000|2024-12-17 12:20:00|9269.89|9269.89|9271.66|9271.66|9272.39|9272.39|9269.89|9269.89|0
1734438300000|2024-12-17 12:25:00|9271.82|9271.82|9277.77|9277.77|9277.77|9277.77|9271.59|9271.59|0
1734438600000|2024-12-17 12:30:00|9277.65|9277.65|9276.08|9276.08|9279.54|9279.54|9275.95|9275.95|0
1734438900000|2024-12-17 12:35:00|9276.3|9276.3|9273.88|9273.88|9276.6|9276.6|9273.51|9273.51|0
1734439200000|2024-12-17 12:40:00|9273.63|9273.63|9277.55|9277.55|9278.23|9278.23|9273.63|9273.63|0
1734439500000|2024-12-17 12:45:00|9277.71|9277.71|9276.82|9276.82|9277.71|9277.71|9274.05|9274.05|0
1734439800000|2024-12-17 12:50:00|9277.46|9277.46|9278.3|9278.3|9278.44|9278.44|9277.03|9277.03|0
1734440100000|2024-12-17 12:55:00|9277.67|9277.67|9276.34|9276.34|9277.86|9277.86|9274.46|9274.46|0
1734440400000|2024-12-17 13:00:00|9276.46|9276.46|9270.45|9270.45|9276.46|9276.46|9270.04|9270.04|0
1734440700000|2024-12-17 13:05:00|9269.9|9269.9|9268.11|9268.11|9271.08|9271.08|9267.48|9267.48|0
1734441000000|2024-12-17 13:10:00|9268.27|9268.27|9272.98|9272.98|9272.98|9272.98|9266.95|9266.95|0
1734441300000|2024-12-17 13:15:00|9273.21|9273.21|9275.79|9275.79|9277.21|9277.21|9272.19|9272.19|0
1734441600000|2024-12-17 13:20:00|9276.29|9276.29|9279.7|9279.7|9280.23|9280.23|9276.01|9276.01|0
1734441900000|2024-12-17 13:25:00|9279.42|9279.42|9278.61|9278.61|9281.75|9281.75|9278.61|9278.61|0
1734442200000|2024-12-17 13:30:00|9278.23|9278.23|9281.49|9281.49|9281.63|9281.63|9276.58|9276.58|0
1734442500000|2024-12-17 13:35:00|9281.89|9281.89|9282.45|9282.45|9282.45|9282.45|9278.17|9278.17|0
1734442800000|2024-12-17 13:40:00|9283.09|9283.09|9282.01|9282.01|9284.31|9284.31|9280.59|9280.59|0
1734443100000|2024-12-17 13:45:00|9281.86|9281.86|9281.89|9281.89|9283.62|9283.62|9280.8|9280.8|0
1734443400000|2024-12-17 13:50:00|9283.16|9283.16|9283.19|9283.19|9284.3|9284.3|9282.53|9282.53|0
1734443700000|2024-12-17 13:55:00|9282.82|9282.82|9282.72|9282.72|9283.74|9283.74|9282.4|9282.4|0
1734444000000|2024-12-17 14:00:00|9283.35|9283.35|9284.82|9284.82|9285.19|9285.19|9282.28|9282.28|0
1734444300000|2024-12-17 14:05:00|9284.68|9284.68|9279.01|9279.01|9285.3|9285.3|9278.75|9278.75|0
1734444600000|2024-12-17 14:10:00|9280.28|9280.28|9278.04|9278.04|9281.36|9281.36|9277.9|9277.9|0
1734444900000|2024-12-17 14:15:00|9278.46|9278.46|9285.39|9285.39|9285.53|9285.53|9278.46|9278.46|0
1734445200000|2024-12-17 14:20:00|9285.51|9285.51|9284.68|9284.68|9288.08|9288.08|9284.68|9284.68|0
1734445500000|2024-12-17 14:25:00|9284.81|9284.81|9285.44|9285.44|9287.34|9287.34|9284.81|9284.81|0
1734445800000|2024-12-17 14:30:00|9284.33|9284.33|9275.67|9275.67|9287.85|9287.85|9275.67|9275.67|0
1734446100000|2024-12-17 14:35:00|9275.53|9275.53|9248.71|9248.71|9277.83|9277.83|9243.85|9243.85|0
1734446400000|2024-12-17 14:40:00|9248.46|9248.46|9231.7|9231.7|9248.89|9248.89|9230.91|9230.91|0
1734446700000|2024-12-17 14:45:00|9232.57|9232.57|9241.91|9241.91|9242.05|9242.05|9229.32|9229.32|0
1734447000000|2024-12-17 14:50:00|9242.07|9242.07|9249.56|9249.56|9249.56|9249.56|9239.86|9239.86|0
1734447300000|2024-12-17 14:55:00|9249.84|9249.84|9246.99|9246.99|9250.25|9250.25|9244.41|9244.41|0
1734447600000|2024-12-17 15:00:00|9246.68|9246.68|9250.67|9250.67|9254.86|9254.86|9246.09|9246.09|0
1734447900000|2024-12-17 15:05:00|9249.78|9249.78|9255.56|9255.56|9257.45|9257.45|9248.01|9248.01|0
1734448200000|2024-12-17 15:10:00|9255.35|9255.35|9242.95|9242.95|9257.08|9257.08|9242.25|9242.25|0
1734448500000|2024-12-17 15:15:00|9243.51|9243.51|9232.4|9232.4|9243.51|9243.51|9232.1|9232.1|0
1734448800000|2024-12-17 15:20:00|9231.78|9231.78|9228.11|9228.11|9231.78|9231.78|9222.31|9222.31|0
1734449100000|2024-12-17 15:25:00|9227.97|9227.97|9236.28|9236.28|9236.99|9236.99|9227.83|9227.83|0
1734449400000|2024-12-17 15:30:00|9236.06|9236.06|9238.07|9238.07|9239.75|9239.75|9236.06|9236.06|0
1734449700000|2024-12-17 15:35:00|9239.18|9239.18|9241.84|9241.84|9243.13|9243.13|9236.03|9236.03|0
1734450000000|2024-12-17 15:40:00|9241.7|9241.7|9243.58|9243.58|9243.58|9243.58|9237.96|9237.96|0
1734450300000|2024-12-17 15:45:00|9243.45|9243.45|9238.57|9238.57|9246.68|9246.68|9238.36|9238.36|0
1734450600000|2024-12-17 15:50:00|9238.45|9238.45|9239.3|9239.3|9243.27|9243.27|9238.45|9238.45|0
1734450900000|2024-12-17 15:55:00|9239.85|9239.85|9244.12|9244.12|9246.39|9246.39|9239.3|9239.3|0
1734451200000|2024-12-17 16:00:00|9244.24|9244.24|9247.93|9247.93|9248.62|9248.62|9243.87|9243.87|0
1734451500000|2024-12-17 16:05:00|9247.62|9247.62|9246.21|9246.21|9248.2|9248.2|9243.79|9243.79|0
1734451800000|2024-12-17 16:10:00|9246.07|9246.07|9242.69|9242.69|9246.79|9246.79|9241.8|9241.8|0
1734452100000|2024-12-17 16:15:00|9242.54|9242.54|9242.97|9242.97|9244.99|9244.99|9240.18|9240.18|0
1734452400000|2024-12-17 16:20:00|9243.11|9243.11|9241.44|9241.44|9244.37|9244.37|9238.24|9238.24|0
1734452700000|2024-12-17 16:25:00|9241.37|9241.37|9236.43|9236.43|9242.09|9242.09|9236.37|9236.37|0
1734509700000|2024-12-18 08:15:00|9283.1|9283.1|9269.29|9269.29|9283.77|9283.77|9265.57|9265.57|0
1734510000000|2024-12-18 08:20:00|9268.65|9268.65|9262.32|9262.32|9268.65|9268.65|9259.91|9259.91|0
1734510300000|2024-12-18 08:25:00|9262.57|9262.57|9261.63|9261.63|9264.92|9264.92|9260.24|9260.24|0
1734510600000|2024-12-18 08:30:00|9261.15|9261.15|9259.84|9259.84|9264.6|9264.6|9257.05|9257.05|0
1734510900000|2024-12-18 08:35:00|9260.47|9260.47|9250.82|9250.82|9260.47|9260.47|9248.91|9248.91|0
1734511200000|2024-12-18 08:40:00|9250.18|9250.18|9251.73|9251.73|9252.61|9252.61|9245.8|9245.8|0
1734511500000|2024-12-18 08:45:00|9251.81|9251.81|9254.05|9254.05|9260.24|9260.24|9251.81|9251.81|0
1734511800000|2024-12-18 08:50:00|9254.32|9254.32|9245.13|9245.13|9255.48|9255.48|9244.69|9244.69|0
1734512100000|2024-12-18 08:55:00|9245.76|9245.76|9250.87|9250.87|9251.5|9251.5|9244.67|9244.67|0
1734512400000|2024-12-18 09:00:00|9250.49|9250.49|9258.77|9258.77|9258.77|9258.77|9250.12|9250.12|0
1734512700000|2024-12-18 09:05:00|9258.51|9258.51|9267.74|9267.74|9267.74|9267.74|9257.72|9257.72|0
1734513000000|2024-12-18 09:10:00|9267.52|9267.52|9270.31|9270.31|9273.61|9273.61|9267.31|9267.31|0
1734513300000|2024-12-18 09:15:00|9270.94|9270.94|9271.91|9271.91|9271.91|9271.91|9268.92|9268.92|0
1734513600000|2024-12-18 09:20:00|9272.13|9272.13|9273.28|9273.28|9276.26|9276.26|9269.77|9269.77|0
1734513900000|2024-12-18 09:25:00|9273.9|9273.9|9277.08|9277.08|9278.35|9278.35|9273.9|9273.9|0
1734514200000|2024-12-18 09:30:00|9276.44|9276.44|9274.31|9274.31|9278.16|9278.16|9274.28|9274.28|0
1734514500000|2024-12-18 09:35:00|9273.89|9273.89|9274.38|9274.38|9279.69|9279.69|9273.29|9273.29|0
1734514800000|2024-12-18 09:40:00|9273.94|9273.94|9274.72|9274.72|9276.39|9276.39|9273.09|9273.09|0
1734515100000|2024-12-18 09:45:00|9275.36|9275.36|9276.26|9276.26|9280.43|9280.43|9274.99|9274.99|0
1734515400000|2024-12-18 09:50:00|9277.53|9277.53|9275.74|9275.74|9278.64|9278.64|9272.52|9272.52|0
1734515700000|2024-12-18 09:55:00|9275.52|9275.52|9272.3|9272.3|9275.52|9275.52|9268.66|9268.66|0
1734516000000|2024-12-18 10:00:00|9272.61|9272.61|9273.71|9273.71|9274.98|9274.98|9271.9|9271.9|0
1734516300000|2024-12-18 10:05:00|9273.93|9273.93|9263.91|9263.91|9273.93|9273.93|9263.91|9263.91|0
1734516600000|2024-12-18 10:10:00|9263.7|9263.7|9266.18|9266.18|9266.39|9266.39|9262.01|9262.01|0
1734516900000|2024-12-18 10:15:00|9266.31|9266.31|9256.67|9256.67|9267.31|9267.31|9256.67|9256.67|0
1734517200000|2024-12-18 10:20:00|9256.22|9256.22|9255.54|9255.54|9256.56|9256.56|9253.37|9253.37|0
1734517500000|2024-12-18 10:25:00|9254.9|9254.9|9260.21|9260.21|9261.82|9261.82|9254.14|9254.14|0
1734517800000|2024-12-18 10:30:00|9260.74|9260.74|9259.65|9259.65|9260.84|9260.84|9258.62|9258.62|0
1734518100000|2024-12-18 10:35:00|9259.51|9259.51|9263.44|9263.44|9264.21|9264.21|9259.37|9259.37|0
1734518400000|2024-12-18 10:40:00|9262.81|9262.81|9269.62|9269.62|9271.77|9271.77|9262.81|9262.81|0
1734518700000|2024-12-18 10:45:00|9269.75|9269.75|9273.64|9273.64|9273.64|9273.64|9267.44|9267.44|0
1734519000000|2024-12-18 10:50:00|9273.19|9273.19|9275.37|9275.37|9275.37|9275.37|9272.19|9272.19|0
1734519300000|2024-12-18 10:55:00|9275.06|9275.06|9273.14|9273.14|9275.3|9275.3|9272.29|9272.29|0
1734519600000|2024-12-18 11:00:00|9273.27|9273.27|9273.29|9273.29|9273.55|9273.55|9271.21|9271.21|0
1734519900000|2024-12-18 11:05:00|9273.53|9273.53|9274.74|9274.74|9274.74|9274.74|9272.79|9272.79|0
1734520200000|2024-12-18 11:10:00|9275.38|9275.38|9270.57|9270.57|9276.51|9276.51|9270.57|9270.57|0
1734520500000|2024-12-18 11:15:00|9270.8|9270.8|9269.92|9269.92|9270.8|9270.8|9266.82|9266.82|0
1734520800000|2024-12-18 11:20:00|9270.23|9270.23|9269.23|9269.23|9270.23|9270.23|9265.86|9265.86|0
1734521100000|2024-12-18 11:25:00|9269.11|9269.11|9268.69|9268.69|9269.88|9269.88|9267.62|9267.62|0
1734521400000|2024-12-18 11:30:00|9268.62|9268.62|9273.32|9273.32|9273.32|9273.32|9267.13|9267.13|0
1734521700000|2024-12-18 11:35:00|9272.68|9272.68|9276.3|9276.3|9276.3|9276.3|9272.68|9272.68|0
1734522000000|2024-12-18 11:40:00|9276.51|9276.51|9273.44|9273.44|9276.51|9276.51|9273.44|9273.44|0
1734522300000|2024-12-18 11:45:00|9272.05|9272.05|9277.36|9277.36|9277.36|9277.36|9272.05|9272.05|0
1734522600000|2024-12-18 11:50:00|9277.52|9277.52|9273|9273|9277.52|9277.52|9273|9273|0
1734522900000|2024-12-18 11:55:00|9272.78|9272.78|9274.41|9274.41|9274.71|9274.71|9271.65|9271.65|0
1734523200000|2024-12-18 12:00:00|9275.04|9275.04|9273.44|9273.44|9275.35|9275.35|9269.64|9269.64|0
1734523500000|2024-12-18 12:05:00|9274.71|9274.71|9273.92|9273.92|9276.67|9276.67|9273.92|9273.92|0
1734523800000|2024-12-18 12:10:00|9274.06|9274.06|9276.85|9276.85|9277.71|9277.71|9274.06|9274.06|0
1734524100000|2024-12-18 12:15:00|9277.12|9277.12|9273.91|9273.91|9277.94|9277.94|9273.91|9273.91|0
1734524400000|2024-12-18 12:20:00|9273.28|9273.28|9269.65|9269.65|9273.43|9273.43|9268.14|9268.14|0
1734524700000|2024-12-18 12:25:00|9269.44|9269.44|9271.27|9271.27|9272.32|9272.32|9269.44|9269.44|0
1734525000000|2024-12-18 12:30:00|9271.04|9271.04|9273.73|9273.73|9273.73|9273.73|9271.04|9271.04|0
1734525300000|2024-12-18 12:35:00|9274.35|9274.35|9271.21|9271.21|9274.66|9274.66|9270.3|9270.3|0
1734525600000|2024-12-18 12:40:00|9271.85|9271.85|9275.79|9275.79|9277.04|9277.04|9271.85|9271.85|0
1734525900000|2024-12-18 12:45:00|9274.4|9274.4|9272.78|9272.78|9274.4|9274.4|9272.07|9272.07|0
1734526200000|2024-12-18 12:50:00|9273.05|9273.05|9269.66|9269.66|9273.05|9273.05|9268.55|9268.55|0
1734526500000|2024-12-18 12:55:00|9269.88|9269.88|9271.63|9271.63|9273|9273|9269.04|9269.04|0
1734526800000|2024-12-18 13:00:00|9271.79|9271.79|9265.27|9265.27|9272.16|9272.16|9263.53|9263.53|0
1734527100000|2024-12-18 13:05:00|9264.63|9264.63|9267.4|9267.4|9269.09|9269.09|9264.21|9264.21|0
1734527400000|2024-12-18 13:10:00|9267.19|9267.19|9269.11|9269.11|9269.11|9269.11|9265.45|9265.45|0
1734527700000|2024-12-18 13:15:00|9268.47|9268.47|9268.77|9268.77|9272.75|9272.75|9268.41|9268.41|0
1734528000000|2024-12-18 13:20:00|9268.36|9268.36|9266.39|9266.39|9268.36|9268.36|9263.78|9263.78|0
1734528300000|2024-12-18 13:25:00|9266.55|9266.55|9272.44|9272.44|9272.44|9272.44|9266.55|9266.55|0
1734528600000|2024-12-18 13:30:00|9272.75|9272.75|9276.48|9276.48|9276.48|9276.48|9272.62|9272.62|0
1734528900000|2024-12-18 13:35:00|9276.17|9276.17|9279.3|9279.3|9280.47|9280.47|9275.31|9275.31|0
1734529200000|2024-12-18 13:40:00|9279.09|9279.09|9283.25|9283.25|9283.25|9283.25|9277.35|9277.35|0
1734529500000|2024-12-18 13:45:00|9283.87|9283.87|9286.58|9286.58|9286.58|9286.58|9283.62|9283.62|0
1734529800000|2024-12-18 13:50:00|9285.96|9285.96|9292.36|9292.36|9292.5|9292.5|9284.42|9284.42|0
1734530100000|2024-12-18 13:55:00|9292.23|9292.23|9289.46|9289.46|9295.3|9295.3|9288.82|9288.82|0
1734530400000|2024-12-18 14:00:00|9290.85|9290.85|9291.46|9291.46|9293.47|9293.47|9289.04|9289.04|0
1734530700000|2024-12-18 14:05:00|9291.34|9291.34|9294.25|9294.25|9297.88|9297.88|9288.5|9288.5|0
1734531000000|2024-12-18 14:10:00|9295.64|9295.64|9296.89|9296.89|9297.01|9297.01|9293.69|9293.69|0
1734531300000|2024-12-18 14:15:00|9296.58|9296.58|9292.81|9292.81|9297.21|9297.21|9292.37|9292.37|0
1734531600000|2024-12-18 14:20:00|9292.74|9292.74|9292.99|9292.99|9294.81|9294.81|9292.35|9292.35|0
1734531900000|2024-12-18 14:25:00|9293.2|9293.2|9298.71|9298.71|9298.71|9298.71|9291.17|9291.17|0
1734532200000|2024-12-18 14:30:00|9299.02|9299.02|9283.08|9283.08|9305.52|9305.52|9283.08|9283.08|0
1734532500000|2024-12-18 14:35:00|9282.96|9282.96|9281.05|9281.05|9287.95|9287.95|9279.78|9279.78|0
1734532800000|2024-12-18 14:40:00|9282.44|9282.44|9299.94|9299.94|9301.33|9301.33|9282.44|9282.44|0
1734533100000|2024-12-18 14:45:00|9300.15|9300.15|9308.49|9308.49|9309.76|9309.76|9299.14|9299.14|0
1734533400000|2024-12-18 14:50:00|9308.62|9308.62|9309.81|9309.81|9313.93|9313.93|9306.66|9306.66|0
1734533700000|2024-12-18 14:55:00|9308.42|9308.42|9302.4|9302.4|9310.29|9310.29|9302.06|9302.06|0
1734534000000|2024-12-18 15:00:00|9303.48|9303.48|9307.74|9307.74|9311.5|9311.5|9303.48|9303.48|0
1734534300000|2024-12-18 15:05:00|9306.47|9306.47|9308.7|9308.7|9310.72|9310.72|9299.61|9299.61|0
1734534600000|2024-12-18 15:10:00|9307.31|9307.31|9309.71|9309.71|9311.49|9311.49|9306.79|9306.79|0
1734534900000|2024-12-18 15:15:00|9309.93|9309.93|9306.67|9306.67|9309.93|9309.93|9303.68|9303.68|0
1734535200000|2024-12-18 15:20:00|9308.06|9308.06|9307.12|9307.12|9310.72|9310.72|9305.16|9305.16|0
1734535500000|2024-12-18 15:25:00|9307.25|9307.25|9300.33|9300.33|9307.25|9307.25|9298.82|9298.82|0
1734535800000|2024-12-18 15:30:00|9300.95|9300.95|9303.58|9303.58|9304.7|9304.7|9298.83|9298.83|0
1734536100000|2024-12-18 15:35:00|9303.89|9303.89|9307.98|9307.98|9311.73|9311.73|9303.89|9303.89|0
1734536400000|2024-12-18 15:40:00|9307.35|9307.35|9309.05|9309.05|9310.49|9310.49|9304.19|9304.19|0
1734536700000|2024-12-18 15:45:00|9309.26|9309.26|9316.03|9316.03|9316.03|9316.03|9309.26|9309.26|0
1734537000000|2024-12-18 15:50:00|9316.45|9316.45|9306|9306|9317.49|9317.49|9306|9306|0
1734537300000|2024-12-18 15:55:00|9306.5|9306.5|9304|9304|9306.89|9306.89|9304|9304|0
1734537600000|2024-12-18 16:00:00|9304.42|9304.42|9295.01|9295.01|9304.66|9304.66|9295.01|9295.01|0
1734537900000|2024-12-18 16:05:00|9293.62|9293.62|9285.6|9285.6|9295.01|9295.01|9284.16|9284.16|0
1734538200000|2024-12-18 16:10:00|9285.38|9285.38|9279.37|9279.37|9288.81|9288.81|9279.24|9279.24|0
1734538500000|2024-12-18 16:15:00|9279.69|9279.69|9278.13|9278.13|9280.06|9280.06|9276.62|9276.62|0
1734538800000|2024-12-18 16:20:00|9276.74|9276.74|9273.46|9273.46|9276.96|9276.96|9271.79|9271.79|0
1734539100000|2024-12-18 16:25:00|9276.24|9276.24|9285.16|9285.16|9287.8|9287.8|9276.03|9276.03|0
1734596100000|2024-12-19 08:15:00|9104.12|9104.12|9117.92|9117.92|9117.92|9117.92|9095.03|9095.03|0
1734596400000|2024-12-19 08:20:00|9118.58|9118.58|9128.02|9128.02|9130.14|9130.14|9118.58|9118.58|0
1734596700000|2024-12-19 08:25:00|9128.65|9128.65|9135.47|9135.47|9140.47|9140.47|9126.64|9126.64|0
1734597000000|2024-12-19 08:30:00|9136.1|9136.1|9146.17|9146.17|9148.79|9148.79|9131.79|9131.79|0
1734597300000|2024-12-19 08:35:00|9146.73|9146.73|9160.84|9160.84|9160.94|9160.94|9146.59|9146.59|0
1734597600000|2024-12-19 08:40:00|9161.51|9161.51|9156.97|9156.97|9166.38|9166.38|9156.34|9156.34|0
1734597900000|2024-12-19 08:45:00|9157.34|9157.34|9145.62|9145.62|9157.74|9157.74|9145.62|9145.62|0
1734598200000|2024-12-19 08:50:00|9146.74|9146.74|9144.05|9144.05|9146.82|9146.82|9143.61|9143.61|0
1734598500000|2024-12-19 08:55:00|9144.19|9144.19|9152.42|9152.42|9152.42|9152.42|9142.74|9142.74|0
1734598800000|2024-12-19 09:00:00|9152.21|9152.21|9140.91|9140.91|9152.21|9152.21|9139.44|9139.44|0
1734599100000|2024-12-19 09:05:00|9141.47|9141.47|9139.27|9139.27|9145.69|9145.69|9138.22|9138.22|0
1734599400000|2024-12-19 09:10:00|9139.13|9139.13|9137.38|9137.38|9143.53|9143.53|9136.25|9136.25|0
1734599700000|2024-12-19 09:15:00|9137.24|9137.24|9126.18|9126.18|9140.21|9140.21|9124.56|9124.56|0
1734600000000|2024-12-19 09:20:00|9126.31|9126.31|9126.96|9126.96|9131.24|9131.24|9126.18|9126.18|0
1734600300000|2024-12-19 09:25:00|9126.46|9126.46|9126.88|9126.88|9131.09|9131.09|9125.35|9125.35|0
1734600600000|2024-12-19 09:30:00|9126.65|9126.65|9119.84|9119.84|9129.26|9129.26|9118.75|9118.75|0
1734600900000|2024-12-19 09:35:00|9120.47|9120.47|9124.21|9124.21|9130.11|9130.11|9120.32|9120.32|0
1734601200000|2024-12-19 09:40:00|9123.57|9123.57|9118|9118|9123.91|9123.91|9115.56|9115.56|0
1734601500000|2024-12-19 09:45:00|9117.58|9117.58|9111.21|9111.21|9118.67|9118.67|9110.1|9110.1|0
1734601800000|2024-12-19 09:50:00|9110.94|9110.94|9106.63|9106.63|9112.09|9112.09|9104.45|9104.45|0
1734602100000|2024-12-19 09:55:00|9106.88|9106.88|9101.78|9101.78|9108.23|9108.23|9097.64|9097.64|0
1734602400000|2024-12-19 10:00:00|9101.25|9101.25|9104.3|9104.3|9107.52|9107.52|9099.98|9099.98|0
1734602700000|2024-12-19 10:05:00|9104.46|9104.46|9098.7|9098.7|9104.82|9104.82|9098.7|9098.7|0
1734603000000|2024-12-19 10:10:00|9099.25|9099.25|9092.36|9092.36|9099.25|9099.25|9089.94|9089.94|0
1734603300000|2024-12-19 10:15:00|9092.91|9092.91|9097.21|9097.21|9097.63|9097.63|9091.58|9091.58|0
1734603600000|2024-12-19 10:20:00|9097.77|9097.77|9096.16|9096.16|9102.2|9102.2|9095.08|9095.08|0
1734603900000|2024-12-19 10:25:00|9096.71|9096.71|9095.51|9095.51|9097.45|9097.45|9092.06|9092.06|0
1734604200000|2024-12-19 10:30:00|9093.84|9093.84|9090.1|9090.1|9095.67|9095.67|9088.16|9088.16|0
1734604500000|2024-12-19 10:35:00|9090.66|9090.66|9074.45|9074.45|9090.91|9090.91|9072.37|9072.37|0
1734604800000|2024-12-19 10:40:00|9074.14|9074.14|9072.68|9072.68|9076.03|9076.03|9071.46|9071.46|0
1734605100000|2024-12-19 10:45:00|9072.12|9072.12|9069.38|9069.38|9072.43|9072.43|9067.31|9067.31|0
1734605400000|2024-12-19 10:50:00|9069.94|9069.94|9063.93|9063.93|9069.94|9069.94|9059.87|9059.87|0
1734605700000|2024-12-19 10:55:00|9064.35|9064.35|9064.96|9064.96|9071.14|9071.14|9064.35|9064.35|0
1734606000000|2024-12-19 11:00:00|9065.09|9065.09|9069.78|9069.78|9070.98|9070.98|9065.09|9065.09|0
1734606300000|2024-12-19 11:05:00|9070.89|9070.89|9070.72|9070.72|9075.37|9075.37|9069.05|9069.05|0
1734606600000|2024-12-19 11:10:00|9070.65|9070.65|9074.73|9074.73|9076.58|9076.58|9070.65|9070.65|0
1734606900000|2024-12-19 11:15:00|9074.09|9074.09|9080.43|9080.43|9080.83|9080.83|9071.03|9071.03|0
1734607200000|2024-12-19 11:20:00|9079.8|9079.8|9081.39|9081.39|9081.44|9081.44|9077.64|9077.64|0
1734607500000|2024-12-19 11:25:00|9081.61|9081.61|9077.67|9077.67|9082.8|9082.8|9077.67|9077.67|0
1734607800000|2024-12-19 11:30:00|9077.36|9077.36|9079.64|9079.64|9079.64|9079.64|9075.69|9075.69|0
1734608100000|2024-12-19 11:35:00|9079.42|9079.42|9084.09|9084.09|9085.2|9085.2|9077.56|9077.56|0
1734608400000|2024-12-19 11:40:00|9084.72|9084.72|9078.81|9078.81|9085.2|9085.2|9076.76|9076.76|0
1734608700000|2024-12-19 11:45:00|9078.5|9078.5|9081.16|9081.16|9084.18|9084.18|9078.5|9078.5|0
1734609000000|2024-12-19 11:50:00|9081.02|9081.02|9083.43|9083.43|9085.53|9085.53|9081.02|9081.02|0
1734609300000|2024-12-19 11:55:00|9083.75|9083.75|9087.55|9087.55|9087.55|9087.55|9083.37|9083.37|0
1734609600000|2024-12-19 12:00:00|9090.74|9090.74|9112.19|9112.19|9116.67|9116.67|9090.74|9090.74|0
1734609900000|2024-12-19 12:05:00|9112.4|9112.4|9097.75|9097.75|9112.78|9112.78|9097.44|9097.44|0
1734610200000|2024-12-19 12:10:00|9097.53|9097.53|9103.06|9103.06|9103.73|9103.73|9096.42|9096.42|0
1734610500000|2024-12-19 12:15:00|9102.51|9102.51|9108.05|9108.05|9108.05|9108.05|9101.39|9101.39|0
1734610800000|2024-12-19 12:20:00|9109.16|9109.16|9111.83|9111.83|9111.83|9111.83|9106.23|9106.23|0
1734611100000|2024-12-19 12:25:00|9112.38|9112.38|9107.29|9107.29|9114.93|9114.93|9106.74|9106.74|0
1734611400000|2024-12-19 12:30:00|9107.22|9107.22|9101.09|9101.09|9108.1|9108.1|9100.25|9100.25|0
1734611700000|2024-12-19 12:35:00|9100.56|9100.56|9102.32|9102.32|9102.9|9102.9|9098.16|9098.16|0
1734612000000|2024-12-19 12:40:00|9102.46|9102.46|9100.05|9100.05|9104.25|9104.25|9099.82|9099.82|0
1734612300000|2024-12-19 12:45:00|9100.36|9100.36|9113.15|9113.15|9113.3|9113.3|9100.36|9100.36|0
1734612600000|2024-12-19 12:50:00|9113.71|9113.71|9113.26|9113.26|9115.33|9115.33|9111.26|9111.26|0
1734612900000|2024-12-19 12:55:00|9113.81|9113.81|9115.33|9115.33|9117.4|9117.4|9113.81|9113.81|0
1734613200000|2024-12-19 13:00:00|9116.44|9116.44|9118.63|9118.63|9121.95|9121.95|9115.02|9115.02|0
1734613500000|2024-12-19 13:05:00|9119.26|9119.26|9124.82|9124.82|9124.82|9124.82|9119.06|9119.06|0
1734613800000|2024-12-19 13:10:00|9124.97|9124.97|9129.76|9129.76|9129.76|9129.76|9124.97|9124.97|0
1734614100000|2024-12-19 13:15:00|9130.4|9130.4|9131.03|9131.03|9131.54|9131.54|9129.02|9129.02|0
1734614400000|2024-12-19 13:20:00|9130.9|9130.9|9134.68|9134.68|9134.68|9134.68|9129.67|9129.67|0
1734614700000|2024-12-19 13:25:00|9135.05|9135.05|9134.86|9134.86|9136.66|9136.66|9134.66|9134.66|0
1734615000000|2024-12-19 13:30:00|9134.99|9134.99|9142.51|9142.51|9143.47|9143.47|9134.99|9134.99|0
1734615300000|2024-12-19 13:35:00|9141.95|9141.95|9136.44|9136.44|9141.95|9141.95|9136.39|9136.39|0
1734615600000|2024-12-19 13:40:00|9136.69|9136.69|9139.03|9139.03|9140.68|9140.68|9135.61|9135.61|0
1734615900000|2024-12-19 13:45:00|9139.59|9139.59|9137.64|9137.64|9140.61|9140.61|9137.64|9137.64|0
1734616200000|2024-12-19 13:50:00|9137.69|9137.69|9134.95|9134.95|9137.69|9137.69|9132.5|9132.5|0
1734616500000|2024-12-19 13:55:00|9135.37|9135.37|9136.23|9136.23|9136.23|9136.23|9133.8|9133.8|0
1734616800000|2024-12-19 14:00:00|9136.79|9136.79|9139.34|9139.34|9139.34|9139.34|9135.29|9135.29|0
1734617100000|2024-12-19 14:05:00|9138.92|9138.92|9146.25|9146.25|9146.99|9146.99|9138.92|9138.92|0
1734617400000|2024-12-19 14:10:00|9146.94|9146.94|9146.17|9146.17|9148.17|9148.17|9146.11|9146.11|0
1734617700000|2024-12-19 14:15:00|9146.81|9146.81|9140.95|9140.95|9146.81|9146.81|9140.95|9140.95|0
1734618000000|2024-12-19 14:20:00|9141.11|9141.11|9137.92|9137.92|9141.11|9141.11|9137.48|9137.48|0
1734618300000|2024-12-19 14:25:00|9137.55|9137.55|9143.03|9143.03|9146.64|9146.64|9135.09|9135.09|0
1734618600000|2024-12-19 14:30:00|9144.4|9144.4|9159.02|9159.02|9162.62|9162.62|9144.4|9144.4|0
1734618900000|2024-12-19 14:35:00|9160.69|9160.69|9158.53|9158.53|9160.69|9160.69|9150.61|9150.61|0
1734619200000|2024-12-19 14:40:00|9158.15|9158.15|9164.15|9164.15|9171.86|9171.86|9157.66|9157.66|0
1734619500000|2024-12-19 14:45:00|9163.9|9163.9|9161.14|9161.14|9172.01|9172.01|9160.21|9160.21|0
1734619800000|2024-12-19 14:50:00|9161.3|9161.3|9162.03|9162.03|9164.11|9164.11|9154.46|9154.46|0
1734620100000|2024-12-19 14:55:00|9162.16|9162.16|9159.34|9159.34|9163.68|9163.68|9153.62|9153.62|0
1734620400000|2024-12-19 15:00:00|9159.71|9159.71|9145.39|9145.39|9159.84|9159.84|9145.39|9145.39|0
1734620700000|2024-12-19 15:05:00|9143.5|9143.5|9130.11|9130.11|9143.5|9143.5|9129.9|9129.9|0
1734621000000|2024-12-19 15:10:00|9131.38|9131.38|9144.04|9144.04|9146.55|9146.55|9131.38|9131.38|0
1734621300000|2024-12-19 15:15:00|9144.53|9144.53|9139.7|9139.7|9144.53|9144.53|9139.33|9139.33|0
1734621600000|2024-12-19 15:20:00|9139.15|9139.15|9135.07|9135.07|9144.55|9144.55|9135.07|9135.07|0
1734621900000|2024-12-19 15:25:00|9136.19|9136.19|9132.57|9132.57|9147.76|9147.76|9132.57|9132.57|0
1734622200000|2024-12-19 15:30:00|9132.82|9132.82|9136.73|9136.73|9142.22|9142.22|9132.82|9132.82|0
1734622500000|2024-12-19 15:35:00|9137.36|9137.36|9135.11|9135.11|9140.39|9140.39|9132.84|9132.84|0
1734622800000|2024-12-19 15:40:00|9134.66|9134.66|9143.9|9143.9|9146.26|9146.26|9133.55|9133.55|0
1734623100000|2024-12-19 15:45:00|9143.41|9143.41|9148.3|9148.3|9148.3|9148.3|9137.5|9137.5|0
1734623400000|2024-12-19 15:50:00|9147.75|9147.75|9144.91|9144.91|9150.35|9150.35|9143.79|9143.79|0
1734623700000|2024-12-19 15:55:00|9145.55|9145.55|9147.72|9147.72|9148.03|9148.03|9142.7|9142.7|0
1734624000000|2024-12-19 16:00:00|9147.35|9147.35|9145.09|9145.09|9150.55|9150.55|9143.8|9143.8|0
1734624300000|2024-12-19 16:05:00|9144.96|9144.96|9142.16|9142.16|9146.46|9146.46|9142.16|9142.16|0
1734624600000|2024-12-19 16:10:00|9142.32|9142.32|9139.24|9139.24|9144.44|9144.44|9139.24|9139.24|0
1734624900000|2024-12-19 16:15:00|9140.01|9140.01|9144.92|9144.92|9149.43|9149.43|9139.67|9139.67|0
1734625200000|2024-12-19 16:20:00|9145|9145|9152.58|9152.58|9153.04|9153.04|9144.56|9144.56|0
1734625500000|2024-12-19 16:25:00|9152.89|9152.89|9152.66|9152.66|9155.32|9155.32|9150.09|9150.09|0
1734682500000|2024-12-20 08:15:00|9148.23|9148.23|9145.02|9145.02|9148.23|9148.23|9141.29|9141.29|0
1734682800000|2024-12-20 08:20:00|9145.65|9145.65|9159.98|9159.98|9166.08|9166.08|9145.65|9145.65|0
1734683100000|2024-12-20 08:25:00|9158.08|9158.08|9154.32|9154.32|9158.77|9158.77|9148.16|9148.16|0
1734683400000|2024-12-20 08:30:00|9154.99|9154.99|9150.38|9150.38|9158.08|9158.08|9150.38|9150.38|0
1734683700000|2024-12-20 08:35:00|9150.93|9150.93|9138.44|9138.44|9152.05|9152.05|9137.66|9137.66|0
1734684000000|2024-12-20 08:40:00|9139.07|9139.07|9127.86|9127.86|9139.71|9139.71|9127.86|9127.86|0
1734684300000|2024-12-20 08:45:00|9128.39|9128.39|9133.28|9133.28|9133.28|9133.28|9128.05|9128.05|0
1734684600000|2024-12-20 08:50:00|9134.39|9134.39|9135.03|9135.03|9135.51|9135.51|9130.24|9130.24|0
1734684900000|2024-12-20 08:55:00|9136.14|9136.14|9137.46|9137.46|9140.89|9140.89|9135.02|9135.02|0
1734685200000|2024-12-20 09:00:00|9136.84|9136.84|9123.71|9123.71|9137.68|9137.68|9123.71|9123.71|0
1734685500000|2024-12-20 09:05:00|9122.18|9122.18|9113.85|9113.85|9122.18|9122.18|9112.63|9112.63|0
1734685800000|2024-12-20 09:10:00|9115.12|9115.12|9109.95|9109.95|9121.67|9121.67|9109.95|9109.95|0
1734686100000|2024-12-20 09:15:00|9110.51|9110.51|9120.7|9120.7|9123.48|9123.48|9108.53|9108.53|0
1734686400000|2024-12-20 09:20:00|9121.23|9121.23|9123.18|9123.18|9123.47|9123.47|9118.32|9118.32|0
1734686700000|2024-12-20 09:25:00|9123.49|9123.49|9123.77|9123.77|9124.3|9124.3|9121.31|9121.31|0
1734687000000|2024-12-20 09:30:00|9124.41|9124.41|9140.97|9140.97|9140.97|9140.97|9124.41|9124.41|0
1734687300000|2024-12-20 09:35:00|9141.59|9141.59|9139.38|9139.38|9142.37|9142.37|9135.5|9135.5|0
1734687600000|2024-12-20 09:40:00|9138.74|9138.74|9137.68|9137.68|9142.4|9142.4|9137.68|9137.68|0
1734687900000|2024-12-20 09:45:00|9137.15|9137.15|9124.89|9124.89|9137.15|9137.15|9124.89|9124.89|0
1734688200000|2024-12-20 09:50:00|9124.58|9124.58|9124.35|9124.35|9124.93|9124.93|9121.53|9121.53|0
1734688500000|2024-12-20 09:55:00|9124.49|9124.49|9129.38|9129.38|9130.8|9130.8|9124.49|9124.49|0
1734688800000|2024-12-20 10:00:00|9130.01|9130.01|9133.87|9133.87|9135.68|9135.68|9130.01|9130.01|0
1734689100000|2024-12-20 10:05:00|9134.42|9134.42|9135.02|9135.02|9136.66|9136.66|9132.68|9132.68|0
1734689700000|2024-12-20 10:15:00|9135.24|9135.24|9129.79|9129.79|9137.89|9137.89|9124.07|9124.07|0
1734690000000|2024-12-20 10:20:00|9129.92|9129.92|9127.31|9127.31|9129.92|9129.92|9121.95|9121.95|0
1734690300000|2024-12-20 10:25:00|9126.75|9126.75|9126.87|9126.87|9133.29|9133.29|9126.75|9126.75|0
1734690600000|2024-12-20 10:30:00|9127.42|9127.42|9121.86|9121.86|9130.23|9130.23|9121.86|9121.86|0
1734690900000|2024-12-20 10:35:00|9121.23|9121.23|9115.38|9115.38|9123.11|9123.11|9112.29|9112.29|0
1734691200000|2024-12-20 10:40:00|9115.24|9115.24|9109.68|9109.68|9115.98|9115.98|9108.93|9108.93|0
1734691500000|2024-12-20 10:45:00|9110.95|9110.95|9120.06|9120.06|9123.43|9123.43|9110.89|9110.89|0
1734691800000|2024-12-20 10:50:00|9121.18|9121.18|9133.03|9133.03|9136.39|9136.39|9114.93|9114.93|0
1734692100000|2024-12-20 10:55:00|9134.3|9134.3|9132.75|9132.75|9142.35|9142.35|9132.53|9132.53|0
1734692400000|2024-12-20 11:00:00|9133.71|9133.71|9114.96|9114.96|9137.41|9137.41|9114.06|9114.06|0
1734692700000|2024-12-20 11:05:00|9116.07|9116.07|9114.98|9114.98|9119.69|9119.69|9114.7|9114.7|0
1734693000000|2024-12-20 11:10:00|9113.87|9113.87|9127.49|9127.49|9128.65|9128.65|9113.23|9113.23|0
1734693300000|2024-12-20 11:15:00|9127.34|9127.34|9125.32|9125.32|9127.5|9127.5|9122.6|9122.6|0
1734693600000|2024-12-20 11:20:00|9125.01|9125.01|9120.13|9120.13|9126.08|9126.08|9120.13|9120.13|0
1734693900000|2024-12-20 11:25:00|9120.29|9120.29|9119.83|9119.83|9121.49|9121.49|9119.58|9119.58|0
1734694200000|2024-12-20 11:30:00|9119.46|9119.46|9120.09|9120.09|9120.42|9120.42|9117.99|9117.99|0
1734694500000|2024-12-20 11:35:00|9119.53|9119.53|9117.01|9117.01|9119.76|9119.76|9114.63|9114.63|0
1734694800000|2024-12-20 11:40:00|9116.06|9116.06|9115.49|9115.49|9116.59|9116.59|9115.33|9115.33|0
1734695100000|2024-12-20 11:45:00|9114.86|9114.86|9112.84|9112.84|9115.41|9115.41|9110.34|9110.34|0
1734695400000|2024-12-20 11:50:00|9113.48|9113.48|9112.48|9112.48|9114.26|9114.26|9111.08|9111.08|0
1734695700000|2024-12-20 11:55:00|9113.04|9113.04|9107.48|9107.48|9114.4|9114.4|9107.48|9107.48|0
1734696000000|2024-12-20 12:00:00|9105.58|9105.58|9104.62|9104.62|9106.47|9106.47|9103.05|9103.05|0
1734696300000|2024-12-20 12:05:00|9104.76|9104.76|9104.12|9104.12|9106.67|9106.67|9103.87|9103.87|0
1734696600000|2024-12-20 12:10:00|9104.67|9104.67|9099.94|9099.94|9106.44|9106.44|9099.94|9099.94|0
1734696900000|2024-12-20 12:15:00|9100.57|9100.57|9090.95|9090.95|9101.13|9101.13|9090.95|9090.95|0
1734697200000|2024-12-20 12:20:00|9090.82|9090.82|9086.8|9086.8|9091.22|9091.22|9085.13|9085.13|0
1734697500000|2024-12-20 12:25:00|9087.11|9087.11|9092.45|9092.45|9093.2|9093.2|9087.11|9087.11|0
1734697800000|2024-12-20 12:30:00|9092.24|9092.24|9103.73|9103.73|9103.98|9103.98|9091.68|9091.68|0
1734698100000|2024-12-20 12:35:00|9104.37|9104.37|9106.17|9106.17|9106.17|9106.17|9102.31|9102.31|0
1734698400000|2024-12-20 12:40:00|9107.44|9107.44|9113.52|9113.52|9116.54|9116.54|9107.44|9107.44|0
1734698700000|2024-12-20 12:45:00|9113.39|9113.39|9120.54|9120.54|9120.54|9120.54|9112.75|9112.75|0
1734699000000|2024-12-20 12:50:00|9120.27|9120.27|9117.05|9117.05|9120.27|9120.27|9114.29|9114.29|0
1734699300000|2024-12-20 12:55:00|9116.5|9116.5|9119.89|9119.89|9120.3|9120.3|9115.9|9115.9|0
1734699600000|2024-12-20 13:00:00|9119.34|9119.34|9119.41|9119.41|9119.41|9119.41|9114.68|9114.68|0
1734699900000|2024-12-20 13:05:00|9119.62|9119.62|9110.01|9110.01|9119.62|9119.62|9110.01|9110.01|0
1734700200000|2024-12-20 13:10:00|9109.87|9109.87|9108.68|9108.68|9113.99|9113.99|9108.57|9108.57|0
1734700500000|2024-12-20 13:15:00|9108.46|9108.46|9101.05|9101.05|9108.46|9108.46|9100.68|9100.68|0
1734700800000|2024-12-20 13:20:00|9100.49|9100.49|9100.93|9100.93|9100.93|9100.93|9097.73|9097.73|0
1734701100000|2024-12-20 13:25:00|9100.3|9100.3|9098.92|9098.92|9101.49|9101.49|9097.67|9097.67|0
1734701400000|2024-12-20 13:30:00|9100.03|9100.03|9119.25|9119.25|9124.88|9124.88|9098.92|9098.92|0
1734701700000|2024-12-20 13:35:00|9119.47|9119.47|9114.52|9114.52|9119.67|9119.67|9114.52|9114.52|0
1734702000000|2024-12-20 13:40:00|9115.08|9115.08|9115.62|9115.62|9117.79|9117.79|9113.11|9113.11|0
1734702300000|2024-12-20 13:45:00|9116.17|9116.17|9110.91|9110.91|9116.17|9116.17|9110.84|9110.84|0
1734702600000|2024-12-20 13:50:00|9109.36|9109.36|9098.48|9098.48|9109.36|9109.36|9096.55|9096.55|0
1734702900000|2024-12-20 13:55:00|9099.15|9099.15|9101.84|9101.84|9102.68|9102.68|9099.15|9099.15|0
1734703200000|2024-12-20 14:00:00|9102.15|9102.15|9108.01|9108.01|9109.93|9109.93|9100.91|9100.91|0
1734703500000|2024-12-20 14:05:00|9107.01|9107.01|9112.81|9112.81|9112.81|9112.81|9102.11|9102.11|0
1734703800000|2024-12-20 14:10:00|9113.12|9113.12|9116.87|9116.87|9117.74|9117.74|9113.12|9113.12|0
1734704100000|2024-12-20 14:15:00|9116.56|9116.56|9147.51|9147.51|9148.85|9148.85|9096.33|9096.33|0
1734704400000|2024-12-20 14:20:00|9148.07|9148.07|9146.23|9146.23|9153.18|9153.18|9145.28|9145.28|0
1734704700000|2024-12-20 14:25:00|9145.79|9145.79|9143.5|9143.5|9159.53|9159.53|9142.38|9142.38|0
1734705000000|2024-12-20 14:30:00|9144.05|9144.05|9158.52|9158.52|9168.96|9168.96|9138.05|9138.05|0
1734705300000|2024-12-20 14:35:00|9160.63|9160.63|9178.6|9178.6|9179.47|9179.47|9158.19|9158.19|0
1734705600000|2024-12-20 14:40:00|9177.5|9177.5|9181.32|9181.32|9185.38|9185.38|9176.71|9176.71|0
1734705900000|2024-12-20 14:45:00|9180.69|9180.69|9180.72|9180.72|9182|9182|9174.65|9174.65|0
1734706200000|2024-12-20 14:50:00|9180.97|9180.97|9181.9|9181.9|9185.32|9185.32|9176.55|9176.55|0
1734706500000|2024-12-20 14:55:00|9182.15|9182.15|9172.18|9172.18|9183.68|9183.68|9171.19|9171.19|0
1734706800000|2024-12-20 15:00:00|9172.74|9172.74|9186.54|9186.54|9186.54|9186.54|9172.36|9172.36|0
1734707100000|2024-12-20 15:05:00|9186.75|9186.75|9191.36|9191.36|9197.53|9197.53|9186.75|9186.75|0
1734707400000|2024-12-20 15:10:00|9190.81|9190.81|9196.91|9196.91|9196.91|9196.91|9187.08|9187.08|0
1734707700000|2024-12-20 15:15:00|9196.79|9196.79|9190.06|9190.06|9196.79|9196.79|9189.82|9189.82|0
1734708000000|2024-12-20 15:20:00|9191.17|9191.17|9197.66|9197.66|9197.67|9197.67|9188.44|9188.44|0
1734708300000|2024-12-20 15:25:00|9197.41|9197.41|9209.23|9209.23|9211.31|9211.31|9197.09|9197.09|0
1734708600000|2024-12-20 15:30:00|9209.19|9209.19|9218.46|9218.46|9220.91|9220.91|9209.19|9209.19|0
1734708900000|2024-12-20 15:35:00|9218.77|9218.77|9217.9|9217.9|9220.46|9220.46|9216.92|9216.92|0
1734709200000|2024-12-20 15:40:00|9218.4|9218.4|9226.13|9226.13|9226.13|9226.13|9217.25|9217.25|0
1734709500000|2024-12-20 15:45:00|9227.49|9227.49|9230.47|9230.47|9230.47|9230.47|9225.65|9225.65|0
1734709800000|2024-12-20 15:50:00|9231.03|9231.03|9235.25|9235.25|9235.69|9235.69|9230.4|9230.4|0
1734710100000|2024-12-20 15:55:00|9235.56|9235.56|9225.6|9225.6|9235.81|9235.81|9225.6|9225.6|0
1734710400000|2024-12-20 16:00:00|9225.35|9225.35|9233.44|9233.44|9234.62|9234.62|9223.77|9223.77|0
1734710700000|2024-12-20 16:05:00|9234.07|9234.07|9234.78|9234.78|9237.57|9237.57|9231.39|9231.39|0
1734711000000|2024-12-20 16:10:00|9235.41|9235.41|9239.7|9239.7|9240.99|9240.99|9235.41|9235.41|0
1734711300000|2024-12-20 16:15:00|9239.88|9239.88|9252.84|9252.84|9252.88|9252.88|9238.41|9238.41|0
1734711600000|2024-12-20 16:20:00|9252.28|9252.28|9247.16|9247.16|9252.72|9252.72|9247.16|9247.16|0
1734711900000|2024-12-20 16:25:00|9247.02|9247.02|9234.67|9234.67|9251.92|9251.92|9234.53|9234.53|0
1734941700000|2024-12-23 08:15:00|9203.11|9203.11|9198.66|9198.66|9204.97|9204.97|9197.59|9197.59|0
1734942000000|2024-12-23 08:20:00|9198.87|9198.87|9203.81|9203.81|9205.43|9205.43|9196.21|9196.21|0
1734942300000|2024-12-23 08:25:00|9204.03|9204.03|9184.62|9184.62|9204.91|9204.91|9183.99|9183.99|0
1734942600000|2024-12-23 08:30:00|9184.76|9184.76|9169|9169|9184.76|9184.76|9168.78|9168.78|0
1734942900000|2024-12-23 08:35:00|9168.87|9168.87|9169.38|9169.38|9174.06|9174.06|9168.31|9168.31|0
1734943200000|2024-12-23 08:40:00|9170.09|9170.09|9181.36|9181.36|9181.45|9181.45|9170.09|9170.09|0
1734943500000|2024-12-23 08:45:00|9180.94|9180.94|9190.71|9190.71|9192.54|9192.54|9178.81|9178.81|0
1734943800000|2024-12-23 08:50:00|9191.26|9191.26|9202|9202|9202.62|9202.62|9190.88|9190.88|0
1734944100000|2024-12-23 08:55:00|9202.48|9202.48|9206.14|9206.14|9209.43|9209.43|9201.8|9201.8|0
1734944400000|2024-12-23 09:00:00|9207.8|9207.8|9196.74|9196.74|9208.51|9208.51|9196.25|9196.25|0
1734944700000|2024-12-23 09:05:00|9196.6|9196.6|9196.08|9196.08|9200.59|9200.59|9196.08|9196.08|0
1734945000000|2024-12-23 09:10:00|9195.53|9195.53|9193.35|9193.35|9195.77|9195.77|9186.75|9186.75|0
1734945300000|2024-12-23 09:15:00|9193.22|9193.22|9197.09|9197.09|9197.09|9197.09|9191.65|9191.65|0
1734945600000|2024-12-23 09:20:00|9197.31|9197.31|9207.49|9207.49|9207.95|9207.95|9197.31|9197.31|0
1734945900000|2024-12-23 09:25:00|9207.37|9207.37|9212.75|9212.75|9212.97|9212.97|9207.29|9207.29|0
1734946200000|2024-12-23 09:30:00|9214.41|9214.41|9217.46|9217.46|9219.34|9219.34|9213.82|9213.82|0
1734946500000|2024-12-23 09:35:00|9217.87|9217.87|9216.3|9216.3|9218.42|9218.42|9216.3|9216.3|0
1734946800000|2024-12-23 09:40:00|9216.46|9216.46|9222.04|9222.04|9222.61|9222.61|9216.46|9216.46|0
1734947100000|2024-12-23 09:45:00|9223.31|9223.31|9228.24|9228.24|9229.25|9229.25|9223.04|9223.04|0
1734947400000|2024-12-23 09:50:00|9228.31|9228.31|9226.68|9226.68|9230.04|9230.04|9225.22|9225.22|0
1734947700000|2024-12-23 09:55:00|9228.89|9228.89|9224.73|9224.73|9231.97|9231.97|9224.73|9224.73|0
1734948000000|2024-12-23 10:00:00|9224.6|9224.6|9231.42|9231.42|9232.18|9232.18|9224.31|9224.31|0
1734948300000|2024-12-23 10:05:00|9231.64|9231.64|9234.6|9234.6|9234.6|9234.6|9229.81|9229.81|0
1734948600000|2024-12-23 10:10:00|9233.32|9233.32|9237.77|9237.77|9237.77|9237.77|9233.32|9233.32|0
1734948900000|2024-12-23 10:15:00|9237.13|9237.13|9234.22|9234.22|9237.73|9237.73|9232.59|9232.59|0
1734949200000|2024-12-23 10:20:00|9234.08|9234.08|9232.42|9232.42|9236.91|9236.91|9230.76|9230.76|0
1734949500000|2024-12-23 10:25:00|9231.32|9231.32|9232.42|9232.42|9233.06|9233.06|9229.19|9229.19|0
1734949800000|2024-12-23 10:30:00|9232.65|9232.65|9226.43|9226.43|9233.73|9233.73|9224.41|9224.41|0
1734950100000|2024-12-23 10:35:00|9227.53|9227.53|9230.45|9230.45|9231.84|9231.84|9227.31|9227.31|0
1734950400000|2024-12-23 10:40:00|9231.32|9231.32|9236.94|9236.94|9236.94|9236.94|9231.32|9231.32|0
1734950700000|2024-12-23 10:45:00|9237.15|9237.15|9243.06|9243.06|9243.27|9243.27|9236.94|9236.94|0
1734951000000|2024-12-23 10:50:00|9243.27|9243.27|9242.59|9242.59|9243.54|9243.54|9240.22|9240.22|0
1734951300000|2024-12-23 10:55:00|9241.95|9241.95|9240.02|9240.02|9243.37|9243.37|9240.02|9240.02|0
1734951600000|2024-12-23 11:00:00|9239.88|9239.88|9234.86|9234.86|9239.88|9239.88|9234.65|9234.65|0
1734951900000|2024-12-23 11:05:00|9233.99|9233.99|9231.26|9231.26|9233.99|9233.99|9231.26|9231.26|0
1734952200000|2024-12-23 11:10:00|9231.47|9231.47|9234.07|9234.07|9234.47|9234.47|9231.47|9231.47|0
1734952500000|2024-12-23 11:15:00|9234.7|9234.7|9234.14|9234.14|9235.57|9235.57|9231.44|9231.44|0
1734952800000|2024-12-23 11:20:00|9234.36|9234.36|9233.93|9233.93|9235.17|9235.17|9232.28|9232.28|0
1734953100000|2024-12-23 11:25:00|9234.06|9234.06|9237.9|9237.9|9237.9|9237.9|9230.48|9230.48|0
1734953400000|2024-12-23 11:30:00|9238.06|9238.06|9238.47|9238.47|9240.9|9240.9|9237.2|9237.2|0
1734953700000|2024-12-23 11:35:00|9239.11|9239.11|9232.72|9232.72|9239.11|9239.11|9232.72|9232.72|0
1734954000000|2024-12-23 11:40:00|9232.58|9232.58|9236.28|9236.28|9236.78|9236.78|9232.58|9232.58|0
1734954300000|2024-12-23 11:45:00|9235.64|9235.64|9229.22|9229.22|9237.8|9237.8|9229.1|9229.1|0
1734954600000|2024-12-23 11:50:00|9230.33|9230.33|9225.93|9225.93|9232.03|9232.03|9225.29|9225.29|0
1734954900000|2024-12-23 11:55:00|9225.68|9225.68|9228.71|9228.71|9229.35|9229.35|9225.04|9225.04|0
1734955200000|2024-12-23 12:00:00|9229.26|9229.26|9231.95|9231.95|9235.23|9235.23|9229.26|9229.26|0
1734955500000|2024-12-23 12:05:00|9232.17|9232.17|9234.5|9234.5|9234.5|9234.5|9231.6|9231.6|0
1734955800000|2024-12-23 12:10:00|9234.75|9234.75|9238.64|9238.64|9238.64|9238.64|9234.49|9234.49|0
1734956100000|2024-12-23 12:15:00|9238.89|9238.89|9240.42|9240.42|9241.99|9241.99|9238.89|9238.89|0
1734956400000|2024-12-23 12:20:00|9240.97|9240.97|9244.25|9244.25|9244.25|9244.25|9240.83|9240.83|0
1734956700000|2024-12-23 12:25:00|9243.15|9243.15|9238.37|9238.37|9243.95|9243.95|9238.37|9238.37|0
1734957000000|2024-12-23 12:30:00|9238.92|9238.92|9243.71|9243.71|9244.71|9244.71|9238.83|9238.83|0
1734957300000|2024-12-23 12:35:00|9244.13|9244.13|9245.5|9245.5|9246.48|9246.48|9244.13|9244.13|0
1734957600000|2024-12-23 12:40:00|9245.75|9245.75|9245.75|9245.75|9246.46|9246.46|9245.19|9245.19|0
1734957900000|2024-12-23 12:45:00|9246.07|9246.07|9243.05|9243.05|9246.07|9246.07|9243.05|9243.05|0
1734958200000|2024-12-23 12:50:00|9242.68|9242.68|9245.81|9245.81|9245.81|9245.81|9240.22|9240.22|0
1734958500000|2024-12-23 12:55:00|9245.75|9245.75|9244.62|9244.62|9246.32|9246.32|9244.62|9244.62|0
1734958800000|2024-12-23 13:00:00|9245.26|9245.26|9239.82|9239.82|9245.86|9245.86|9239.82|9239.82|0
1734959100000|2024-12-23 13:05:00|9239.74|9239.74|9231.97|9231.97|9240.53|9240.53|9228.35|9228.35|0
1734959400000|2024-12-23 13:10:00|9232.78|9232.78|9234.63|9234.63|9236.17|9236.17|9232.78|9232.78|0
1734959700000|2024-12-23 13:15:00|9233.99|9233.99|9229.86|9229.86|9237.32|9237.32|9229.86|9229.86|0
1734960000000|2024-12-23 13:20:00|9229.73|9229.73|9227.49|9227.49|9229.73|9229.73|9225.96|9225.96|0
1734960300000|2024-12-23 13:25:00|9227.22|9227.22|9225.04|9225.04|9227.22|9227.22|9224.39|9224.39|0
1734960600000|2024-12-23 13:30:00|9223.94|9223.94|9223.83|9223.83|9226.64|9226.64|9223.42|9223.42|0
1734960900000|2024-12-23 13:35:00|9223.28|9223.28|9221.11|9221.11|9225.46|9225.46|9221.11|9221.11|0
1734961200000|2024-12-23 13:40:00|9220.36|9220.36|9209.06|9209.06|9220.9|9220.9|9209.06|9209.06|0
1734961500000|2024-12-23 13:45:00|9209.23|9209.23|9204.96|9204.96|9212.5|9212.5|9203.99|9203.99|0
1734961800000|2024-12-23 13:50:00|9205.46|9205.46|9205.31|9205.31|9205.46|9205.46|9201.46|9201.46|0
1734962100000|2024-12-23 13:55:00|9204.76|9204.76|9199.72|9199.72|9204.76|9204.76|9199.64|9199.64|0
1734962400000|2024-12-23 14:00:00|9200.04|9200.04|9209.52|9209.52|9209.52|9209.52|9200.04|9200.04|0
1734962700000|2024-12-23 14:05:00|9208.88|9208.88|9206.32|9206.32|9209.43|9209.43|9203.93|9203.93|0
1734963000000|2024-12-23 14:10:00|9206.88|9206.88|9204.28|9204.28|9207.96|9207.96|9204.15|9204.15|0
1734963300000|2024-12-23 14:15:00|9204.14|9204.14|9205.96|9205.96|9206.6|9206.6|9203.76|9203.76|0
1734963600000|2024-12-23 14:20:00|9206.51|9206.51|9212.39|9212.39|9212.6|9212.6|9206.06|9206.06|0
1734963900000|2024-12-23 14:25:00|9212.55|9212.55|9213.15|9213.15|9216.17|9216.17|9212.55|9212.55|0
1734964200000|2024-12-23 14:30:00|9212.51|9212.51|9196.87|9196.87|9212.64|9212.64|9196.87|9196.87|0
1734964500000|2024-12-23 14:35:00|9196.55|9196.55|9186.37|9186.37|9196.55|9196.55|9183.45|9183.45|0
1734964800000|2024-12-23 14:40:00|9187.64|9187.64|9181.93|9181.93|9187.64|9187.64|9181.05|9181.05|0
1734965100000|2024-12-23 14:45:00|9181.68|9181.68|9171.61|9171.61|9182.55|9182.55|9171.61|9171.61|0
1734965400000|2024-12-23 14:50:00|9170.51|9170.51|9172.75|9172.75|9175.62|9175.62|9169|9169|0
1734965700000|2024-12-23 14:55:00|9174.02|9174.02|9180.65|9180.65|9181.82|9181.82|9173.1|9173.1|0
1734966000000|2024-12-23 15:00:00|9181.19|9181.19|9166.16|9166.16|9181.19|9181.19|9165.07|9165.07|0
1734966300000|2024-12-23 15:05:00|9165.53|9165.53|9156.88|9156.88|9167.58|9167.58|9156.14|9156.14|0
1734966600000|2024-12-23 15:10:00|9156.74|9156.74|9149.77|9149.77|9157.49|9157.49|9145.69|9145.69|0
1734966900000|2024-12-23 15:15:00|9150|9150|9161.07|9161.07|9161.07|9161.07|9150|9150|0
1734967200000|2024-12-23 15:20:00|9163.28|9163.28|9161.4|9161.4|9166.9|9166.9|9159.82|9159.82|0
1734967500000|2024-12-23 15:25:00|9162.5|9162.5|9164.52|9164.52|9166.13|9166.13|9158.69|9158.69|0
1734967800000|2024-12-23 15:30:00|9164.36|9164.36|9166.42|9166.42|9170.7|9170.7|9164.36|9164.36|0
1734968100000|2024-12-23 15:35:00|9166.17|9166.17|9171.17|9171.17|9171.72|9171.72|9165.68|9165.68|0
1734968400000|2024-12-23 15:40:00|9171.38|9171.38|9160.51|9160.51|9171.38|9171.38|9160.29|9160.29|0
1734968700000|2024-12-23 15:45:00|9160.64|9160.64|9157.2|9157.2|9164.91|9164.91|9156.6|9156.6|0
1734969000000|2024-12-23 15:50:00|9157.07|9157.07|9153.84|9153.84|9157.39|9157.39|9153.21|9153.21|0
1734969300000|2024-12-23 15:55:00|9154.16|9154.16|9144.42|9144.42|9156.6|9156.6|9144.42|9144.42|0
1734969600000|2024-12-23 16:00:00|9144.28|9144.28|9147.55|9147.55|9153.02|9153.02|9144.28|9144.28|0
1734969900000|2024-12-23 16:05:00|9148.1|9148.1|9139.03|9139.03|9149.02|9149.02|9139.03|9139.03|0
1734970200000|2024-12-23 16:10:00|9139.35|9139.35|9146.41|9146.41|9146.55|9146.55|9138.79|9138.79|0
1734970500000|2024-12-23 16:15:00|9147.68|9147.68|9146.73|9146.73|9147.81|9147.81|9141.2|9141.2|0
1734970800000|2024-12-23 16:20:00|9146.48|9146.48|9149.17|9149.17|9153.87|9153.87|9145.96|9145.96|0
1734971100000|2024-12-23 16:25:00|9149.31|9149.31|9152.68|9152.68|9155.88|9155.88|9147.86|9147.86|0
1735028100000|2024-12-24 08:15:00|9232.86|9232.86|9228.42|9228.42|9240.56|9240.56|9227.83|9227.83|0
1735028400000|2024-12-24 08:20:00|9227.57|9227.57|9229.57|9229.57|9232.13|9232.13|9227.44|9227.44|0
1735028700000|2024-12-24 08:25:00|9228.09|9228.09|9221.81|9221.81|9228.71|9228.71|9221.81|9221.81|0
1735029000000|2024-12-24 08:30:00|9224.58|9224.58|9219.57|9219.57|9228.87|9228.87|9219.57|9219.57|0
1735029300000|2024-12-24 08:35:00|9219.7|9219.7|9218.5|9218.5|9222.64|9222.64|9216.79|9216.79|0
1735029600000|2024-12-24 08:40:00|9218.72|9218.72|9218.15|9218.15|9220.06|9220.06|9217.37|9217.37|0
1735029900000|2024-12-24 08:45:00|9216.87|9216.87|9228.92|9228.92|9230.28|9230.28|9216.87|9216.87|0
1735030200000|2024-12-24 08:50:00|9227.64|9227.64|9224.65|9224.65|9229.3|9229.3|9224.44|9224.44|0
1735030500000|2024-12-24 08:55:00|9224.43|9224.43|9226.21|9226.21|9226.21|9226.21|9222.22|9222.22|0
1735030800000|2024-12-24 09:00:00|9224.96|9224.96|9227.02|9227.02|9231.72|9231.72|9224.46|9224.46|0
1735031100000|2024-12-24 09:05:00|9226.77|9226.77|9222.26|9222.26|9227.02|9227.02|9222.26|9222.26|0
1735031400000|2024-12-24 09:10:00|9222.81|9222.81|9222.51|9222.51|9225.25|9225.25|9221.18|9221.18|0
1735031700000|2024-12-24 09:15:00|9222.74|9222.74|9227.55|9227.55|9227.55|9227.55|9220.3|9220.3|0
1735032000000|2024-12-24 09:20:00|9226.28|9226.28|9226.06|9226.06|9227.53|9227.53|9225.03|9225.03|0
1735032300000|2024-12-24 09:25:00|9225.91|9225.91|9224.58|9224.58|9225.91|9225.91|9223.2|9223.2|0
1735032600000|2024-12-24 09:30:00|9224.9|9224.9|9224.44|9224.44|9228.38|9228.38|9224.44|9224.44|0
1735032900000|2024-12-24 09:35:00|9224.57|9224.57|9217.85|9217.85|9224.82|9224.82|9216.35|9216.35|0
1735033200000|2024-12-24 09:40:00|9218.07|9218.07|9224.45|9224.45|9224.58|9224.58|9216.8|9216.8|0
1735033500000|2024-12-24 09:45:00|9225.73|9225.73|9232.28|9232.28|9233.22|9233.22|9224.12|9224.12|0
1735033800000|2024-12-24 09:50:00|9231.64|9231.64|9225.13|9225.13|9231.64|9231.64|9224.42|9224.42|0
1735034100000|2024-12-24 09:55:00|9225.08|9225.08|9225.55|9225.55|9229.49|9229.49|9221.96|9221.96|0
1735034400000|2024-12-24 10:00:00|9225.24|9225.24|9216.86|9216.86|9225.24|9225.24|9216.19|9216.19|0
1735034700000|2024-12-24 10:05:00|9215.58|9215.58|9214.89|9214.89|9218.13|9218.13|9214.08|9214.08|0
1735035000000|2024-12-24 10:10:00|9217.65|9217.65|9223.97|9223.97|9226.17|9226.17|9217.65|9217.65|0
1735035300000|2024-12-24 10:15:00|9223.52|9223.52|9228.93|9228.93|9229.93|9229.93|9223.52|9223.52|0
1735035600000|2024-12-24 10:20:00|9228.62|9228.62|9219.98|9219.98|9228.62|9228.62|9219.98|9219.98|0
1735035900000|2024-12-24 10:25:00|9219.75|9219.75|9216.7|9216.7|9220|9220|9216.7|9216.7|0
1735036200000|2024-12-24 10:30:00|9216.92|9216.92|9220.78|9220.78|9220.78|9220.78|9216.83|9216.83|0
1735036500000|2024-12-24 10:35:00|9220.28|9220.28|9220.26|9220.26|9221.6|9221.6|9219.24|9219.24|0
1735036800000|2024-12-24 10:40:00|9221.13|9221.13|9222.07|9222.07|9223.48|9223.48|9220.49|9220.49|0
1735037100000|2024-12-24 10:45:00|9221.75|9221.75|9224.38|9224.38|9224.38|9224.38|9220.99|9220.99|0
1735037400000|2024-12-24 10:50:00|9224.11|9224.11|9220.98|9220.98|9225.86|9225.86|9220.95|9220.95|0
1735037700000|2024-12-24 10:55:00|9222.07|9222.07|9217.24|9217.24|9222.13|9222.13|9217.24|9217.24|0
1735038000000|2024-12-24 11:00:00|9217.12|9217.12|9220.28|9220.28|9223.07|9223.07|9217.12|9217.12|0
1735038300000|2024-12-24 11:05:00|9219|9219|9219.39|9219.39|9219.43|9219.43|9218.88|9218.88|0
1735038600000|2024-12-24 11:10:00|9219.16|9219.16|9226.01|9226.01|9226.01|9226.01|9219.16|9219.16|0
1735038900000|2024-12-24 11:15:00|9226.65|9226.65|9230.03|9230.03|9230.18|9230.18|9226.65|9226.65|0
1735039200000|2024-12-24 11:20:00|9230.15|9230.15|9229.24|9229.24|9230.65|9230.65|9229.24|9229.24|0
1735039500000|2024-12-24 11:25:00|9229.38|9229.38|9229.83|9229.83|9229.83|9229.83|9228.38|9228.38|0
1735039800000|2024-12-24 11:30:00|9229.3|9229.3|9230.06|9230.06|9231.91|9231.91|9229.3|9229.3|0
1735040100000|2024-12-24 11:35:00|9229.85|9229.85|9230.11|9230.11|9231.38|9231.38|9229.12|9229.12|0
1735040400000|2024-12-24 11:40:00|9230.19|9230.19|9231.03|9231.03|9232.21|9232.21|9229.94|9229.94|0
1735040700000|2024-12-24 11:45:00|9231.19|9231.19|9232.71|9232.71|9233.2|9233.2|9229.62|9229.62|0
1735041000000|2024-12-24 11:50:00|9232.59|9232.59|9238.07|9238.07|9238.07|9238.07|9232.59|9232.59|0
1735041300000|2024-12-24 11:55:00|9237.65|9237.65|9235.17|9235.17|9237.65|9237.65|9233.26|9233.26|0
1735041600000|2024-12-24 12:00:00|9234.53|9234.53|9231.81|9231.81|9235.06|9235.06|9231.81|9231.81|0
1735041900000|2024-12-24 12:05:00|9232.31|9232.31|9224.62|9224.62|9232.31|9232.31|9218.64|9218.64|0
1735042200000|2024-12-24 12:10:00|9224.31|9224.31|9222.37|9222.37|9225.64|9225.64|9221.71|9221.71|0
1735042500000|2024-12-24 12:15:00|9222.29|9222.29|9217.28|9217.28|9224.96|9224.96|9216.89|9216.89|0
1735042800000|2024-12-24 12:20:00|9216.54|9216.54|9213.98|9213.98|9216.93|9216.93|9213.06|9213.06|0
1735043100000|2024-12-24 12:25:00|9212.04|9212.04|9207.61|9207.61|9214.51|9214.51|9202.28|9202.28|0
1735316100000|2024-12-27 16:15:00|9117.44|9117.44|9116.47|9116.47|9118.88|9118.88|9114.73|9114.73|0
1735316400000|2024-12-27 16:20:00|9116.05|9116.05|9114.13|9114.13|9117.15|9117.15|9112.79|9112.79|0
1735316700000|2024-12-27 16:25:00|9114.44|9114.44|9121.37|9121.37|9122.01|9122.01|9114.44|9114.44|0
1735546500000|2024-12-30 08:15:00|9101.61|9101.61|9113.9|9113.9|9113.9|9113.9|9101.61|9101.61|0
1735546800000|2024-12-30 08:20:00|9114.43|9114.43|9116.91|9116.91|9117.74|9117.74|9112.49|9112.49|0
1735547100000|2024-12-30 08:25:00|9117.55|9117.55|9122.43|9122.43|9122.43|9122.43|9114.64|9114.64|0
1735547400000|2024-12-30 08:30:00|9122.58|9122.58|9122.86|9122.86|9127.31|9127.31|9119.88|9119.88|0
1735547700000|2024-12-30 08:35:00|9123.49|9123.49|9130.62|9130.62|9134.49|9134.49|9122.64|9122.64|0
1735548000000|2024-12-30 08:40:00|9131.73|9131.73|9141.72|9141.72|9142.27|9142.27|9131.18|9131.18|0
1735548300000|2024-12-30 08:45:00|9140.45|9140.45|9143.99|9143.99|9147.97|9147.97|9139.72|9139.72|0
1735548600000|2024-12-30 08:50:00|9143.67|9143.67|9136.32|9136.32|9143.7|9143.7|9136.07|9136.07|0
1735548900000|2024-12-30 08:55:00|9136.46|9136.46|9136.22|9136.22|9141.75|9141.75|9136.22|9136.22|0
1735549200000|2024-12-30 09:00:00|9136.01|9136.01|9139.71|9139.71|9140.19|9140.19|9134.28|9134.28|0
1735549500000|2024-12-30 09:05:00|9139.16|9139.16|9139.44|9139.44|9140.54|9140.54|9135.61|9135.61|0
1735549800000|2024-12-30 09:10:00|9139.3|9139.3|9134.72|9134.72|9144.26|9144.26|9134.3|9134.3|0
1735550100000|2024-12-30 09:15:00|9133.71|9133.71|9123.77|9123.77|9133.71|9133.71|9123.77|9123.77|0
1735550400000|2024-12-30 09:20:00|9122.67|9122.67|9132.09|9132.09|9132.34|9132.34|9122.67|9122.67|0
1735550700000|2024-12-30 09:25:00|9132.64|9132.64|9133.05|9133.05|9133.53|9133.53|9131.27|9131.27|0
1735551000000|2024-12-30 09:30:00|9131.78|9131.78|9134.25|9134.25|9135.52|9135.52|9131.56|9131.56|0
1735551300000|2024-12-30 09:35:00|9134.46|9134.46|9132.97|9132.97|9134.6|9134.6|9132.93|9132.93|0
1735551600000|2024-12-30 09:40:00|9133.61|9133.61|9134.15|9134.15|9134.15|9134.15|9131.57|9131.57|0
1735551900000|2024-12-30 09:45:00|9133.6|9133.6|9130.31|9130.31|9134.54|9134.54|9129.87|9129.87|0
1735552200000|2024-12-30 09:50:00|9129.76|9129.76|9130.16|9130.16|9132.35|9132.35|9128.63|9128.63|0
1735552500000|2024-12-30 09:55:00|9129.91|9129.91|9128.38|9128.38|9130.58|9130.58|9127.58|9127.58|0
1735552800000|2024-12-30 10:00:00|9128.16|9128.16|9132.34|9132.34|9133.57|9133.57|9127.49|9127.49|0
1735553100000|2024-12-30 10:05:00|9131.67|9131.67|9134.44|9134.44|9135.94|9135.94|9131.25|9131.25|0
1735553400000|2024-12-30 10:10:00|9134.75|9134.75|9134.58|9134.58|9138.59|9138.59|9134.58|9134.58|0
1735553700000|2024-12-30 10:15:00|9133.94|9133.94|9136.25|9136.25|9137.93|9137.93|9133.68|9133.68|0
1735554000000|2024-12-30 10:20:00|9137.35|9137.35|9139.53|9139.53|9139.62|9139.62|9134.25|9134.25|0
1735554300000|2024-12-30 10:25:00|9139.28|9139.28|9139.05|9139.05|9139.89|9139.89|9137.85|9137.85|0
1735554600000|2024-12-30 10:30:00|9139.26|9139.26|9141.02|9141.02|9141.16|9141.16|9139.25|9139.25|0
1735554900000|2024-12-30 10:35:00|9141.24|9141.24|9143.08|9143.08|9143.89|9143.89|9141.24|9141.24|0
1735555200000|2024-12-30 10:40:00|9143.72|9143.72|9147.14|9147.14|9147.14|9147.14|9143.58|9143.58|0
1735555500000|2024-12-30 10:45:00|9146.59|9146.59|9148.75|9148.75|9149.76|9149.76|9146.38|9146.38|0
1735555800000|2024-12-30 10:50:00|9149.38|9149.38|9154.61|9154.61|9155.68|9155.68|9149.38|9149.38|0
1735556100000|2024-12-30 10:55:00|9155.24|9155.24|9156.7|9156.7|9157.77|9157.77|9154.06|9154.06|0
1735556400000|2024-12-30 11:00:00|9157.25|9157.25|9163.09|9163.09|9163.65|9163.65|9157.25|9157.25|0
1735556700000|2024-12-30 11:05:00|9162.54|9162.54|9161.32|9161.32|9162.54|9162.54|9160.31|9160.31|0
1735557000000|2024-12-30 11:10:00|9161.88|9161.88|9161.96|9161.96|9162.6|9162.6|9160.77|9160.77|0
1735557300000|2024-12-30 11:15:00|9162.1|9162.1|9159.82|9159.82|9162.71|9162.71|9158.85|9158.85|0
1735557600000|2024-12-30 11:20:00|9160.03|9160.03|9159.36|9159.36|9160.67|9160.67|9157.37|9157.37|0
1735557900000|2024-12-30 11:25:00|9159.48|9159.48|9161.12|9161.12|9161.26|9161.26|9159.34|9159.34|0
1735558200000|2024-12-30 11:30:00|9160.99|9160.99|9156.86|9156.86|9164.69|9164.69|9156.86|9156.86|0
1735558500000|2024-12-30 11:35:00|9156.3|9156.3|9158.74|9158.74|9158.74|9158.74|9156.3|9156.3|0
1735558800000|2024-12-30 11:40:00|9158.32|9158.32|9162.31|9162.31|9162.53|9162.53|9158.32|9158.32|0
1735559100000|2024-12-30 11:45:00|9163.56|9163.56|9169.03|9169.03|9169.34|9169.34|9163.33|9163.33|0
1735559400000|2024-12-30 11:50:00|9168.39|9168.39|9170.39|9170.39|9170.53|9170.53|9168.39|9168.39|0
1735559700000|2024-12-30 11:55:00|9170.18|9170.18|9167.17|9167.17|9170.38|9170.38|9166.93|9166.93|0
1735560000000|2024-12-30 12:00:00|9167.04|9167.04|9175.91|9175.91|9175.91|9175.91|9166.48|9166.48|0
1735560300000|2024-12-30 12:05:00|9176.23|9176.23|9179.26|9179.26|9179.26|9179.26|9175.36|9175.36|0
1735560600000|2024-12-30 12:10:00|9179.12|9179.12|9177.33|9177.33|9179.12|9179.12|9175.91|9175.91|0
1735560900000|2024-12-30 12:15:00|9177.55|9177.55|9179.88|9179.88|9179.88|9179.88|9177.33|9177.33|0
1735561200000|2024-12-30 12:20:00|9179.24|9179.24|9176.72|9176.72|9179.24|9179.24|9176.58|9176.58|0
1735561500000|2024-12-30 12:25:00|9176.16|9176.16|9178.87|9178.87|9179.08|9179.08|9176.16|9176.16|0
1735561800000|2024-12-30 12:30:00|9179.08|9179.08|9176.2|9176.2|9182.08|9182.08|9176.2|9176.2|0
1735562100000|2024-12-30 12:35:00|9175.99|9175.99|9169.41|9169.41|9175.99|9175.99|9169.41|9169.41|0
1735562400000|2024-12-30 12:40:00|9167.75|9167.75|9151.42|9151.42|9168.02|9168.02|9150.4|9150.4|0
1735562700000|2024-12-30 12:45:00|9151.11|9151.11|9143.21|9143.21|9154.57|9154.57|9142.99|9142.99|0
1735563000000|2024-12-30 12:50:00|9142.9|9142.9|9146.51|9146.51|9146.51|9146.51|9142.67|9142.67|0
1735563300000|2024-12-30 12:55:00|9146.3|9146.3|9146.15|9146.15|9147.11|9147.11|9144.23|9144.23|0
1735563600000|2024-12-30 13:00:00|9145.56|9145.56|9143.88|9143.88|9146.3|9146.3|9142.38|9142.38|0
1735563900000|2024-12-30 13:05:00|9144.19|9144.19|9144.72|9144.72|9145.65|9145.65|9142.75|9142.75|0
1735564200000|2024-12-30 13:10:00|9145.14|9145.14|9140.43|9140.43|9145.47|9145.47|9140.43|9140.43|0
1735564500000|2024-12-30 13:15:00|9139.87|9139.87|9143.6|9143.6|9143.88|9143.88|9138.02|9138.02|0
1735564800000|2024-12-30 13:20:00|9144.23|9144.23|9143.15|9143.15|9145.14|9145.14|9143.06|9143.06|0
1735565100000|2024-12-30 13:25:00|9142.75|9142.75|9142.58|9142.58|9142.78|9142.78|9141.13|9141.13|0
1735565400000|2024-12-30 13:30:00|9142.71|9142.71|9139.39|9139.39|9142.71|9142.71|9139.12|9139.12|0
1735565700000|2024-12-30 13:35:00|9140.27|9140.27|9136|9136|9140.82|9140.82|9135.36|9135.36|0
1735566000000|2024-12-30 13:40:00|9136.63|9136.63|9137.44|9137.44|9138.12|9138.12|9132.57|9132.57|0
1735566300000|2024-12-30 13:45:00|9137.57|9137.57|9138.24|9138.24|9139.1|9139.1|9136.38|9136.38|0
1735566600000|2024-12-30 13:50:00|9138.41|9138.41|9132.53|9132.53|9138.41|9138.41|9131.48|9131.48|0
1735566900000|2024-12-30 13:55:00|9133.08|9133.08|9135.13|9135.13|9136.57|9136.57|9132.38|9132.38|0
1735567200000|2024-12-30 14:00:00|9134.91|9134.91|9143.02|9143.02|9143.02|9143.02|9134.91|9134.91|0
1735567500000|2024-12-30 14:05:00|9143.06|9143.06|9144.99|9144.99|9146.7|9146.7|9143.06|9143.06|0
1735567800000|2024-12-30 14:10:00|9145.11|9145.11|9146.28|9146.28|9149.75|9149.75|9144.99|9144.99|0
1735568100000|2024-12-30 14:15:00|9146.53|9146.53|9145.16|9145.16|9147.44|9147.44|9144.71|9144.71|0
1735568400000|2024-12-30 14:20:00|9145.28|9145.28|9145.86|9145.86|9146.37|9146.37|9144.62|9144.62|0
1735568700000|2024-12-30 14:25:00|9145.73|9145.73|9148.56|9148.56|9149.18|9149.18|9144.45|9144.45|0
1735569000000|2024-12-30 14:30:00|9147.45|9147.45|9141.13|9141.13|9147.45|9147.45|9138.79|9138.79|0
1735569300000|2024-12-30 14:35:00|9140.51|9140.51|9139.23|9139.23|9141.67|9141.67|9137.8|9137.8|0
1735569600000|2024-12-30 14:40:00|9139.09|9139.09|9129.13|9129.13|9139.09|9139.09|9126.21|9126.21|0
1735569900000|2024-12-30 14:45:00|9128.88|9128.88|9123.78|9123.78|9129.11|9129.11|9122.24|9122.24|0
1735570200000|2024-12-30 14:50:00|9123.56|9123.56|9118.85|9118.85|9124.44|9124.44|9117.59|9117.59|0
1735570500000|2024-12-30 14:55:00|9118.3|9118.3|9115.26|9115.26|9118.76|9118.76|9113.61|9113.61|0
1735570800000|2024-12-30 15:00:00|9114.98|9114.98|9115.41|9115.41|9118.98|9118.98|9109.75|9109.75|0
1735571100000|2024-12-30 15:05:00|9115.55|9115.55|9114.92|9114.92|9118.66|9118.66|9114.92|9114.92|0
1735571400000|2024-12-30 15:10:00|9115.47|9115.47|9124.68|9124.68|9124.82|9124.82|9113.93|9113.93|0
1735571700000|2024-12-30 15:15:00|9124.81|9124.81|9119.48|9119.48|9125.36|9125.36|9116.6|9116.6|0
1735572000000|2024-12-30 15:20:00|9119.34|9119.34|9118|9118|9122.76|9122.76|9117.36|9117.36|0
1735572300000|2024-12-30 15:25:00|9117.36|9117.36|9122.53|9122.53|9122.54|9122.54|9117.14|9117.14|0
1735572600000|2024-12-30 15:30:00|9122.9|9122.9|9129.36|9129.36|9129.65|9129.65|9122.9|9122.9|0
1735572900000|2024-12-30 15:35:00|9128.72|9128.72|9129.39|9129.39|9129.77|9129.77|9126.78|9126.78|0
1735573200000|2024-12-30 15:40:00|9129.62|9129.62|9128.69|9128.69|9132.06|9132.06|9125.67|9125.67|0
1735573500000|2024-12-30 15:45:00|9128.96|9128.96|9133|9133|9135.73|9135.73|9128.96|9128.96|0
1735573800000|2024-12-30 15:50:00|9132.36|9132.36|9145.03|9145.03|9145.03|9145.03|9132.36|9132.36|0
1735574100000|2024-12-30 15:55:00|9145.24|9145.24|9153.23|9153.23|9153.52|9153.52|9145.24|9145.24|0
1735574400000|2024-12-30 16:00:00|9153.65|9153.65|9167.13|9167.13|9167.13|9167.13|9152.7|9152.7|0
1735574700000|2024-12-30 16:05:00|9166.58|9166.58|9168.11|9168.11|9169.23|9169.23|9163.19|9163.19|0
1735575000000|2024-12-30 16:10:00|9168.33|9168.33|9167.39|9167.39|9169.36|9169.36|9166.27|9166.27|0
1735575300000|2024-12-30 16:15:00|9166.84|9166.84|9169.42|9169.42|9170.27|9170.27|9162.09|9162.09|0
1735575600000|2024-12-30 16:20:00|9169|9169|9164.91|9164.91|9169.77|9169.77|9164.91|9164.91|0
1735575900000|2024-12-30 16:25:00|9164.27|9164.27|9161.02|9161.02|9164.96|9164.96|9155.83|9155.83|0
1735632900000|2024-12-31 08:15:00|9164.71|9164.71|9162.84|9162.84|9169.26|9169.26|9160.36|9160.36|0
1735633200000|2024-12-31 08:20:00|9162.2|9162.2|9162.84|9162.84|9163.7|9163.7|9158.56|9158.56|0
1735633500000|2024-12-31 08:25:00|9163.4|9163.4|9165.93|9165.93|9166.69|9166.69|9162.73|9162.73|0
1735633800000|2024-12-31 08:30:00|9165.3|9165.3|9164.82|9164.82|9165.85|9165.85|9162.53|9162.53|0
1735634100000|2024-12-31 08:35:00|9165.38|9165.38|9174.44|9174.44|9174.44|9174.44|9165.11|9165.11|0
1735634400000|2024-12-31 08:40:00|9173.81|9173.81|9177.7|9177.7|9177.7|9177.7|9173.26|9173.26|0
1735634700000|2024-12-31 08:45:00|9178.26|9178.26|9178.97|9178.97|9179.74|9179.74|9175.71|9175.71|0
1735635000000|2024-12-31 08:50:00|9178.83|9178.83|9176.35|9176.35|9178.97|9178.97|9175.25|9175.25|0
1735635300000|2024-12-31 08:55:00|9177.45|9177.45|9183.92|9183.92|9188.54|9188.54|9177.45|9177.45|0
1735635600000|2024-12-31 09:00:00|9183.78|9183.78|9182.25|9182.25|9185.47|9185.47|9182.03|9182.03|0
1735635900000|2024-12-31 09:05:00|9181.61|9181.61|9182.59|9182.59|9183.33|9183.33|9180.48|9180.48|0
1735636200000|2024-12-31 09:10:00|9182.87|9182.87|9183.57|9183.57|9185.88|9185.88|9182.5|9182.5|0
1735636500000|2024-12-31 09:15:00|9182.93|9182.93|9182.31|9182.31|9183.3|9183.3|9179.63|9179.63|0
1735636800000|2024-12-31 09:20:00|9182.1|9182.1|9182.49|9182.49|9182.87|9182.87|9178.08|9178.08|0
1735637100000|2024-12-31 09:25:00|9181.85|9181.85|9184.18|9184.18|9185.13|9185.13|9180.66|9180.66|0
1735637400000|2024-12-31 09:30:00|9184.39|9184.39|9181.41|9181.41|9185.76|9185.76|9180.37|9180.37|0
1735637700000|2024-12-31 09:35:00|9180.77|9180.77|9176.73|9176.73|9180.77|9180.77|9176.73|9176.73|0
1735638000000|2024-12-31 09:40:00|9176.95|9176.95|9179.82|9179.82|9180.45|9180.45|9176.95|9176.95|0
1735638300000|2024-12-31 09:45:00|9181.47|9181.47|9181.79|9181.79|9184.87|9184.87|9180.3|9180.3|0
1735638600000|2024-12-31 09:50:00|9180.13|9180.13|9180.74|9180.74|9180.74|9180.74|9178.73|9178.73|0
1735638900000|2024-12-31 09:55:00|9181.84|9181.84|9182.1|9182.1|9183.15|9183.15|9180.45|9180.45|0
1735639200000|2024-12-31 10:00:00|9181.46|9181.46|9180.13|9180.13|9181.93|9181.93|9179.87|9179.87|0
1735639500000|2024-12-31 10:05:00|9180.26|9180.26|9181.49|9181.49|9182.87|9182.87|9180.26|9180.26|0
1735639800000|2024-12-31 10:10:00|9181.8|9181.8|9182.97|9182.97|9183.88|9183.88|9181.8|9181.8|0
1735640100000|2024-12-31 10:15:00|9183.11|9183.11|9190.34|9190.34|9190.34|9190.34|9182.98|9182.98|0
1735640400000|2024-12-31 10:20:00|9190.71|9190.71|9196.63|9196.63|9197.16|9197.16|9190.71|9190.71|0
1735640700000|2024-12-31 10:25:00|9196.8|9196.8|9197.03|9197.03|9198.11|9198.11|9196.41|9196.41|0
1735641000000|2024-12-31 10:30:00|9197.45|9197.45|9203.65|9203.65|9205.89|9205.89|9197.45|9197.45|0
1735641300000|2024-12-31 10:35:00|9203.01|9203.01|9200.46|9200.46|9203.51|9203.51|9200.46|9200.46|0
1735641600000|2024-12-31 10:40:00|9200.32|9200.32|9201.44|9201.44|9201.46|9201.46|9199.46|9199.46|0
1735641900000|2024-12-31 10:45:00|9201.56|9201.56|9203.38|9203.38|9203.93|9203.93|9201.52|9201.52|0
1735642200000|2024-12-31 10:50:00|9204.48|9204.48|9201.83|9201.83|9206.87|9206.87|9201.83|9201.83|0
1735642500000|2024-12-31 10:55:00|9201.28|9201.28|9196.63|9196.63|9201.28|9201.28|9196.41|9196.41|0
1735642800000|2024-12-31 11:00:00|9197.25|9197.25|9201.1|9201.1|9201.24|9201.24|9196.54|9196.54|0
1735643100000|2024-12-31 11:05:00|9200.46|9200.46|9201.43|9201.43|9201.56|9201.56|9200|9200|0
1735643400000|2024-12-31 11:10:00|9201.57|9201.57|9197.37|9197.37|9201.85|9201.85|9196.02|9196.02|0
1735643700000|2024-12-31 11:15:00|9197.59|9197.59|9201.31|9201.31|9201.31|9201.31|9196.95|9196.95|0
1735644000000|2024-12-31 11:20:00|9201.81|9201.81|9204.13|9204.13|9204.27|9204.27|9201.09|9201.09|0
1735644300000|2024-12-31 11:25:00|9204.28|9204.28|9198.83|9198.83|9205.19|9205.19|9198.58|9198.58|0
1735644600000|2024-12-31 11:30:00|9198.19|9198.19|9198.02|9198.02|9200.1|9200.1|9197.72|9197.72|0
1735644900000|2024-12-31 11:35:00|9198.16|9198.16|9199.32|9199.32|9200.11|9200.11|9197.76|9197.76|0
1735645200000|2024-12-31 11:40:00|9199.48|9199.48|9200.15|9200.15|9201.89|9201.89|9198.57|9198.57|0
1735645500000|2024-12-31 11:45:00|9200.28|9200.28|9197.72|9197.72|9200.28|9200.28|9197.44|9197.44|0
1735645800000|2024-12-31 11:50:00|9197.99|9197.99|9200.63|9200.63|9201.27|9201.27|9197.15|9197.15|0
1735646100000|2024-12-31 11:55:00|9200.47|9200.47|9191.53|9191.53|9200.47|9200.47|9191.53|9191.53|0
1735646400000|2024-12-31 12:00:00|9191.84|9191.84|9187.32|9187.32|9192.62|9192.62|9186.25|9186.25|0
1735646700000|2024-12-31 12:05:00|9187.09|9187.09|9188.36|9188.36|9188.36|9188.36|9185.23|9185.23|0
1735647000000|2024-12-31 12:10:00|9186.71|9186.71|9184.9|9184.9|9188.79|9188.79|9184.9|9184.9|0
1735647300000|2024-12-31 12:15:00|9185.96|9185.96|9195.64|9195.64|9195.93|9195.93|9185.96|9185.96|0
1735647600000|2024-12-31 12:20:00|9195.87|9195.87|9190.63|9190.63|9198.19|9198.19|9190.63|9190.63|0
1735647900000|2024-12-31 12:25:00|9191.26|9191.26|9186.12|9186.12|9192.86|9192.86|9181.9|9181.9|0
1735805700000|2025-01-02 08:15:00|9211.77|9211.77|9203.47|9203.47|9211.77|9211.77|9202.93|9202.93|0
1735806000000|2025-01-02 08:20:00|9205.38|9205.38|9195.08|9195.08|9207.84|9207.84|9194.44|9194.44|0
1735806300000|2025-01-02 08:25:00|9194.14|9194.14|9174.14|9174.14|9194.14|9194.14|9173.93|9173.93|0
1735806600000|2025-01-02 08:30:00|9175.79|9175.79|9171.42|9171.42|9179.17|9179.17|9170.78|9170.78|0
1735806900000|2025-01-02 08:35:00|9172.28|9172.28|9172.44|9172.44|9176.75|9176.75|9170.36|9170.36|0
1735807200000|2025-01-02 08:40:00|9172.17|9172.17|9170.47|9170.47|9175.37|9175.37|9168.56|9168.56|0
1735807500000|2025-01-02 08:45:00|9171.57|9171.57|9182.17|9182.17|9183.43|9183.43|9171.57|9171.57|0
1735807800000|2025-01-02 08:50:00|9182.81|9182.81|9182.26|9182.26|9186.06|9186.06|9181.44|9181.44|0
1735808100000|2025-01-02 08:55:00|9182.9|9182.9|9189.9|9189.9|9190.44|9190.44|9181.63|9181.63|0
1735808400000|2025-01-02 09:00:00|9189.65|9189.65|9177.73|9177.73|9189.65|9189.65|9177.73|9177.73|0
1735808700000|2025-01-02 09:05:00|9177.46|9177.46|9182.53|9182.53|9183.29|9183.29|9177.46|9177.46|0
1735809000000|2025-01-02 09:10:00|9182.25|9182.25|9183.12|9183.12|9183.12|9183.12|9178.24|9178.24|0
1735809300000|2025-01-02 09:15:00|9184.22|9184.22|9174.39|9174.39|9184.22|9184.22|9172.65|9172.65|0
1735809600000|2025-01-02 09:20:00|9174.14|9174.14|9167.55|9167.55|9175.68|9175.68|9166.91|9166.91|0
1735809900000|2025-01-02 09:25:00|9166.91|9166.91|9154.54|9154.54|9166.91|9166.91|9153.33|9153.33|0
1735810200000|2025-01-02 09:30:00|9154.85|9154.85|9164.57|9164.57|9169.02|9169.02|9153.91|9153.91|0
1735810500000|2025-01-02 09:35:00|9164.79|9164.79|9157.43|9157.43|9166.3|9166.3|9156.15|9156.15|0
1735810800000|2025-01-02 09:40:00|9158.06|9158.06|9159.18|9159.18|9161.44|9161.44|9154.13|9154.13|0
1735811100000|2025-01-02 09:45:00|9158.96|9158.96|9157.41|9157.41|9160.18|9160.18|9156.9|9156.9|0
1735811400000|2025-01-02 09:50:00|9157.28|9157.28|9151.58|9151.58|9157.92|9157.92|9150.94|9150.94|0
1735811700000|2025-01-02 09:55:00|9151.03|9151.03|9149.95|9149.95|9151.03|9151.03|9147.88|9147.88|0
1735812000000|2025-01-02 10:00:00|9148.68|9148.68|9140.21|9140.21|9148.68|9148.68|9137.4|9137.4|0
1735812300000|2025-01-02 10:05:00|9141.32|9141.32|9134.15|9134.15|9141.53|9141.53|9132.79|9132.79|0
1735812600000|2025-01-02 10:10:00|9133.51|9133.51|9110.21|9110.21|9133.51|9133.51|9108.73|9108.73|0
1735812900000|2025-01-02 10:15:00|9108.93|9108.93|9103.24|9103.24|9110.29|9110.29|9096.33|9096.33|0
1735813200000|2025-01-02 10:20:00|9102.13|9102.13|9103.41|9103.41|9107.82|9107.82|9097.03|9097.03|0
1735813500000|2025-01-02 10:25:00|9103.27|9103.27|9099.14|9099.14|9106.1|9106.1|9098.41|9098.41|0
1735813800000|2025-01-02 10:30:00|9098.5|9098.5|9093.75|9093.75|9102.55|9102.55|9089.56|9089.56|0
1735814100000|2025-01-02 10:35:00|9095.02|9095.02|9102.49|9102.49|9102.7|9102.7|9094.61|9094.61|0
1735814400000|2025-01-02 10:40:00|9102.94|9102.94|9100.31|9100.31|9106.29|9106.29|9100.31|9100.31|0
1735814700000|2025-01-02 10:45:00|9100.44|9100.44|9100.13|9100.13|9100.68|9100.68|9095.81|9095.81|0
1735815000000|2025-01-02 10:50:00|9101.4|9101.4|9096.62|9096.62|9102.04|9102.04|9095.98|9095.98|0
1735815300000|2025-01-02 10:55:00|9096.08|9096.08|9098.09|9098.09|9101.01|9101.01|9094.81|9094.81|0
1735815600000|2025-01-02 11:00:00|9097.45|9097.45|9095.85|9095.85|9097.53|9097.53|9090.88|9090.88|0
1735815900000|2025-01-02 11:05:00|9096.4|9096.4|9106.79|9106.79|9108.23|9108.23|9096.4|9096.4|0
1735816200000|2025-01-02 11:10:00|9107.42|9107.42|9106.05|9106.05|9108.9|9108.9|9104.65|9104.65|0
1735816500000|2025-01-02 11:15:00|9106.19|9106.19|9106.09|9106.09|9106.74|9106.74|9103.1|9103.1|0
1735816800000|2025-01-02 11:20:00|9107.31|9107.31|9103.67|9103.67|9107.95|9107.95|9102.84|9102.84|0
1735817100000|2025-01-02 11:25:00|9103.79|9103.79|9109.78|9109.78|9110.42|9110.42|9101.41|9101.41|0
1735817400000|2025-01-02 11:30:00|9108.51|9108.51|9115.52|9115.52|9115.62|9115.62|9107.3|9107.3|0
1735817700000|2025-01-02 11:35:00|9116.15|9116.15|9119.7|9119.7|9119.7|9119.7|9113.44|9113.44|0
1735818000000|2025-01-02 11:40:00|9120.34|9120.34|9124.9|9124.9|9124.9|9124.9|9116.89|9116.89|0
1735818300000|2025-01-02 11:45:00|9124.35|9124.35|9127.58|9127.58|9128.85|9128.85|9122.82|9122.82|0
1735818600000|2025-01-02 11:50:00|9128.21|9128.21|9138.84|9138.84|9138.84|9138.84|9128.21|9128.21|0
1735818900000|2025-01-02 11:55:00|9138.2|9138.2|9146.2|9146.2|9146.99|9146.99|9138.2|9138.2|0
1735819200000|2025-01-02 12:00:00|9146.47|9146.47|9156.36|9156.36|9156.58|9156.58|9145.7|9145.7|0
1735819500000|2025-01-02 12:05:00|9155.73|9155.73|9160.66|9160.66|9160.66|9160.66|9151.17|9151.17|0
1735819800000|2025-01-02 12:10:00|9160.23|9160.23|9160.92|9160.92|9161.38|9161.38|9158.39|9158.39|0
1735820100000|2025-01-02 12:15:00|9160.28|9160.28|9164.01|9164.01|9164.01|9164.01|9160.28|9160.28|0
1735820400000|2025-01-02 12:20:00|9164.63|9164.63|9165.8|9165.8|9167.48|9167.48|9163.36|9163.36|0
1735820700000|2025-01-02 12:25:00|9165.49|9165.49|9167.08|9167.08|9167.21|9167.21|9165.11|9165.11|0
1735821000000|2025-01-02 12:30:00|9167.72|9167.72|9166.89|9166.89|9168.73|9168.73|9165.5|9165.5|0
1735821300000|2025-01-02 12:35:00|9166.75|9166.75|9167.49|9167.49|9168.42|9168.42|9165.42|9165.42|0
1735821600000|2025-01-02 12:40:00|9168.11|9168.11|9168.48|9168.48|9168.48|9168.48|9163.39|9163.39|0
1735821900000|2025-01-02 12:45:00|9169.12|9169.12|9169.73|9169.73|9170.66|9170.66|9166.05|9166.05|0
1735822200000|2025-01-02 12:50:00|9171.22|9171.22|9169.11|9169.11|9173.17|9173.17|9168.48|9168.48|0
1735822500000|2025-01-02 12:55:00|9169.75|9169.75|9174.15|9174.15|9174.15|9174.15|9169.03|9169.03|0
1735822800000|2025-01-02 13:00:00|9174.64|9174.64|9179.59|9179.59|9179.59|9179.59|9173.61|9173.61|0
1735823100000|2025-01-02 13:05:00|9180.23|9180.23|9185|9185|9186.13|9186.13|9180.23|9180.23|0
1735823400000|2025-01-02 13:10:00|9184.45|9184.45|9185.59|9185.59|9187.38|9187.38|9183.04|9183.04|0
1735823700000|2025-01-02 13:15:00|9187.25|9187.25|9188.11|9188.11|9188.9|9188.9|9185.84|9185.84|0
1735824000000|2025-01-02 13:20:00|9188.75|9188.75|9183.97|9183.97|9190.25|9190.25|9183.75|9183.75|0
1735824300000|2025-01-02 13:25:00|9183.75|9183.75|9182.49|9182.49|9183.75|9183.75|9181.87|9181.87|0
1735824600000|2025-01-02 13:30:00|9182.8|9182.8|9190.47|9190.47|9190.47|9190.47|9182.19|9182.19|0
1735824900000|2025-01-02 13:35:00|9192.3|9192.3|9199.42|9199.42|9201.01|9201.01|9192.25|9192.25|0
1735825200000|2025-01-02 13:40:00|9199.26|9199.26|9207.42|9207.42|9209.72|9209.72|9199.26|9199.26|0
1735825500000|2025-01-02 13:45:00|9206.78|9206.78|9197.4|9197.4|9206.78|9206.78|9197.05|9197.05|0
1735825800000|2025-01-02 13:50:00|9197.26|9197.26|9197.83|9197.83|9197.83|9197.83|9195.23|9195.23|0
1735826100000|2025-01-02 13:55:00|9198.47|9198.47|9198.91|9198.91|9199.29|9199.29|9197.86|9197.86|0
1735826400000|2025-01-02 14:00:00|9198.78|9198.78|9192.89|9192.89|9199.29|9199.29|9192.89|9192.89|0
1735826700000|2025-01-02 14:05:00|9192.75|9192.75|9201|9201|9201|9201|9192.53|9192.53|0
1735827000000|2025-01-02 14:10:00|9201.64|9201.64|9211.23|9211.23|9211.29|9211.29|9201.5|9201.5|0
1735827300000|2025-01-02 14:15:00|9211.87|9211.87|9210.68|9210.68|9211.93|9211.93|9207.95|9207.95|0
1735827600000|2025-01-02 14:20:00|9211|9211|9211.81|9211.81|9212.26|9212.26|9210.76|9210.76|0
1735827900000|2025-01-02 14:25:00|9211.59|9211.59|9209.09|9209.09|9214.66|9214.66|9202.33|9202.33|0
1735828200000|2025-01-02 14:30:00|9208.09|9208.09|9200.08|9200.08|9213.48|9213.48|9198.19|9198.19|0
1735828500000|2025-01-02 14:35:00|9200.58|9200.58|9177.03|9177.03|9200.58|9200.58|9177.03|9177.03|0
1735828800000|2025-01-02 14:40:00|9176.78|9176.78|9182.87|9182.87|9183.5|9183.5|9172.32|9172.32|0
1735829100000|2025-01-02 14:45:00|9183.29|9183.29|9188.3|9188.3|9191|9191|9183.07|9183.07|0
1735829400000|2025-01-02 14:50:00|9187.93|9187.93|9192.34|9192.34|9193.1|9193.1|9180.18|9180.18|0
1735829700000|2025-01-02 14:55:00|9192.21|9192.21|9192.89|9192.89|9195.29|9195.29|9191.14|9191.14|0
1735830000000|2025-01-02 15:00:00|9192.74|9192.74|9194.37|9194.37|9195.14|9195.14|9190.43|9190.43|0
1735830300000|2025-01-02 15:05:00|9194.18|9194.18|9198.59|9198.59|9199.1|9199.1|9188.63|9188.63|0
1735830600000|2025-01-02 15:10:00|9198.38|9198.38|9205.39|9205.39|9207.39|9207.39|9196.24|9196.24|0
1735830900000|2025-01-02 15:15:00|9206.03|9206.03|9199.74|9199.74|9209.63|9209.63|9199.74|9199.74|0
1735831200000|2025-01-02 15:20:00|9199.6|9199.6|9175.8|9175.8|9200.24|9200.24|9175.61|9175.61|0
1735831500000|2025-01-02 15:25:00|9176.44|9176.44|9178.48|9178.48|9183.77|9183.77|9174.42|9174.42|0
1735831800000|2025-01-02 15:30:00|9178.34|9178.34|9176.08|9176.08|9178.34|9178.34|9163.37|9163.37|0
1735832100000|2025-01-02 15:35:00|9174.42|9174.42|9185.25|9185.25|9186.4|9186.4|9174.42|9174.42|0
1735832400000|2025-01-02 15:40:00|9184.62|9184.62|9180.68|9180.68|9186.41|9186.41|9177.38|9177.38|0
1735832700000|2025-01-02 15:45:00|9180.47|9180.47|9193.5|9193.5|9193.85|9193.85|9179.41|9179.41|0
1735833000000|2025-01-02 15:50:00|9194.78|9194.78|9189.92|9189.92|9195.4|9195.4|9186.51|9186.51|0
1735833300000|2025-01-02 15:55:00|9190.56|9190.56|9186.29|9186.29|9190.77|9190.77|9186.08|9186.08|0
1735833600000|2025-01-02 16:00:00|9186.41|9186.41|9176.93|9176.93|9190.85|9190.85|9176.58|9176.58|0
1735833900000|2025-01-02 16:05:00|9176.43|9176.43|9178.53|9178.53|9179.19|9179.19|9173.52|9173.52|0
1735834200000|2025-01-02 16:10:00|9178.16|9178.16|9184.69|9184.69|9186.34|9186.34|9177.91|9177.91|0
1735834500000|2025-01-02 16:15:00|9185.33|9185.33|9193.3|9193.3|9193.3|9193.3|9184.44|9184.44|0
1735834800000|2025-01-02 16:20:00|9193.17|9193.17|9195.23|9195.23|9197.22|9197.22|9185.55|9185.55|0
1735835100000|2025-01-02 16:25:00|9195.01|9195.01|9201.67|9201.67|9202.97|9202.97|9193.3|9193.3|0
1735892100000|2025-01-03 08:15:00|9174.54|9174.54|9168.52|9168.52|9179.54|9179.54|9168.12|9168.12|0
1735892400000|2025-01-03 08:20:00|9167.88|9167.88|9161.44|9161.44|9169.16|9169.16|9161.02|9161.02|0
1735892700000|2025-01-03 08:25:00|9160.81|9160.81|9142.15|9142.15|9160.81|9160.81|9142.01|9142.01|0
1735893000000|2025-01-03 08:30:00|9142.43|9142.43|9130.9|9130.9|9144.55|9144.55|9129.94|9129.94|0
1735893300000|2025-01-03 08:35:00|9130.49|9130.49|9117.11|9117.11|9130.49|9130.49|9116.56|9116.56|0
1735893600000|2025-01-03 08:40:00|9116.71|9116.71|9116.1|9116.1|9117.72|9117.72|9110.62|9110.62|0
1735893900000|2025-01-03 08:45:00|9116.48|9116.48|9110.58|9110.58|9117.36|9117.36|9108.87|9108.87|0
1735894200000|2025-01-03 08:50:00|9109.47|9109.47|9108.25|9108.25|9113.34|9113.34|9107.27|9107.27|0
1735894500000|2025-01-03 08:55:00|9107.61|9107.61|9094.42|9094.42|9107.88|9107.88|9089.96|9089.96|0
1735894800000|2025-01-03 09:00:00|9095.54|9095.54|9107.46|9107.46|9107.46|9107.46|9087.9|9087.9|0
1735895100000|2025-01-03 09:05:00|9108.1|9108.1|9110.05|9110.05|9112.28|9112.28|9108.1|9108.1|0
1735895400000|2025-01-03 09:10:00|9108.95|9108.95|9117.81|9117.81|9117.81|9117.81|9107.68|9107.68|0
1735895700000|2025-01-03 09:15:00|9118.44|9118.44|9126.46|9126.46|9127.87|9127.87|9118.44|9118.44|0
1735896000000|2025-01-03 09:20:00|9126.34|9126.34|9126.27|9126.27|9128.47|9128.47|9123.48|9123.48|0
1735896300000|2025-01-03 09:25:00|9126.91|9126.91|9123.13|9123.13|9126.91|9126.91|9123.13|9123.13|0
1735896600000|2025-01-03 09:30:00|9122.51|9122.51|9127.32|9127.32|9127.32|9127.32|9120.57|9120.57|0
1735896900000|2025-01-03 09:35:00|9127.87|9127.87|9127.24|9127.24|9130.2|9130.2|9126.36|9126.36|0
1735897200000|2025-01-03 09:40:00|9127.38|9127.38|9134.22|9134.22|9134.22|9134.22|9127.38|9127.38|0
1735897500000|2025-01-03 09:45:00|9134.6|9134.6|9134.44|9134.44|9135.51|9135.51|9132.47|9132.47|0
1735897800000|2025-01-03 09:50:00|9134.89|9134.89|9134.58|9134.58|9136|9136|9131.95|9131.95|0
1735898100000|2025-01-03 09:55:00|9134.79|9134.79|9131.55|9131.55|9134.79|9134.79|9131.55|9131.55|0
1735898400000|2025-01-03 10:00:00|9130.62|9130.62|9123.37|9123.37|9130.62|9130.62|9123.24|9123.24|0
1735898700000|2025-01-03 10:05:00|9123.3|9123.3|9112.1|9112.1|9123.95|9123.95|9112.1|9112.1|0
1735899000000|2025-01-03 10:10:00|9111.55|9111.55|9106.2|9106.2|9111.55|9111.55|9104.97|9104.97|0
1735899300000|2025-01-03 10:15:00|9105.93|9105.93|9103.75|9103.75|9105.93|9105.93|9103.61|9103.61|0
1735899600000|2025-01-03 10:20:00|9103.54|9103.54|9100.62|9100.62|9104.33|9104.33|9099.43|9099.43|0
1735899900000|2025-01-03 10:25:00|9100.31|9100.31|9105.36|9105.36|9105.36|9105.36|9099.63|9099.63|0
1735900200000|2025-01-03 10:30:00|9104.72|9104.72|9112.75|9112.75|9112.75|9112.75|9104.28|9104.28|0
1735900500000|2025-01-03 10:35:00|9112.11|9112.11|9119.9|9119.9|9120.06|9120.06|9112.11|9112.11|0
1735900800000|2025-01-03 10:40:00|9120.38|9120.38|9117.85|9117.85|9121.22|9121.22|9117.85|9117.85|0
1735901100000|2025-01-03 10:45:00|9117.21|9117.21|9112.6|9112.6|9117.85|9117.85|9111.34|9111.34|0
1735901400000|2025-01-03 10:50:00|9112.05|9112.05|9104.06|9104.06|9112.05|9112.05|9103.2|9103.2|0
1735901700000|2025-01-03 10:55:00|9103.91|9103.91|9101.8|9101.8|9104.74|9104.74|9098.14|9098.14|0
1735902000000|2025-01-03 11:00:00|9102.02|9102.02|9101.29|9101.29|9104.69|9104.69|9101.15|9101.15|0
1735902300000|2025-01-03 11:05:00|9101.84|9101.84|9100.38|9100.38|9101.84|9101.84|9097.59|9097.59|0
1735902600000|2025-01-03 11:10:00|9101.65|9101.65|9100.92|9100.92|9102.29|9102.29|9100.01|9100.01|0
1735902900000|2025-01-03 11:15:00|9101.15|9101.15|9101.79|9101.79|9104.19|9104.19|9098.29|9098.29|0
1735903200000|2025-01-03 11:20:00|9100.84|9100.84|9101.32|9101.32|9102.02|9102.02|9094.77|9094.77|0
1735903500000|2025-01-03 11:25:00|9101.86|9101.86|9105.77|9105.77|9105.84|9105.84|9101.86|9101.86|0
1735903800000|2025-01-03 11:30:00|9105.54|9105.54|9105.88|9105.88|9106.52|9106.52|9103.98|9103.98|0
1735904100000|2025-01-03 11:35:00|9105.34|9105.34|9104.54|9104.54|9107.66|9107.66|9104.54|9104.54|0
1735904400000|2025-01-03 11:40:00|9105.17|9105.17|9101.95|9101.95|9105.17|9105.17|9101.95|9101.95|0
1735904700000|2025-01-03 11:45:00|9101.82|9101.82|9100.68|9100.68|9103.2|9103.2|9099.81|9099.81|0
1735905000000|2025-01-03 11:50:00|9100.05|9100.05|9099.77|9099.77|9102|9102|9098.82|9098.82|0
1735905300000|2025-01-03 11:55:00|9099.6|9099.6|9101.98|9101.98|9101.98|9101.98|9098.29|9098.29|0
1735905600000|2025-01-03 12:00:00|9101.77|9101.77|9100.82|9100.82|9106.7|9106.7|9100.82|9100.82|0
1735905900000|2025-01-03 12:05:00|9100.26|9100.26|9098.25|9098.25|9102.59|9102.59|9098|9098|0
1735906200000|2025-01-03 12:10:00|9097.8|9097.8|9100.21|9100.21|9100.21|9100.21|9096.03|9096.03|0
1735906500000|2025-01-03 12:15:00|9099.89|9099.89|9096.85|9096.85|9099.89|9099.89|9096.47|9096.47|0
1735906800000|2025-01-03 12:20:00|9096.1|9096.1|9108.76|9108.76|9108.76|9108.76|9096.1|9096.1|0
1735907100000|2025-01-03 12:25:00|9109.4|9109.4|9112.66|9112.66|9112.93|9112.93|9108.45|9108.45|0
1735907400000|2025-01-03 12:30:00|9112.82|9112.82|9112.37|9112.37|9115.07|9115.07|9112.37|9112.37|0
1735907700000|2025-01-03 12:35:00|9111.82|9111.82|9113.97|9113.97|9113.97|9113.97|9109.9|9109.9|0
1735908000000|2025-01-03 12:40:00|9114.61|9114.61|9113.84|9113.84|9114.61|9114.61|9112.96|9112.96|0
1735908300000|2025-01-03 12:45:00|9113.29|9113.29|9116.6|9116.6|9117.24|9117.24|9112.56|9112.56|0
1735908600000|2025-01-03 12:50:00|9116.33|9116.33|9116.65|9116.65|9118.73|9118.73|9116.33|9116.33|0
1735908900000|2025-01-03 12:55:00|9117.27|9117.27|9116.19|9116.19|9119.43|9119.43|9116.19|9116.19|0
1735909200000|2025-01-03 13:00:00|9116.82|9116.82|9116.86|9116.86|9117|9117|9113.12|9113.12|0
1735909500000|2025-01-03 13:05:00|9117.49|9117.49|9116.3|9116.3|9117.72|9117.72|9115.52|9115.52|0
1735909800000|2025-01-03 13:10:00|9116.02|9116.02|9118.58|9118.58|9118.58|9118.58|9116.01|9116.01|0
1735910100000|2025-01-03 13:15:00|9118.65|9118.65|9110.59|9110.59|9118.65|9118.65|9110.59|9110.59|0
1735910400000|2025-01-03 13:20:00|9110.17|9110.17|9114.98|9114.98|9114.98|9114.98|9109.75|9109.75|0
1735910700000|2025-01-03 13:25:00|9114.34|9114.34|9115.06|9115.06|9115.31|9115.31|9113.57|9113.57|0
1735911000000|2025-01-03 13:30:00|9115.69|9115.69|9114.94|9114.94|9117.11|9117.11|9114.94|9114.94|0
1735911300000|2025-01-03 13:35:00|9114.3|9114.3|9108.63|9108.63|9114.88|9114.88|9108.63|9108.63|0
1735911600000|2025-01-03 13:40:00|9108.32|9108.32|9112.89|9112.89|9114.53|9114.53|9108.32|9108.32|0
1735911900000|2025-01-03 13:45:00|9112.34|9112.34|9106.65|9106.65|9112.34|9112.34|9105.38|9105.38|0
1735912200000|2025-01-03 13:50:00|9106.5|9106.5|9103.41|9103.41|9106.5|9106.5|9102.17|9102.17|0
1735912500000|2025-01-03 13:55:00|9104.05|9104.05|9104.46|9104.46|9104.58|9104.58|9102.66|9102.66|0
1735912800000|2025-01-03 14:00:00|9104.67|9104.67|9107.11|9107.11|9108.19|9108.19|9101.84|9101.84|0
1735913100000|2025-01-03 14:05:00|9106.97|9106.97|9111.78|9111.78|9111.95|9111.95|9106.97|9106.97|0
1735913400000|2025-01-03 14:10:00|9111.74|9111.74|9116.69|9116.69|9116.69|9116.69|9111.69|9111.69|0
1735913700000|2025-01-03 14:15:00|9117.09|9117.09|9121.24|9121.24|9123.87|9123.87|9117.09|9117.09|0
1735914000000|2025-01-03 14:20:00|9121.49|9121.49|9122.45|9122.45|9124.13|9124.13|9120.25|9120.25|0
1735914300000|2025-01-03 14:25:00|9123|9123|9122.63|9122.63|9124.19|9124.19|9121.87|9121.87|0
1735914600000|2025-01-03 14:30:00|9122.51|9122.51|9111.67|9111.67|9129.76|9129.76|9111.67|9111.67|0
1735914900000|2025-01-03 14:35:00|9111.58|9111.58|9100.67|9100.67|9111.58|9111.58|9092.5|9092.5|0
1735915200000|2025-01-03 14:40:00|9100.8|9100.8|9091.46|9091.46|9100.98|9100.98|9090.76|9090.76|0
1735915500000|2025-01-03 14:45:00|9090.91|9090.91|9055.89|9055.89|9090.91|9090.91|9055|9055|0
1735915800000|2025-01-03 14:50:00|9055.66|9055.66|9029.24|9029.24|9055.79|9055.79|9026.5|9026.5|0
1735916100000|2025-01-03 14:55:00|9029.11|9029.11|9027.08|9027.08|9029.46|9029.46|9024.25|9024.25|0
1735916400000|2025-01-03 15:00:00|9029.84|9029.84|9043.14|9043.14|9043.14|9043.14|9029.84|9029.84|0
1735916700000|2025-01-03 15:05:00|9043.02|9043.02|9047.45|9047.45|9047.65|9047.65|9040.65|9040.65|0
1735917000000|2025-01-03 15:10:00|9046.9|9046.9|9041.28|9041.28|9048.89|9048.89|9035.52|9035.52|0
1735917300000|2025-01-03 15:15:00|9041.53|9041.53|9026.67|9026.67|9042.12|9042.12|9019.92|9019.92|0
1735917600000|2025-01-03 15:20:00|9027.94|9027.94|9040.4|9040.4|9040.4|9040.4|9018.49|9018.49|0
1735917900000|2025-01-03 15:25:00|9040.61|9040.61|9042.96|9042.96|9043.67|9043.67|9035.4|9035.4|0
1735918200000|2025-01-03 15:30:00|9043.6|9043.6|9045.17|9045.17|9045.84|9045.84|9034.22|9034.22|0
1735918500000|2025-01-03 15:35:00|9044.95|9044.95|9044.94|9044.94|9053.13|9053.13|9042.4|9042.4|0
1735918800000|2025-01-03 15:40:00|9045.08|9045.08|9040.24|9040.24|9046.19|9046.19|9037.67|9037.67|0
1735919100000|2025-01-03 15:45:00|9040.58|9040.58|9040.65|9040.65|9041.77|9041.77|9037.9|9037.9|0
1735919400000|2025-01-03 15:50:00|9040.86|9040.86|9033.87|9033.87|9044.96|9044.96|9033.6|9033.6|0
1735919700000|2025-01-03 15:55:00|9034.1|9034.1|9029.85|9029.85|9034.6|9034.6|9026.71|9026.71|0
1735920000000|2025-01-03 16:00:00|9030.4|9030.4|9030.56|9030.56|9032.14|9032.14|9025.98|9025.98|0
1735920300000|2025-01-03 16:05:00|9031.2|9031.2|9027.59|9027.59|9031.2|9031.2|9025.92|9025.92|0
1735920600000|2025-01-03 16:10:00|9028.21|9028.21|9032.36|9032.36|9032.49|9032.49|9023.56|9023.56|0
1735920900000|2025-01-03 16:15:00|9032.24|9032.24|9030.98|9030.98|9035.68|9035.68|9030.98|9030.98|0
1735921200000|2025-01-03 16:20:00|9032.08|9032.08|9034.8|9034.8|9036.74|9036.74|9031.37|9031.37|0
1735921500000|2025-01-03 16:25:00|9035.11|9035.11|9040.31|9040.31|9042.39|9042.39|9033.44|9033.44|0
1736151300000|2025-01-06 08:15:00|9036.61|9036.61|9019.87|9019.87|9039.64|9039.64|9019.33|9019.33|0
1736151600000|2025-01-06 08:20:00|9021.14|9021.14|9019|9019|9025.14|9025.14|9018.35|9018.35|0
1736151900000|2025-01-06 08:25:00|9020.11|9020.11|9023.44|9023.44|9024.65|9024.65|9019.83|9019.83|0
1736152200000|2025-01-06 08:30:00|9024.28|9024.28|9026.44|9026.44|9028.17|9028.17|9023.36|9023.36|0
1736152500000|2025-01-06 08:35:00|9027.07|9027.07|9024.98|9024.98|9028.25|9028.25|9024.59|9024.59|0
1736152800000|2025-01-06 08:40:00|9024.54|9024.54|9023.63|9023.63|9029.98|9029.98|9022.81|9022.81|0
1736153100000|2025-01-06 08:45:00|9024.26|9024.26|9030.9|9030.9|9031.4|9031.4|9021.94|9021.94|0
1736153400000|2025-01-06 08:50:00|9030.68|9030.68|9029.28|9029.28|9036.19|9036.19|9028.42|9028.42|0
1736153700000|2025-01-06 08:55:00|9028.64|9028.64|9010.55|9010.55|9029.28|9029.28|9009.91|9009.91|0
1736154000000|2025-01-06 09:00:00|9012.68|9012.68|9001.75|9001.75|9019.99|9019.99|9001.75|9001.75|0
1736154300000|2025-01-06 09:05:00|9002.39|9002.39|8942.97|8942.97|9002.39|9002.39|8901.9|8901.9|0
1736154600000|2025-01-06 09:10:00|8942.8|8942.8|8924.94|8924.94|8949.04|8949.04|8915.07|8915.07|0
1736154900000|2025-01-06 09:15:00|8923.03|8923.03|8933.73|8933.73|8939.94|8939.94|8918.16|8918.16|0
1736155200000|2025-01-06 09:20:00|8933.06|8933.06|8935.64|8935.64|8951.36|8951.36|8931.81|8931.81|0
1736155500000|2025-01-06 09:25:00|8936.28|8936.28|8921.47|8921.47|8936.81|8936.81|8920.86|8920.86|0
1736155800000|2025-01-06 09:30:00|8921.97|8921.97|8929.91|8929.91|8930.79|8930.79|8916.93|8916.93|0
1736156100000|2025-01-06 09:35:00|8930.55|8930.55|8942.96|8942.96|8943.6|8943.6|8924.02|8924.02|0
1736156400000|2025-01-06 09:40:00|8942.69|8942.69|8958.57|8958.57|8958.85|8958.85|8941.22|8941.22|0
1736156700000|2025-01-06 09:45:00|8959.13|8959.13|8977.49|8977.49|8978.59|8978.59|8959.13|8959.13|0
1736157000000|2025-01-06 09:50:00|8978.04|8978.04|8983.45|8983.45|8985.72|8985.72|8977.18|8977.18|0
1736157300000|2025-01-06 09:55:00|8983|8983|8979.15|8979.15|8984.11|8984.11|8978.51|8978.51|0
1736157600000|2025-01-06 10:00:00|8978.93|8978.93|8982.79|8982.79|8987.92|8987.92|8977.09|8977.09|0
1736157900000|2025-01-06 10:05:00|8983.42|8983.42|8984.59|8984.59|8986.71|8986.71|8981.6|8981.6|0
1736158200000|2025-01-06 10:10:00|8985.22|8985.22|8978.57|8978.57|8986.08|8986.08|8977.37|8977.37|0
1736158500000|2025-01-06 10:15:00|8978.26|8978.26|8980.05|8980.05|8981.71|8981.71|8976.15|8976.15|0
1736158800000|2025-01-06 10:20:00|8979.62|8979.62|8978.34|8978.34|8982.46|8982.46|8975.68|8975.68|0
1736159100000|2025-01-06 10:25:00|8980.26|8980.26|8980.95|8980.95|8983.02|8983.02|8980.26|8980.26|0
1736159400000|2025-01-06 10:30:00|8980.81|8980.81|8999.76|8999.76|8999.76|8999.76|8978.96|8978.96|0
1736159700000|2025-01-06 10:35:00|8999.18|8999.18|8999.58|8999.58|9000.31|9000.31|8997.18|8997.18|0
1736160000000|2025-01-06 10:40:00|9000.21|9000.21|8997.56|8997.56|9000.21|9000.21|8995.03|8995.03|0
1736160300000|2025-01-06 10:45:00|8997.11|8997.11|8998.78|8998.78|8999.42|8999.42|8992.94|8992.94|0
1736160600000|2025-01-06 10:50:00|8998.47|8998.47|8995.81|8995.81|9001.2|9001.2|8995.74|8995.74|0
1736160900000|2025-01-06 10:55:00|8995.6|8995.6|8994.81|8994.81|8997.1|8997.1|8991.17|8991.17|0
1736161200000|2025-01-06 11:00:00|8995.12|8995.12|8994.05|8994.05|9002.24|9002.24|8991.97|8991.97|0
1736161500000|2025-01-06 11:05:00|8993.83|8993.83|8999.05|8999.05|8999.05|8999.05|8993.83|8993.83|0
1736161800000|2025-01-06 11:10:00|8999.98|8999.98|9005.88|9005.88|9006.89|9006.89|8999.86|8999.86|0
1736162100000|2025-01-06 11:15:00|9006.09|9006.09|9023.39|9023.39|9023.7|9023.7|9006.09|9006.09|0
1736162400000|2025-01-06 11:20:00|9023.53|9023.53|9016.81|9016.81|9025.36|9025.36|9013.44|9013.44|0
1736162700000|2025-01-06 11:25:00|9016.95|9016.95|9003.5|9003.5|9016.95|9016.95|9002.95|9002.95|0
1736163000000|2025-01-06 11:30:00|9004.06|9004.06|9002.44|9002.44|9008.54|9008.54|9001.58|9001.58|0
1736163300000|2025-01-06 11:35:00|9002.21|9002.21|9005.9|9005.9|9011.84|9011.84|9000.74|9000.74|0
1736163600000|2025-01-06 11:40:00|9005.68|9005.68|9009.38|9009.38|9010.24|9010.24|9003.87|9003.87|0
1736163900000|2025-01-06 11:45:00|9008.94|9008.94|9006.85|9006.85|9008.94|9008.94|9004.53|9004.53|0
1736164200000|2025-01-06 11:50:00|9006.64|9006.64|9012.63|9012.63|9012.63|9012.63|8998.33|8998.33|0
1736164500000|2025-01-06 11:55:00|9012.08|9012.08|9012.59|9012.59|9015.46|9015.46|9010.63|9010.63|0
1736164800000|2025-01-06 12:00:00|9013.23|9013.23|9009.05|9009.05|9013.23|9013.23|9005.49|9005.49|0
1736165100000|2025-01-06 12:05:00|9008.9|9008.9|9008.84|9008.84|9009.7|9009.7|9006.15|9006.15|0
1736165400000|2025-01-06 12:10:00|9007.57|9007.57|9019.25|9019.25|9019.25|9019.25|9007.57|9007.57|0
1736165700000|2025-01-06 12:15:00|9019.12|9019.12|9020.13|9020.13|9022.46|9022.46|9018.35|9018.35|0
1736166000000|2025-01-06 12:20:00|9020.56|9020.56|9026.2|9026.2|9026.2|9026.2|9020.12|9020.12|0
1736166300000|2025-01-06 12:25:00|9026.75|9026.75|9034.27|9034.27|9035.18|9035.18|9026.75|9026.75|0
1736166600000|2025-01-06 12:30:00|9034.81|9034.81|9028.3|9028.3|9035.44|9035.44|9027.9|9027.9|0
1736166900000|2025-01-06 12:35:00|9028.53|9028.53|9031.69|9031.69|9032.33|9032.33|9028.53|9028.53|0
1736167200000|2025-01-06 12:40:00|9032.33|9032.33|9039.63|9039.63|9041.22|9041.22|9032.33|9032.33|0
1736167500000|2025-01-06 12:45:00|9039|9039|9038.33|9038.33|9039|9039|9036.5|9036.5|0
1736167800000|2025-01-06 12:50:00|9037.7|9037.7|9038.75|9038.75|9041.25|9041.25|9037.7|9037.7|0
1736168100000|2025-01-06 12:55:00|9039.02|9039.02|9039.31|9039.31|9042.63|9042.63|9037.38|9037.38|0
1736168400000|2025-01-06 13:00:00|9039.43|9039.43|9042.57|9042.57|9042.82|9042.82|9038.08|9038.08|0
1736168700000|2025-01-06 13:05:00|9042.26|9042.26|9043.65|9043.65|9045.74|9045.74|9040.58|9040.58|0
1736169000000|2025-01-06 13:10:00|9043.43|9043.43|9041.31|9041.31|9044.47|9044.47|9040.74|9040.74|0
1736169300000|2025-01-06 13:15:00|9040.89|9040.89|9043.38|9043.38|9044.75|9044.75|9036.65|9036.65|0
1736169600000|2025-01-06 13:20:00|9043.16|9043.16|9054.69|9054.69|9054.69|9054.69|9042.31|9042.31|0
1736169900000|2025-01-06 13:25:00|9054.94|9054.94|9046.85|9046.85|9055.5|9055.5|9046.85|9046.85|0
1736170200000|2025-01-06 13:30:00|9047.4|9047.4|9046.5|9046.5|9047.4|9047.4|9044.41|9044.41|0
1736170500000|2025-01-06 13:35:00|9045.87|9045.87|9048.4|9048.4|9049.6|9049.6|9045.04|9045.04|0
1736170800000|2025-01-06 13:40:00|9048.95|9048.95|9052.12|9052.12|9053.77|9053.77|9048.95|9048.95|0
1736171100000|2025-01-06 13:45:00|9052.76|9052.76|9057.2|9057.2|9058.6|9058.6|9051.48|9051.48|0
1736171400000|2025-01-06 13:50:00|9057.83|9057.83|9060.95|9060.95|9062.3|9062.3|9057.83|9057.83|0
1736171700000|2025-01-06 13:55:00|9061.2|9061.2|9058.86|9058.86|9061.32|9061.32|9058.1|9058.1|0
1736172000000|2025-01-06 14:00:00|9059.5|9059.5|9056.85|9056.85|9061.53|9061.53|9056.54|9056.54|0
1736172300000|2025-01-06 14:05:00|9054.91|9054.91|9054.43|9054.43|9056.61|9056.61|9053.24|9053.24|0
1736172600000|2025-01-06 14:10:00|9054.18|9054.18|9054.65|9054.65|9058.15|9058.15|9053.58|9053.58|0
1736172900000|2025-01-06 14:15:00|9053.8|9053.8|9020.92|9020.92|9053.93|9053.93|9020.29|9020.29|0
1736173200000|2025-01-06 14:20:00|9019.26|9019.26|9013.15|9013.15|9021.55|9021.55|9011.89|9011.89|0
1736173500000|2025-01-06 14:25:00|9012.93|9012.93|9019.91|9019.91|9021.02|9021.02|9009.93|9009.93|0
1736173800000|2025-01-06 14:30:00|9018.81|9018.81|9034.92|9034.92|9035.04|9035.04|9018.81|9018.81|0
1736174100000|2025-01-06 14:35:00|9034.65|9034.65|9022.63|9022.63|9035.02|9035.02|9021.43|9021.43|0
1736174400000|2025-01-06 14:40:00|9022.38|9022.38|9019.02|9019.02|9029.08|9029.08|9019.02|9019.02|0
1736174700000|2025-01-06 14:45:00|9019.73|9019.73|9032.21|9032.21|9032.44|9032.44|9019.52|9019.52|0
1736175000000|2025-01-06 14:50:00|9031.98|9031.98|9024.29|9024.29|9033.4|9033.4|9023.39|9023.39|0
1736175300000|2025-01-06 14:55:00|9024.08|9024.08|9024.75|9024.75|9029.13|9029.13|9022.54|9022.54|0
1736175600000|2025-01-06 15:00:00|9023.65|9023.65|9031.61|9031.61|9031.97|9031.97|9021.55|9021.55|0
1736175900000|2025-01-06 15:05:00|9031.75|9031.75|9040.42|9040.42|9040.42|9040.42|9031.58|9031.58|0
1736176200000|2025-01-06 15:10:00|9041.06|9041.06|9029.58|9029.58|9041.22|9041.22|9027.05|9027.05|0
1736176500000|2025-01-06 15:15:00|9029.89|9029.89|9030.84|9030.84|9033.23|9033.23|9025.34|9025.34|0
1736176800000|2025-01-06 15:20:00|9030.53|9030.53|9024.08|9024.08|9030.53|9030.53|9020.94|9020.94|0
1736177100000|2025-01-06 15:25:00|9024.31|9024.31|9027.06|9027.06|9028|9028|9019.77|9019.77|0
1736177400000|2025-01-06 15:30:00|9028.33|9028.33|9040.01|9040.01|9040.32|9040.32|9028.33|9028.33|0
1736177700000|2025-01-06 15:35:00|9039.46|9039.46|9029.28|9029.28|9040.65|9040.65|9027.87|9027.87|0
1736178000000|2025-01-06 15:40:00|9029.92|9029.92|9031.25|9031.25|9035.85|9035.85|9029.92|9029.92|0
1736178300000|2025-01-06 15:45:00|9030.7|9030.7|9035.29|9035.29|9037.64|9037.64|9030.58|9030.58|0
1736178600000|2025-01-06 15:50:00|9035.71|9035.71|9044.98|9044.98|9046.59|9046.59|9035.71|9035.71|0
1736178900000|2025-01-06 15:55:00|9044.73|9044.73|9044.85|9044.85|9046.94|9046.94|9043.35|9043.35|0
1736179200000|2025-01-06 16:00:00|9045.17|9045.17|9041.75|9041.75|9048.96|9048.96|9039.09|9039.09|0
1736179500000|2025-01-06 16:05:00|9041.96|9041.96|9045.37|9045.37|9048.54|9048.54|9040.72|9040.72|0
1736179800000|2025-01-06 16:10:00|9045.25|9045.25|9046.14|9046.14|9050.6|9050.6|9043.5|9043.5|0
1736180100000|2025-01-06 16:15:00|9046.69|9046.69|9053.85|9053.85|9054.48|9054.48|9045.51|9045.51|0
1736180400000|2025-01-06 16:20:00|9054.48|9054.48|9055.69|9055.69|9058.74|9058.74|9053.85|9053.85|0
1736180700000|2025-01-06 16:25:00|9055.05|9055.05|9060.9|9060.9|9061.38|9061.38|9052.83|9052.83|0
1736237700000|2025-01-07 08:15:00|9012.74|9012.74|9000.61|9000.61|9014.33|9014.33|8996.35|8996.35|0
1736238000000|2025-01-07 08:20:00|9001.06|9001.06|9011.28|9011.28|9011.28|9011.28|9000.26|9000.26|0
1736238300000|2025-01-07 08:25:00|9011.95|9011.95|9016.39|9016.39|9020.12|9020.12|9011.11|9011.11|0
1736238600000|2025-01-07 08:30:00|9013.63|9013.63|9017.56|9017.56|9021.91|9021.91|9012.04|9012.04|0
1736238900000|2025-01-07 08:35:00|9017.31|9017.31|9018.26|9018.26|9019.08|9019.08|9013.49|9013.49|0
1736239200000|2025-01-07 08:40:00|9021.01|9021.01|9028.78|9028.78|9031.1|9031.1|9020.08|9020.08|0
1736239500000|2025-01-07 08:45:00|9028.22|9028.22|9049.54|9049.54|9050.18|9050.18|9028.22|9028.22|0
1736239800000|2025-01-07 08:50:00|9049.67|9049.67|9053.76|9053.76|9053.76|9053.76|9045.49|9045.49|0
1736240100000|2025-01-07 08:55:00|9053.92|9053.92|9050.42|9050.42|9053.92|9053.92|9045.61|9045.61|0
1736240400000|2025-01-07 09:00:00|9051.04|9051.04|9064.41|9064.41|9064.41|9064.41|9047.41|9047.41|0
1736240700000|2025-01-07 09:05:00|9063.78|9063.78|9053.98|9053.98|9066.76|9066.76|9053.03|9053.03|0
1736241000000|2025-01-07 09:10:00|9053.86|9053.86|9062.16|9062.16|9062.38|9062.38|9053.86|9053.86|0
1736241300000|2025-01-07 09:15:00|9062.31|9062.31|9067.4|9067.4|9070.65|9070.65|9062.31|9062.31|0
1736241600000|2025-01-07 09:20:00|9066.95|9066.95|9063.13|9063.13|9068.07|9068.07|9062.79|9062.79|0
1736241900000|2025-01-07 09:25:00|9063.38|9063.38|9069.95|9069.95|9071.16|9071.16|9063.11|9063.11|0
1736242200000|2025-01-07 09:30:00|9069.79|9069.79|9064.21|9064.21|9078.97|9078.97|9062.61|9062.61|0
1736242500000|2025-01-07 09:35:00|9064.13|9064.13|9063.14|9063.14|9064.13|9064.13|9059.8|9059.8|0
1736242800000|2025-01-07 09:40:00|9063|9063|9049.55|9049.55|9063.56|9063.56|9049.55|9049.55|0
1736243100000|2025-01-07 09:45:00|9048.91|9048.91|9040.01|9040.01|9050.76|9050.76|9038.74|9038.74|0
1736243400000|2025-01-07 09:50:00|9041.11|9041.11|9041.38|9041.38|9043.04|9043.04|9038.84|9038.84|0
1736243700000|2025-01-07 09:55:00|9041.5|9041.5|9040.56|9040.56|9043.5|9043.5|9038.65|9038.65|0
1736244000000|2025-01-07 10:00:00|9040.11|9040.11|9047.43|9047.43|9047.43|9047.43|9040.11|9040.11|0
1736244300000|2025-01-07 10:05:00|9047.29|9047.29|9050.55|9050.55|9052.18|9052.18|9047.29|9047.29|0
1736244600000|2025-01-07 10:10:00|9051.17|9051.17|9048.5|9048.5|9054.15|9054.15|9043.23|9043.23|0
1736244900000|2025-01-07 10:15:00|9048.75|9048.75|9048.9|9048.9|9051.68|9051.68|9046.9|9046.9|0
1736245200000|2025-01-07 10:20:00|9049.54|9049.54|9047.41|9047.41|9049.54|9049.54|9043.89|9043.89|0
1736245500000|2025-01-07 10:25:00|9048.68|9048.68|9048.1|9048.1|9049.95|9049.95|9046.21|9046.21|0
1736245800000|2025-01-07 10:30:00|9048.32|9048.32|9046.01|9046.01|9051.38|9051.38|9046.01|9046.01|0
1736246100000|2025-01-07 10:35:00|9046.65|9046.65|9043.11|9043.11|9047.75|9047.75|9043.11|9043.11|0
1736246400000|2025-01-07 10:40:00|9043.33|9043.33|9039.47|9039.47|9043.89|9043.89|9038.5|9038.5|0
1736246700000|2025-01-07 10:45:00|9039.05|9039.05|9041.43|9041.43|9041.43|9041.43|9035.81|9035.81|0
1736247000000|2025-01-07 10:50:00|9041.98|9041.98|9044.28|9044.28|9044.53|9044.53|9040.17|9040.17|0
1736247300000|2025-01-07 10:55:00|9044.92|9044.92|9050|9050|9050.16|9050.16|9044.49|9044.49|0
1736247600000|2025-01-07 11:00:00|9049.87|9049.87|9051.14|9051.14|9051.3|9051.3|9043.23|9043.23|0
1736247900000|2025-01-07 11:05:00|9051.42|9051.42|9052.78|9052.78|9053.89|9053.89|9051.42|9051.42|0
1736248200000|2025-01-07 11:10:00|9052.47|9052.47|9051.42|9051.42|9053.5|9053.5|9049.42|9049.42|0
1736248500000|2025-01-07 11:15:00|9050.87|9050.87|9047.63|9047.63|9050.87|9050.87|9046.59|9046.59|0
1736248800000|2025-01-07 11:20:00|9047.42|9047.42|9045.23|9045.23|9049.71|9049.71|9043.86|9043.86|0
1736249100000|2025-01-07 11:25:00|9046.51|9046.51|9040.91|9040.91|9046.51|9046.51|9040.1|9040.1|0
1736249400000|2025-01-07 11:30:00|9041.36|9041.36|9039.64|9039.64|9043.5|9043.5|9033.33|9033.33|0
1736249700000|2025-01-07 11:35:00|9038.72|9038.72|9040.38|9040.38|9043.34|9043.34|9038.72|9038.72|0
1736250000000|2025-01-07 11:40:00|9040.93|9040.93|9036.98|9036.98|9043.92|9043.92|9034.71|9034.71|0
1736250300000|2025-01-07 11:45:00|9036.43|9036.43|9039.74|9039.74|9039.74|9039.74|9035.48|9035.48|0
1736250600000|2025-01-07 11:50:00|9039.32|9039.32|9036.91|9036.91|9039.32|9039.32|9035.86|9035.86|0
1736250900000|2025-01-07 11:55:00|9037.46|9037.46|9035.18|9035.18|9038.85|9038.85|9033.65|9033.65|0
1736251200000|2025-01-07 12:00:00|9035.82|9035.82|9039.25|9039.25|9041.07|9041.07|9034.42|9034.42|0
1736251500000|2025-01-07 12:05:00|9039.8|9039.8|9038.86|9038.86|9040.18|9040.18|9037.81|9037.81|0
1736251800000|2025-01-07 12:10:00|9039.02|9039.02|9039.25|9039.25|9040.92|9040.92|9038.23|9038.23|0
1736252100000|2025-01-07 12:15:00|9039.46|9039.46|9042.83|9042.83|9042.92|9042.92|9039.25|9039.25|0
1736252400000|2025-01-07 12:20:00|9042.62|9042.62|9043.39|9043.39|9043.77|9043.77|9041.14|9041.14|0
1736252700000|2025-01-07 12:25:00|9041.81|9041.81|9041.04|9041.04|9045.14|9045.14|9040.35|9040.35|0
1736253000000|2025-01-07 12:30:00|9041.6|9041.6|9044.24|9044.24|9044.24|9044.24|9041.6|9041.6|0
1736253300000|2025-01-07 12:35:00|9044.46|9044.46|9051.42|9051.42|9051.42|9051.42|9044.46|9044.46|0
1736253600000|2025-01-07 12:40:00|9051.21|9051.21|9054.6|9054.6|9054.6|9054.6|9049.74|9049.74|0
1736253900000|2025-01-07 12:45:00|9053.97|9053.97|9055.51|9055.51|9056.78|9056.78|9051.71|9051.71|0
1736254200000|2025-01-07 12:50:00|9054.67|9054.67|9052.08|9052.08|9057.74|9057.74|9052|9052|0
1736254500000|2025-01-07 12:55:00|9051.77|9051.77|9055.15|9055.15|9056.28|9056.28|9051.52|9051.52|0
1736254800000|2025-01-07 13:00:00|9055.02|9055.02|9059.46|9059.46|9059.46|9059.46|9054.07|9054.07|0
1736255100000|2025-01-07 13:05:00|9058.82|9058.82|9060.73|9060.73|9063.02|9063.02|9058.82|9058.82|0
1736255400000|2025-01-07 13:10:00|9060.42|9060.42|9053.22|9053.22|9060.42|9060.42|9050.99|9050.99|0
1736255700000|2025-01-07 13:15:00|9053.53|9053.53|9053.97|9053.97|9055.71|9055.71|9049.12|9049.12|0
1736256000000|2025-01-07 13:20:00|9054.91|9054.91|9055.33|9055.33|9055.44|9055.44|9053.31|9053.31|0
1736256300000|2025-01-07 13:25:00|9055.6|9055.6|9055.85|9055.85|9057.58|9057.58|9055.07|9055.07|0
1736256600000|2025-01-07 13:30:00|9058.05|9058.05|9061.25|9061.25|9062.16|9062.16|9057.92|9057.92|0
1736256900000|2025-01-07 13:35:00|9061.89|9061.89|9066.58|9066.58|9067.25|9067.25|9061.25|9061.25|0
1736257200000|2025-01-07 13:40:00|9065.94|9065.94|9067.78|9067.78|9072.01|9072.01|9065.94|9065.94|0
1736257500000|2025-01-07 13:45:00|9067.64|9067.64|9070.23|9070.23|9071.8|9071.8|9066.7|9066.7|0
1736257800000|2025-01-07 13:50:00|9070.44|9070.44|9064.35|9064.35|9071.19|9071.19|9064.35|9064.35|0
1736258100000|2025-01-07 13:55:00|9064.14|9064.14|9061.49|9061.49|9064.14|9064.14|9059.19|9059.19|0
1736258400000|2025-01-07 14:00:00|9062.12|9062.12|9070.74|9070.74|9070.74|9070.74|9060.65|9060.65|0
1736258700000|2025-01-07 14:05:00|9070.86|9070.86|9058.33|9058.33|9072.63|9072.63|9057.32|9057.32|0
1736259000000|2025-01-07 14:10:00|9058.97|9058.97|9059.36|9059.36|9061.16|9061.16|9056.73|9056.73|0
1736259300000|2025-01-07 14:15:00|9059.59|9059.59|9058.31|9058.31|9064.68|9064.68|9058.31|9058.31|0
1736259600000|2025-01-07 14:20:00|9057.76|9057.76|9058.41|9058.41|9059.05|9059.05|9056.42|9056.42|0
1736259900000|2025-01-07 14:25:00|9058.53|9058.53|9056.34|9056.34|9059.92|9059.92|9055.04|9055.04|0
1736260200000|2025-01-07 14:30:00|9056.96|9056.96|9073.22|9073.22|9073.22|9073.22|9051.34|9051.34|0
1736260500000|2025-01-07 14:35:00|9073.86|9073.86|9067.95|9067.95|9082.02|9082.02|9067.95|9067.95|0
1736260800000|2025-01-07 14:40:00|9067.45|9067.45|9054.39|9054.39|9067.45|9067.45|9054.39|9054.39|0
1736261100000|2025-01-07 14:45:00|9054.52|9054.52|9043.77|9043.77|9055.3|9055.3|9043.77|9043.77|0
1736261400000|2025-01-07 14:50:00|9043.35|9043.35|9038.34|9038.34|9044.45|9044.45|9037.1|9037.1|0
1736261700000|2025-01-07 14:55:00|9038.97|9038.97|9037.93|9037.93|9043.25|9043.25|9036.65|9036.65|0
1736262000000|2025-01-07 15:00:00|9037.72|9037.72|9007.86|9007.86|9038.23|9038.23|9007.5|9007.5|0
1736262300000|2025-01-07 15:05:00|9007.71|9007.71|8984.65|8984.65|9007.71|9007.71|8984.02|8984.02|0
1736262600000|2025-01-07 15:10:00|8984.4|8984.4|8987.51|8987.51|8992.28|8992.28|8981.78|8981.78|0
1736262900000|2025-01-07 15:15:00|8987.3|8987.3|8998.04|8998.04|8998.04|8998.04|8981.03|8981.03|0
1736263200000|2025-01-07 15:20:00|8999.32|8999.32|9012.98|9012.98|9014.35|9014.35|8998.68|8998.68|0
1736263500000|2025-01-07 15:25:00|9012.77|9012.77|9020.74|9020.74|9023.05|9023.05|9012.06|9012.06|0
1736263800000|2025-01-07 15:30:00|9020.36|9020.36|9012.69|9012.69|9022.37|9022.37|9009.65|9009.65|0
1736264100000|2025-01-07 15:35:00|9012.14|9012.14|9003.7|9003.7|9015.76|9015.76|9003.02|9003.02|0
1736264400000|2025-01-07 15:40:00|9003.82|9003.82|9016.25|9016.25|9016.25|9016.25|9003.6|9003.6|0
1736264700000|2025-01-07 15:45:00|9015.62|9015.62|9019.32|9019.32|9019.95|9019.95|9009.75|9009.75|0
1736265000000|2025-01-07 15:50:00|9020.59|9020.59|9027.63|9027.63|9029.52|9029.52|9020.05|9020.05|0
1736265300000|2025-01-07 15:55:00|9028.13|9028.13|9038.97|9038.97|9040.3|9040.3|9028.13|9028.13|0
1736265600000|2025-01-07 16:00:00|9039.6|9039.6|9041.07|9041.07|9042.67|9042.67|9036.77|9036.77|0
1736265900000|2025-01-07 16:05:00|9040.86|9040.86|9050.23|9050.23|9050.23|9050.23|9040.59|9040.59|0
1736266200000|2025-01-07 16:10:00|9051.5|9051.5|9043.61|9043.61|9052.71|9052.71|9043.19|9043.19|0
1736266500000|2025-01-07 16:15:00|9044.16|9044.16|9043.71|9043.71|9045.96|9045.96|9040.57|9040.57|0
1736266800000|2025-01-07 16:20:00|9043.84|9043.84|9051.23|9051.23|9051.23|9051.23|9042.57|9042.57|0
1736267100000|2025-01-07 16:25:00|9050.59|9050.59|9050.42|9050.42|9058.24|9058.24|9049.97|9049.97|0
1736324100000|2025-01-08 08:15:00|9032.09|9032.09|9020.02|9020.02|9032.09|9032.09|9013.53|9013.53|0
1736324400000|2025-01-08 08:20:00|9020.16|9020.16|9016.2|9016.2|9023.49|9023.49|9014.57|9014.57|0
1736324700000|2025-01-08 08:25:00|9017.47|9017.47|9017.86|9017.86|9018.22|9018.22|9012.94|9012.94|0
1736325000000|2025-01-08 08:30:00|9017.22|9017.22|9017.93|9017.93|9025.62|9025.62|9017.22|9017.22|0
1736325300000|2025-01-08 08:35:00|9017.66|9017.66|9016.67|9016.67|9019.21|9019.21|9012.07|9012.07|0
1736325600000|2025-01-08 08:40:00|9015.11|9015.11|9012.17|9012.17|9017.25|9017.25|9010.87|9010.87|0
1736325900000|2025-01-08 08:45:00|9012.55|9012.55|9029.89|9029.89|9029.89|9029.89|9012.42|9012.42|0
1736326200000|2025-01-08 08:50:00|9030.43|9030.43|9026.2|9026.2|9033.06|9033.06|9025.43|9025.43|0
1736326500000|2025-01-08 08:55:00|9025.98|9025.98|9007.99|9007.99|9026.39|9026.39|9007.83|9007.83|0
1736326800000|2025-01-08 09:00:00|9007.35|9007.35|9010.1|9010.1|9015.39|9015.39|9004.04|9004.04|0
1736327100000|2025-01-08 09:05:00|9009.84|9009.84|9004.54|9004.54|9009.84|9009.84|9001.5|9001.5|0
1736327400000|2025-01-08 09:10:00|9004.29|9004.29|9002.83|9002.83|9005.69|9005.69|9001.28|9001.28|0
1736327700000|2025-01-08 09:15:00|9002.75|9002.75|9000.11|9000.11|9002.75|9002.75|8996.73|8996.73|0
1736328000000|2025-01-08 09:20:00|9000.66|9000.66|9003.38|9003.38|9003.38|9003.38|8996.66|8996.66|0
1736328300000|2025-01-08 09:25:00|9003.93|9003.93|8989.87|8989.87|9005.03|9005.03|8989.87|8989.87|0
1736328600000|2025-01-08 09:30:00|8990.03|8990.03|8981.09|8981.09|8992.76|8992.76|8980.86|8980.86|0
1736328900000|2025-01-08 09:35:00|8980.64|8980.64|8973.78|8973.78|8981.38|8981.38|8973.78|8973.78|0
1736329200000|2025-01-08 09:40:00|8973.33|8973.33|8972.12|8972.12|8973.71|8973.71|8969.76|8969.76|0
1736329500000|2025-01-08 09:45:00|8973.22|8973.22|8982.83|8982.83|8983.52|8983.52|8973.22|8973.22|0
1736329800000|2025-01-08 09:50:00|8983.06|8983.06|8989.64|8989.64|8989.64|8989.64|8983.06|8983.06|0
1736330100000|2025-01-08 09:55:00|8989.89|8989.89|8999.12|8999.12|8999.55|8999.55|8989.75|8989.75|0
1736330400000|2025-01-08 10:00:00|8999.39|8999.39|9009.92|9009.92|9010.72|9010.72|8998.61|8998.61|0
1736330700000|2025-01-08 10:05:00|9009.28|9009.28|9011.38|9011.38|9017.04|9017.04|9007.21|9007.21|0
1736331000000|2025-01-08 10:10:00|9009.73|9009.73|9002.49|9002.49|9009.73|9009.73|9001.01|9001.01|0
1736331300000|2025-01-08 10:15:00|9002.63|9002.63|9002.12|9002.12|9002.63|9002.63|8996.91|8996.91|0
1736331600000|2025-01-08 10:20:00|9001.9|9001.9|9007.05|9007.05|9007.05|9007.05|9001.37|9001.37|0
1736331900000|2025-01-08 10:25:00|9007.8|9007.8|9005.89|9005.89|9008.18|9008.18|9005.25|9005.25|0
1736332200000|2025-01-08 10:30:00|9006.53|9006.53|9008.57|9008.57|9009.32|9009.32|9005.25|9005.25|0
1736332500000|2025-01-08 10:35:00|9008.36|9008.36|9008.78|9008.78|9012.21|9012.21|9008.14|9008.14|0
1736332800000|2025-01-08 10:40:00|9009.33|9009.33|9014.37|9014.37|9014.37|9014.37|9007.83|9007.83|0
1736333100000|2025-01-08 10:45:00|9013.82|9013.82|9011.32|9011.32|9013.82|9013.82|9010.97|9010.97|0
1736333400000|2025-01-08 10:50:00|9011.55|9011.55|9014.75|9014.75|9014.75|9014.75|9010.9|9010.9|0
1736333700000|2025-01-08 10:55:00|9015.38|9015.38|9015.39|9015.39|9020.43|9020.43|9015.38|9015.38|0
1736334000000|2025-01-08 11:00:00|9014.94|9014.94|9017.11|9017.11|9017.82|9017.82|9012.94|9012.94|0
1736334300000|2025-01-08 11:05:00|9017.24|9017.24|9025.66|9025.66|9025.66|9025.66|9016.11|9016.11|0
1736334600000|2025-01-08 11:10:00|9025.52|9025.52|9022.6|9022.6|9027.85|9027.85|9019.87|9019.87|0
1736334900000|2025-01-08 11:15:00|9022.82|9022.82|9020.67|9020.67|9025.97|9025.97|9020.67|9020.67|0
1736335200000|2025-01-08 11:20:00|9020.53|9020.53|9010.66|9010.66|9020.53|9020.53|9007.45|9007.45|0
1736335500000|2025-01-08 11:25:00|9010.44|9010.44|9004.82|9004.82|9012.75|9012.75|9003.39|9003.39|0
1736335800000|2025-01-08 11:30:00|9005.04|9005.04|8982.85|8982.85|9006.32|9006.32|8982.18|8982.18|0
1736336100000|2025-01-08 11:35:00|8983.01|8983.01|8961.18|8961.18|8983.99|8983.99|8960.47|8960.47|0
1736336400000|2025-01-08 11:40:00|8961.63|8961.63|8954.18|8954.18|8965.28|8965.28|8949.36|8949.36|0
1736336700000|2025-01-08 11:45:00|8953.93|8953.93|8975.48|8975.48|8976.67|8976.67|8953.92|8953.92|0
1736337000000|2025-01-08 11:50:00|8975.73|8975.73|8978.63|8978.63|8984.05|8984.05|8972.17|8972.17|0
1736337300000|2025-01-08 11:55:00|8978.08|8978.08|8974.92|8974.92|8978.08|8978.08|8973.5|8973.5|0
1736337600000|2025-01-08 12:00:00|8975.67|8975.67|8967.21|8967.21|8975.67|8975.67|8967.21|8967.21|0
1736337900000|2025-01-08 12:05:00|8967.13|8967.13|8973.08|8973.08|8973.39|8973.39|8962.34|8962.34|0
1736338200000|2025-01-08 12:10:00|8973.22|8973.22|8952.19|8952.19|8974.05|8974.05|8951.56|8951.56|0
1736338500000|2025-01-08 12:15:00|8952.83|8952.83|8927.62|8927.62|8952.83|8952.83|8926.58|8926.58|0
1736338800000|2025-01-08 12:20:00|8927.75|8927.75|8931.86|8931.86|8937.06|8937.06|8927.75|8927.75|0
1736339100000|2025-01-08 12:25:00|8933.77|8933.77|8928.13|8928.13|8933.91|8933.91|8927.17|8927.17|0
1736339400000|2025-01-08 12:30:00|8926.86|8926.86|8928.06|8928.06|8930.6|8930.6|8917.13|8917.13|0
1736339700000|2025-01-08 12:35:00|8927.42|8927.42|8943.76|8943.76|8943.76|8943.76|8926.79|8926.79|0
1736340000000|2025-01-08 12:40:00|8944.31|8944.31|8940.59|8940.59|8947.72|8947.72|8940.59|8940.59|0
1736340300000|2025-01-08 12:45:00|8939.95|8939.95|8938.05|8938.05|8940.46|8940.46|8937.07|8937.07|0
1736340600000|2025-01-08 12:50:00|8938.12|8938.12|8936.78|8936.78|8939.98|8939.98|8935.87|8935.87|0
1736340900000|2025-01-08 12:55:00|8936.91|8936.91|8934.45|8934.45|8937.42|8937.42|8932.18|8932.18|0
1736341200000|2025-01-08 13:00:00|8935.86|8935.86|8943.17|8943.17|8951.63|8951.63|8935.86|8935.86|0
1736341500000|2025-01-08 13:05:00|8942.76|8942.76|8936.15|8936.15|8943.97|8943.97|8935.09|8935.09|0
1736341800000|2025-01-08 13:10:00|8934.88|8934.88|8932.39|8932.39|8939.14|8939.14|8931.07|8931.07|0
1736342100000|2025-01-08 13:15:00|8932.27|8932.27|8926.98|8926.98|8937.47|8937.47|8926.98|8926.98|0
1736342400000|2025-01-08 13:20:00|8926.73|8926.73|8945.13|8945.13|8945.51|8945.51|8923.81|8923.81|0
1736342700000|2025-01-08 13:25:00|8945.4|8945.4|8956.69|8956.69|8957.45|8957.45|8945.4|8945.4|0
1736343000000|2025-01-08 13:30:00|8957|8957|8956.75|8956.75|8960.43|8960.43|8954.2|8954.2|0
1736343300000|2025-01-08 13:35:00|8955.48|8955.48|8958.95|8958.95|8959.77|8959.77|8951.47|8951.47|0
1736343600000|2025-01-08 13:40:00|8959.02|8959.02|8949.62|8949.62|8959.02|8959.02|8949.4|8949.4|0
1736343900000|2025-01-08 13:45:00|8948.98|8948.98|8946.66|8946.66|8948.98|8948.98|8945|8945|0
1736344200000|2025-01-08 13:50:00|8946.02|8946.02|8951.64|8951.64|8951.64|8951.64|8940.77|8940.77|0
1736344500000|2025-01-08 13:55:00|8951.92|8951.92|8959.73|8959.73|8960.55|8960.55|8951.92|8951.92|0
1736344800000|2025-01-08 14:00:00|8959.77|8959.77|8978.45|8978.45|8978.45|8978.45|8959.77|8959.77|0
1736345100000|2025-01-08 14:05:00|8978.59|8978.59|8976.43|8976.43|8985|8985|8974.37|8974.37|0
1736345400000|2025-01-08 14:10:00|8976.15|8976.15|8977.52|8977.52|8979.1|8979.1|8975.8|8975.8|0
1736345700000|2025-01-08 14:15:00|8977.2|8977.2|8976.62|8976.62|8978.43|8978.43|8974.98|8974.98|0
1736346000000|2025-01-08 14:20:00|8974.71|8974.71|8979.61|8979.61|8979.81|8979.81|8974.57|8974.57|0
1736346300000|2025-01-08 14:25:00|8979.06|8979.06|8982.2|8982.2|8984.85|8984.85|8978.12|8978.12|0
1736346600000|2025-01-08 14:30:00|8983.48|8983.48|8984.76|8984.76|8993.27|8993.27|8979.73|8979.73|0
1736346900000|2025-01-08 14:35:00|8984.44|8984.44|8993.16|8993.16|8994.94|8994.94|8980.91|8980.91|0
1736347200000|2025-01-08 14:40:00|8993.29|8993.29|8995.95|8995.95|9001.85|9001.85|8990.27|8990.27|0
1736347500000|2025-01-08 14:45:00|8997.2|8997.2|8993.54|8993.54|8998.01|8998.01|8983.6|8983.6|0
1736347800000|2025-01-08 14:50:00|8993.12|8993.12|8965.1|8965.1|8993.12|8993.12|8962.08|8962.08|0
1736348100000|2025-01-08 14:55:00|8964.88|8964.88|8968.62|8968.62|8970.09|8970.09|8964.39|8964.39|0
1736348400000|2025-01-08 15:00:00|8969|8969|8983.48|8983.48|8988.12|8988.12|8969|8969|0
1736348700000|2025-01-08 15:05:00|8983.85|8983.85|8985.54|8985.54|8987.91|8987.91|8981.45|8981.45|0
1736349000000|2025-01-08 15:10:00|8985.66|8985.66|8966.7|8966.7|8985.79|8985.79|8966.7|8966.7|0
1736349300000|2025-01-08 15:15:00|8966.58|8966.58|8956.85|8956.85|8966.58|8966.58|8954.24|8954.24|0
1736349600000|2025-01-08 15:20:00|8955.98|8955.98|8963.03|8963.03|8964.46|8964.46|8945|8945|0
1736349900000|2025-01-08 15:25:00|8963.11|8963.11|8967.4|8967.4|8970.31|8970.31|8962.71|8962.71|0
1736350200000|2025-01-08 15:30:00|8967.9|8967.9|8972.15|8972.15|8973.37|8973.37|8962.32|8962.32|0
1736350500000|2025-01-08 15:35:00|8972.65|8972.65|8981.51|8981.51|8986.42|8986.42|8972.44|8972.44|0
1736350800000|2025-01-08 15:40:00|8981.76|8981.76|8978.4|8978.4|8981.82|8981.82|8976.23|8976.23|0
1736351100000|2025-01-08 15:45:00|8978.28|8978.28|8970.48|8970.48|8978.28|8978.28|8969.09|8969.09|0
1736351400000|2025-01-08 15:50:00|8971.58|8971.58|8988.39|8988.39|8988.51|8988.51|8971.46|8971.46|0
1736351700000|2025-01-08 15:55:00|8988.08|8988.08|8981.36|8981.36|8988.39|8988.39|8980.73|8980.73|0
1736352000000|2025-01-08 16:00:00|8980.81|8980.81|8973.12|8973.12|8980.81|8980.81|8972.11|8972.11|0
1736352300000|2025-01-08 16:05:00|8972.84|8972.84|8971.06|8971.06|8973.73|8973.73|8964.62|8964.62|0
1736352600000|2025-01-08 16:10:00|8970.5|8970.5|8966.34|8966.34|8972.24|8972.24|8963.58|8963.58|0
1736352900000|2025-01-08 16:15:00|8966.02|8966.02|8969.09|8969.09|8970.42|8970.42|8965.27|8965.27|0
1736353200000|2025-01-08 16:20:00|8969.64|8969.64|8972.34|8972.34|8975.76|8975.76|8969.64|8969.64|0
1736353500000|2025-01-08 16:25:00|8972.77|8972.77|8964.51|8964.51|8972.89|8972.89|8962.47|8962.47|0
1736410500000|2025-01-09 08:15:00|8983.53|8983.53|8987.86|8987.86|8988.77|8988.77|8982.22|8982.22|0
1736410800000|2025-01-09 08:20:00|8987.24|8987.24|8964.75|8964.75|8987.24|8987.24|8963.25|8963.25|0
1736411100000|2025-01-09 08:25:00|8964.61|8964.61|8959.97|8959.97|8964.61|8964.61|8951.86|8951.86|0
1736411400000|2025-01-09 08:30:00|8960.38|8960.38|8967.93|8967.93|8972.31|8972.31|8960.38|8960.38|0
1736411700000|2025-01-09 08:35:00|8968.15|8968.15|8977.87|8977.87|8977.87|8977.87|8965.56|8965.56|0
1736412000000|2025-01-09 08:40:00|8978|8978|8980.64|8980.64|8984.89|8984.89|8976.04|8976.04|0
1736412300000|2025-01-09 08:45:00|8979.79|8979.79|8977.35|8977.35|8980.38|8980.38|8975.37|8975.37|0
1736412600000|2025-01-09 08:50:00|8977.89|8977.89|8985.56|8985.56|8986.11|8986.11|8976|8976|0
1736412900000|2025-01-09 08:55:00|8985.39|8985.39|8991.24|8991.24|8993.46|8993.46|8985.17|8985.17|0
1736413200000|2025-01-09 09:00:00|8991.72|8991.72|8993.49|8993.49|8997.67|8997.67|8991.72|8991.72|0
1736413500000|2025-01-09 09:05:00|8994.59|8994.59|8987.78|8987.78|8995.89|8995.89|8984.13|8984.13|0
1736413800000|2025-01-09 09:10:00|8987.91|8987.91|9001.13|9001.13|9001.4|9001.4|8987.91|8987.91|0
1736414100000|2025-01-09 09:15:00|9000.28|9000.28|8988.48|8988.48|9000.28|9000.28|8988.03|8988.03|0
1736414400000|2025-01-09 09:20:00|8987.94|8987.94|8971.9|8971.9|8987.94|8987.94|8971.27|8971.27|0
1736414700000|2025-01-09 09:25:00|8971.78|8971.78|8973.34|8973.34|8974.59|8974.59|8969.34|8969.34|0
1736415000000|2025-01-09 09:30:00|8973.12|8973.12|8962.95|8962.95|8973.18|8973.18|8960.05|8960.05|0
1736415300000|2025-01-09 09:35:00|8961.7|8961.7|8965.88|8965.88|8965.88|8965.88|8956.81|8956.81|0
1736415600000|2025-01-09 09:40:00|8966.32|8966.32|8966.85|8966.85|8969.22|8969.22|8966.32|8966.32|0
1736415900000|2025-01-09 09:45:00|8966.54|8966.54|8966.67|8966.67|8967.94|8967.94|8964.39|8964.39|0
1736416200000|2025-01-09 09:50:00|8964.97|8964.97|8974.78|8974.78|8975.16|8975.16|8964.97|8964.97|0
1736416500000|2025-01-09 09:55:00|8974.28|8974.28|8967.83|8967.83|8974.28|8974.28|8966|8966|0
1736416800000|2025-01-09 10:00:00|8968.1|8968.1|8972.08|8972.08|8973.09|8973.09|8968.1|8968.1|0
1736417100000|2025-01-09 10:05:00|8973.14|8973.14|8981.79|8981.79|8982.29|8982.29|8971.87|8971.87|0
1736417400000|2025-01-09 10:10:00|8982|8982|8980.44|8980.44|8984.62|8984.62|8980.03|8980.03|0
1736417700000|2025-01-09 10:15:00|8980.28|8980.28|8974.83|8974.83|8980.28|8980.28|8971.26|8971.26|0
1736418000000|2025-01-09 10:20:00|8975.37|8975.37|8970.94|8970.94|8977.45|8977.45|8970.68|8970.68|0
1736418300000|2025-01-09 10:25:00|8971.1|8971.1|8973.83|8973.83|8973.97|8973.97|8969.38|8969.38|0
1736418600000|2025-01-09 10:30:00|8973.49|8973.49|8979.59|8979.59|8979.96|8979.96|8973.41|8973.41|0
1736418900000|2025-01-09 10:35:00|8980.86|8980.86|8986.73|8986.73|8988.21|8988.21|8980.01|8980.01|0
1736419200000|2025-01-09 10:40:00|8987.36|8987.36|8979.65|8979.65|8989.15|8989.15|8979.6|8979.6|0
1736419500000|2025-01-09 10:45:00|8980.13|8980.13|8980.68|8980.68|8980.9|8980.9|8975.75|8975.75|0
1736419800000|2025-01-09 10:50:00|8980.36|8980.36|8978.3|8978.3|8980.36|8980.36|8977.11|8977.11|0
1736420100000|2025-01-09 10:55:00|8979.28|8979.28|8977.09|8977.09|8981.04|8981.04|8976.33|8976.33|0
1736420400000|2025-01-09 11:00:00|8976.67|8976.67|8973.69|8973.69|8977.66|8977.66|8972.9|8972.9|0
1736420700000|2025-01-09 11:05:00|8973.61|8973.61|8978.64|8978.64|8979.28|8979.28|8973.61|8973.61|0
1736421000000|2025-01-09 11:10:00|8979.19|8979.19|8979.01|8979.01|8982.13|8982.13|8977.18|8977.18|0
1736421300000|2025-01-09 11:15:00|8979.32|8979.32|8972.36|8972.36|8979.32|8979.32|8971.39|8971.39|0
1736421600000|2025-01-09 11:20:00|8971.81|8971.81|8970.29|8970.29|8972.73|8972.73|8969.41|8969.41|0
1736421900000|2025-01-09 11:25:00|8970.06|8970.06|8968.43|8968.43|8972.16|8972.16|8967.88|8967.88|0
1736422200000|2025-01-09 11:30:00|8969.71|8969.71|8968.84|8968.84|8971.53|8971.53|8966.54|8966.54|0
1736422500000|2025-01-09 11:35:00|8969.48|8969.48|8966.81|8966.81|8970.15|8970.15|8959.2|8959.2|0
1736422800000|2025-01-09 11:40:00|8968.08|8968.08|8970.51|8970.51|8970.51|8970.51|8967.73|8967.73|0
1736423100000|2025-01-09 11:45:00|8970.91|8970.91|8987.78|8987.78|8988.29|8988.29|8970.91|8970.91|0
1736423400000|2025-01-09 11:50:00|8987.47|8987.47|8987.9|8987.9|8988.66|8988.66|8985.52|8985.52|0
1736423700000|2025-01-09 11:55:00|8987.52|8987.52|8992.57|8992.57|8994.83|8994.83|8986.7|8986.7|0
1736424000000|2025-01-09 12:00:00|8993.24|8993.24|9002.56|9002.56|9002.78|9002.78|8991.67|8991.67|0
1736424300000|2025-01-09 12:05:00|9002|9002|9007.3|9007.3|9009.47|9009.47|9001.72|9001.72|0
1736424600000|2025-01-09 12:10:00|9007.94|9007.94|9013.2|9013.2|9013.2|9013.2|9007.94|9007.94|0
1736424900000|2025-01-09 12:15:00|9014.47|9014.47|9013.85|9013.85|9014.47|9014.47|9012.49|9012.49|0
1736425200000|2025-01-09 12:20:00|9013.6|9013.6|9009.67|9009.67|9014.16|9014.16|9008.32|9008.32|0
1736425500000|2025-01-09 12:25:00|9009.4|9009.4|9006.77|9006.77|9010.41|9010.41|9006.77|9006.77|0
1736425800000|2025-01-09 12:30:00|9007.32|9007.32|9012.06|9012.06|9012.68|9012.68|9005.7|9005.7|0
1736426100000|2025-01-09 12:35:00|9011.65|9011.65|9013.62|9013.62|9014.26|9014.26|9009.17|9009.17|0
1736426400000|2025-01-09 12:40:00|9014.26|9014.26|9010.54|9010.54|9014.99|9014.99|9009.36|9009.36|0
1736426700000|2025-01-09 12:45:00|9010.32|9010.32|9003.73|9003.73|9011.59|9011.59|9002.81|9002.81|0
1736427000000|2025-01-09 12:50:00|9003.87|9003.87|9000.03|9000.03|9003.87|9003.87|8999.62|8999.62|0
1736427300000|2025-01-09 12:55:00|9000.57|9000.57|9006.92|9006.92|9006.92|9006.92|9000.57|9000.57|0
1736427600000|2025-01-09 13:00:00|9007.56|9007.56|9005.58|9005.58|9007.56|9007.56|9004.73|9004.73|0
1736427900000|2025-01-09 13:05:00|9005.49|9005.49|9012.7|9012.7|9012.7|9012.7|9005.49|9005.49|0
1736428200000|2025-01-09 13:10:00|9013.25|9013.25|9008.12|9008.12|9014.16|9014.16|9007.81|9007.81|0
1736428500000|2025-01-09 13:15:00|9008.26|9008.26|9006.36|9006.36|9011.08|9011.08|9005.89|9005.89|0
1736428800000|2025-01-09 13:20:00|9006.14|9006.14|9001.67|9001.67|9006.23|9006.23|9001.67|9001.67|0
1736429100000|2025-01-09 13:25:00|9001.04|9001.04|8997.33|8997.33|9001.04|9001.04|8997.33|8997.33|0
1736429400000|2025-01-09 13:30:00|8996.71|8996.71|9000.31|9000.31|9000.59|9000.59|8996.38|8996.38|0
1736429700000|2025-01-09 13:35:00|9000.16|9000.16|9008.02|9008.02|9008.02|9008.02|8999.32|8999.32|0
1736430000000|2025-01-09 13:40:00|9008.24|9008.24|9018.83|9018.83|9019.25|9019.25|9008.02|9008.02|0
1736430300000|2025-01-09 13:45:00|9019.47|9019.47|9026.9|9026.9|9027.82|9027.82|9019.47|9019.47|0
1736430600000|2025-01-09 13:50:00|9027.54|9027.54|9038.04|9038.04|9038.98|9038.98|9026.26|9026.26|0
1736430900000|2025-01-09 13:55:00|9038.68|9038.68|9040.21|9040.21|9043.84|9043.84|9038.04|9038.04|0
1736431200000|2025-01-09 14:00:00|9040.42|9040.42|9035.35|9035.35|9043.32|9043.32|9035.35|9035.35|0
1736431500000|2025-01-09 14:05:00|9034.51|9034.51|9030.94|9030.94|9034.72|9034.72|9029.03|9029.03|0
1736431800000|2025-01-09 14:10:00|9031.36|9031.36|9026.78|9026.78|9032.33|9032.33|9026.78|9026.78|0
1736432100000|2025-01-09 14:15:00|9026.56|9026.56|9022.79|9022.79|9028.07|9028.07|9021.73|9021.73|0
1736432400000|2025-01-09 14:20:00|9023|9023|9020.79|9020.79|9027.57|9027.57|9020.79|9020.79|0
1736432700000|2025-01-09 14:25:00|9019.74|9019.74|9018.94|9018.94|9022.11|9022.11|9017.86|9017.86|0
1736433000000|2025-01-09 14:30:00|9019.07|9019.07|9025.86|9025.86|9026.5|9026.5|9017.27|9017.27|0
1736433300000|2025-01-09 14:35:00|9025.61|9025.61|9016.43|9016.43|9029.15|9029.15|9016.22|9016.22|0
1736433600000|2025-01-09 14:40:00|9016.66|9016.66|9017.32|9017.32|9018.55|9018.55|9013.64|9013.64|0
1736433900000|2025-01-09 14:45:00|9017.96|9017.96|9019.38|9019.38|9021.52|9021.52|9016.64|9016.64|0
1736434200000|2025-01-09 14:50:00|9019.54|9019.54|9025.03|9025.03|9025.03|9025.03|9018.84|9018.84|0
1736434500000|2025-01-09 14:55:00|9026.13|9026.13|9021.56|9021.56|9026.13|9026.13|9021.44|9021.44|0
1736434800000|2025-01-09 15:00:00|9021.31|9021.31|9020.23|9020.23|9022.82|9022.82|9019.62|9019.62|0
1736435100000|2025-01-09 15:05:00|9021.54|9021.54|9019.13|9019.13|9022.35|9022.35|9018.53|9018.53|0
1736435400000|2025-01-09 15:10:00|9019.29|9019.29|9021.42|9021.42|9021.58|9021.58|9015.16|9015.16|0
1736435700000|2025-01-09 15:15:00|9021.21|9021.21|9022.31|9022.31|9023.7|9023.7|9020.13|9020.13|0
1736436000000|2025-01-09 15:20:00|9022.06|9022.06|9012.48|9012.48|9022.73|9022.73|9012.48|9012.48|0
1736436300000|2025-01-09 15:25:00|9011.81|9011.81|9012.53|9012.53|9013.07|9013.07|9009.77|9009.77|0
1736436600000|2025-01-09 15:30:00|9013.08|9013.08|9015.14|9015.14|9016.45|9016.45|9013.08|9013.08|0
1736436900000|2025-01-09 15:35:00|9015.45|9015.45|9012.48|9012.48|9017.46|9017.46|9012.48|9012.48|0
1736437200000|2025-01-09 15:40:00|9013.03|9013.03|9006.46|9006.46|9015.32|9015.32|9006.46|9006.46|0
1736437500000|2025-01-09 15:45:00|9006.39|9006.39|9010.08|9010.08|9012.22|9012.22|9005.35|9005.35|0
1736437800000|2025-01-09 15:50:00|9010.39|9010.39|9005.91|9005.91|9010.81|9010.81|9005.62|9005.62|0
1736438100000|2025-01-09 15:55:00|9005.27|9005.27|9008.19|9008.19|9008.61|9008.61|9003.9|9003.9|0
1736438400000|2025-01-09 16:00:00|9008.83|9008.83|9011.27|9011.27|9012.39|9012.39|9008.75|9008.75|0
1736438700000|2025-01-09 16:05:00|9011.91|9011.91|9004.75|9004.75|9012.46|9012.46|9004.63|9004.63|0
1736439000000|2025-01-09 16:10:00|9005|9005|9002.97|9002.97|9006.71|9006.71|9002.97|9002.97|0
1736439300000|2025-01-09 16:15:00|9002.84|9002.84|9002.83|9002.83|9006.3|9006.3|9001.98|9001.98|0
1736439600000|2025-01-09 16:20:00|9003.08|9003.08|8999.91|8999.91|9004.82|9004.82|8999.91|8999.91|0
1736439900000|2025-01-09 16:25:00|9000.22|9000.22|9004.26|9004.26|9005|9005|8999.17|8999.17|0
1736496900000|2025-01-10 08:15:00|9051.09|9051.09|9037.66|9037.66|9052.04|9052.04|9037.66|9037.66|0
1736497200000|2025-01-10 08:20:00|9038.29|9038.29|9039.03|9039.03|9041.9|9041.9|9036.38|9036.38|0
1736497500000|2025-01-10 08:25:00|9037.65|9037.65|9037.84|9037.84|9040.39|9040.39|9034.18|9034.18|0
1736497800000|2025-01-10 08:30:00|9037.62|9037.62|9035.56|9035.56|9038.08|9038.08|9032.66|9032.66|0
1736498100000|2025-01-10 08:35:00|9036|9036|9035.93|9035.93|9043.46|9043.46|9032.47|9032.47|0
1736498400000|2025-01-10 08:40:00|9036.56|9036.56|9030.31|9030.31|9037.33|9037.33|9029.72|9029.72|0
1736498700000|2025-01-10 08:45:00|9029.46|9029.46|9011.56|9011.56|9029.46|9029.46|9011.11|9011.11|0
1736499000000|2025-01-10 08:50:00|9011.26|9011.26|9001.81|9001.81|9011.26|9011.26|8997.22|8997.22|0
1736499300000|2025-01-10 08:55:00|9001.17|9001.17|9003.02|9003.02|9005.43|9005.43|8998.6|8998.6|0
1736499600000|2025-01-10 09:00:00|9003.65|9003.65|8994.19|8994.19|9003.65|9003.65|8993.55|8993.55|0
1736499900000|2025-01-10 09:05:00|8993.55|8993.55|8984.61|8984.61|8996.48|8996.48|8984.58|8984.58|0
1736500200000|2025-01-10 09:10:00|8984.8|8984.8|8988.47|8988.47|8988.87|8988.87|8982.37|8982.37|0
1736500500000|2025-01-10 09:15:00|8988.33|8988.33|8994.2|8994.2|8995.54|8995.54|8984.9|8984.9|0
1736500800000|2025-01-10 09:20:00|8994.76|8994.76|8989.8|8989.8|8999.57|8999.57|8988.84|8988.84|0
1736501100000|2025-01-10 09:25:00|8990.65|8990.65|8992.78|8992.78|8992.78|8992.78|8989.08|8989.08|0
1736501400000|2025-01-10 09:30:00|8992.57|8992.57|8992.37|8992.37|8993.68|8993.68|8989.38|8989.38|0
1736501700000|2025-01-10 09:35:00|8993.47|8993.47|8985.47|8985.47|8993.47|8993.47|8983.58|8983.58|0
1736502000000|2025-01-10 09:40:00|8985.68|8985.68|8975.54|8975.54|8986.32|8986.32|8975.54|8975.54|0
1736502300000|2025-01-10 09:45:00|8974.91|8974.91|8972.01|8972.01|8974.91|8974.91|8969.91|8969.91|0
1736502600000|2025-01-10 09:50:00|8971.45|8971.45|8965.02|8965.02|8971.45|8971.45|8964|8964|0
1736502900000|2025-01-10 09:55:00|8965.57|8965.57|8956.47|8956.47|8965.79|8965.79|8954.44|8954.44|0
1736503200000|2025-01-10 10:00:00|8956.74|8956.74|8962.02|8962.02|8964.34|8964.34|8956.53|8956.53|0
1736503500000|2025-01-10 10:05:00|8961.89|8961.89|8963.22|8963.22|8969.68|8969.68|8961|8961|0
1736503800000|2025-01-10 10:10:00|8963|8963|8959.52|8959.52|8963.81|8963.81|8958.01|8958.01|0
1736504100000|2025-01-10 10:15:00|8960.79|8960.79|8958.37|8958.37|8963.26|8963.26|8958.37|8958.37|0
1736504400000|2025-01-10 10:20:00|8958.22|8958.22|8965.27|8965.27|8966.39|8966.39|8958.22|8958.22|0
1736504700000|2025-01-10 10:25:00|8965.91|8965.91|8983.7|8983.7|8985.03|8985.03|8965.68|8965.68|0
1736505000000|2025-01-10 10:30:00|8983.56|8983.56|8975.05|8975.05|8984.4|8984.4|8974.33|8974.33|0
1736505300000|2025-01-10 10:35:00|8975.68|8975.68|8982.67|8982.67|8982.67|8982.67|8975.27|8975.27|0
1736505600000|2025-01-10 10:40:00|8982.45|8982.45|8975.28|8975.28|8983.31|8983.31|8974.77|8974.77|0
1736505900000|2025-01-10 10:45:00|8974.97|8974.97|8973.7|8973.7|8975.57|8975.57|8971.68|8971.68|0
1736506200000|2025-01-10 10:50:00|8973.06|8973.06|8966.95|8966.95|8976.87|8976.87|8966.15|8966.15|0
1736506500000|2025-01-10 10:55:00|8967.59|8967.59|8959.11|8959.11|8968.67|8968.67|8959.11|8959.11|0
1736506800000|2025-01-10 11:00:00|8959.75|8959.75|8960.49|8960.49|8963.29|8963.29|8958.85|8958.85|0
1736507100000|2025-01-10 11:05:00|8961.12|8961.12|8963.54|8963.54|8963.7|8963.7|8957.09|8957.09|0
1736507400000|2025-01-10 11:10:00|8964.82|8964.82|8962.07|8962.07|8967.02|8967.02|8961.9|8961.9|0
1736507700000|2025-01-10 11:15:00|8962.2|8962.2|8958.6|8958.6|8963.14|8963.14|8957.57|8957.57|0
1736508000000|2025-01-10 11:20:00|8958.44|8958.44|8955.69|8955.69|8958.99|8958.99|8954.19|8954.19|0
1736508300000|2025-01-10 11:25:00|8956.1|8956.1|8954.87|8954.87|8957.22|8957.22|8954.87|8954.87|0
1736508600000|2025-01-10 11:30:00|8961.51|8961.51|8972.37|8972.37|8990.2|8990.2|8961.51|8961.51|0
1736508900000|2025-01-10 11:35:00|8973.64|8973.64|8973.14|8973.14|8979.1|8979.1|8969.45|8969.45|0
1736509200000|2025-01-10 11:40:00|8973.78|8973.78|8969.84|8969.84|8977.78|8977.78|8969.84|8969.84|0
1736509500000|2025-01-10 11:45:00|8970.48|8970.48|8976.33|8976.33|8976.33|8976.33|8969.1|8969.1|0
1736509800000|2025-01-10 11:50:00|8976.12|8976.12|8981.01|8981.01|8981.8|8981.8|8975.48|8975.48|0
1736510100000|2025-01-10 11:55:00|8980.88|8980.88|8969.12|8969.12|8983.22|8983.22|8969.12|8969.12|0
1736510400000|2025-01-10 12:00:00|8969.62|8969.62|8982.45|8982.45|8987.32|8987.32|8969.31|8969.31|0
1736510700000|2025-01-10 12:05:00|8983.09|8983.09|8988.92|8988.92|8991.36|8991.36|8982.87|8982.87|0
1736511000000|2025-01-10 12:10:00|8990.3|8990.3|8986.03|8986.03|8990.3|8990.3|8983.56|8983.56|0
1736511300000|2025-01-10 12:15:00|8986.17|8986.17|8999.74|8999.74|9000.17|9000.17|8986.17|8986.17|0
1736511600000|2025-01-10 12:20:00|9000.38|9000.38|9005.04|9005.04|9009.75|9009.75|8999.74|8999.74|0
1736511900000|2025-01-10 12:25:00|9004.81|9004.81|8999.24|8999.24|9004.81|9004.81|8999.24|8999.24|0
1736512200000|2025-01-10 12:30:00|8999.1|8999.1|9008.33|9008.33|9008.33|9008.33|8997.2|8997.2|0
1736512500000|2025-01-10 12:35:00|9009.26|9009.26|9010.79|9010.79|9017.83|9017.83|9009.26|9009.26|0
1736512800000|2025-01-10 12:40:00|9009.52|9009.52|9004.92|9004.92|9011.73|9011.73|9004.6|9004.6|0
1736513100000|2025-01-10 12:45:00|9003.01|9003.01|9000.47|9000.47|9003.01|9003.01|8997.5|8997.5|0
1736513400000|2025-01-10 12:50:00|8999.41|8999.41|9003.64|9003.64|9004.51|9004.51|8998.73|8998.73|0
1736513700000|2025-01-10 12:55:00|9003.17|9003.17|9001.53|9001.53|9003.17|9003.17|8999.45|8999.45|0
1736514000000|2025-01-10 13:00:00|9001.32|9001.32|8995.73|8995.73|9002.5|9002.5|8993.05|8993.05|0
1736514300000|2025-01-10 13:05:00|8995.46|8995.46|8991.39|8991.39|8995.46|8995.46|8991.39|8991.39|0
1736514600000|2025-01-10 13:10:00|8990.75|8990.75|8990.71|8990.71|8993.3|8993.3|8987.59|8987.59|0
1736514900000|2025-01-10 13:15:00|8990.58|8990.58|8998.6|8998.6|9000.38|9000.38|8990.58|8990.58|0
1736515200000|2025-01-10 13:20:00|8999.98|8999.98|9000.38|9000.38|9000.73|9000.73|8997.23|8997.23|0
1736515500000|2025-01-10 13:25:00|9000.59|9000.59|9007.57|9007.57|9007.57|9007.57|9000.59|9000.59|0
1736515800000|2025-01-10 13:30:00|9006.51|9006.51|8971.49|8971.49|9006.51|9006.51|8971.42|8971.42|0
1736516100000|2025-01-10 13:35:00|8971.24|8971.24|8974.13|8974.13|8981.72|8981.72|8965.16|8965.16|0
1736516400000|2025-01-10 13:40:00|8974.58|8974.58|8976.33|8976.33|8978.89|8978.89|8971.79|8971.79|0
1736516700000|2025-01-10 13:45:00|8976.87|8976.87|8973.39|8973.39|8981.03|8981.03|8972.86|8972.86|0
1736517000000|2025-01-10 13:50:00|8971.03|8971.03|8984.97|8984.97|8985.04|8985.04|8968.95|8968.95|0
1736517300000|2025-01-10 13:55:00|8985.01|8985.01|8981.68|8981.68|8986.38|8986.38|8978.27|8978.27|0
1736517600000|2025-01-10 14:00:00|8981.05|8981.05|8991.74|8991.74|8994.97|8994.97|8979.17|8979.17|0
1736517900000|2025-01-10 14:05:00|8991.86|8991.86|8988.07|8988.07|8993.14|8993.14|8986.89|8986.89|0
1736518200000|2025-01-10 14:10:00|8987.43|8987.43|8986.67|8986.67|8987.43|8987.43|8982.29|8982.29|0
1736518500000|2025-01-10 14:15:00|8986.8|8986.8|8995.76|8995.76|8996.4|8996.4|8986.8|8986.8|0
1736518800000|2025-01-10 14:20:00|8995.44|8995.44|8985.56|8985.56|8995.44|8995.44|8982.24|8982.24|0
1736519100000|2025-01-10 14:25:00|8985.68|8985.68|8995.97|8995.97|8995.97|8995.97|8985.68|8985.68|0
1736519400000|2025-01-10 14:30:00|8996.18|8996.18|8985.49|8985.49|8996.18|8996.18|8974.78|8974.78|0
1736519700000|2025-01-10 14:35:00|8985.7|8985.7|8992.71|8992.71|8994.95|8994.95|8985.29|8985.29|0
1736520000000|2025-01-10 14:40:00|8993.21|8993.21|9001.19|9001.19|9002.87|9002.87|8992.19|8992.19|0
1736520300000|2025-01-10 14:45:00|9002.19|9002.19|9001.55|9001.55|9010.95|9010.95|9000.45|9000.45|0
1736520600000|2025-01-10 14:50:00|9000.17|9000.17|9002.18|9002.18|9008.35|9008.35|8999.57|8999.57|0
1736520900000|2025-01-10 14:55:00|9001.54|9001.54|9000.84|9000.84|9008.91|9008.91|8999.87|8999.87|0
1736521200000|2025-01-10 15:00:00|9000.59|9000.59|8975.06|8975.06|9000.59|9000.59|8974.66|8974.66|0
1736521500000|2025-01-10 15:05:00|8975.25|8975.25|8958.08|8958.08|8977.61|8977.61|8954.97|8954.97|0
1736521800000|2025-01-10 15:10:00|8958.2|8958.2|8964.71|8964.71|8965.09|8965.09|8955.31|8955.31|0
1736522100000|2025-01-10 15:15:00|8964.84|8964.84|8992.95|8992.95|8993.6|8993.6|8964.84|8964.84|0
1736522400000|2025-01-10 15:20:00|8993.17|8993.17|8997.2|8997.2|8997.2|8997.2|8989.25|8989.25|0
1736522700000|2025-01-10 15:25:00|8997.34|8997.34|9004.27|9004.27|9005.8|9005.8|8992.6|8992.6|0
1736523000000|2025-01-10 15:30:00|9004.49|9004.49|9020.03|9020.03|9021.3|9021.3|9003.18|9003.18|0
1736523300000|2025-01-10 15:35:00|9019.65|9019.65|9016.08|9016.08|9024.09|9024.09|9016.08|9016.08|0
1736523600000|2025-01-10 15:40:00|9015.64|9015.64|9011.87|9011.87|9016.78|9016.78|9009.42|9009.42|0
1736523900000|2025-01-10 15:45:00|9011.12|9011.12|9014.66|9014.66|9016.68|9016.68|9008.05|9008.05|0
1736524200000|2025-01-10 15:50:00|9014.29|9014.29|9002.78|9002.78|9014.57|9014.57|9001.2|9001.2|0
1736524500000|2025-01-10 15:55:00|9002.15|9002.15|8994.94|8994.94|9002.15|9002.15|8992.72|8992.72|0
1736524800000|2025-01-10 16:00:00|8995.15|8995.15|8994.24|8994.24|8999.51|8999.51|8985.87|8985.87|0
1736525100000|2025-01-10 16:05:00|8994.19|8994.19|8993.9|8993.9|8995.13|8995.13|8990.84|8990.84|0
1736525400000|2025-01-10 16:10:00|8992.52|8992.52|8998.85|8998.85|9001.12|9001.12|8989.8|8989.8|0
1736525700000|2025-01-10 16:15:00|8999.1|8999.1|8995.25|8995.25|9001.95|9001.95|8994.93|8994.93|0
1736526000000|2025-01-10 16:20:00|8995.56|8995.56|8997.21|8997.21|9001.05|9001.05|8995.25|8995.25|0
1736526300000|2025-01-10 16:25:00|8997.52|8997.52|8995.53|8995.53|8998|8998|8988.69|8988.69|0
1736756100000|2025-01-13 08:15:00|8979.44|8979.44|8951.87|8951.87|8983.1|8983.1|8951.87|8951.87|0
1736756400000|2025-01-13 08:20:00|8952|8952|8931.84|8931.84|8952|8952|8925.74|8925.74|0
1736756700000|2025-01-13 08:25:00|8933.11|8933.11|8927.67|8927.67|8942.61|8942.61|8925.72|8925.72|0
1736757000000|2025-01-13 08:30:00|8927.25|8927.25|8917.59|8917.59|8928.09|8928.09|8912.04|8912.04|0
1736757300000|2025-01-13 08:35:00|8916.32|8916.32|8921.99|8921.99|8929.98|8929.98|8912.5|8912.5|0
1736757600000|2025-01-13 08:40:00|8922.41|8922.41|8903.44|8903.44|8924.18|8924.18|8902.18|8902.18|0
1736757900000|2025-01-13 08:45:00|8903.17|8903.17|8912.31|8912.31|8915.59|8915.59|8902.73|8902.73|0
1736758200000|2025-01-13 08:50:00|8914.68|8914.68|8915.13|8915.13|8918.73|8918.73|8908.19|8908.19|0
1736758500000|2025-01-13 08:55:00|8914.49|8914.49|8906.65|8906.65|8915.77|8915.77|8902.66|8902.66|0
1736758800000|2025-01-13 09:00:00|8909.2|8909.2|8888.62|8888.62|8909.51|8909.51|8887.59|8887.59|0
1736759100000|2025-01-13 09:05:00|8889.24|8889.24|8892.44|8892.44|8896.25|8896.25|8884.46|8884.46|0
1736759400000|2025-01-13 09:10:00|8892.01|8892.01|8884.64|8884.64|8892.21|8892.21|8884.22|8884.22|0
1736759700000|2025-01-13 09:15:00|8883.37|8883.37|8886.98|8886.98|8887.15|8887.15|8879.82|8879.82|0
1736760000000|2025-01-13 09:20:00|8886.34|8886.34|8884.51|8884.51|8886.82|8886.82|8881.08|8881.08|0
1736760300000|2025-01-13 09:25:00|8881.96|8881.96|8872.2|8872.2|8883.34|8883.34|8868.63|8868.63|0
1736760600000|2025-01-13 09:30:00|8872.85|8872.85|8874.48|8874.48|8877.97|8877.97|8866.68|8866.68|0
1736760900000|2025-01-13 09:35:00|8874.17|8874.17|8872.93|8872.93|8876.11|8876.11|8870.06|8870.06|0
1736761200000|2025-01-13 09:40:00|8873.56|8873.56|8874.27|8874.27|8879.21|8879.21|8873.02|8873.02|0
1736761500000|2025-01-13 09:45:00|8874.14|8874.14|8871.75|8871.75|8876.44|8876.44|8870.41|8870.41|0
1736761800000|2025-01-13 09:50:00|8871.61|8871.61|8870.71|8870.71|8874.06|8874.06|8867.28|8867.28|0
1736762100000|2025-01-13 09:55:00|8868.8|8868.8|8874.05|8874.05|8874.32|8874.32|8868.16|8868.16|0
1736762400000|2025-01-13 10:00:00|8874.69|8874.69|8870.09|8870.09|8875.77|8875.77|8867.36|8867.36|0
1736762700000|2025-01-13 10:05:00|8870.64|8870.64|8878.97|8878.97|8880.37|8880.37|8870.64|8870.64|0
1736763000000|2025-01-13 10:10:00|8879.61|8879.61|8886.4|8886.4|8886.54|8886.54|8878.38|8878.38|0
1736763300000|2025-01-13 10:15:00|8888.32|8888.32|8881.15|8881.15|8889.09|8889.09|8878.24|8878.24|0
1736763600000|2025-01-13 10:20:00|8880.73|8880.73|8878.09|8878.09|8880.73|8880.73|8875.89|8875.89|0
1736763900000|2025-01-13 10:25:00|8877.87|8877.87|8874.92|8874.92|8879.91|8879.91|8874.92|8874.92|0
1736764200000|2025-01-13 10:30:00|8874.69|8874.69|8874.72|8874.72|8878.44|8878.44|8872.78|8872.78|0
1736764500000|2025-01-13 10:35:00|8874.61|8874.61|8876.34|8876.34|8878.55|8878.55|8873.87|8873.87|0
1736764800000|2025-01-13 10:40:00|8877.39|8877.39|8875.43|8875.43|8880.3|8880.3|8872.82|8872.82|0
1736765100000|2025-01-13 10:45:00|8875.32|8875.32|8874.62|8874.62|8882.07|8882.07|8874.62|8874.62|0
1736765400000|2025-01-13 10:50:00|8874.4|8874.4|8872.45|8872.45|8874.4|8874.4|8872.24|8872.24|0
1736765700000|2025-01-13 10:55:00|8871.92|8871.92|8868.98|8868.98|8874.7|8874.7|8866.97|8866.97|0
1736766000000|2025-01-13 11:00:00|8869.62|8869.62|8869.61|8869.61|8870.88|8870.88|8865.65|8865.65|0
1736766300000|2025-01-13 11:05:00|8869.47|8869.47|8871.03|8871.03|8875.48|8875.48|8869.47|8869.47|0
1736766600000|2025-01-13 11:10:00|8870.76|8870.76|8866.93|8866.93|8871.95|8871.95|8866.16|8866.16|0
1736766900000|2025-01-13 11:15:00|8867.25|8867.25|8867.96|8867.96|8872.48|8872.48|8865.42|8865.42|0
1736767200000|2025-01-13 11:20:00|8868.23|8868.23|8864.82|8864.82|8869.04|8869.04|8863.85|8863.85|0
1736767500000|2025-01-13 11:25:00|8865.37|8865.37|8871.03|8871.03|8871.81|8871.81|8865.37|8865.37|0
1736767800000|2025-01-13 11:30:00|8870.81|8870.81|8871.24|8871.24|8873.98|8873.98|8869.78|8869.78|0
1736768100000|2025-01-13 11:35:00|8871.12|8871.12|8881.99|8881.99|8882.34|8882.34|8869.31|8869.31|0
1736768400000|2025-01-13 11:40:00|8881.58|8881.58|8879.33|8879.33|8883.37|8883.37|8879.33|8879.33|0
1736768700000|2025-01-13 11:45:00|8879.96|8879.96|8876.86|8876.86|8880.4|8880.4|8876.86|8876.86|0
1736769000000|2025-01-13 11:50:00|8877.5|8877.5|8877.27|8877.27|8880.06|8880.06|8877.27|8877.27|0
1736769300000|2025-01-13 11:55:00|8876.74|8876.74|8871.14|8871.14|8876.99|8876.99|8870.34|8870.34|0
1736769600000|2025-01-13 12:00:00|8871.71|8871.71|8862.75|8862.75|8873.41|8873.41|8862.44|8862.44|0
1736769900000|2025-01-13 12:05:00|8862.96|8862.96|8864.11|8864.11|8864.26|8864.26|8861.58|8861.58|0
1736770200000|2025-01-13 12:10:00|8865.69|8865.69|8870.16|8870.16|8871.03|8871.03|8865.55|8865.55|0
1736770500000|2025-01-13 12:15:00|8870.04|8870.04|8879.92|8879.92|8879.92|8879.92|8869.91|8869.91|0
1736770800000|2025-01-13 12:20:00|8881.42|8881.42|8883.93|8883.93|8886.36|8886.36|8881.42|8881.42|0
1736771100000|2025-01-13 12:25:00|8883.3|8883.3|8880.33|8880.33|8884.11|8884.11|8877.2|8877.2|0
1736771400000|2025-01-13 12:30:00|8881.6|8881.6|8891.71|8891.71|8891.71|8891.71|8881.6|8881.6|0
1736771700000|2025-01-13 12:35:00|8891.07|8891.07|8891.3|8891.3|8893.24|8893.24|8887.61|8887.61|0
1736772000000|2025-01-13 12:40:00|8891.85|8891.85|8899.35|8899.35|8899.9|8899.9|8891.85|8891.85|0
1736772300000|2025-01-13 12:45:00|8899.46|8899.46|8890.68|8890.68|8899.46|8899.46|8890.68|8890.68|0
1736772600000|2025-01-13 12:50:00|8891.32|8891.32|8891.56|8891.56|8892.57|8892.57|8890.43|8890.43|0
1736772900000|2025-01-13 12:55:00|8891.31|8891.31|8888.78|8888.78|8892.55|8892.55|8888.55|8888.55|0
1736773200000|2025-01-13 13:00:00|8889.32|8889.32|8876.98|8876.98|8889.95|8889.95|8876.98|8876.98|0
1736773500000|2025-01-13 13:05:00|8875.71|8875.71|8874.16|8874.16|8878.01|8878.01|8871.84|8871.84|0
1736773800000|2025-01-13 13:10:00|8873.91|8873.91|8867.49|8867.49|8873.91|8873.91|8866.28|8866.28|0
1736774100000|2025-01-13 13:15:00|8868.76|8868.76|8868.92|8868.92|8870.22|8870.22|8868.12|8868.12|0
1736774400000|2025-01-13 13:20:00|8868.65|8868.65|8875|8875|8875.22|8875.22|8868.48|8868.48|0
1736774700000|2025-01-13 13:25:00|8873.72|8873.72|8875.91|8875.91|8878.71|8878.71|8873.72|8873.72|0
1736775000000|2025-01-13 13:30:00|8875.64|8875.64|8878.47|8878.47|8879.64|8879.64|8872.05|8872.05|0
1736775300000|2025-01-13 13:35:00|8878.35|8878.35|8878.37|8878.37|8881.21|8881.21|8876.37|8876.37|0
1736775600000|2025-01-13 13:40:00|8878.79|8878.79|8868.83|8868.83|8878.95|8878.95|8867.91|8867.91|0
1736775900000|2025-01-13 13:45:00|8869.05|8869.05|8872.18|8872.18|8872.18|8872.18|8866.87|8866.87|0
1736776200000|2025-01-13 13:50:00|8871.54|8871.54|8869.81|8869.81|8875.69|8875.69|8869.81|8869.81|0
1736776500000|2025-01-13 13:55:00|8869.5|8869.5|8872.26|8872.26|8875.59|8875.59|8868.05|8868.05|0
1736776800000|2025-01-13 14:00:00|8873.54|8873.54|8873.92|8873.92|8879.02|8879.02|8873.21|8873.21|0
1736777100000|2025-01-13 14:05:00|8873.07|8873.07|8872.45|8872.45|8874.18|8874.18|8870.9|8870.9|0
1736777400000|2025-01-13 14:10:00|8872.62|8872.62|8863.59|8863.59|8875.47|8875.47|8863.59|8863.59|0
1736777700000|2025-01-13 14:15:00|8863.73|8863.73|8868.86|8868.86|8870.35|8870.35|8863.52|8863.52|0
1736778000000|2025-01-13 14:20:00|8869.5|8869.5|8867.67|8867.67|8870.35|8870.35|8867.07|8867.07|0
1736778300000|2025-01-13 14:25:00|8868.3|8868.3|8864.25|8864.25|8868.3|8868.3|8860.03|8860.03|0
1736778600000|2025-01-13 14:30:00|8863.62|8863.62|8867.88|8867.88|8870.87|8870.87|8854.75|8854.75|0
1736778900000|2025-01-13 14:35:00|8867.54|8867.54|8864.42|8864.42|8870.82|8870.82|8861.55|8861.55|0
1736779200000|2025-01-13 14:40:00|8864.56|8864.56|8886.44|8886.44|8886.81|8886.81|8859.52|8859.52|0
1736779500000|2025-01-13 14:45:00|8885.94|8885.94|8901.84|8901.84|8902.08|8902.08|8877.18|8877.18|0
1736779800000|2025-01-13 14:50:00|8901.63|8901.63|8900.98|8900.98|8906.81|8906.81|8897.74|8897.74|0
1736780100000|2025-01-13 14:55:00|8900.43|8900.43|8905.02|8905.02|8908.96|8908.96|8898.52|8898.52|0
1736780400000|2025-01-13 15:00:00|8904.91|8904.91|8901.69|8901.69|8904.91|8904.91|8893.95|8893.95|0
1736780700000|2025-01-13 15:05:00|8902.33|8902.33|8896.57|8896.57|8909.32|8909.32|8895.93|8895.93|0
1736781000000|2025-01-13 15:10:00|8896.41|8896.41|8879.33|8879.33|8896.41|8896.41|8879.32|8879.32|0
1736781300000|2025-01-13 15:15:00|8879.75|8879.75|8891.04|8891.04|8894.43|8894.43|8879.75|8879.75|0
1736781600000|2025-01-13 15:20:00|8890.7|8890.7|8884.09|8884.09|8893.82|8893.82|8881.31|8881.31|0
1736781900000|2025-01-13 15:25:00|8884.73|8884.73|8876.47|8876.47|8884.88|8884.88|8875.84|8875.84|0
1736782200000|2025-01-13 15:30:00|8877.11|8877.11|8883.68|8883.68|8887.3|8887.3|8877.11|8877.11|0
1736782500000|2025-01-13 15:35:00|8883.91|8883.91|8901.55|8901.55|8901.55|8901.55|8883.28|8883.28|0
1736782800000|2025-01-13 15:40:00|8901.82|8901.82|8914.05|8914.05|8916.02|8916.02|8899.04|8899.04|0
1736783100000|2025-01-13 15:45:00|8914.47|8914.47|8915.57|8915.57|8919.94|8919.94|8910.38|8910.38|0
1736783400000|2025-01-13 15:50:00|8916.95|8916.95|8915.61|8915.61|8920.41|8920.41|8915.08|8915.08|0
1736783700000|2025-01-13 15:55:00|8915.53|8915.53|8917.69|8917.69|8921.59|8921.59|8914.65|8914.65|0
1736784000000|2025-01-13 16:00:00|8917.55|8917.55|8914.14|8914.14|8917.82|8917.82|8911.7|8911.7|0
1736784300000|2025-01-13 16:05:00|8912.76|8912.76|8905|8905|8912.76|8912.76|8903.91|8903.91|0
1736784600000|2025-01-13 16:10:00|8904.78|8904.78|8912.72|8912.72|8913.77|8913.77|8904.78|8904.78|0
1736784900000|2025-01-13 16:15:00|8914.1|8914.1|8913.67|8913.67|8917.02|8917.02|8910.3|8910.3|0
1736785200000|2025-01-13 16:20:00|8914.64|8914.64|8906.12|8906.12|8916.48|8916.48|8905.98|8905.98|0
1736785500000|2025-01-13 16:25:00|8905.48|8905.48|8897.77|8897.77|8908.54|8908.54|8897.77|8897.77|0
1736842500000|2025-01-14 08:15:00|8943.5|8943.5|8952.33|8952.33|8954.42|8954.42|8943.4|8943.4|0
1736842800000|2025-01-14 08:20:00|8952.02|8952.02|8955.27|8955.27|8959.51|8959.51|8951.38|8951.38|0
1736843100000|2025-01-14 08:25:00|8955.16|8955.16|8945.85|8945.85|8956.29|8956.29|8945.85|8945.85|0
1736843400000|2025-01-14 08:30:00|8944.58|8944.58|8947.44|8947.44|8948.5|8948.5|8936.26|8936.26|0
1736843700000|2025-01-14 08:35:00|8947.52|8947.52|8944.93|8944.93|8947.86|8947.86|8942.46|8942.46|0
1736844000000|2025-01-14 08:40:00|8942.17|8942.17|8957.4|8957.4|8961.93|8961.93|8942.17|8942.17|0
1736844300000|2025-01-14 08:45:00|8959.31|8959.31|8971.17|8971.17|8971.17|8971.17|8959.17|8959.17|0
1736844600000|2025-01-14 08:50:00|8973.09|8973.09|8976.38|8976.38|8979.1|8979.1|8973.09|8973.09|0
1736844900000|2025-01-14 08:55:00|8976.52|8976.52|8974.8|8974.8|8981.52|8981.52|8974.58|8974.58|0
1736845200000|2025-01-14 09:00:00|8973.52|8973.52|8983.79|8983.79|8983.79|8983.79|8973.52|8973.52|0
1736845500000|2025-01-14 09:05:00|8983.63|8983.63|8994.38|8994.38|8996.21|8996.21|8983.58|8983.58|0
1736845800000|2025-01-14 09:10:00|8994.49|8994.49|8999.22|8999.22|8999.86|8999.86|8991.24|8991.24|0
1736846100000|2025-01-14 09:15:00|8998.97|8998.97|8987.37|8987.37|8999.09|8999.09|8985.17|8985.17|0
1736846400000|2025-01-14 09:20:00|8987.1|8987.1|8986.18|8986.18|8989.82|8989.82|8984.68|8984.68|0
1736846700000|2025-01-14 09:25:00|8985.54|8985.54|8981.89|8981.89|8986.93|8986.93|8979.19|8979.19|0
1736847000000|2025-01-14 09:30:00|8983.27|8983.27|8977.32|8977.32|8983.89|8983.89|8974.16|8974.16|0
1736847300000|2025-01-14 09:35:00|8977.47|8977.47|8972.42|8972.42|8978|8978|8971.06|8971.06|0
1736847600000|2025-01-14 09:40:00|8971.98|8971.98|8972.85|8972.85|8975.82|8975.82|8970.48|8970.48|0
1736847900000|2025-01-14 09:45:00|8973.01|8973.01|8974.93|8974.93|8974.93|8974.93|8971.63|8971.63|0
1736848200000|2025-01-14 09:50:00|8975.21|8975.21|8983.6|8983.6|8983.6|8983.6|8975.21|8975.21|0
1736848500000|2025-01-14 09:55:00|8984.02|8984.02|8992.87|8992.87|8992.87|8992.87|8984.02|8984.02|0
1736848800000|2025-01-14 10:00:00|8992.95|8992.95|8981.81|8981.81|8993.07|8993.07|8981.81|8981.81|0
1736849100000|2025-01-14 10:05:00|8983.19|8983.19|8983.24|8983.24|8988.17|8988.17|8983.13|8983.13|0
1736849400000|2025-01-14 10:10:00|8982.92|8982.92|8980.45|8980.45|8982.92|8982.92|8977.44|8977.44|0
1736849700000|2025-01-14 10:15:00|8980.67|8980.67|8989.42|8989.42|8989.42|8989.42|8978.83|8978.83|0
1736850000000|2025-01-14 10:20:00|8990.06|8990.06|8983.69|8983.69|8991.49|8991.49|8982.16|8982.16|0
1736850300000|2025-01-14 10:25:00|8983.47|8983.47|8979.38|8979.38|8983.47|8983.47|8976.17|8976.17|0
1736850600000|2025-01-14 10:30:00|8979.71|8979.71|8992.06|8992.06|8992.06|8992.06|8979.53|8979.53|0
1736850900000|2025-01-14 10:35:00|8992.31|8992.31|9001.74|9001.74|9001.95|9001.95|8992.13|8992.13|0
1736851200000|2025-01-14 10:40:00|9000.36|9000.36|9009.19|9009.19|9010.14|9010.14|9000.36|9000.36|0
1736851500000|2025-01-14 10:45:00|9007.92|9007.92|9010.8|9010.8|9010.8|9010.8|9002.83|9002.83|0
1736851800000|2025-01-14 10:50:00|9010.94|9010.94|9008.75|9008.75|9015.3|9015.3|9008.61|9008.61|0
1736852100000|2025-01-14 10:55:00|9007.37|9007.37|9006.17|9006.17|9010.14|9010.14|9005.69|9005.69|0
1736852400000|2025-01-14 11:00:00|9005.66|9005.66|8997.52|8997.52|9006.3|9006.3|8996.6|8996.6|0
1736852700000|2025-01-14 11:05:00|8996.89|8996.89|8995.64|8995.64|8997.34|8997.34|8991.91|8991.91|0
1736853000000|2025-01-14 11:10:00|8995.78|8995.78|8997.8|8997.8|8998.59|8998.59|8995.68|8995.68|0
1736853300000|2025-01-14 11:15:00|8996.08|8996.08|8989|8989|8996.08|8996.08|8988.46|8988.46|0
1736853600000|2025-01-14 11:20:00|8989.4|8989.4|8986.66|8986.66|8989.67|8989.67|8984.54|8984.54|0
1736853900000|2025-01-14 11:25:00|8986.44|8986.44|8988.94|8988.94|8989.94|8989.94|8986.25|8986.25|0
1736854200000|2025-01-14 11:30:00|8989.06|8989.06|8983.93|8983.93|8989.06|8989.06|8981.18|8981.18|0
1736854500000|2025-01-14 11:35:00|8983.53|8983.53|8982.54|8982.54|8984.02|8984.02|8979.22|8979.22|0
1736854800000|2025-01-14 11:40:00|8982.67|8982.67|8988.62|8988.62|8988.74|8988.74|8982.54|8982.54|0
1736855100000|2025-01-14 11:45:00|8988.48|8988.48|8995.94|8995.94|8997.22|8997.22|8986.95|8986.95|0
1736855400000|2025-01-14 11:50:00|8995.61|8995.61|8996.24|8996.24|8997.73|8997.73|8993.14|8993.14|0
1736855700000|2025-01-14 11:55:00|8995.61|8995.61|8991.83|8991.83|8996.46|8996.46|8991.83|8991.83|0
1736856000000|2025-01-14 12:00:00|8991.19|8991.19|8995.16|8995.16|8996.92|8996.92|8991.07|8991.07|0
1736856300000|2025-01-14 12:05:00|8994.52|8994.52|8987.07|8987.07|8994.52|8994.52|8985.8|8985.8|0
1736856600000|2025-01-14 12:10:00|8986.44|8986.44|8988.48|8988.48|8992.37|8992.37|8986.44|8986.44|0
1736856900000|2025-01-14 12:15:00|8989.11|8989.11|8987.39|8987.39|8990.4|8990.4|8986.35|8986.35|0
1736857200000|2025-01-14 12:20:00|8987.61|8987.61|8978.53|8978.53|8987.72|8987.72|8977.74|8977.74|0
1736857500000|2025-01-14 12:25:00|8979.17|8979.17|8982.44|8982.44|8983.58|8983.58|8979.17|8979.17|0
1736857800000|2025-01-14 12:30:00|8982.66|8982.66|8986.11|8986.11|8986.11|8986.11|8982.16|8982.16|0
1736858100000|2025-01-14 12:35:00|8986.25|8986.25|8992.03|8992.03|8992.03|8992.03|8986.25|8986.25|0
1736858400000|2025-01-14 12:40:00|8992.67|8992.67|8996.61|8996.61|8996.74|8996.74|8991.57|8991.57|0
1736858700000|2025-01-14 12:45:00|8995.98|8995.98|8997.67|8997.67|8998.86|8998.86|8991.38|8991.38|0
1736859000000|2025-01-14 12:50:00|8999.04|8999.04|8999.12|8999.12|9002.06|9002.06|8998.37|8998.37|0
1736859300000|2025-01-14 12:55:00|8999.2|8999.2|8997.29|8997.29|8999.2|8999.2|8995.21|8995.21|0
1736859600000|2025-01-14 13:00:00|8997.17|8997.17|9002.37|9002.37|9002.37|9002.37|8997.17|8997.17|0
1736859900000|2025-01-14 13:05:00|9002.15|9002.15|8998.97|8998.97|9002.49|9002.49|8998.33|8998.33|0
1736860200000|2025-01-14 13:10:00|8999.19|8999.19|9002.9|9002.9|9007.21|9007.21|8999.19|8999.19|0
1736860500000|2025-01-14 13:15:00|9002.65|9002.65|8999.16|8999.16|9003.29|9003.29|8997.57|8997.57|0
1736860800000|2025-01-14 13:20:00|8997.78|8997.78|8990.02|8990.02|9000.6|9000.6|8989.81|8989.81|0
1736861100000|2025-01-14 13:25:00|8990.23|8990.23|8989.41|8989.41|8990.87|8990.87|8983.83|8983.83|0
1736861400000|2025-01-14 13:30:00|8990.73|8990.73|9024.52|9024.52|9029.12|9029.12|8990.73|8990.73|0
1736861700000|2025-01-14 13:35:00|9024.25|9024.25|9007.15|9007.15|9024.25|9024.25|9007.01|9007.01|0
1736862000000|2025-01-14 13:40:00|9010.75|9010.75|8998.55|8998.55|9010.75|9010.75|8996.7|8996.7|0
1736862300000|2025-01-14 13:45:00|8997.92|8997.92|9001.18|9001.18|9001.18|9001.18|8997.86|8997.86|0
1736862600000|2025-01-14 13:50:00|9001.07|9001.07|8995.92|8995.92|9003.62|9003.62|8995.47|8995.47|0
1736862900000|2025-01-14 13:55:00|8996.32|8996.32|8994.79|8994.79|8999.15|8999.15|8993.06|8993.06|0
1736863200000|2025-01-14 14:00:00|8994.58|8994.58|8999.4|8999.4|8999.4|8999.4|8989.34|8989.34|0
1736863500000|2025-01-14 14:05:00|9000.25|9000.25|9000.17|9000.17|9000.25|9000.25|8997.15|8997.15|0
1736863800000|2025-01-14 14:10:00|9000.31|9000.31|9008.47|9008.47|9009.04|9009.04|9000.31|9000.31|0
1736864100000|2025-01-14 14:15:00|9008.26|9008.26|9007.15|9007.15|9009.19|9009.19|9006.19|9006.19|0
1736864400000|2025-01-14 14:20:00|9006.67|9006.67|9008.28|9008.28|9008.28|9008.28|9001.77|9001.77|0
1736864700000|2025-01-14 14:25:00|9008.07|9008.07|9003.64|9003.64|9008.07|9008.07|9000.21|9000.21|0
1736865000000|2025-01-14 14:30:00|9004.02|9004.02|8996.5|8996.5|9007.46|9007.46|8983.54|8983.54|0
1736865300000|2025-01-14 14:35:00|8996.61|8996.61|8994.73|8994.73|9001.8|9001.8|8990.36|8990.36|0
1736865600000|2025-01-14 14:40:00|8995.15|8995.15|8992.27|8992.27|8997.6|8997.6|8983.6|8983.6|0
1736865900000|2025-01-14 14:45:00|8992.38|8992.38|8981.66|8981.66|8995.28|8995.28|8978.63|8978.63|0
1736866200000|2025-01-14 14:50:00|8981.28|8981.28|8975.8|8975.8|8981.95|8981.95|8972.32|8972.32|0
1736866500000|2025-01-14 14:55:00|8975.16|8975.16|8971.42|8971.42|8984|8984|8971.42|8971.42|0
1736866800000|2025-01-14 15:00:00|8970.79|8970.79|8978.71|8978.71|8986.45|8986.45|8969.37|8969.37|0
1736867100000|2025-01-14 15:05:00|8978.54|8978.54|8995.74|8995.74|9000.96|9000.96|8978.33|8978.33|0
1736867400000|2025-01-14 15:10:00|8996.05|8996.05|8993.19|8993.19|8997.68|8997.68|8988.96|8988.96|0
1736867700000|2025-01-14 15:15:00|8993.31|8993.31|8983.25|8983.25|8993.58|8993.58|8982.63|8982.63|0
1736868000000|2025-01-14 15:20:00|8984.09|8984.09|8990.52|8990.52|8990.52|8990.52|8981.43|8981.43|0
1736868300000|2025-01-14 15:25:00|8990.14|8990.14|8982.96|8982.96|8993.48|8993.48|8982.64|8982.64|0
1736868600000|2025-01-14 15:30:00|8982.88|8982.88|8976.02|8976.02|8982.88|8982.88|8975.38|8975.38|0
1736868900000|2025-01-14 15:35:00|8976.11|8976.11|8971.64|8971.64|8976.95|8976.95|8971.1|8971.1|0
1736869200000|2025-01-14 15:40:00|8971.52|8971.52|8985.41|8985.41|8985.41|8985.41|8971.52|8971.52|0
1736869500000|2025-01-14 15:45:00|8984.77|8984.77|8974.64|8974.64|8986.01|8986.01|8974.64|8974.64|0
1736869800000|2025-01-14 15:50:00|8974.53|8974.53|8971.38|8971.38|8974.53|8974.53|8966.56|8966.56|0
1736870100000|2025-01-14 15:55:00|8971.24|8971.24|8959.95|8959.95|8972.61|8972.61|8959.17|8959.17|0
1736870400000|2025-01-14 16:00:00|8959.99|8959.99|8943.39|8943.39|8961.68|8961.68|8942.35|8942.35|0
1736870700000|2025-01-14 16:05:00|8942.76|8942.76|8948.47|8948.47|8949.76|8949.76|8940.93|8940.93|0
1736871000000|2025-01-14 16:10:00|8948.6|8948.6|8944.74|8944.74|8948.6|8948.6|8941.67|8941.67|0
1736871300000|2025-01-14 16:15:00|8944.61|8944.61|8943.35|8943.35|8950.4|8950.4|8943.1|8943.1|0
1736871600000|2025-01-14 16:20:00|8943.21|8943.21|8943.4|8943.4|8951.75|8951.75|8943.21|8943.21|0
1736871900000|2025-01-14 16:25:00|8942.02|8942.02|8943.2|8943.2|8949.66|8949.66|8942.02|8942.02|0
1736928900000|2025-01-15 08:15:00|9001.05|9001.05|9003.34|9003.34|9004.58|9004.58|8993.03|8993.03|0
1736929200000|2025-01-15 08:20:00|9004.61|9004.61|9020.23|9020.23|9020.23|9020.23|9002.97|9002.97|0
1736929500000|2025-01-15 08:25:00|9021.6|9021.6|9022.18|9022.18|9026.34|9026.34|9020.98|9020.98|0
1736929800000|2025-01-15 08:30:00|9022.4|9022.4|9012.27|9012.27|9022.4|9022.4|9010.73|9010.73|0
1736930100000|2025-01-15 08:35:00|9014.18|9014.18|9020.32|9020.32|9022.77|9022.77|9013.54|9013.54|0
1736930400000|2025-01-15 08:40:00|9020.63|9020.63|9026.17|9026.17|9026.75|9026.75|9019.84|9019.84|0
1736930700000|2025-01-15 08:45:00|9026.06|9026.06|9025.13|9025.13|9027.7|9027.7|9024.32|9024.32|0
1736931000000|2025-01-15 08:50:00|9025.09|9025.09|9029.12|9029.12|9029.12|9029.12|9022.5|9022.5|0
1736931300000|2025-01-15 08:55:00|9029.68|9029.68|9024.08|9024.08|9029.78|9029.78|9023.78|9023.78|0
1736931600000|2025-01-15 09:00:00|9024.29|9024.29|9028.79|9028.79|9029.01|9029.01|9018.3|9018.3|0
1736931900000|2025-01-15 09:05:00|9028.57|9028.57|9024.39|9024.39|9030.05|9030.05|9021.22|9021.22|0
1736932200000|2025-01-15 09:10:00|9023.76|9023.76|9037.62|9037.62|9037.62|9037.62|9023.51|9023.51|0
1736932500000|2025-01-15 09:15:00|9036.77|9036.77|9033.04|9033.04|9037.12|9037.12|9032.51|9032.51|0
1736932800000|2025-01-15 09:20:00|9033.68|9033.68|9039.55|9039.55|9041.73|9041.73|9032.47|9032.47|0
1736933100000|2025-01-15 09:25:00|9040.18|9040.18|9038.34|9038.34|9041.15|9041.15|9037.75|9037.75|0
1736933400000|2025-01-15 09:30:00|9039.1|9039.1|9038.19|9038.19|9040.26|9040.26|9036.76|9036.76|0
1736933700000|2025-01-15 09:35:00|9037.77|9037.77|9040.37|9040.37|9040.37|9040.37|9035.82|9035.82|0
1736934000000|2025-01-15 09:40:00|9040.59|9040.59|9046.65|9046.65|9048.35|9048.35|9040.59|9040.59|0
1736934300000|2025-01-15 09:45:00|9047.29|9047.29|9039.48|9039.48|9047.34|9047.34|9039.48|9039.48|0
1736934600000|2025-01-15 09:50:00|9039.23|9039.23|9031.14|9031.14|9039.23|9039.23|9030.47|9030.47|0
1736934900000|2025-01-15 09:55:00|9031.78|9031.78|9032.66|9032.66|9033.89|9033.89|9030.08|9030.08|0
1736935200000|2025-01-15 10:00:00|9032.45|9032.45|9031.17|9031.17|9035.11|9035.11|9030.76|9030.76|0
1736935500000|2025-01-15 10:05:00|9032.03|9032.03|9034.72|9034.72|9034.86|9034.86|9031.94|9031.94|0
1736935800000|2025-01-15 10:10:00|9034.79|9034.79|9026.42|9026.42|9035.24|9035.24|9026.42|9026.42|0
1736936100000|2025-01-15 10:15:00|9027.05|9027.05|9022.99|9022.99|9027.05|9027.05|9019.25|9019.25|0
1736936400000|2025-01-15 10:20:00|9023.22|9023.22|9025.35|9025.35|9025.93|9025.93|9021.31|9021.31|0
1736936700000|2025-01-15 10:25:00|9025.44|9025.44|9031.84|9031.84|9032.59|9032.59|9025.44|9025.44|0
1736937000000|2025-01-15 10:30:00|9031.73|9031.73|9031.93|9031.93|9033.96|9033.96|9030.41|9030.41|0
1736937300000|2025-01-15 10:35:00|9031.72|9031.72|9031.69|9031.69|9035.6|9035.6|9031.47|9031.47|0
1736937600000|2025-01-15 10:40:00|9031.9|9031.9|9035.96|9035.96|9036.59|9036.59|9029.35|9029.35|0
1736937900000|2025-01-15 10:45:00|9036.1|9036.1|9039.24|9039.24|9039.4|9039.4|9035.84|9035.84|0
1736938200000|2025-01-15 10:50:00|9039.03|9039.03|9037.55|9037.55|9040.62|9040.62|9035.5|9035.5|0
1736938500000|2025-01-15 10:55:00|9037.69|9037.69|9038.97|9038.97|9042.02|9042.02|9037.69|9037.69|0
1736938800000|2025-01-15 11:00:00|9039.08|9039.08|9038.36|9038.36|9040.71|9040.71|9037.31|9037.31|0
1736939100000|2025-01-15 11:05:00|9038.14|9038.14|9041.14|9041.14|9041.14|9041.14|9037.63|9037.63|0
1736939400000|2025-01-15 11:10:00|9041.48|9041.48|9037.31|9037.31|9041.48|9041.48|9036.66|9036.66|0
1736939700000|2025-01-15 11:15:00|9037.42|9037.42|9032.91|9032.91|9037.42|9037.42|9030.98|9030.98|0
1736940000000|2025-01-15 11:20:00|9032.64|9032.64|9028.2|9028.2|9033.38|9033.38|9026.65|9026.65|0
1736940300000|2025-01-15 11:25:00|9027.95|9027.95|9031.88|9031.88|9031.88|9031.88|9027.36|9027.36|0
1736940600000|2025-01-15 11:30:00|9031.72|9031.72|9040.86|9040.86|9047.27|9047.27|9031.58|9031.58|0
1736940900000|2025-01-15 11:35:00|9040.75|9040.75|9043.4|9043.4|9044.82|9044.82|9040.35|9040.35|0
1736941200000|2025-01-15 11:40:00|9044.67|9044.67|9046.95|9046.95|9048.02|9048.02|9044.33|9044.33|0
1736941500000|2025-01-15 11:45:00|9047.27|9047.27|9046.04|9046.04|9047.27|9047.27|9044.46|9044.46|0
1736941800000|2025-01-15 11:50:00|9046.16|9046.16|9044.13|9044.13|9046.37|9046.37|9039.93|9039.93|0
1736942100000|2025-01-15 11:55:00|9043.92|9043.92|9042.35|9042.35|9044.88|9044.88|9042.24|9042.24|0
1736942400000|2025-01-15 12:00:00|9042.57|9042.57|9038.67|9038.67|9042.99|9042.99|9035.99|9035.99|0
1736942700000|2025-01-15 12:05:00|9039.1|9039.1|9046.18|9046.18|9046.18|9046.18|9038.65|9038.65|0
1736943000000|2025-01-15 12:10:00|9045.54|9045.54|9041.99|9041.99|9046.48|9046.48|9041.36|9041.36|0
1736943300000|2025-01-15 12:15:00|9041.78|9041.78|9039.07|9039.07|9042.2|9042.2|9039.07|9039.07|0
1736943600000|2025-01-15 12:20:00|9039.14|9039.14|9036.59|9036.59|9039.14|9039.14|9035.81|9035.81|0
1736943900000|2025-01-15 12:25:00|9035.21|9035.21|9038.28|9038.28|9039.8|9039.8|9035.07|9035.07|0
1736944200000|2025-01-15 12:30:00|9038.9|9038.9|9033.58|9033.58|9038.9|9038.9|9033.37|9033.37|0
1736944500000|2025-01-15 12:35:00|9032.94|9032.94|9027.15|9027.15|9032.94|9032.94|9026.38|9026.38|0
1736944800000|2025-01-15 12:40:00|9026.93|9026.93|9024.21|9024.21|9027.06|9027.06|9024.21|9024.21|0
1736945100000|2025-01-15 12:45:00|9023.58|9023.58|9021.38|9021.38|9023.58|9023.58|9021.12|9021.12|0
1736945400000|2025-01-15 12:50:00|9021.27|9021.27|9025.49|9025.49|9028.46|9028.46|9021.27|9021.27|0
1736945700000|2025-01-15 12:55:00|9024.12|9024.12|9018.21|9018.21|9024.8|9024.8|9017.23|9017.23|0
1736946000000|2025-01-15 13:00:00|9020.12|9020.12|9014.72|9014.72|9020.12|9020.12|9014.59|9014.59|0
1736946300000|2025-01-15 13:05:00|9014.05|9014.05|9012.98|9012.98|9015.93|9015.93|9011.95|9011.95|0
1736946600000|2025-01-15 13:10:00|9013.3|9013.3|9017.45|9017.45|9017.45|9017.45|9012.77|9012.77|0
1736946900000|2025-01-15 13:15:00|9017.67|9017.67|9020.14|9020.14|9021.48|9021.48|9016.47|9016.47|0
1736947200000|2025-01-15 13:20:00|9020.55|9020.55|9019.28|9019.28|9020.72|9020.72|9017.88|9017.88|0
1736947500000|2025-01-15 13:25:00|9019.07|9019.07|9020.88|9020.88|9021.46|9021.46|9019.07|9019.07|0
1736947800000|2025-01-15 13:30:00|9021.02|9021.02|9065.74|9065.74|9072.18|9072.18|9021.02|9021.02|0
1736948100000|2025-01-15 13:35:00|9065.78|9065.78|9065.62|9065.62|9069.95|9069.95|9061.07|9061.07|0
1736948400000|2025-01-15 13:40:00|9066.26|9066.26|9080.6|9080.6|9080.6|9080.6|9066.07|9066.07|0
1736948700000|2025-01-15 13:45:00|9080.39|9080.39|9083.72|9083.72|9084.6|9084.6|9078.64|9078.64|0
1736949000000|2025-01-15 13:50:00|9083.51|9083.51|9082.56|9082.56|9089.14|9089.14|9079.86|9079.86|0
1736949300000|2025-01-15 13:55:00|9082.34|9082.34|9079.03|9079.03|9082.34|9082.34|9072.02|9072.02|0
1736949600000|2025-01-15 14:00:00|9078.72|9078.72|9084.82|9084.82|9086.36|9086.36|9077.17|9077.17|0
1736949900000|2025-01-15 14:05:00|9084.69|9084.69|9087.09|9087.09|9089.22|9089.22|9083.44|9083.44|0
1736950200000|2025-01-15 14:10:00|9086.82|9086.82|9087.05|9087.05|9090.46|9090.46|9084.2|9084.2|0
1736950500000|2025-01-15 14:15:00|9087.36|9087.36|9086.72|9086.72|9087.36|9087.36|9082.03|9082.03|0
1736950800000|2025-01-15 14:20:00|9086.93|9086.93|9088.5|9088.5|9090.01|9090.01|9085.76|9085.76|0
1736951100000|2025-01-15 14:25:00|9088.25|9088.25|9097.62|9097.62|9097.87|9097.87|9088.25|9088.25|0
1736951400000|2025-01-15 14:30:00|9097.37|9097.37|9091.22|9091.22|9102.49|9102.49|9091.22|9091.22|0
1736951700000|2025-01-15 14:35:00|9090.38|9090.38|9081.04|9081.04|9090.38|9090.38|9070.12|9070.12|0
1736952000000|2025-01-15 14:40:00|9081.79|9081.79|9077.42|9077.42|9086.99|9086.99|9077.42|9077.42|0
1736952300000|2025-01-15 14:45:00|9077.2|9077.2|9074.56|9074.56|9077.2|9077.2|9070.03|9070.03|0
1736952600000|2025-01-15 14:50:00|9075.83|9075.83|9079.12|9079.12|9081.5|9081.5|9073.84|9073.84|0
1736952900000|2025-01-15 14:55:00|9078.62|9078.62|9086.15|9086.15|9087.3|9087.3|9078.49|9078.49|0
1736953200000|2025-01-15 15:00:00|9086.57|9086.57|9075.89|9075.89|9091.49|9091.49|9075.89|9075.89|0
1736953500000|2025-01-15 15:05:00|9074.51|9074.51|9072.68|9072.68|9075.89|9075.89|9070.04|9070.04|0
1736953800000|2025-01-15 15:10:00|9073|9073|9074.4|9074.4|9078.64|9078.64|9073|9073|0
1736954100000|2025-01-15 15:15:00|9074.61|9074.61|9076.16|9076.16|9078.46|9078.46|9071.47|9071.47|0
1736954400000|2025-01-15 15:20:00|9075.93|9075.93|9078.54|9078.54|9080.71|9080.71|9071.8|9071.8|0
1736954700000|2025-01-15 15:25:00|9078.29|9078.29|9083.08|9083.08|9083.39|9083.39|9075.56|9075.56|0
1736955000000|2025-01-15 15:30:00|9084.46|9084.46|9088.01|9088.01|9089.7|9089.7|9083.9|9083.9|0
1736955300000|2025-01-15 15:35:00|9087.38|9087.38|9080.36|9080.36|9088.15|9088.15|9079.14|9079.14|0
1736955600000|2025-01-15 15:40:00|9080.58|9080.58|9092.94|9092.94|9102.07|9102.07|9080.58|9080.58|0
1736955900000|2025-01-15 15:45:00|9091.33|9091.33|9087.26|9087.26|9091.58|9091.58|9085.93|9085.93|0
1736956200000|2025-01-15 15:50:00|9087.13|9087.13|9091.07|9091.07|9093.57|9093.57|9083.81|9083.81|0
1736956500000|2025-01-15 15:55:00|9090.43|9090.43|9093.98|9093.98|9099.13|9099.13|9090.43|9090.43|0
1736956800000|2025-01-15 16:00:00|9092.6|9092.6|9088.77|9088.77|9096.14|9096.14|9088.52|9088.52|0
1736957100000|2025-01-15 16:05:00|9088.93|9088.93|9092.08|9092.08|9097.78|9097.78|9088.29|9088.29|0
1736957400000|2025-01-15 16:10:00|9093.36|9093.36|9095.81|9095.81|9097.42|9097.42|9090.15|9090.15|0
1736957700000|2025-01-15 16:15:00|9097.19|9097.19|9099.36|9099.36|9099.36|9099.36|9088.27|9088.27|0
1736958000000|2025-01-15 16:20:00|9099.51|9099.51|9103.88|9103.88|9108.85|9108.85|9098.04|9098.04|0
1736958300000|2025-01-15 16:25:00|9104.1|9104.1|9103.2|9103.2|9108.38|9108.38|9101.56|9101.56|0
1737015300000|2025-01-16 08:15:00|9160.05|9160.05|9145.87|9145.87|9162.1|9162.1|9142.83|9142.83|0
1737015600000|2025-01-16 08:20:00|9147.15|9147.15|9133.29|9133.29|9150.23|9150.23|9132.92|9132.92|0
1737015900000|2025-01-16 08:25:00|9132.65|9132.65|9124.33|9124.33|9134.84|9134.84|9124.33|9124.33|0
1737016200000|2025-01-16 08:30:00|9125.6|9125.6|9129.2|9129.2|9131.38|9131.38|9114.81|9114.81|0
1737016500000|2025-01-16 08:35:00|9128.52|9128.52|9121.71|9121.71|9128.65|9128.65|9121.71|9121.71|0
1737016800000|2025-01-16 08:40:00|9122.95|9122.95|9130.75|9130.75|9130.75|9130.75|9122.86|9122.86|0
1737017100000|2025-01-16 08:45:00|9131.39|9131.39|9130.23|9130.23|9136.53|9136.53|9129.16|9129.16|0
1737017400000|2025-01-16 08:50:00|9130.68|9130.68|9134.25|9134.25|9140.68|9140.68|9130.68|9130.68|0
1737017700000|2025-01-16 08:55:00|9134.36|9134.36|9117.14|9117.14|9135.03|9135.03|9115.09|9115.09|0
1737018000000|2025-01-16 09:00:00|9116.07|9116.07|9123.79|9123.79|9125.63|9125.63|9116.07|9116.07|0
1737018300000|2025-01-16 09:05:00|9122.41|9122.41|9125.59|9125.59|9126.7|9126.7|9114.85|9114.85|0
1737018600000|2025-01-16 09:10:00|9125.43|9125.43|9130.41|9130.41|9134.4|9134.4|9124.43|9124.43|0
1737018900000|2025-01-16 09:15:00|9130.81|9130.81|9130.77|9130.77|9131.89|9131.89|9125.56|9125.56|0
1737019200000|2025-01-16 09:20:00|9130.32|9130.32|9133.93|9133.93|9136.2|9136.2|9130.08|9130.08|0
1737019500000|2025-01-16 09:25:00|9133.29|9133.29|9134.26|9134.26|9139.44|9139.44|9132.88|9132.88|0
1737019800000|2025-01-16 09:30:00|9133.59|9133.59|9117.55|9117.55|9133.59|9133.59|9117.55|9117.55|0
1737020100000|2025-01-16 09:35:00|9116.27|9116.27|9118.17|9118.17|9120.23|9120.23|9108.22|9108.22|0
1737020400000|2025-01-16 09:40:00|9118.3|9118.3|9115.47|9115.47|9119.57|9119.57|9115.47|9115.47|0
1737020700000|2025-01-16 09:45:00|9116.1|9116.1|9119.22|9119.22|9121.08|9121.08|9116.1|9116.1|0
1737021000000|2025-01-16 09:50:00|9119.35|9119.35|9118.28|9118.28|9120.55|9120.55|9115.04|9115.04|0
1737021300000|2025-01-16 09:55:00|9118.43|9118.43|9128.78|9128.78|9128.78|9128.78|9118.43|9118.43|0
1737021600000|2025-01-16 10:00:00|9129.09|9129.09|9125.04|9125.04|9137.02|9137.02|9125.04|9125.04|0
1737021900000|2025-01-16 10:05:00|9124.1|9124.1|9121.42|9121.42|9124.1|9124.1|9119.69|9119.69|0
1737022200000|2025-01-16 10:10:00|9121.73|9121.73|9126.93|9126.93|9129.07|9129.07|9121.62|9121.62|0
1737022500000|2025-01-16 10:15:00|9127.04|9127.04|9114.13|9114.13|9128.36|9128.36|9114.13|9114.13|0
1737022800000|2025-01-16 10:20:00|9113.92|9113.92|9109.75|9109.75|9113.92|9113.92|9107.74|9107.74|0
1737023100000|2025-01-16 10:25:00|9110.06|9110.06|9109.18|9109.18|9113.97|9113.97|9106.48|9106.48|0
1737023400000|2025-01-16 10:30:00|9109.81|9109.81|9106.61|9106.61|9116.25|9116.25|9105.67|9105.67|0
1737023700000|2025-01-16 10:35:00|9106.92|9106.92|9096.46|9096.46|9106.92|9106.92|9095.51|9095.51|0
1737024000000|2025-01-16 10:40:00|9095.62|9095.62|9095.55|9095.55|9098.26|9098.26|9095.22|9095.22|0
1737024300000|2025-01-16 10:45:00|9095.78|9095.78|9101.49|9101.49|9103.05|9103.05|9095.78|9095.78|0
1737024600000|2025-01-16 10:50:00|9101.6|9101.6|9109.66|9109.66|9109.89|9109.89|9101.6|9101.6|0
1737024900000|2025-01-16 10:55:00|9109.03|9109.03|9108.52|9108.52|9116.19|9116.19|9108.52|9108.52|0
1737025200000|2025-01-16 11:00:00|9107.89|9107.89|9102.76|9102.76|9109.81|9109.81|9102.76|9102.76|0
1737025500000|2025-01-16 11:05:00|9102.59|9102.59|9086.42|9086.42|9102.59|9102.59|9086.42|9086.42|0
1737025800000|2025-01-16 11:10:00|9087.69|9087.69|9086.61|9086.61|9089.02|9089.02|9083.46|9083.46|0
1737026100000|2025-01-16 11:15:00|9086.77|9086.77|9086.1|9086.1|9088.96|9088.96|9085.09|9085.09|0
1737026400000|2025-01-16 11:20:00|9086.73|9086.73|9087.02|9087.02|9091.38|9091.38|9086.65|9086.65|0
1737026700000|2025-01-16 11:25:00|9087.56|9087.56|9088.52|9088.52|9089.73|9089.73|9086.17|9086.17|0
1737027000000|2025-01-16 11:30:00|9088.29|9088.29|9080.19|9080.19|9088.29|9088.29|9078.05|9078.05|0
1737027300000|2025-01-16 11:35:00|9080.15|9080.15|9084.71|9084.71|9085.6|9085.6|9080.13|9080.13|0
1737027600000|2025-01-16 11:40:00|9084.4|9084.4|9082.14|9082.14|9084.4|9084.4|9081.74|9081.74|0
1737027900000|2025-01-16 11:45:00|9081.51|9081.51|9087.35|9087.35|9087.49|9087.49|9081|9081|0
1737028200000|2025-01-16 11:50:00|9087.6|9087.6|9095.02|9095.02|9097.99|9097.99|9085.34|9085.34|0
1737028500000|2025-01-16 11:55:00|9095.24|9095.24|9094.16|9094.16|9097.5|9097.5|9094.16|9094.16|0
1737028800000|2025-01-16 12:00:00|9093.74|9093.74|9086.93|9086.93|9095.87|9095.87|9086.93|9086.93|0
1737029100000|2025-01-16 12:05:00|9086.3|9086.3|9080.17|9080.17|9086.3|9086.3|9080.17|9080.17|0
1737029400000|2025-01-16 12:10:00|9079.73|9079.73|9073.02|9073.02|9080|9080|9071.85|9071.85|0
1737029700000|2025-01-16 12:15:00|9072.79|9072.79|9064.7|9064.7|9072.79|9072.79|9064.7|9064.7|0
1737030000000|2025-01-16 12:20:00|9064.01|9064.01|9054.59|9054.59|9064.01|9064.01|9054.47|9054.47|0
1737030300000|2025-01-16 12:25:00|9054.46|9054.46|9062.6|9062.6|9064.98|9064.98|9054.46|9054.46|0
1737030600000|2025-01-16 12:30:00|9061.98|9061.98|9064.23|9064.23|9064.23|9064.23|9057.33|9057.33|0
1737030900000|2025-01-16 12:35:00|9064.01|9064.01|9060.97|9060.97|9064.01|9064.01|9060.97|9060.97|0
1737031200000|2025-01-16 12:40:00|9059.05|9059.05|9064.01|9064.01|9065.15|9065.15|9058.9|9058.9|0
1737031500000|2025-01-16 12:45:00|9064.65|9064.65|9069.53|9069.53|9071.41|9071.41|9064.65|9064.65|0
1737031800000|2025-01-16 12:50:00|9069.19|9069.19|9065.7|9065.7|9069.19|9069.19|9062.4|9062.4|0
1737032100000|2025-01-16 12:55:00|9065.56|9065.56|9066.29|9066.29|9069.42|9069.42|9064.93|9064.93|0
1737032400000|2025-01-16 13:00:00|9066.93|9066.93|9062.29|9062.29|9067.04|9067.04|9061.33|9061.33|0
1737032700000|2025-01-16 13:05:00|9062.62|9062.62|9069.16|9069.16|9069.16|9069.16|9062.62|9062.62|0
1737033000000|2025-01-16 13:10:00|9069.29|9069.29|9071.83|9071.83|9071.94|9071.94|9068.92|9068.92|0
1737033300000|2025-01-16 13:15:00|9072.05|9072.05|9073.8|9073.8|9075.91|9075.91|9070.7|9070.7|0
1737033600000|2025-01-16 13:20:00|9072.42|9072.42|9067.94|9067.94|9073.06|9073.06|9067.94|9067.94|0
1737033900000|2025-01-16 13:25:00|9067.8|9067.8|9066.58|9066.58|9067.8|9067.8|9063.84|9063.84|0
1737034200000|2025-01-16 13:30:00|9066.46|9066.46|9073.24|9073.24|9073.65|9073.65|9066.46|9066.46|0
1737034500000|2025-01-16 13:35:00|9073.46|9073.46|9072.79|9072.79|9074.02|9074.02|9071.67|9071.67|0
1737034800000|2025-01-16 13:40:00|9072.15|9072.15|9069.8|9069.8|9072.15|9072.15|9067.58|9067.58|0
1737035100000|2025-01-16 13:45:00|9069.59|9069.59|9070.27|9070.27|9070.98|9070.98|9069.48|9069.48|0
1737035400000|2025-01-16 13:50:00|9070.5|9070.5|9066.18|9066.18|9072.78|9072.78|9066.18|9066.18|0
1737035700000|2025-01-16 13:55:00|9067.56|9067.56|9071.05|9071.05|9071.9|9071.9|9066.92|9066.92|0
1737036000000|2025-01-16 14:00:00|9070.74|9070.74|9060.32|9060.32|9072.4|9072.4|9060.01|9060.01|0
1737036300000|2025-01-16 14:05:00|9060.63|9060.63|9065.68|9065.68|9065.91|9065.91|9060.63|9060.63|0
1737036600000|2025-01-16 14:10:00|9065.99|9065.99|9069.47|9069.47|9070.34|9070.34|9065.54|9065.54|0
1737036900000|2025-01-16 14:15:00|9068.62|9068.62|9068.39|9068.39|9069.45|9069.45|9065.71|9065.71|0
1737037200000|2025-01-16 14:20:00|9067.87|9067.87|9067.79|9067.79|9070.19|9070.19|9066.84|9066.84|0
1737037500000|2025-01-16 14:25:00|9068.21|9068.21|9069.74|9069.74|9069.99|9069.99|9065.97|9065.97|0
1737037800000|2025-01-16 14:30:00|9069.87|9069.87|9076.17|9076.17|9085.66|9085.66|9069.63|9069.63|0
1737038100000|2025-01-16 14:35:00|9076.42|9076.42|9074.84|9074.84|9080.45|9080.45|9070.72|9070.72|0
1737038400000|2025-01-16 14:40:00|9075.64|9075.64|9070.49|9070.49|9077.38|9077.38|9070.07|9070.07|0
1737038700000|2025-01-16 14:45:00|9070.7|9070.7|9069.46|9069.46|9071.01|9071.01|9062.82|9062.82|0
1737039000000|2025-01-16 14:50:00|9068.61|9068.61|9070.44|9070.44|9072.98|9072.98|9065.63|9065.63|0
1737039300000|2025-01-16 14:55:00|9070.56|9070.56|9065.14|9065.14|9070.56|9070.56|9063.52|9063.52|0
1737039600000|2025-01-16 15:00:00|9065.26|9065.26|9061.45|9061.45|9068|9068|9057.81|9057.81|0
1737039900000|2025-01-16 15:05:00|9061.7|9061.7|9069.5|9069.5|9070.26|9070.26|9058.36|9058.36|0
1737040200000|2025-01-16 15:10:00|9068.13|9068.13|9059.34|9059.34|9068.55|9068.55|9058.42|9058.42|0
1737040500000|2025-01-16 15:15:00|9059.47|9059.47|9058.97|9058.97|9065.12|9065.12|9058.97|9058.97|0
1737040800000|2025-01-16 15:20:00|9059.22|9059.22|9065.93|9065.93|9065.93|9065.93|9052.13|9052.13|0
1737041100000|2025-01-16 15:25:00|9066.47|9066.47|9061.86|9061.86|9066.47|9066.47|9058.69|9058.69|0
1737041400000|2025-01-16 15:30:00|9061.23|9061.23|9071.58|9071.58|9072.21|9072.21|9060.41|9060.41|0
1737041700000|2025-01-16 15:35:00|9070.83|9070.83|9075.33|9075.33|9075.33|9075.33|9067.67|9067.67|0
1737042000000|2025-01-16 15:40:00|9075.01|9075.01|9075.93|9075.93|9076.8|9076.8|9072.43|9072.43|0
1737042300000|2025-01-16 15:45:00|9075.79|9075.79|9067.6|9067.6|9077.74|9077.74|9067.46|9067.46|0
1737042600000|2025-01-16 15:50:00|9068.88|9068.88|9067.01|9067.01|9074.81|9074.81|9066.37|9066.37|0
1737042900000|2025-01-16 15:55:00|9067.14|9067.14|9068.38|9068.38|9071.52|9071.52|9067.14|9067.14|0
1737043200000|2025-01-16 16:00:00|9068.17|9068.17|9071.37|9071.37|9071.91|9071.91|9065.23|9065.23|0
1737043500000|2025-01-16 16:05:00|9071.69|9071.69|9077.06|9077.06|9077.06|9077.06|9067.21|9067.21|0
1737043800000|2025-01-16 16:10:00|9076.81|9076.81|9078.12|9078.12|9080.32|9080.32|9076.15|9076.15|0
1737044100000|2025-01-16 16:15:00|9077.99|9077.99|9094.42|9094.42|9095.13|9095.13|9077.99|9077.99|0
1737044400000|2025-01-16 16:20:00|9094.31|9094.31|9098.97|9098.97|9102.27|9102.27|9093.2|9093.2|0
1737044700000|2025-01-16 16:25:00|9099.08|9099.08|9100.72|9100.72|9108.6|9108.6|9098.46|9098.46|0
1737101700000|2025-01-17 08:15:00|9175.76|9175.76|9180.49|9180.49|9181.07|9181.07|9169.55|9169.55|0
1737102000000|2025-01-17 08:20:00|9179.65|9179.65|9179.48|9179.48|9184.24|9184.24|9175.63|9175.63|0
1737102300000|2025-01-17 08:25:00|9180.12|9180.12|9188.71|9188.71|9190.09|9190.09|9179.53|9179.53|0
1737102600000|2025-01-17 08:30:00|9188.4|9188.4|9191.06|9191.06|9193.29|9193.29|9182.64|9182.64|0
1737102900000|2025-01-17 08:35:00|9190|9190|9198.81|9198.81|9199.43|9199.43|9188.82|9188.82|0
1737103200000|2025-01-17 08:40:00|9198.5|9198.5|9197.38|9197.38|9199.12|9199.12|9187.49|9187.49|0
1737103500000|2025-01-17 08:45:00|9197.25|9197.25|9196.29|9196.29|9202.78|9202.78|9195.01|9195.01|0
1737103800000|2025-01-17 08:50:00|9196.93|9196.93|9201.44|9201.44|9202.8|9202.8|9195.74|9195.74|0
1737104100000|2025-01-17 08:55:00|9201.23|9201.23|9202.92|9202.92|9205.54|9205.54|9198.69|9198.69|0
1737104400000|2025-01-17 09:00:00|9203.24|9203.24|9214.21|9214.21|9221|9221|9203.24|9203.24|0
1737104700000|2025-01-17 09:05:00|9214.07|9214.07|9214.87|9214.87|9216.98|9216.98|9211|9211|0
1737105000000|2025-01-17 09:10:00|9214.23|9214.23|9208.98|9208.98|9214.69|9214.69|9208.77|9208.77|0
1737105300000|2025-01-17 09:15:00|9209.62|9209.62|9201.5|9201.5|9211.77|9211.77|9201.38|9201.38|0
1737105600000|2025-01-17 09:20:00|9201.81|9201.81|9198.12|9198.12|9204.04|9204.04|9196.42|9196.42|0
1737105900000|2025-01-17 09:25:00|9196.84|9196.84|9197.09|9197.09|9200.36|9200.36|9196.84|9196.84|0
1737106200000|2025-01-17 09:30:00|9197.3|9197.3|9198.69|9198.69|9202.28|9202.28|9197.3|9197.3|0
1737106500000|2025-01-17 09:35:00|9198.05|9198.05|9195.82|9195.82|9198.69|9198.69|9193.71|9193.71|0
1737106800000|2025-01-17 09:40:00|9196.46|9196.46|9189.65|9189.65|9198.06|9198.06|9189.65|9189.65|0
1737107100000|2025-01-17 09:45:00|9190.29|9190.29|9199.83|9199.83|9199.83|9199.83|9190.29|9190.29|0
1737107400000|2025-01-17 09:50:00|9200.47|9200.47|9202.25|9202.25|9202.42|9202.42|9196.73|9196.73|0
1737107700000|2025-01-17 09:55:00|9203.63|9203.63|9202.73|9202.73|9203.93|9203.93|9200.21|9200.21|0
1737108000000|2025-01-17 10:00:00|9202.48|9202.48|9207.41|9207.41|9210.51|9210.51|9202.48|9202.48|0
1737108300000|2025-01-17 10:05:00|9209.85|9209.85|9217.52|9217.52|9219.62|9219.62|9209.24|9209.24|0
1737108600000|2025-01-17 10:10:00|9217.74|9217.74|9218.83|9218.83|9218.83|9218.83|9217.74|9217.74|0
1737108900000|2025-01-17 10:15:00|9218.61|9218.61|9218.22|9218.22|9227.08|9227.08|9218.03|9218.03|0
1737109200000|2025-01-17 10:20:00|9218.08|9218.08|9221.97|9221.97|9222.47|9222.47|9216.76|9216.76|0
1737109500000|2025-01-17 10:25:00|9222.25|9222.25|9223.38|9223.38|9224.79|9224.79|9221.41|9221.41|0
1737109800000|2025-01-17 10:30:00|9223.16|9223.16|9220.25|9220.25|9223.48|9223.48|9219.08|9219.08|0
1737110100000|2025-01-17 10:35:00|9220.47|9220.47|9209.07|9209.07|9221.56|9221.56|9208.4|9208.4|0
1737110400000|2025-01-17 10:40:00|9209.47|9209.47|9208.63|9208.63|9211.12|9211.12|9207.56|9207.56|0
1737110700000|2025-01-17 10:45:00|9208.21|9208.21|9210.05|9210.05|9212.51|9212.51|9207.24|9207.24|0
1737111000000|2025-01-17 10:50:00|9209.63|9209.63|9205.78|9205.78|9209.63|9209.63|9199.16|9199.16|0
1737111300000|2025-01-17 10:55:00|9205.99|9205.99|9215.57|9215.57|9218.96|9218.96|9205.36|9205.36|0
1737111600000|2025-01-17 11:00:00|9216.95|9216.95|9218.51|9218.51|9224.63|9224.63|9216.95|9216.95|0
1737111900000|2025-01-17 11:05:00|9218.73|9218.73|9213.16|9213.16|9219.22|9219.22|9212.52|9212.52|0
1737112200000|2025-01-17 11:10:00|9213.08|9213.08|9206.94|9206.94|9213.08|9213.08|9206.43|9206.43|0
1737112500000|2025-01-17 11:15:00|9207.57|9207.57|9213.95|9213.95|9214.2|9214.2|9207.57|9207.57|0
1737112800000|2025-01-17 11:20:00|9213.81|9213.81|9211.17|9211.17|9218.43|9218.43|9211.17|9211.17|0
1737113100000|2025-01-17 11:25:00|9211.01|9211.01|9209.15|9209.15|9211.01|9211.01|9206.07|9206.07|0
1737113400000|2025-01-17 11:30:00|9208.6|9208.6|9211.51|9211.51|9211.51|9211.51|9207.89|9207.89|0
1737113700000|2025-01-17 11:35:00|9211.29|9211.29|9213.46|9213.46|9213.66|9213.66|9210.43|9210.43|0
1737114000000|2025-01-17 11:40:00|9213.67|9213.67|9207.69|9207.69|9213.8|9213.8|9206.1|9206.1|0
1737114300000|2025-01-17 11:45:00|9207.06|9207.06|9212.68|9212.68|9212.68|9212.68|9206.42|9206.42|0
1737114600000|2025-01-17 11:50:00|9212.41|9212.41|9208.96|9208.96|9213.92|9213.92|9208.96|9208.96|0
1737114900000|2025-01-17 11:55:00|9209.27|9209.27|9211.34|9211.34|9213.91|9213.91|9207.89|9207.89|0
1737115200000|2025-01-17 12:00:00|9211.12|9211.12|9213.25|9213.25|9218.2|9218.2|9210.99|9210.99|0
1737115500000|2025-01-17 12:05:00|9213.12|9213.12|9223.85|9223.85|9223.85|9223.85|9212.69|9212.69|0
1737115800000|2025-01-17 12:10:00|9223.64|9223.64|9220.46|9220.46|9223.64|9223.64|9218.3|9218.3|0
1737116100000|2025-01-17 12:15:00|9219.83|9219.83|9217.17|9217.17|9221|9221|9216.96|9216.96|0
1737116400000|2025-01-17 12:20:00|9217.81|9217.81|9211.98|9211.98|9219.88|9219.88|9211.82|9211.82|0
1737116700000|2025-01-17 12:25:00|9211.84|9211.84|9204.67|9204.67|9215.67|9215.67|9204.67|9204.67|0
1737117000000|2025-01-17 12:30:00|9204.98|9204.98|9203.4|9203.4|9206.59|9206.59|9203.28|9203.28|0
1737117300000|2025-01-17 12:35:00|9203.53|9203.53|9210.45|9210.45|9210.76|9210.76|9203.3|9203.3|0
1737117600000|2025-01-17 12:40:00|9210.14|9210.14|9219.42|9219.42|9219.92|9219.92|9209.71|9209.71|0
1737117900000|2025-01-17 12:45:00|9219.56|9219.56|9220.37|9220.37|9222.21|9222.21|9219.43|9219.43|0
1737118200000|2025-01-17 12:50:00|9220.41|9220.41|9221.55|9221.55|9222.56|9222.56|9219.41|9219.41|0
1737118500000|2025-01-17 12:55:00|9220.93|9220.93|9217.36|9217.36|9220.93|9220.93|9217|9217|0
1737118800000|2025-01-17 13:00:00|9215.98|9215.98|9222.59|9222.59|9222.75|9222.75|9213.41|9213.41|0
1737119100000|2025-01-17 13:05:00|9222.36|9222.36|9225.44|9225.44|9226.13|9226.13|9222.15|9222.15|0
1737119400000|2025-01-17 13:10:00|9225.76|9225.76|9235.44|9235.44|9236.86|9236.86|9225.76|9225.76|0
1737119700000|2025-01-17 13:15:00|9235.13|9235.13|9243.1|9243.1|9243.32|9243.32|9234.36|9234.36|0
1737120000000|2025-01-17 13:20:00|9244.48|9244.48|9245.18|9245.18|9246.97|9246.97|9242.3|9242.3|0
1737120300000|2025-01-17 13:25:00|9244.54|9244.54|9246.28|9246.28|9246.28|9246.28|9243.21|9243.21|0
1737120600000|2025-01-17 13:30:00|9246.16|9246.16|9246.92|9246.92|9248.94|9248.94|9245.23|9245.23|0
1737120900000|2025-01-17 13:35:00|9246.7|9246.7|9234.88|9234.88|9246.7|9246.7|9234.72|9234.72|0
1737121200000|2025-01-17 13:40:00|9234.56|9234.56|9244.85|9244.85|9244.85|9244.85|9234.06|9234.06|0
1737121500000|2025-01-17 13:45:00|9245.48|9245.48|9246.86|9246.86|9247.3|9247.3|9244.24|9244.24|0
1737121800000|2025-01-17 13:50:00|9246.79|9246.79|9243.9|9243.9|9247.43|9247.43|9243.9|9243.9|0
1737122100000|2025-01-17 13:55:00|9244.12|9244.12|9248.12|9248.12|9248.12|9248.12|9244.12|9244.12|0
1737122400000|2025-01-17 14:00:00|9247.91|9247.91|9242.25|9242.25|9248.37|9248.37|9242.25|9242.25|0
1737122700000|2025-01-17 14:05:00|9242.88|9242.88|9255.28|9255.28|9255.28|9255.28|9242.88|9242.88|0
1737123000000|2025-01-17 14:10:00|9255.68|9255.68|9261.39|9261.39|9263.81|9263.81|9254.41|9254.41|0
1737123300000|2025-01-17 14:15:00|9262.06|9262.06|9261.04|9261.04|9263.09|9263.09|9260.26|9260.26|0
1737123600000|2025-01-17 14:20:00|9261.26|9261.26|9256.43|9256.43|9262.79|9262.79|9253.89|9253.89|0
1737123900000|2025-01-17 14:25:00|9255.43|9255.43|9248.7|9248.7|9255.43|9255.43|9247.82|9247.82|0
1737124200000|2025-01-17 14:30:00|9248.57|9248.57|9257.61|9257.61|9259.94|9259.94|9243.1|9243.1|0
1737124500000|2025-01-17 14:35:00|9257.86|9257.86|9262.48|9262.48|9263|9263|9255.84|9255.84|0
1737124800000|2025-01-17 14:40:00|9262.21|9262.21|9265.5|9265.5|9266.28|9266.28|9260.07|9260.07|0
1737125100000|2025-01-17 14:45:00|9265.62|9265.62|9269.76|9269.76|9272.94|9272.94|9265.62|9265.62|0
1737125400000|2025-01-17 14:50:00|9269.54|9269.54|9261.91|9261.91|9270.13|9270.13|9261.05|9261.05|0
1737125700000|2025-01-17 14:55:00|9262.55|9262.55|9256.04|9256.04|9268.15|9268.15|9256.04|9256.04|0
1737126000000|2025-01-17 15:00:00|9256.68|9256.68|9263|9263|9263.14|9263.14|9254.91|9254.91|0
1737126300000|2025-01-17 15:05:00|9263.27|9263.27|9260.87|9260.87|9270.53|9270.53|9260.7|9260.7|0
1737126600000|2025-01-17 15:10:00|9260.24|9260.24|9268.11|9268.11|9271.88|9271.88|9260.24|9260.24|0
1737126900000|2025-01-17 15:15:00|9267.8|9267.8|9260.67|9260.67|9268.01|9268.01|9260.67|9260.67|0
1737127200000|2025-01-17 15:20:00|9259.39|9259.39|9256.5|9256.5|9259.98|9259.98|9254.15|9254.15|0
1737127500000|2025-01-17 15:25:00|9256.27|9256.27|9257|9257|9257.64|9257.64|9249.96|9249.96|0
1737127800000|2025-01-17 15:30:00|9257.64|9257.64|9263.17|9263.17|9263.83|9263.83|9257.64|9257.64|0
1737128100000|2025-01-17 15:35:00|9263.79|9263.79|9273.95|9273.95|9273.95|9273.95|9263.54|9263.54|0
1737128400000|2025-01-17 15:40:00|9273.58|9273.58|9277.22|9277.22|9277.49|9277.49|9272|9272|0
1737128700000|2025-01-17 15:45:00|9276.91|9276.91|9270.29|9270.29|9276.91|9276.91|9269.67|9269.67|0
1737129000000|2025-01-17 15:50:00|9270.66|9270.66|9266.29|9266.29|9271.66|9271.66|9264.82|9264.82|0
1737129300000|2025-01-17 15:55:00|9266.08|9266.08|9270.17|9270.17|9270.57|9270.57|9265.64|9265.64|0
1737129600000|2025-01-17 16:00:00|9270.38|9270.38|9272.68|9272.68|9272.93|9272.93|9268.73|9268.73|0
1737129900000|2025-01-17 16:05:00|9272.8|9272.8|9280.46|9280.46|9282.05|9282.05|9272.8|9272.8|0
1737130200000|2025-01-17 16:10:00|9280.24|9280.24|9280.31|9280.31|9283.46|9283.46|9278.89|9278.89|0
1737130500000|2025-01-17 16:15:00|9280.1|9280.1|9279.49|9279.49|9281.71|9281.71|9277.15|9277.15|0
1737130800000|2025-01-17 16:20:00|9279.07|9279.07|9284.87|9284.87|9285.23|9285.23|9278.54|9278.54|0
1737131100000|2025-01-17 16:25:00|9285.31|9285.31|9281.8|9281.8|9287.56|9287.56|9275.67|9275.67|0
1737360900000|2025-01-20 08:15:00|9267.08|9267.08|9273.1|9273.1|9273.1|9273.1|9263.37|9263.37|0
1737361200000|2025-01-20 08:20:00|9273.74|9273.74|9271.11|9271.11|9275.46|9275.46|9270.49|9270.49|0
1737361500000|2025-01-20 08:25:00|9270.47|9270.47|9248.11|9248.11|9270.47|9270.47|9248.11|9248.11|0
1737361800000|2025-01-20 08:30:00|9247.47|9247.47|9258.25|9258.25|9258.38|9258.38|9246.83|9246.83|0
1737362100000|2025-01-20 08:35:00|9259.53|9259.53|9257.32|9257.32|9259.53|9259.53|9256.68|9256.68|0
1737362400000|2025-01-20 08:40:00|9260.08|9260.08|9258.41|9258.41|9260.72|9260.72|9256.07|9256.07|0
1737362700000|2025-01-20 08:45:00|9258.63|9258.63|9260.26|9260.26|9260.26|9260.26|9257.14|9257.14|0
1737363000000|2025-01-20 08:50:00|9259.64|9259.64|9261.08|9261.08|9261.92|9261.92|9258.69|9258.69|0
1737363300000|2025-01-20 08:55:00|9260.45|9260.45|9261.49|9261.49|9263.18|9263.18|9260.45|9260.45|0
1737363600000|2025-01-20 09:00:00|9261.71|9261.71|9270.41|9270.41|9270.87|9270.87|9259.75|9259.75|0
1737363900000|2025-01-20 09:05:00|9269.47|9269.47|9258.89|9258.89|9270.86|9270.86|9258.89|9258.89|0
1737364200000|2025-01-20 09:10:00|9258.47|9258.47|9256.68|9256.68|9259.21|9259.21|9256.25|9256.25|0
1737364500000|2025-01-20 09:15:00|9256.45|9256.45|9261.31|9261.31|9261.95|9261.95|9254.74|9254.74|0
1737364800000|2025-01-20 09:20:00|9261.95|9261.95|9264.24|9264.24|9267.57|9267.57|9261.4|9261.4|0
1737365100000|2025-01-20 09:25:00|9265.51|9265.51|9264.41|9264.41|9266.76|9266.76|9262.67|9262.67|0
1737365400000|2025-01-20 09:30:00|9263.61|9263.61|9264.01|9264.01|9269.25|9269.25|9261.75|9261.75|0
1737365700000|2025-01-20 09:35:00|9264.55|9264.55|9271.42|9271.42|9272.26|9272.26|9263.58|9263.58|0
1737366000000|2025-01-20 09:40:00|9271.79|9271.79|9273.06|9273.06|9274.92|9274.92|9271.12|9271.12|0
1737366300000|2025-01-20 09:45:00|9272.83|9272.83|9268.61|9268.61|9274.95|9274.95|9268.61|9268.61|0
1737366600000|2025-01-20 09:50:00|9268.83|9268.83|9268.49|9268.49|9271.89|9271.89|9268.41|9268.41|0
1737366900000|2025-01-20 09:55:00|9268.35|9268.35|9266.85|9266.85|9268.57|9268.57|9264.95|9264.95|0
1737367200000|2025-01-20 10:00:00|9266.69|9266.69|9264.92|9264.92|9271.55|9271.55|9264.92|9264.92|0
1737367500000|2025-01-20 10:05:00|9265.13|9265.13|9259.13|9259.13|9265.66|9265.66|9256.77|9256.77|0
1737367800000|2025-01-20 10:10:00|9258.81|9258.81|9257.8|9257.8|9260.28|9260.28|9255.31|9255.31|0
1737368100000|2025-01-20 10:15:00|9258.03|9258.03|9255.95|9255.95|9260.58|9260.58|9255.14|9255.14|0
1737368400000|2025-01-20 10:20:00|9256.08|9256.08|9264.52|9264.52|9266.07|9266.07|9256.08|9256.08|0
1737368700000|2025-01-20 10:25:00|9264.73|9264.73|9261.55|9261.55|9264.74|9264.74|9258.77|9258.77|0
1737369000000|2025-01-20 10:30:00|9262.39|9262.39|9269.23|9269.23|9269.37|9269.37|9262.39|9262.39|0
1737369300000|2025-01-20 10:35:00|9268.59|9268.59|9265.19|9265.19|9268.79|9268.79|9265.03|9265.03|0
1737369600000|2025-01-20 10:40:00|9265.35|9265.35|9262.99|9262.99|9267.14|9267.14|9262.64|9262.64|0
1737369900000|2025-01-20 10:45:00|9262.77|9262.77|9257.95|9257.95|9262.77|9262.77|9257.73|9257.73|0
1737370200000|2025-01-20 10:50:00|9258.59|9258.59|9256.95|9256.95|9259.75|9259.75|9256.93|9256.93|0
1737370500000|2025-01-20 10:55:00|9256.32|9256.32|9263.02|9263.02|9263.81|9263.81|9255.9|9255.9|0
1737370800000|2025-01-20 11:00:00|9263.15|9263.15|9264.78|9264.78|9264.99|9264.99|9262.4|9262.4|0
1737371100000|2025-01-20 11:05:00|9265.22|9265.22|9263.03|9263.03|9265.75|9265.75|9261.79|9261.79|0
1737371400000|2025-01-20 11:10:00|9262.82|9262.82|9263.28|9263.28|9264.82|9264.82|9262.4|9262.4|0
1737371700000|2025-01-20 11:15:00|9263.42|9263.42|9263.24|9263.24|9264.73|9264.73|9262.51|9262.51|0
1737372000000|2025-01-20 11:20:00|9263.87|9263.87|9267.07|9267.07|9267.71|9267.71|9260.72|9260.72|0
1737372300000|2025-01-20 11:25:00|9267.71|9267.71|9266.42|9266.42|9268.35|9268.35|9264.04|9264.04|0
1737372600000|2025-01-20 11:30:00|9266.84|9266.84|9267.04|9267.04|9267.25|9267.25|9264.93|9264.93|0
1737372900000|2025-01-20 11:35:00|9267.68|9267.68|9266.37|9266.37|9267.94|9267.94|9264.99|9264.99|0
1737373200000|2025-01-20 11:40:00|9265.73|9265.73|9270.59|9270.59|9270.99|9270.99|9265.1|9265.1|0
1737373500000|2025-01-20 11:45:00|9271.23|9271.23|9270.21|9270.21|9272.61|9272.61|9270.21|9270.21|0
1737373800000|2025-01-20 11:50:00|9270.63|9270.63|9270.13|9270.13|9270.92|9270.92|9269.7|9269.7|0
1737374100000|2025-01-20 11:55:00|9269.06|9269.06|9266.46|9266.46|9269.06|9269.06|9265.55|9265.55|0
1737374400000|2025-01-20 12:00:00|9267.09|9267.09|9268.01|9268.01|9268.43|9268.43|9266.95|9266.95|0
1737374700000|2025-01-20 12:05:00|9267.38|9267.38|9270.62|9270.62|9273.17|9273.17|9267.38|9267.38|0
1737375000000|2025-01-20 12:10:00|9271.25|9271.25|9273.58|9273.58|9273.58|9273.58|9270.62|9270.62|0
1737375300000|2025-01-20 12:15:00|9273.8|9273.8|9275.04|9275.04|9277.21|9277.21|9273.45|9273.45|0
1737375600000|2025-01-20 12:20:00|9275.26|9275.26|9278.28|9278.28|9278.4|9278.4|9274.82|9274.82|0
1737375900000|2025-01-20 12:25:00|9277.64|9277.64|9282.07|9282.07|9282.07|9282.07|9277.64|9277.64|0
1737376200000|2025-01-20 12:30:00|9283.67|9283.67|9283.88|9283.88|9285.13|9285.13|9282.54|9282.54|0
1737376500000|2025-01-20 12:35:00|9283.75|9283.75|9283.22|9283.22|9283.91|9283.91|9283.19|9283.19|0
1737376800000|2025-01-20 12:40:00|9283.09|9283.09|9289.97|9289.97|9290.08|9290.08|9283.09|9283.09|0
1737377100000|2025-01-20 12:45:00|9291.35|9291.35|9292.65|9292.65|9293.42|9293.42|9291.35|9291.35|0
1737377400000|2025-01-20 12:50:00|9292.34|9292.34|9291.01|9291.01|9292.98|9292.98|9289.64|9289.64|0
1737377700000|2025-01-20 12:55:00|9289.74|9289.74|9286.06|9286.06|9290.41|9290.41|9286.06|9286.06|0
1737378000000|2025-01-20 13:00:00|9286.29|9286.29|9284.19|9284.19|9287.19|9287.19|9282.92|9282.92|0
1737378300000|2025-01-20 13:05:00|9284.42|9284.42|9288.81|9288.81|9288.92|9288.92|9284.42|9284.42|0
1737378600000|2025-01-20 13:10:00|9288.95|9288.95|9290.63|9290.63|9290.63|9290.63|9288.31|9288.31|0
1737378900000|2025-01-20 13:15:00|9290.77|9290.77|9292.66|9292.66|9292.66|9292.66|9289.46|9289.46|0
1737379200000|2025-01-20 13:20:00|9293.29|9293.29|9292.56|9292.56|9293.29|9293.29|9288.77|9288.77|0
1737379500000|2025-01-20 13:25:00|9293.19|9293.19|9289.98|9289.98|9293.19|9293.19|9288.35|9288.35|0
1737379800000|2025-01-20 13:30:00|9288.6|9288.6|9309.39|9309.39|9309.39|9309.39|9285.95|9285.95|0
1737380100000|2025-01-20 13:35:00|9309.61|9309.61|9316.87|9316.87|9318.09|9318.09|9307.92|9307.92|0
1737380400000|2025-01-20 13:40:00|9316.65|9316.65|9321.81|9321.81|9322.23|9322.23|9313.61|9313.61|0
1737380700000|2025-01-20 13:45:00|9321.17|9321.17|9326.14|9326.14|9330.48|9330.48|9321.17|9321.17|0
1737381000000|2025-01-20 13:50:00|9325.19|9325.19|9329.31|9329.31|9330.11|9330.11|9325.19|9325.19|0
1737381300000|2025-01-20 13:55:00|9327.93|9327.93|9340.41|9340.41|9343.17|9343.17|9326.43|9326.43|0
1737381600000|2025-01-20 14:00:00|9339.96|9339.96|9347.19|9347.19|9347.59|9347.59|9339.74|9339.74|0
1737381900000|2025-01-20 14:05:00|9347.32|9347.32|9326.46|9326.46|9347.32|9347.32|9326.46|9326.46|0
1737382200000|2025-01-20 14:10:00|9326.62|9326.62|9315.51|9315.51|9328.57|9328.57|9315.51|9315.51|0
1737382500000|2025-01-20 14:15:00|9315.38|9315.38|9318.61|9318.61|9319.58|9319.58|9314.14|9314.14|0
1737382800000|2025-01-20 14:20:00|9317.76|9317.76|9320.98|9320.98|9325.61|9325.61|9317.76|9317.76|0
1737383100000|2025-01-20 14:25:00|9320.5|9320.5|9330.87|9330.87|9331.59|9331.59|9319.84|9319.84|0
1737383400000|2025-01-20 14:30:00|9331.03|9331.03|9325.59|9325.59|9331.03|9331.03|9318.07|9318.07|0
1737383700000|2025-01-20 14:35:00|9325.14|9325.14|9324.65|9324.65|9325.43|9325.43|9321.61|9321.61|0
1737384000000|2025-01-20 14:40:00|9324.96|9324.96|9331.78|9331.78|9331.78|9331.78|9324.96|9324.96|0
1737384300000|2025-01-20 14:45:00|9332.21|9332.21|9332.3|9332.3|9332.94|9332.94|9329.06|9329.06|0
1737384600000|2025-01-20 14:50:00|9331.82|9331.82|9335.24|9335.24|9335.63|9335.63|9330.42|9330.42|0
1737384900000|2025-01-20 14:55:00|9335.16|9335.16|9326.73|9326.73|9335.16|9335.16|9321.63|9321.63|0
1737385200000|2025-01-20 15:00:00|9327.37|9327.37|9327.34|9327.34|9328.19|9328.19|9324.51|9324.51|0
1737385500000|2025-01-20 15:05:00|9327.65|9327.65|9333.72|9333.72|9335.3|9335.3|9327.65|9327.65|0
1737385800000|2025-01-20 15:10:00|9333.97|9333.97|9341.16|9341.16|9341.96|9341.96|9333.97|9333.97|0
1737386100000|2025-01-20 15:15:00|9341.02|9341.02|9336.45|9336.45|9341.97|9341.97|9336.45|9336.45|0
1737386400000|2025-01-20 15:20:00|9334.44|9334.44|9330.86|9330.86|9334.44|9334.44|9329.35|9329.35|0
1737386700000|2025-01-20 15:25:00|9330.22|9330.22|9322.89|9322.89|9330.4|9330.4|9321.47|9321.47|0
1737387000000|2025-01-20 15:30:00|9323.05|9323.05|9315.58|9315.58|9323.69|9323.69|9315.58|9315.58|0
1737387300000|2025-01-20 15:35:00|9315.79|9315.79|9319.27|9319.27|9319.27|9319.27|9314.96|9314.96|0
1737387600000|2025-01-20 15:40:00|9318.63|9318.63|9314.77|9314.77|9320.6|9320.6|9314.77|9314.77|0
1737387900000|2025-01-20 15:45:00|9315|9315|9305.3|9305.3|9315.07|9315.07|9302.75|9302.75|0
1737388200000|2025-01-20 15:50:00|9305.51|9305.51|9303.96|9303.96|9307.3|9307.3|9302.72|9302.72|0
1737388500000|2025-01-20 15:55:00|9303.69|9303.69|9304.03|9304.03|9304.13|9304.13|9299|9299|0
1737388800000|2025-01-20 16:00:00|9304.17|9304.17|9306.46|9306.46|9309.47|9309.47|9304.17|9304.17|0
1737389100000|2025-01-20 16:05:00|9306.23|9306.23|9303.72|9303.72|9306.38|9306.38|9303.38|9303.38|0
1737389400000|2025-01-20 16:10:00|9303.64|9303.64|9297.09|9297.09|9303.64|9303.64|9296.45|9296.45|0
1737389700000|2025-01-20 16:15:00|9296.87|9296.87|9298.81|9298.81|9299.04|9299.04|9296.29|9296.29|0
1737390000000|2025-01-20 16:20:00|9299.04|9299.04|9300.13|9300.13|9300.7|9300.7|9298.75|9298.75|0
1737390300000|2025-01-20 16:25:00|9299.7|9299.7|9300.89|9300.89|9305.24|9305.24|9299.69|9299.69|0
1737447300000|2025-01-21 08:15:00|9328.5|9328.5|9331.67|9331.67|9334.17|9334.17|9318.62|9318.62|0
1737447600000|2025-01-21 08:20:00|9331.98|9331.98|9329.9|9329.9|9332.09|9332.09|9328.17|9328.17|0
1737447900000|2025-01-21 08:25:00|9329.27|9329.27|9328.04|9328.04|9330.64|9330.64|9324.39|9324.39|0
1737448200000|2025-01-21 08:30:00|9328.68|9328.68|9340.39|9340.39|9340.39|9340.39|9328.68|9328.68|0
1737448500000|2025-01-21 08:35:00|9341.77|9341.77|9340.16|9340.16|9341.77|9341.77|9334.57|9334.57|0
1737448800000|2025-01-21 08:40:00|9341.44|9341.44|9332.43|9332.43|9341.44|9341.44|9332.43|9332.43|0
1737449100000|2025-01-21 08:45:00|9333.07|9333.07|9334.9|9334.9|9334.9|9334.9|9329.51|9329.51|0
1737449400000|2025-01-21 08:50:00|9334.26|9334.26|9332.08|9332.08|9336.43|9336.43|9332.08|9332.08|0
1737449700000|2025-01-21 08:55:00|9333.35|9333.35|9333.24|9333.24|9334.62|9334.62|9325.71|9325.71|0
1737450000000|2025-01-21 09:00:00|9333.38|9333.38|9335.25|9335.25|9336.78|9336.78|9330.92|9330.92|0
1737450300000|2025-01-21 09:05:00|9335|9335|9333.39|9333.39|9338.21|9338.21|9333.39|9333.39|0
1737450600000|2025-01-21 09:10:00|9333.18|9333.18|9329.64|9329.64|9333.18|9333.18|9329.21|9329.21|0
1737450900000|2025-01-21 09:15:00|9329.51|9329.51|9319.2|9319.2|9329.51|9329.51|9319.2|9319.2|0
1737451200000|2025-01-21 09:20:00|9319.42|9319.42|9318.21|9318.21|9319.57|9319.57|9316.42|9316.42|0
1737451500000|2025-01-21 09:25:00|9317.78|9317.78|9316.75|9316.75|9317.78|9317.78|9313.53|9313.53|0
1737451800000|2025-01-21 09:30:00|9316.91|9316.91|9330.41|9330.41|9331.41|9331.41|9316.91|9316.91|0
1737452100000|2025-01-21 09:35:00|9331.03|9331.03|9327.53|9327.53|9331.67|9331.67|9327.53|9327.53|0
1737452400000|2025-01-21 09:40:00|9327.37|9327.37|9317.77|9317.77|9327.37|9327.37|9316.5|9316.5|0
1737452700000|2025-01-21 09:45:00|9317.62|9317.62|9322.01|9322.01|9322.01|9322.01|9317.49|9317.49|0
1737453000000|2025-01-21 09:50:00|9322.64|9322.64|9321.46|9321.46|9323.39|9323.39|9318.63|9318.63|0
1737453300000|2025-01-21 09:55:00|9321.34|9321.34|9328.03|9328.03|9328.18|9328.18|9321.34|9321.34|0
1737453600000|2025-01-21 10:00:00|9328.34|9328.34|9337.46|9337.46|9339.93|9339.93|9328.34|9328.34|0
1737453900000|2025-01-21 10:05:00|9336.82|9336.82|9332.02|9332.02|9336.82|9336.82|9332.02|9332.02|0
1737454200000|2025-01-21 10:10:00|9331.81|9331.81|9329.89|9329.89|9333.62|9333.62|9328.74|9328.74|0
1737454500000|2025-01-21 10:15:00|9330.53|9330.53|9327.54|9327.54|9330.53|9330.53|9324.09|9324.09|0
1737454800000|2025-01-21 10:20:00|9327.38|9327.38|9324.12|9324.12|9327.38|9327.38|9324.12|9324.12|0
1737455100000|2025-01-21 10:25:00|9324.28|9324.28|9325.51|9325.51|9325.51|9325.51|9324.01|9324.01|0
1737455400000|2025-01-21 10:30:00|9325.74|9325.74|9329.32|9329.32|9330.56|9330.56|9324.73|9324.73|0
1737455700000|2025-01-21 10:35:00|9329.96|9329.96|9327.75|9327.75|9329.96|9329.96|9327.44|9327.44|0
1737456000000|2025-01-21 10:40:00|9328.13|9328.13|9328.54|9328.54|9332.21|9332.21|9327.49|9327.49|0
1737456300000|2025-01-21 10:45:00|9328.23|9328.23|9330.83|9330.83|9331.54|9331.54|9328.01|9328.01|0
1737456600000|2025-01-21 10:50:00|9330.7|9330.7|9334.6|9334.6|9335.48|9335.48|9330.07|9330.07|0
1737456900000|2025-01-21 10:55:00|9335.24|9335.24|9333.13|9333.13|9336.31|9336.31|9332.03|9332.03|0
1737457200000|2025-01-21 11:00:00|9333.45|9333.45|9333.79|9333.79|9336|9336|9332.51|9332.51|0
1737457500000|2025-01-21 11:05:00|9334.43|9334.43|9338.07|9338.07|9340.44|9340.44|9334.15|9334.15|0
1737457800000|2025-01-21 11:10:00|9338.28|9338.28|9341.75|9341.75|9342.29|9342.29|9338.07|9338.07|0
1737458100000|2025-01-21 11:15:00|9341.88|9341.88|9344.94|9344.94|9345.92|9345.92|9341.88|9341.88|0
1737458400000|2025-01-21 11:20:00|9344.3|9344.3|9345.85|9345.85|9346.48|9346.48|9344.3|9344.3|0
1737458700000|2025-01-21 11:25:00|9344.47|9344.47|9348.48|9348.48|9348.48|9348.48|9344.47|9344.47|0
1737459000000|2025-01-21 11:30:00|9348.32|9348.32|9348.82|9348.82|9349.07|9349.07|9346.48|9346.48|0
1737459300000|2025-01-21 11:35:00|9348.96|9348.96|9344.83|9344.83|9349.69|9349.69|9341.76|9341.76|0
1737459600000|2025-01-21 11:40:00|9344.19|9344.19|9344.97|9344.97|9346.13|9346.13|9342.12|9342.12|0
1737459900000|2025-01-21 11:45:00|9344.83|9344.83|9342.79|9342.79|9344.83|9344.83|9341.66|9341.66|0
1737460200000|2025-01-21 11:50:00|9342.12|9342.12|9339.93|9339.93|9342.12|9342.12|9338.23|9338.23|0
1737460500000|2025-01-21 11:55:00|9340.35|9340.35|9347.65|9347.65|9348.93|9348.93|9340.14|9340.14|0
1737460800000|2025-01-21 12:00:00|9347.43|9347.43|9346.69|9346.69|9348.56|9348.56|9346.05|9346.05|0
1737461100000|2025-01-21 12:05:00|9344.55|9344.55|9345.03|9345.03|9345.03|9345.03|9340.96|9340.96|0
1737461400000|2025-01-21 12:10:00|9345.16|9345.16|9347.18|9347.18|9347.18|9347.18|9341.64|9341.64|0
1737461700000|2025-01-21 12:15:00|9347.4|9347.4|9347.99|9347.99|9348.3|9348.3|9345.9|9345.9|0
1737462000000|2025-01-21 12:20:00|9348.15|9348.15|9341.61|9341.61|9348.52|9348.52|9341.4|9341.4|0
1737462300000|2025-01-21 12:25:00|9341.45|9341.45|9342.01|9342.01|9342.35|9342.35|9341.29|9341.29|0
1737462600000|2025-01-21 12:30:00|9342.26|9342.26|9342.08|9342.08|9342.36|9342.36|9339.21|9339.21|0
1737462900000|2025-01-21 12:35:00|9341.45|9341.45|9343.04|9343.04|9346.73|9346.73|9341.4|9341.4|0
1737463200000|2025-01-21 12:40:00|9341.66|9341.66|9339.81|9339.81|9341.66|9341.66|9337.85|9337.85|0
1737463500000|2025-01-21 12:45:00|9340.02|9340.02|9338.29|9338.29|9340.94|9340.94|9337.68|9337.68|0
1737463800000|2025-01-21 12:50:00|9335.53|9335.53|9337.63|9337.63|9337.63|9337.63|9333.34|9333.34|0
1737464100000|2025-01-21 12:55:00|9338.49|9338.49|9333.8|9333.8|9338.9|9338.9|9332.96|9332.96|0
1737464400000|2025-01-21 13:00:00|9332|9332|9331.2|9331.2|9333.22|9333.22|9331.1|9331.1|0
1737464700000|2025-01-21 13:05:00|9329.82|9329.82|9328.81|9328.81|9329.82|9329.82|9326.41|9326.41|0
1737465000000|2025-01-21 13:10:00|9330.19|9330.19|9336.27|9336.27|9336.27|9336.27|9330.19|9330.19|0
1737465300000|2025-01-21 13:15:00|9336.48|9336.48|9338.86|9338.86|9340.37|9340.37|9336.47|9336.47|0
1737465600000|2025-01-21 13:20:00|9338.65|9338.65|9340.39|9340.39|9341.15|9341.15|9338.41|9338.41|0
1737465900000|2025-01-21 13:25:00|9340.25|9340.25|9347.11|9347.11|9348.18|9348.18|9339.59|9339.59|0
1737466200000|2025-01-21 13:30:00|9348.38|9348.38|9345.13|9345.13|9349.69|9349.69|9342.66|9342.66|0
1737466500000|2025-01-21 13:35:00|9343.75|9343.75|9342|9342|9344.84|9344.84|9339.04|9339.04|0
1737466800000|2025-01-21 13:40:00|9343.27|9343.27|9341.93|9341.93|9344.65|9344.65|9341.93|9341.93|0
1737467100000|2025-01-21 13:45:00|9342.2|9342.2|9345.56|9345.56|9346.94|9346.94|9342.2|9342.2|0
1737467400000|2025-01-21 13:50:00|9346.35|9346.35|9350.11|9350.11|9350.9|9350.9|9344.67|9344.67|0
1737467700000|2025-01-21 13:55:00|9348.86|9348.86|9354.57|9354.57|9354.57|9354.57|9348.6|9348.6|0
1737468000000|2025-01-21 14:00:00|9354.61|9354.61|9356.66|9356.66|9357.94|9357.94|9353.97|9353.97|0
1737468300000|2025-01-21 14:05:00|9357.11|9357.11|9354.81|9354.81|9359.02|9359.02|9354.17|9354.17|0
1737468600000|2025-01-21 14:10:00|9354.67|9354.67|9355.29|9355.29|9358.25|9358.25|9354.13|9354.13|0
1737468900000|2025-01-21 14:15:00|9354.98|9354.98|9350.59|9350.59|9355.62|9355.62|9350.59|9350.59|0
1737469200000|2025-01-21 14:20:00|9351.23|9351.23|9352.84|9352.84|9353.78|9353.78|9350.7|9350.7|0
1737469500000|2025-01-21 14:25:00|9354.22|9354.22|9355.36|9355.36|9363.77|9363.77|9353.71|9353.71|0
1737469800000|2025-01-21 14:30:00|9358.12|9358.12|9354.78|9354.78|9360.31|9360.31|9348.6|9348.6|0
1737470100000|2025-01-21 14:35:00|9354.66|9354.66|9345.72|9345.72|9355.28|9355.28|9345.06|9345.06|0
1737470400000|2025-01-21 14:40:00|9346.03|9346.03|9357.33|9357.33|9360.67|9360.67|9346.03|9346.03|0
1737470700000|2025-01-21 14:45:00|9355.95|9355.95|9353.24|9353.24|9359.16|9359.16|9351.99|9351.99|0
1737471000000|2025-01-21 14:50:00|9353.46|9353.46|9354.83|9354.83|9360.66|9360.66|9353.46|9353.46|0
1737471300000|2025-01-21 14:55:00|9355.15|9355.15|9357.86|9357.86|9360.26|9360.26|9354.9|9354.9|0
1737471600000|2025-01-21 15:00:00|9358.17|9358.17|9352.26|9352.26|9358.17|9358.17|9346.07|9346.07|0
1737471900000|2025-01-21 15:05:00|9350.88|9350.88|9362.47|9362.47|9363.16|9363.16|9346.49|9346.49|0
1737472200000|2025-01-21 15:10:00|9361.97|9361.97|9351.52|9351.52|9362.64|9362.64|9351.52|9351.52|0
1737472500000|2025-01-21 15:15:00|9351.73|9351.73|9354.7|9354.7|9357.41|9357.41|9351.6|9351.6|0
1737472800000|2025-01-21 15:20:00|9354.39|9354.39|9346.27|9346.27|9356.87|9356.87|9345.86|9345.86|0
1737473100000|2025-01-21 15:25:00|9346.91|9346.91|9352.48|9352.48|9352.98|9352.98|9345.13|9345.13|0
1737473400000|2025-01-21 15:30:00|9351.53|9351.53|9344.5|9344.5|9351.53|9351.53|9342.54|9342.54|0
1737473700000|2025-01-21 15:35:00|9344.19|9344.19|9349.12|9349.12|9351.89|9351.89|9343.81|9343.81|0
1737474000000|2025-01-21 15:40:00|9349.28|9349.28|9352.45|9352.45|9355.46|9355.46|9348.01|9348.01|0
1737474300000|2025-01-21 15:45:00|9352.31|9352.31|9352.12|9352.12|9354.6|9354.6|9350.4|9350.4|0
1737474600000|2025-01-21 15:50:00|9351.48|9351.48|9344.61|9344.61|9351.7|9351.7|9342.53|9342.53|0
1737474900000|2025-01-21 15:55:00|9344.23|9344.23|9361.92|9361.92|9361.97|9361.97|9344.23|9344.23|0
1737475200000|2025-01-21 16:00:00|9362.77|9362.77|9363.94|9363.94|9365.56|9365.56|9361.17|9361.17|0
1737475500000|2025-01-21 16:05:00|9363.8|9363.8|9374.83|9374.83|9376.21|9376.21|9363.8|9363.8|0
1737475800000|2025-01-21 16:10:00|9375.25|9375.25|9381.36|9381.36|9381.36|9381.36|9375.25|9375.25|0
1737476100000|2025-01-21 16:15:00|9380.73|9380.73|9385.58|9385.58|9385.58|9385.58|9379.43|9379.43|0
1737476400000|2025-01-21 16:20:00|9386|9386|9378.92|9378.92|9387.05|9387.05|9378.79|9378.79|0
1737476700000|2025-01-21 16:25:00|9380.3|9380.3|9369.93|9369.93|9380.3|9380.3|9369.12|9369.12|0
1737533700000|2025-01-22 08:15:00|9299.14|9299.14|9325.74|9325.74|9327.05|9327.05|9299.14|9299.14|0
1737534000000|2025-01-22 08:20:00|9326.59|9326.59|9324.63|9324.63|9332.91|9332.91|9324.12|9324.12|0
1737534300000|2025-01-22 08:25:00|9323.74|9323.74|9349.87|9349.87|9349.87|9349.87|9323.13|9323.13|0
1737534600000|2025-01-22 08:30:00|9350.54|9350.54|9360.72|9360.72|9361.06|9361.06|9350.42|9350.42|0
1737534900000|2025-01-22 08:35:00|9360.86|9360.86|9352.79|9352.79|9360.93|9360.93|9351.59|9351.59|0
1737535200000|2025-01-22 08:40:00|9352.23|9352.23|9360.47|9360.47|9363.58|9363.58|9352.23|9352.23|0
1737535500000|2025-01-22 08:45:00|9360.89|9360.89|9372.98|9372.98|9373.52|9373.52|9360.46|9360.46|0
1737535800000|2025-01-22 08:50:00|9371.48|9371.48|9365.12|9365.12|9374.08|9374.08|9362.79|9362.79|0
1737536100000|2025-01-22 08:55:00|9364.85|9364.85|9368.52|9368.52|9370.43|9370.43|9363.81|9363.81|0
1737536400000|2025-01-22 09:00:00|9368.14|9368.14|9379.99|9379.99|9381.4|9381.4|9368.14|9368.14|0
1737536700000|2025-01-22 09:05:00|9379.83|9379.83|9379.81|9379.81|9381.27|9381.27|9375.98|9375.98|0
1737537000000|2025-01-22 09:10:00|9379.7|9379.7|9383.75|9383.75|9384.74|9384.74|9378.65|9378.65|0
1737537300000|2025-01-22 09:15:00|9385.02|9385.02|9383.64|9383.64|9387.23|9387.23|9382.61|9382.61|0
1737537600000|2025-01-22 09:20:00|9383.53|9383.53|9383.87|9383.87|9386.92|9386.92|9383.34|9383.34|0
1737537900000|2025-01-22 09:25:00|9384.51|9384.51|9378.94|9378.94|9385.08|9385.08|9378.7|9378.7|0
1737538200000|2025-01-22 09:30:00|9379.19|9379.19|9375.04|9375.04|9380.59|9380.59|9372.65|9372.65|0
1737538500000|2025-01-22 09:35:00|9375.6|9375.6|9380.96|9380.96|9383.46|9383.46|9375.6|9375.6|0
1737538800000|2025-01-22 09:40:00|9380.74|9380.74|9374.63|9374.63|9383.59|9383.59|9374.63|9374.63|0
1737539100000|2025-01-22 09:45:00|9374.36|9374.36|9369.18|9369.18|9374.36|9374.36|9365.88|9365.88|0
1737539400000|2025-01-22 09:50:00|9369.41|9369.41|9374.58|9374.58|9377.4|9377.4|9366.6|9366.6|0
1737539700000|2025-01-22 09:55:00|9373.73|9373.73|9373.85|9373.85|9377.56|9377.56|9372.56|9372.56|0
1737540000000|2025-01-22 10:00:00|9372.47|9372.47|9384.91|9384.91|9387.63|9387.63|9372.25|9372.25|0
1737540300000|2025-01-22 10:05:00|9384.8|9384.8|9383.19|9383.19|9384.8|9384.8|9380.6|9380.6|0
1737540600000|2025-01-22 10:10:00|9382.55|9382.55|9377.53|9377.53|9382.77|9382.77|9375.06|9375.06|0
1737540900000|2025-01-22 10:15:00|9376.15|9376.15|9377.66|9377.66|9379.27|9379.27|9374.25|9374.25|0
1737541200000|2025-01-22 10:20:00|9377.89|9377.89|9377.62|9377.62|9380.88|9380.88|9376.65|9376.65|0
1737541500000|2025-01-22 10:25:00|9377.95|9377.95|9379.17|9379.17|9381.52|9381.52|9377.57|9377.57|0
1737541800000|2025-01-22 10:30:00|9378.95|9378.95|9377.24|9377.24|9379.06|9379.06|9373.86|9373.86|0
1737542100000|2025-01-22 10:35:00|9377.38|9377.38|9384.1|9384.1|9384.21|9384.21|9376.48|9376.48|0
1737542400000|2025-01-22 10:40:00|9382.87|9382.87|9383.21|9383.21|9384.32|9384.32|9381.7|9381.7|0
1737542700000|2025-01-22 10:45:00|9381.83|9381.83|9381.31|9381.31|9383.99|9383.99|9380.87|9380.87|0
1737543000000|2025-01-22 10:50:00|9381.03|9381.03|9379.05|9379.05|9381.35|9381.35|9375.84|9375.84|0
1737543300000|2025-01-22 10:55:00|9379.69|9379.69|9384.48|9384.48|9385.08|9385.08|9379.69|9379.69|0
1737543600000|2025-01-22 11:00:00|9383.84|9383.84|9389.12|9389.12|9389.12|9389.12|9380.92|9380.92|0
1737543900000|2025-01-22 11:05:00|9389.75|9389.75|9389.53|9389.53|9391.17|9391.17|9387.85|9387.85|0
1737544200000|2025-01-22 11:10:00|9389.84|9389.84|9389.32|9389.32|9392.41|9392.41|9389.32|9389.32|0
1737544500000|2025-01-22 11:15:00|9389.53|9389.53|9393.73|9393.73|9397.27|9397.27|9387.99|9387.99|0
1737544800000|2025-01-22 11:20:00|9392.46|9392.46|9397.84|9397.84|9400.22|9400.22|9392.04|9392.04|0
1737545100000|2025-01-22 11:25:00|9397.41|9397.41|9387.43|9387.43|9398.92|9398.92|9386.4|9386.4|0
1737545400000|2025-01-22 11:30:00|9388.7|9388.7|9381.74|9381.74|9388.7|9388.7|9381.52|9381.52|0
1737545700000|2025-01-22 11:35:00|9382.16|9382.16|9380.79|9380.79|9382.79|9382.79|9379.65|9379.65|0
1737546000000|2025-01-22 11:40:00|9380.58|9380.58|9384.47|9384.47|9386.17|9386.17|9380.58|9380.58|0
1737546300000|2025-01-22 11:45:00|9384.6|9384.6|9381.67|9381.67|9384.74|9384.74|9380.18|9380.18|0
1737546600000|2025-01-22 11:50:00|9381.54|9381.54|9380.27|9380.27|9384.31|9384.31|9379.64|9379.64|0
1737546900000|2025-01-22 11:55:00|9381.65|9381.65|9388.94|9388.94|9389.1|9389.1|9381.65|9381.65|0
1737547200000|2025-01-22 12:00:00|9387.66|9387.66|9386.78|9386.78|9387.66|9387.66|9384.37|9384.37|0
1737547500000|2025-01-22 12:05:00|9387.09|9387.09|9388.69|9388.69|9390.08|9390.08|9385.95|9385.95|0
1737547800000|2025-01-22 12:10:00|9389.32|9389.32|9390.09|9390.09|9390.3|9390.3|9384.45|9384.45|0
1737548100000|2025-01-22 12:15:00|9389.77|9389.77|9387.54|9387.54|9390.03|9390.03|9387.3|9387.3|0
1737548400000|2025-01-22 12:20:00|9387.7|9387.7|9392.77|9392.77|9392.89|9392.89|9387.7|9387.7|0
1737548700000|2025-01-22 12:25:00|9392.13|9392.13|9391.14|9391.14|9392.85|9392.85|9390.07|9390.07|0
1737549000000|2025-01-22 12:30:00|9391.03|9391.03|9391.19|9391.19|9392.57|9392.57|9390.68|9390.68|0
1737549300000|2025-01-22 12:35:00|9391.81|9391.81|9391.46|9391.46|9392.07|9392.07|9390.05|9390.05|0
1737549600000|2025-01-22 12:40:00|9391.03|9391.03|9387.8|9387.8|9392.08|9392.08|9387.49|9387.49|0
1737549900000|2025-01-22 12:45:00|9388.12|9388.12|9387.7|9387.7|9391.23|9391.23|9387.49|9387.49|0
1737550200000|2025-01-22 12:50:00|9387.56|9387.56|9390.66|9390.66|9390.93|9390.93|9387.45|9387.45|0
1737550500000|2025-01-22 12:55:00|9390.44|9390.44|9387.88|9387.88|9391.9|9391.9|9387.5|9387.5|0
1737550800000|2025-01-22 13:00:00|9387.24|9387.24|9390.12|9390.12|9390.12|9390.12|9387.24|9387.24|0
1737551100000|2025-01-22 13:05:00|9388.74|9388.74|9388.77|9388.77|9389.89|9389.89|9385.48|9385.48|0
1737551400000|2025-01-22 13:10:00|9388.91|9388.91|9393.63|9393.63|9394.15|9394.15|9388.91|9388.91|0
1737551700000|2025-01-22 13:15:00|9393.88|9393.88|9393.54|9393.54|9394.51|9394.51|9391.09|9391.09|0
1737552000000|2025-01-22 13:20:00|9393.2|9393.2|9394.11|9394.11|9394.42|9394.42|9392.16|9392.16|0
1737552300000|2025-01-22 13:25:00|9393.47|9393.47|9394.49|9394.49|9395.32|9395.32|9390.28|9390.28|0
1737552600000|2025-01-22 13:30:00|9394.17|9394.17|9397.97|9397.97|9398.12|9398.12|9393.05|9393.05|0
1737552900000|2025-01-22 13:35:00|9396.06|9396.06|9390.71|9390.71|9397.33|9397.33|9390.71|9390.71|0
1737553200000|2025-01-22 13:40:00|9391.35|9391.35|9389.44|9389.44|9391.99|9391.99|9387.71|9387.71|0
1737553500000|2025-01-22 13:45:00|9389.23|9389.23|9389.28|9389.28|9391.05|9391.05|9385.01|9385.01|0
1737553800000|2025-01-22 13:50:00|9389.06|9389.06|9388.36|9388.36|9390.23|9390.23|9385.63|9385.63|0
1737554100000|2025-01-22 13:55:00|9388.68|9388.68|9389.78|9389.78|9390.04|9390.04|9387.69|9387.69|0
1737554400000|2025-01-22 14:00:00|9389.89|9389.89|9394.1|9394.1|9395.75|9395.75|9389.22|9389.22|0
1737554700000|2025-01-22 14:05:00|9394.24|9394.24|9396.98|9396.98|9398.68|9398.68|9393.69|9393.69|0
1737555000000|2025-01-22 14:10:00|9397.11|9397.11|9394.3|9394.3|9399.05|9399.05|9394.1|9394.1|0
1737555300000|2025-01-22 14:15:00|9393.99|9393.99|9391.61|9391.61|9394.74|9394.74|9388.62|9388.62|0
1737555600000|2025-01-22 14:20:00|9391.39|9391.39|9385.9|9385.9|9391.92|9391.92|9385.35|9385.35|0
1737555900000|2025-01-22 14:25:00|9385.74|9385.74|9386.38|9386.38|9386.61|9386.61|9383.42|9383.42|0
1737556200000|2025-01-22 14:30:00|9387.02|9387.02|9392.47|9392.47|9392.93|9392.93|9380.72|9380.72|0
1737556500000|2025-01-22 14:35:00|9393.11|9393.11|9389.64|9389.64|9401.89|9401.89|9389.43|9389.43|0
1737556800000|2025-01-22 14:40:00|9389.37|9389.37|9378.21|9378.21|9391.33|9391.33|9378.21|9378.21|0
1737557100000|2025-01-22 14:45:00|9378.34|9378.34|9374.14|9374.14|9379.71|9379.71|9374.14|9374.14|0
1737557400000|2025-01-22 14:50:00|9374.39|9374.39|9373.05|9373.05|9374.78|9374.78|9367.9|9367.9|0
1737557700000|2025-01-22 14:55:00|9373.3|9373.3|9372.07|9372.07|9374.42|9374.42|9370.86|9370.86|0
1737558000000|2025-01-22 15:00:00|9371.64|9371.64|9362.49|9362.49|9373.33|9373.33|9361.21|9361.21|0
1737558300000|2025-01-22 15:05:00|9361.11|9361.11|9357.18|9357.18|9361.11|9361.11|9352.34|9352.34|0
1737558600000|2025-01-22 15:10:00|9356.97|9356.97|9353.22|9353.22|9356.97|9356.97|9347.84|9347.84|0
1737558900000|2025-01-22 15:15:00|9354.09|9354.09|9362.44|9362.44|9365.75|9365.75|9354.09|9354.09|0
1737559200000|2025-01-22 15:20:00|9362.67|9362.67|9364.64|9364.64|9369.78|9369.78|9361.91|9361.91|0
1737559500000|2025-01-22 15:25:00|9365.28|9365.28|9360.35|9360.35|9365.95|9365.95|9358.77|9358.77|0
1737559800000|2025-01-22 15:30:00|9360.04|9360.04|9362.76|9362.76|9365.38|9365.38|9357.28|9357.28|0
1737560100000|2025-01-22 15:35:00|9362.54|9362.54|9369.28|9369.28|9373.45|9373.45|9362.22|9362.22|0
1737560400000|2025-01-22 15:40:00|9369.6|9369.6|9368.67|9368.67|9371.74|9371.74|9367.57|9367.57|0
1737560700000|2025-01-22 15:45:00|9368.55|9368.55|9364.97|9364.97|9368.55|9368.55|9360.77|9360.77|0
1737561000000|2025-01-22 15:50:00|9365.28|9365.28|9372.77|9372.77|9373.94|9373.94|9361.48|9361.48|0
1737561300000|2025-01-22 15:55:00|9372.44|9372.44|9362.8|9362.8|9372.44|9372.44|9362.29|9362.29|0
1737561600000|2025-01-22 16:00:00|9362.91|9362.91|9353.27|9353.27|9363.13|9363.13|9351.62|9351.62|0
1737561900000|2025-01-22 16:05:00|9353.38|9353.38|9358.04|9358.04|9362.76|9362.76|9348.35|9348.35|0
1737562200000|2025-01-22 16:10:00|9357.93|9357.93|9357.17|9357.17|9357.93|9357.93|9352.93|9352.93|0
1737562500000|2025-01-22 16:15:00|9356.86|9356.86|9355.79|9355.79|9357.07|9357.07|9352.37|9352.37|0
1737562800000|2025-01-22 16:20:00|9355.58|9355.58|9359.37|9359.37|9359.8|9359.8|9352.5|9352.5|0
1737563100000|2025-01-22 16:25:00|9359.26|9359.26|9368.7|9368.7|9370.55|9370.55|9358.82|9358.82|0
1737620100000|2025-01-23 08:15:00|9382.61|9382.61|9381.85|9381.85|9383.46|9383.46|9372.96|9372.96|0
1737620400000|2025-01-23 08:20:00|9381.21|9381.21|9379.2|9379.2|9381.4|9381.4|9375.74|9375.74|0
1737620700000|2025-01-23 08:25:00|9379.65|9379.65|9383.43|9383.43|9387.31|9387.31|9377.17|9377.17|0
1737621000000|2025-01-23 08:30:00|9383.11|9383.11|9359.98|9359.98|9383.61|9383.61|9359.98|9359.98|0
1737621300000|2025-01-23 08:35:00|9359.34|9359.34|9362.3|9362.3|9364.66|9364.66|9357.96|9357.96|0
1737621600000|2025-01-23 08:40:00|9361.67|9361.67|9358.61|9358.61|9363.06|9363.06|9357.42|9357.42|0
1737621900000|2025-01-23 08:45:00|9357.23|9357.23|9354.52|9354.52|9357.23|9357.23|9350.4|9350.4|0
1737622200000|2025-01-23 08:50:00|9354.65|9354.65|9337.85|9337.85|9354.89|9354.89|9336.65|9336.65|0
1737622500000|2025-01-23 08:55:00|9338.07|9338.07|9341.92|9341.92|9342.43|9342.43|9338.07|9338.07|0
1737622800000|2025-01-23 09:00:00|9341.29|9341.29|9345.72|9345.72|9346.58|9346.58|9341.07|9341.07|0
1737623100000|2025-01-23 09:05:00|9346.14|9346.14|9347.43|9347.43|9350.89|9350.89|9345.38|9345.38|0
1737623400000|2025-01-23 09:10:00|9346.8|9346.8|9349.68|9349.68|9349.68|9349.68|9346.8|9346.8|0
1737623700000|2025-01-23 09:15:00|9348.3|9348.3|9343.83|9343.83|9349.86|9349.86|9342.66|9342.66|0
1737624000000|2025-01-23 09:20:00|9344.15|9344.15|9330.05|9330.05|9344.15|9344.15|9328.74|9328.74|0
1737624300000|2025-01-23 09:25:00|9328.14|9328.14|9318.29|9318.29|9328.14|9328.14|9318.15|9318.15|0
1737624600000|2025-01-23 09:30:00|9318.51|9318.51|9317.63|9317.63|9320.6|9320.6|9316.6|9316.6|0
1737624900000|2025-01-23 09:35:00|9317.32|9317.32|9312.57|9312.57|9318.65|9318.65|9311.94|9311.94|0
1737625200000|2025-01-23 09:40:00|9313.85|9313.85|9316.1|9316.1|9316.47|9316.47|9311.76|9311.76|0
1737625500000|2025-01-23 09:45:00|9316.73|9316.73|9327.65|9327.65|9328.61|9328.61|9316.73|9316.73|0
1737625800000|2025-01-23 09:50:00|9327.22|9327.22|9326.81|9326.81|9332.42|9332.42|9326.81|9326.81|0
1737626100000|2025-01-23 09:55:00|9327.45|9327.45|9326.25|9326.25|9328.09|9328.09|9326.12|9326.12|0
1737626400000|2025-01-23 10:00:00|9326.88|9326.88|9327.96|9327.96|9329.7|9329.7|9321.76|9321.76|0
1737626700000|2025-01-23 10:05:00|9328.18|9328.18|9328.8|9328.8|9330.71|9330.71|9325.7|9325.7|0
1737627000000|2025-01-23 10:10:00|9329.43|9329.43|9338.25|9338.25|9338.32|9338.32|9327.83|9327.83|0
1737627300000|2025-01-23 10:15:00|9338.12|9338.12|9346.84|9346.84|9347.53|9347.53|9338.12|9338.12|0
1737627600000|2025-01-23 10:20:00|9345.57|9345.57|9342.09|9342.09|9345.57|9345.57|9342.09|9342.09|0
1737627900000|2025-01-23 10:25:00|9343.14|9343.14|9362.71|9362.71|9364.02|9364.02|9343.03|9343.03|0
1737628200000|2025-01-23 10:30:00|9363.33|9363.33|9360.77|9360.77|9364.41|9364.41|9358.93|9358.93|0
1737628500000|2025-01-23 10:35:00|9362.14|9362.14|9359.81|9359.81|9363.42|9363.42|9357.01|9357.01|0
1737628800000|2025-01-23 10:40:00|9359.5|9359.5|9358.67|9358.67|9360.52|9360.52|9357.79|9357.79|0
1737629100000|2025-01-23 10:45:00|9358.53|9358.53|9355.86|9355.86|9358.72|9358.72|9352.8|9352.8|0
1737629400000|2025-01-23 10:50:00|9356.07|9356.07|9357.59|9357.59|9357.59|9357.59|9353.78|9353.78|0
1737629700000|2025-01-23 10:55:00|9357.96|9357.96|9364.54|9364.54|9364.71|9364.71|9357.96|9357.96|0
1737630000000|2025-01-23 11:00:00|9364.43|9364.43|9358.41|9358.41|9364.43|9364.43|9356.88|9356.88|0
1737630300000|2025-01-23 11:05:00|9358.3|9358.3|9352.01|9352.01|9359.92|9359.92|9352.01|9352.01|0
1737630600000|2025-01-23 11:10:00|9351.85|9351.85|9348.63|9348.63|9352.51|9352.51|9348.42|9348.42|0
1737630900000|2025-01-23 11:15:00|9348.74|9348.74|9346.75|9346.75|9350.24|9350.24|9344.42|9344.42|0
1737631200000|2025-01-23 11:20:00|9347.01|9347.01|9344.62|9344.62|9348.15|9348.15|9344.49|9344.49|0
1737631500000|2025-01-23 11:25:00|9344.73|9344.73|9348.85|9348.85|9348.85|9348.85|9344.13|9344.13|0
1737631800000|2025-01-23 11:30:00|9349.71|9349.71|9339.17|9339.17|9349.71|9349.71|9338.77|9338.77|0
1737632100000|2025-01-23 11:35:00|9339.42|9339.42|9333.34|9333.34|9339.54|9339.54|9332.55|9332.55|0
1737632400000|2025-01-23 11:40:00|9333.26|9333.26|9333.75|9333.75|9335.75|9335.75|9332.37|9332.37|0
1737632700000|2025-01-23 11:45:00|9333.59|9333.59|9332.5|9332.5|9337.56|9337.56|9331.22|9331.22|0
1737633000000|2025-01-23 11:50:00|9332.16|9332.16|9335.87|9335.87|9335.87|9335.87|9330.32|9330.32|0
1737633300000|2025-01-23 11:55:00|9335.53|9335.53|9319.74|9319.74|9335.53|9335.53|9319.74|9319.74|0
1737633600000|2025-01-23 12:00:00|9320.99|9320.99|9291.92|9291.92|9323.31|9323.31|9271.63|9271.63|0
1737633900000|2025-01-23 12:05:00|9291.84|9291.84|9278.78|9278.78|9293.1|9293.1|9275.25|9275.25|0
1737634200000|2025-01-23 12:10:00|9278.92|9278.92|9291.62|9291.62|9292.51|9292.51|9278.52|9278.52|0
1737634500000|2025-01-23 12:15:00|9292.99|9292.99|9302.88|9302.88|9304.27|9304.27|9291.13|9291.13|0
1737634800000|2025-01-23 12:20:00|9302.45|9302.45|9312.48|9312.48|9312.8|9312.8|9302.45|9302.45|0
1737635100000|2025-01-23 12:25:00|9312.17|9312.17|9312.46|9312.46|9313.5|9313.5|9307.91|9307.91|0
1737635400000|2025-01-23 12:30:00|9312.96|9312.96|9321.18|9321.18|9323.26|9323.26|9312.44|9312.44|0
1737635700000|2025-01-23 12:35:00|9321.4|9321.4|9312.73|9312.73|9322.35|9322.35|9312.27|9312.27|0
1737636000000|2025-01-23 12:40:00|9312.66|9312.66|9316.46|9316.46|9318.32|9318.32|9310.25|9310.25|0
1737636300000|2025-01-23 12:45:00|9316.59|9316.59|9315.06|9315.06|9318.1|9318.1|9312.45|9312.45|0
1737636600000|2025-01-23 12:50:00|9315.68|9315.68|9309.1|9309.1|9316.59|9316.59|9308.01|9308.01|0
1737636900000|2025-01-23 12:55:00|9310.37|9310.37|9313.75|9313.75|9313.75|9313.75|9309.17|9309.17|0
1737637200000|2025-01-23 13:00:00|9315.13|9315.13|9312.76|9312.76|9316.89|9316.89|9312.46|9312.46|0
1737637500000|2025-01-23 13:05:00|9311.49|9311.49|9306.49|9306.49|9311.52|9311.52|9306.08|9306.08|0
1737637800000|2025-01-23 13:10:00|9306.28|9306.28|9301.79|9301.79|9307.73|9307.73|9301.79|9301.79|0
1737638100000|2025-01-23 13:15:00|9302.01|9302.01|9300.85|9300.85|9306.09|9306.09|9300.5|9300.5|0
1737638400000|2025-01-23 13:20:00|9300.64|9300.64|9299.76|9299.76|9303.23|9303.23|9298.91|9298.91|0
1737638700000|2025-01-23 13:25:00|9299.97|9299.97|9302.09|9302.09|9303.89|9303.89|9298.5|9298.5|0
1737639000000|2025-01-23 13:30:00|9302.22|9302.22|9305.16|9305.16|9305.16|9305.16|9299.48|9299.48|0
1737639300000|2025-01-23 13:35:00|9305.3|9305.3|9304.28|9304.28|9309.57|9309.57|9304.28|9304.28|0
1737639600000|2025-01-23 13:40:00|9304.41|9304.41|9302.69|9302.69|9309.08|9309.08|9301.71|9301.71|0
1737639900000|2025-01-23 13:45:00|9302.48|9302.48|9298.81|9298.81|9304.58|9304.58|9298.17|9298.17|0
1737640200000|2025-01-23 13:50:00|9299.44|9299.44|9292.82|9292.82|9301.78|9301.78|9292.82|9292.82|0
1737640500000|2025-01-23 13:55:00|9292.69|9292.69|9296.49|9296.49|9296.55|9296.55|9290.52|9290.52|0
1737640800000|2025-01-23 14:00:00|9296.81|9296.81|9300.34|9300.34|9300.97|9300.97|9296.81|9296.81|0
1737641100000|2025-01-23 14:05:00|9300.23|9300.23|9303.67|9303.67|9304.45|9304.45|9298.84|9298.84|0
1737641400000|2025-01-23 14:10:00|9303.81|9303.81|9300.19|9300.19|9304.42|9304.42|9299.99|9299.99|0
1737641700000|2025-01-23 14:15:00|9298.81|9298.81|9302.88|9302.88|9309.52|9309.52|9298.81|9298.81|0
1737642000000|2025-01-23 14:20:00|9303.06|9303.06|9303.27|9303.27|9303.49|9303.49|9299.78|9299.78|0
1737642300000|2025-01-23 14:25:00|9303.77|9303.77|9311.71|9311.71|9312.22|9312.22|9303.77|9303.77|0
1737642600000|2025-01-23 14:30:00|9310.96|9310.96|9310.81|9310.81|9314.03|9314.03|9296.75|9296.75|0
1737642900000|2025-01-23 14:35:00|9310.39|9310.39|9305.62|9305.62|9310.6|9310.6|9304.12|9304.12|0
1737643200000|2025-01-23 14:40:00|9306.25|9306.25|9298.69|9298.69|9306.25|9306.25|9297.93|9297.93|0
1737643500000|2025-01-23 14:45:00|9298.25|9298.25|9295.6|9295.6|9301.95|9301.95|9295.47|9295.47|0
1737643800000|2025-01-23 14:50:00|9295.87|9295.87|9305.76|9305.76|9305.76|9305.76|9294.44|9294.44|0
1737644100000|2025-01-23 14:55:00|9306.13|9306.13|9313.28|9313.28|9313.91|9313.91|9303.22|9303.22|0
1737644400000|2025-01-23 15:00:00|9316.03|9316.03|9320.93|9320.93|9320.93|9320.93|9311.78|9311.78|0
1737644700000|2025-01-23 15:05:00|9320.55|9320.55|9311.13|9311.13|9320.55|9320.55|9308.38|9308.38|0
1737645000000|2025-01-23 15:10:00|9310.63|9310.63|9313.41|9313.41|9317.97|9317.97|9307.91|9307.91|0
1737645300000|2025-01-23 15:15:00|9312.98|9312.98|9312.46|9312.46|9314.21|9314.21|9311.08|9311.08|0
1737645600000|2025-01-23 15:20:00|9312.83|9312.83|9309.73|9309.73|9315.87|9315.87|9304.68|9304.68|0
1737645900000|2025-01-23 15:25:00|9309.94|9309.94|9318.85|9318.85|9318.85|9318.85|9309.63|9309.63|0
1737646200000|2025-01-23 15:30:00|9319.23|9319.23|9319.62|9319.62|9319.94|9319.94|9315.37|9315.37|0
1737646500000|2025-01-23 15:35:00|9319.31|9319.31|9323.39|9323.39|9323.66|9323.66|9317.71|9317.71|0
1737646800000|2025-01-23 15:40:00|9323.44|9323.44|9315.5|9315.5|9324.41|9324.41|9315.39|9315.39|0
1737647100000|2025-01-23 15:45:00|9315.19|9315.19|9317.4|9317.4|9317.4|9317.4|9314.12|9314.12|0
1737647400000|2025-01-23 15:50:00|9317.15|9317.15|9323.01|9323.01|9324.4|9324.4|9316.84|9316.84|0
1737647700000|2025-01-23 15:55:00|9322.88|9322.88|9320.11|9320.11|9323.46|9323.46|9319.61|9319.61|0
1737648000000|2025-01-23 16:00:00|9320.49|9320.49|9323.75|9323.75|9329.34|9329.34|9320.49|9320.49|0
1737648300000|2025-01-23 16:05:00|9323.87|9323.87|9325.95|9325.95|9326.11|9326.11|9320.99|9320.99|0
1737648600000|2025-01-23 16:10:00|9326.42|9326.42|9340.85|9340.85|9341.03|9341.03|9324.39|9324.39|0
1737648900000|2025-01-23 16:15:00|9339.47|9339.47|9349.5|9349.5|9354.08|9354.08|9339.47|9339.47|0
1737649200000|2025-01-23 16:20:00|9349.71|9349.71|9355.9|9355.9|9356.11|9356.11|9348.41|9348.41|0
1737649500000|2025-01-23 16:25:00|9355.36|9355.36|9365.05|9365.05|9365.9|9365.9|9347.57|9347.57|0
1737706500000|2025-01-24 08:15:00|9404.58|9404.58|9401.46|9401.46|9410.99|9410.99|9401.46|9401.46|0
1737706800000|2025-01-24 08:20:00|9401.19|9401.19|9398.91|9398.91|9401.19|9401.19|9392.03|9392.03|0
1737707100000|2025-01-24 08:25:00|9398.66|9398.66|9403.61|9403.61|9405.27|9405.27|9397.17|9397.17|0
1737707400000|2025-01-24 08:30:00|9403.39|9403.39|9404.57|9404.57|9410.46|9410.46|9402.44|9402.44|0
1737707700000|2025-01-24 08:35:00|9405.66|9405.66|9412.22|9412.22|9412.77|9412.77|9405.66|9405.66|0
1737708000000|2025-01-24 08:40:00|9412.53|9412.53|9406.64|9406.64|9414.57|9414.57|9406.64|9406.64|0
1737708300000|2025-01-24 08:45:00|9406.5|9406.5|9408.99|9408.99|9414.23|9414.23|9405.17|9405.17|0
1737708600000|2025-01-24 08:50:00|9409.95|9409.95|9417.74|9417.74|9418.19|9418.19|9409.95|9409.95|0
1737708900000|2025-01-24 08:55:00|9417.62|9417.62|9413.57|9413.57|9420.88|9420.88|9413.57|9413.57|0
1737709200000|2025-01-24 09:00:00|9413.44|9413.44|9404.05|9404.05|9416.72|9416.72|9404.05|9404.05|0
1737709500000|2025-01-24 09:05:00|9403.83|9403.83|9401.54|9401.54|9403.83|9403.83|9396.57|9396.57|0
1737709800000|2025-01-24 09:10:00|9400.27|9400.27|9391.26|9391.26|9400.27|9400.27|9391.26|9391.26|0
1737710100000|2025-01-24 09:15:00|9391.8|9391.8|9388.18|9388.18|9391.8|9391.8|9383.28|9383.28|0
1737710400000|2025-01-24 09:20:00|9388.31|9388.31|9377.27|9377.27|9390.2|9390.2|9377.27|9377.27|0
1737710700000|2025-01-24 09:25:00|9376.64|9376.64|9379.93|9379.93|9380.38|9380.38|9376.64|9376.64|0
1737711000000|2025-01-24 09:30:00|9379.29|9379.29|9372.07|9372.07|9379.29|9379.29|9368.41|9368.41|0
1737711300000|2025-01-24 09:35:00|9372.4|9372.4|9366.52|9366.52|9374.53|9374.53|9366.38|9366.38|0
1737711600000|2025-01-24 09:40:00|9366.64|9366.64|9376.21|9376.21|9377.22|9377.22|9366.11|9366.11|0
1737711900000|2025-01-24 09:45:00|9377.59|9377.59|9377.69|9377.69|9381.52|9381.52|9376.87|9376.87|0
1737712200000|2025-01-24 09:50:00|9378.75|9378.75|9380.99|9380.99|9383.46|9383.46|9378.03|9378.03|0
1737712500000|2025-01-24 09:55:00|9381.2|9381.2|9377.28|9377.28|9381.76|9381.76|9377.28|9377.28|0
1737712800000|2025-01-24 10:00:00|9376.64|9376.64|9381.31|9381.31|9384.61|9384.61|9376.37|9376.37|0
1737713100000|2025-01-24 10:05:00|9381.2|9381.2|9383.32|9383.32|9383.63|9383.63|9380.85|9380.85|0
1737713400000|2025-01-24 10:10:00|9383.54|9383.54|9388.26|9388.26|9388.26|9388.26|9378.39|9378.39|0
1737713700000|2025-01-24 10:15:00|9388.4|9388.4|9391.57|9391.57|9391.57|9391.57|9388.12|9388.12|0
1737714000000|2025-01-24 10:20:00|9390.94|9390.94|9392.21|9392.21|9392.21|9392.21|9386.96|9386.96|0
1737714300000|2025-01-24 10:25:00|9392.33|9392.33|9390.31|9390.31|9393.55|9393.55|9389.56|9389.56|0
1737714600000|2025-01-24 10:30:00|9390.62|9390.62|9387.17|9387.17|9391.9|9391.9|9387.17|9387.17|0
1737714900000|2025-01-24 10:35:00|9385.79|9385.79|9386|9386|9386|9386|9383.1|9383.1|0
1737715200000|2025-01-24 10:40:00|9386.08|9386.08|9381.4|9381.4|9386.08|9386.08|9381.4|9381.4|0
1737715500000|2025-01-24 10:45:00|9381.18|9381.18|9385.47|9385.47|9387.55|9387.55|9380.23|9380.23|0
1737715800000|2025-01-24 10:50:00|9385.58|9385.58|9387.94|9387.94|9389.4|9389.4|9385.58|9385.58|0
1737716100000|2025-01-24 10:55:00|9388.11|9388.11|9384.12|9384.12|9388.84|9388.84|9384.12|9384.12|0
1737716400000|2025-01-24 11:00:00|9384.43|9384.43|9379.89|9379.89|9385.46|9385.46|9379.89|9379.89|0
1737716700000|2025-01-24 11:05:00|9380.3|9380.3|9379.66|9379.66|9381.13|9381.13|9379.49|9379.49|0
1737717000000|2025-01-24 11:10:00|9379.44|9379.44|9368.31|9368.31|9379.6|9379.6|9368.31|9368.31|0
1737717300000|2025-01-24 11:15:00|9367.68|9367.68|9363.63|9363.63|9367.68|9367.68|9363.2|9363.2|0
1737717600000|2025-01-24 11:20:00|9362.36|9362.36|9356.95|9356.95|9362.36|9362.36|9355.79|9355.79|0
1737717900000|2025-01-24 11:25:00|9356.31|9356.31|9359.38|9359.38|9360.06|9360.06|9355.69|9355.69|0
1737718200000|2025-01-24 11:30:00|9359.59|9359.59|9358.67|9358.67|9359.91|9359.91|9358.67|9358.67|0
1737718500000|2025-01-24 11:35:00|9358.13|9358.13|9354.79|9354.79|9358.13|9358.13|9352.6|9352.6|0
1737718800000|2025-01-24 11:40:00|9356.06|9356.06|9356.34|9356.34|9356.77|9356.77|9355.11|9355.11|0
1737719100000|2025-01-24 11:45:00|9356.76|9356.76|9356.68|9356.68|9358.06|9358.06|9355.52|9355.52|0
1737719400000|2025-01-24 11:50:00|9356.89|9356.89|9350.4|9350.4|9357|9357|9350.29|9350.29|0
1737719700000|2025-01-24 11:55:00|9350.18|9350.18|9348.6|9348.6|9350.18|9350.18|9348.04|9348.04|0
1737720000000|2025-01-24 12:00:00|9348.35|9348.35|9345.69|9345.69|9348.35|9348.35|9344.05|9344.05|0
1737720300000|2025-01-24 12:05:00|9345.97|9345.97|9346.68|9346.68|9346.9|9346.9|9345.92|9345.92|0
1737720600000|2025-01-24 12:10:00|9346.81|9346.81|9346.7|9346.7|9348.08|9348.08|9346.05|9346.05|0
1737720900000|2025-01-24 12:15:00|9346.84|9346.84|9336.71|9336.71|9346.84|9346.84|9336.68|9336.68|0
1737721200000|2025-01-24 12:20:00|9337.34|9337.34|9334.47|9334.47|9337.34|9337.34|9334.05|9334.05|0
1737721500000|2025-01-24 12:25:00|9334.2|9334.2|9331.27|9331.27|9334.2|9334.2|9329.25|9329.25|0
1737721800000|2025-01-24 12:30:00|9329.89|9329.89|9322.74|9322.74|9329.89|9329.89|9322.74|9322.74|0
1737722100000|2025-01-24 12:35:00|9322.63|9322.63|9319.27|9319.27|9325.2|9325.2|9317.08|9317.08|0
1737722400000|2025-01-24 12:40:00|9319.15|9319.15|9320.13|9320.13|9320.92|9320.92|9317.76|9317.76|0
1737722700000|2025-01-24 12:45:00|9320.53|9320.53|9315.77|9315.77|9322.49|9322.49|9315.77|9315.77|0
1737723000000|2025-01-24 12:50:00|9315.33|9315.33|9319.28|9319.28|9319.95|9319.95|9315.33|9315.33|0
1737723300000|2025-01-24 12:55:00|9319.06|9319.06|9328.92|9328.92|9329.14|9329.14|9318.67|9318.67|0
1737723600000|2025-01-24 13:00:00|9328.99|9328.99|9325.25|9325.25|9329.24|9329.24|9325.25|9325.25|0
1737723900000|2025-01-24 13:05:00|9325.14|9325.14|9322.5|9322.5|9325.17|9325.17|9320.35|9320.35|0
1737724200000|2025-01-24 13:10:00|9322.09|9322.09|9317.36|9317.36|9322.37|9322.37|9313.32|9313.32|0
1737724500000|2025-01-24 13:15:00|9320.12|9320.12|9327.28|9327.28|9327.68|9327.68|9320.12|9320.12|0
1737724800000|2025-01-24 13:20:00|9328.76|9328.76|9323.56|9323.56|9328.76|9328.76|9321.68|9321.68|0
1737725100000|2025-01-24 13:25:00|9324.94|9324.94|9324.47|9324.47|9326.3|9326.3|9324.25|9324.25|0
1737725400000|2025-01-24 13:30:00|9324.05|9324.05|9315.89|9315.89|9327|9327|9315.58|9315.58|0
1737725700000|2025-01-24 13:35:00|9315.62|9315.62|9315.84|9315.84|9319.34|9319.34|9315.35|9315.35|0
1737726000000|2025-01-24 13:40:00|9316|9316|9313.37|9313.37|9316.22|9316.22|9312.38|9312.38|0
1737726300000|2025-01-24 13:45:00|9313.91|9313.91|9312.14|9312.14|9316.22|9316.22|9310.21|9310.21|0
1737726600000|2025-01-24 13:50:00|9308.95|9308.95|9313.17|9313.17|9313.97|9313.97|9308.95|9308.95|0
1737726900000|2025-01-24 13:55:00|9313.01|9313.01|9310.97|9310.97|9314.45|9314.45|9310.54|9310.54|0
1737727200000|2025-01-24 14:00:00|9310.7|9310.7|9311.23|9311.23|9311.47|9311.47|9308.33|9308.33|0
1737727500000|2025-01-24 14:05:00|9310.92|9310.92|9314.21|9314.21|9314.32|9314.32|9310.5|9310.5|0
1737727800000|2025-01-24 14:10:00|9313.9|9313.9|9311.78|9311.78|9314.09|9314.09|9311.38|9311.38|0
1737728100000|2025-01-24 14:15:00|9311.67|9311.67|9304.88|9304.88|9311.67|9311.67|9304.46|9304.46|0
1737728400000|2025-01-24 14:20:00|9304.24|9304.24|9300.37|9300.37|9304.24|9304.24|9298.49|9298.49|0
1737728700000|2025-01-24 14:25:00|9300.16|9300.16|9298.87|9298.87|9305.1|9305.1|9296.38|9296.38|0
1737729000000|2025-01-24 14:30:00|9299.12|9299.12|9295.22|9295.22|9308.1|9308.1|9294.59|9294.59|0
1737729300000|2025-01-24 14:35:00|9294.59|9294.59|9291.43|9291.43|9297.51|9297.51|9287.33|9287.33|0
1737729600000|2025-01-24 14:40:00|9291.3|9291.3|9287.34|9287.34|9291.44|9291.44|9279.92|9279.92|0
1737729900000|2025-01-24 14:45:00|9288.46|9288.46|9287.36|9287.36|9294.01|9294.01|9286.4|9286.4|0
1737730200000|2025-01-24 14:50:00|9288|9288|9296.89|9296.89|9297.03|9297.03|9287.59|9287.59|0
1737730500000|2025-01-24 14:55:00|9296.39|9296.39|9297.26|9297.26|9299.61|9299.61|9296.02|9296.02|0
1737730800000|2025-01-24 15:00:00|9297.66|9297.66|9281.88|9281.88|9298.11|9298.11|9281.78|9281.78|0
1737731100000|2025-01-24 15:05:00|9282.01|9282.01|9279.05|9279.05|9283.17|9283.17|9278.57|9278.57|0
1737731400000|2025-01-24 15:10:00|9279.45|9279.45|9278.65|9278.65|9283.98|9283.98|9277.13|9277.13|0
1737731700000|2025-01-24 15:15:00|9278.77|9278.77|9286.94|9286.94|9290.99|9290.99|9278.04|9278.04|0
1737732000000|2025-01-24 15:20:00|9287.1|9287.1|9276.66|9276.66|9288.16|9288.16|9275.64|9275.64|0
1737732300000|2025-01-24 15:25:00|9277.19|9277.19|9275.6|9275.6|9277.77|9277.77|9274|9274|0
1737732600000|2025-01-24 15:30:00|9275.46|9275.46|9283.27|9283.27|9283.44|9283.44|9275.46|9275.46|0
1737732900000|2025-01-24 15:35:00|9282.83|9282.83|9274.65|9274.65|9282.83|9282.83|9274.65|9274.65|0
1737733200000|2025-01-24 15:40:00|9274.01|9274.01|9277.03|9277.03|9278.16|9278.16|9272.57|9272.57|0
1737733500000|2025-01-24 15:45:00|9277.57|9277.57|9281.05|9281.05|9284.18|9284.18|9277.57|9277.57|0
1737733800000|2025-01-24 15:50:00|9280.41|9280.41|9276.38|9276.38|9282.38|9282.38|9276.19|9276.19|0
1737734100000|2025-01-24 15:55:00|9275.71|9275.71|9274.94|9274.94|9278.35|9278.35|9274.34|9274.34|0
1737734400000|2025-01-24 16:00:00|9275.58|9275.58|9275.78|9275.78|9280.65|9280.65|9275.58|9275.58|0
1737734700000|2025-01-24 16:05:00|9274.09|9274.09|9275.03|9275.03|9275.91|9275.91|9268.58|9268.58|0
1737735000000|2025-01-24 16:10:00|9275.66|9275.66|9276.83|9276.83|9278.51|9278.51|9273.7|9273.7|0
1737735300000|2025-01-24 16:15:00|9276.97|9276.97|9279.97|9279.97|9283.95|9283.95|9276.97|9276.97|0
1737735600000|2025-01-24 16:20:00|9279.84|9279.84|9278.4|9278.4|9281.51|9281.51|9277.73|9277.73|0
1737735900000|2025-01-24 16:25:00|9277.02|9277.02|9274.32|9274.32|9277.02|9277.02|9272.09|9272.09|0
1737965700000|2025-01-27 08:15:00|9214.94|9214.94|9203.35|9203.35|9214.94|9214.94|9193.19|9193.19|0
1737966000000|2025-01-27 08:20:00|9203.66|9203.66|9188.04|9188.04|9204.28|9204.28|9174.3|9174.3|0
1737966300000|2025-01-27 08:25:00|9187.7|9187.7|9192.75|9192.75|9192.75|9192.75|9180.83|9180.83|0
1737966600000|2025-01-27 08:30:00|9192.44|9192.44|9202.2|9202.2|9205.57|9205.57|9188.47|9188.47|0
1737966900000|2025-01-27 08:35:00|9202.46|9202.46|9211.74|9211.74|9216.79|9216.79|9202.46|9202.46|0
1737967200000|2025-01-27 08:40:00|9212.36|9212.36|9205.23|9205.23|9212.36|9212.36|9202.36|9202.36|0
1737967500000|2025-01-27 08:45:00|9206.06|9206.06|9196.95|9196.95|9206.95|9206.95|9195.86|9195.86|0
1737967800000|2025-01-27 08:50:00|9197.17|9197.17|9200|9200|9203.79|9203.79|9195.53|9195.53|0
1737968100000|2025-01-27 08:55:00|9199.89|9199.89|9216.55|9216.55|9217.01|9217.01|9199.25|9199.25|0
1737968400000|2025-01-27 09:00:00|9216.68|9216.68|9209.17|9209.17|9216.68|9216.68|9206.67|9206.67|0
1737968700000|2025-01-27 09:05:00|9209.03|9209.03|9201.77|9201.77|9209.03|9209.03|9201.77|9201.77|0
1737969000000|2025-01-27 09:10:00|9201.89|9201.89|9188.14|9188.14|9203.2|9203.2|9187.42|9187.42|0
1737969300000|2025-01-27 09:15:00|9188.3|9188.3|9179.01|9179.01|9192.27|9192.27|9177.79|9177.79|0
1737969600000|2025-01-27 09:20:00|9179.32|9179.32|9191.42|9191.42|9192.17|9192.17|9178.57|9178.57|0
1737969900000|2025-01-27 09:25:00|9191.28|9191.28|9193.09|9193.09|9198.11|9198.11|9191.28|9191.28|0
1737970200000|2025-01-27 09:30:00|9191.71|9191.71|9208.12|9208.12|9208.73|9208.73|9191.39|9191.39|0
1737970500000|2025-01-27 09:35:00|9206.85|9206.85|9227.35|9227.35|9231.38|9231.38|9206.85|9206.85|0
1737970800000|2025-01-27 09:40:00|9227.98|9227.98|9224.41|9224.41|9228.63|9228.63|9224.41|9224.41|0
1737971100000|2025-01-27 09:45:00|9224.09|9224.09|9223.08|9223.08|9231.82|9231.82|9223.08|9223.08|0
1737971400000|2025-01-27 09:50:00|9223.45|9223.45|9224.52|9224.52|9228.77|9228.77|9219.41|9219.41|0
1737971700000|2025-01-27 09:55:00|9224.27|9224.27|9218.46|9218.46|9225.02|9225.02|9217.58|9217.58|0
1737972000000|2025-01-27 10:00:00|9217.82|9217.82|9211.11|9211.11|9218.02|9218.02|9209.96|9209.96|0
1737972300000|2025-01-27 10:05:00|9209.73|9209.73|9207.88|9207.88|9213.52|9213.52|9207.24|9207.24|0
1737972600000|2025-01-27 10:10:00|9208.19|9208.19|9212.52|9212.52|9214.64|9214.64|9206.91|9206.91|0
1737972900000|2025-01-27 10:15:00|9213.9|9213.9|9219.43|9219.43|9220.38|9220.38|9211.09|9211.09|0
1737973200000|2025-01-27 10:20:00|9219.09|9219.09|9214.48|9214.48|9219.16|9219.16|9214.48|9214.48|0
1737973500000|2025-01-27 10:25:00|9214.27|9214.27|9207.47|9207.47|9214.27|9214.27|9206.64|9206.64|0
1737973800000|2025-01-27 10:30:00|9207.16|9207.16|9192.36|9192.36|9207.16|9207.16|9192.36|9192.36|0
1737974100000|2025-01-27 10:35:00|9192.23|9192.23|9192.77|9192.77|9192.91|9192.91|9188.49|9188.49|0
1737974400000|2025-01-27 10:40:00|9192.88|9192.88|9187.67|9187.67|9195.77|9195.77|9187.67|9187.67|0
1737974700000|2025-01-27 10:45:00|9189.5|9189.5|9187.42|9187.42|9191.43|9191.43|9187.42|9187.42|0
1737975000000|2025-01-27 10:50:00|9187.74|9187.74|9168.83|9168.83|9192.99|9192.99|9168.16|9168.16|0
1737975300000|2025-01-27 10:55:00|9169.46|9169.46|9169.52|9169.52|9171.34|9171.34|9167.75|9167.75|0
1737975600000|2025-01-27 11:00:00|9170.16|9170.16|9178.48|9178.48|9179.1|9179.1|9170.16|9170.16|0
1737975900000|2025-01-27 11:05:00|9178.62|9178.62|9185.93|9185.93|9185.93|9185.93|9177.76|9177.76|0
1737976200000|2025-01-27 11:10:00|9185.3|9185.3|9188.9|9188.9|9189.04|9189.04|9183.56|9183.56|0
1737976500000|2025-01-27 11:15:00|9189.23|9189.23|9193.41|9193.41|9197.84|9197.84|9189.23|9189.23|0
1737976800000|2025-01-27 11:20:00|9190.65|9190.65|9195.38|9195.38|9196.33|9196.33|9190.02|9190.02|0
1737977100000|2025-01-27 11:25:00|9195.11|9195.11|9191.18|9191.18|9195.3|9195.3|9190.91|9190.91|0
1737977400000|2025-01-27 11:30:00|9190.93|9190.93|9199.18|9199.18|9199.82|9199.82|9189.8|9189.8|0
1737977700000|2025-01-27 11:35:00|9202.52|9202.52|9211.91|9211.91|9212.04|9212.04|9201.43|9201.43|0
1737978000000|2025-01-27 11:40:00|9212.24|9212.24|9213.27|9213.27|9213.38|9213.38|9209.48|9209.48|0
1737978300000|2025-01-27 11:45:00|9213.16|9213.16|9215.09|9215.09|9217.67|9217.67|9213.05|9213.05|0
1737978600000|2025-01-27 11:50:00|9214.65|9214.65|9218.05|9218.05|9218.43|9218.43|9214.52|9214.52|0
1737978900000|2025-01-27 11:55:00|9219.32|9219.32|9222.84|9222.84|9226.41|9226.41|9217.76|9217.76|0
1737979200000|2025-01-27 12:00:00|9222.52|9222.52|9220.1|9220.1|9223.04|9223.04|9218.28|9218.28|0
1737979500000|2025-01-27 12:05:00|9220.43|9220.43|9221.36|9221.36|9225.43|9225.43|9220.43|9220.43|0
1737979800000|2025-01-27 12:10:00|9221.51|9221.51|9219.21|9219.21|9221.51|9221.51|9216.73|9216.73|0
1737980100000|2025-01-27 12:15:00|9218.28|9218.28|9207.8|9207.8|9218.28|9218.28|9207.8|9207.8|0
1737980400000|2025-01-27 12:20:00|9207.35|9207.35|9207.6|9207.6|9209.11|9209.11|9203.95|9203.95|0
1737980700000|2025-01-27 12:25:00|9207.81|9207.81|9204.6|9204.6|9208.23|9208.23|9204.43|9204.43|0
1737981000000|2025-01-27 12:30:00|9203.96|9203.96|9213.61|9213.61|9214.05|9214.05|9202.85|9202.85|0
1737981300000|2025-01-27 12:35:00|9213.75|9213.75|9217.27|9217.27|9217.38|9217.38|9213.75|9213.75|0
1737981600000|2025-01-27 12:40:00|9216.63|9216.63|9223.83|9223.83|9225.09|9225.09|9214.83|9214.83|0
1737981900000|2025-01-27 12:45:00|9223.91|9223.91|9231.53|9231.53|9236.15|9236.15|9223.91|9223.91|0
1737982200000|2025-01-27 12:50:00|9231.32|9231.32|9229.1|9229.1|9233.54|9233.54|9226.3|9226.3|0
1737982500000|2025-01-27 12:55:00|9228.99|9228.99|9228.71|9228.71|9229.58|9229.58|9228.2|9228.2|0
1737982800000|2025-01-27 13:00:00|9228.55|9228.55|9232.08|9232.08|9232.08|9232.08|9226.11|9226.11|0
1737983100000|2025-01-27 13:05:00|9233.46|9233.46|9233.97|9233.97|9236.24|9236.24|9233.46|9233.46|0
1737983400000|2025-01-27 13:10:00|9234.08|9234.08|9241.71|9241.71|9247.79|9247.79|9232.87|9232.87|0
1737983700000|2025-01-27 13:15:00|9242.56|9242.56|9243.21|9243.21|9246.83|9246.83|9242.56|9242.56|0
1737984000000|2025-01-27 13:20:00|9242.24|9242.24|9238.82|9238.82|9243.88|9243.88|9238.82|9238.82|0
1737984300000|2025-01-27 13:25:00|9238.19|9238.19|9237.76|9237.76|9239.75|9239.75|9236.87|9236.87|0
1737984600000|2025-01-27 13:30:00|9237.65|9237.65|9235.34|9235.34|9241.2|9241.2|9235.34|9235.34|0
1737984900000|2025-01-27 13:35:00|9235.98|9235.98|9231.66|9231.66|9236.62|9236.62|9231.57|9231.57|0
1737985200000|2025-01-27 13:40:00|9231.45|9231.45|9239.51|9239.51|9239.92|9239.92|9231.36|9231.36|0
1737985500000|2025-01-27 13:45:00|9238.87|9238.87|9227.84|9227.84|9238.87|9238.87|9226.23|9226.23|0
1737985800000|2025-01-27 13:50:00|9228.17|9228.17|9223.59|9223.59|9228.81|9228.81|9223.12|9223.12|0
1737986100000|2025-01-27 13:55:00|9223.81|9223.81|9230.31|9230.31|9233.13|9233.13|9223.81|9223.81|0
1737986400000|2025-01-27 14:00:00|9229.87|9229.87|9221.2|9221.2|9232.32|9232.32|9221.17|9221.17|0
1737986700000|2025-01-27 14:05:00|9220.56|9220.56|9216.32|9216.32|9222.99|9222.99|9215.57|9215.57|0
1737987000000|2025-01-27 14:10:00|9216.21|9216.21|9213.55|9213.55|9216.99|9216.99|9210.05|9210.05|0
1737987300000|2025-01-27 14:15:00|9213.1|9213.1|9211.34|9211.34|9214.58|9214.58|9210.25|9210.25|0
1737987600000|2025-01-27 14:20:00|9211.61|9211.61|9204.54|9204.54|9211.61|9211.61|9203.09|9203.09|0
1737987900000|2025-01-27 14:25:00|9203.16|9203.16|9201.55|9201.55|9205.44|9205.44|9201.15|9201.15|0
1737988200000|2025-01-27 14:30:00|9200.91|9200.91|9217.49|9217.49|9221.99|9221.99|9198.31|9198.31|0
1737988500000|2025-01-27 14:35:00|9217.91|9217.91|9222.97|9222.97|9224.63|9224.63|9215.08|9215.08|0
1737988800000|2025-01-27 14:40:00|9224.35|9224.35|9221.18|9221.18|9224.35|9224.35|9214.32|9214.32|0
1737989100000|2025-01-27 14:45:00|9219.91|9219.91|9225.84|9225.84|9226.01|9226.01|9219.91|9219.91|0
1737989400000|2025-01-27 14:50:00|9225.63|9225.63|9247.43|9247.43|9248.63|9248.63|9221.62|9221.62|0
1737989700000|2025-01-27 14:55:00|9247.21|9247.21|9258.1|9258.1|9258.1|9258.1|9243.14|9243.14|0
1737990000000|2025-01-27 15:00:00|9260.01|9260.01|9256.97|9256.97|9264.8|9264.8|9256.17|9256.17|0
1737990300000|2025-01-27 15:05:00|9257.37|9257.37|9256.48|9256.48|9262.35|9262.35|9256.48|9256.48|0
1737990600000|2025-01-27 15:10:00|9257.1|9257.1|9251.72|9251.72|9263.96|9263.96|9251.15|9251.15|0
1737990900000|2025-01-27 15:15:00|9250.34|9250.34|9243.65|9243.65|9250.72|9250.72|9241.01|9241.01|0
1737991200000|2025-01-27 15:20:00|9242.65|9242.65|9254.7|9254.7|9254.91|9254.91|9242.4|9242.4|0
1737991500000|2025-01-27 15:25:00|9254.97|9254.97|9260.84|9260.84|9263.03|9263.03|9254.09|9254.09|0
1737991800000|2025-01-27 15:30:00|9260.72|9260.72|9262.81|9262.81|9262.95|9262.95|9256.38|9256.38|0
1737992100000|2025-01-27 15:35:00|9262.7|9262.7|9257.31|9257.31|9263.56|9263.56|9255.61|9255.61|0
1737992400000|2025-01-27 15:40:00|9257.53|9257.53|9264.13|9264.13|9265.84|9265.84|9255.28|9255.28|0
1737992700000|2025-01-27 15:45:00|9265.38|9265.38|9261.72|9261.72|9266.01|9266.01|9256.98|9256.98|0
1737993000000|2025-01-27 15:50:00|9261.85|9261.85|9258.64|9258.64|9261.85|9261.85|9254.72|9254.72|0
1737993300000|2025-01-27 15:55:00|9259.39|9259.39|9250.66|9250.66|9259.39|9259.39|9248.13|9248.13|0
1737993600000|2025-01-27 16:00:00|9250.02|9250.02|9244.26|9244.26|9250.02|9250.02|9243.68|9243.68|0
1737993900000|2025-01-27 16:05:00|9244.14|9244.14|9243.94|9243.94|9244.14|9244.14|9238.67|9238.67|0
1737994200000|2025-01-27 16:10:00|9243.82|9243.82|9243.21|9243.21|9248.99|9248.99|9238.98|9238.98|0
1737994500000|2025-01-27 16:15:00|9242.57|9242.57|9246.25|9246.25|9247.75|9247.75|9240.07|9240.07|0
1737994800000|2025-01-27 16:20:00|9246.39|9246.39|9239.91|9239.91|9246.39|9246.39|9239.91|9239.91|0
1737995100000|2025-01-27 16:25:00|9240.04|9240.04|9228.93|9228.93|9240.04|9240.04|9228.93|9228.93|0
1738052100000|2025-01-28 08:15:00|9260.51|9260.51|9250.45|9250.45|9260.51|9260.51|9244.15|9244.15|0
1738052400000|2025-01-28 08:20:00|9251.27|9251.27|9251.32|9251.32|9254.44|9254.44|9248.05|9248.05|0
1738052700000|2025-01-28 08:25:00|9251.04|9251.04|9244.16|9244.16|9252.22|9252.22|9240.28|9240.28|0
1738053000000|2025-01-28 08:30:00|9244.44|9244.44|9249.1|9249.1|9249.8|9249.8|9235.49|9235.49|0
1738053300000|2025-01-28 08:35:00|9251.01|9251.01|9238.28|9238.28|9251.01|9251.01|9238.28|9238.28|0
1738053600000|2025-01-28 08:40:00|9237.85|9237.85|9225.43|9225.43|9237.85|9237.85|9225.43|9225.43|0
1738053900000|2025-01-28 08:45:00|9222.88|9222.88|9228.73|9228.73|9228.73|9228.73|9222.88|9222.88|0
1738054200000|2025-01-28 08:50:00|9227.68|9227.68|9221.35|9221.35|9227.68|9227.68|9218.86|9218.86|0
1738054500000|2025-01-28 08:55:00|9220.98|9220.98|9226.73|9226.73|9228.01|9228.01|9220.52|9220.52|0
1738054800000|2025-01-28 09:00:00|9226.48|9226.48|9241.86|9241.86|9243.88|9243.88|9225.74|9225.74|0
1738055100000|2025-01-28 09:05:00|9241.65|9241.65|9246.36|9246.36|9247.56|9247.56|9241.65|9241.65|0
1738055400000|2025-01-28 09:10:00|9245.72|9245.72|9254.13|9254.13|9255.73|9255.73|9245.72|9245.72|0
1738055700000|2025-01-28 09:15:00|9254.34|9254.34|9271.02|9271.02|9275.4|9275.4|9253.78|9253.78|0
1738056000000|2025-01-28 09:20:00|9271.3|9271.3|9276.56|9276.56|9276.56|9276.56|9270.35|9270.35|0
1738056300000|2025-01-28 09:25:00|9276.98|9276.98|9281.37|9281.37|9288.32|9288.32|9276.98|9276.98|0
1738056600000|2025-01-28 09:30:00|9281.51|9281.51|9287.63|9287.63|9288.53|9288.53|9279.97|9279.97|0
1738056900000|2025-01-28 09:35:00|9287.5|9287.5|9291.46|9291.46|9291.98|9291.98|9284.39|9284.39|0
1738057200000|2025-01-28 09:40:00|9292.1|9292.1|9287.43|9287.43|9295.54|9295.54|9286.77|9286.77|0
1738057500000|2025-01-28 09:45:00|9286.79|9286.79|9296.48|9296.48|9296.79|9296.79|9285.41|9285.41|0
1738057800000|2025-01-28 09:50:00|9296.59|9296.59|9297.39|9297.39|9299.13|9299.13|9295.75|9295.75|0
1738058100000|2025-01-28 09:55:00|9297.17|9297.17|9294.24|9294.24|9301.26|9301.26|9294.24|9294.24|0
1738058400000|2025-01-28 10:00:00|9294.49|9294.49|9292.51|9292.51|9297.63|9297.63|9291.84|9291.84|0
1738058700000|2025-01-28 10:05:00|9292.38|9292.38|9300.93|9300.93|9301.57|9301.57|9292.26|9292.26|0
1738059000000|2025-01-28 10:10:00|9300.31|9300.31|9307.65|9307.65|9307.65|9307.65|9298.25|9298.25|0
1738059300000|2025-01-28 10:15:00|9307.98|9307.98|9317.49|9317.49|9317.72|9317.72|9307.34|9307.34|0
1738059600000|2025-01-28 10:20:00|9318.13|9318.13|9321.04|9321.04|9321.04|9321.04|9318.13|9318.13|0
1738059900000|2025-01-28 10:25:00|9321.71|9321.71|9327.84|9327.84|9329.87|9329.87|9321.71|9321.71|0
1738060200000|2025-01-28 10:30:00|9327.98|9327.98|9326.73|9326.73|9333.94|9333.94|9326.08|9326.08|0
1738060500000|2025-01-28 10:35:00|9327|9327|9329.38|9329.38|9331.52|9331.52|9327|9327|0
1738060800000|2025-01-28 10:40:00|9329.49|9329.49|9322.99|9322.99|9329.49|9329.49|9322.99|9322.99|0
1738061100000|2025-01-28 10:45:00|9323.63|9323.63|9315.05|9315.05|9323.63|9323.63|9313.78|9313.78|0
1738061400000|2025-01-28 10:50:00|9313.8|9313.8|9309.99|9309.99|9314.99|9314.99|9309.99|9309.99|0
1738061700000|2025-01-28 10:55:00|9310.13|9310.13|9309.46|9309.46|9312.92|9312.92|9307.92|9307.92|0
1738062000000|2025-01-28 11:00:00|9309.21|9309.21|9317.52|9317.52|9317.52|9317.52|9308.4|9308.4|0
1738062300000|2025-01-28 11:05:00|9317.1|9317.1|9315.14|9315.14|9321.67|9321.67|9314.93|9314.93|0
1738062600000|2025-01-28 11:10:00|9314.93|9314.93|9317.29|9317.29|9317.29|9317.29|9313.49|9313.49|0
1738062900000|2025-01-28 11:15:00|9317.5|9317.5|9318.33|9318.33|9319.41|9319.41|9317.5|9317.5|0
1738063200000|2025-01-28 11:20:00|9318.97|9318.97|9315.4|9315.4|9319.6|9319.6|9314.95|9314.95|0
1738063500000|2025-01-28 11:25:00|9315.17|9315.17|9312.47|9312.47|9315.17|9315.17|9311.48|9311.48|0
1738063800000|2025-01-28 11:30:00|9312.35|9312.35|9309.67|9309.67|9315.42|9315.42|9301.32|9301.32|0
1738064100000|2025-01-28 11:35:00|9310.29|9310.29|9324.39|9324.39|9324.39|9324.39|9309.32|9309.32|0
1738064400000|2025-01-28 11:40:00|9324.66|9324.66|9328.51|9328.51|9341.55|9341.55|9323.95|9323.95|0
1738064700000|2025-01-28 11:45:00|9328.24|9328.24|9331.04|9331.04|9332.65|9332.65|9328.24|9328.24|0
1738065000000|2025-01-28 11:50:00|9330.29|9330.29|9327.24|9327.24|9332.25|9332.25|9327.24|9327.24|0
1738065300000|2025-01-28 11:55:00|9328.36|9328.36|9323.15|9323.15|9328.9|9328.9|9323.15|9323.15|0
1738065600000|2025-01-28 12:00:00|9321.9|9321.9|9315.85|9315.85|9322.63|9322.63|9314.33|9314.33|0
1738065900000|2025-01-28 12:05:00|9316.1|9316.1|9316.92|9316.92|9320.05|9320.05|9315.78|9315.78|0
1738066200000|2025-01-28 12:10:00|9316.61|9316.61|9308.26|9308.26|9316.75|9316.75|9304.74|9304.74|0
1738066500000|2025-01-28 12:15:00|9313.78|9313.78|9306.06|9306.06|9324.74|9324.74|9304.95|9304.95|0
1738066800000|2025-01-28 12:20:00|9306.31|9306.31|9308.26|9308.26|9308.4|9308.4|9305.85|9305.85|0
1738067100000|2025-01-28 12:25:00|9307.71|9307.71|9307.73|9307.73|9308.37|9308.37|9304.43|9304.43|0
1738067400000|2025-01-28 12:30:00|9308.07|9308.07|9312.94|9312.94|9312.94|9312.94|9306.15|9306.15|0
1738067700000|2025-01-28 12:35:00|9313.39|9313.39|9313.78|9313.78|9314.42|9314.42|9310.81|9310.81|0
1738068000000|2025-01-28 12:40:00|9313.9|9313.9|9314.78|9314.78|9314.78|9314.78|9312.86|9312.86|0
1738068300000|2025-01-28 12:45:00|9314.65|9314.65|9314.07|9314.07|9316.69|9316.69|9312.42|9312.42|0
1738068600000|2025-01-28 12:50:00|9314.32|9314.32|9316.17|9316.17|9316.17|9316.17|9312.6|9312.6|0
1738068900000|2025-01-28 12:55:00|9315.54|9315.54|9318.89|9318.89|9318.89|9318.89|9312.61|9312.61|0
1738069200000|2025-01-28 13:00:00|9319|9319|9324.36|9324.36|9325.95|9325.95|9319|9319|0
1738069500000|2025-01-28 13:05:00|9323.73|9323.73|9327.27|9327.27|9327.39|9327.39|9322.82|9322.82|0
1738069800000|2025-01-28 13:10:00|9328.33|9328.33|9329.63|9329.63|9329.63|9329.63|9326.39|9326.39|0
1738070100000|2025-01-28 13:15:00|9329.94|9329.94|9329.28|9329.28|9329.94|9329.94|9326.8|9326.8|0
1738070400000|2025-01-28 13:20:00|9330.55|9330.55|9333.52|9333.52|9334.59|9334.59|9328.57|9328.57|0
1738070700000|2025-01-28 13:25:00|9333.27|9333.27|9330.89|9330.89|9333.27|9333.27|9330.73|9330.73|0
1738071000000|2025-01-28 13:30:00|9331.16|9331.16|9327.46|9327.46|9331.6|9331.6|9326.93|9326.93|0
1738071300000|2025-01-28 13:35:00|9327.35|9327.35|9326.1|9326.1|9328.29|9328.29|9326.07|9326.07|0
1738071600000|2025-01-28 13:40:00|9328.86|9328.86|9330.17|9330.17|9330.76|9330.76|9328.81|9328.81|0
1738071900000|2025-01-28 13:45:00|9330.25|9330.25|9338.53|9338.53|9339.54|9339.54|9330.17|9330.17|0
1738072200000|2025-01-28 13:50:00|9338.2|9338.2|9341.95|9341.95|9344.36|9344.36|9337.33|9337.33|0
1738072500000|2025-01-28 13:55:00|9342.26|9342.26|9340.14|9340.14|9342.77|9342.77|9340.14|9340.14|0
1738072800000|2025-01-28 14:00:00|9340.64|9340.64|9337.24|9337.24|9340.64|9340.64|9332.14|9332.14|0
1738073100000|2025-01-28 14:05:00|9337.66|9337.66|9332.48|9332.48|9337.8|9337.8|9330.58|9330.58|0
1738073400000|2025-01-28 14:10:00|9332.71|9332.71|9326.67|9326.67|9333.02|9333.02|9326.67|9326.67|0
1738073700000|2025-01-28 14:15:00|9326.88|9326.88|9333.96|9333.96|9334.41|9334.41|9326.24|9326.24|0
1738074000000|2025-01-28 14:20:00|9333.84|9333.84|9334.24|9334.24|9336.64|9336.64|9333.13|9333.13|0
1738074300000|2025-01-28 14:25:00|9334.03|9334.03|9338.97|9338.97|9342.38|9342.38|9334.03|9334.03|0
1738074600000|2025-01-28 14:30:00|9338.76|9338.76|9360.65|9360.65|9362.31|9362.31|9337.31|9337.31|0
1738074900000|2025-01-28 14:35:00|9360.28|9360.28|9342.39|9342.39|9363.13|9363.13|9339.58|9339.58|0
1738075200000|2025-01-28 14:40:00|9343.77|9343.77|9339.01|9339.01|9347.06|9347.06|9338.56|9338.56|0
1738075500000|2025-01-28 14:45:00|9340.13|9340.13|9349.97|9349.97|9350.11|9350.11|9340.13|9340.13|0
1738075800000|2025-01-28 14:50:00|9350.61|9350.61|9361.01|9361.01|9361.87|9361.87|9349.97|9349.97|0
1738076100000|2025-01-28 14:55:00|9360.8|9360.8|9370.98|9370.98|9371.49|9371.49|9356.06|9356.06|0
1738076400000|2025-01-28 15:00:00|9371.62|9371.62|9387.71|9387.71|9391.11|9391.11|9371.62|9371.62|0
1738076700000|2025-01-28 15:05:00|9387.94|9387.94|9397.03|9397.03|9401.49|9401.49|9387.94|9387.94|0
1738077000000|2025-01-28 15:10:00|9396.9|9396.9|9396.46|9396.46|9403.47|9403.47|9396.46|9396.46|0
1738077300000|2025-01-28 15:15:00|9395.08|9395.08|9399.62|9399.62|9399.72|9399.72|9389.94|9389.94|0
1738077600000|2025-01-28 15:20:00|9399.48|9399.48|9400.46|9400.46|9403.82|9403.82|9397.67|9397.67|0
1738077900000|2025-01-28 15:25:00|9400.53|9400.53|9395.42|9395.42|9404.73|9404.73|9395.19|9395.19|0
1738078200000|2025-01-28 15:30:00|9395.26|9395.26|9393.05|9393.05|9395.26|9395.26|9390.43|9390.43|0
1738078500000|2025-01-28 15:35:00|9392.89|9392.89|9398.8|9398.8|9400.2|9400.2|9392.16|9392.16|0
1738078800000|2025-01-28 15:40:00|9399.88|9399.88|9401.81|9401.81|9403.85|9403.85|9397.95|9397.95|0
1738079100000|2025-01-28 15:45:00|9402.44|9402.44|9405.66|9405.66|9405.91|9405.91|9399.38|9399.38|0
1738079400000|2025-01-28 15:50:00|9405.53|9405.53|9408.42|9408.42|9409.18|9409.18|9403.48|9403.48|0
1738079700000|2025-01-28 15:55:00|9409.8|9409.8|9412.94|9412.94|9414.54|9414.54|9408.11|9408.11|0
1738080000000|2025-01-28 16:00:00|9413.44|9413.44|9414.1|9414.1|9418.89|9418.89|9412.56|9412.56|0
1738080300000|2025-01-28 16:05:00|9414.44|9414.44|9409.42|9409.42|9415.29|9415.29|9405.31|9405.31|0
1738080600000|2025-01-28 16:10:00|9409.79|9409.79|9408.28|9408.28|9412.48|9412.48|9407.5|9407.5|0
1738080900000|2025-01-28 16:15:00|9407.96|9407.96|9408.27|9408.27|9408.74|9408.74|9405.53|9405.53|0
1738081200000|2025-01-28 16:20:00|9408.02|9408.02|9408.66|9408.66|9411.17|9411.17|9405.08|9405.08|0
1738081500000|2025-01-28 16:25:00|9408.12|9408.12|9406.49|9406.49|9408.68|9408.68|9402.2|9402.2|0
1738138500000|2025-01-29 08:15:00|9455.58|9455.58|9469.38|9469.38|9473.86|9473.86|9454.94|9454.94|0
1738138800000|2025-01-29 08:20:00|9470.02|9470.02|9470.03|9470.03|9472.65|9472.65|9466.91|9466.91|0
1738139100000|2025-01-29 08:25:00|9471.1|9471.1|9467.85|9467.85|9476.84|9476.84|9467.72|9467.72|0
1738139400000|2025-01-29 08:30:00|9465.98|9465.98|9479.04|9479.04|9479.04|9479.04|9465.6|9465.6|0
1738139700000|2025-01-29 08:35:00|9479.68|9479.68|9474.99|9474.99|9485.71|9485.71|9474.36|9474.36|0
1738140000000|2025-01-29 08:40:00|9474.77|9474.77|9475.55|9475.55|9479.09|9479.09|9470.87|9470.87|0
1738140300000|2025-01-29 08:45:00|9475.76|9475.76|9485.31|9485.31|9485.95|9485.95|9475.63|9475.63|0
1738140600000|2025-01-29 08:50:00|9484.67|9484.67|9490.51|9490.51|9490.78|9490.78|9480.25|9480.25|0
1738140900000|2025-01-29 08:55:00|9490.78|9490.78|9492.74|9492.74|9493.45|9493.45|9489.12|9489.12|0
1738141200000|2025-01-29 09:00:00|9492.49|9492.49|9487.76|9487.76|9498.47|9498.47|9487.76|9487.76|0
1738141500000|2025-01-29 09:05:00|9487.51|9487.51|9488.93|9488.93|9488.93|9488.93|9480.41|9480.41|0
1738141800000|2025-01-29 09:10:00|9488.3|9488.3|9489.59|9489.59|9491.37|9491.37|9487.65|9487.65|0
1738142100000|2025-01-29 09:15:00|9489.84|9489.84|9484.83|9484.83|9490.04|9490.04|9484.83|9484.83|0
1738142400000|2025-01-29 09:20:00|9483.55|9483.55|9480.49|9480.49|9484.79|9484.79|9480.04|9480.04|0
1738142700000|2025-01-29 09:25:00|9479.85|9479.85|9463.55|9463.55|9479.85|9479.85|9462.05|9462.05|0
1738143000000|2025-01-29 09:30:00|9462.38|9462.38|9462.87|9462.87|9466.49|9466.49|9460.95|9460.95|0
1738143300000|2025-01-29 09:35:00|9463.1|9463.1|9469.95|9469.95|9472.15|9472.15|9463.1|9463.1|0
1738143600000|2025-01-29 09:40:00|9470.18|9470.18|9478.41|9478.41|9478.41|9478.41|9469.56|9469.56|0
1738143900000|2025-01-29 09:45:00|9477.97|9477.97|9486.18|9486.18|9486.68|9486.68|9477.47|9477.47|0
1738144200000|2025-01-29 09:50:00|9486.39|9486.39|9483.34|9483.34|9487.96|9487.96|9482.79|9482.79|0
1738144500000|2025-01-29 09:55:00|9483.98|9483.98|9486.69|9486.69|9488.31|9488.31|9483.98|9483.98|0
1738144800000|2025-01-29 10:00:00|9486.24|9486.24|9478.39|9478.39|9487.74|9487.74|9477.89|9477.89|0
1738145100000|2025-01-29 10:05:00|9477.77|9477.77|9467.16|9467.16|9477.9|9477.9|9465.88|9465.88|0
1738145400000|2025-01-29 10:10:00|9467.79|9467.79|9471.62|9471.62|9471.62|9471.62|9467.54|9467.54|0
1738145700000|2025-01-29 10:15:00|9471.46|9471.46|9473.12|9473.12|9473.83|9473.83|9471.01|9471.01|0
1738146000000|2025-01-29 10:20:00|9472.98|9472.98|9477.83|9477.83|9477.83|9477.83|9471.69|9471.69|0
1738146300000|2025-01-29 10:25:00|9477.97|9477.97|9479.47|9479.47|9479.76|9479.76|9476.7|9476.7|0
1738146600000|2025-01-29 10:30:00|9479.36|9479.36|9473.27|9473.27|9479.86|9479.86|9472.13|9472.13|0
1738146900000|2025-01-29 10:35:00|9473.77|9473.77|9474.11|9474.11|9476.45|9476.45|9472.04|9472.04|0
1738147200000|2025-01-29 10:40:00|9474.25|9474.25|9480.45|9480.45|9481.5|9481.5|9474.16|9474.16|0
1738147500000|2025-01-29 10:45:00|9479.62|9479.62|9477.4|9477.4|9479.62|9479.62|9475.47|9475.47|0
1738147800000|2025-01-29 10:50:00|9476.99|9476.99|9474.28|9474.28|9478.33|9478.33|9473.75|9473.75|0
1738148100000|2025-01-29 10:55:00|9474.03|9474.03|9470.39|9470.39|9474.66|9474.66|9469.97|9469.97|0
1738148400000|2025-01-29 11:00:00|9471.27|9471.27|9480.72|9480.72|9480.72|9480.72|9470.1|9470.1|0
1738148700000|2025-01-29 11:05:00|9480.97|9480.97|9478.86|9478.86|9482.7|9482.7|9478.75|9478.75|0
1738149000000|2025-01-29 11:10:00|9479.18|9479.18|9481.99|9481.99|9483.07|9483.07|9476.56|9476.56|0
1738149300000|2025-01-29 11:15:00|9482.12|9482.12|9474.88|9474.88|9482.12|9482.12|9474.43|9474.43|0
1738149600000|2025-01-29 11:20:00|9474.72|9474.72|9478.1|9478.1|9478.1|9478.1|9473.9|9473.9|0
1738149900000|2025-01-29 11:25:00|9478.74|9478.74|9479|9479|9480|9480|9477.63|9477.63|0
1738150200000|2025-01-29 11:30:00|9478.78|9478.78|9475.55|9475.55|9478.78|9478.78|9475.04|9475.04|0
1738150500000|2025-01-29 11:35:00|9475.69|9475.69|9477.21|9477.21|9478.6|9478.6|9475.69|9475.69|0
1738150800000|2025-01-29 11:40:00|9477.85|9477.85|9482.9|9482.9|9482.9|9482.9|9477.6|9477.6|0
1738151100000|2025-01-29 11:45:00|9481.62|9481.62|9484.21|9484.21|9485.06|9485.06|9480.38|9480.38|0
1738151400000|2025-01-29 11:50:00|9484.34|9484.34|9487.28|9487.28|9487.28|9487.28|9484.09|9484.09|0
1738151700000|2025-01-29 11:55:00|9487.91|9487.91|9489.66|9489.66|9491.29|9491.29|9485.03|9485.03|0
1738152000000|2025-01-29 12:00:00|9488.91|9488.91|9487.88|9487.88|9489.91|9489.91|9484.08|9484.08|0
1738152300000|2025-01-29 12:05:00|9488.52|9488.52|9484.41|9484.41|9490|9490|9484.28|9484.28|0
1738152600000|2025-01-29 12:10:00|9484.71|9484.71|9483.5|9483.5|9484.71|9484.71|9482.45|9482.45|0
1738152900000|2025-01-29 12:15:00|9483.36|9483.36|9482.14|9482.14|9483.5|9483.5|9480.1|9480.1|0
1738153200000|2025-01-29 12:20:00|9481.89|9481.89|9487.22|9487.22|9487.22|9487.22|9479.69|9479.69|0
1738153500000|2025-01-29 12:25:00|9485.95|9485.95|9485.73|9485.73|9489.75|9489.75|9484.17|9484.17|0
1738153800000|2025-01-29 12:30:00|9486.23|9486.23|9482.78|9482.78|9490.38|9490.38|9481.82|9481.82|0
1738154100000|2025-01-29 12:35:00|9482.14|9482.14|9485.54|9485.54|9488.26|9488.26|9482.14|9482.14|0
1738154400000|2025-01-29 12:40:00|9485.68|9485.68|9485.27|9485.27|9485.81|9485.81|9482.2|9482.2|0
1738154700000|2025-01-29 12:45:00|9485.05|9485.05|9488.62|9488.62|9489.76|9489.76|9484.08|9484.08|0
1738155000000|2025-01-29 12:50:00|9488.49|9488.49|9487.61|9487.61|9489.47|9489.47|9485.48|9485.48|0
1738155300000|2025-01-29 12:55:00|9487.68|9487.68|9488.67|9488.67|9489.38|9489.38|9487.54|9487.54|0
1738155600000|2025-01-29 13:00:00|9489.34|9489.34|9479.29|9479.29|9489.46|9489.46|9479.29|9479.29|0
1738155900000|2025-01-29 13:05:00|9478.85|9478.85|9468.73|9468.73|9480.5|9480.5|9468.51|9468.51|0
1738156200000|2025-01-29 13:10:00|9468.57|9468.57|9469.66|9469.66|9469.96|9469.96|9467.4|9467.4|0
1738156500000|2025-01-29 13:15:00|9469.41|9469.41|9467.21|9467.21|9469.82|9469.82|9464.96|9464.96|0
1738156800000|2025-01-29 13:20:00|9467.32|9467.32|9465.07|9465.07|9470.05|9470.05|9464.24|9464.24|0
1738157100000|2025-01-29 13:25:00|9464.93|9464.93|9468.19|9468.19|9470.35|9470.35|9464.93|9464.93|0
1738157400000|2025-01-29 13:30:00|9469.13|9469.13|9472.56|9472.56|9473.01|9473.01|9468.22|9468.22|0
1738157700000|2025-01-29 13:35:00|9472.25|9472.25|9474.95|9474.95|9476.35|9476.35|9471.94|9471.94|0
1738158000000|2025-01-29 13:40:00|9474.73|9474.73|9472.99|9472.99|9476.79|9476.79|9472.99|9472.99|0
1738158300000|2025-01-29 13:45:00|9472.58|9472.58|9479.95|9479.95|9480.57|9480.57|9467.47|9467.47|0
1738158600000|2025-01-29 13:50:00|9480.08|9480.08|9480.41|9480.41|9480.41|9480.41|9475.19|9475.19|0
1738158900000|2025-01-29 13:55:00|9479.77|9479.77|9478.9|9478.9|9480.28|9480.28|9476.4|9476.4|0
1738159200000|2025-01-29 14:00:00|9478.79|9478.79|9480.46|9480.46|9482.14|9482.14|9478.28|9478.28|0
1738159500000|2025-01-29 14:05:00|9480.35|9480.35|9486.73|9486.73|9486.98|9486.98|9480.24|9480.24|0
1738159800000|2025-01-29 14:10:00|9488.11|9488.11|9482.85|9482.85|9492.66|9492.66|9482.85|9482.85|0
1738160100000|2025-01-29 14:15:00|9483.6|9483.6|9476.61|9476.61|9483.6|9483.6|9476.61|9476.61|0
1738160400000|2025-01-29 14:20:00|9476.35|9476.35|9476.15|9476.15|9477.68|9477.68|9475.52|9475.52|0
1738160700000|2025-01-29 14:25:00|9475.94|9475.94|9478.59|9478.59|9480.47|9480.47|9473.93|9473.93|0
1738161000000|2025-01-29 14:30:00|9478.7|9478.7|9484.29|9484.29|9493.14|9493.14|9474.9|9474.9|0
1738161300000|2025-01-29 14:35:00|9485.04|9485.04|9487.95|9487.95|9489.87|9489.87|9482.12|9482.12|0
1738161600000|2025-01-29 14:40:00|9488.59|9488.59|9483.5|9483.5|9492.61|9492.61|9480.13|9480.13|0
1738161900000|2025-01-29 14:45:00|9483.75|9483.75|9494.23|9494.23|9497.42|9497.42|9482.96|9482.96|0
1738162200000|2025-01-29 14:50:00|9493.67|9493.67|9495.52|9495.52|9500.57|9500.57|9488.57|9488.57|0
1738162500000|2025-01-29 14:55:00|9495.18|9495.18|9484.46|9484.46|9495.18|9495.18|9480.93|9480.93|0
1738162800000|2025-01-29 15:00:00|9485.31|9485.31|9485|9485|9489.97|9489.97|9483.74|9483.74|0
1738163100000|2025-01-29 15:05:00|9485.63|9485.63|9486|9486|9492.09|9492.09|9485.63|9485.63|0
1738163400000|2025-01-29 15:10:00|9486.14|9486.14|9472.95|9472.95|9486.14|9486.14|9470.16|9470.16|0
1738163700000|2025-01-29 15:15:00|9473.95|9473.95|9473.17|9473.17|9474.12|9474.12|9469.88|9469.88|0
1738164000000|2025-01-29 15:20:00|9473.06|9473.06|9470.42|9470.42|9474.58|9474.58|9469.08|9469.08|0
1738164300000|2025-01-29 15:25:00|9470.73|9470.73|9467.51|9467.51|9470.73|9470.73|9465.4|9465.4|0
1738164600000|2025-01-29 15:30:00|9468.15|9468.15|9464.83|9464.83|9470.32|9470.32|9464.7|9464.7|0
1738164900000|2025-01-29 15:35:00|9463.56|9463.56|9463|9463|9465.06|9465.06|9463|9463|0
1738165200000|2025-01-29 15:40:00|9463.5|9463.5|9466.67|9466.67|9471.16|9471.16|9463.36|9463.36|0
1738165500000|2025-01-29 15:45:00|9466.27|9466.27|9462.15|9462.15|9467.77|9467.77|9457.59|9457.59|0
1738165800000|2025-01-29 15:50:00|9461.29|9461.29|9460.68|9460.68|9465.09|9465.09|9460.11|9460.11|0
1738166100000|2025-01-29 15:55:00|9460.2|9460.2|9457.9|9457.9|9460.2|9460.2|9451.99|9451.99|0
1738166400000|2025-01-29 16:00:00|9458.53|9458.53|9461.05|9461.05|9461.68|9461.68|9458.32|9458.32|0
1738166700000|2025-01-29 16:05:00|9460.91|9460.91|9453.93|9453.93|9461.18|9461.18|9451.31|9451.31|0
1738167000000|2025-01-29 16:10:00|9453.79|9453.79|9455.06|9455.06|9455.06|9455.06|9449.8|9449.8|0
1738167300000|2025-01-29 16:15:00|9455.7|9455.7|9456.55|9456.55|9459.72|9459.72|9455.48|9455.48|0
1738167600000|2025-01-29 16:20:00|9456.69|9456.69|9461.49|9461.49|9461.49|9461.49|9454.09|9454.09|0
1738167900000|2025-01-29 16:25:00|9460.11|9460.11|9451.11|9451.11|9460.11|9460.11|9450.63|9450.63|0
1738224900000|2025-01-30 08:15:00|9472.95|9472.95|9500.01|9500.01|9500.76|9500.76|9472.95|9472.95|0
1738225200000|2025-01-30 08:20:00|9500.15|9500.15|9509.17|9509.17|9510.62|9510.62|9498.18|9498.18|0
1738225500000|2025-01-30 08:25:00|9509.79|9509.79|9517.93|9517.93|9525.01|9525.01|9509.79|9509.79|0
1738225800000|2025-01-30 08:30:00|9517.68|9517.68|9516.16|9516.16|9523.7|9523.7|9516.02|9516.02|0
1738226100000|2025-01-30 08:35:00|9516.02|9516.02|9527.2|9527.2|9529.41|9529.41|9515.89|9515.89|0
1738226400000|2025-01-30 08:40:00|9526.57|9526.57|9512.02|9512.02|9530.52|9530.52|9509.59|9509.59|0
1738226700000|2025-01-30 08:45:00|9511.91|9511.91|9517.52|9517.52|9517.95|9517.95|9506.93|9506.93|0
1738227000000|2025-01-30 08:50:00|9517.26|9517.26|9513.14|9513.14|9519.73|9519.73|9509.28|9509.28|0
1738227300000|2025-01-30 08:55:00|9513.89|9513.89|9510.2|9510.2|9518.08|9518.08|9506.82|9506.82|0
1738227600000|2025-01-30 09:00:00|9509.79|9509.79|9504.09|9504.09|9514.64|9514.64|9504.09|9504.09|0
1738227900000|2025-01-30 09:05:00|9503.15|9503.15|9506.06|9506.06|9508.9|9508.9|9502.82|9502.82|0
1738228200000|2025-01-30 09:10:00|9506.33|9506.33|9508.31|9508.31|9514.17|9514.17|9504.29|9504.29|0
1738228500000|2025-01-30 09:15:00|9508.45|9508.45|9509.11|9509.11|9514.68|9514.68|9504.24|9504.24|0
1738228800000|2025-01-30 09:20:00|9508.83|9508.83|9514.97|9514.97|9515.06|9515.06|9508.8|9508.8|0
1738229100000|2025-01-30 09:25:00|9514.75|9514.75|9513.13|9513.13|9516.36|9516.36|9512.68|9512.68|0
1738229400000|2025-01-30 09:30:00|9514.4|9514.4|9507.84|9507.84|9518.87|9518.87|9507.84|9507.84|0
1738229700000|2025-01-30 09:35:00|9506.56|9506.56|9505.02|9505.02|9508.07|9508.07|9501.32|9501.32|0
1738230000000|2025-01-30 09:40:00|9504.35|9504.35|9504.75|9504.75|9510.19|9510.19|9501.72|9501.72|0
1738230300000|2025-01-30 09:45:00|9504.61|9504.61|9504.15|9504.15|9506.55|9506.55|9499.79|9499.79|0
1738230600000|2025-01-30 09:50:00|9504.01|9504.01|9506.25|9506.25|9513.13|9513.13|9503.37|9503.37|0
1738230900000|2025-01-30 09:55:00|9506.78|9506.78|9501.76|9501.76|9506.78|9506.78|9498.69|9498.69|0
1738231200000|2025-01-30 10:00:00|9500.56|9500.56|9504.31|9504.31|9505.15|9505.15|9496.83|9496.83|0
1738231500000|2025-01-30 10:05:00|9503.69|9503.69|9509.61|9509.61|9514.81|9514.81|9502.39|9502.39|0
1738231800000|2025-01-30 10:10:00|9509.47|9509.47|9515.78|9515.78|9516.34|9516.34|9508.88|9508.88|0
1738232100000|2025-01-30 10:15:00|9516.42|9516.42|9508.28|9508.28|9518.43|9518.43|9508.15|9508.15|0
1738232400000|2025-01-30 10:20:00|9508.06|9508.06|9509.2|9509.2|9510.8|9510.8|9502.19|9502.19|0
1738232700000|2025-01-30 10:25:00|9508.93|9508.93|9510.31|9510.31|9511.14|9511.14|9503.86|9503.86|0
1738233000000|2025-01-30 10:30:00|9511.58|9511.58|9510.24|9510.24|9512.28|9512.28|9509.36|9509.36|0
1738233300000|2025-01-30 10:35:00|9510.69|9510.69|9513.59|9513.59|9513.59|9513.59|9510.69|9510.69|0
1738233600000|2025-01-30 10:40:00|9513.91|9513.91|9515.58|9515.58|9516.01|9516.01|9513.41|9513.41|0
1738233900000|2025-01-30 10:45:00|9514.2|9514.2|9515.85|9515.85|9517.79|9517.79|9513.34|9513.34|0
1738234200000|2025-01-30 10:50:00|9516.13|9516.13|9513.75|9513.75|9518.29|9518.29|9513.75|9513.75|0
1738234500000|2025-01-30 10:55:00|9512.48|9512.48|9515.78|9515.78|9517.54|9517.54|9512.48|9512.48|0
1738234800000|2025-01-30 11:00:00|9515.53|9515.53|9517.06|9517.06|9518.9|9518.9|9515.53|9515.53|0
1738235100000|2025-01-30 11:05:00|9516.75|9516.75|9520.58|9520.58|9520.72|9520.72|9514.49|9514.49|0
1738235400000|2025-01-30 11:10:00|9521.22|9521.22|9523.38|9523.38|9524.27|9524.27|9520.36|9520.36|0
1738235700000|2025-01-30 11:15:00|9523.6|9523.6|9524.24|9524.24|9525.48|9525.48|9521.35|9521.35|0
1738236000000|2025-01-30 11:20:00|9524.31|9524.31|9523.82|9523.82|9524.45|9524.45|9521.36|9521.36|0
1738236300000|2025-01-30 11:25:00|9523.6|9523.6|9522.4|9522.4|9526.17|9526.17|9522.4|9522.4|0
1738236600000|2025-01-30 11:30:00|9522.56|9522.56|9518.06|9518.06|9522.56|9522.56|9517.39|9517.39|0
1738236900000|2025-01-30 11:35:00|9517.9|9517.9|9519.25|9519.25|9519.57|9519.57|9515.15|9515.15|0
1738237200000|2025-01-30 11:40:00|9519.38|9519.38|9518.04|9518.04|9523.33|9523.33|9518.04|9518.04|0
1738237500000|2025-01-30 11:45:00|9517.4|9517.4|9517.99|9517.99|9519.11|9519.11|9516.48|9516.48|0
1738237800000|2025-01-30 11:50:00|9517.35|9517.35|9524.52|9524.52|9524.52|9524.52|9517.35|9517.35|0
1738238100000|2025-01-30 11:55:00|9524.75|9524.75|9525.7|9525.7|9526.87|9526.87|9523.63|9523.63|0
1738238400000|2025-01-30 12:00:00|9524.2|9524.2|9519.65|9519.65|9524.95|9524.95|9518.08|9518.08|0
1738238700000|2025-01-30 12:05:00|9519.38|9519.38|9523.41|9523.41|9524.57|9524.57|9519.13|9519.13|0
1738239000000|2025-01-30 12:10:00|9524.79|9524.79|9523.27|9523.27|9524.79|9524.79|9523|9523|0
1738239300000|2025-01-30 12:15:00|9523.9|9523.9|9524.58|9524.58|9526.53|9526.53|9523.48|9523.48|0
1738239600000|2025-01-30 12:20:00|9524.9|9524.9|9524.94|9524.94|9527.08|9527.08|9524.57|9524.57|0
1738239900000|2025-01-30 12:25:00|9525.26|9525.26|9526.6|9526.6|9528.73|9528.73|9523.97|9523.97|0
1738240200000|2025-01-30 12:30:00|9525.96|9525.96|9523.78|9523.78|9527.74|9527.74|9522.89|9522.89|0
1738240500000|2025-01-30 12:35:00|9524.01|9524.01|9526.95|9526.95|9527.72|9527.72|9521.91|9521.91|0
1738240800000|2025-01-30 12:40:00|9527.58|9527.58|9530.11|9530.11|9531.27|9531.27|9526.11|9526.11|0
1738241100000|2025-01-30 12:45:00|9529.66|9529.66|9531.75|9531.75|9534.08|9534.08|9527.26|9527.26|0
1738241400000|2025-01-30 12:50:00|9532.39|9532.39|9527.43|9527.43|9533.03|9533.03|9526.59|9526.59|0
1738241700000|2025-01-30 12:55:00|9527.59|9527.59|9521.49|9521.49|9530.64|9530.64|9521.29|9521.29|0
1738242000000|2025-01-30 13:00:00|9520.86|9520.86|9525.7|9525.7|9526.05|9526.05|9519.27|9519.27|0
1738242300000|2025-01-30 13:05:00|9525.95|9525.95|9526.98|9526.98|9527.41|9527.41|9523.25|9523.25|0
1738242600000|2025-01-30 13:10:00|9527.38|9527.38|9524.12|9524.12|9530.75|9530.75|9524.12|9524.12|0
1738242900000|2025-01-30 13:15:00|9523.67|9523.67|9523.38|9523.38|9524.13|9524.13|9516.51|9516.51|0
1738243200000|2025-01-30 13:20:00|9523.51|9523.51|9523.04|9523.04|9530.39|9530.39|9522.4|9522.4|0
1738243500000|2025-01-30 13:25:00|9522.76|9522.76|9514.93|9514.93|9522.97|9522.97|9514.43|9514.43|0
1738243800000|2025-01-30 13:30:00|9514.6|9514.6|9524.03|9524.03|9525.05|9525.05|9514.01|9514.01|0
1738244100000|2025-01-30 13:35:00|9522.66|9522.66|9516.35|9516.35|9523.88|9523.88|9515.4|9515.4|0
1738244400000|2025-01-30 13:40:00|9516.51|9516.51|9516.11|9516.11|9517.22|9517.22|9514.8|9514.8|0
1738244700000|2025-01-30 13:45:00|9515.8|9515.8|9515.93|9515.93|9517.85|9517.85|9510.25|9510.25|0
1738245000000|2025-01-30 13:50:00|9515.71|9515.71|9517.58|9517.58|9523.17|9523.17|9515.71|9515.71|0
1738245300000|2025-01-30 13:55:00|9516.95|9516.95|9522.24|9522.24|9522.91|9522.91|9516.36|9516.36|0
1738245600000|2025-01-30 14:00:00|9522.74|9522.74|9512.27|9512.27|9524.13|9524.13|9512.27|9512.27|0
1738245900000|2025-01-30 14:05:00|9511.63|9511.63|9509.54|9509.54|9513.46|9513.46|9505.8|9505.8|0
1738246200000|2025-01-30 14:10:00|9510.18|9510.18|9515.37|9515.37|9518.21|9518.21|9509.54|9509.54|0
1738246500000|2025-01-30 14:15:00|9515.59|9515.59|9512.56|9512.56|9515.61|9515.61|9509.88|9509.88|0
1738246800000|2025-01-30 14:20:00|9512.64|9512.64|9509.67|9509.67|9512.64|9512.64|9508.38|9508.38|0
1738247100000|2025-01-30 14:25:00|9511.05|9511.05|9510.82|9510.82|9512.33|9512.33|9506.84|9506.84|0
1738247400000|2025-01-30 14:30:00|9510.32|9510.32|9510.65|9510.65|9513.99|9513.99|9503.81|9503.81|0
1738247700000|2025-01-30 14:35:00|9511.65|9511.65|9519.07|9519.07|9526.3|9526.3|9511.65|9511.65|0
1738248000000|2025-01-30 14:40:00|9518.94|9518.94|9508.55|9508.55|9521.86|9521.86|9508.55|9508.55|0
1738248300000|2025-01-30 14:45:00|9507.91|9507.91|9513.61|9513.61|9517.35|9517.35|9506.95|9506.95|0
1738248600000|2025-01-30 14:50:00|9513.77|9513.77|9515.31|9515.31|9515.95|9515.95|9508.24|9508.24|0
1738248900000|2025-01-30 14:55:00|9514.81|9514.81|9518.48|9518.48|9522.22|9522.22|9513.12|9513.12|0
1738249200000|2025-01-30 15:00:00|9518.7|9518.7|9515.86|9515.86|9518.73|9518.73|9508.98|9508.98|0
1738249500000|2025-01-30 15:05:00|9516.18|9516.18|9512.05|9512.05|9516.2|9516.2|9505|9505|0
1738249800000|2025-01-30 15:10:00|9512.69|9512.69|9509.2|9509.2|9521.21|9521.21|9509.2|9509.2|0
1738250100000|2025-01-30 15:15:00|9508.89|9508.89|9502.42|9502.42|9509.2|9509.2|9499.51|9499.51|0
1738250400000|2025-01-30 15:20:00|9502.1|9502.1|9510.62|9510.62|9510.78|9510.78|9502.1|9502.1|0
1738250700000|2025-01-30 15:25:00|9510.48|9510.48|9502.16|9502.16|9510.48|9510.48|9501.78|9501.78|0
1738251000000|2025-01-30 15:30:00|9501.75|9501.75|9514.73|9514.73|9514.77|9514.77|9501.75|9501.75|0
1738251300000|2025-01-30 15:35:00|9515.37|9515.37|9515.39|9515.39|9518.31|9518.31|9512.56|9512.56|0
1738251600000|2025-01-30 15:40:00|9515.7|9515.7|9517.92|9517.92|9519.79|9519.79|9515.7|9515.7|0
1738251900000|2025-01-30 15:45:00|9518.17|9518.17|9524.5|9524.5|9526.56|9526.56|9517.12|9517.12|0
1738252200000|2025-01-30 15:50:00|9524.19|9524.19|9517.62|9517.62|9525.81|9525.81|9515.72|9515.72|0
1738252500000|2025-01-30 15:55:00|9516.98|9516.98|9512.24|9512.24|9521.03|9521.03|9512.24|9512.24|0
1738252800000|2025-01-30 16:00:00|9511.61|9511.61|9509.74|9509.74|9516.07|9516.07|9507.2|9507.2|0
1738253100000|2025-01-30 16:05:00|9509.6|9509.6|9522.11|9522.11|9523.18|9523.18|9506.61|9506.61|0
1738253400000|2025-01-30 16:10:00|9521.97|9521.97|9514.62|9514.62|9523.18|9523.18|9514.62|9514.62|0
1738253700000|2025-01-30 16:15:00|9514.69|9514.69|9516.21|9516.21|9518.79|9518.79|9514.19|9514.19|0
1738254000000|2025-01-30 16:20:00|9515.99|9515.99|9515.26|9515.26|9519.35|9519.35|9513.59|9513.59|0
1738254300000|2025-01-30 16:25:00|9515.04|9515.04|9515.16|9515.16|9520.35|9520.35|9515.04|9515.04|0
1738311300000|2025-01-31 08:15:00|9508.03|9508.03|9524.09|9524.09|9524.31|9524.31|9507.2|9507.2|0
1738311600000|2025-01-31 08:20:00|9524.23|9524.23|9528.11|9528.11|9530.06|9530.06|9524.12|9524.12|0
1738311900000|2025-01-31 08:25:00|9527.31|9527.31|9540.12|9540.12|9540.12|9540.12|9526.91|9526.91|0
1738312200000|2025-01-31 08:30:00|9540.33|9540.33|9549.6|9549.6|9549.6|9549.6|9536.13|9536.13|0
1738312500000|2025-01-31 08:35:00|9549.38|9549.38|9546.29|9546.29|9554.68|9554.68|9545.65|9545.65|0
1738312800000|2025-01-31 08:40:00|9544.6|9544.6|9535.36|9535.36|9545.85|9545.85|9535.15|9535.15|0
1738313100000|2025-01-31 08:45:00|9535.63|9535.63|9540.38|9540.38|9543.44|9543.44|9535.63|9535.63|0
1738313400000|2025-01-31 08:50:00|9540.65|9540.65|9544.44|9544.44|9544.44|9544.44|9539.88|9539.88|0
1738313700000|2025-01-31 08:55:00|9544.58|9544.58|9539.96|9539.96|9544.9|9544.9|9539.07|9539.07|0
1738314000000|2025-01-31 09:00:00|9540.46|9540.46|9549.02|9549.02|9549.75|9549.75|9540.46|9540.46|0
1738314300000|2025-01-31 09:05:00|9548.75|9548.75|9543.24|9543.24|9548.89|9548.89|9542.93|9542.93|0
1738314600000|2025-01-31 09:10:00|9543.46|9543.46|9555.16|9555.16|9555.61|9555.61|9543.46|9543.46|0
1738314900000|2025-01-31 09:15:00|9554.52|9554.52|9552.89|9552.89|9554.52|9554.52|9551.77|9551.77|0
1738315200000|2025-01-31 09:20:00|9553.12|9553.12|9552.54|9552.54|9556.42|9556.42|9551.91|9551.91|0
1738315500000|2025-01-31 09:25:00|9552.99|9552.99|9553.51|9553.51|9553.95|9553.95|9550.53|9550.53|0
1738315800000|2025-01-31 09:30:00|9554.15|9554.15|9550.66|9550.66|9554.63|9554.63|9550.03|9550.03|0
1738316100000|2025-01-31 09:35:00|9550.02|9550.02|9547.11|9547.11|9551.5|9551.5|9545.54|9545.54|0
1738316400000|2025-01-31 09:40:00|9547.32|9547.32|9543.65|9543.65|9547.32|9547.32|9540.86|9540.86|0
1738316700000|2025-01-31 09:45:00|9544.29|9544.29|9548.47|9548.47|9548.47|9548.47|9544.29|9544.29|0
1738317000000|2025-01-31 09:50:00|9547.83|9547.83|9542.29|9542.29|9547.97|9547.97|9542.29|9542.29|0
1738317300000|2025-01-31 09:55:00|9542.51|9542.51|9530.07|9530.07|9542.51|9542.51|9528.31|9528.31|0
1738317600000|2025-01-31 10:00:00|9529.92|9529.92|9531.06|9531.06|9532.38|9532.38|9527.59|9527.59|0
1738317900000|2025-01-31 10:05:00|9531.28|9531.28|9533.8|9533.8|9533.8|9533.8|9529.14|9529.14|0
1738318200000|2025-01-31 10:10:00|9534.11|9534.11|9534.19|9534.19|9535|9535|9532.78|9532.78|0
1738318500000|2025-01-31 10:15:00|9534.05|9534.05|9537.81|9537.81|9540.79|9540.79|9532.26|9532.26|0
1738318800000|2025-01-31 10:20:00|9538.44|9538.44|9538.7|9538.7|9543.51|9543.51|9538.44|9538.44|0
1738319100000|2025-01-31 10:25:00|9539.33|9539.33|9540.83|9540.83|9541.88|9541.88|9538.7|9538.7|0
1738319400000|2025-01-31 10:30:00|9541.06|9541.06|9544.74|9544.74|9544.74|9544.74|9540.2|9540.2|0
1738319700000|2025-01-31 10:35:00|9544.95|9544.95|9548.19|9548.19|9549.37|9549.37|9544.95|9544.95|0
1738320000000|2025-01-31 10:40:00|9548.15|9548.15|9546.6|9546.6|9548.15|9548.15|9544.05|9544.05|0
1738320300000|2025-01-31 10:45:00|9546.46|9546.46|9551.27|9551.27|9551.97|9551.97|9545.37|9545.37|0
1738320600000|2025-01-31 10:50:00|9551.59|9551.59|9547.99|9547.99|9553.28|9553.28|9547.1|9547.1|0
1738320900000|2025-01-31 10:55:00|9547.46|9547.46|9545.23|9545.23|9547.68|9547.68|9542.8|9542.8|0
1738321200000|2025-01-31 11:00:00|9544.59|9544.59|9541.88|9541.88|9544.59|9544.59|9540.92|9540.92|0
1738321500000|2025-01-31 11:05:00|9542.52|9542.52|9541.95|9541.95|9544.05|9544.05|9541.28|9541.28|0
1738321800000|2025-01-31 11:10:00|9542.16|9542.16|9538.65|9538.65|9542.22|9542.22|9538.65|9538.65|0
1738322100000|2025-01-31 11:15:00|9538.02|9538.02|9540.83|9540.83|9540.83|9540.83|9535.45|9535.45|0
1738322400000|2025-01-31 11:20:00|9540.7|9540.7|9544.41|9544.41|9544.41|9544.41|9540.7|9540.7|0
1738322700000|2025-01-31 11:25:00|9544.66|9544.66|9546.87|9546.87|9547.79|9547.79|9544.66|9544.66|0
1738323000000|2025-01-31 11:30:00|9546.73|9546.73|9547.6|9547.6|9547.6|9547.6|9546.02|9546.02|0
1738323300000|2025-01-31 11:35:00|9548.13|9548.13|9560.33|9560.33|9560.39|9560.39|9548.13|9548.13|0
1738323600000|2025-01-31 11:40:00|9559.91|9559.91|9558.52|9558.52|9560.15|9560.15|9558.52|9558.52|0
1738323900000|2025-01-31 11:45:00|9558.8|9558.8|9563.39|9563.39|9563.82|9563.82|9558.8|9558.8|0
1738324200000|2025-01-31 11:50:00|9563.67|9563.67|9568.18|9568.18|9569.24|9569.24|9563.63|9563.63|0
1738324500000|2025-01-31 11:55:00|9568.43|9568.43|9572.5|9572.5|9572.6|9572.6|9568.43|9568.43|0
1738324800000|2025-01-31 12:00:00|9571.87|9571.87|9568.02|9568.02|9572.04|9572.04|9567.17|9567.17|0
1738325100000|2025-01-31 12:05:00|9567.39|9567.39|9563.42|9563.42|9567.92|9567.92|9560.64|9560.64|0
1738325400000|2025-01-31 12:10:00|9564.69|9564.69|9561.27|9561.27|9565.07|9565.07|9561.27|9561.27|0
1738325700000|2025-01-31 12:15:00|9561.14|9561.14|9568.2|9568.2|9570.84|9570.84|9560.98|9560.98|0
1738326000000|2025-01-31 12:20:00|9567.98|9567.98|9565.59|9565.59|9568.12|9568.12|9564.1|9564.1|0
1738326300000|2025-01-31 12:25:00|9565.8|9565.8|9571.14|9571.14|9571.78|9571.78|9565.27|9565.27|0
1738326600000|2025-01-31 12:30:00|9570.72|9570.72|9568.55|9568.55|9571.14|9571.14|9568.55|9568.55|0
1738326900000|2025-01-31 12:35:00|9568.33|9568.33|9566.39|9566.39|9568.33|9568.33|9565.33|9565.33|0
1738327200000|2025-01-31 12:40:00|9566.14|9566.14|9567.71|9567.71|9567.71|9567.71|9565.75|9565.75|0
1738327500000|2025-01-31 12:45:00|9568.02|9568.02|9565.34|9565.34|9568.02|9568.02|9564.71|9564.71|0
1738327800000|2025-01-31 12:50:00|9565.57|9565.57|9568.29|9568.29|9568.42|9568.42|9565.57|9565.57|0
1738328100000|2025-01-31 12:55:00|9567.65|9567.65|9569.79|9569.79|9569.79|9569.79|9567.65|9567.65|0
1738328400000|2025-01-31 13:00:00|9568.51|9568.51|9562.61|9562.61|9568.51|9568.51|9562.36|9562.36|0
1738328700000|2025-01-31 13:05:00|9561.94|9561.94|9564.41|9564.41|9564.41|9564.41|9561.15|9561.15|0
1738329000000|2025-01-31 13:10:00|9564.25|9564.25|9565.21|9565.21|9566.22|9566.22|9563.98|9563.98|0
1738329300000|2025-01-31 13:15:00|9564.57|9564.57|9565.95|9565.95|9566.48|9566.48|9563.79|9563.79|0
1738329600000|2025-01-31 13:20:00|9566.57|9566.57|9567.25|9567.25|9568.23|9568.23|9566.03|9566.03|0
1738329900000|2025-01-31 13:25:00|9567.11|9567.11|9570.21|9570.21|9571.32|9571.32|9566.82|9566.82|0
1738330200000|2025-01-31 13:30:00|9570.32|9570.32|9565.64|9565.64|9570.95|9570.95|9565.64|9565.64|0
1738330500000|2025-01-31 13:35:00|9565.2|9565.2|9574.05|9574.05|9574.96|9574.96|9562.73|9562.73|0
1738330800000|2025-01-31 13:40:00|9573.51|9573.51|9575.16|9575.16|9576.01|9576.01|9572.18|9572.18|0
1738331100000|2025-01-31 13:45:00|9574.52|9574.52|9575.1|9575.1|9575.32|9575.32|9570.78|9570.78|0
1738331400000|2025-01-31 13:50:00|9574.83|9574.83|9575.71|9575.71|9576.35|9576.35|9574.56|9574.56|0
1738331700000|2025-01-31 13:55:00|9575.48|9575.48|9581.56|9581.56|9581.61|9581.61|9575.48|9575.48|0
1738332000000|2025-01-31 14:00:00|9580.72|9580.72|9577.87|9577.87|9580.72|9580.72|9575.77|9575.77|0
1738332300000|2025-01-31 14:05:00|9577.95|9577.95|9582.8|9582.8|9582.82|9582.82|9577.95|9577.95|0
1738332600000|2025-01-31 14:10:00|9582.58|9582.58|9581.37|9581.37|9582.58|9582.58|9580.13|9580.13|0
1738332900000|2025-01-31 14:15:00|9581.51|9581.51|9579.31|9579.31|9582.07|9582.07|9578.81|9578.81|0
1738333200000|2025-01-31 14:20:00|9578.81|9578.81|9578.46|9578.46|9581.5|9581.5|9578.46|9578.46|0
1738333500000|2025-01-31 14:25:00|9578.38|9578.38|9586.21|9586.21|9587.62|9587.62|9578.38|9578.38|0
1738333800000|2025-01-31 14:30:00|9585.71|9585.71|9593.06|9593.06|9593.17|9593.17|9582.95|9582.95|0
1738334100000|2025-01-31 14:35:00|9593.6|9593.6|9607.59|9607.59|9607.77|9607.77|9592.26|9592.26|0
1738334400000|2025-01-31 14:40:00|9607.09|9607.09|9604.88|9604.88|9609.13|9609.13|9604.13|9604.13|0
1738334700000|2025-01-31 14:45:00|9604.75|9604.75|9582.43|9582.43|9611.19|9611.19|9582.43|9582.43|0
1738335000000|2025-01-31 14:50:00|9581.79|9581.79|9576.28|9576.28|9581.79|9581.79|9575.27|9575.27|0
1738335300000|2025-01-31 14:55:00|9576.41|9576.41|9588.32|9588.32|9588.32|9588.32|9576.36|9576.36|0
1738335600000|2025-01-31 15:00:00|9587.82|9587.82|9584.92|9584.92|9592.36|9592.36|9584.87|9584.87|0
1738335900000|2025-01-31 15:05:00|9583.54|9583.54|9566.25|9566.25|9583.54|9583.54|9565.89|9565.89|0
1738336200000|2025-01-31 15:10:00|9566.04|9566.04|9559.29|9559.29|9568.78|9568.78|9559.29|9559.29|0
1738336500000|2025-01-31 15:15:00|9559.52|9559.52|9554.67|9554.67|9559.88|9559.88|9553.84|9553.84|0
1738336800000|2025-01-31 15:20:00|9554.54|9554.54|9564.58|9564.58|9564.58|9564.58|9553.41|9553.41|0
1738337100000|2025-01-31 15:25:00|9564.81|9564.81|9564.86|9564.86|9569.51|9569.51|9564.09|9564.09|0
1738337400000|2025-01-31 15:30:00|9563.48|9563.48|9550.86|9550.86|9563.8|9563.8|9550.19|9550.19|0
1738337700000|2025-01-31 15:35:00|9549.48|9549.48|9545.08|9545.08|9553.54|9553.54|9544.76|9544.76|0
1738338000000|2025-01-31 15:40:00|9544.65|9544.65|9544.54|9544.54|9547.92|9547.92|9543.77|9543.77|0
1738338300000|2025-01-31 15:45:00|9545.68|9545.68|9549.98|9549.98|9549.98|9549.98|9544.86|9544.86|0
1738338600000|2025-01-31 15:50:00|9549.85|9549.85|9552.1|9552.1|9554.58|9554.58|9548.77|9548.77|0
1738338900000|2025-01-31 15:55:00|9552.24|9552.24|9548.98|9548.98|9552.48|9552.48|9548.04|9548.04|0
1738339200000|2025-01-31 16:00:00|9548.45|9548.45|9555.68|9555.68|9557.27|9557.27|9548.45|9548.45|0
1738339500000|2025-01-31 16:05:00|9555.41|9555.41|9550.09|9550.09|9555.41|9555.41|9543.79|9543.79|0
1738339800000|2025-01-31 16:10:00|9550.73|9550.73|9556.7|9556.7|9558.18|9558.18|9550.73|9550.73|0
1738340100000|2025-01-31 16:15:00|9556.84|9556.84|9550.16|9550.16|9557.07|9557.07|9549.5|9549.5|0
1738340400000|2025-01-31 16:20:00|9550.3|9550.3|9549.5|9549.5|9553.33|9553.33|9548.46|9548.46|0
1738340700000|2025-01-31 16:25:00|9549.29|9549.29|9549.51|9549.51|9554.79|9554.79|9534.4|9534.4|0
1738570500000|2025-02-03 08:15:00|9402.86|9402.86|9456.83|9456.83|9456.99|9456.99|9402.32|9402.32|0
1738570800000|2025-02-03 08:20:00|9456.67|9456.67|9460.77|9460.77|9463.41|9463.41|9446.67|9446.67|0
1738571100000|2025-02-03 08:25:00|9460.65|9460.65|9439.72|9439.72|9462.02|9462.02|9436.75|9436.75|0
1738571400000|2025-02-03 08:30:00|9439.56|9439.56|9439.48|9439.48|9439.8|9439.8|9424.48|9424.48|0
1738571700000|2025-02-03 08:35:00|9440.86|9440.86|9445.96|9445.96|9450.84|9450.84|9440.11|9440.11|0
1738572000000|2025-02-03 08:40:00|9446.63|9446.63|9445.31|9445.31|9446.63|9446.63|9437.73|9437.73|0
1738572300000|2025-02-03 08:45:00|9444.46|9444.46|9438.49|9438.49|9444.68|9444.68|9436.59|9436.59|0
1738572600000|2025-02-03 08:50:00|9439.16|9439.16|9443.53|9443.53|9445.3|9445.3|9434.62|9434.62|0
1738572900000|2025-02-03 08:55:00|9443.51|9443.51|9452.54|9452.54|9452.54|9452.54|9443.51|9443.51|0
1738573200000|2025-02-03 09:00:00|9452.76|9452.76|9443.97|9443.97|9452.76|9452.76|9438.01|9438.01|0
1738573500000|2025-02-03 09:05:00|9443.33|9443.33|9438.01|9438.01|9444.31|9444.31|9437.07|9437.07|0
1738573800000|2025-02-03 09:10:00|9437.59|9437.59|9426.6|9426.6|9437.59|9437.59|9420.36|9420.36|0
1738574100000|2025-02-03 09:15:00|9426.74|9426.74|9423.93|9423.93|9430.45|9430.45|9422.37|9422.37|0
1738574400000|2025-02-03 09:20:00|9420.74|9420.74|9422.82|9422.82|9423.4|9423.4|9415.45|9415.45|0
1738574700000|2025-02-03 09:25:00|9424.2|9424.2|9428.07|9428.07|9429.45|9429.45|9424.2|9424.2|0
1738575000000|2025-02-03 09:30:00|9428.71|9428.71|9427.73|9427.73|9429.23|9429.23|9423.91|9423.91|0
1738575300000|2025-02-03 09:35:00|9428.36|9428.36|9413.71|9413.71|9428.36|9428.36|9411.31|9411.31|0
1738575600000|2025-02-03 09:40:00|9413.98|9413.98|9411.54|9411.54|9421.08|9421.08|9411.12|9411.12|0
1738575900000|2025-02-03 09:45:00|9410.9|9410.9|9422.05|9422.05|9422.3|9422.3|9410.27|9410.27|0
1738576200000|2025-02-03 09:50:00|9423.96|9423.96|9413.3|9413.3|9426.88|9426.88|9410.64|9410.64|0
1738576500000|2025-02-03 09:55:00|9411.39|9411.39|9418.47|9418.47|9421.68|9421.68|9411.39|9411.39|0
1738576800000|2025-02-03 10:00:00|9418.9|9418.9|9421.88|9421.88|9425.26|9425.26|9418.78|9418.78|0
1738577100000|2025-02-03 10:05:00|9422.51|9422.51|9415.96|9415.96|9423.49|9423.49|9412.96|9412.96|0
1738577400000|2025-02-03 10:10:00|9416.17|9416.17|9417.49|9417.49|9417.49|9417.49|9410.77|9410.77|0
1738577700000|2025-02-03 10:15:00|9417.61|9417.61|9413.59|9413.59|9418.89|9418.89|9412.73|9412.73|0
1738578000000|2025-02-03 10:20:00|9414.23|9414.23|9419.06|9419.06|9419.67|9419.67|9413.22|9413.22|0
1738578300000|2025-02-03 10:25:00|9418.43|9418.43|9424.21|9424.21|9425.34|9425.34|9418.43|9418.43|0
1738578600000|2025-02-03 10:30:00|9424.52|9424.52|9425.15|9425.15|9431.25|9431.25|9424.52|9424.52|0
1738578900000|2025-02-03 10:35:00|9425.28|9425.28|9433.56|9433.56|9433.56|9433.56|9425.05|9425.05|0
1738579200000|2025-02-03 10:40:00|9433.35|9433.35|9439.58|9439.58|9439.86|9439.86|9433.35|9433.35|0
1738579500000|2025-02-03 10:45:00|9440.22|9440.22|9436.77|9436.77|9440.54|9440.54|9435.96|9435.96|0
1738579800000|2025-02-03 10:50:00|9437.41|9437.41|9436.27|9436.27|9438.14|9438.14|9434.43|9434.43|0
1738580100000|2025-02-03 10:55:00|9436.48|9436.48|9437.46|9437.46|9437.79|9437.79|9434.84|9434.84|0
1738580400000|2025-02-03 11:00:00|9437.77|9437.77|9441.81|9441.81|9442.31|9442.31|9436.5|9436.5|0
1738580700000|2025-02-03 11:05:00|9441.5|9441.5|9446.45|9446.45|9447.58|9447.58|9441.5|9441.5|0
1738581000000|2025-02-03 11:10:00|9445.82|9445.82|9449|9449|9450.28|9450.28|9440.63|9440.63|0
1738581300000|2025-02-03 11:15:00|9448.87|9448.87|9446.62|9446.62|9450.72|9450.72|9446.62|9446.62|0
1738581600000|2025-02-03 11:20:00|9446.31|9446.31|9443.32|9443.32|9448.31|9448.31|9442.23|9442.23|0
1738581900000|2025-02-03 11:25:00|9443.46|9443.46|9445.72|9445.72|9446.53|9446.53|9443.46|9443.46|0
1738582200000|2025-02-03 11:30:00|9448.48|9448.48|9449.23|9449.23|9451.15|9451.15|9448.48|9448.48|0
1738582500000|2025-02-03 11:35:00|9449.87|9449.87|9448.98|9448.98|9450.79|9450.79|9447.44|9447.44|0
1738582800000|2025-02-03 11:40:00|9448.85|9448.85|9442.01|9442.01|9448.85|9448.85|9439.33|9439.33|0
1738583100000|2025-02-03 11:45:00|9442.28|9442.28|9443.85|9443.85|9447.23|9447.23|9441.43|9441.43|0
1738583400000|2025-02-03 11:50:00|9443.64|9443.64|9443.84|9443.84|9446.43|9446.43|9442.91|9442.91|0
1738583700000|2025-02-03 11:55:00|9444.05|9444.05|9431.23|9431.23|9444.21|9444.21|9431.23|9431.23|0
1738584000000|2025-02-03 12:00:00|9432.23|9432.23|9428.95|9428.95|9440.04|9440.04|9428.95|9428.95|0
1738584300000|2025-02-03 12:05:00|9428.81|9428.81|9423.88|9423.88|9428.99|9428.99|9422.29|9422.29|0
1738584600000|2025-02-03 12:10:00|9423.5|9423.5|9412.07|9412.07|9423.54|9423.54|9411.49|9411.49|0
1738584900000|2025-02-03 12:15:00|9411.8|9411.8|9415.05|9415.05|9417.55|9417.55|9411.8|9411.8|0
1738585200000|2025-02-03 12:20:00|9415.27|9415.27|9424.71|9424.71|9424.96|9424.96|9414.85|9414.85|0
1738585500000|2025-02-03 12:25:00|9425.99|9425.99|9417.94|9417.94|9426.17|9426.17|9417.94|9417.94|0
1738585800000|2025-02-03 12:30:00|9417.71|9417.71|9414.74|9414.74|9417.71|9417.71|9414.6|9414.6|0
1738586100000|2025-02-03 12:35:00|9414.1|9414.1|9411.73|9411.73|9414.17|9414.17|9411.73|9411.73|0
1738586400000|2025-02-03 12:40:00|9411.48|9411.48|9408.62|9408.62|9414.38|9414.38|9408.62|9408.62|0
1738586700000|2025-02-03 12:45:00|9408.49|9408.49|9407.37|9407.37|9409.77|9409.77|9407.09|9407.09|0
1738587000000|2025-02-03 12:50:00|9407.06|9407.06|9405.06|9405.06|9407.18|9407.18|9404.76|9404.76|0
1738587300000|2025-02-03 12:55:00|9405.29|9405.29|9407.33|9407.33|9409.57|9409.57|9405.29|9405.29|0
1738587600000|2025-02-03 13:00:00|9406.06|9406.06|9414.1|9414.1|9414.1|9414.1|9405.75|9405.75|0
1738587900000|2025-02-03 13:05:00|9414.53|9414.53|9424.66|9424.66|9428.65|9428.65|9414.43|9414.43|0
1738588200000|2025-02-03 13:10:00|9425.3|9425.3|9428.37|9428.37|9429.01|9429.01|9422.69|9422.69|0
1738588500000|2025-02-03 13:15:00|9427.73|9427.73|9429.1|9429.1|9430.38|9430.38|9425.93|9425.93|0
1738588800000|2025-02-03 13:20:00|9429.74|9429.74|9433.26|9433.26|9433.26|9433.26|9429.3|9429.3|0
1738589100000|2025-02-03 13:25:00|9433.04|9433.04|9435.43|9435.43|9437.33|9437.33|9432.9|9432.9|0
1738589400000|2025-02-03 13:30:00|9435.11|9435.11|9437.56|9437.56|9442.7|9442.7|9434.73|9434.73|0
1738589700000|2025-02-03 13:35:00|9437.33|9437.33|9420.26|9420.26|9437.33|9437.33|9420.01|9420.01|0
1738590000000|2025-02-03 13:40:00|9418.35|9418.35|9412.48|9412.48|9419.52|9419.52|9410.14|9410.14|0
1738590300000|2025-02-03 13:45:00|9412.91|9412.91|9410.97|9410.97|9413.52|9413.52|9407.73|9407.73|0
1738590600000|2025-02-03 13:50:00|9411.22|9411.22|9413|9413|9417.06|9417.06|9411.09|9411.09|0
1738590900000|2025-02-03 13:55:00|9413.75|9413.75|9411.34|9411.34|9413.75|9413.75|9410.1|9410.1|0
1738591200000|2025-02-03 14:00:00|9411.12|9411.12|9398.07|9398.07|9411.12|9411.12|9396.21|9396.21|0
1738591500000|2025-02-03 14:05:00|9397.85|9397.85|9401.63|9401.63|9407.01|9407.01|9397.74|9397.74|0
1738591800000|2025-02-03 14:10:00|9401.76|9401.76|9393.37|9393.37|9401.76|9401.76|9391.78|9391.78|0
1738592100000|2025-02-03 14:15:00|9393.46|9393.46|9393.93|9393.93|9398.59|9398.59|9393.46|9393.46|0
1738592400000|2025-02-03 14:20:00|9393.72|9393.72|9396.57|9396.57|9405.45|9405.45|9393.19|9393.19|0
1738592700000|2025-02-03 14:25:00|9409.57|9409.57|9406.11|9406.11|9411.25|9411.25|9403.98|9403.98|0
1738593000000|2025-02-03 14:30:00|9407.38|9407.38|9409.42|9409.42|9413.67|9413.67|9390.8|9390.8|0
1738593300000|2025-02-03 14:35:00|9409.67|9409.67|9400.91|9400.91|9409.8|9409.8|9396.73|9396.73|0
1738593600000|2025-02-03 14:40:00|9400.27|9400.27|9395.21|9395.21|9400.94|9400.94|9393.83|9393.83|0
1738593900000|2025-02-03 14:45:00|9395.61|9395.61|9395.25|9395.25|9399.4|9399.4|9388.82|9388.82|0
1738594200000|2025-02-03 14:50:00|9395.39|9395.39|9391.55|9391.55|9400.5|9400.5|9387.83|9387.83|0
1738594500000|2025-02-03 14:55:00|9394.09|9394.09|9392.11|9392.11|9402.25|9402.25|9390.73|9390.73|0
1738594800000|2025-02-03 15:00:00|9391.8|9391.8|9384.86|9384.86|9399.95|9399.95|9381.93|9381.93|0
1738595100000|2025-02-03 15:05:00|9384.23|9384.23|9402.82|9402.82|9402.82|9402.82|9384.23|9384.23|0
1738595400000|2025-02-03 15:10:00|9403.04|9403.04|9402.01|9402.01|9404.13|9404.13|9394.99|9394.99|0
1738595700000|2025-02-03 15:15:00|9403.29|9403.29|9403.4|9403.4|9408.49|9408.49|9402.64|9402.64|0
1738596000000|2025-02-03 15:20:00|9402.77|9402.77|9445.81|9445.81|9445.84|9445.84|9402.77|9402.77|0
1738596300000|2025-02-03 15:25:00|9446.45|9446.45|9459.62|9459.62|9460.47|9460.47|9446.45|9446.45|0
1738596600000|2025-02-03 15:30:00|9459.71|9459.71|9461.35|9461.35|9465.61|9465.61|9455.32|9455.32|0
1738596900000|2025-02-03 15:35:00|9461.1|9461.1|9457|9457|9467.74|9467.74|9452.93|9452.93|0
1738597200000|2025-02-03 15:40:00|9457.23|9457.23|9462.73|9462.73|9471.28|9471.28|9454.39|9454.39|0
1738597500000|2025-02-03 15:45:00|9461.89|9461.89|9450.2|9450.2|9461.89|9461.89|9448.68|9448.68|0
1738597800000|2025-02-03 15:50:00|9451.58|9451.58|9447.61|9447.61|9456.91|9456.91|9446.9|9446.9|0
1738598100000|2025-02-03 15:55:00|9447.48|9447.48|9457.98|9457.98|9461.24|9461.24|9447.48|9447.48|0
1738598400000|2025-02-03 16:00:00|9458.14|9458.14|9446.01|9446.01|9462.36|9462.36|9441.71|9441.71|0
1738598700000|2025-02-03 16:05:00|9446.64|9446.64|9435.23|9435.23|9446.8|9446.8|9429.66|9429.66|0
1738599000000|2025-02-03 16:10:00|9434.81|9434.81|9436.07|9436.07|9439.89|9439.89|9434.81|9434.81|0
1738599300000|2025-02-03 16:15:00|9435.43|9435.43|9443.98|9443.98|9445.59|9445.59|9434.8|9434.8|0
1738599600000|2025-02-03 16:20:00|9444.3|9444.3|9445.03|9445.03|9449.22|9449.22|9442.93|9442.93|0
1738599900000|2025-02-03 16:25:00|9444.72|9444.72|9437.95|9437.95|9444.72|9444.72|9436.43|9436.43|0
1738656900000|2025-02-04 08:15:00|9441.92|9441.92|9441.17|9441.17|9448.65|9448.65|9441|9441|0
1738657200000|2025-02-04 08:20:00|9439.79|9439.79|9441.8|9441.8|9441.8|9441.8|9434.71|9434.71|0
1738657500000|2025-02-04 08:25:00|9441.16|9441.16|9427.68|9427.68|9441.44|9441.44|9427.04|9427.04|0
1738657800000|2025-02-04 08:30:00|9427.28|9427.28|9428.49|9428.49|9430.53|9430.53|9424.49|9424.49|0
1738658100000|2025-02-04 08:35:00|9427.51|9427.51|9426.7|9426.7|9432.12|9432.12|9413.96|9413.96|0
1738658400000|2025-02-04 08:40:00|9427.33|9427.33|9429.97|9429.97|9435.49|9435.49|9426.19|9426.19|0
1738658700000|2025-02-04 08:45:00|9430.11|9430.11|9434.54|9434.54|9434.68|9434.68|9422.44|9422.44|0
1738659000000|2025-02-04 08:50:00|9435.81|9435.81|9443.27|9443.27|9443.27|9443.27|9435.81|9435.81|0
1738659300000|2025-02-04 08:55:00|9442.43|9442.43|9453.01|9453.01|9454.99|9454.99|9441.58|9441.58|0
1738659600000|2025-02-04 09:00:00|9452.88|9452.88|9458.45|9458.45|9461.8|9461.8|9452.8|9452.8|0
1738659900000|2025-02-04 09:05:00|9458.2|9458.2|9474.33|9474.33|9475.61|9475.61|9458.2|9458.2|0
1738660200000|2025-02-04 09:10:00|9474.76|9474.76|9484.83|9484.83|9486.91|9486.91|9474.76|9474.76|0
1738660500000|2025-02-04 09:15:00|9484.2|9484.2|9487.12|9487.12|9488.92|9488.92|9479.35|9479.35|0
1738660800000|2025-02-04 09:20:00|9487.52|9487.52|9501.72|9501.72|9501.72|9501.72|9487.52|9487.52|0
1738661100000|2025-02-04 09:25:00|9502.35|9502.35|9501.41|9501.41|9506.03|9506.03|9500.68|9500.68|0
1738661400000|2025-02-04 09:30:00|9501.16|9501.16|9510.59|9510.59|9512.09|9512.09|9497.42|9497.42|0
1738661700000|2025-02-04 09:35:00|9509.96|9509.96|9510.25|9510.25|9512.34|9512.34|9504.63|9504.63|0
1738662000000|2025-02-04 09:40:00|9510.37|9510.37|9504.08|9504.08|9510.37|9510.37|9503.86|9503.86|0
1738662300000|2025-02-04 09:45:00|9504.39|9504.39|9510.95|9510.95|9510.95|9510.95|9504.39|9504.39|0
1738662600000|2025-02-04 09:50:00|9510.82|9510.82|9513.96|9513.96|9516.61|9516.61|9508.91|9508.91|0
1738662900000|2025-02-04 09:55:00|9513.56|9513.56|9518.48|9518.48|9520.12|9520.12|9510.9|9510.9|0
1738663200000|2025-02-04 10:00:00|9518.25|9518.25|9523.06|9523.06|9526.36|9526.36|9518.25|9518.25|0
1738663500000|2025-02-04 10:05:00|9522.42|9522.42|9509.91|9509.91|9522.56|9522.56|9509.91|9509.91|0
1738663800000|2025-02-04 10:10:00|9510.04|9510.04|9506.96|9506.96|9510.79|9510.79|9506.54|9506.54|0
1738664100000|2025-02-04 10:15:00|9507.1|9507.1|9504.99|9504.99|9507.1|9507.1|9498.67|9498.67|0
1738664400000|2025-02-04 10:20:00|9504.35|9504.35|9510.57|9510.57|9510.57|9510.57|9503.39|9503.39|0
1738664700000|2025-02-04 10:25:00|9510.44|9510.44|9518.5|9518.5|9519.14|9519.14|9510.17|9510.17|0
1738665000000|2025-02-04 10:30:00|9517.43|9517.43|9519.73|9519.73|9523.27|9523.27|9517.43|9517.43|0
1738665300000|2025-02-04 10:35:00|9519.87|9519.87|9516.68|9516.68|9520.14|9520.14|9514.19|9514.19|0
1738665600000|2025-02-04 10:40:00|9516.61|9516.61|9522.02|9522.02|9523|9523|9515.18|9515.18|0
1738665900000|2025-02-04 10:45:00|9522.15|9522.15|9522.54|9522.54|9525.27|9525.27|9521.28|9521.28|0
1738666200000|2025-02-04 10:50:00|9522.33|9522.33|9530.23|9530.23|9530.5|9530.5|9522.33|9522.33|0
1738666500000|2025-02-04 10:55:00|9529.8|9529.8|9533.07|9533.07|9533.91|9533.91|9529.29|9529.29|0
1738666800000|2025-02-04 11:00:00|9533.29|9533.29|9532.42|9532.42|9534.17|9534.17|9530.16|9530.16|0
1738667100000|2025-02-04 11:05:00|9532.11|9532.11|9534.05|9534.05|9534.26|9534.26|9529.02|9529.02|0
1738667400000|2025-02-04 11:10:00|9533.91|9533.91|9540.27|9540.27|9540.48|9540.48|9533.91|9533.91|0
1738667700000|2025-02-04 11:15:00|9543.05|9543.05|9535.03|9535.03|9543.72|9543.72|9534.1|9534.1|0
1738668000000|2025-02-04 11:20:00|9535.67|9535.67|9535.3|9535.3|9537.08|9537.08|9531.98|9531.98|0
1738668300000|2025-02-04 11:25:00|9534.66|9534.66|9536.27|9536.27|9537.13|9537.13|9534.02|9534.02|0
1738668600000|2025-02-04 11:30:00|9537.65|9537.65|9536.02|9536.02|9539.73|9539.73|9532.05|9532.05|0
1738668900000|2025-02-04 11:35:00|9536.47|9536.47|9539.94|9539.94|9541.21|9541.21|9535.84|9535.84|0
1738669200000|2025-02-04 11:40:00|9540.57|9540.57|9539.59|9539.59|9543.85|9543.85|9538.83|9538.83|0
1738669500000|2025-02-04 11:45:00|9539.15|9539.15|9537.26|9537.26|9541.24|9541.24|9535.89|9535.89|0
1738669800000|2025-02-04 11:50:00|9537.9|9537.9|9540.55|9540.55|9540.55|9540.55|9536.89|9536.89|0
1738670100000|2025-02-04 11:55:00|9540.76|9540.76|9539.82|9539.82|9543.9|9543.9|9538.69|9538.69|0
1738670400000|2025-02-04 12:00:00|9539.6|9539.6|9564.35|9564.35|9567.48|9567.48|9539.6|9539.6|0
1738670700000|2025-02-04 12:05:00|9565.62|9565.62|9574.42|9574.42|9578.55|9578.55|9562.96|9562.96|0
1738671000000|2025-02-04 12:10:00|9576.33|9576.33|9582.69|9582.69|9591.06|9591.06|9575.04|9575.04|0
1738671300000|2025-02-04 12:15:00|9582.91|9582.91|9571.98|9571.98|9587.85|9587.85|9571.73|9571.73|0
1738671600000|2025-02-04 12:20:00|9572.83|9572.83|9574|9574|9575|9575|9565.29|9565.29|0
1738671900000|2025-02-04 12:25:00|9574.84|9574.84|9578.53|9578.53|9580.67|9580.67|9573.56|9573.56|0
1738672200000|2025-02-04 12:30:00|9580.64|9580.64|9584.64|9584.64|9586.55|9586.55|9578.24|9578.24|0
1738672500000|2025-02-04 12:35:00|9585.91|9585.91|9590.76|9590.76|9590.9|9590.9|9585.91|9585.91|0
1738672800000|2025-02-04 12:40:00|9595|9595|9573.25|9573.25|9595.58|9595.58|9573.25|9573.25|0
1738673100000|2025-02-04 12:45:00|9573.03|9573.03|9561.08|9561.08|9573.03|9573.03|9559.27|9559.27|0
1738673400000|2025-02-04 12:50:00|9561.29|9561.29|9563.76|9563.76|9567.02|9567.02|9561.29|9561.29|0
1738673700000|2025-02-04 12:55:00|9563.54|9563.54|9572.99|9572.99|9573.1|9573.1|9562.27|9562.27|0
1738674000000|2025-02-04 13:00:00|9573.83|9573.83|9566.36|9566.36|9574.03|9574.03|9560.79|9560.79|0
1738674300000|2025-02-04 13:05:00|9566.1|9566.1|9571.46|9571.46|9571.46|9571.46|9566.1|9566.1|0
1738674600000|2025-02-04 13:10:00|9570.61|9570.61|9570.03|9570.03|9573.95|9573.95|9570.03|9570.03|0
1738674900000|2025-02-04 13:15:00|9570.67|9570.67|9568.74|9568.74|9572.11|9572.11|9568.24|9568.24|0
1738675200000|2025-02-04 13:20:00|9568.91|9568.91|9575.74|9575.74|9578.88|9578.88|9568.87|9568.87|0
1738675500000|2025-02-04 13:25:00|9577.01|9577.01|9587.11|9587.11|9588.02|9588.02|9577.01|9577.01|0
1738675800000|2025-02-04 13:30:00|9589.03|9589.03|9580.56|9580.56|9589.22|9589.22|9580.56|9580.56|0
1738676100000|2025-02-04 13:35:00|9580.39|9580.39|9572.26|9572.26|9581.65|9581.65|9571.32|9571.32|0
1738676400000|2025-02-04 13:40:00|9573.31|9573.31|9574.45|9574.45|9575.34|9575.34|9571.43|9571.43|0
1738676700000|2025-02-04 13:45:00|9574.2|9574.2|9568.18|9568.18|9574.2|9574.2|9567.6|9567.6|0
1738677000000|2025-02-04 13:50:00|9567.65|9567.65|9558.77|9558.77|9568.28|9568.28|9558.77|9558.77|0
1738677300000|2025-02-04 13:55:00|9560.25|9560.25|9556.78|9556.78|9560.81|9560.81|9554.99|9554.99|0
1738677600000|2025-02-04 14:00:00|9556.66|9556.66|9566.2|9566.2|9566.2|9566.2|9556.66|9556.66|0
1738677900000|2025-02-04 14:05:00|9566.07|9566.07|9571.04|9571.04|9571.04|9571.04|9565.83|9565.83|0
1738678200000|2025-02-04 14:10:00|9570.81|9570.81|9557.91|9557.91|9570.81|9570.81|9556.64|9556.64|0
1738678500000|2025-02-04 14:15:00|9559.39|9559.39|9568.5|9568.5|9572.26|9572.26|9559.39|9559.39|0
1738678800000|2025-02-04 14:20:00|9568.28|9568.28|9560.46|9560.46|9568.28|9568.28|9560.46|9560.46|0
1738679100000|2025-02-04 14:25:00|9560.33|9560.33|9557.89|9557.89|9560.33|9560.33|9556.01|9556.01|0
1738679400000|2025-02-04 14:30:00|9558.2|9558.2|9555.96|9555.96|9568.06|9568.06|9551.32|9551.32|0
1738679700000|2025-02-04 14:35:00|9556.18|9556.18|9544.38|9544.38|9558.17|9558.17|9538.13|9538.13|0
1738680000000|2025-02-04 14:40:00|9544.16|9544.16|9514.34|9514.34|9546.62|9546.62|9513.54|9513.54|0
1738680300000|2025-02-04 14:45:00|9513.84|9513.84|9511.52|9511.52|9517.47|9517.47|9509.97|9509.97|0
1738680600000|2025-02-04 14:50:00|9511.24|9511.24|9524.46|9524.46|9525.09|9525.09|9511.11|9511.11|0
1738680900000|2025-02-04 14:55:00|9524.59|9524.59|9534.05|9534.05|9534.12|9534.12|9523.38|9523.38|0
1738681200000|2025-02-04 15:00:00|9534.19|9534.19|9525.14|9525.14|9537.57|9537.57|9519.43|9519.43|0
1738681500000|2025-02-04 15:05:00|9525.28|9525.28|9519.64|9519.64|9525.78|9525.78|9517.61|9517.61|0
1738681800000|2025-02-04 15:10:00|9521.02|9521.02|9507.19|9507.19|9523.23|9523.23|9506.44|9506.44|0
1738682100000|2025-02-04 15:15:00|9507.31|9507.31|9516.3|9516.3|9517.93|9517.93|9505.23|9505.23|0
1738682400000|2025-02-04 15:20:00|9516.94|9516.94|9506.02|9506.02|9518.08|9518.08|9506.02|9506.02|0
1738682700000|2025-02-04 15:25:00|9506.15|9506.15|9500.04|9500.04|9506.77|9506.77|9499.55|9499.55|0
1738683000000|2025-02-04 15:30:00|9500.68|9500.68|9508.38|9508.38|9508.65|9508.65|9496.98|9496.98|0
1738683300000|2025-02-04 15:35:00|9507.44|9507.44|9503.43|9503.43|9507.44|9507.44|9495.33|9495.33|0
1738683600000|2025-02-04 15:40:00|9504.27|9504.27|9503.36|9503.36|9509.8|9509.8|9503.36|9503.36|0
1738683900000|2025-02-04 15:45:00|9503.24|9503.24|9496.53|9496.53|9503.69|9503.69|9495.62|9495.62|0
1738684200000|2025-02-04 15:50:00|9496.61|9496.61|9499.11|9499.11|9499.11|9499.11|9491.24|9491.24|0
1738684500000|2025-02-04 15:55:00|9499.34|9499.34|9488.89|9488.89|9499.34|9499.34|9487.76|9487.76|0
1738684800000|2025-02-04 16:00:00|9488.98|9488.98|9495.65|9495.65|9500.37|9500.37|9488.98|9488.98|0
1738685100000|2025-02-04 16:05:00|9495.86|9495.86|9497.54|9497.54|9497.54|9497.54|9490.42|9490.42|0
1738685400000|2025-02-04 16:10:00|9497.29|9497.29|9503.14|9503.14|9503.73|9503.73|9497.13|9497.13|0
1738685700000|2025-02-04 16:15:00|9503.39|9503.39|9503.85|9503.85|9508.35|9508.35|9503.21|9503.21|0
1738686000000|2025-02-04 16:20:00|9503.4|9503.4|9509.56|9509.56|9510.1|9510.1|9501.7|9501.7|0
1738686300000|2025-02-04 16:25:00|9510.1|9510.1|9513.74|9513.74|9514.02|9514.02|9503.28|9503.28|0
1738743300000|2025-02-05 08:15:00|9459.77|9459.77|9452.74|9452.74|9470.82|9470.82|9451.95|9451.95|0
1738743600000|2025-02-05 08:20:00|9452.47|9452.47|9460.1|9460.1|9461.06|9461.06|9451.78|9451.78|0
1738743900000|2025-02-05 08:25:00|9462.86|9462.86|9464.67|9464.67|9466.02|9466.02|9458.8|9458.8|0
1738744200000|2025-02-05 08:30:00|9466.05|9466.05|9462.21|9462.21|9474.76|9474.76|9461.58|9461.58|0
1738744500000|2025-02-05 08:35:00|9463.59|9463.59|9457.71|9457.71|9464.87|9464.87|9452.78|9452.78|0
1738744800000|2025-02-05 08:40:00|9457.4|9457.4|9462.57|9462.57|9462.57|9462.57|9446.28|9446.28|0
1738745100000|2025-02-05 08:45:00|9461.29|9461.29|9461.35|9461.35|9462.71|9462.71|9457.88|9457.88|0
1738745400000|2025-02-05 08:50:00|9461.99|9461.99|9463.2|9463.2|9464.48|9464.48|9461.37|9461.37|0
1738745700000|2025-02-05 08:55:00|9462.57|9462.57|9460.49|9460.49|9465.92|9465.92|9459.25|9459.25|0
1738746000000|2025-02-05 09:00:00|9460.35|9460.35|9471.09|9471.09|9471.09|9471.09|9458.97|9458.97|0
1738746300000|2025-02-05 09:05:00|9469.71|9469.71|9462.62|9462.62|9474.26|9474.26|9460.95|9460.95|0
1738746600000|2025-02-05 09:10:00|9462.35|9462.35|9466.94|9466.94|9467.1|9467.1|9461.38|9461.38|0
1738746900000|2025-02-05 09:15:00|9466.3|9466.3|9461.12|9461.12|9467.99|9467.99|9459.17|9459.17|0
1738747200000|2025-02-05 09:20:00|9461.76|9461.76|9456.4|9456.4|9461.76|9461.76|9454.37|9454.37|0
1738747500000|2025-02-05 09:25:00|9457.03|9457.03|9453.36|9453.36|9461.81|9461.81|9452.73|9452.73|0
1738747800000|2025-02-05 09:30:00|9454|9454|9462.76|9462.76|9463.97|9463.97|9454|9454|0
1738748100000|2025-02-05 09:35:00|9463.4|9463.4|9465.04|9465.04|9465.07|9465.07|9462.76|9462.76|0
1738748400000|2025-02-05 09:40:00|9464.72|9464.72|9460.06|9460.06|9464.72|9464.72|9458.4|9458.4|0
1738748700000|2025-02-05 09:45:00|9460.29|9460.29|9456.53|9456.53|9461.44|9461.44|9456.53|9456.53|0
1738749000000|2025-02-05 09:50:00|9457.91|9457.91|9463.05|9463.05|9463.05|9463.05|9454.58|9454.58|0
1738749300000|2025-02-05 09:55:00|9463.47|9463.47|9462.34|9462.34|9464.14|9464.14|9457.98|9457.98|0
1738749600000|2025-02-05 10:00:00|9462.13|9462.13|9464.78|9464.78|9469.59|9469.59|9462.13|9462.13|0
1738749900000|2025-02-05 10:05:00|9464.91|9464.91|9467.06|9467.06|9468.82|9468.82|9464.16|9464.16|0
1738750200000|2025-02-05 10:10:00|9467.19|9467.19|9471.46|9471.46|9471.67|9471.67|9467.06|9467.06|0
1738750500000|2025-02-05 10:15:00|9470.83|9470.83|9476.08|9476.08|9476.43|9476.43|9469.47|9469.47|0
1738750800000|2025-02-05 10:20:00|9476.22|9476.22|9477.92|9477.92|9478.88|9478.88|9475.16|9475.16|0
1738751100000|2025-02-05 10:25:00|9477.78|9477.78|9477.43|9477.43|9480.11|9480.11|9475.67|9475.67|0
1738751400000|2025-02-05 10:30:00|9478.43|9478.43|9479.73|9479.73|9482.47|9482.47|9478.43|9478.43|0
1738751700000|2025-02-05 10:35:00|9479.41|9479.41|9480.23|9480.23|9485|9485|9479.1|9479.1|0
1738752000000|2025-02-05 10:40:00|9480.87|9480.87|9476.27|9476.27|9483.42|9483.42|9476.22|9476.22|0
1738752300000|2025-02-05 10:45:00|9475.71|9475.71|9476.7|9476.7|9479.36|9479.36|9473.53|9473.53|0
1738752600000|2025-02-05 10:50:00|9476.07|9476.07|9475.55|9475.55|9477.73|9477.73|9474.1|9474.1|0
1738752900000|2025-02-05 10:55:00|9475.23|9475.23|9478.96|9478.96|9479.48|9479.48|9475.23|9475.23|0
1738753200000|2025-02-05 11:00:00|9478.74|9478.74|9481.18|9481.18|9481.18|9481.18|9476.84|9476.84|0
1738753500000|2025-02-05 11:05:00|9481.07|9481.07|9487.28|9487.28|9487.92|9487.92|9481.07|9481.07|0
1738753800000|2025-02-05 11:10:00|9487.59|9487.59|9488.16|9488.16|9488.79|9488.79|9486.98|9486.98|0
1738754100000|2025-02-05 11:15:00|9488.28|9488.28|9489.78|9489.78|9490.34|9490.34|9487.24|9487.24|0
1738754400000|2025-02-05 11:20:00|9489.89|9489.89|9489.7|9489.7|9490.75|9490.75|9488.2|9488.2|0
1738754700000|2025-02-05 11:25:00|9488.42|9488.42|9490.6|9490.6|9492.69|9492.69|9488.42|9488.42|0
1738755000000|2025-02-05 11:30:00|9490.49|9490.49|9496.88|9496.88|9500.65|9500.65|9486.97|9486.97|0
1738755300000|2025-02-05 11:35:00|9496.61|9496.61|9498.64|9498.64|9499.28|9499.28|9496.2|9496.2|0
1738755600000|2025-02-05 11:40:00|9498.31|9498.31|9500.72|9500.72|9501.14|9501.14|9497.67|9497.67|0
1738755900000|2025-02-05 11:45:00|9500.51|9500.51|9500.07|9500.07|9502.16|9502.16|9499.01|9499.01|0
1738756200000|2025-02-05 11:50:00|9499.82|9499.82|9500.14|9500.14|9501.1|9501.1|9498.65|9498.65|0
1738756500000|2025-02-05 11:55:00|9500.03|9500.03|9504.26|9504.26|9504.62|9504.62|9499.39|9499.39|0
1738756800000|2025-02-05 12:00:00|9504.42|9504.42|9500.83|9500.83|9505.28|9505.28|9500.72|9500.72|0
1738757100000|2025-02-05 12:05:00|9500.72|9500.72|9500.83|9500.83|9502.37|9502.37|9499.93|9499.93|0
1738757400000|2025-02-05 12:10:00|9500.3|9500.3|9498.71|9498.71|9501.05|9501.05|9498.71|9498.71|0
1738757700000|2025-02-05 12:15:00|9498.93|9498.93|9498.26|9498.26|9500.05|9500.05|9497.19|9497.19|0
1738758000000|2025-02-05 12:20:00|9497.62|9497.62|9499.46|9499.46|9501.09|9501.09|9497.62|9497.62|0
1738758300000|2025-02-05 12:25:00|9499.33|9499.33|9501.78|9501.78|9502.3|9502.3|9498.78|9498.78|0
1738758600000|2025-02-05 12:30:00|9501.51|9501.51|9500.63|9500.63|9502.56|9502.56|9500.63|9500.63|0
1738758900000|2025-02-05 12:35:00|9500.22|9500.22|9500.73|9500.73|9501.04|9501.04|9498.51|9498.51|0
1738759200000|2025-02-05 12:40:00|9501.01|9501.01|9500.74|9500.74|9501.36|9501.36|9499.94|9499.94|0
1738759500000|2025-02-05 12:45:00|9500.65|9500.65|9503.59|9503.59|9503.8|9503.8|9498.76|9498.76|0
1738759800000|2025-02-05 12:50:00|9503.72|9503.72|9501.16|9501.16|9505.43|9505.43|9501.16|9501.16|0
1738760100000|2025-02-05 12:55:00|9501.32|9501.32|9506.4|9506.4|9506.65|9506.65|9498.89|9498.89|0
1738760400000|2025-02-05 13:00:00|9505.78|9505.78|9500.19|9500.19|9505.81|9505.81|9497.96|9497.96|0
1738760700000|2025-02-05 13:05:00|9500.5|9500.5|9497.62|9497.62|9501.56|9501.56|9497.62|9497.62|0
1738761000000|2025-02-05 13:10:00|9498.26|9498.26|9499.78|9499.78|9499.78|9499.78|9497.85|9497.85|0
1738761300000|2025-02-05 13:15:00|9500.2|9500.2|9500.55|9500.55|9500.76|9500.76|9498.63|9498.63|0
1738761600000|2025-02-05 13:20:00|9500.12|9500.12|9498.73|9498.73|9500.88|9500.88|9498.73|9498.73|0
1738761900000|2025-02-05 13:25:00|9498.59|9498.59|9501.11|9501.11|9501.11|9501.11|9498.43|9498.43|0
1738762200000|2025-02-05 13:30:00|9501.75|9501.75|9502.49|9502.49|9503.12|9503.12|9500.58|9500.58|0
1738762500000|2025-02-05 13:35:00|9501.85|9501.85|9502.84|9502.84|9503.5|9503.5|9500.47|9500.47|0
1738762800000|2025-02-05 13:40:00|9502.99|9502.99|9506.82|9506.82|9506.96|9506.96|9502.87|9502.87|0
1738763100000|2025-02-05 13:45:00|9507.45|9507.45|9514.47|9514.47|9514.47|9514.47|9507.45|9507.45|0
1738763400000|2025-02-05 13:50:00|9514.59|9514.59|9508.53|9508.53|9516.25|9516.25|9508.11|9508.11|0
1738763700000|2025-02-05 13:55:00|9508.03|9508.03|9509.13|9509.13|9509.7|9509.7|9507.39|9507.39|0
1738764000000|2025-02-05 14:00:00|9509.77|9509.77|9507.47|9507.47|9509.77|9509.77|9506.24|9506.24|0
1738764300000|2025-02-05 14:05:00|9507.61|9507.61|9509.16|9509.16|9511.71|9511.71|9507.09|9507.09|0
1738764600000|2025-02-05 14:10:00|9508.99|9508.99|9513.77|9513.77|9513.77|9513.77|9508.99|9508.99|0
1738764900000|2025-02-05 14:15:00|9513.91|9513.91|9513.01|9513.01|9515.77|9515.77|9512.99|9512.99|0
1738765200000|2025-02-05 14:20:00|9513.64|9513.64|9517.14|9517.14|9517.35|9517.35|9512.27|9512.27|0
1738765500000|2025-02-05 14:25:00|9517|9517|9514.94|9514.94|9518.69|9518.69|9513.31|9513.31|0
1738765800000|2025-02-05 14:30:00|9515.57|9515.57|9523.4|9523.4|9526|9526|9510.11|9510.11|0
1738766100000|2025-02-05 14:35:00|9518.95|9518.95|9514.07|9514.07|9523.48|9523.48|9512.88|9512.88|0
1738766400000|2025-02-05 14:40:00|9514.71|9514.71|9507.93|9507.93|9519.47|9519.47|9506.86|9506.86|0
1738766700000|2025-02-05 14:45:00|9507.29|9507.29|9501.64|9501.64|9508.79|9508.79|9499.79|9499.79|0
1738767000000|2025-02-05 14:50:00|9501.48|9501.48|9496.65|9496.65|9506.36|9506.36|9496.65|9496.65|0
1738767300000|2025-02-05 14:55:00|9496.51|9496.51|9492.9|9492.9|9498.32|9498.32|9490.26|9490.26|0
1738767600000|2025-02-05 15:00:00|9493.74|9493.74|9467.26|9467.26|9498.34|9498.34|9467.26|9467.26|0
1738767900000|2025-02-05 15:05:00|9467.38|9467.38|9473.99|9473.99|9474.85|9474.85|9466.78|9466.78|0
1738768200000|2025-02-05 15:10:00|9475.27|9475.27|9478.07|9478.07|9484.79|9484.79|9475.27|9475.27|0
1738768500000|2025-02-05 15:15:00|9478.32|9478.32|9477.81|9477.81|9480.2|9480.2|9476.46|9476.46|0
1738768800000|2025-02-05 15:20:00|9477.59|9477.59|9482.16|9482.16|9482.16|9482.16|9472.03|9472.03|0
1738769100000|2025-02-05 15:25:00|9482.29|9482.29|9482.58|9482.58|9485.95|9485.95|9482.16|9482.16|0
1738769400000|2025-02-05 15:30:00|9483.06|9483.06|9486.62|9486.62|9487.62|9487.62|9482.62|9482.62|0
1738769700000|2025-02-05 15:35:00|9486.66|9486.66|9487.43|9487.43|9487.43|9487.43|9484.99|9484.99|0
1738770000000|2025-02-05 15:40:00|9487.65|9487.65|9486|9486|9492.37|9492.37|9485.86|9485.86|0
1738770300000|2025-02-05 15:45:00|9486.13|9486.13|9484.91|9484.91|9491.27|9491.27|9482.93|9482.93|0
1738770600000|2025-02-05 15:50:00|9485.28|9485.28|9488.47|9488.47|9488.82|9488.82|9484.83|9484.83|0
1738770900000|2025-02-05 15:55:00|9488.3|9488.3|9498.41|9498.41|9498.45|9498.45|9488.3|9488.3|0
1738771200000|2025-02-05 16:00:00|9498.94|9498.94|9499.57|9499.57|9500.46|9500.46|9495.87|9495.87|0
1738771500000|2025-02-05 16:05:00|9499.41|9499.41|9506.24|9506.24|9507.24|9507.24|9499.25|9499.25|0
1738771800000|2025-02-05 16:10:00|9506.46|9506.46|9516.3|9516.3|9516.3|9516.3|9506.46|9506.46|0
1738772100000|2025-02-05 16:15:00|9516.46|9516.46|9507.82|9507.82|9517.73|9517.73|9507.56|9507.56|0
1738772400000|2025-02-05 16:20:00|9508.15|9508.15|9517.89|9517.89|9518.11|9518.11|9508.15|9508.15|0
1738772700000|2025-02-05 16:25:00|9517.25|9517.25|9529.76|9529.76|9530.55|9530.55|9517.25|9517.25|0
1738829700000|2025-02-06 08:15:00|9590.16|9590.16|9591.89|9591.89|9598.13|9598.13|9589.96|9589.96|0
1738830000000|2025-02-06 08:20:00|9592.53|9592.53|9596.6|9596.6|9600.76|9600.76|9592.53|9592.53|0
1738830300000|2025-02-06 08:25:00|9594.72|9594.72|9590.16|9590.16|9596.23|9596.23|9589.27|9589.27|0
1738830600000|2025-02-06 08:30:00|9589.68|9589.68|9582.3|9582.3|9589.68|9589.68|9578.15|9578.15|0
1738830900000|2025-02-06 08:35:00|9582.43|9582.43|9597.18|9597.18|9600.09|9600.09|9582.43|9582.43|0
1738831200000|2025-02-06 08:40:00|9595.9|9595.9|9612.73|9612.73|9612.73|9612.73|9595.4|9595.4|0
1738831500000|2025-02-06 08:45:00|9613.59|9613.59|9616.62|9616.62|9621.03|9621.03|9613.59|9613.59|0
1738831800000|2025-02-06 08:50:00|9616.31|9616.31|9618.3|9618.3|9621.05|9621.05|9615.26|9615.26|0
1738832100000|2025-02-06 08:55:00|9617.88|9617.88|9616.43|9616.43|9622.01|9622.01|9616.43|9616.43|0
1738832400000|2025-02-06 09:00:00|9616.15|9616.15|9629.91|9629.91|9629.91|9629.91|9615.83|9615.83|0
1738832700000|2025-02-06 09:05:00|9631.82|9631.82|9634.29|9634.29|9634.29|9634.29|9625.92|9625.92|0
1738833000000|2025-02-06 09:10:00|9635.66|9635.66|9636.8|9636.8|9640.15|9640.15|9635.61|9635.61|0
1738833300000|2025-02-06 09:15:00|9636.73|9636.73|9632.73|9632.73|9636.73|9636.73|9631|9631|0
1738833600000|2025-02-06 09:20:00|9632.89|9632.89|9626.99|9626.99|9635.98|9635.98|9626.91|9626.91|0
1738833900000|2025-02-06 09:25:00|9626.35|9626.35|9629.54|9629.54|9629.54|9629.54|9623.98|9623.98|0
1738834200000|2025-02-06 09:30:00|9628.27|9628.27|9635.6|9635.6|9636.55|9636.55|9627.63|9627.63|0
1738834500000|2025-02-06 09:35:00|9636.05|9636.05|9634.56|9634.56|9636.78|9636.78|9634.12|9634.12|0
1738834800000|2025-02-06 09:40:00|9635.19|9635.19|9634.2|9634.2|9636.73|9636.73|9633.98|9633.98|0
1738835100000|2025-02-06 09:45:00|9633.89|9633.89|9632.6|9632.6|9635.14|9635.14|9629.58|9629.58|0
1738835400000|2025-02-06 09:50:00|9632.55|9632.55|9638.04|9638.04|9639.52|9639.52|9632.47|9632.47|0
1738835700000|2025-02-06 09:55:00|9637.9|9637.9|9645|9645|9645.07|9645.07|9637.9|9637.9|0
1738836000000|2025-02-06 10:00:00|9644.87|9644.87|9645.57|9645.57|9647.14|9647.14|9642.46|9642.46|0
1738836300000|2025-02-06 10:05:00|9645.73|9645.73|9650.86|9650.86|9651.5|9651.5|9644.77|9644.77|0
1738836600000|2025-02-06 10:10:00|9652.14|9652.14|9649.03|9649.03|9656.19|9656.19|9648.32|9648.32|0
1738836900000|2025-02-06 10:15:00|9648.39|9648.39|9644.75|9644.75|9648.39|9648.39|9641.86|9641.86|0
1738837200000|2025-02-06 10:20:00|9644.44|9644.44|9640.14|9640.14|9644.53|9644.53|9638.26|9638.26|0
1738837500000|2025-02-06 10:25:00|9639.5|9639.5|9646.61|9646.61|9646.61|9646.61|9636.45|9636.45|0
1738837800000|2025-02-06 10:30:00|9646.3|9646.3|9640.92|9640.92|9649.03|9649.03|9640.38|9640.38|0
1738838100000|2025-02-06 10:35:00|9640.61|9640.61|9648.89|9648.89|9650.86|9650.86|9639.3|9639.3|0
1738838400000|2025-02-06 10:40:00|9649.34|9649.34|9659.64|9659.64|9660.63|9660.63|9648.02|9648.02|0
1738838700000|2025-02-06 10:45:00|9659.78|9659.78|9654.44|9654.44|9663.16|9663.16|9654.44|9654.44|0
1738839000000|2025-02-06 10:50:00|9654.23|9654.23|9654.94|9654.94|9655.6|9655.6|9650.02|9650.02|0
1738839300000|2025-02-06 10:55:00|9654.73|9654.73|9643.77|9643.77|9654.73|9654.73|9640|9640|0
1738839600000|2025-02-06 11:00:00|9640.7|9640.7|9636.01|9636.01|9642.08|9642.08|9625.94|9625.94|0
1738839900000|2025-02-06 11:05:00|9636.15|9636.15|9642.86|9642.86|9642.86|9642.86|9634.39|9634.39|0
1738840200000|2025-02-06 11:10:00|9644.23|9644.23|9651.43|9651.43|9652.3|9652.3|9644.23|9644.23|0
1738840500000|2025-02-06 11:15:00|9651.12|9651.12|9648.91|9648.91|9655.22|9655.22|9648.91|9648.91|0
1738840800000|2025-02-06 11:20:00|9648.47|9648.47|9655.05|9655.05|9657.76|9657.76|9648.47|9648.47|0
1738841100000|2025-02-06 11:25:00|9654.38|9654.38|9658.06|9658.06|9658.54|9658.54|9654.15|9654.15|0
1738841400000|2025-02-06 11:30:00|9658.2|9658.2|9653.51|9653.51|9658.2|9658.2|9653.51|9653.51|0
1738841700000|2025-02-06 11:35:00|9653.65|9653.65|9655.21|9655.21|9656.4|9656.4|9653.6|9653.6|0
1738842000000|2025-02-06 11:40:00|9655.43|9655.43|9661.73|9661.73|9662.13|9662.13|9655.06|9655.06|0
1738842300000|2025-02-06 11:45:00|9661.31|9661.31|9654.93|9654.93|9661.31|9661.31|9654.93|9654.93|0
1738842600000|2025-02-06 11:50:00|9654.79|9654.79|9654.82|9654.82|9656.58|9656.58|9654.77|9654.77|0
1738842900000|2025-02-06 11:55:00|9654.6|9654.6|9656.33|9656.33|9656.98|9656.98|9653.88|9653.88|0
1738843200000|2025-02-06 12:00:00|9656.54|9656.54|9685.45|9685.45|9686.41|9686.41|9656.54|9656.54|0
1738843500000|2025-02-06 12:05:00|9686.08|9686.08|9694.02|9694.02|9698.25|9698.25|9685.03|9685.03|0
1738843800000|2025-02-06 12:10:00|9693.88|9693.88|9690.85|9690.85|9694.78|9694.78|9687.32|9687.32|0
1738844100000|2025-02-06 12:15:00|9690|9690|9697.23|9697.23|9697.23|9697.23|9686.58|9686.58|0
1738844400000|2025-02-06 12:20:00|9696.92|9696.92|9702.34|9702.34|9703.4|9703.4|9694.96|9694.96|0
1738844700000|2025-02-06 12:25:00|9702.21|9702.21|9700.7|9700.7|9704.49|9704.49|9700.33|9700.33|0
1738845000000|2025-02-06 12:30:00|9701.01|9701.01|9701.62|9701.62|9704.07|9704.07|9699.99|9699.99|0
1738845300000|2025-02-06 12:35:00|9701.78|9701.78|9707.36|9707.36|9709.16|9709.16|9698.6|9698.6|0
1738845600000|2025-02-06 12:40:00|9707.22|9707.22|9704.49|9704.49|9707.88|9707.88|9702.96|9702.96|0
1738845900000|2025-02-06 12:45:00|9704.11|9704.11|9699.32|9699.32|9704.21|9704.21|9698.18|9698.18|0
1738846200000|2025-02-06 12:50:00|9699.11|9699.11|9696.73|9696.73|9701.66|9701.66|9696.57|9696.57|0
1738846500000|2025-02-06 12:55:00|9696.51|9696.51|9698.61|9698.61|9698.61|9698.61|9694.35|9694.35|0
1738846800000|2025-02-06 13:00:00|9698.88|9698.88|9702.72|9702.72|9702.72|9702.72|9694.03|9694.03|0
1738847100000|2025-02-06 13:05:00|9702.1|9702.1|9697.02|9697.02|9702.96|9702.96|9696.53|9696.53|0
1738847400000|2025-02-06 13:10:00|9696.97|9696.97|9697.01|9697.01|9697.01|9697.01|9694.22|9694.22|0
1738847700000|2025-02-06 13:15:00|9697.14|9697.14|9686.46|9686.46|9699.46|9699.46|9686.46|9686.46|0
1738848000000|2025-02-06 13:20:00|9686.33|9686.33|9690.46|9690.46|9690.46|9690.46|9685.25|9685.25|0
1738848300000|2025-02-06 13:25:00|9690.68|9690.68|9692.24|9692.24|9693.89|9693.89|9690.41|9690.41|0
1738848600000|2025-02-06 13:30:00|9692.86|9692.86|9688.61|9688.61|9693.29|9693.29|9686.32|9686.32|0
1738848900000|2025-02-06 13:35:00|9688.39|9688.39|9686.85|9686.85|9691.47|9691.47|9686.85|9686.85|0
1738849200000|2025-02-06 13:40:00|9687.27|9687.27|9681.66|9681.66|9687.27|9687.27|9678.16|9678.16|0
1738849500000|2025-02-06 13:45:00|9682.3|9682.3|9688.59|9688.59|9690.37|9690.37|9681.66|9681.66|0
1738849800000|2025-02-06 13:50:00|9688.17|9688.17|9688.73|9688.73|9688.82|9688.82|9685.96|9685.96|0
1738850100000|2025-02-06 13:55:00|9687.46|9687.46|9694.45|9694.45|9695.94|9695.94|9687.46|9687.46|0
1738850400000|2025-02-06 14:00:00|9694.67|9694.67|9693.35|9693.35|9694.92|9694.92|9691.84|9691.84|0
1738850700000|2025-02-06 14:05:00|9692.97|9692.97|9686.69|9686.69|9692.97|9692.97|9686.02|9686.02|0
1738851000000|2025-02-06 14:10:00|9687.12|9687.12|9692.14|9692.14|9692.59|9692.59|9686.9|9686.9|0
1738851300000|2025-02-06 14:15:00|9691.98|9691.98|9684.87|9684.87|9691.98|9691.98|9684.87|9684.87|0
1738851600000|2025-02-06 14:20:00|9684.25|9684.25|9676.33|9676.33|9684.25|9684.25|9674.17|9674.17|0
1738851900000|2025-02-06 14:25:00|9676.64|9676.64|9677.9|9677.9|9681.44|9681.44|9675.78|9675.78|0
1738852200000|2025-02-06 14:30:00|9676.52|9676.52|9688.35|9688.35|9688.9|9688.9|9674.3|9674.3|0
1738852500000|2025-02-06 14:35:00|9688.04|9688.04|9704.85|9704.85|9705.28|9705.28|9688.04|9688.04|0
1738852800000|2025-02-06 14:40:00|9705.49|9705.49|9706.19|9706.19|9711.17|9711.17|9704.02|9704.02|0
1738853100000|2025-02-06 14:45:00|9705.87|9705.87|9710.13|9710.13|9712.53|9712.53|9698.53|9698.53|0
1738853400000|2025-02-06 14:50:00|9710.5|9710.5|9715.74|9715.74|9717.12|9717.12|9709.05|9709.05|0
1738853700000|2025-02-06 14:55:00|9716.19|9716.19|9731.91|9731.91|9732.44|9732.44|9712.29|9712.29|0
1738854000000|2025-02-06 15:00:00|9731.68|9731.68|9733.07|9733.07|9739.1|9739.1|9729.37|9729.37|0
1738854300000|2025-02-06 15:05:00|9732.75|9732.75|9734.88|9734.88|9736.72|9736.72|9728.03|9728.03|0
1738854600000|2025-02-06 15:10:00|9734.57|9734.57|9737.25|9737.25|9738.16|9738.16|9727.56|9727.56|0
1738854900000|2025-02-06 15:15:00|9735.34|9735.34|9737.36|9737.36|9737.83|9737.83|9727.74|9727.74|0
1738855200000|2025-02-06 15:20:00|9736.08|9736.08|9714.34|9714.34|9737.61|9737.61|9714.34|9714.34|0
1738855500000|2025-02-06 15:25:00|9714.55|9714.55|9717.84|9717.84|9722.92|9722.92|9706.21|9706.21|0
1738855800000|2025-02-06 15:30:00|9717.97|9717.97|9721.51|9721.51|9722.15|9722.15|9715.74|9715.74|0
1738856100000|2025-02-06 15:35:00|9722.13|9722.13|9717.57|9717.57|9726.63|9726.63|9717.57|9717.57|0
1738856400000|2025-02-06 15:40:00|9717.2|9717.2|9729.41|9729.41|9729.41|9729.41|9717.2|9717.2|0
1738856700000|2025-02-06 15:45:00|9730.05|9730.05|9730.44|9730.44|9731.88|9731.88|9726.61|9726.61|0
1738857000000|2025-02-06 15:50:00|9731.82|9731.82|9731.2|9731.2|9733.82|9733.82|9731.16|9731.16|0
1738857300000|2025-02-06 15:55:00|9730.8|9730.8|9730.5|9730.5|9736.99|9736.99|9729.93|9729.93|0
1738857600000|2025-02-06 16:00:00|9730.62|9730.62|9737.93|9737.93|9737.97|9737.97|9729.35|9729.35|0
1738857900000|2025-02-06 16:05:00|9737.79|9737.79|9736.62|9736.62|9739.13|9739.13|9732.3|9732.3|0
1738858200000|2025-02-06 16:10:00|9737.25|9737.25|9738.93|9738.93|9743.19|9743.19|9737.25|9737.25|0
1738858500000|2025-02-06 16:15:00|9738.29|9738.29|9742.42|9742.42|9744.8|9744.8|9737.84|9737.84|0
1738858800000|2025-02-06 16:20:00|9742.63|9742.63|9747.27|9747.27|9749.49|9749.49|9742.63|9742.63|0
1738859100000|2025-02-06 16:25:00|9746.64|9746.64|9748.28|9748.28|9750.5|9750.5|9743.19|9743.19|0
1738916100000|2025-02-07 08:15:00|9781.25|9781.25|9775.82|9775.82|9785.96|9785.96|9774.25|9774.25|0
1738916400000|2025-02-07 08:20:00|9775.56|9775.56|9781.65|9781.65|9782.81|9782.81|9772.69|9772.69|0
1738916700000|2025-02-07 08:25:00|9781.52|9781.52|9778.8|9778.8|9789.25|9789.25|9778.26|9778.26|0
1738917000000|2025-02-07 08:30:00|9779.2|9779.2|9776.99|9776.99|9781.79|9781.79|9774.36|9774.36|0
1738917300000|2025-02-07 08:35:00|9774.23|9774.23|9773.68|9773.68|9775.7|9775.7|9769.5|9769.5|0
1738917600000|2025-02-07 08:40:00|9773.41|9773.41|9760.78|9760.78|9773.41|9773.41|9759.76|9759.76|0
1738917900000|2025-02-07 08:45:00|9760.64|9760.64|9756.29|9756.29|9763.02|9763.02|9752.32|9752.32|0
1738918200000|2025-02-07 08:50:00|9756.51|9756.51|9758.73|9758.73|9761.04|9761.04|9752.46|9752.46|0
1738918500000|2025-02-07 08:55:00|9758.11|9758.11|9749.65|9749.65|9758.11|9758.11|9748.02|9748.02|0
1738918800000|2025-02-07 09:00:00|9749.79|9749.79|9748.94|9748.94|9751.33|9751.33|9746.84|9746.84|0
1738919100000|2025-02-07 09:05:00|9749.08|9749.08|9742.42|9742.42|9750.05|9750.05|9739.22|9739.22|0
1738919400000|2025-02-07 09:10:00|9742.85|9742.85|9745.65|9745.65|9746.11|9746.11|9741.47|9741.47|0
1738919700000|2025-02-07 09:15:00|9745.87|9745.87|9750.27|9750.27|9753.45|9753.45|9745.87|9745.87|0
1738920000000|2025-02-07 09:20:00|9750.4|9750.4|9744.82|9744.82|9750.4|9750.4|9743.71|9743.71|0
1738920300000|2025-02-07 09:25:00|9745.46|9745.46|9744.81|9744.81|9747.51|9747.51|9743.8|9743.8|0
1738920600000|2025-02-07 09:30:00|9746.09|9746.09|9742.77|9742.77|9747.46|9747.46|9738|9738|0
1738920900000|2025-02-07 09:35:00|9741.5|9741.5|9745.74|9745.74|9746.06|9746.06|9741.5|9741.5|0
1738921200000|2025-02-07 09:40:00|9746.38|9746.38|9751.15|9751.15|9753.63|9753.63|9746.38|9746.38|0
1738921500000|2025-02-07 09:45:00|9751.36|9751.36|9742.59|9742.59|9751.36|9751.36|9741.39|9741.39|0
1738921800000|2025-02-07 09:50:00|9741.97|9741.97|9736.62|9736.62|9742.24|9742.24|9736.58|9736.58|0
1738922100000|2025-02-07 09:55:00|9735.98|9735.98|9741.76|9741.76|9741.76|9741.76|9735.98|9735.98|0
1738922400000|2025-02-07 10:00:00|9740.26|9740.26|9738.21|9738.21|9740.48|9740.48|9734.97|9734.97|0
1738922700000|2025-02-07 10:05:00|9738.43|9738.43|9736.65|9736.65|9740.48|9740.48|9735.53|9735.53|0
1738923000000|2025-02-07 10:10:00|9736.52|9736.52|9729.46|9729.46|9736.52|9736.52|9729.46|9729.46|0
1738923300000|2025-02-07 10:15:00|9729.06|9729.06|9720.8|9720.8|9729.06|9729.06|9720.8|9720.8|0
1738923600000|2025-02-07 10:20:00|9720.66|9720.66|9720.87|9720.87|9726.85|9726.85|9720.59|9720.59|0
1738923900000|2025-02-07 10:25:00|9722.14|9722.14|9720.45|9720.45|9722.42|9722.42|9715.86|9715.86|0
1738924200000|2025-02-07 10:30:00|9720.33|9720.33|9720.14|9720.14|9721.2|9721.2|9716.15|9716.15|0
1738924500000|2025-02-07 10:35:00|9720.41|9720.41|9717.16|9717.16|9720.41|9720.41|9715.14|9715.14|0
1738924800000|2025-02-07 10:40:00|9717.79|9717.79|9718.82|9718.82|9719.45|9719.45|9715.96|9715.96|0
1738925100000|2025-02-07 10:45:00|9719.03|9719.03|9718.57|9718.57|9719.03|9719.03|9715.31|9715.31|0
1738925400000|2025-02-07 10:50:00|9717.93|9717.93|9708.07|9708.07|9717.93|9717.93|9708.07|9708.07|0
1738925700000|2025-02-07 10:55:00|9706.38|9706.38|9719.23|9719.23|9719.23|9719.23|9706.38|9706.38|0
1738926000000|2025-02-07 11:00:00|9719.39|9719.39|9726.43|9726.43|9727.65|9727.65|9719.07|9719.07|0
1738926300000|2025-02-07 11:05:00|9725.79|9725.79|9720.64|9720.64|9725.79|9725.79|9719.88|9719.88|0
1738926600000|2025-02-07 11:10:00|9721.28|9721.28|9719.53|9719.53|9722.9|9722.9|9719.53|9719.53|0
1738926900000|2025-02-07 11:15:00|9719.93|9719.93|9724.86|9724.86|9726.48|9726.48|9719.17|9719.17|0
1738927200000|2025-02-07 11:20:00|9724.43|9724.43|9722.93|9722.93|9724.72|9724.72|9722.29|9722.29|0
1738927500000|2025-02-07 11:25:00|9723.3|9723.3|9726.73|9726.73|9728.04|9728.04|9721.64|9721.64|0
1738927800000|2025-02-07 11:30:00|9726.52|9726.52|9729.74|9729.74|9732.25|9732.25|9726.52|9726.52|0
1738928100000|2025-02-07 11:35:00|9729.53|9729.53|9731.56|9731.56|9732.22|9732.22|9729.25|9729.25|0
1738928400000|2025-02-07 11:40:00|9731.14|9731.14|9727.64|9727.64|9732.04|9732.04|9727.64|9727.64|0
1738928700000|2025-02-07 11:45:00|9727.41|9727.41|9727.64|9727.64|9727.86|9727.86|9726.55|9726.55|0
1738929000000|2025-02-07 11:50:00|9727.1|9727.1|9727.62|9727.62|9728.27|9728.27|9726.57|9726.57|0
1738929300000|2025-02-07 11:55:00|9727.83|9727.83|9720.95|9720.95|9727.83|9727.83|9720.95|9720.95|0
1738929600000|2025-02-07 12:00:00|9720.39|9720.39|9730.43|9730.43|9730.43|9730.43|9719.36|9719.36|0
1738929900000|2025-02-07 12:05:00|9731.07|9731.07|9735.29|9735.29|9735.78|9735.78|9731.07|9731.07|0
1738930200000|2025-02-07 12:10:00|9735.55|9735.55|9736.22|9736.22|9737.06|9737.06|9733.92|9733.92|0
1738930500000|2025-02-07 12:15:00|9736.85|9736.85|9742.36|9742.36|9744.53|9744.53|9736.85|9736.85|0
1738930800000|2025-02-07 12:20:00|9742.58|9742.58|9741.48|9741.48|9742.58|9742.58|9737.03|9737.03|0
1738931100000|2025-02-07 12:25:00|9742.88|9742.88|9741.92|9741.92|9743.62|9743.62|9740.57|9740.57|0
1738931400000|2025-02-07 12:30:00|9742|9742|9744.54|9744.54|9745.1|9745.1|9740.62|9740.62|0
1738931700000|2025-02-07 12:35:00|9743.91|9743.91|9744.59|9744.59|9746.02|9746.02|9743.91|9743.91|0
1738932000000|2025-02-07 12:40:00|9743.21|9743.21|9745.33|9745.33|9747.14|9747.14|9742.04|9742.04|0
1738932300000|2025-02-07 12:45:00|9745.73|9745.73|9755.56|9755.56|9755.97|9755.97|9745.73|9745.73|0
1738932600000|2025-02-07 12:50:00|9755.7|9755.7|9753.83|9753.83|9756.16|9756.16|9753.83|9753.83|0
1738932900000|2025-02-07 12:55:00|9753.61|9753.61|9751.05|9751.05|9753.61|9753.61|9749.8|9749.8|0
1738933200000|2025-02-07 13:00:00|9750.93|9750.93|9748.03|9748.03|9750.93|9750.93|9745.7|9745.7|0
1738933500000|2025-02-07 13:05:00|9748.67|9748.67|9739.24|9739.24|9748.67|9748.67|9738.26|9738.26|0
1738933800000|2025-02-07 13:10:00|9739.69|9739.69|9741.43|9741.43|9742.1|9742.1|9739.69|9739.69|0
1738934100000|2025-02-07 13:15:00|9742.49|9742.49|9735.26|9735.26|9743.96|9743.96|9732.82|9732.82|0
1738934400000|2025-02-07 13:20:00|9735.38|9735.38|9730.35|9730.35|9735.51|9735.51|9729.71|9729.71|0
1738934700000|2025-02-07 13:25:00|9725.95|9725.95|9728.3|9728.3|9728.3|9728.3|9725.32|9725.32|0
1738935000000|2025-02-07 13:30:00|9729.3|9729.3|9727.98|9727.98|9738.39|9738.39|9722.91|9722.91|0
1738935300000|2025-02-07 13:35:00|9729.36|9729.36|9738.87|9738.87|9738.94|9738.94|9729.11|9729.11|0
1738935600000|2025-02-07 13:40:00|9737.49|9737.49|9740.04|9740.04|9743.9|9743.9|9737.49|9737.49|0
1738935900000|2025-02-07 13:45:00|9739.76|9739.76|9732.84|9732.84|9739.9|9739.9|9729.72|9729.72|0
1738936200000|2025-02-07 13:50:00|9732.71|9732.71|9742.96|9742.96|9743.18|9743.18|9732.71|9732.71|0
1738936500000|2025-02-07 13:55:00|9743.6|9743.6|9744.89|9744.89|9747.1|9747.1|9743.6|9743.6|0
1738936800000|2025-02-07 14:00:00|9744.64|9744.64|9742.01|9742.01|9745.29|9745.29|9736.23|9736.23|0
1738937100000|2025-02-07 14:05:00|9741.64|9741.64|9740.21|9740.21|9746.01|9746.01|9740.21|9740.21|0
1738937400000|2025-02-07 14:10:00|9741.59|9741.59|9736.98|9736.98|9742.09|9742.09|9736.34|9736.34|0
1738937700000|2025-02-07 14:15:00|9737.2|9737.2|9741.58|9741.58|9743.73|9743.73|9731.63|9731.63|0
1738938000000|2025-02-07 14:20:00|9741.51|9741.51|9738.72|9738.72|9741.51|9741.51|9738.22|9738.22|0
1738938300000|2025-02-07 14:25:00|9737.34|9737.34|9738.01|9738.01|9740.17|9740.17|9736.01|9736.01|0
1738938600000|2025-02-07 14:30:00|9739.39|9739.39|9760.18|9760.18|9765.93|9765.93|9739.39|9739.39|0
1738938900000|2025-02-07 14:35:00|9759.68|9759.68|9764.97|9764.97|9769.19|9769.19|9756.86|9756.86|0
1738939200000|2025-02-07 14:40:00|9764.33|9764.33|9750.1|9750.1|9764.55|9764.55|9748.52|9748.52|0
1738939500000|2025-02-07 14:45:00|9748.83|9748.83|9757.52|9757.52|9760.74|9760.74|9748.58|9748.58|0
1738939800000|2025-02-07 14:50:00|9756.88|9756.88|9749.45|9749.45|9758.83|9758.83|9749.45|9749.45|0
1738940100000|2025-02-07 14:55:00|9749|9749|9744.29|9744.29|9749.22|9749.22|9741.27|9741.27|0
1738940400000|2025-02-07 15:00:00|9744.13|9744.13|9723.64|9723.64|9744.13|9744.13|9718.94|9718.94|0
1738940700000|2025-02-07 15:05:00|9722.17|9722.17|9729.86|9729.86|9734.27|9734.27|9718.13|9718.13|0
1738941000000|2025-02-07 15:10:00|9729.22|9729.22|9723.97|9723.97|9730.49|9730.49|9719.21|9719.21|0
1738941300000|2025-02-07 15:15:00|9724.61|9724.61|9724.23|9724.23|9728.41|9728.41|9723.25|9723.25|0
1738941600000|2025-02-07 15:20:00|9724.51|9724.51|9744.82|9744.82|9744.82|9744.82|9724.08|9724.08|0
1738941900000|2025-02-07 15:25:00|9745.13|9745.13|9754.51|9754.51|9756.23|9756.23|9745.13|9745.13|0
1738942200000|2025-02-07 15:30:00|9754.64|9754.64|9762.83|9762.83|9765.66|9765.66|9752.64|9752.64|0
1738942500000|2025-02-07 15:35:00|9762.61|9762.61|9767.14|9767.14|9771.48|9771.48|9760.38|9760.38|0
1738942800000|2025-02-07 15:40:00|9768.52|9768.52|9759.68|9759.68|9769.16|9769.16|9758.96|9758.96|0
1738943100000|2025-02-07 15:45:00|9759.45|9759.45|9757.07|9757.07|9761.93|9761.93|9757.07|9757.07|0
1738943400000|2025-02-07 15:50:00|9756.82|9756.82|9730.79|9730.79|9756.82|9756.82|9729.4|9729.4|0
1738943700000|2025-02-07 15:55:00|9730.51|9730.51|9751.17|9751.17|9751.17|9751.17|9730.14|9730.14|0
1738944000000|2025-02-07 16:00:00|9751.33|9751.33|9749.32|9749.32|9751.33|9751.33|9742.19|9742.19|0
1738944300000|2025-02-07 16:05:00|9749.46|9749.46|9762.45|9762.45|9763.09|9763.09|9749.46|9749.46|0
1738944600000|2025-02-07 16:10:00|9762.6|9762.6|9766.89|9766.89|9769.68|9769.68|9760.91|9760.91|0
1738944900000|2025-02-07 16:15:00|9767.11|9767.11|9771.88|9771.88|9776.04|9776.04|9767.11|9767.11|0
1738945200000|2025-02-07 16:20:00|9772.09|9772.09|9768.67|9768.67|9777.14|9777.14|9767.39|9767.39|0
1738945500000|2025-02-07 16:25:00|9768.46|9768.46|9760.55|9760.55|9768.46|9768.46|9760.55|9760.55|0
1739175300000|2025-02-10 08:15:00|9753.32|9753.32|9749.49|9749.49|9756.88|9756.88|9745.35|9745.35|0
1739175600000|2025-02-10 08:20:00|9744.39|9744.39|9759.01|9759.01|9759.01|9759.01|9742.02|9742.02|0
1739175900000|2025-02-10 08:25:00|9760.28|9760.28|9750.37|9750.37|9761.12|9761.12|9749.34|9749.34|0
1739176200000|2025-02-10 08:30:00|9751.65|9751.65|9748.65|9748.65|9761.75|9761.75|9748.24|9748.24|0
1739176500000|2025-02-10 08:35:00|9748.01|9748.01|9744.04|9744.04|9748.01|9748.01|9741.12|9741.12|0
1739176800000|2025-02-10 08:40:00|9746.8|9746.8|9748.53|9748.53|9749.83|9749.83|9743.16|9743.16|0
1739177100000|2025-02-10 08:45:00|9747.15|9747.15|9737.37|9737.37|9748.47|9748.47|9737.37|9737.37|0
1739177400000|2025-02-10 08:50:00|9737.1|9737.1|9721.51|9721.51|9739.2|9739.2|9715.55|9715.55|0
1739177700000|2025-02-10 08:55:00|9721.65|9721.65|9722.51|9722.51|9723.39|9723.39|9717.45|9717.45|0
1739178000000|2025-02-10 09:00:00|9721.87|9721.87|9744.22|9744.22|9744.22|9744.22|9718.58|9718.58|0
1739178300000|2025-02-10 09:05:00|9742.31|9742.31|9750.89|9750.89|9750.89|9750.89|9740.41|9740.41|0
1739178600000|2025-02-10 09:10:00|9751.53|9751.53|9760.93|9760.93|9760.93|9760.93|9751.53|9751.53|0
1739178900000|2025-02-10 09:15:00|9759.02|9759.02|9768.84|9768.84|9768.99|9768.99|9758.54|9758.54|0
1739179200000|2025-02-10 09:20:00|9766.92|9766.92|9754.71|9754.71|9768.64|9768.64|9754.71|9754.71|0
1739179500000|2025-02-10 09:25:00|9753.33|9753.33|9750.39|9750.39|9755.16|9755.16|9750.39|9750.39|0
1739179800000|2025-02-10 09:30:00|9749.97|9749.97|9743.68|9743.68|9750.85|9750.85|9742.75|9742.75|0
1739180100000|2025-02-10 09:35:00|9743.76|9743.76|9741.53|9741.53|9743.83|9743.83|9739.02|9739.02|0
1739180400000|2025-02-10 09:40:00|9741.45|9741.45|9727.87|9727.87|9741.59|9741.59|9727.87|9727.87|0
1739180700000|2025-02-10 09:45:00|9727.94|9727.94|9723.49|9723.49|9727.94|9727.94|9719.68|9719.68|0
1739181000000|2025-02-10 09:50:00|9723.65|9723.65|9731.63|9731.63|9731.63|9731.63|9723.65|9723.65|0
1739181300000|2025-02-10 09:55:00|9730.35|9730.35|9728.45|9728.45|9731.63|9731.63|9727.17|9727.17|0
1739181600000|2025-02-10 10:00:00|9727.07|9727.07|9723.41|9723.41|9732.4|9732.4|9723.41|9723.41|0
1739181900000|2025-02-10 10:05:00|9724.05|9724.05|9738.71|9738.71|9738.71|9738.71|9723.89|9723.89|0
1739182200000|2025-02-10 10:10:00|9736.8|9736.8|9740.47|9740.47|9740.47|9740.47|9734.98|9734.98|0
1739182500000|2025-02-10 10:15:00|9741.31|9741.31|9743.18|9743.18|9743.84|9743.84|9739.66|9739.66|0
1739182800000|2025-02-10 10:20:00|9742.97|9742.97|9744.23|9744.23|9745.61|9745.61|9739.46|9739.46|0
1739183100000|2025-02-10 10:25:00|9744.07|9744.07|9742.14|9742.14|9744.15|9744.15|9742.09|9742.09|0
1739183400000|2025-02-10 10:30:00|9741.5|9741.5|9741.79|9741.79|9745.75|9745.75|9741.5|9741.5|0
1739183700000|2025-02-10 10:35:00|9743.07|9743.07|9746.32|9746.32|9746.32|9746.32|9741.16|9741.16|0
1739184000000|2025-02-10 10:40:00|9746.48|9746.48|9748.64|9748.64|9748.64|9748.64|9745.21|9745.21|0
1739184300000|2025-02-10 10:45:00|9749.28|9749.28|9747.73|9747.73|9749.7|9749.7|9741.77|9741.77|0
1739184600000|2025-02-10 10:50:00|9747.51|9747.51|9740.24|9740.24|9747.51|9747.51|9740.24|9740.24|0
1739184900000|2025-02-10 10:55:00|9740.38|9740.38|9731.16|9731.16|9740.38|9740.38|9731.16|9731.16|0
1739185200000|2025-02-10 11:00:00|9731.41|9731.41|9728.27|9728.27|9732.59|9732.59|9723.17|9723.17|0
1739185500000|2025-02-10 11:05:00|9729.54|9729.54|9737.3|9737.3|9737.78|9737.78|9729.01|9729.01|0
1739185800000|2025-02-10 11:10:00|9736.37|9736.37|9736.89|9736.89|9738.21|9738.21|9735.66|9735.66|0
1739186100000|2025-02-10 11:15:00|9737.01|9737.01|9736.71|9736.71|9739.13|9739.13|9735.32|9735.32|0
1739186400000|2025-02-10 11:20:00|9736.07|9736.07|9732.88|9732.88|9736.38|9736.38|9732.24|9732.24|0
1739186700000|2025-02-10 11:25:00|9732.67|9732.67|9740.22|9740.22|9740.61|9740.61|9732.14|9732.14|0
1739187000000|2025-02-10 11:30:00|9740.36|9740.36|9746|9746|9747.35|9747.35|9740.36|9740.36|0
1739187300000|2025-02-10 11:35:00|9744.73|9744.73|9741.82|9741.82|9744.73|9744.73|9740.52|9740.52|0
1739187600000|2025-02-10 11:40:00|9741.6|9741.6|9734.41|9734.41|9741.6|9741.6|9734.41|9734.41|0
1739187900000|2025-02-10 11:45:00|9733.96|9733.96|9734.02|9734.02|9735.65|9735.65|9733.46|9733.46|0
1739188200000|2025-02-10 11:50:00|9734.66|9734.66|9741.72|9741.72|9741.72|9741.72|9734.28|9734.28|0
1739188500000|2025-02-10 11:55:00|9741.49|9741.49|9739.85|9739.85|9742.67|9742.67|9739.57|9739.57|0
1739188800000|2025-02-10 12:00:00|9739.69|9739.69|9726.27|9726.27|9739.69|9739.69|9724.54|9724.54|0
1739189100000|2025-02-10 12:05:00|9726.41|9726.41|9724.78|9724.78|9734.01|9734.01|9724.78|9724.78|0
1739189400000|2025-02-10 12:10:00|9725.01|9725.01|9727.32|9727.32|9727.56|9727.56|9725.01|9725.01|0
1739189700000|2025-02-10 12:15:00|9727.96|9727.96|9723.74|9723.74|9728.6|9728.6|9723.23|9723.23|0
1739190000000|2025-02-10 12:20:00|9723.88|9723.88|9722.48|9722.48|9725.15|9725.15|9721.23|9721.23|0
1739190300000|2025-02-10 12:25:00|9722.25|9722.25|9722.91|9722.91|9724.25|9724.25|9721.17|9721.17|0
1739190600000|2025-02-10 12:30:00|9724.18|9724.18|9721.08|9721.08|9724.5|9724.5|9721.08|9721.08|0
1739190900000|2025-02-10 12:35:00|9721.81|9721.81|9724.68|9724.68|9724.96|9724.96|9721.81|9721.81|0
1739191200000|2025-02-10 12:40:00|9724.95|9724.95|9726.7|9726.7|9727.93|9727.93|9724.95|9724.95|0
1739191500000|2025-02-10 12:45:00|9726.84|9726.84|9728.88|9728.88|9730.87|9730.87|9725.78|9725.78|0
1739191800000|2025-02-10 12:50:00|9728.61|9728.61|9728.22|9728.22|9728.61|9728.61|9723.76|9723.76|0
1739192100000|2025-02-10 12:55:00|9728.86|9728.86|9726.01|9726.01|9730.45|9730.45|9726.01|9726.01|0
1739192400000|2025-02-10 13:00:00|9726.64|9726.64|9721.21|9721.21|9726.64|9726.64|9719.49|9719.49|0
1739192700000|2025-02-10 13:05:00|9720.57|9720.57|9723.13|9723.13|9723.13|9723.13|9718.26|9718.26|0
1739193000000|2025-02-10 13:10:00|9724.41|9724.41|9727.63|9727.63|9727.64|9727.64|9723.71|9723.71|0
1739193300000|2025-02-10 13:15:00|9728.05|9728.05|9727.35|9727.35|9729.83|9729.83|9726.76|9726.76|0
1739193600000|2025-02-10 13:20:00|9726.08|9726.08|9738.01|9738.01|9738.01|9738.01|9726.08|9726.08|0
1739193900000|2025-02-10 13:25:00|9736.63|9736.63|9734.72|9734.72|9736.63|9736.63|9731.86|9731.86|0
1739194200000|2025-02-10 13:30:00|9734.1|9734.1|9732.74|9732.74|9736.01|9736.01|9732.7|9732.7|0
1739194500000|2025-02-10 13:35:00|9734.66|9734.66|9737.79|9737.79|9741.79|9741.79|9734.66|9734.66|0
1739194800000|2025-02-10 13:40:00|9738.43|9738.43|9735.52|9735.52|9738.64|9738.64|9732|9732|0
1739195100000|2025-02-10 13:45:00|9737.43|9737.43|9736.65|9736.65|9740.09|9740.09|9736.65|9736.65|0
1739195400000|2025-02-10 13:50:00|9736.79|9736.79|9736.85|9736.85|9739.4|9739.4|9736.59|9736.59|0
1739195700000|2025-02-10 13:55:00|9737.06|9737.06|9738.63|9738.63|9738.95|9738.95|9736.79|9736.79|0
1739196000000|2025-02-10 14:00:00|9739.27|9739.27|9740.85|9740.85|9741.18|9741.18|9738.95|9738.95|0
1739196300000|2025-02-10 14:05:00|9742.23|9742.23|9745.17|9745.17|9748.76|9748.76|9742.23|9742.23|0
1739196600000|2025-02-10 14:10:00|9745.31|9745.31|9753.99|9753.99|9754.33|9754.33|9745.31|9745.31|0
1739196900000|2025-02-10 14:15:00|9754.12|9754.12|9759.88|9759.88|9759.88|9759.88|9754.12|9754.12|0
1739197200000|2025-02-10 14:20:00|9761.57|9761.57|9763.17|9763.17|9763.35|9763.35|9760.93|9760.93|0
1739197500000|2025-02-10 14:25:00|9763.09|9763.09|9763.05|9763.05|9766.91|9766.91|9762.25|9762.25|0
1739197800000|2025-02-10 14:30:00|9762.67|9762.67|9750.67|9750.67|9765.81|9765.81|9747.66|9747.66|0
1739198100000|2025-02-10 14:35:00|9750.98|9750.98|9730.23|9730.23|9751.61|9751.61|9725.12|9725.12|0
1739198400000|2025-02-10 14:40:00|9729.81|9729.81|9727.29|9727.29|9731.65|9731.65|9726.31|9726.31|0
1739198700000|2025-02-10 14:45:00|9727.17|9727.17|9720.04|9720.04|9731.25|9731.25|9718.51|9718.51|0
1739199000000|2025-02-10 14:50:00|9721.32|9721.32|9714.1|9714.1|9723.78|9723.78|9713.15|9713.15|0
1739199300000|2025-02-10 14:55:00|9713.98|9713.98|9715.75|9715.75|9716.39|9716.39|9706.06|9706.06|0
1739199600000|2025-02-10 15:00:00|9716.39|9716.39|9734.24|9734.24|9738.51|9738.51|9716.39|9716.39|0
1739199900000|2025-02-10 15:05:00|9734.37|9734.37|9726.6|9726.6|9735.68|9735.68|9726.1|9726.1|0
1739200200000|2025-02-10 15:10:00|9727.23|9727.23|9733.05|9733.05|9738.9|9738.9|9727.23|9727.23|0
1739200500000|2025-02-10 15:15:00|9731.77|9731.77|9733.59|9733.59|9733.95|9733.95|9730.18|9730.18|0
1739200800000|2025-02-10 15:20:00|9734.87|9734.87|9730.84|9730.84|9735.61|9735.61|9730.84|9730.84|0
1739201100000|2025-02-10 15:25:00|9731.48|9731.48|9742.42|9742.42|9742.63|9742.63|9731.36|9731.36|0
1739201400000|2025-02-10 15:30:00|9742.67|9742.67|9727.93|9727.93|9742.99|9742.99|9727.53|9727.53|0
1739201700000|2025-02-10 15:35:00|9727.61|9727.61|9727.07|9727.07|9732.42|9732.42|9726.34|9726.34|0
1739202000000|2025-02-10 15:40:00|9726.85|9726.85|9722.27|9722.27|9727.01|9727.01|9721.1|9721.1|0
1739202300000|2025-02-10 15:45:00|9722.52|9722.52|9715.57|9715.57|9727.66|9727.66|9715.36|9715.36|0
1739202600000|2025-02-10 15:50:00|9715.79|9715.79|9713.37|9713.37|9718.19|9718.19|9713.37|9713.37|0
1739202900000|2025-02-10 15:55:00|9713.16|9713.16|9712.19|9712.19|9714.41|9714.41|9710.91|9710.91|0
1739203200000|2025-02-10 16:00:00|9712.4|9712.4|9711.7|9711.7|9718.86|9718.86|9710.86|9710.86|0
1739203500000|2025-02-10 16:05:00|9711.91|9711.91|9707.77|9707.77|9713.8|9713.8|9707.77|9707.77|0
1739203800000|2025-02-10 16:10:00|9707.93|9707.93|9706.8|9706.8|9710.89|9710.89|9705.59|9705.59|0
1739204100000|2025-02-10 16:15:00|9705.42|9705.42|9707.51|9707.51|9707.51|9707.51|9701.92|9701.92|0
1739204400000|2025-02-10 16:20:00|9708.26|9708.26|9712.37|9712.37|9714.13|9714.13|9708.26|9708.26|0
1739204700000|2025-02-10 16:25:00|9712.15|9712.15|9711.44|9711.44|9714.6|9714.6|9710.58|9710.58|0
1739261700000|2025-02-11 08:15:00|9587.6|9587.6|9596.52|9596.52|9601.6|9601.6|9581.82|9581.82|0
1739262000000|2025-02-11 08:20:00|9595.65|9595.65|9581.38|9581.38|9595.65|9595.65|9576.65|9576.65|0
1739262300000|2025-02-11 08:25:00|9581.24|9581.24|9557.87|9557.87|9581.24|9581.24|9554.72|9554.72|0
1739262600000|2025-02-11 08:30:00|9558|9558|9556.71|9556.71|9563.02|9563.02|9556.22|9556.22|0
1739262900000|2025-02-11 08:35:00|9556.43|9556.43|9545.69|9545.69|9556.85|9556.85|9544.2|9544.2|0
1739263200000|2025-02-11 08:40:00|9546.96|9546.96|9534.88|9534.88|9550.36|9550.36|9534.24|9534.24|0
1739263500000|2025-02-11 08:45:00|9535.01|9535.01|9508.89|9508.89|9535.01|9535.01|9508.28|9508.28|0
1739263800000|2025-02-11 08:50:00|9509.32|9509.32|9507.62|9507.62|9516.56|9516.56|9507.59|9507.59|0
1739264100000|2025-02-11 08:55:00|9506.98|9506.98|9505.65|9505.65|9517.25|9517.25|9505.65|9505.65|0
1739264400000|2025-02-11 09:00:00|9507.56|9507.56|9507.77|9507.77|9514.41|9514.41|9506.92|9506.92|0
1739264700000|2025-02-11 09:05:00|9507.35|9507.35|9480.07|9480.07|9508.62|9508.62|9479.73|9479.73|0
1739265000000|2025-02-11 09:10:00|9479.93|9479.93|9482.35|9482.35|9487.87|9487.87|9470.08|9470.08|0
1739265300000|2025-02-11 09:15:00|9480.87|9480.87|9461.22|9461.22|9483.78|9483.78|9460.25|9460.25|0
1739265600000|2025-02-11 09:20:00|9461.86|9461.86|9435.54|9435.54|9461.86|9461.86|9435.54|9435.54|0
1739265900000|2025-02-11 09:25:00|9434.9|9434.9|9432.4|9432.4|9440.66|9440.66|9429.63|9429.63|0
1739266200000|2025-02-11 09:30:00|9433.68|9433.68|9413.2|9413.2|9444.12|9444.12|9413.2|9413.2|0
1739266500000|2025-02-11 09:35:00|9413.09|9413.09|9439.15|9439.15|9443.69|9443.69|9409.26|9409.26|0
1739266800000|2025-02-11 09:40:00|9438.48|9438.48|9452.35|9452.35|9454.67|9454.67|9437.8|9437.8|0
1739267100000|2025-02-11 09:45:00|9453.63|9453.63|9443.43|9443.43|9455|9455|9440.46|9440.46|0
1739267400000|2025-02-11 09:50:00|9443.85|9443.85|9452.09|9452.09|9458.71|9458.71|9443.85|9443.85|0
1739267700000|2025-02-11 09:55:00|9452.5|9452.5|9473.46|9473.46|9478.14|9478.14|9450.85|9450.85|0
1739268000000|2025-02-11 10:00:00|9472.4|9472.4|9470.91|9470.91|9481.29|9481.29|9470.91|9470.91|0
1739268300000|2025-02-11 10:05:00|9469.43|9469.43|9463.61|9463.61|9471.82|9471.82|9462.42|9462.42|0
1739268600000|2025-02-11 10:10:00|9462.97|9462.97|9467.2|9467.2|9470.26|9470.26|9459.96|9459.96|0
1739268900000|2025-02-11 10:15:00|9467.84|9467.84|9481.36|9481.36|9485.16|9485.16|9467.84|9467.84|0
1739269200000|2025-02-11 10:20:00|9481.23|9481.23|9479.42|9479.42|9490.51|9490.51|9479.42|9479.42|0
1739269500000|2025-02-11 10:25:00|9480.7|9480.7|9467.14|9467.14|9484.23|9484.23|9466.93|9466.93|0
1739269800000|2025-02-11 10:30:00|9466.08|9466.08|9471.11|9471.11|9473.82|9473.82|9464.93|9464.93|0
1739270100000|2025-02-11 10:35:00|9474.29|9474.29|9480.94|9480.94|9480.94|9480.94|9473.73|9473.73|0
1739270400000|2025-02-11 10:40:00|9481.08|9481.08|9480.39|9480.39|9483.84|9483.84|9478.32|9478.32|0
1739270700000|2025-02-11 10:45:00|9481.02|9481.02|9483.75|9483.75|9484.86|9484.86|9480.29|9480.29|0
1739271000000|2025-02-11 10:50:00|9484.17|9484.17|9489.1|9489.1|9491.5|9491.5|9481.95|9481.95|0
1739271300000|2025-02-11 10:55:00|9489.17|9489.17|9484.49|9484.49|9489.83|9489.83|9480.11|9480.11|0
1739271600000|2025-02-11 11:00:00|9485.87|9485.87|9487.18|9487.18|9490.52|9490.52|9484.06|9484.06|0
1739271900000|2025-02-11 11:05:00|9486.55|9486.55|9502.11|9502.11|9502.96|9502.96|9486.41|9486.41|0
1739272200000|2025-02-11 11:10:00|9501.69|9501.69|9489.88|9489.88|9505.91|9505.91|9487.41|9487.41|0
1739272500000|2025-02-11 11:15:00|9489.66|9489.66|9485.73|9485.73|9493.22|9493.22|9484.45|9484.45|0
1739272800000|2025-02-11 11:20:00|9485.42|9485.42|9487.86|9487.86|9488.98|9488.98|9484.41|9484.41|0
1739273100000|2025-02-11 11:25:00|9488.08|9488.08|9489.38|9489.38|9492.83|9492.83|9487.9|9487.9|0
1739273400000|2025-02-11 11:30:00|9490|9490|9493.36|9493.36|9494.21|9494.21|9487.85|9487.85|0
1739273700000|2025-02-11 11:35:00|9493.58|9493.58|9486.92|9486.92|9496.11|9496.11|9486.92|9486.92|0
1739274000000|2025-02-11 11:40:00|9487.24|9487.24|9486.46|9486.46|9487.24|9487.24|9480.98|9480.98|0
1739274300000|2025-02-11 11:45:00|9487.3|9487.3|9486.19|9486.19|9487.94|9487.94|9485.21|9485.21|0
1739274600000|2025-02-11 11:50:00|9486.4|9486.4|9486.62|9486.62|9487.69|9487.69|9480.52|9480.52|0
1739274900000|2025-02-11 11:55:00|9485.35|9485.35|9485.59|9485.59|9486.67|9486.67|9484.23|9484.23|0
1739275200000|2025-02-11 12:00:00|9486.97|9486.97|9466.1|9466.1|9488.97|9488.97|9424.26|9424.26|0
1739275500000|2025-02-11 12:05:00|9471.62|9471.62|9479.7|9479.7|9487.45|9487.45|9468.24|9468.24|0
1739275800000|2025-02-11 12:10:00|9478.43|9478.43|9472.89|9472.89|9479.06|9479.06|9471.08|9471.08|0
1739276100000|2025-02-11 12:15:00|9472.51|9472.51|9481.74|9481.74|9482.6|9482.6|9472.51|9472.51|0
1739276400000|2025-02-11 12:20:00|9481.43|9481.43|9474.28|9474.28|9481.65|9481.65|9473.86|9473.86|0
1739276700000|2025-02-11 12:25:00|9474.49|9474.49|9467.11|9467.11|9476.21|9476.21|9465.03|9465.03|0
1739277000000|2025-02-11 12:30:00|9467.53|9467.53|9466.79|9466.79|9470.31|9470.31|9463.32|9463.32|0
1739277300000|2025-02-11 12:35:00|9468.17|9468.17|9469.96|9469.96|9470.3|9470.3|9464.5|9464.5|0
1739277600000|2025-02-11 12:40:00|9470.46|9470.46|9473.98|9473.98|9475.89|9475.89|9465.53|9465.53|0
1739277900000|2025-02-11 12:45:00|9474.21|9474.21|9468.2|9468.2|9480.41|9480.41|9467.92|9467.92|0
1739278200000|2025-02-11 12:50:00|9468.63|9468.63|9456.55|9456.55|9470.62|9470.62|9453.67|9453.67|0
1739278500000|2025-02-11 12:55:00|9457.19|9457.19|9442.96|9442.96|9459.99|9459.99|9441.24|9441.24|0
1739278800000|2025-02-11 13:00:00|9443.19|9443.19|9447.99|9447.99|9451.87|9451.87|9439.66|9439.66|0
1739279100000|2025-02-11 13:05:00|9448.22|9448.22|9431.65|9431.65|9448.22|9448.22|9431.65|9431.65|0
1739279400000|2025-02-11 13:10:00|9431.22|9431.22|9453.56|9453.56|9453.56|9453.56|9427.44|9427.44|0
1739279700000|2025-02-11 13:15:00|9456.31|9456.31|9463.98|9463.98|9464.7|9464.7|9454.4|9454.4|0
1739280000000|2025-02-11 13:20:00|9464.51|9464.51|9469.19|9469.19|9469.6|9469.6|9464.31|9464.31|0
1739280300000|2025-02-11 13:25:00|9468.55|9468.55|9465.74|9465.74|9470.1|9470.1|9465.74|9465.74|0
1739280600000|2025-02-11 13:30:00|9465.52|9465.52|9464.69|9464.69|9466.06|9466.06|9460.59|9460.59|0
1739280900000|2025-02-11 13:35:00|9464.81|9464.81|9461.41|9461.41|9464.95|9464.95|9456.21|9456.21|0
1739281200000|2025-02-11 13:40:00|9461.54|9461.54|9454.84|9454.84|9461.54|9461.54|9452.95|9452.95|0
1739281500000|2025-02-11 13:45:00|9455.29|9455.29|9444.65|9444.65|9455.74|9455.74|9441.1|9441.1|0
1739281800000|2025-02-11 13:50:00|9444.77|9444.77|9451.08|9451.08|9452.16|9452.16|9444.77|9444.77|0
1739282100000|2025-02-11 13:55:00|9450.44|9450.44|9441.4|9441.4|9450.83|9450.83|9437.01|9437.01|0
1739282400000|2025-02-11 14:00:00|9440.76|9440.76|9441.81|9441.81|9441.81|9441.81|9439.35|9439.35|0
1739282700000|2025-02-11 14:05:00|9442.45|9442.45|9433.56|9433.56|9443.57|9443.57|9433.56|9433.56|0
1739283000000|2025-02-11 14:10:00|9433.43|9433.43|9428.44|9428.44|9433.43|9433.43|9423.05|9423.05|0
1739283300000|2025-02-11 14:15:00|9428.65|9428.65|9428.74|9428.74|9435.36|9435.36|9425.37|9425.37|0
1739283600000|2025-02-11 14:20:00|9428.53|9428.53|9426.42|9426.42|9431.25|9431.25|9424.28|9424.28|0
1739283900000|2025-02-11 14:25:00|9426.11|9426.11|9428.81|9428.81|9433.55|9433.55|9421.88|9421.88|0
1739284200000|2025-02-11 14:30:00|9428.69|9428.69|9398.84|9398.84|9429.81|9429.81|9398.59|9398.59|0
1739284500000|2025-02-11 14:35:00|9398.71|9398.71|9393.96|9393.96|9409.86|9409.86|9391.11|9391.11|0
1739284800000|2025-02-11 14:40:00|9394.6|9394.6|9400.07|9400.07|9401.16|9401.16|9388.76|9388.76|0
1739285100000|2025-02-11 14:45:00|9400.21|9400.21|9388.13|9388.13|9400.21|9400.21|9388.13|9388.13|0
1739285400000|2025-02-11 14:50:00|9388|9388|9396.1|9396.1|9401.49|9401.49|9387.46|9387.46|0
1739285700000|2025-02-11 14:55:00|9395.65|9395.65|9401.01|9401.01|9404.14|9404.14|9393.57|9393.57|0
1739286000000|2025-02-11 15:00:00|9401.23|9401.23|9394.12|9394.12|9422.17|9422.17|9393.55|9393.55|0
1739286300000|2025-02-11 15:05:00|9394.75|9394.75|9409.75|9409.75|9425.15|9425.15|9394.55|9394.55|0
1739286600000|2025-02-11 15:10:00|9412.9|9412.9|9412.83|9412.83|9422.13|9422.13|9412.83|9412.83|0
1739286900000|2025-02-11 15:15:00|9413.08|9413.08|9408.05|9408.05|9416.49|9416.49|9408.05|9408.05|0
1739287200000|2025-02-11 15:20:00|9408.48|9408.48|9404.36|9404.36|9408.7|9408.7|9398.78|9398.78|0
1739287500000|2025-02-11 15:25:00|9404.95|9404.95|9417.27|9417.27|9418.58|9418.58|9403.86|9403.86|0
1739287800000|2025-02-11 15:30:00|9417.52|9417.52|9429.47|9429.47|9431.92|9431.92|9417.52|9417.52|0
1739288100000|2025-02-11 15:35:00|9430.85|9430.85|9455.76|9455.76|9459.99|9459.99|9430.85|9430.85|0
1739288400000|2025-02-11 15:40:00|9459.9|9459.9|9462.56|9462.56|9470.81|9470.81|9456.04|9456.04|0
1739288700000|2025-02-11 15:45:00|9463.94|9463.94|9460.01|9460.01|9463.94|9463.94|9460.01|9460.01|0
1739289000000|2025-02-11 15:50:00|9460.65|9460.65|9461.72|9461.72|9461.72|9461.72|9452.5|9452.5|0
1739289300000|2025-02-11 15:55:00|9461.51|9461.51|9464.06|9464.06|9464.06|9464.06|9458.52|9458.52|0
1739289600000|2025-02-11 16:00:00|9464.64|9464.64|9461.08|9461.08|9468.97|9468.97|9460.02|9460.02|0
1739289900000|2025-02-11 16:05:00|9460.86|9460.86|9458.43|9458.43|9465.17|9465.17|9458.43|9458.43|0
1739290200000|2025-02-11 16:10:00|9458.15|9458.15|9455.81|9455.81|9458.15|9458.15|9450.46|9450.46|0
1739290500000|2025-02-11 16:15:00|9456.35|9456.35|9460.29|9460.29|9461.67|9461.67|9455.81|9455.81|0
1739290800000|2025-02-11 16:20:00|9460.41|9460.41|9456.84|9456.84|9462.6|9462.6|9450.42|9450.42|0
1739291100000|2025-02-11 16:25:00|9456.97|9456.97|9453.6|9453.6|9456.97|9456.97|9451.06|9451.06|0
1739348100000|2025-02-12 08:15:00|9467|9467|9490.02|9490.02|9494.15|9494.15|9466.86|9466.86|0
1739348400000|2025-02-12 08:20:00|9490.14|9490.14|9500.82|9500.82|9500.82|9500.82|9488.93|9488.93|0
1739348700000|2025-02-12 08:25:00|9500.42|9500.42|9494.57|9494.57|9505.29|9505.29|9494.57|9494.57|0
1739349000000|2025-02-12 08:30:00|9495.21|9495.21|9517.9|9517.9|9520.73|9520.73|9495.21|9495.21|0
1739349300000|2025-02-12 08:35:00|9518.32|9518.32|9534.3|9534.3|9534.3|9534.3|9516.82|9516.82|0
1739349600000|2025-02-12 08:40:00|9534.56|9534.56|9537.35|9537.35|9539.82|9539.82|9530.45|9530.45|0
1739349900000|2025-02-12 08:45:00|9537.57|9537.57|9539.07|9539.07|9544.94|9544.94|9536.9|9536.9|0
1739350200000|2025-02-12 08:50:00|9538.92|9538.92|9544.35|9544.35|9544.99|9544.99|9533.74|9533.74|0
1739350500000|2025-02-12 08:55:00|9545.02|9545.02|9544.39|9544.39|9548.38|9548.38|9543.54|9543.54|0
1739350800000|2025-02-12 09:00:00|9544.54|9544.54|9536.78|9536.78|9545.74|9545.74|9525.66|9525.66|0
1739351100000|2025-02-12 09:05:00|9537.42|9537.42|9547.81|9547.81|9547.81|9547.81|9534.38|9534.38|0
1739351400000|2025-02-12 09:10:00|9548.08|9548.08|9549.73|9549.73|9554.04|9554.04|9547.09|9547.09|0
1739351700000|2025-02-12 09:15:00|9548.8|9548.8|9540.96|9540.96|9549.01|9549.01|9540.96|9540.96|0
1739352000000|2025-02-12 09:20:00|9539.68|9539.68|9543.12|9543.12|9543.12|9543.12|9534.48|9534.48|0
1739352300000|2025-02-12 09:25:00|9543.37|9543.37|9540.92|9540.92|9546.15|9546.15|9540.92|9540.92|0
1739352600000|2025-02-12 09:30:00|9541.23|9541.23|9536.74|9536.74|9541.23|9541.23|9535.53|9535.53|0
1739352900000|2025-02-12 09:35:00|9537.16|9537.16|9541.65|9541.65|9542.6|9542.6|9536.74|9536.74|0
1739353200000|2025-02-12 09:40:00|9540.37|9540.37|9541.46|9541.46|9541.99|9541.99|9533.55|9533.55|0
1739353500000|2025-02-12 09:45:00|9541.15|9541.15|9537.87|9537.87|9545|9545|9534.96|9534.96|0
1739353800000|2025-02-12 09:50:00|9537.23|9537.23|9539.29|9539.29|9539.29|9539.29|9534.43|9534.43|0
1739354100000|2025-02-12 09:55:00|9539.81|9539.81|9542.8|9542.8|9545.34|9545.34|9539.69|9539.69|0
1739354400000|2025-02-12 10:00:00|9542.76|9542.76|9538.67|9538.67|9544.82|9544.82|9538.67|9538.67|0
1739354700000|2025-02-12 10:05:00|9538.54|9538.54|9543.33|9543.33|9545.58|9545.58|9538.54|9538.54|0
1739355000000|2025-02-12 10:10:00|9543.11|9543.11|9536.26|9536.26|9543.64|9543.64|9535.63|9535.63|0
1739355300000|2025-02-12 10:15:00|9536.89|9536.89|9535.42|9535.42|9541.39|9541.39|9533.15|9533.15|0
1739355600000|2025-02-12 10:20:00|9536.06|9536.06|9540.34|9540.34|9543.37|9543.37|9534.3|9534.3|0
1739355900000|2025-02-12 10:25:00|9541.01|9541.01|9540.03|9540.03|9543.5|9543.5|9538.75|9538.75|0
1739356200000|2025-02-12 10:30:00|9540.25|9540.25|9542.37|9542.37|9542.96|9542.96|9537.05|9537.05|0
1739356500000|2025-02-12 10:35:00|9542.25|9542.25|9535.8|9535.8|9543.55|9543.55|9535.19|9535.19|0
1739356800000|2025-02-12 10:40:00|9537.08|9537.08|9527.93|9527.93|9537.77|9537.77|9526.36|9526.36|0
1739357100000|2025-02-12 10:45:00|9526.45|9526.45|9524.95|9524.95|9527.3|9527.3|9520.91|9520.91|0
1739357400000|2025-02-12 10:50:00|9525.58|9525.58|9526.96|9526.96|9530.84|9530.84|9525.58|9525.58|0
1739357700000|2025-02-12 10:55:00|9527.4|9527.4|9532.74|9532.74|9537.62|9537.62|9527.4|9527.4|0
1739358000000|2025-02-12 11:00:00|9532.1|9532.1|9526.26|9526.26|9532.1|9532.1|9525.69|9525.69|0
1739358300000|2025-02-12 11:05:00|9526.13|9526.13|9525.44|9525.44|9526.13|9526.13|9519.34|9519.34|0
1739358600000|2025-02-12 11:10:00|9525.65|9525.65|9521.08|9521.08|9525.65|9525.65|9519.85|9519.85|0
1739358900000|2025-02-12 11:15:00|9519.81|9519.81|9520.48|9520.48|9522.22|9522.22|9519.81|9519.81|0
1739359200000|2025-02-12 11:20:00|9519.85|9519.85|9515.13|9515.13|9519.85|9519.85|9513.87|9513.87|0
1739359500000|2025-02-12 11:25:00|9515.77|9515.77|9517.79|9517.79|9520.02|9520.02|9514.92|9514.92|0
1739359800000|2025-02-12 11:30:00|9519.07|9519.07|9515.46|9515.46|9519.93|9519.93|9513.3|9513.3|0
1739360100000|2025-02-12 11:35:00|9515.14|9515.14|9513.46|9513.46|9515.97|9515.97|9513.46|9513.46|0
1739360400000|2025-02-12 11:40:00|9513.63|9513.63|9510.71|9510.71|9514.36|9514.36|9508.77|9508.77|0
1739360700000|2025-02-12 11:45:00|9510.57|9510.57|9514.5|9514.5|9514.51|9514.51|9506.04|9506.04|0
1739361000000|2025-02-12 11:50:00|9513.86|9513.86|9519.94|9519.94|9520.4|9520.4|9513.71|9513.71|0
1739361300000|2025-02-12 11:55:00|9519.3|9519.3|9514.94|9514.94|9521.45|9521.45|9512.82|9512.82|0
1739361600000|2025-02-12 12:00:00|9515.15|9515.15|9513.11|9513.11|9515.15|9515.15|9508.4|9508.4|0
1739361900000|2025-02-12 12:05:00|9512.83|9512.83|9511.71|9511.71|9513.47|9513.47|9509.03|9509.03|0
1739362200000|2025-02-12 12:10:00|9511.5|9511.5|9514.47|9514.47|9514.57|9514.57|9511.27|9511.27|0
1739362500000|2025-02-12 12:15:00|9514.34|9514.34|9509.16|9509.16|9514.74|9514.74|9509.16|9509.16|0
1739362800000|2025-02-12 12:20:00|9508.52|9508.52|9505.15|9505.15|9508.52|9508.52|9504.52|9504.52|0
1739363100000|2025-02-12 12:25:00|9505.79|9505.79|9506.64|9506.64|9507.27|9507.27|9498.67|9498.67|0
1739363400000|2025-02-12 12:30:00|9506.78|9506.78|9501.75|9501.75|9507.93|9507.93|9501.32|9501.32|0
1739363700000|2025-02-12 12:35:00|9501.11|9501.11|9503.38|9503.38|9503.38|9503.38|9500.28|9500.28|0
1739364000000|2025-02-12 12:40:00|9503.17|9503.17|9504.94|9504.94|9508.56|9508.56|9503.17|9503.17|0
1739364300000|2025-02-12 12:45:00|9505.07|9505.07|9501.23|9501.23|9505.64|9505.64|9501.23|9501.23|0
1739364600000|2025-02-12 12:50:00|9499.95|9499.95|9506.25|9506.25|9506.47|9506.47|9494.96|9494.96|0
1739364900000|2025-02-12 12:55:00|9506.47|9506.47|9507.63|9507.63|9510.56|9510.56|9502.12|9502.12|0
1739365200000|2025-02-12 13:00:00|9507.94|9507.94|9515.22|9515.22|9515.31|9515.31|9507.94|9507.94|0
1739365500000|2025-02-12 13:05:00|9515.09|9515.09|9513.2|9513.2|9515.09|9515.09|9509.83|9509.83|0
1739365800000|2025-02-12 13:10:00|9513.45|9513.45|9509.53|9509.53|9517.3|9517.3|9509.53|9509.53|0
1739366100000|2025-02-12 13:15:00|9509.75|9509.75|9511.45|9511.45|9514.45|9514.45|9508.82|9508.82|0
1739366400000|2025-02-12 13:20:00|9511.7|9511.7|9523.63|9523.63|9523.84|9523.84|9511.29|9511.29|0
1739366700000|2025-02-12 13:25:00|9523|9523|9529.13|9529.13|9529.38|9529.38|9521.8|9521.8|0
1739367000000|2025-02-12 13:30:00|9528.15|9528.15|9480.42|9480.42|9528.15|9528.15|9464.05|9464.05|0
1739367300000|2025-02-12 13:35:00|9480.56|9480.56|9480.03|9480.03|9489.14|9489.14|9476.64|9476.64|0
1739367600000|2025-02-12 13:40:00|9479.9|9479.9|9485.11|9485.11|9485.11|9485.11|9472.32|9472.32|0
1739367900000|2025-02-12 13:45:00|9485.56|9485.56|9495.82|9495.82|9498.88|9498.88|9485.56|9485.56|0
1739368200000|2025-02-12 13:50:00|9495.2|9495.2|9485.27|9485.27|9496.63|9496.63|9483.6|9483.6|0
1739368500000|2025-02-12 13:55:00|9484.64|9484.64|9480.84|9480.84|9485|9485|9476.34|9476.34|0
1739368800000|2025-02-12 14:00:00|9481.46|9481.46|9467.27|9467.27|9481.46|9481.46|9465.38|9465.38|0
1739369100000|2025-02-12 14:05:00|9469.18|9469.18|9479.23|9479.23|9485.85|9485.85|9469.18|9469.18|0
1739369400000|2025-02-12 14:10:00|9479.54|9479.54|9484.63|9484.63|9484.63|9484.63|9475.27|9475.27|0
1739369700000|2025-02-12 14:15:00|9484.79|9484.79|9485.21|9485.21|9486.45|9486.45|9482.97|9482.97|0
1739370000000|2025-02-12 14:20:00|9484.84|9484.84|9488.12|9488.12|9488.37|9488.37|9483.63|9483.63|0
1739370300000|2025-02-12 14:25:00|9489.37|9489.37|9475.61|9475.61|9495.16|9495.16|9475.61|9475.61|0
1739370600000|2025-02-12 14:30:00|9475.17|9475.17|9478.68|9478.68|9480.08|9480.08|9465.65|9465.65|0
1739370900000|2025-02-12 14:35:00|9478.06|9478.06|9502.69|9502.69|9510.43|9510.43|9478.06|9478.06|0
1739371200000|2025-02-12 14:40:00|9503.32|9503.32|9500.36|9500.36|9503.32|9503.32|9494.02|9494.02|0
1739371500000|2025-02-12 14:45:00|9499.94|9499.94|9522.79|9522.79|9522.92|9522.92|9499.52|9499.52|0
1739371800000|2025-02-12 14:50:00|9523.43|9523.43|9517.63|9517.63|9523.43|9523.43|9516.78|9516.78|0
1739372100000|2025-02-12 14:55:00|9518|9518|9535.42|9535.42|9538.47|9538.47|9514.86|9514.86|0
1739372400000|2025-02-12 15:00:00|9534.88|9534.88|9529.67|9529.67|9535.65|9535.65|9529.42|9529.42|0
1739372700000|2025-02-12 15:05:00|9529.04|9529.04|9534.46|9534.46|9538.03|9538.03|9526.06|9526.06|0
1739373000000|2025-02-12 15:10:00|9534.33|9534.33|9538.43|9538.43|9540.53|9540.53|9534.33|9534.33|0
1739373300000|2025-02-12 15:15:00|9539.1|9539.1|9539.57|9539.57|9540.62|9540.62|9536.13|9536.13|0
1739373600000|2025-02-12 15:20:00|9540.2|9540.2|9540.85|9540.85|9546.53|9546.53|9540.2|9540.2|0
1739373900000|2025-02-12 15:25:00|9540.4|9540.4|9547.97|9547.97|9548.53|9548.53|9540.4|9540.4|0
1739374200000|2025-02-12 15:30:00|9549.35|9549.35|9546.57|9546.57|9550.51|9550.51|9546.57|9546.57|0
1739374500000|2025-02-12 15:35:00|9546.82|9546.82|9547.27|9547.27|9552.23|9552.23|9545.45|9545.45|0
1739374800000|2025-02-12 15:40:00|9547.14|9547.14|9543.69|9543.69|9549.45|9549.45|9538.79|9538.79|0
1739375100000|2025-02-12 15:45:00|9544.97|9544.97|9545.64|9545.64|9550.38|9550.38|9544.1|9544.1|0
1739375400000|2025-02-12 15:50:00|9545.77|9545.77|9551.18|9551.18|9551.18|9551.18|9544.04|9544.04|0
1739375700000|2025-02-12 15:55:00|9550.97|9550.97|9558.37|9558.37|9558.58|9558.58|9549.28|9549.28|0
1739376000000|2025-02-12 16:00:00|9558.58|9558.58|9553.62|9553.62|9561.51|9561.51|9551.99|9551.99|0
1739376300000|2025-02-12 16:05:00|9554.02|9554.02|9566.29|9566.29|9569.9|9569.9|9553.6|9553.6|0
1739376600000|2025-02-12 16:10:00|9565.87|9565.87|9562.69|9562.69|9566.96|9566.96|9559.22|9559.22|0
1739376900000|2025-02-12 16:15:00|9562.37|9562.37|9560.77|9560.77|9564.02|9564.02|9557.68|9557.68|0
1739377200000|2025-02-12 16:20:00|9562.15|9562.15|9560.55|9560.55|9564.37|9564.37|9557.81|9557.81|0
1739377500000|2025-02-12 16:25:00|9560.68|9560.68|9561.06|9561.06|9562.75|9562.75|9558.26|9558.26|0
1739434500000|2025-02-13 08:15:00|9671.26|9671.26|9666.75|9666.75|9672|9672|9658.91|9658.91|0
1739434800000|2025-02-13 08:20:00|9665.91|9665.91|9671.51|9671.51|9671.64|9671.64|9661.25|9661.25|0
1739435100000|2025-02-13 08:25:00|9673.62|9673.62|9670.43|9670.43|9678.21|9678.21|9667.12|9667.12|0
1739435400000|2025-02-13 08:30:00|9670.21|9670.21|9662.18|9662.18|9670.21|9670.21|9653.84|9653.84|0
1739435700000|2025-02-13 08:35:00|9661.97|9661.97|9659.32|9659.32|9667.61|9667.61|9658.2|9658.2|0
1739436000000|2025-02-13 08:40:00|9658.84|9658.84|9665.06|9665.06|9669.4|9669.4|9657.3|9657.3|0
1739436300000|2025-02-13 08:45:00|9665.28|9665.28|9659.41|9659.41|9670.92|9670.92|9658.99|9658.99|0
1739436600000|2025-02-13 08:50:00|9661.29|9661.29|9662.42|9662.42|9662.83|9662.83|9655.88|9655.88|0
1739436900000|2025-02-13 08:55:00|9662.58|9662.58|9665.63|9665.63|9670.74|9670.74|9657.7|9657.7|0
1739437200000|2025-02-13 09:00:00|9664.25|9664.25|9660.51|9660.51|9664.81|9664.81|9655.49|9655.49|0
1739437500000|2025-02-13 09:05:00|9660.2|9660.2|9647.91|9647.91|9661.15|9661.15|9646.66|9646.66|0
1739437800000|2025-02-13 09:10:00|9647.29|9647.29|9635.02|9635.02|9647.29|9647.29|9631.49|9631.49|0
1739438100000|2025-02-13 09:15:00|9635.47|9635.47|9641.29|9641.29|9641.95|9641.95|9628.25|9628.25|0
1739438400000|2025-02-13 09:20:00|9644.05|9644.05|9646.75|9646.75|9652.29|9652.29|9644|9644|0
1739438700000|2025-02-13 09:25:00|9646.54|9646.54|9640.92|9640.92|9646.54|9646.54|9636.78|9636.78|0
1739439000000|2025-02-13 09:30:00|9641.32|9641.32|9637.16|9637.16|9644.71|9644.71|9634.67|9634.67|0
1739439300000|2025-02-13 09:35:00|9635.25|9635.25|9630.34|9630.34|9637.71|9637.71|9629.01|9629.01|0
1739439600000|2025-02-13 09:40:00|9630.76|9630.76|9631.94|9631.94|9631.94|9631.94|9623.92|9623.92|0
1739439900000|2025-02-13 09:45:00|9632.36|9632.36|9642.89|9642.89|9645.16|9645.16|9630.94|9630.94|0
1739440200000|2025-02-13 09:50:00|9642.62|9642.62|9641.04|9641.04|9646.76|9646.76|9638.47|9638.47|0
1739440500000|2025-02-13 09:55:00|9639.76|9639.76|9640.71|9640.71|9642.62|9642.62|9638.52|9638.52|0
1739440800000|2025-02-13 10:00:00|9641.98|9641.98|9643.47|9643.47|9644.81|9644.81|9636.83|9636.83|0
1739441100000|2025-02-13 10:05:00|9642.84|9642.84|9639.73|9639.73|9647.24|9647.24|9636.54|9636.54|0
1739441400000|2025-02-13 10:10:00|9639.94|9639.94|9642.58|9642.58|9643.12|9643.12|9639.94|9639.94|0
1739441700000|2025-02-13 10:15:00|9643.01|9643.01|9638.7|9638.7|9643.01|9643.01|9634.72|9634.72|0
1739442000000|2025-02-13 10:20:00|9639.15|9639.15|9649.13|9649.13|9650.26|9650.26|9639.15|9639.15|0
1739442300000|2025-02-13 10:25:00|9649.77|9649.77|9650.08|9650.08|9653.28|9653.28|9649.55|9649.55|0
1739442600000|2025-02-13 10:30:00|9649.58|9649.58|9641.59|9641.59|9650.21|9650.21|9640.67|9640.67|0
1739442900000|2025-02-13 10:35:00|9641.86|9641.86|9637.01|9637.01|9643.21|9643.21|9637.01|9637.01|0
1739443200000|2025-02-13 10:40:00|9637.22|9637.22|9644.48|9644.48|9645.38|9645.38|9635.94|9635.94|0
1739443500000|2025-02-13 10:45:00|9644.39|9644.39|9655.79|9655.79|9655.79|9655.79|9644.39|9644.39|0
1739443800000|2025-02-13 10:50:00|9655.65|9655.65|9658.57|9658.57|9661.18|9661.18|9655.65|9655.65|0
1739444100000|2025-02-13 10:55:00|9658.78|9658.78|9662.1|9662.1|9663.03|9663.03|9656.15|9656.15|0
1739444400000|2025-02-13 11:00:00|9661.79|9661.79|9660.58|9660.58|9665.41|9665.41|9660.58|9660.58|0
1739444700000|2025-02-13 11:05:00|9660.21|9660.21|9660.02|9660.02|9661.56|9661.56|9657.12|9657.12|0
1739445000000|2025-02-13 11:10:00|9660.1|9660.1|9657.54|9657.54|9661.15|9661.15|9654.68|9654.68|0
1739445300000|2025-02-13 11:15:00|9657.75|9657.75|9657.14|9657.14|9657.75|9657.75|9654.77|9654.77|0
1739445600000|2025-02-13 11:20:00|9656.73|9656.73|9655.24|9655.24|9661.18|9661.18|9655.24|9655.24|0
1739445900000|2025-02-13 11:25:00|9655.88|9655.88|9653.3|9653.3|9656.21|9656.21|9652.03|9652.03|0
1739446200000|2025-02-13 11:30:00|9654.68|9654.68|9652.96|9652.96|9654.82|9654.82|9651.47|9651.47|0
1739446500000|2025-02-13 11:35:00|9652.75|9652.75|9657.97|9657.97|9660.96|9660.96|9652.63|9652.63|0
1739446800000|2025-02-13 11:40:00|9657.34|9657.34|9655.67|9655.67|9657.34|9657.34|9652.63|9652.63|0
1739447100000|2025-02-13 11:45:00|9656.21|9656.21|9650.35|9650.35|9657.47|9657.47|9646.14|9646.14|0
1739447400000|2025-02-13 11:50:00|9651.62|9651.62|9658.14|9658.14|9659.35|9659.35|9649.25|9649.25|0
1739447700000|2025-02-13 11:55:00|9655.39|9655.39|9649.12|9649.12|9655.39|9655.39|9648.72|9648.72|0
1739448000000|2025-02-13 12:00:00|9646.37|9646.37|9645.62|9645.62|9648.06|9648.06|9643.44|9643.44|0
1739448300000|2025-02-13 12:05:00|9645.5|9645.5|9641.78|9641.78|9645.57|9645.57|9641.78|9641.78|0
1739448600000|2025-02-13 12:10:00|9642.05|9642.05|9636.59|9636.59|9642.41|9642.41|9635.71|9635.71|0
1739448900000|2025-02-13 12:15:00|9635.96|9635.96|9626.36|9626.36|9635.96|9635.96|9625.72|9625.72|0
1739449200000|2025-02-13 12:20:00|9626.49|9626.49|9636.19|9636.19|9636.82|9636.82|9624.95|9624.95|0
1739449500000|2025-02-13 12:25:00|9636.33|9636.33|9637.02|9637.02|9638.3|9638.3|9635.35|9635.35|0
1739449800000|2025-02-13 12:30:00|9637.66|9637.66|9635.55|9635.55|9638.3|9638.3|9635.43|9635.43|0
1739450100000|2025-02-13 12:35:00|9633|9633|9633.05|9633.05|9633.67|9633.67|9631.43|9631.43|0
1739450400000|2025-02-13 12:40:00|9631.11|9631.11|9627.89|9627.89|9632.18|9632.18|9624.2|9624.2|0
1739450700000|2025-02-13 12:45:00|9626.51|9626.51|9628.98|9628.98|9630.33|9630.33|9625.13|9625.13|0
1739451000000|2025-02-13 12:50:00|9630.25|9630.25|9630.35|9630.35|9630.35|9630.35|9628.17|9628.17|0
1739451300000|2025-02-13 12:55:00|9629.71|9629.71|9629.93|9629.93|9629.93|9629.93|9626.24|9626.24|0
1739451600000|2025-02-13 13:00:00|9630.24|9630.24|9630.15|9630.15|9632.73|9632.73|9628.79|9628.79|0
1739451900000|2025-02-13 13:05:00|9628.77|9628.77|9627.44|9627.44|9629.97|9629.97|9627.44|9627.44|0
1739452200000|2025-02-13 13:10:00|9627.02|9627.02|9630.52|9630.52|9630.52|9630.52|9627.02|9627.02|0
1739452500000|2025-02-13 13:15:00|9631.9|9631.9|9632.23|9632.23|9633.4|9633.4|9629.88|9629.88|0
1739452800000|2025-02-13 13:20:00|9632|9632|9636.92|9636.92|9639.25|9639.25|9631.78|9631.78|0
1739453100000|2025-02-13 13:25:00|9636.65|9636.65|9634.61|9634.61|9636.65|9636.65|9634.1|9634.1|0
1739453400000|2025-02-13 13:30:00|9634.83|9634.83|9630.02|9630.02|9647.79|9647.79|9628.27|9628.27|0
1739453700000|2025-02-13 13:35:00|9630.66|9630.66|9634.83|9634.83|9635.57|9635.57|9626.34|9626.34|0
1739454000000|2025-02-13 13:40:00|9635.26|9635.26|9636.02|9636.02|9638.13|9638.13|9633.52|9633.52|0
1739454300000|2025-02-13 13:45:00|9635.81|9635.81|9626.89|9626.89|9635.81|9635.81|9626.49|9626.49|0
1739454600000|2025-02-13 13:50:00|9627.31|9627.31|9631.18|9631.18|9631.82|9631.82|9626.39|9626.39|0
1739454900000|2025-02-13 13:55:00|9631.04|9631.04|9628.41|9628.41|9631.66|9631.66|9628.38|9628.38|0
1739455200000|2025-02-13 14:00:00|9628.62|9628.62|9622.7|9622.7|9628.62|9628.62|9621.38|9621.38|0
1739455500000|2025-02-13 14:05:00|9622.57|9622.57|9616.68|9616.68|9622.57|9622.57|9615.35|9615.35|0
1739455800000|2025-02-13 14:10:00|9617.3|9617.3|9618.78|9618.78|9618.78|9618.78|9616.31|9616.31|0
1739456100000|2025-02-13 14:15:00|9619.21|9619.21|9620.74|9620.74|9620.87|9620.87|9616.34|9616.34|0
1739456400000|2025-02-13 14:20:00|9621.16|9621.16|9626.87|9626.87|9627.72|9627.72|9618.7|9618.7|0
1739456700000|2025-02-13 14:25:00|9627.29|9627.29|9626.79|9626.79|9627.96|9627.96|9622.99|9622.99|0
1739457000000|2025-02-13 14:30:00|9626.57|9626.57|9631.85|9631.85|9644.83|9644.83|9626.57|9626.57|0
1739457300000|2025-02-13 14:35:00|9632.07|9632.07|9638.96|9638.96|9638.96|9638.96|9631.85|9631.85|0
1739457600000|2025-02-13 14:40:00|9638.34|9638.34|9630.61|9630.61|9638.34|9638.34|9629.47|9629.47|0
1739457900000|2025-02-13 14:45:00|9630.54|9630.54|9632.79|9632.79|9633.04|9633.04|9627.15|9627.15|0
1739458200000|2025-02-13 14:50:00|9633.21|9633.21|9633.03|9633.03|9635.58|9635.58|9628.91|9628.91|0
1739458500000|2025-02-13 14:55:00|9633.41|9633.41|9629.62|9629.62|9637.97|9637.97|9627.55|9627.55|0
1739458800000|2025-02-13 15:00:00|9630.02|9630.02|9639.04|9639.04|9641.37|9641.37|9629.45|9629.45|0
1739459100000|2025-02-13 15:05:00|9639.17|9639.17|9635.15|9635.15|9642.14|9642.14|9631.04|9631.04|0
1739459400000|2025-02-13 15:10:00|9635.4|9635.4|9619.09|9619.09|9635.4|9635.4|9619.09|9619.09|0
1739459700000|2025-02-13 15:15:00|9619.47|9619.47|9606.39|9606.39|9619.96|9619.96|9603.69|9603.69|0
1739460000000|2025-02-13 15:20:00|9605.01|9605.01|9605.42|9605.42|9607.75|9607.75|9604.39|9604.39|0
1739460300000|2025-02-13 15:25:00|9605.2|9605.2|9594.53|9594.53|9605.2|9605.2|9591.19|9591.19|0
1739460600000|2025-02-13 15:30:00|9594.32|9594.32|9578.05|9578.05|9596.35|9596.35|9577.35|9577.35|0
1739460900000|2025-02-13 15:35:00|9578.3|9578.3|9584.77|9584.77|9587.96|9587.96|9577.11|9577.11|0
1739461200000|2025-02-13 15:40:00|9584.13|9584.13|9577.65|9577.65|9584.15|9584.15|9575.85|9575.85|0
1739461500000|2025-02-13 15:45:00|9577.44|9577.44|9579.46|9579.46|9581.58|9581.58|9577.3|9577.3|0
1739461800000|2025-02-13 15:50:00|9579.78|9579.78|9568.02|9568.02|9580.97|9580.97|9567.9|9567.9|0
1739462100000|2025-02-13 15:55:00|9567.81|9567.81|9563.48|9563.48|9568.94|9568.94|9560.49|9560.49|0
1739462400000|2025-02-13 16:00:00|9563.21|9563.21|9537.68|9537.68|9563.21|9563.21|9537.55|9537.55|0
1739462700000|2025-02-13 16:05:00|9537.81|9537.81|9520.37|9520.37|9538.98|9538.98|9520.37|9520.37|0
1739463000000|2025-02-13 16:10:00|9517.82|9517.82|9511.24|9511.24|9521.47|9521.47|9507.71|9507.71|0
1739463300000|2025-02-13 16:15:00|9512.52|9512.52|9513.32|9513.32|9515.21|9515.21|9509.3|9509.3|0
1739463600000|2025-02-13 16:20:00|9513.55|9513.55|9506.81|9506.81|9513.55|9513.55|9504.6|9504.6|0
1739463900000|2025-02-13 16:25:00|9507.04|9507.04|9513.82|9513.82|9516.3|9516.3|9505.31|9505.31|0
1739520900000|2025-02-14 08:15:00|9494.36|9494.36|9499.59|9499.59|9504.58|9504.58|9489.37|9489.37|0
1739521200000|2025-02-14 08:20:00|9500.09|9500.09|9494.18|9494.18|9503.61|9503.61|9490.92|9490.92|0
1739521500000|2025-02-14 08:25:00|9494.05|9494.05|9502.66|9502.66|9505.42|9505.42|9494.05|9494.05|0
1739521800000|2025-02-14 08:30:00|9502.53|9502.53|9510.61|9510.61|9514.89|9514.89|9502.53|9502.53|0
1739522100000|2025-02-14 08:35:00|9509.94|9509.94|9493.86|9493.86|9510.37|9510.37|9491.37|9491.37|0
1739522400000|2025-02-14 08:40:00|9492.48|9492.48|9487.05|9487.05|9495.1|9495.1|9487.05|9487.05|0
1739522700000|2025-02-14 08:45:00|9486.63|9486.63|9481.3|9481.3|9488.54|9488.54|9481.3|9481.3|0
1739523000000|2025-02-14 08:50:00|9480.67|9480.67|9483.45|9483.45|9483.45|9483.45|9478.87|9478.87|0
1739523300000|2025-02-14 08:55:00|9483.13|9483.13|9482.58|9482.58|9489|9489|9481.27|9481.27|0
1739523600000|2025-02-14 09:00:00|9482.14|9482.14|9469.4|9469.4|9485.06|9485.06|9468.4|9468.4|0
1739523900000|2025-02-14 09:05:00|9470.88|9470.88|9476.43|9476.43|9476.43|9476.43|9470.36|9470.36|0
1739524200000|2025-02-14 09:10:00|9476.12|9476.12|9484.09|9484.09|9484.47|9484.47|9476.12|9476.12|0
1739524500000|2025-02-14 09:15:00|9483.88|9483.88|9482.67|9482.67|9488.18|9488.18|9481.57|9481.57|0
1739524800000|2025-02-14 09:20:00|9482.46|9482.46|9473.1|9473.1|9482.88|9482.88|9473.1|9473.1|0
1739525100000|2025-02-14 09:25:00|9473.74|9473.74|9480.14|9480.14|9483.04|9483.04|9473.74|9473.74|0
1739525400000|2025-02-14 09:30:00|9481.42|9481.42|9476.09|9476.09|9481.94|9481.94|9474.41|9474.41|0
1739525700000|2025-02-14 09:35:00|9475.93|9475.93|9470.25|9470.25|9475.93|9475.93|9467.87|9467.87|0
1739526000000|2025-02-14 09:40:00|9473.01|9473.01|9474.98|9474.98|9474.98|9474.98|9466.72|9466.72|0
1739526300000|2025-02-14 09:45:00|9474.35|9474.35|9467.71|9467.71|9474.35|9474.35|9467.69|9467.69|0
1739526600000|2025-02-14 09:50:00|9467.58|9467.58|9463.08|9463.08|9467.58|9467.58|9463.08|9463.08|0
1739526900000|2025-02-14 09:55:00|9463.58|9463.58|9454.09|9454.09|9463.58|9463.58|9454.09|9454.09|0
1739527200000|2025-02-14 10:00:00|9453.66|9453.66|9445.3|9445.3|9456.73|9456.73|9445.12|9445.12|0
1739527500000|2025-02-14 10:05:00|9444.68|9444.68|9435.62|9435.62|9446.18|9446.18|9434.72|9434.72|0
1739527800000|2025-02-14 10:10:00|9434.35|9434.35|9431.16|9431.16|9435.02|9435.02|9429.93|9429.93|0
1739528100000|2025-02-14 10:15:00|9431.8|9431.8|9443.02|9443.02|9444.4|9444.4|9431.8|9431.8|0
1739528400000|2025-02-14 10:20:00|9443.23|9443.23|9443.41|9443.41|9445.62|9445.62|9442.63|9442.63|0
1739528700000|2025-02-14 10:25:00|9442.14|9442.14|9436.48|9436.48|9443.81|9443.81|9434.44|9434.44|0
1739529000000|2025-02-14 10:30:00|9435.2|9435.2|9436.66|9436.66|9439.38|9439.38|9430.26|9430.26|0
1739529300000|2025-02-14 10:35:00|9436.02|9436.02|9433.23|9433.23|9437.38|9437.38|9432.78|9432.78|0
1739529600000|2025-02-14 10:40:00|9433.87|9433.87|9434.78|9434.78|9437.18|9437.18|9428.55|9428.55|0
1739529900000|2025-02-14 10:45:00|9434.14|9434.14|9447|9447|9448.38|9448.38|9426.06|9426.06|0
1739530200000|2025-02-14 10:50:00|9449.32|9449.32|9430.69|9430.69|9449.32|9449.32|9423.63|9423.63|0
1739530500000|2025-02-14 10:55:00|9430.9|9430.9|9435.06|9435.06|9441.12|9441.12|9428.36|9428.36|0
1739530800000|2025-02-14 11:00:00|9434.64|9434.64|9448.15|9448.15|9455.57|9455.57|9433.79|9433.79|0
1739531100000|2025-02-14 11:05:00|9446.67|9446.67|9455.56|9455.56|9460.19|9460.19|9444.98|9444.98|0
1739531400000|2025-02-14 11:10:00|9454.29|9454.29|9452.13|9452.13|9454.73|9454.73|9446.15|9446.15|0
1739531700000|2025-02-14 11:15:00|9451.71|9451.71|9444.87|9444.87|9456.89|9456.89|9444.87|9444.87|0
1739532000000|2025-02-14 11:20:00|9443.39|9443.39|9453.06|9453.06|9453.06|9453.06|9442.04|9442.04|0
1739532300000|2025-02-14 11:25:00|9453.7|9453.7|9448.18|9448.18|9457.93|9457.93|9448.02|9448.02|0
1739532600000|2025-02-14 11:30:00|9448.6|9448.6|9445.46|9445.46|9448.74|9448.74|9444.93|9444.93|0
1739532900000|2025-02-14 11:35:00|9446.31|9446.31|9441.74|9441.74|9446.45|9446.45|9438.13|9438.13|0
1739533200000|2025-02-14 11:40:00|9441.96|9441.96|9445.24|9445.24|9451.43|9451.43|9441.96|9441.96|0
1739533500000|2025-02-14 11:45:00|9444.61|9444.61|9435.61|9435.61|9445.05|9445.05|9435.61|9435.61|0
1739533800000|2025-02-14 11:50:00|9434.97|9434.97|9435.1|9435.1|9435.32|9435.32|9430.33|9430.33|0
1739534100000|2025-02-14 11:55:00|9435.18|9435.18|9436.09|9436.09|9438.21|9438.21|9434.75|9434.75|0
1739534400000|2025-02-14 12:00:00|9436.34|9436.34|9434.28|9434.28|9438.56|9438.56|9434.28|9434.28|0
1739534700000|2025-02-14 12:05:00|9435.56|9435.56|9440.54|9440.54|9441.6|9441.6|9435.47|9435.47|0
1739535000000|2025-02-14 12:10:00|9440.68|9440.68|9440.67|9440.67|9444.1|9444.1|9439.83|9439.83|0
1739535300000|2025-02-14 12:15:00|9440.04|9440.04|9450.56|9450.56|9451.09|9451.09|9437.47|9437.47|0
1739535600000|2025-02-14 12:20:00|9451.11|9451.11|9455.61|9455.61|9457.85|9457.85|9451.11|9451.11|0
1739535900000|2025-02-14 12:25:00|9455.92|9455.92|9455.33|9455.33|9463.77|9463.77|9455.33|9455.33|0
1739536200000|2025-02-14 12:30:00|9455.96|9455.96|9452.94|9452.94|9455.96|9455.96|9451.88|9451.88|0
1739536500000|2025-02-14 12:35:00|9453.03|9453.03|9464.8|9464.8|9466.17|9466.17|9453.03|9453.03|0
1739536800000|2025-02-14 12:40:00|9465.01|9465.01|9467.73|9467.73|9469.85|9469.85|9465.01|9465.01|0
1739537100000|2025-02-14 12:45:00|9468.04|9468.04|9469.79|9469.79|9473.13|9473.13|9467.44|9467.44|0
1739537400000|2025-02-14 12:50:00|9469.15|9469.15|9464.73|9464.73|9469.57|9469.57|9463.89|9463.89|0
1739537700000|2025-02-14 12:55:00|9466.01|9466.01|9467.81|9467.81|9468.12|9468.12|9463.9|9463.9|0
1739538000000|2025-02-14 13:00:00|9467.67|9467.67|9468.98|9468.98|9470.07|9470.07|9465.33|9465.33|0
1739538300000|2025-02-14 13:05:00|9468.34|9468.34|9462.06|9462.06|9469.36|9469.36|9460.07|9460.07|0
1739538600000|2025-02-14 13:10:00|9461.43|9461.43|9457.2|9457.2|9461.43|9461.43|9456.59|9456.59|0
1739538900000|2025-02-14 13:15:00|9456.56|9456.56|9449|9449|9456.95|9456.95|9449|9449|0
1739539200000|2025-02-14 13:20:00|9448.58|9448.58|9447.87|9447.87|9451.39|9451.39|9447.87|9447.87|0
1739539500000|2025-02-14 13:25:00|9449.25|9449.25|9452.77|9452.77|9453.62|9453.62|9449.04|9449.04|0
1739539800000|2025-02-14 13:30:00|9453.19|9453.19|9445.76|9445.76|9454.02|9454.02|9445.76|9445.76|0
1739540100000|2025-02-14 13:35:00|9445.12|9445.12|9444.99|9444.99|9445.12|9445.12|9441.87|9441.87|0
1739540400000|2025-02-14 13:40:00|9444.77|9444.77|9453.6|9453.6|9456.44|9456.44|9444.77|9444.77|0
1739540700000|2025-02-14 13:45:00|9453.47|9453.47|9445.66|9445.66|9453.47|9453.47|9445.66|9445.66|0
1739541000000|2025-02-14 13:50:00|9445.87|9445.87|9444.79|9444.79|9446.85|9446.85|9444.71|9444.71|0
1739541300000|2025-02-14 13:55:00|9444.47|9444.47|9450.94|9450.94|9450.94|9450.94|9441.72|9441.72|0
1739541600000|2025-02-14 14:00:00|9452.32|9452.32|9454.05|9454.05|9454.35|9454.35|9447.74|9447.74|0
1739541900000|2025-02-14 14:05:00|9453.74|9453.74|9461.45|9461.45|9461.45|9461.45|9452.36|9452.36|0
1739542200000|2025-02-14 14:10:00|9461.57|9461.57|9449.73|9449.73|9461.67|9461.67|9449.26|9449.26|0
1739542500000|2025-02-14 14:15:00|9449.41|9449.41|9448.71|9448.71|9450.12|9450.12|9448.46|9448.46|0
1739542800000|2025-02-14 14:20:00|9449.13|9449.13|9457.96|9457.96|9458.38|9458.38|9448.92|9448.92|0
1739543100000|2025-02-14 14:25:00|9459.5|9459.5|9470.6|9470.6|9472.2|9472.2|9457.48|9457.48|0
1739543400000|2025-02-14 14:30:00|9474.43|9474.43|9452.8|9452.8|9475.66|9475.66|9449.78|9449.78|0
1739543700000|2025-02-14 14:35:00|9452.64|9452.64|9440.96|9440.96|9452.64|9452.64|9437.62|9437.62|0
1739544000000|2025-02-14 14:40:00|9441.23|9441.23|9448.53|9448.53|9450.12|9450.12|9435.66|9435.66|0
1739544300000|2025-02-14 14:45:00|9448.4|9448.4|9448.55|9448.55|9449.92|9449.92|9443.63|9443.63|0
1739544600000|2025-02-14 14:50:00|9448.1|9448.1|9442.3|9442.3|9450.21|9450.21|9442.3|9442.3|0
1739544900000|2025-02-14 14:55:00|9442.26|9442.26|9448.72|9448.72|9448.74|9448.74|9435.4|9435.4|0
1739545200000|2025-02-14 15:00:00|9449.36|9449.36|9469.8|9469.8|9471.94|9471.94|9449.36|9449.36|0
1739545500000|2025-02-14 15:05:00|9470.34|9470.34|9478.98|9478.98|9484.15|9484.15|9470.34|9470.34|0
1739545800000|2025-02-14 15:10:00|9478.77|9478.77|9473.47|9473.47|9478.77|9478.77|9466.65|9466.65|0
1739546100000|2025-02-14 15:15:00|9473.22|9473.22|9469.41|9469.41|9473.27|9473.27|9464.65|9464.65|0
1739546400000|2025-02-14 15:20:00|9469.48|9469.48|9456.02|9456.02|9469.48|9469.48|9454.54|9454.54|0
1739546700000|2025-02-14 15:25:00|9455.95|9455.95|9449.55|9449.55|9456.47|9456.47|9447.1|9447.1|0
1739547000000|2025-02-14 15:30:00|9450.61|9450.61|9462.76|9462.76|9462.76|9462.76|9450.33|9450.33|0
1739547300000|2025-02-14 15:35:00|9462.23|9462.23|9455.79|9455.79|9464.67|9464.67|9455.66|9455.66|0
1739547600000|2025-02-14 15:40:00|9456|9456|9444.46|9444.46|9456.05|9456.05|9444.46|9444.46|0
1739547900000|2025-02-14 15:45:00|9445.1|9445.1|9449.02|9449.02|9450.2|9450.2|9442.47|9442.47|0
1739548200000|2025-02-14 15:50:00|9448.9|9448.9|9447.73|9447.73|9450.17|9450.17|9447.02|9447.02|0
1739548500000|2025-02-14 15:55:00|9447.87|9447.87|9445.63|9445.63|9449.86|9449.86|9443.54|9443.54|0
1739548800000|2025-02-14 16:00:00|9446.27|9446.27|9450.45|9450.45|9451.6|9451.6|9446.27|9446.27|0
1739549100000|2025-02-14 16:05:00|9450.72|9450.72|9454.6|9454.6|9456.78|9456.78|9450.72|9450.72|0
1739549400000|2025-02-14 16:10:00|9454.52|9454.52|9453.7|9453.7|9457.04|9457.04|9451.83|9451.83|0
1739549700000|2025-02-14 16:15:00|9453.92|9453.92|9453.28|9453.28|9456.28|9456.28|9452.19|9452.19|0
1739550000000|2025-02-14 16:20:00|9453.05|9453.05|9452.22|9452.22|9454.96|9454.96|9447.51|9447.51|0
1739550300000|2025-02-14 16:25:00|9452.86|9452.86|9458.82|9458.82|9459.24|9459.24|9450.84|9450.84|0
1739780100000|2025-02-17 08:15:00|9454.65|9454.65|9453.83|9453.83|9459.92|9459.92|9448.4|9448.4|0
1739780400000|2025-02-17 08:20:00|9453.35|9453.35|9446.36|9446.36|9454.34|9454.34|9446.22|9446.22|0
1739780700000|2025-02-17 08:25:00|9446.13|9446.13|9446.26|9446.26|9446.26|9446.26|9440.58|9440.58|0
1739781000000|2025-02-17 08:30:00|9443.5|9443.5|9442.18|9442.18|9443.96|9443.96|9436.78|9436.78|0
1739781300000|2025-02-17 08:35:00|9442.31|9442.31|9436.75|9436.75|9442.85|9442.85|9433.71|9433.71|0
1739781600000|2025-02-17 08:40:00|9436.97|9436.97|9440.85|9440.85|9444.44|9444.44|9435.86|9435.86|0
1739781900000|2025-02-17 08:45:00|9439.47|9439.47|9441.84|9441.84|9442.48|9442.48|9436.45|9436.45|0
1739782200000|2025-02-17 08:50:00|9441.2|9441.2|9430.5|9430.5|9442.3|9442.3|9429.76|9429.76|0
1739782500000|2025-02-17 08:55:00|9429.88|9429.88|9429.01|9429.01|9433.91|9433.91|9429.01|9429.01|0
1739782800000|2025-02-17 09:00:00|9428.69|9428.69|9442.18|9442.18|9442.18|9442.18|9428.69|9428.69|0
1739783100000|2025-02-17 09:05:00|9441.87|9441.87|9444.37|9444.37|9444.37|9444.37|9437.8|9437.8|0
1739783400000|2025-02-17 09:10:00|9444.06|9444.06|9455.24|9455.24|9455.24|9455.24|9443.45|9443.45|0
1739783700000|2025-02-17 09:15:00|9455.03|9455.03|9459.18|9459.18|9460.01|9460.01|9450.19|9450.19|0
1739784000000|2025-02-17 09:20:00|9459.26|9459.26|9460.15|9460.15|9462.79|9462.79|9457.26|9457.26|0
1739784300000|2025-02-17 09:25:00|9460.79|9460.79|9457.31|9457.31|9465.3|9465.3|9457.31|9457.31|0
1739784600000|2025-02-17 09:30:00|9456.68|9456.68|9458.38|9458.38|9459.33|9459.33|9455.43|9455.43|0
1739784900000|2025-02-17 09:35:00|9457.74|9457.74|9454.34|9454.34|9458.38|9458.38|9453.58|9453.58|0
1739785200000|2025-02-17 09:40:00|9454.26|9454.26|9455.9|9455.9|9458.72|9458.72|9453.51|9453.51|0
1739785500000|2025-02-17 09:45:00|9454.96|9454.96|9461.36|9461.36|9461.36|9461.36|9453.08|9453.08|0
1739785800000|2025-02-17 09:50:00|9462|9462|9461.98|9461.98|9465.46|9465.46|9461.61|9461.61|0
1739786100000|2025-02-17 09:55:00|9462.12|9462.12|9465.92|9465.92|9470|9470|9461.5|9461.5|0
1739786400000|2025-02-17 10:00:00|9465.28|9465.28|9463.28|9463.28|9465.92|9465.92|9462.64|9462.64|0
1739786700000|2025-02-17 10:05:00|9462.64|9462.64|9454.55|9454.55|9462.64|9462.64|9453.17|9453.17|0
1739787000000|2025-02-17 10:10:00|9453.91|9453.91|9444.71|9444.71|9454.07|9454.07|9444.71|9444.71|0
1739787300000|2025-02-17 10:15:00|9445.99|9445.99|9439.71|9439.71|9446.89|9446.89|9439.67|9439.67|0
1739787600000|2025-02-17 10:20:00|9439.4|9439.4|9438.82|9438.82|9439.86|9439.86|9437.5|9437.5|0
1739787900000|2025-02-17 10:25:00|9438.18|9438.18|9437.76|9437.76|9439.82|9439.82|9435.31|9435.31|0
1739788200000|2025-02-17 10:30:00|9438.07|9438.07|9436.79|9436.79|9438.6|9438.6|9436.79|9436.79|0
1739788500000|2025-02-17 10:35:00|9436.93|9436.93|9436.74|9436.74|9438.2|9438.2|9435.7|9435.7|0
1739788800000|2025-02-17 10:40:00|9436.43|9436.43|9435.24|9435.24|9440.58|9440.58|9435.24|9435.24|0
1739789100000|2025-02-17 10:45:00|9435.02|9435.02|9441.12|9441.12|9442.64|9442.64|9435.02|9435.02|0
1739789400000|2025-02-17 10:50:00|9440.67|9440.67|9442.69|9442.69|9442.69|9442.69|9438.91|9438.91|0
1739789700000|2025-02-17 10:55:00|9442.06|9442.06|9445.67|9445.67|9446.44|9446.44|9439.4|9439.4|0
1739790000000|2025-02-17 11:00:00|9445.89|9445.89|9441.81|9441.81|9445.89|9445.89|9441.81|9441.81|0
1739790300000|2025-02-17 11:05:00|9441.19|9441.19|9438.4|9438.4|9441.5|9441.5|9436.69|9436.69|0
1739790600000|2025-02-17 11:10:00|9438.48|9438.48|9434.12|9434.12|9439.11|9439.11|9433.89|9433.89|0
1739790900000|2025-02-17 11:15:00|9433.98|9433.98|9431.39|9431.39|9434.62|9434.62|9431.18|9431.18|0
1739791200000|2025-02-17 11:20:00|9431.18|9431.18|9428.57|9428.57|9431.22|9431.22|9427.94|9427.94|0
1739791500000|2025-02-17 11:25:00|9427.5|9427.5|9427.46|9427.46|9427.5|9427.5|9423.1|9423.1|0
1739791800000|2025-02-17 11:30:00|9428.1|9428.1|9428.39|9428.39|9428.39|9428.39|9427.94|9427.94|0
1739792100000|2025-02-17 11:35:00|9428.18|9428.18|9426.76|9426.76|9428.82|9428.82|9425.26|9425.26|0
1739792400000|2025-02-17 11:40:00|9425.48|9425.48|9422.47|9422.47|9425.48|9425.48|9421.63|9421.63|0
1739792700000|2025-02-17 11:45:00|9422.15|9422.15|9427.64|9427.64|9428.22|9428.22|9422.15|9422.15|0
1739793000000|2025-02-17 11:50:00|9428.04|9428.04|9438.29|9438.29|9443.46|9443.46|9428.04|9428.04|0
1739793300000|2025-02-17 11:55:00|9438.15|9438.15|9442.17|9442.17|9442.17|9442.17|9437.2|9437.2|0
1739793600000|2025-02-17 12:00:00|9441.85|9441.85|9446.78|9446.78|9447.78|9447.78|9441.7|9441.7|0
1739793900000|2025-02-17 12:05:00|9446.47|9446.47|9441.7|9441.7|9446.47|9446.47|9441.39|9441.39|0
1739794200000|2025-02-17 12:10:00|9442.12|9442.12|9440.82|9440.82|9442.96|9442.96|9440.82|9440.82|0
1739794500000|2025-02-17 12:15:00|9441.04|9441.04|9445.81|9445.81|9446.17|9446.17|9439.97|9439.97|0
1739794800000|2025-02-17 12:20:00|9445.67|9445.67|9448.1|9448.1|9452.63|9452.63|9445.67|9445.67|0
1739795100000|2025-02-17 12:25:00|9448.63|9448.63|9450.89|9450.89|9451.53|9451.53|9448.1|9448.1|0
1739795400000|2025-02-17 12:30:00|9449.51|9449.51|9448|9448|9452.09|9452.09|9446.7|9446.7|0
1739795700000|2025-02-17 12:35:00|9447.36|9447.36|9448.74|9448.74|9449.3|9449.3|9445.39|9445.39|0
1739796000000|2025-02-17 12:40:00|9448.88|9448.88|9448.48|9448.48|9448.88|9448.88|9447.71|9447.71|0
1739796300000|2025-02-17 12:45:00|9448.69|9448.69|9445.72|9445.72|9452.42|9452.42|9445.38|9445.38|0
1739796600000|2025-02-17 12:50:00|9447.64|9447.64|9447.44|9447.44|9448.35|9448.35|9446.56|9446.56|0
1739796900000|2025-02-17 12:55:00|9448.82|9448.82|9452.03|9452.03|9452.03|9452.03|9448.28|9448.28|0
1739797200000|2025-02-17 13:00:00|9453.41|9453.41|9457.94|9457.94|9458.31|9458.31|9453.41|9453.41|0
1739797500000|2025-02-17 13:05:00|9457.57|9457.57|9459.23|9459.23|9459.23|9459.23|9456.34|9456.34|0
1739797800000|2025-02-17 13:10:00|9460.61|9460.61|9457.95|9457.95|9462.73|9462.73|9457.95|9457.95|0
1739798100000|2025-02-17 13:15:00|9457.64|9457.64|9452.77|9452.77|9458.77|9458.77|9452|9452|0
1739798400000|2025-02-17 13:20:00|9452.64|9452.64|9451.89|9451.89|9452.64|9452.64|9451.19|9451.19|0
1739798700000|2025-02-17 13:25:00|9453.58|9453.58|9458.01|9458.01|9458.01|9458.01|9453.58|9453.58|0
1739799000000|2025-02-17 13:30:00|9459.29|9459.29|9453.7|9453.7|9459.29|9459.29|9453.39|9453.39|0
1739799300000|2025-02-17 13:35:00|9453.26|9453.26|9451.96|9451.96|9453.48|9453.48|9451.73|9451.73|0
1739799600000|2025-02-17 13:40:00|9452.17|9452.17|9450.87|9450.87|9452.17|9452.17|9448.41|9448.41|0
1739799900000|2025-02-17 13:45:00|9450.91|9450.91|9451.76|9451.76|9455.92|9455.92|9450.91|9450.91|0
1739800200000|2025-02-17 13:50:00|9451.98|9451.98|9455.15|9455.15|9455.77|9455.77|9449.1|9449.1|0
1739800500000|2025-02-17 13:55:00|9455.29|9455.29|9457.74|9457.74|9459.33|9459.33|9455.17|9455.17|0
1739800800000|2025-02-17 14:00:00|9457.86|9457.86|9464.87|9464.87|9466.25|9466.25|9457.74|9457.74|0
1739801100000|2025-02-17 14:05:00|9464.25|9464.25|9464.62|9464.62|9466.65|9466.65|9464.18|9464.18|0
1739801400000|2025-02-17 14:10:00|9464.83|9464.83|9468.95|9468.95|9468.95|9468.95|9464.42|9464.42|0
1739801700000|2025-02-17 14:15:00|9469.16|9469.16|9483.44|9483.44|9483.44|9483.44|9469.16|9469.16|0
1739802000000|2025-02-17 14:20:00|9483.69|9483.69|9487.82|9487.82|9490.08|9490.08|9483.27|9483.27|0
1739802300000|2025-02-17 14:25:00|9488.04|9488.04|9490.76|9490.76|9492.37|9492.37|9487.55|9487.55|0
1739802600000|2025-02-17 14:30:00|9490.88|9490.88|9486.45|9486.45|9492.73|9492.73|9486.18|9486.18|0
1739802900000|2025-02-17 14:35:00|9485.81|9485.81|9485.3|9485.3|9485.81|9485.81|9480.49|9480.49|0
1739803200000|2025-02-17 14:40:00|9484.66|9484.66|9484.54|9484.54|9485.92|9485.92|9483.94|9483.94|0
1739803500000|2025-02-17 14:45:00|9484.92|9484.92|9493.09|9493.09|9494.75|9494.75|9484.92|9484.92|0
1739803800000|2025-02-17 14:50:00|9492.42|9492.42|9491.49|9491.49|9492.42|9492.42|9487.17|9487.17|0
1739804100000|2025-02-17 14:55:00|9494.25|9494.25|9490.4|9490.4|9494.41|9494.41|9487.37|9487.37|0
1739804400000|2025-02-17 15:00:00|9490.56|9490.56|9492.31|9492.31|9497.67|9497.67|9490.56|9490.56|0
1739804700000|2025-02-17 15:05:00|9491.99|9491.99|9493.25|9493.25|9493.8|9493.8|9489.04|9489.04|0
1739805000000|2025-02-17 15:10:00|9493.38|9493.38|9491.26|9491.26|9494.96|9494.96|9491.26|9491.26|0
1739805300000|2025-02-17 15:15:00|9490.95|9490.95|9498.01|9498.01|9498.2|9498.2|9487.65|9487.65|0
1739805600000|2025-02-17 15:20:00|9498.23|9498.23|9493.22|9493.22|9498.23|9498.23|9492.83|9492.83|0
1739805900000|2025-02-17 15:25:00|9492.8|9492.8|9493.68|9493.68|9496.51|9496.51|9491.24|9491.24|0
1739806200000|2025-02-17 15:30:00|9493.26|9493.26|9487|9487|9493.26|9493.26|9486.7|9486.7|0
1739806500000|2025-02-17 15:35:00|9487.12|9487.12|9487.66|9487.66|9488.56|9488.56|9485.15|9485.15|0
1739806800000|2025-02-17 15:40:00|9487.87|9487.87|9485.11|9485.11|9488.73|9488.73|9482.8|9482.8|0
1739807100000|2025-02-17 15:45:00|9485.32|9485.32|9487.19|9487.19|9488.25|9488.25|9485.32|9485.32|0
1739807400000|2025-02-17 15:50:00|9487.63|9487.63|9490.68|9490.68|9490.9|9490.9|9486.76|9486.76|0
1739807700000|2025-02-17 15:55:00|9490.36|9490.36|9495.2|9495.2|9501.74|9501.74|9490.36|9490.36|0
1739808000000|2025-02-17 16:00:00|9494.98|9494.98|9493.93|9493.93|9494.98|9494.98|9493.14|9493.14|0
1739808300000|2025-02-17 16:05:00|9493.29|9493.29|9500.06|9500.06|9500.06|9500.06|9493.29|9493.29|0
1739808600000|2025-02-17 16:10:00|9499.85|9499.85|9503.62|9503.62|9504.57|9504.57|9499.31|9499.31|0
1739808900000|2025-02-17 16:15:00|9502.77|9502.77|9504.3|9504.3|9504.91|9504.91|9501.33|9501.33|0
1739809200000|2025-02-17 16:20:00|9504.72|9504.72|9513.69|9513.69|9515.55|9515.55|9504.4|9504.4|0
1739809500000|2025-02-17 16:25:00|9513.48|9513.48|9523.35|9523.35|9523.35|9523.35|9509.72|9509.72|0
1739866500000|2025-02-18 08:15:00|9510.75|9510.75|9502.22|9502.22|9514.68|9514.68|9499.75|9499.75|0
1739866800000|2025-02-18 08:20:00|9502.85|9502.85|9493.03|9493.03|9513.97|9513.97|9492.53|9492.53|0
1739867100000|2025-02-18 08:25:00|9492.58|9492.58|9494.76|9494.76|9498.49|9498.49|9490.56|9490.56|0
1739867400000|2025-02-18 08:30:00|9496.14|9496.14|9504.51|9504.51|9510.53|9510.53|9496.01|9496.01|0
1739867700000|2025-02-18 08:35:00|9504.78|9504.78|9502.65|9502.65|9508.98|9508.98|9500.58|9500.58|0
1739868000000|2025-02-18 08:40:00|9501.81|9501.81|9517.23|9517.23|9517.68|9517.68|9500.15|9500.15|0
1739868300000|2025-02-18 08:45:00|9518.51|9518.51|9516.34|9516.34|9520.11|9520.11|9512.03|9512.03|0
1739868600000|2025-02-18 08:50:00|9515.7|9515.7|9505.17|9505.17|9516.75|9516.75|9502.03|9502.03|0
1739868900000|2025-02-18 08:55:00|9505.48|9505.48|9501.05|9501.05|9505.89|9505.89|9497.57|9497.57|0
1739869200000|2025-02-18 09:00:00|9501.68|9501.68|9503.5|9503.5|9506.06|9506.06|9500.11|9500.11|0
1739869500000|2025-02-18 09:05:00|9503.71|9503.71|9482.83|9482.83|9503.71|9503.71|9478.01|9478.01|0
1739869800000|2025-02-18 09:10:00|9482.7|9482.7|9476.09|9476.09|9485.52|9485.52|9476.09|9476.09|0
1739870100000|2025-02-18 09:15:00|9473.65|9473.65|9474.66|9474.66|9474.66|9474.66|9468.23|9468.23|0
1739870400000|2025-02-18 09:20:00|9473.28|9473.28|9472.64|9472.64|9474.13|9474.13|9467.97|9467.97|0
1739870700000|2025-02-18 09:25:00|9471.36|9471.36|9461.81|9461.81|9471.36|9471.36|9459.46|9459.46|0
1739871000000|2025-02-18 09:30:00|9461.67|9461.67|9464.08|9464.08|9466.46|9466.46|9458.15|9458.15|0
1739871300000|2025-02-18 09:35:00|9465.46|9465.46|9478.63|9478.63|9481.53|9481.53|9463.87|9463.87|0
1739871600000|2025-02-18 09:40:00|9478.5|9478.5|9483.89|9483.89|9485.27|9485.27|9478.5|9478.5|0
1739871900000|2025-02-18 09:45:00|9485.17|9485.17|9461.78|9461.78|9485.81|9485.81|9461.78|9461.78|0
1739872200000|2025-02-18 09:50:00|9461.91|9461.91|9451.38|9451.38|9461.91|9461.91|9444.95|9444.95|0
1739872500000|2025-02-18 09:55:00|9450|9450|9454.87|9454.87|9457.32|9457.32|9450|9450|0
1739872800000|2025-02-18 10:00:00|9453.49|9453.49|9459.45|9459.45|9461.71|9461.71|9451.38|9451.38|0
1739873100000|2025-02-18 10:05:00|9459.66|9459.66|9459.5|9459.5|9460.57|9460.57|9456.6|9456.6|0
1739873400000|2025-02-18 10:10:00|9459.36|9459.36|9458.32|9458.32|9460.53|9460.53|9453.82|9453.82|0
1739873700000|2025-02-18 10:15:00|9456.84|9456.84|9457.2|9457.2|9461.17|9461.17|9456.33|9456.33|0
1739874000000|2025-02-18 10:20:00|9455.82|9455.82|9459.8|9459.8|9459.82|9459.82|9453.06|9453.06|0
1739874300000|2025-02-18 10:25:00|9459.17|9459.17|9467.87|9467.87|9468.98|9468.98|9455.8|9455.8|0
1739874600000|2025-02-18 10:30:00|9469.25|9469.25|9461.77|9461.77|9475.53|9475.53|9458.15|9458.15|0
1739874900000|2025-02-18 10:35:00|9462.04|9462.04|9471.07|9471.07|9471.21|9471.21|9461.91|9461.91|0
1739875200000|2025-02-18 10:40:00|9471.35|9471.35|9480.71|9480.71|9482.4|9482.4|9469.96|9469.96|0
1739875500000|2025-02-18 10:45:00|9480.75|9480.75|9504.7|9504.7|9505.98|9505.98|9480.11|9480.11|0
1739875800000|2025-02-18 10:50:00|9503.33|9503.33|9501.64|9501.64|9505.12|9505.12|9499.36|9499.36|0
1739876100000|2025-02-18 10:55:00|9502.05|9502.05|9500.5|9500.5|9503.43|9503.43|9499.59|9499.59|0
1739876400000|2025-02-18 11:00:00|9500.88|9500.88|9499.6|9499.6|9502.2|9502.2|9499.6|9499.6|0
1739876700000|2025-02-18 11:05:00|9500.23|9500.23|9497.39|9497.39|9504.04|9504.04|9493.89|9493.89|0
1739877000000|2025-02-18 11:10:00|9496.33|9496.33|9495.64|9495.64|9499.09|9499.09|9495.23|9495.23|0
1739877300000|2025-02-18 11:15:00|9497.02|9497.02|9490.69|9490.69|9497.66|9497.66|9489.31|9489.31|0
1739877600000|2025-02-18 11:20:00|9487.93|9487.93|9488.49|9488.49|9488.68|9488.68|9482.31|9482.31|0
1739877900000|2025-02-18 11:25:00|9488.74|9488.74|9487.69|9487.69|9489.63|9489.63|9484.47|9484.47|0
1739878200000|2025-02-18 11:30:00|9486.31|9486.31|9487.92|9487.92|9490.85|9490.85|9482.57|9482.57|0
1739878500000|2025-02-18 11:35:00|9488.08|9488.08|9478.34|9478.34|9488.08|9488.08|9473.08|9473.08|0
1739878800000|2025-02-18 11:40:00|9478.21|9478.21|9475.95|9475.95|9480.52|9480.52|9472.34|9472.34|0
1739879100000|2025-02-18 11:45:00|9475.81|9475.81|9476.7|9476.7|9477.72|9477.72|9474.93|9474.93|0
1739879400000|2025-02-18 11:50:00|9476.47|9476.47|9464.44|9464.44|9476.47|9476.47|9464.44|9464.44|0
1739879700000|2025-02-18 11:55:00|9465.07|9465.07|9462.21|9462.21|9465.07|9465.07|9460.29|9460.29|0
1739880000000|2025-02-18 12:00:00|9463.48|9463.48|9449.11|9449.11|9463.48|9463.48|9440.73|9440.73|0
1739880300000|2025-02-18 12:05:00|9451.87|9451.87|9463.78|9463.78|9475.24|9475.24|9451.74|9451.74|0
1739880600000|2025-02-18 12:10:00|9463.07|9463.07|9434.11|9434.11|9463.07|9463.07|9408.04|9408.04|0
1739880900000|2025-02-18 12:15:00|9433.47|9433.47|9428.78|9428.78|9443.18|9443.18|9428.4|9428.4|0
1739881200000|2025-02-18 12:20:00|9428.9|9428.9|9427.15|9427.15|9430.78|9430.78|9420.57|9420.57|0
1739881500000|2025-02-18 12:25:00|9425.78|9425.78|9420.63|9420.63|9425.78|9425.78|9416.53|9416.53|0
1739881800000|2025-02-18 12:30:00|9421.47|9421.47|9430.2|9430.2|9430.9|9430.9|9418.18|9418.18|0
1739882100000|2025-02-18 12:35:00|9428.82|9428.82|9428.64|9428.64|9436.37|9436.37|9426.34|9426.34|0
1739882400000|2025-02-18 12:40:00|9428.14|9428.14|9424.51|9424.51|9437.4|9437.4|9416.59|9416.59|0
1739882700000|2025-02-18 12:45:00|9424.1|9424.1|9430.47|9430.47|9432.94|9432.94|9423.97|9423.97|0
1739883000000|2025-02-18 12:50:00|9429.09|9429.09|9458.33|9458.33|9460.38|9460.38|9429.09|9429.09|0
1739883300000|2025-02-18 12:55:00|9458.64|9458.64|9451.5|9451.5|9459.66|9459.66|9450.29|9450.29|0
1739883600000|2025-02-18 13:00:00|9454.26|9454.26|9452.8|9452.8|9461.96|9461.96|9452.8|9452.8|0
1739883900000|2025-02-18 13:05:00|9452.67|9452.67|9457.16|9457.16|9457.16|9457.16|9451.62|9451.62|0
1739884200000|2025-02-18 13:10:00|9455.78|9455.78|9457.31|9457.31|9459.33|9459.33|9454.4|9454.4|0
1739884500000|2025-02-18 13:15:00|9456.23|9456.23|9466.16|9466.16|9469.68|9469.68|9455.61|9455.61|0
1739884800000|2025-02-18 13:20:00|9465.62|9465.62|9457.46|9457.46|9466.7|9466.7|9453.8|9453.8|0
1739885100000|2025-02-18 13:25:00|9458.1|9458.1|9457.76|9457.76|9458.1|9458.1|9454.36|9454.36|0
1739885400000|2025-02-18 13:30:00|9458.08|9458.08|9445.72|9445.72|9458.14|9458.14|9444.47|9444.47|0
1739885700000|2025-02-18 13:35:00|9445.22|9445.22|9444.79|9444.79|9445.22|9445.22|9441.96|9441.96|0
1739886000000|2025-02-18 13:40:00|9446.7|9446.7|9432.17|9432.17|9449.81|9449.81|9431.26|9431.26|0
1739886300000|2025-02-18 13:45:00|9432.61|9432.61|9433.57|9433.57|9433.57|9433.57|9424.76|9424.76|0
1739886600000|2025-02-18 13:50:00|9432.94|9432.94|9429.81|9429.81|9437.22|9437.22|9428.07|9428.07|0
1739886900000|2025-02-18 13:55:00|9429.73|9429.73|9425.13|9425.13|9431.32|9431.32|9425.13|9425.13|0
1739887200000|2025-02-18 14:00:00|9423.75|9423.75|9435.13|9435.13|9435.44|9435.44|9423.75|9423.75|0
1739887500000|2025-02-18 14:05:00|9435.44|9435.44|9435.36|9435.36|9450.29|9450.29|9434.72|9434.72|0
1739887800000|2025-02-18 14:10:00|9433.83|9433.83|9423.56|9423.56|9434.08|9434.08|9420.92|9420.92|0
1739888100000|2025-02-18 14:15:00|9423.42|9423.42|9421.16|9421.16|9425.46|9425.46|9421.16|9421.16|0
1739888400000|2025-02-18 14:20:00|9421.24|9421.24|9413.88|9413.88|9423.53|9423.53|9413.74|9413.74|0
1739888700000|2025-02-18 14:25:00|9414.38|9414.38|9419.45|9419.45|9419.45|9419.45|9413.19|9413.19|0
1739889000000|2025-02-18 14:30:00|9419.95|9419.95|9389.39|9389.39|9429.08|9429.08|9385.91|9385.91|0
1739889300000|2025-02-18 14:35:00|9388.97|9388.97|9368.43|9368.43|9388.97|9388.97|9367.48|9367.48|0
1739889600000|2025-02-18 14:40:00|9368.06|9368.06|9370.2|9370.2|9386.13|9386.13|9368.06|9368.06|0
1739889900000|2025-02-18 14:45:00|9370.07|9370.07|9373.42|9373.42|9373.99|9373.99|9365.8|9365.8|0
1739890200000|2025-02-18 14:50:00|9373.29|9373.29|9374.97|9374.97|9383.61|9383.61|9371.54|9371.54|0
1739890500000|2025-02-18 14:55:00|9373.59|9373.59|9360.57|9360.57|9373.59|9373.59|9358.03|9358.03|0
1739890800000|2025-02-18 15:00:00|9360.82|9360.82|9354.25|9354.25|9366.6|9366.6|9349.31|9349.31|0
1739891100000|2025-02-18 15:05:00|9353.5|9353.5|9368.84|9368.84|9369.46|9369.46|9353.21|9353.21|0
1739891400000|2025-02-18 15:10:00|9370.22|9370.22|9374.82|9374.82|9381.78|9381.78|9370.22|9370.22|0
1739891700000|2025-02-18 15:15:00|9375.95|9375.95|9386.19|9386.19|9386.19|9386.19|9375.32|9375.32|0
1739892000000|2025-02-18 15:20:00|9386.32|9386.32|9398.59|9398.59|9398.88|9398.88|9386.32|9386.32|0
1739892300000|2025-02-18 15:25:00|9399.13|9399.13|9395.57|9395.57|9399.13|9399.13|9392.83|9392.83|0
1739892600000|2025-02-18 15:30:00|9396.95|9396.95|9397.29|9397.29|9403.35|9403.35|9387.15|9387.15|0
1739892900000|2025-02-18 15:35:00|9397.93|9397.93|9402.85|9402.85|9404.73|9404.73|9396.75|9396.75|0
1739893200000|2025-02-18 15:40:00|9404.23|9404.23|9411.72|9411.72|9413.11|9413.11|9401.91|9401.91|0
1739893500000|2025-02-18 15:45:00|9411.41|9411.41|9413.44|9413.44|9417.89|9417.89|9410.91|9410.91|0
1739893800000|2025-02-18 15:50:00|9413.28|9413.28|9408.47|9408.47|9413.28|9413.28|9404.08|9404.08|0
1739894100000|2025-02-18 15:55:00|9408.78|9408.78|9404.75|9404.75|9409.86|9409.86|9401.52|9401.52|0
1739894400000|2025-02-18 16:00:00|9404.11|9404.11|9388.9|9388.9|9404.11|9404.11|9388.9|9388.9|0
1739894700000|2025-02-18 16:05:00|9389.06|9389.06|9369.64|9369.64|9389.06|9389.06|9369.64|9369.64|0
1739895000000|2025-02-18 16:10:00|9369.71|9369.71|9367.32|9367.32|9369.71|9369.71|9362.65|9362.65|0
1739895300000|2025-02-18 16:15:00|9366.79|9366.79|9368.4|9368.4|9371.49|9371.49|9362.52|9362.52|0
1739895600000|2025-02-18 16:20:00|9368.33|9368.33|9357.68|9357.68|9370.41|9370.41|9356.95|9356.95|0
1739895900000|2025-02-18 16:25:00|9357.46|9357.46|9353.87|9353.87|9361.33|9361.33|9352|9352|0
1739952900000|2025-02-19 08:15:00|9246.23|9246.23|9215.3|9215.3|9246.23|9246.23|9208.31|9208.31|0
1739953200000|2025-02-19 08:20:00|9214.89|9214.89|9238.11|9238.11|9246.73|9246.73|9214.4|9214.4|0
1739953500000|2025-02-19 08:25:00|9238.64|9238.64|9236.72|9236.72|9242.3|9242.3|9231.46|9231.46|0
1739953800000|2025-02-19 08:30:00|9236.86|9236.86|9238.27|9238.27|9246.31|9246.31|9236.86|9236.86|0
1739954100000|2025-02-19 08:35:00|9237|9237|9226.82|9226.82|9242.41|9242.41|9226.82|9226.82|0
1739954400000|2025-02-19 08:40:00|9228.09|9228.09|9222.29|9222.29|9229.61|9229.61|9221.81|9221.81|0
1739954700000|2025-02-19 08:45:00|9222.07|9222.07|9220.04|9220.04|9229.22|9229.22|9218.34|9218.34|0
1739955000000|2025-02-19 08:50:00|9220.52|9220.52|9222.79|9222.79|9229.18|9229.18|9218.89|9218.89|0
1739955300000|2025-02-19 08:55:00|9222.47|9222.47|9224.67|9224.67|9224.9|9224.9|9217.79|9217.79|0
1739955600000|2025-02-19 09:00:00|9224.03|9224.03|9225.2|9225.2|9233.62|9233.62|9223.62|9223.62|0
1739955900000|2025-02-19 09:05:00|9224.89|9224.89|9224.23|9224.23|9227.89|9227.89|9223.55|9223.55|0
1739956200000|2025-02-19 09:10:00|9224.45|9224.45|9231.18|9231.18|9233.26|9233.26|9221.51|9221.51|0
1739956500000|2025-02-19 09:15:00|9231.05|9231.05|9221.28|9221.28|9231.61|9231.61|9219.1|9219.1|0
1739956800000|2025-02-19 09:20:00|9221.41|9221.41|9227.6|9227.6|9229.65|9229.65|9220.09|9220.09|0
1739957100000|2025-02-19 09:25:00|9228.98|9228.98|9230.13|9230.13|9230.35|9230.35|9221.53|9221.53|0
1739957400000|2025-02-19 09:30:00|9230.45|9230.45|9212.83|9212.83|9231.86|9231.86|9212.2|9212.2|0
1739957700000|2025-02-19 09:35:00|9213.15|9213.15|9210.37|9210.37|9216.39|9216.39|9208.83|9208.83|0
1739958000000|2025-02-19 09:40:00|9209.74|9209.74|9214.4|9214.4|9217.49|9217.49|9209.74|9209.74|0
1739958300000|2025-02-19 09:45:00|9215.04|9215.04|9208.28|9208.28|9215.04|9215.04|9208.28|9208.28|0
1739958600000|2025-02-19 09:50:00|9208.14|9208.14|9197.65|9197.65|9208.14|9208.14|9196.94|9196.94|0
1739958900000|2025-02-19 09:55:00|9197.96|9197.96|9196.36|9196.36|9198.24|9198.24|9194.61|9194.61|0
1739959200000|2025-02-19 10:00:00|9196.14|9196.14|9192.09|9192.09|9196.14|9196.14|9191.13|9191.13|0
1739959500000|2025-02-19 10:05:00|9190.48|9190.48|9185.39|9185.39|9190.48|9190.48|9180.06|9180.06|0
1739959800000|2025-02-19 10:10:00|9187.4|9187.4|9189.25|9189.25|9194|9194|9182.68|9182.68|0
1739960100000|2025-02-19 10:15:00|9188.61|9188.61|9182.08|9182.08|9189.4|9189.4|9182.08|9182.08|0
1739960400000|2025-02-19 10:20:00|9182.21|9182.21|9178.32|9178.32|9182.21|9182.21|9175.1|9175.1|0
1739960700000|2025-02-19 10:25:00|9177.04|9177.04|9174.05|9174.05|9177.49|9177.49|9169.72|9169.72|0
1739961000000|2025-02-19 10:30:00|9175.43|9175.43|9179.2|9179.2|9180.97|9180.97|9174.98|9174.98|0
1739961300000|2025-02-19 10:35:00|9178.78|9178.78|9176.11|9176.11|9179.68|9179.68|9175.95|9175.95|0
1739961600000|2025-02-19 10:40:00|9175.9|9175.9|9169.4|9169.4|9175.9|9175.9|9169.4|9169.4|0
1739961900000|2025-02-19 10:45:00|9169.06|9169.06|9164.4|9164.4|9171.96|9171.96|9163.94|9163.94|0
1739962200000|2025-02-19 10:50:00|9165.03|9165.03|9172.06|9172.06|9175.25|9175.25|9165.03|9165.03|0
1739962500000|2025-02-19 10:55:00|9173.44|9173.44|9175.11|9175.11|9176.73|9176.73|9172.54|9172.54|0
1739962800000|2025-02-19 11:00:00|9175.75|9175.75|9175.69|9175.69|9178.09|9178.09|9170.63|9170.63|0
1739963100000|2025-02-19 11:05:00|9174.42|9174.42|9163.07|9163.07|9178.27|9178.27|9161.34|9161.34|0
1739963400000|2025-02-19 11:10:00|9162.76|9162.76|9166.69|9166.69|9168.66|9168.66|9161.85|9161.85|0
1739963700000|2025-02-19 11:15:00|9166.47|9166.47|9163.32|9163.32|9166.47|9166.47|9162.73|9162.73|0
1739964000000|2025-02-19 11:20:00|9162.79|9162.79|9177.67|9177.67|9177.67|9177.67|9162.79|9162.79|0
1739964300000|2025-02-19 11:25:00|9177.89|9177.89|9175.52|9175.52|9180.58|9180.58|9173.34|9173.34|0
1739964600000|2025-02-19 11:30:00|9175.1|9175.1|9180.35|9180.35|9182.05|9182.05|9173.52|9173.52|0
1739964900000|2025-02-19 11:35:00|9180.98|9180.98|9180.47|9180.47|9182.81|9182.81|9178.5|9178.5|0
1739965200000|2025-02-19 11:40:00|9179.83|9179.83|9176.23|9176.23|9180.11|9180.11|9176.1|9176.1|0
1739965500000|2025-02-19 11:45:00|9176.87|9176.87|9173.73|9173.73|9176.87|9176.87|9168.46|9168.46|0
1739965800000|2025-02-19 11:50:00|9173.8|9173.8|9189.1|9189.1|9190.57|9190.57|9173.17|9173.17|0
1739966100000|2025-02-19 11:55:00|9188.47|9188.47|9185.55|9185.55|9190.1|9190.1|9185.55|9185.55|0
1739966400000|2025-02-19 12:00:00|9186.18|9186.18|9192.97|9192.97|9198.21|9198.21|9182.04|9182.04|0
1739966700000|2025-02-19 12:05:00|9193.19|9193.19|9186.35|9186.35|9193.19|9193.19|9184.97|9184.97|0
1739967000000|2025-02-19 12:10:00|9186.9|9186.9|9189.68|9189.68|9190.05|9190.05|9185.45|9185.45|0
1739967300000|2025-02-19 12:15:00|9189.55|9189.55|9187.52|9187.52|9191.08|9191.08|9187.52|9187.52|0
1739967600000|2025-02-19 12:20:00|9187.38|9187.38|9191.82|9191.82|9193.2|9193.2|9187.23|9187.23|0
1739967900000|2025-02-19 12:25:00|9192.46|9192.46|9193.93|9193.93|9195.09|9195.09|9191.39|9191.39|0
1739968200000|2025-02-19 12:30:00|9193.68|9193.68|9189.66|9189.66|9194.01|9194.01|9189.66|9189.66|0
1739968500000|2025-02-19 12:35:00|9189.35|9189.35|9185.61|9185.61|9189.35|9189.35|9181.05|9181.05|0
1739968800000|2025-02-19 12:40:00|9185.3|9185.3|9180.99|9180.99|9185.61|9185.61|9180.99|9180.99|0
1739969100000|2025-02-19 12:45:00|9181.63|9181.63|9180.65|9180.65|9183.95|9183.95|9179.41|9179.41|0
1739969400000|2025-02-19 12:50:00|9180.01|9180.01|9176.16|9176.16|9180.65|9180.65|9176.16|9176.16|0
1739969700000|2025-02-19 12:55:00|9175.83|9175.83|9193.27|9193.27|9193.94|9193.94|9175.52|9175.52|0
1739970000000|2025-02-19 13:00:00|9193.91|9193.91|9195.12|9195.12|9195.76|9195.76|9191.47|9191.47|0
1739970300000|2025-02-19 13:05:00|9195.17|9195.17|9191.02|9191.02|9195.72|9195.72|9188.57|9188.57|0
1739970600000|2025-02-19 13:10:00|9191.15|9191.15|9186.45|9186.45|9194.54|9194.54|9186.2|9186.2|0
1739970900000|2025-02-19 13:15:00|9187.83|9187.83|9185.33|9185.33|9190.24|9190.24|9184.35|9184.35|0
1739971200000|2025-02-19 13:20:00|9184.69|9184.69|9177.88|9177.88|9185.97|9185.97|9175.8|9175.8|0
1739971500000|2025-02-19 13:25:00|9178.02|9178.02|9179.13|9179.13|9182.31|9182.31|9178.02|9178.02|0
1739971800000|2025-02-19 13:30:00|9178.72|9178.72|9170.81|9170.81|9180.03|9180.03|9170.68|9170.68|0
1739972100000|2025-02-19 13:35:00|9170.18|9170.18|9178.21|9178.21|9178.64|9178.64|9169.54|9169.54|0
1739972400000|2025-02-19 13:40:00|9178.85|9178.85|9188.61|9188.61|9188.88|9188.88|9178.31|9178.31|0
1739972700000|2025-02-19 13:45:00|9188.4|9188.4|9186.47|9186.47|9190.04|9190.04|9182.93|9182.93|0
1739973000000|2025-02-19 13:50:00|9186.34|9186.34|9181.26|9181.26|9186.47|9186.47|9179.7|9179.7|0
1739973300000|2025-02-19 13:55:00|9181.88|9181.88|9180.82|9180.82|9186.82|9186.82|9180.42|9180.42|0
1739973600000|2025-02-19 14:00:00|9181.36|9181.36|9178.13|9178.13|9183.37|9183.37|9178.13|9178.13|0
1739973900000|2025-02-19 14:05:00|9177.88|9177.88|9175.86|9175.86|9178.22|9178.22|9175.21|9175.21|0
1739974200000|2025-02-19 14:10:00|9176.11|9176.11|9178.47|9178.47|9180.84|9180.84|9176.11|9176.11|0
1739974500000|2025-02-19 14:15:00|9178.02|9178.02|9177.01|9177.01|9178.02|9178.02|9173.15|9173.15|0
1739974800000|2025-02-19 14:20:00|9176.37|9176.37|9176.58|9176.58|9177.69|9177.69|9172.15|9172.15|0
1739975100000|2025-02-19 14:25:00|9176.37|9176.37|9180.44|9180.44|9181.61|9181.61|9176.37|9176.37|0
1739975400000|2025-02-19 14:30:00|9181.07|9181.07|9183.45|9183.45|9189.39|9189.39|9179.27|9179.27|0
1739975700000|2025-02-19 14:35:00|9183.14|9183.14|9166.89|9166.89|9187.54|9187.54|9166.86|9166.86|0
1739976000000|2025-02-19 14:40:00|9166.26|9166.26|9166.11|9166.11|9175.09|9175.09|9163.3|9163.3|0
1739976300000|2025-02-19 14:45:00|9165.47|9165.47|9143.48|9143.48|9165.47|9165.47|9141.9|9141.9|0
1739976600000|2025-02-19 14:50:00|9143.85|9143.85|9139.46|9139.46|9148.31|9148.31|9136.71|9136.71|0
1739976900000|2025-02-19 14:55:00|9139.6|9139.6|9140.9|9140.9|9145.52|9145.52|9139.48|9139.48|0
1739977200000|2025-02-19 15:00:00|9140.69|9140.69|9132.89|9132.89|9145.64|9145.64|9132.89|9132.89|0
1739977500000|2025-02-19 15:05:00|9132.76|9132.76|9136.87|9136.87|9139.86|9139.86|9132.63|9132.63|0
1739977800000|2025-02-19 15:10:00|9137.13|9137.13|9148.88|9148.88|9149.18|9149.18|9136.45|9136.45|0
1739978100000|2025-02-19 15:15:00|9148.66|9148.66|9163.59|9163.59|9166.62|9166.62|9148.55|9148.55|0
1739978400000|2025-02-19 15:20:00|9163.7|9163.7|9163.52|9163.52|9166.32|9166.32|9158.82|9158.82|0
1739978700000|2025-02-19 15:25:00|9163.65|9163.65|9175.48|9175.48|9180.16|9180.16|9163.44|9163.44|0
1739979000000|2025-02-19 15:30:00|9176.15|9176.15|9168.49|9168.49|9177.99|9177.99|9165.56|9165.56|0
1739979300000|2025-02-19 15:35:00|9169.13|9169.13|9161.96|9161.96|9170.16|9170.16|9161.38|9161.38|0
1739979600000|2025-02-19 15:40:00|9162.07|9162.07|9161.75|9161.75|9163.34|9163.34|9148.7|9148.7|0
1739979900000|2025-02-19 15:45:00|9160.37|9160.37|9149.89|9149.89|9160.41|9160.41|9148.36|9148.36|0
1739980200000|2025-02-19 15:50:00|9148.99|9148.99|9143.85|9143.85|9153.01|9153.01|9143.27|9143.27|0
1739980500000|2025-02-19 15:55:00|9143.64|9143.64|9140.47|9140.47|9143.85|9143.85|9136.41|9136.41|0
1739980800000|2025-02-19 16:00:00|9140.33|9140.33|9146.23|9146.23|9147.88|9147.88|9137.54|9137.54|0
1739981100000|2025-02-19 16:05:00|9146.86|9146.86|9147.7|9147.7|9148.35|9148.35|9141.46|9141.46|0
1739981400000|2025-02-19 16:10:00|9147.59|9147.59|9153.23|9153.23|9154.28|9154.28|9147.25|9147.25|0
1739981700000|2025-02-19 16:15:00|9152.73|9152.73|9150.23|9150.23|9153|9153|9147.28|9147.28|0
1739982000000|2025-02-19 16:20:00|9150.77|9150.77|9147.1|9147.1|9151.9|9151.9|9146.02|9146.02|0
1739982300000|2025-02-19 16:25:00|9147.31|9147.31|9148.97|9148.97|9149.44|9149.44|9142.67|9142.67|0
1740039300000|2025-02-20 08:15:00|9147.22|9147.22|9167.22|9167.22|9168.9|9168.9|9147.22|9147.22|0
1740039600000|2025-02-20 08:20:00|9167.89|9167.89|9167.84|9167.84|9176.4|9176.4|9166.45|9166.45|0
1740039900000|2025-02-20 08:25:00|9167.95|9167.95|9184.66|9184.66|9185.82|9185.82|9163.21|9163.21|0
1740040200000|2025-02-20 08:30:00|9184.21|9184.21|9194.73|9194.73|9195.15|9195.15|9180.8|9180.8|0
1740040500000|2025-02-20 08:35:00|9194.09|9194.09|9186.6|9186.6|9196.21|9196.21|9184.99|9184.99|0
1740040800000|2025-02-20 08:40:00|9186.7|9186.7|9186.68|9186.68|9187.79|9187.79|9181.54|9181.54|0
1740041100000|2025-02-20 08:45:00|9186.46|9186.46|9176.48|9176.48|9186.46|9186.46|9176.48|9176.48|0
1740041400000|2025-02-20 08:50:00|9176.64|9176.64|9167.33|9167.33|9176.64|9176.64|9164.36|9164.36|0
1740041700000|2025-02-20 08:55:00|9167.08|9167.08|9186.73|9186.73|9186.73|9186.73|9167.08|9167.08|0
1740042000000|2025-02-20 09:00:00|9186.1|9186.1|9186.78|9186.78|9188.54|9188.54|9183.98|9183.98|0
1740042300000|2025-02-20 09:05:00|9186.57|9186.57|9179.63|9179.63|9186.57|9186.57|9177.66|9177.66|0
1740042600000|2025-02-20 09:10:00|9179.77|9179.77|9183.12|9183.12|9183.55|9183.55|9178.78|9178.78|0
1740042900000|2025-02-20 09:15:00|9183.04|9183.04|9189.28|9189.28|9189.28|9189.28|9178.13|9178.13|0
1740043200000|2025-02-20 09:20:00|9189.76|9189.76|9195.53|9195.53|9198.92|9198.92|9189.76|9189.76|0
1740043500000|2025-02-20 09:25:00|9196.8|9196.8|9200.27|9200.27|9200.31|9200.31|9196.16|9196.16|0
1740043800000|2025-02-20 09:30:00|9201.65|9201.65|9195.34|9195.34|9203.27|9203.27|9194.9|9194.9|0
1740044100000|2025-02-20 09:35:00|9193.96|9193.96|9192.28|9192.28|9195.24|9195.24|9190.97|9190.97|0
1740044400000|2025-02-20 09:40:00|9193.66|9193.66|9189.25|9189.25|9194.05|9194.05|9188.39|9188.39|0
1740044700000|2025-02-20 09:45:00|9190.63|9190.63|9196.98|9196.98|9198.85|9198.85|9190.47|9190.47|0
1740045000000|2025-02-20 09:50:00|9197.61|9197.61|9196.33|9196.33|9199.85|9199.85|9194.21|9194.21|0
1740045300000|2025-02-20 09:55:00|9196.47|9196.47|9199.76|9199.76|9202.46|9202.46|9196.47|9196.47|0
1740045600000|2025-02-20 10:00:00|9199.62|9199.62|9195.24|9195.24|9200.39|9200.39|9194.97|9194.97|0
1740045900000|2025-02-20 10:05:00|9195.88|9195.88|9208.92|9208.92|9208.92|9208.92|9193.1|9193.1|0
1740046200000|2025-02-20 10:10:00|9210.3|9210.3|9207.3|9207.3|9213.11|9213.11|9207.3|9207.3|0
1740046500000|2025-02-20 10:15:00|9207.94|9207.94|9200.12|9200.12|9212.97|9212.97|9200.12|9200.12|0
1740046800000|2025-02-20 10:20:00|9200.76|9200.76|9198.56|9198.56|9200.76|9200.76|9192.92|9192.92|0
1740047100000|2025-02-20 10:25:00|9199.84|9199.84|9197.37|9197.37|9202.87|9202.87|9194.94|9194.94|0
1740047400000|2025-02-20 10:30:00|9196.73|9196.73|9194.59|9194.59|9197.8|9197.8|9192.44|9192.44|0
1740047700000|2025-02-20 10:35:00|9194.19|9194.19|9188.43|9188.43|9194.19|9194.19|9187.16|9187.16|0
1740048000000|2025-02-20 10:40:00|9189.07|9189.07|9194.14|9194.14|9194.92|9194.92|9187.03|9187.03|0
1740048300000|2025-02-20 10:45:00|9194.45|9194.45|9191.98|9191.98|9196.06|9196.06|9191.98|9191.98|0
1740048600000|2025-02-20 10:50:00|9191.84|9191.84|9190.5|9190.5|9192.19|9192.19|9189.59|9189.59|0
1740048900000|2025-02-20 10:55:00|9190.73|9190.73|9191.71|9191.71|9191.71|9191.71|9189.31|9189.31|0
1740049200000|2025-02-20 11:00:00|9191.98|9191.98|9197.28|9197.28|9198.59|9198.59|9190.93|9190.93|0
1740049500000|2025-02-20 11:05:00|9196.96|9196.96|9193.94|9193.94|9196.96|9196.96|9191.76|9191.76|0
1740049800000|2025-02-20 11:10:00|9194.36|9194.36|9194.56|9194.56|9195.82|9195.82|9193.46|9193.46|0
1740050100000|2025-02-20 11:15:00|9194.99|9194.99|9195.86|9195.86|9196.29|9196.29|9193.32|9193.32|0
1740050400000|2025-02-20 11:20:00|9197.13|9197.13|9194.14|9194.14|9197.87|9197.87|9194.09|9194.09|0
1740050700000|2025-02-20 11:25:00|9193.82|9193.82|9191.04|9191.04|9194.77|9194.77|9190.82|9190.82|0
1740051000000|2025-02-20 11:30:00|9190.61|9190.61|9187.02|9187.02|9191.92|9191.92|9185.86|9185.86|0
1740051300000|2025-02-20 11:35:00|9186.91|9186.91|9184.73|9184.73|9186.91|9186.91|9182.41|9182.41|0
1740051600000|2025-02-20 11:40:00|9184.51|9184.51|9180.82|9180.82|9186.56|9186.56|9178.54|9178.54|0
1740051900000|2025-02-20 11:45:00|9180.68|9180.68|9180.1|9180.1|9180.94|9180.94|9175.04|9175.04|0
1740052200000|2025-02-20 11:50:00|9179.68|9179.68|9181.96|9181.96|9184.06|9184.06|9179.68|9179.68|0
1740052500000|2025-02-20 11:55:00|9181.83|9181.83|9175.38|9175.38|9181.83|9181.83|9175.38|9175.38|0
1740052800000|2025-02-20 12:00:00|9173.59|9173.59|9179.6|9179.6|9179.61|9179.61|9173.59|9173.59|0
1740053100000|2025-02-20 12:05:00|9178.75|9178.75|9180.5|9180.5|9182.79|9182.79|9178.75|9178.75|0
1740053400000|2025-02-20 12:10:00|9180.19|9180.19|9173.96|9173.96|9180.19|9180.19|9173.43|9173.43|0
1740053700000|2025-02-20 12:15:00|9173.82|9173.82|9175.3|9175.3|9177.17|9177.17|9173.05|9173.05|0
1740054000000|2025-02-20 12:20:00|9175.09|9175.09|9172.56|9172.56|9175.09|9175.09|9169.59|9169.59|0
1740054300000|2025-02-20 12:25:00|9172.43|9172.43|9172.92|9172.92|9172.92|9172.92|9170.27|9170.27|0
1740054600000|2025-02-20 12:30:00|9172.78|9172.78|9173.78|9173.78|9173.9|9173.9|9172.29|9172.29|0
1740054900000|2025-02-20 12:35:00|9173.56|9173.56|9167.2|9167.2|9174.23|9174.23|9167.2|9167.2|0
1740055200000|2025-02-20 12:40:00|9167.41|9167.41|9153.85|9153.85|9167.73|9167.73|9153.63|9153.63|0
1740055500000|2025-02-20 12:45:00|9153.71|9153.71|9162.66|9162.66|9162.66|9162.66|9151.79|9151.79|0
1740055800000|2025-02-20 12:50:00|9162.77|9162.77|9165.34|9165.34|9166.52|9166.52|9162.22|9162.22|0
1740056100000|2025-02-20 12:55:00|9164.67|9164.67|9163.33|9163.33|9164.67|9164.67|9162.36|9162.36|0
1740056400000|2025-02-20 13:00:00|9163.19|9163.19|9159.39|9159.39|9163.19|9163.19|9157.28|9157.28|0
1740056700000|2025-02-20 13:05:00|9159.26|9159.26|9155.4|9155.4|9159.9|9159.9|9154.5|9154.5|0
1740057000000|2025-02-20 13:10:00|9155.68|9155.68|9163.34|9163.34|9163.73|9163.73|9155.68|9155.68|0
1740057300000|2025-02-20 13:15:00|9163.5|9163.5|9159.97|9159.97|9164.43|9164.43|9159.83|9159.83|0
1740057600000|2025-02-20 13:20:00|9160.22|9160.22|9162.6|9162.6|9163.86|9163.86|9160.16|9160.16|0
1740057900000|2025-02-20 13:25:00|9161.32|9161.32|9161.79|9161.79|9161.79|9161.79|9159.9|9159.9|0
1740058200000|2025-02-20 13:30:00|9161.93|9161.93|9162.27|9162.27|9163.11|9163.11|9161.52|9161.52|0
1740058500000|2025-02-20 13:35:00|9162.06|9162.06|9155.14|9155.14|9164.73|9164.73|9155.14|9155.14|0
1740058800000|2025-02-20 13:40:00|9155|9155|9162.18|9162.18|9162.18|9162.18|9155|9155|0
1740059100000|2025-02-20 13:45:00|9162.31|9162.31|9160.92|9160.92|9162.72|9162.72|9160.48|9160.48|0
1740059400000|2025-02-20 13:50:00|9159.54|9159.54|9158.06|9158.06|9160.48|9160.48|9157.21|9157.21|0
1740059700000|2025-02-20 13:55:00|9156.68|9156.68|9159.51|9159.51|9161.08|9161.08|9156.68|9156.68|0
1740060000000|2025-02-20 14:00:00|9159.35|9159.35|9155.4|9155.4|9162.8|9162.8|9155.4|9155.4|0
1740060300000|2025-02-20 14:05:00|9155.02|9155.02|9154.33|9154.33|9155.02|9155.02|9147.98|9147.98|0
1740060600000|2025-02-20 14:10:00|9154.26|9154.26|9159.09|9159.09|9159.6|9159.6|9154.26|9154.26|0
1740060900000|2025-02-20 14:15:00|9159.41|9159.41|9151.51|9151.51|9159.41|9159.41|9148.96|9148.96|0
1740061200000|2025-02-20 14:20:00|9151.37|9151.37|9150.99|9150.99|9153.63|9153.63|9148.61|9148.61|0
1740061500000|2025-02-20 14:25:00|9151.22|9151.22|9149.33|9149.33|9158.73|9158.73|9149.33|9149.33|0
1740061800000|2025-02-20 14:30:00|9148.69|9148.69|9146.75|9146.75|9152.05|9152.05|9140.8|9140.8|0
1740062100000|2025-02-20 14:35:00|9146.5|9146.5|9136.57|9136.57|9149.3|9149.3|9136.57|9136.57|0
1740062400000|2025-02-20 14:40:00|9136.43|9136.43|9104.32|9104.32|9136.43|9136.43|9103.32|9103.32|0
1740062700000|2025-02-20 14:45:00|9104.07|9104.07|9076.12|9076.12|9104.41|9104.41|9069.74|9069.74|0
1740063000000|2025-02-20 14:50:00|9075.99|9075.99|9084.91|9084.91|9092.29|9092.29|9075.86|9075.86|0
1740063300000|2025-02-20 14:55:00|9084.16|9084.16|9075.16|9075.16|9084.42|9084.42|9074.25|9074.25|0
1740063600000|2025-02-20 15:00:00|9074.62|9074.62|9062.51|9062.51|9076.03|9076.03|9047.81|9047.81|0
1740063900000|2025-02-20 15:05:00|9062.72|9062.72|9059.55|9059.55|9068.36|9068.36|9049.67|9049.67|0
1740064200000|2025-02-20 15:10:00|9059|9059|9077.95|9077.95|9078.35|9078.35|9054.1|9054.1|0
1740064500000|2025-02-20 15:15:00|9077.31|9077.31|9074.53|9074.53|9084.47|9084.47|9071.97|9071.97|0
1740064800000|2025-02-20 15:20:00|9074.4|9074.4|9080.56|9080.56|9084.65|9084.65|9073.16|9073.16|0
1740065100000|2025-02-20 15:25:00|9081.11|9081.11|9074.25|9074.25|9081.46|9081.46|9072.88|9072.88|0
1740065400000|2025-02-20 15:30:00|9073.7|9073.7|9071.77|9071.77|9077.49|9077.49|9069.64|9069.64|0
1740065700000|2025-02-20 15:35:00|9071.46|9071.46|9058.31|9058.31|9071.95|9071.95|9054.91|9054.91|0
1740066000000|2025-02-20 15:40:00|9057.67|9057.67|9039.45|9039.45|9057.67|9057.67|9039.45|9039.45|0
1740066300000|2025-02-20 15:45:00|9039.58|9039.58|9031.17|9031.17|9043.15|9043.15|9027.08|9027.08|0
1740066600000|2025-02-20 15:50:00|9031.39|9031.39|9034.32|9034.32|9037.42|9037.42|9028.52|9028.52|0
1740066900000|2025-02-20 15:55:00|9034.55|9034.55|9044.95|9044.95|9045.41|9045.41|9031.72|9031.72|0
1740067200000|2025-02-20 16:00:00|9046.06|9046.06|9030.79|9030.79|9046.06|9046.06|9030.79|9030.79|0
1740067500000|2025-02-20 16:05:00|9030.24|9030.24|9052.07|9052.07|9052.07|9052.07|9030.11|9030.11|0
1740067800000|2025-02-20 16:10:00|9053.17|9053.17|9059.36|9059.36|9059.91|9059.91|9051.77|9051.77|0
1740068100000|2025-02-20 16:15:00|9059.14|9059.14|9060.69|9060.69|9061.81|9061.81|9055.89|9055.89|0
1740068400000|2025-02-20 16:20:00|9059.59|9059.59|9070.9|9070.9|9071.11|9071.11|9056.59|9056.59|0
1740068700000|2025-02-20 16:25:00|9070.74|9070.74|9066.77|9066.77|9075.35|9075.35|9066.13|9066.13|0
1740125700000|2025-02-21 08:15:00|9115.8|9115.8|9117.9|9117.9|9130.72|9130.72|9115.8|9115.8|0
1740126000000|2025-02-21 08:20:00|9118.35|9118.35|9127.05|9127.05|9128.78|9128.78|9118.35|9118.35|0
1740126300000|2025-02-21 08:25:00|9127.61|9127.61|9116.42|9116.42|9128.41|9128.41|9116.42|9116.42|0
1740126600000|2025-02-21 08:30:00|9116.27|9116.27|9117.5|9117.5|9121.9|9121.9|9111.33|9111.33|0
1740126900000|2025-02-21 08:35:00|9117.36|9117.36|9110.54|9110.54|9120.98|9120.98|9110.54|9110.54|0
1740127200000|2025-02-21 08:40:00|9110.12|9110.12|9110.78|9110.78|9116.98|9116.98|9108.02|9108.02|0
1740127500000|2025-02-21 08:45:00|9111.34|9111.34|9119.66|9119.66|9121.18|9121.18|9111.34|9111.34|0
1740127800000|2025-02-21 08:50:00|9119.44|9119.44|9125.58|9125.58|9125.58|9125.58|9115.18|9115.18|0
1740128100000|2025-02-21 08:55:00|9126.2|9126.2|9119.82|9119.82|9126.2|9126.2|9119.82|9119.82|0
1740128400000|2025-02-21 09:00:00|9120.92|9120.92|9110.07|9110.07|9123.05|9123.05|9109.96|9109.96|0
1740128700000|2025-02-21 09:05:00|9109.51|9109.51|9098.93|9098.93|9110.07|9110.07|9098.93|9098.93|0
1740129000000|2025-02-21 09:10:00|9098.26|9098.26|9112.75|9112.75|9117.85|9117.85|9098.26|9098.26|0
1740129300000|2025-02-21 09:15:00|9112.13|9112.13|9113.04|9113.04|9114.84|9114.84|9110.71|9110.71|0
1740129600000|2025-02-21 09:20:00|9114.32|9114.32|9116.13|9116.13|9116.13|9116.13|9110.84|9110.84|0
1740129900000|2025-02-21 09:25:00|9115.58|9115.58|9120.71|9120.71|9120.87|9120.87|9113.86|9113.86|0
1740130200000|2025-02-21 09:30:00|9120.85|9120.85|9122.67|9122.67|9123.95|9123.95|9119.14|9119.14|0
1740130500000|2025-02-21 09:35:00|9121.57|9121.57|9116.46|9116.46|9121.57|9121.57|9113.89|9113.89|0
1740130800000|2025-02-21 09:40:00|9117.57|9117.57|9109.65|9109.65|9118.56|9118.56|9109.59|9109.59|0
1740131100000|2025-02-21 09:45:00|9109.72|9109.72|9105.53|9105.53|9109.72|9109.72|9102.73|9102.73|0
1740131400000|2025-02-21 09:50:00|9106.08|9106.08|9121.3|9121.3|9121.3|9121.3|9105.92|9105.92|0
1740131700000|2025-02-21 09:55:00|9121.43|9121.43|9124.67|9124.67|9124.99|9124.99|9118.99|9118.99|0
1740132000000|2025-02-21 10:00:00|9122.98|9122.98|9134.3|9134.3|9134.74|9134.74|9121.24|9121.24|0
1740132300000|2025-02-21 10:05:00|9133.67|9133.67|9127.53|9127.53|9133.98|9133.98|9123.64|9123.64|0
1740132600000|2025-02-21 10:10:00|9127.4|9127.4|9128.16|9128.16|9129.17|9129.17|9127.26|9127.26|0
1740132900000|2025-02-21 10:15:00|9128.02|9128.02|9126.27|9126.27|9141.64|9141.64|9123.68|9123.68|0
1740133200000|2025-02-21 10:20:00|9126.52|9126.52|9133.97|9133.97|9135.11|9135.11|9125.71|9125.71|0
1740133500000|2025-02-21 10:25:00|9134.39|9134.39|9133.31|9133.31|9135.54|9135.54|9132.48|9132.48|0
1740133800000|2025-02-21 10:30:00|9135.86|9135.86|9128.98|9128.98|9137.09|9137.09|9126.26|9126.26|0
1740134100000|2025-02-21 10:35:00|9128.77|9128.77|9130.9|9130.9|9131.24|9131.24|9127.28|9127.28|0
1740134400000|2025-02-21 10:40:00|9131.96|9131.96|9121.71|9121.71|9132.59|9132.59|9121.71|9121.71|0
1740134700000|2025-02-21 10:45:00|9122.14|9122.14|9127.57|9127.57|9131.03|9131.03|9121.64|9121.64|0
1740135000000|2025-02-21 10:50:00|9128.12|9128.12|9126.88|9126.88|9128.94|9128.94|9121.23|9121.23|0
1740135300000|2025-02-21 10:55:00|9128.53|9128.53|9137.84|9137.84|9140.76|9140.76|9128.53|9128.53|0
1740135600000|2025-02-21 11:00:00|9138.6|9138.6|9133.95|9133.95|9149.16|9149.16|9133.95|9133.95|0
1740135900000|2025-02-21 11:05:00|9132.84|9132.84|9128.66|9128.66|9133.29|9133.29|9128.25|9128.25|0
1740136200000|2025-02-21 11:10:00|9128.44|9128.44|9116.94|9116.94|9129.72|9129.72|9116.4|9116.4|0
1740136500000|2025-02-21 11:15:00|9115.83|9115.83|9125.74|9125.74|9125.74|9125.74|9115.28|9115.28|0
1740136800000|2025-02-21 11:20:00|9126.84|9126.84|9116.64|9116.64|9126.84|9126.84|9116.64|9116.64|0
1740137100000|2025-02-21 11:25:00|9116.32|9116.32|9114.13|9114.13|9118.14|9118.14|9114.13|9114.13|0
1740137400000|2025-02-21 11:30:00|9114.34|9114.34|9117.81|9117.81|9119.14|9119.14|9114.21|9114.21|0
1740137700000|2025-02-21 11:35:00|9117.5|9117.5|9117.96|9117.96|9117.97|9117.97|9116.59|9116.59|0
1740138000000|2025-02-21 11:40:00|9118.27|9118.27|9117.65|9117.65|9122.62|9122.62|9117.42|9117.42|0
1740138300000|2025-02-21 11:45:00|9117.79|9117.79|9119.16|9119.16|9119.39|9119.39|9115.36|9115.36|0
1740138600000|2025-02-21 11:50:00|9119.3|9119.3|9117.23|9117.23|9120.08|9120.08|9115.98|9115.98|0
1740138900000|2025-02-21 11:55:00|9117.79|9117.79|9115.84|9115.84|9118.13|9118.13|9115.84|9115.84|0
1740139200000|2025-02-21 12:00:00|9115.95|9115.95|9122.46|9122.46|9123.65|9123.65|9114.92|9114.92|0
1740139500000|2025-02-21 12:05:00|9121.82|9121.82|9110.24|9110.24|9121.82|9121.82|9109.92|9109.92|0
1740139800000|2025-02-21 12:10:00|9109.86|9109.86|9117.37|9117.37|9117.37|9117.37|9109.61|9109.61|0
1740140100000|2025-02-21 12:15:00|9117.79|9117.79|9117|9117|9118.61|9118.61|9115.69|9115.69|0
1740140400000|2025-02-21 12:20:00|9116.86|9116.86|9113.68|9113.68|9119.76|9119.76|9113.22|9113.22|0
1740140700000|2025-02-21 12:25:00|9113.47|9113.47|9115.72|9115.72|9116.98|9116.98|9113.26|9113.26|0
1740141000000|2025-02-21 12:30:00|9115.1|9115.1|9115.26|9115.26|9117.24|9117.24|9114.94|9114.94|0
1740141300000|2025-02-21 12:35:00|9114.89|9114.89|9111.86|9111.86|9116.45|9116.45|9111.86|9111.86|0
1740141600000|2025-02-21 12:40:00|9111.73|9111.73|9110.38|9110.38|9111.73|9111.73|9107.97|9107.97|0
1740141900000|2025-02-21 12:45:00|9110.07|9110.07|9111.75|9111.75|9112.8|9112.8|9108.15|9108.15|0
1740142200000|2025-02-21 12:50:00|9111.47|9111.47|9108.16|9108.16|9113.54|9113.54|9107.61|9107.61|0
1740142500000|2025-02-21 12:55:00|9108.59|9108.59|9108.99|9108.99|9110.78|9110.78|9108.24|9108.24|0
1740142800000|2025-02-21 13:00:00|9109.63|9109.63|9113.18|9113.18|9113.6|9113.6|9107.89|9107.89|0
1740143100000|2025-02-21 13:05:00|9112.97|9112.97|9117.21|9117.21|9117.76|9117.76|9112.61|9112.61|0
1740143400000|2025-02-21 13:10:00|9117.28|9117.28|9115.55|9115.55|9117.91|9117.91|9115.22|9115.22|0
1740143700000|2025-02-21 13:15:00|9114.92|9114.92|9118.34|9118.34|9119.83|9119.83|9114.92|9114.92|0
1740144000000|2025-02-21 13:20:00|9118.13|9118.13|9112.18|9112.18|9118.13|9118.13|9111.24|9111.24|0
1740144300000|2025-02-21 13:25:00|9112.33|9112.33|9109.11|9109.11|9112.33|9112.33|9109.11|9109.11|0
1740144600000|2025-02-21 13:30:00|9108.58|9108.58|9106.62|9106.62|9109.58|9109.58|9105.42|9105.42|0
1740144900000|2025-02-21 13:35:00|9107.25|9107.25|9097|9097|9107.25|9107.25|9096.29|9096.29|0
1740145200000|2025-02-21 13:40:00|9097.14|9097.14|9096.68|9096.68|9098.13|9098.13|9096.32|9096.32|0
1740145500000|2025-02-21 13:45:00|9096.93|9096.93|9090.18|9090.18|9096.93|9096.93|9090.18|9090.18|0
1740145800000|2025-02-21 13:50:00|9090.74|9090.74|9088.9|9088.9|9091.58|9091.58|9088.63|9088.63|0
1740146100000|2025-02-21 13:55:00|9089.03|9089.03|9086.46|9086.46|9090.65|9090.65|9085.52|9085.52|0
1740146400000|2025-02-21 14:00:00|9085.83|9085.83|9094.4|9094.4|9094.4|9094.4|9085.83|9085.83|0
1740146700000|2025-02-21 14:05:00|9095.5|9095.5|9108.54|9108.54|9108.54|9108.54|9095.5|9095.5|0
1740147000000|2025-02-21 14:10:00|9108|9108|9104.23|9104.23|9108.24|9108.24|9100.14|9100.14|0
1740147300000|2025-02-21 14:15:00|9103.68|9103.68|9097.78|9097.78|9103.68|9103.68|9096.95|9096.95|0
1740147600000|2025-02-21 14:20:00|9098.42|9098.42|9102.31|9102.31|9104.71|9104.71|9098.06|9098.06|0
1740147900000|2025-02-21 14:25:00|9102.44|9102.44|9109.11|9109.11|9109.5|9109.5|9101.49|9101.49|0
1740148200000|2025-02-21 14:30:00|9108.79|9108.79|9082.72|9082.72|9116.18|9116.18|9082.72|9082.72|0
1740148500000|2025-02-21 14:35:00|9082.17|9082.17|9053.43|9053.43|9084.03|9084.03|9052.24|9052.24|0
1740148800000|2025-02-21 14:40:00|9052.56|9052.56|9072.33|9072.33|9072.36|9072.36|9051.03|9051.03|0
1740149100000|2025-02-21 14:45:00|9072.46|9072.46|9073|9073|9080|9080|9072.02|9072.02|0
1740149400000|2025-02-21 14:50:00|9073.63|9073.63|9064.9|9064.9|9076.41|9076.41|9063.25|9063.25|0
1740149700000|2025-02-21 14:55:00|9064.37|9064.37|9058.77|9058.77|9064.37|9064.37|9056.31|9056.31|0
1740150000000|2025-02-21 15:00:00|9057.66|9057.66|9053.63|9053.63|9063.87|9063.87|9050.5|9050.5|0
1740150300000|2025-02-21 15:05:00|9053|9053|9055.59|9055.59|9057.15|9057.15|9048.46|9048.46|0
1740150600000|2025-02-21 15:10:00|9055.72|9055.72|9044.53|9044.53|9059.17|9059.17|9043.65|9043.65|0
1740150900000|2025-02-21 15:15:00|9043.89|9043.89|9048.01|9048.01|9051.09|9051.09|9042.79|9042.79|0
1740151200000|2025-02-21 15:20:00|9048.23|9048.23|9044.63|9044.63|9050.51|9050.51|9044.24|9044.24|0
1740151500000|2025-02-21 15:25:00|9044.38|9044.38|9043.3|9043.3|9046.32|9046.32|9041.28|9041.28|0
1740151800000|2025-02-21 15:30:00|9042.2|9042.2|9040.55|9040.55|9045.72|9045.72|9039.26|9039.26|0
1740152100000|2025-02-21 15:35:00|9041.1|9041.1|9046.39|9046.39|9049.29|9049.29|9041.1|9041.1|0
1740152400000|2025-02-21 15:40:00|9046.14|9046.14|9044.8|9044.8|9050.58|9050.58|9043.81|9043.81|0
1740152700000|2025-02-21 15:45:00|9044.25|9044.25|9045.39|9045.39|9049.71|9049.71|9044.25|9044.25|0
1740153000000|2025-02-21 15:50:00|9045.66|9045.66|9043.57|9043.57|9047.18|9047.18|9043.43|9043.43|0
1740153300000|2025-02-21 15:55:00|9041.65|9041.65|9052.69|9052.69|9053.37|9053.37|9041.02|9041.02|0
1740153600000|2025-02-21 16:00:00|9052.26|9052.26|9064.21|9064.21|9067.85|9067.85|9052.26|9052.26|0
1740153900000|2025-02-21 16:05:00|9064.42|9064.42|9050.75|9050.75|9065|9065|9049.7|9049.7|0
1740154200000|2025-02-21 16:10:00|9050.32|9050.32|9055.18|9055.18|9056.54|9056.54|9049.03|9049.03|0
1740154500000|2025-02-21 16:15:00|9055.55|9055.55|9049.07|9049.07|9055.55|9055.55|9047.42|9047.42|0
1740154800000|2025-02-21 16:20:00|9049.28|9049.28|9052.53|9052.53|9053.55|9053.55|9048.23|9048.23|0
1740155100000|2025-02-21 16:25:00|9051.89|9051.89|9052.44|9052.44|9054.81|9054.81|9047.37|9047.37|0
1740384900000|2025-02-24 08:15:00|8997.17|8997.17|8976.8|8976.8|8998.83|8998.83|8974.08|8974.08|0
1740385200000|2025-02-24 08:20:00|8977.14|8977.14|8975.2|8975.2|8988.77|8988.77|8973.46|8973.46|0
1740385500000|2025-02-24 08:25:00|8975.34|8975.34|8975.88|8975.88|8988.39|8988.39|8975.34|8975.34|0
1740385800000|2025-02-24 08:30:00|8976.52|8976.52|8967.02|8967.02|8977.8|8977.8|8963.42|8963.42|0
1740386100000|2025-02-24 08:35:00|8968.3|8968.3|8980.52|8980.52|8980.73|8980.73|8967.62|8967.62|0
1740386400000|2025-02-24 08:40:00|8980.79|8980.79|8971.04|8971.04|8984.07|8984.07|8966.06|8966.06|0
1740386700000|2025-02-24 08:45:00|8970.61|8970.61|8977.78|8977.78|8982.45|8982.45|8968.88|8968.88|0
1740387000000|2025-02-24 08:50:00|8978.32|8978.32|8986.72|8986.72|8987.35|8987.35|8975.45|8975.45|0
1740387300000|2025-02-24 08:55:00|8987.35|8987.35|8991.01|8991.01|8992.73|8992.73|8984.68|8984.68|0
1740387600000|2025-02-24 09:00:00|8991.51|8991.51|8993.32|8993.32|8993.76|8993.76|8987.5|8987.5|0
1740387900000|2025-02-24 09:05:00|8993.63|8993.63|8995.65|8995.65|8995.96|8995.96|8988.68|8988.68|0
1740388200000|2025-02-24 09:10:00|8995.02|8995.02|8988.54|8988.54|8995.02|8995.02|8984.15|8984.15|0
1740388500000|2025-02-24 09:15:00|8989.02|8989.02|8980.92|8980.92|8990.58|8990.58|8975.66|8975.66|0
1740388800000|2025-02-24 09:20:00|8981.56|8981.56|8985.11|8985.11|8987.77|8987.77|8980.44|8980.44|0
1740389100000|2025-02-24 09:25:00|8984.96|8984.96|8992.11|8992.11|8992.51|8992.51|8981.37|8981.37|0
1740389400000|2025-02-24 09:30:00|8991.95|8991.95|8999.27|8999.27|9002.77|9002.77|8991.95|8991.95|0
1740389700000|2025-02-24 09:35:00|8998.9|8998.9|8998.77|8998.77|9000.91|9000.91|8995.68|8995.68|0
1740390000000|2025-02-24 09:40:00|8997.5|8997.5|9006.33|9006.33|9007.41|9007.41|8995.93|8995.93|0
1740390300000|2025-02-24 09:45:00|9005.69|9005.69|9001.71|9001.71|9005.69|9005.69|8996.57|8996.57|0
1740390600000|2025-02-24 09:50:00|9001.44|9001.44|8996.07|8996.07|9004.93|9004.93|8996.07|8996.07|0
1740390900000|2025-02-24 09:55:00|8995.54|8995.54|8997.05|8997.05|8997.98|8997.98|8993.28|8993.28|0
1740391200000|2025-02-24 10:00:00|8997.8|8997.8|9009.35|9009.35|9009.35|9009.35|8993.95|8993.95|0
1740391500000|2025-02-24 10:05:00|9009.5|9009.5|8994.98|8994.98|9009.53|9009.53|8994.98|8994.98|0
1740391800000|2025-02-24 10:10:00|8994.94|8994.94|8983.41|8983.41|8995.68|8995.68|8982.53|8982.53|0
1740392100000|2025-02-24 10:15:00|8982.87|8982.87|8997.64|8997.64|9001.13|9001.13|8982.87|8982.87|0
1740392400000|2025-02-24 10:20:00|8997.76|8997.76|9007.53|9007.53|9008.16|9008.16|8993.14|8993.14|0
1740392700000|2025-02-24 10:25:00|9007.39|9007.39|9010.22|9010.22|9012.81|9012.81|9007.39|9007.39|0
1740393000000|2025-02-24 10:30:00|9010.09|9010.09|9007.45|9007.45|9011.86|9011.86|9006.18|9006.18|0
1740393300000|2025-02-24 10:35:00|9007.59|9007.59|9014.16|9014.16|9014.74|9014.74|9007.59|9007.59|0
1740393600000|2025-02-24 10:40:00|9014.32|9014.32|9017.3|9017.3|9021.24|9021.24|9014.16|9014.16|0
1740393900000|2025-02-24 10:45:00|9017.17|9017.17|9027.36|9027.36|9029.7|9029.7|9017.17|9017.17|0
1740394200000|2025-02-24 10:50:00|9026.69|9026.69|9025.43|9025.43|9027.11|9027.11|9023.2|9023.2|0
1740394500000|2025-02-24 10:55:00|9025.47|9025.47|9013.73|9013.73|9026.06|9026.06|9013.73|9013.73|0
1740394800000|2025-02-24 11:00:00|9013.86|9013.86|9015.23|9015.23|9015.23|9015.23|9010.29|9010.29|0
1740395100000|2025-02-24 11:05:00|9015.45|9015.45|9006.69|9006.69|9016.9|9016.9|9006.69|9006.69|0
1740395400000|2025-02-24 11:10:00|9006.53|9006.53|9006.14|9006.14|9009.67|9009.67|9001.07|9001.07|0
1740395700000|2025-02-24 11:15:00|9006.02|9006.02|8995.24|8995.24|9006.02|9006.02|8994.87|8994.87|0
1740396000000|2025-02-24 11:20:00|8995.03|8995.03|8998.95|8998.95|8999.16|8999.16|8994.39|8994.39|0
1740396300000|2025-02-24 11:25:00|9000.05|9000.05|8997.65|8997.65|9001.79|9001.79|8997.25|8997.25|0
1740396600000|2025-02-24 11:30:00|8997.76|8997.76|9013.53|9013.53|9014.03|9014.03|8997.76|8997.76|0
1740396900000|2025-02-24 11:35:00|9013.39|9013.39|9001.15|9001.15|9013.39|9013.39|8999.73|8999.73|0
1740397200000|2025-02-24 11:40:00|9001.01|9001.01|8997.97|8997.97|9001.84|9001.84|8997.61|8997.61|0
1740397500000|2025-02-24 11:45:00|8996.31|8996.31|8991.97|8991.97|8998.5|8998.5|8990.15|8990.15|0
1740397800000|2025-02-24 11:50:00|8991.84|8991.84|8989.43|8989.43|8992.15|8992.15|8983.12|8983.12|0
1740398100000|2025-02-24 11:55:00|8989.05|8989.05|8985.16|8985.16|8989.35|8989.35|8984.52|8984.52|0
1740398400000|2025-02-24 12:00:00|8984.91|8984.91|8974.19|8974.19|8985.32|8985.32|8974.19|8974.19|0
1740398700000|2025-02-24 12:05:00|8973.81|8973.81|8972.84|8972.84|8974.53|8974.53|8970.36|8970.36|0
1740399000000|2025-02-24 12:10:00|8973.59|8973.59|8957.69|8957.69|8973.59|8973.59|8957.69|8957.69|0
1740399300000|2025-02-24 12:15:00|8957.91|8957.91|8964.15|8964.15|8965.02|8965.02|8957.38|8957.38|0
1740399600000|2025-02-24 12:20:00|8963.04|8963.04|8949.19|8949.19|8963.04|8963.04|8949.19|8949.19|0
1740399900000|2025-02-24 12:25:00|8949.07|8949.07|8954.36|8954.36|8954.99|8954.99|8948.94|8948.94|0
1740400200000|2025-02-24 12:30:00|8956.01|8956.01|8959.05|8959.05|8964.39|8964.39|8956.01|8956.01|0
1740400500000|2025-02-24 12:35:00|8958.98|8958.98|8961.3|8961.3|8963.69|8963.69|8958.98|8958.98|0
1740400800000|2025-02-24 12:40:00|8961.61|8961.61|8959.21|8959.21|8961.61|8961.61|8958.63|8958.63|0
1740401100000|2025-02-24 12:45:00|8959.76|8959.76|8961.71|8961.71|8961.71|8961.71|8957.46|8957.46|0
1740401400000|2025-02-24 12:50:00|8960.06|8960.06|8959.68|8959.68|8961.55|8961.55|8958.82|8958.82|0
1740401700000|2025-02-24 12:55:00|8960.21|8960.21|8960.74|8960.74|8960.74|8960.74|8955.64|8955.64|0
1740402000000|2025-02-24 13:00:00|8961.16|8961.16|8955.28|8955.28|8962.57|8962.57|8955.28|8955.28|0
1740402300000|2025-02-24 13:05:00|8955.2|8955.2|8953.49|8953.49|8958.41|8958.41|8951.27|8951.27|0
1740402600000|2025-02-24 13:10:00|8953.71|8953.71|8955.26|8955.26|8959.4|8959.4|8953.71|8953.71|0
1740402900000|2025-02-24 13:15:00|8954.84|8954.84|8952.39|8952.39|8955.05|8955.05|8950.14|8950.14|0
1740403200000|2025-02-24 13:20:00|8951.83|8951.83|8949.28|8949.28|8951.83|8951.83|8947.31|8947.31|0
1740403500000|2025-02-24 13:25:00|8949.11|8949.11|8947.01|8947.01|8951.14|8951.14|8946.89|8946.89|0
1740403800000|2025-02-24 13:30:00|8947.22|8947.22|8950.37|8950.37|8954.05|8954.05|8946.7|8946.7|0
1740404100000|2025-02-24 13:35:00|8949.95|8949.95|8950.78|8950.78|8951.16|8951.16|8946.74|8946.74|0
1740404400000|2025-02-24 13:40:00|8950.94|8950.94|8958.98|8958.98|8960.3|8960.3|8949.92|8949.92|0
1740404700000|2025-02-24 13:45:00|8958.34|8958.34|8966.12|8966.12|8966.66|8966.66|8958.34|8958.34|0
1740405000000|2025-02-24 13:50:00|8966.26|8966.26|8969.9|8969.9|8970.03|8970.03|8962.43|8962.43|0
1740405300000|2025-02-24 13:55:00|8970.06|8970.06|8968.47|8968.47|8977.55|8977.55|8968.16|8968.16|0
1740405600000|2025-02-24 14:00:00|8967.8|8967.8|8969.15|8969.15|8973.57|8973.57|8967.67|8967.67|0
1740405900000|2025-02-24 14:05:00|8970.28|8970.28|8965.16|8965.16|8970.28|8970.28|8964.49|8964.49|0
1740406200000|2025-02-24 14:10:00|8965.38|8965.38|8958.17|8958.17|8965.38|8965.38|8958.15|8958.15|0
1740406500000|2025-02-24 14:15:00|8957.75|8957.75|8961.34|8961.34|8968.7|8968.7|8955.68|8955.68|0
1740406800000|2025-02-24 14:20:00|8960.91|8960.91|8958.09|8958.09|8961.62|8961.62|8956.54|8956.54|0
1740407100000|2025-02-24 14:25:00|8957.96|8957.96|8958.96|8958.96|8958.96|8958.96|8953.19|8953.19|0
1740407400000|2025-02-24 14:30:00|8959.6|8959.6|8960.39|8960.39|8961.73|8961.73|8950.78|8950.78|0
1740407700000|2025-02-24 14:35:00|8960.26|8960.26|8960.92|8960.92|8964.81|8964.81|8952.81|8952.81|0
1740408000000|2025-02-24 14:40:00|8961.92|8961.92|8958.49|8958.49|8969.42|8969.42|8955.06|8955.06|0
1740408300000|2025-02-24 14:45:00|8959.36|8959.36|8952.67|8952.67|8966.73|8966.73|8951.97|8951.97|0
1740408600000|2025-02-24 14:50:00|8951.39|8951.39|8928.1|8928.1|8951.89|8951.89|8920.3|8920.3|0
1740408900000|2025-02-24 14:55:00|8927.94|8927.94|8905.08|8905.08|8927.94|8927.94|8900.61|8900.61|0
1740409200000|2025-02-24 15:00:00|8905.72|8905.72|8888.51|8888.51|8916.55|8916.55|8887.4|8887.4|0
1740409500000|2025-02-24 15:05:00|8889.06|8889.06|8901.96|8901.96|8902.33|8902.33|8883.15|8883.15|0
1740409800000|2025-02-24 15:10:00|8900.34|8900.34|8907.88|8907.88|8907.88|8907.88|8893.67|8893.67|0
1740410100000|2025-02-24 15:15:00|8908.72|8908.72|8897.21|8897.21|8913.26|8913.26|8896.46|8896.46|0
1740410400000|2025-02-24 15:20:00|8899.12|8899.12|8912.75|8912.75|8912.75|8912.75|8899.12|8899.12|0
1740410700000|2025-02-24 15:25:00|8914.67|8914.67|8908.44|8908.44|8916.38|8916.38|8905.65|8905.65|0
1740411000000|2025-02-24 15:30:00|8908.58|8908.58|8903.77|8903.77|8912.53|8912.53|8900.37|8900.37|0
1740411300000|2025-02-24 15:35:00|8903.22|8903.22|8903.96|8903.96|8906.52|8906.52|8896.31|8896.31|0
1740411600000|2025-02-24 15:40:00|8903.33|8903.33|8908.02|8908.02|8909.92|8909.92|8903.33|8903.33|0
1740411900000|2025-02-24 15:45:00|8908.14|8908.14|8910.48|8910.48|8911.78|8911.78|8901.84|8901.84|0
1740412200000|2025-02-24 15:50:00|8910.9|8910.9|8921.53|8921.53|8922.1|8922.1|8910.9|8910.9|0
1740412500000|2025-02-24 15:55:00|8922.08|8922.08|8927.43|8927.43|8927.87|8927.87|8911.89|8911.89|0
1740412800000|2025-02-24 16:00:00|8928.53|8928.53|8940.26|8940.26|8942.5|8942.5|8927.39|8927.39|0
1740413100000|2025-02-24 16:05:00|8940.9|8940.9|8938.86|8938.86|8945.46|8945.46|8938.61|8938.61|0
1740413400000|2025-02-24 16:10:00|8939.11|8939.11|8941.05|8941.05|8943.44|8943.44|8937.62|8937.62|0
1740413700000|2025-02-24 16:15:00|8940.67|8940.67|8944.18|8944.18|8946.55|8946.55|8940.42|8940.42|0
1740414000000|2025-02-24 16:20:00|8944.6|8944.6|8950.28|8950.28|8950.28|8950.28|8944.6|8944.6|0
1740414300000|2025-02-24 16:25:00|8950.5|8950.5|8959.04|8959.04|8960.07|8960.07|8950.28|8950.28|0
1740471300000|2025-02-25 08:15:00|8980.85|8980.85|8981.97|8981.97|8983.35|8983.35|8968.93|8968.93|0
1740471600000|2025-02-25 08:20:00|8981.83|8981.83|8973.6|8973.6|8981.83|8981.83|8973.6|8973.6|0
1740471900000|2025-02-25 08:25:00|8974.87|8974.87|8963.63|8963.63|8975.97|8975.97|8961.65|8961.65|0
1740472200000|2025-02-25 08:30:00|8962.53|8962.53|8965.85|8965.85|8966.87|8966.87|8955.99|8955.99|0
1740472500000|2025-02-25 08:35:00|8964.75|8964.75|8970.72|8970.72|8970.72|8970.72|8960.02|8960.02|0
1740472800000|2025-02-25 08:40:00|8969.88|8969.88|8962.44|8962.44|8971.29|8971.29|8962.22|8962.22|0
1740473100000|2025-02-25 08:45:00|8962.33|8962.33|8958.95|8958.95|8963.95|8963.95|8958.74|8958.74|0
1740473400000|2025-02-25 08:50:00|8958.06|8958.06|8945.78|8945.78|8958.06|8958.06|8945.78|8945.78|0
1740473700000|2025-02-25 08:55:00|8944.55|8944.55|8940.05|8940.05|8945.81|8945.81|8939.66|8939.66|0
1740474000000|2025-02-25 09:00:00|8940.18|8940.18|8945.25|8945.25|8945.25|8945.25|8937.02|8937.02|0
1740474300000|2025-02-25 09:05:00|8945.03|8945.03|8953.65|8953.65|8956.74|8956.74|8945.03|8945.03|0
1740474600000|2025-02-25 09:10:00|8952.37|8952.37|8947.54|8947.54|8954.7|8954.7|8947.13|8947.13|0
1740474900000|2025-02-25 09:15:00|8946.6|8946.6|8954.73|8954.73|8954.73|8954.73|8945.29|8945.29|0
1740475200000|2025-02-25 09:20:00|8956|8956|8976.86|8976.86|8978.85|8978.85|8956|8956|0
1740475500000|2025-02-25 09:25:00|8977.29|8977.29|8975.89|8975.89|8979.04|8979.04|8973.04|8973.04|0
1740475800000|2025-02-25 09:30:00|8976.12|8976.12|8984.43|8984.43|8984.43|8984.43|8976.12|8976.12|0
1740476100000|2025-02-25 09:35:00|8983.88|8983.88|8995.99|8995.99|8996.48|8996.48|8983.88|8983.88|0
1740476400000|2025-02-25 09:40:00|8995.88|8995.88|9001.16|9001.16|9002.05|9002.05|8995.88|8995.88|0
1740476700000|2025-02-25 09:45:00|9001.38|9001.38|9000.15|9000.15|9001.97|9001.97|8999.17|8999.17|0
1740477000000|2025-02-25 09:50:00|9000.1|9000.1|8992.9|8992.9|9000.6|9000.6|8988.77|8988.77|0
1740477300000|2025-02-25 09:55:00|8993.03|8993.03|8987.47|8987.47|8993.06|8993.06|8986.81|8986.81|0
1740477600000|2025-02-25 10:00:00|8987.07|8987.07|8988.98|8988.98|8988.98|8988.98|8982.97|8982.97|0
1740477900000|2025-02-25 10:05:00|8990.01|8990.01|8992.2|8992.2|8992.2|8992.2|8986.96|8986.96|0
1740478200000|2025-02-25 10:10:00|8992.06|8992.06|8998.76|8998.76|8998.76|8998.76|8992.06|8992.06|0
1740478500000|2025-02-25 10:15:00|9000.97|9000.97|9008.45|9008.45|9009|9009|9000.97|9000.97|0
1740478800000|2025-02-25 10:20:00|9008.23|9008.23|9002.75|9002.75|9008.86|9008.86|9001.94|9001.94|0
1740479100000|2025-02-25 10:25:00|9002.44|9002.44|9003.36|9003.36|9004.35|9004.35|9001.4|9001.4|0
1740479400000|2025-02-25 10:30:00|9003.05|9003.05|8999.25|8999.25|9003.05|9003.05|8998.06|8998.06|0
1740479700000|2025-02-25 10:35:00|8999.88|8999.88|8999|8999|9002.06|9002.06|8996.24|8996.24|0
1740480000000|2025-02-25 10:40:00|8998.72|8998.72|9002.77|9002.77|9003.41|9003.41|8998.72|8998.72|0
1740480300000|2025-02-25 10:45:00|9003.15|9003.15|8993.05|8993.05|9003.27|9003.27|8993.05|8993.05|0
1740480600000|2025-02-25 10:50:00|8992.96|8992.96|8985.05|8985.05|8992.96|8992.96|8985.05|8985.05|0
1740480900000|2025-02-25 10:55:00|8985.68|8985.68|8983.36|8983.36|8985.68|8985.68|8982.15|8982.15|0
1740481200000|2025-02-25 11:00:00|8983.58|8983.58|8991.3|8991.3|8992.39|8992.39|8983.37|8983.37|0
1740481500000|2025-02-25 11:05:00|8989.39|8989.39|8992.06|8992.06|8992.06|8992.06|8986.85|8986.85|0
1740481800000|2025-02-25 11:10:00|8992.69|8992.69|8989.41|8989.41|8992.85|8992.85|8988.11|8988.11|0
1740482100000|2025-02-25 11:15:00|8989.96|8989.96|8985.93|8985.93|8990.39|8990.39|8985.14|8985.14|0
1740482400000|2025-02-25 11:20:00|8985.29|8985.29|8982.27|8982.27|8985.52|8985.52|8981.66|8981.66|0
1740482700000|2025-02-25 11:25:00|8982.06|8982.06|8988.41|8988.41|8988.85|8988.85|8982.06|8982.06|0
1740483000000|2025-02-25 11:30:00|8988.54|8988.54|8989.91|8989.91|8990.97|8990.97|8987.21|8987.21|0
1740483300000|2025-02-25 11:35:00|8991.18|8991.18|8993.64|8993.64|8993.64|8993.64|8991.18|8991.18|0
1740483600000|2025-02-25 11:40:00|8993.76|8993.76|8997.34|8997.34|8997.56|8997.56|8992.91|8992.91|0
1740483900000|2025-02-25 11:45:00|8997.18|8997.18|9003.2|9003.2|9004.51|9004.51|8996.67|8996.67|0
1740484200000|2025-02-25 11:50:00|9002.93|9002.93|8993.98|8993.98|9003.41|9003.41|8993.49|8993.49|0
1740484500000|2025-02-25 11:55:00|8994.38|8994.38|8989.67|8989.67|8994.72|8994.72|8989.33|8989.33|0
1740484800000|2025-02-25 12:00:00|8989.42|8989.42|8991.22|8991.22|8992.5|8992.5|8988.79|8988.79|0
1740485100000|2025-02-25 12:05:00|8990.91|8990.91|8993.95|8993.95|8994.68|8994.68|8990.91|8990.91|0
1740485400000|2025-02-25 12:10:00|8995.22|8995.22|8998.38|8998.38|8998.38|8998.38|8993.12|8993.12|0
1740485700000|2025-02-25 12:15:00|8997.96|8997.96|8997.29|8997.29|8999.54|8999.54|8997.29|8997.29|0
1740486000000|2025-02-25 12:20:00|8996.98|8996.98|8996.53|8996.53|8997.86|8997.86|8994.12|8994.12|0
1740486300000|2025-02-25 12:25:00|8996.84|8996.84|8996.46|8996.46|9000.6|9000.6|8996.33|8996.33|0
1740486600000|2025-02-25 12:30:00|8997.1|8997.1|8997.64|8997.64|9000.4|9000.4|8996.62|8996.62|0
1740486900000|2025-02-25 12:35:00|8998.27|8998.27|9002.67|9002.67|9003.22|9003.22|8996.87|8996.87|0
1740487200000|2025-02-25 12:40:00|9003.3|9003.3|9006.23|9006.23|9006.52|9006.52|9003.3|9003.3|0
1740487500000|2025-02-25 12:45:00|9006.77|9006.77|9003.06|9003.06|9006.77|9006.77|9003.06|9003.06|0
1740487800000|2025-02-25 12:50:00|9001.96|9001.96|9002.36|9002.36|9003.46|9003.46|9001.96|9001.96|0
1740488100000|2025-02-25 12:55:00|9001.72|9001.72|9000.34|9000.34|9002.76|9002.76|8999.22|8999.22|0
1740488400000|2025-02-25 13:00:00|8999.06|8999.06|8995.75|8995.75|8999.7|8999.7|8995.48|8995.48|0
1740488700000|2025-02-25 13:05:00|8995.62|8995.62|8993.25|8993.25|8996.82|8996.82|8991.75|8991.75|0
1740489000000|2025-02-25 13:10:00|8992.7|8992.7|8989.12|8989.12|8992.7|8992.7|8989.12|8989.12|0
1740489300000|2025-02-25 13:15:00|8988.96|8988.96|8988.31|8988.31|8991.05|8991.05|8986.61|8986.61|0
1740489600000|2025-02-25 13:20:00|8987.99|8987.99|8990.94|8990.94|8990.94|8990.94|8987.81|8987.81|0
1740489900000|2025-02-25 13:25:00|8991.61|8991.61|8990.83|8990.83|8992.22|8992.22|8990.83|8990.83|0
1740490200000|2025-02-25 13:30:00|8990.19|8990.19|8993.81|8993.81|8997.25|8997.25|8990.19|8990.19|0
1740490500000|2025-02-25 13:35:00|8992.7|8992.7|8995.05|8995.05|8995.6|8995.6|8990.94|8990.94|0
1740490800000|2025-02-25 13:40:00|8995.27|8995.27|9004.24|9004.24|9004.41|9004.41|8994.79|8994.79|0
1740491100000|2025-02-25 13:45:00|9004.87|9004.87|9008.47|9008.47|9008.47|9008.47|9003.74|9003.74|0
1740491400000|2025-02-25 13:50:00|9009.75|9009.75|9010.56|9010.56|9010.69|9010.69|9006.4|9006.4|0
1740491700000|2025-02-25 13:55:00|9011.2|9011.2|9008.02|9008.02|9013.24|9013.24|9007.01|9007.01|0
1740492000000|2025-02-25 14:00:00|9008.13|9008.13|9003.61|9003.61|9009.5|9009.5|9001.93|9001.93|0
1740492300000|2025-02-25 14:05:00|9003.86|9003.86|9001.81|9001.81|9005.94|9005.94|8998.99|8998.99|0
1740492600000|2025-02-25 14:10:00|9002.02|9002.02|9003.74|9003.74|9005.36|9005.36|9002.02|9002.02|0
1740492900000|2025-02-25 14:15:00|9003.36|9003.36|9012.09|9012.09|9012.41|9012.41|9002.98|9002.98|0
1740493200000|2025-02-25 14:20:00|9012.73|9012.73|9012.94|9012.94|9014.37|9014.37|9012.32|9012.32|0
1740493500000|2025-02-25 14:25:00|9012.3|9012.3|9017.3|9017.3|9017.3|9017.3|9008.87|9008.87|0
1740493800000|2025-02-25 14:30:00|9017.72|9017.72|9007.69|9007.69|9017.72|9017.72|9001.58|9001.58|0
1740494100000|2025-02-25 14:35:00|9007.91|9007.91|9002.65|9002.65|9020.29|9020.29|9001.85|9001.85|0
1740494400000|2025-02-25 14:40:00|9002.77|9002.77|8989.49|8989.49|9002.77|9002.77|8988.95|8988.95|0
1740494700000|2025-02-25 14:45:00|8989.36|8989.36|8981.32|8981.32|8994.42|8994.42|8979.47|8979.47|0
1740495000000|2025-02-25 14:50:00|8980.7|8980.7|8950.29|8950.29|8980.81|8980.81|8945.36|8945.36|0
1740495300000|2025-02-25 14:55:00|8949.95|8949.95|8954.05|8954.05|8959.19|8959.19|8949.32|8949.32|0
1740495600000|2025-02-25 15:00:00|8953.91|8953.91|8929.46|8929.46|8953.91|8953.91|8927.35|8927.35|0
1740495900000|2025-02-25 15:05:00|8931.31|8931.31|8926.1|8926.1|8939.29|8939.29|8925.27|8925.27|0
1740496200000|2025-02-25 15:10:00|8926.58|8926.58|8909.6|8909.6|8931.19|8931.19|8908.34|8908.34|0
1740496500000|2025-02-25 15:15:00|8909.97|8909.97|8900.46|8900.46|8913.27|8913.27|8900.46|8900.46|0
1740496800000|2025-02-25 15:20:00|8899.91|8899.91|8882.36|8882.36|8902.81|8902.81|8881.21|8881.21|0
1740497100000|2025-02-25 15:25:00|8882.67|8882.67|8871.8|8871.8|8882.67|8882.67|8869.32|8869.32|0
1740497400000|2025-02-25 15:30:00|8872.11|8872.11|8874.21|8874.21|8877.48|8877.48|8871.01|8871.01|0
1740497700000|2025-02-25 15:35:00|8874.52|8874.52|8890.14|8890.14|8890.77|8890.77|8874.52|8874.52|0
1740498000000|2025-02-25 15:40:00|8889.91|8889.91|8900.31|8900.31|8902.41|8902.41|8888.01|8888.01|0
1740498300000|2025-02-25 15:45:00|8900.42|8900.42|8902.32|8902.32|8904.23|8904.23|8895.68|8895.68|0
1740498600000|2025-02-25 15:50:00|8901.77|8901.77|8908.87|8908.87|8910.86|8910.86|8899.55|8899.55|0
1740498900000|2025-02-25 15:55:00|8909.12|8909.12|8903.14|8903.14|8913.9|8913.9|8903.14|8903.14|0
1740499200000|2025-02-25 16:00:00|8903.78|8903.78|8897.6|8897.6|8908.78|8908.78|8895.62|8895.62|0
1740499500000|2025-02-25 16:05:00|8897.05|8897.05|8910.96|8910.96|8913.98|8913.98|8897.05|8897.05|0
1740499800000|2025-02-25 16:10:00|8911.51|8911.51|8913.47|8913.47|8916.33|8916.33|8911.27|8911.27|0
1740500100000|2025-02-25 16:15:00|8913.78|8913.78|8906|8906|8916.68|8916.68|8905.23|8905.23|0
1740500400000|2025-02-25 16:20:00|8905.75|8905.75|8901.34|8901.34|8906.46|8906.46|8898.04|8898.04|0
1740500700000|2025-02-25 16:25:00|8901.45|8901.45|8890.84|8890.84|8901.45|8901.45|8890.84|8890.84|0
1740557700000|2025-02-26 08:15:00|8975.8|8975.8|8990.33|8990.33|8990.88|8990.88|8973.95|8973.95|0
1740558000000|2025-02-26 08:20:00|8989.78|8989.78|8990.11|8990.11|8994.78|8994.78|8989.14|8989.14|0
1740558300000|2025-02-26 08:25:00|8988.2|8988.2|8977.78|8977.78|8988.2|8988.2|8976.52|8976.52|0
1740558600000|2025-02-26 08:30:00|8978.42|8978.42|8982.35|8982.35|8984.53|8984.53|8975.36|8975.36|0
1740558900000|2025-02-26 08:35:00|8982.07|8982.07|8985.78|8985.78|8985.78|8985.78|8980.89|8980.89|0
1740559200000|2025-02-26 08:40:00|8983.57|8983.57|8988.9|8988.9|8992.7|8992.7|8983.02|8983.02|0
1740559500000|2025-02-26 08:45:00|8987.63|8987.63|8986.68|8986.68|8989.48|8989.48|8983.92|8983.92|0
1740559800000|2025-02-26 08:50:00|8986.55|8986.55|8993.95|8993.95|8995.36|8995.36|8986.55|8986.55|0
1740560100000|2025-02-26 08:55:00|8993.63|8993.63|8994.38|8994.38|8996.7|8996.7|8990.89|8990.89|0
1740560400000|2025-02-26 09:00:00|8993.88|8993.88|9004.4|9004.4|9006.34|9006.34|8993.88|8993.88|0
1740560700000|2025-02-26 09:05:00|9004.94|9004.94|9002.99|9002.99|9006.36|9006.36|9002.49|9002.49|0
1740561000000|2025-02-26 09:10:00|9002.78|9002.78|9007.91|9007.91|9010.13|9010.13|9002.78|9002.78|0
1740561300000|2025-02-26 09:15:00|9007.27|9007.27|9015.79|9015.79|9017.42|9017.42|9007.27|9007.27|0
1740561600000|2025-02-26 09:20:00|9015.87|9015.87|9016.25|9016.25|9018.75|9018.75|9015.81|9015.81|0
1740561900000|2025-02-26 09:25:00|9016.8|9016.8|9019.44|9019.44|9021.02|9021.02|9016.63|9016.63|0
1740562200000|2025-02-26 09:30:00|9019.57|9019.57|9012.94|9012.94|9021.96|9021.96|9012.73|9012.73|0
1740562500000|2025-02-26 09:35:00|9012.63|9012.63|9009.99|9009.99|9012.63|9012.63|9004.97|9004.97|0
1740562800000|2025-02-26 09:40:00|9009.35|9009.35|9012.27|9012.27|9013.07|9013.07|9009.35|9009.35|0
1740563100000|2025-02-26 09:45:00|9011.15|9011.15|9010.81|9010.81|9011.87|9011.87|9009.51|9009.51|0
1740563400000|2025-02-26 09:50:00|9009.71|9009.71|9013.21|9013.21|9013.21|9013.21|9007.04|9007.04|0
1740563700000|2025-02-26 09:55:00|9012.57|9012.57|9011.69|9011.69|9014.81|9014.81|9009.62|9009.62|0
1740564000000|2025-02-26 10:00:00|9012.33|9012.33|9018.39|9018.39|9022.86|9022.86|9010.58|9010.58|0
1740564300000|2025-02-26 10:05:00|9019.03|9019.03|9014.02|9014.02|9020.47|9020.47|9010.46|9010.46|0
1740564600000|2025-02-26 10:10:00|9014.44|9014.44|9008.01|9008.01|9015.63|9015.63|9008.01|9008.01|0
1740564900000|2025-02-26 10:15:00|9006.9|9006.9|9008.03|9008.03|9008.68|9008.68|9003.22|9003.22|0
1740565200000|2025-02-26 10:20:00|9008.16|9008.16|9010.77|9010.77|9010.86|9010.86|9005.29|9005.29|0
1740565500000|2025-02-26 10:25:00|9010.51|9010.51|9008.96|9008.96|9011.06|9011.06|9008.84|9008.84|0
1740565800000|2025-02-26 10:30:00|9008.41|9008.41|9008.2|9008.2|9010.5|9010.5|9007.59|9007.59|0
1740566100000|2025-02-26 10:35:00|9007.99|9007.99|9004.23|9004.23|9007.99|9007.99|9004.23|9004.23|0
1740566400000|2025-02-26 10:40:00|9004.45|9004.45|9002.67|9002.67|9004.87|9004.87|9002.12|9002.12|0
1740566700000|2025-02-26 10:45:00|9002.53|9002.53|9005.98|9005.98|9008.3|9008.3|9002.4|9002.4|0
1740567000000|2025-02-26 10:50:00|9005.84|9005.84|9009.54|9009.54|9010.24|9010.24|9003.4|9003.4|0
1740567300000|2025-02-26 10:55:00|9009.76|9009.76|9008.94|9008.94|9010.91|9010.91|9008.61|9008.61|0
1740567600000|2025-02-26 11:00:00|9007.42|9007.42|9004.98|9004.98|9007.42|9007.42|9003.01|9003.01|0
1740567900000|2025-02-26 11:05:00|9005.2|9005.2|9005.46|9005.46|9007.08|9007.08|9002.9|9002.9|0
1740568200000|2025-02-26 11:10:00|9005.69|9005.69|9006.31|9006.31|9007.67|9007.67|9004.82|9004.82|0
1740568500000|2025-02-26 11:15:00|9005.67|9005.67|9009.86|9009.86|9010.96|9010.96|9005.37|9005.37|0
1740568800000|2025-02-26 11:20:00|9010.49|9010.49|9014.71|9014.71|9014.89|9014.89|9010.49|9010.49|0
1740569100000|2025-02-26 11:25:00|9014.79|9014.79|9010.07|9010.07|9015.34|9015.34|9008.67|9008.67|0
1740569400000|2025-02-26 11:30:00|9010.28|9010.28|9004.79|9004.79|9011.11|9011.11|9002.21|9002.21|0
1740569700000|2025-02-26 11:35:00|9004.16|9004.16|9012.8|9012.8|9013.01|9013.01|9004.16|9004.16|0
1740570000000|2025-02-26 11:40:00|9012.59|9012.59|9014.5|9014.5|9014.5|9014.5|9011.05|9011.05|0
1740570300000|2025-02-26 11:45:00|9015.78|9015.78|9018.43|9018.43|9019.32|9019.32|9015.78|9015.78|0
1740570600000|2025-02-26 11:50:00|9018.57|9018.57|9019.06|9019.06|9020.3|9020.3|9016.83|9016.83|0
1740570900000|2025-02-26 11:55:00|9018.9|9018.9|9014.69|9014.69|9019.11|9019.11|9014.28|9014.28|0
1740571200000|2025-02-26 12:00:00|9014.55|9014.55|9013.05|9013.05|9015.53|9015.53|9011.88|9011.88|0
1740571500000|2025-02-26 12:05:00|9013.69|9013.69|9011.61|9011.61|9017.02|9017.02|9009.94|9009.94|0
1740571800000|2025-02-26 12:10:00|9011.69|9011.69|9022.59|9022.59|9022.59|9022.59|9011.69|9011.69|0
1740572100000|2025-02-26 12:15:00|9021.95|9021.95|9015.28|9015.28|9022.51|9022.51|9015.28|9015.28|0
1740572400000|2025-02-26 12:20:00|9016.56|9016.56|9017.35|9017.35|9019.25|9019.25|9016.56|9016.56|0
1740572700000|2025-02-26 12:25:00|9017.22|9017.22|9019.81|9019.81|9021.32|9021.32|9017.18|9017.18|0
1740573000000|2025-02-26 12:30:00|9019.26|9019.26|9021.92|9021.92|9022.15|9022.15|9019.15|9019.15|0
1740573300000|2025-02-26 12:35:00|9022.47|9022.47|9020.59|9020.59|9023.89|9023.89|9017.68|9017.68|0
1740573600000|2025-02-26 12:40:00|9021.15|9021.15|9019.61|9019.61|9021.15|9021.15|9017.23|9017.23|0
1740573900000|2025-02-26 12:45:00|9020.05|9020.05|9030.61|9030.61|9032.65|9032.65|9020.05|9020.05|0
1740574200000|2025-02-26 12:50:00|9030.06|9030.06|9031.55|9031.55|9033.62|9033.62|9030.06|9030.06|0
1740574500000|2025-02-26 12:55:00|9031.87|9031.87|9030.75|9030.75|9031.87|9031.87|9028.67|9028.67|0
1740574800000|2025-02-26 13:00:00|9030.64|9030.64|9028.26|9028.26|9030.77|9030.77|9025.45|9025.45|0
1740575100000|2025-02-26 13:05:00|9028.13|9028.13|9030.3|9030.3|9031.15|9031.15|9026.1|9026.1|0
1740575400000|2025-02-26 13:10:00|9030.44|9030.44|9033.5|9033.5|9033.5|9033.5|9030.44|9030.44|0
1740575700000|2025-02-26 13:15:00|9033.38|9033.38|9037.82|9037.82|9039.13|9039.13|9033.17|9033.17|0
1740576000000|2025-02-26 13:20:00|9037.18|9037.18|9039.38|9039.38|9040.75|9040.75|9037.18|9037.18|0
1740576300000|2025-02-26 13:25:00|9039.22|9039.22|9043.21|9043.21|9043.21|9043.21|9038.67|9038.67|0
1740576600000|2025-02-26 13:30:00|9043.35|9043.35|9048.05|9048.05|9048.64|9048.64|9042.71|9042.71|0
1740576900000|2025-02-26 13:35:00|9047.42|9047.42|9047.23|9047.23|9047.56|9047.56|9044.82|9044.82|0
1740577200000|2025-02-26 13:40:00|9047.07|9047.07|9049.69|9049.69|9052.63|9052.63|9047.07|9047.07|0
1740577500000|2025-02-26 13:45:00|9050.33|9050.33|9060.23|9060.23|9060.23|9060.23|9049.85|9049.85|0
1740577800000|2025-02-26 13:50:00|9059.13|9059.13|9059.88|9059.88|9061.48|9061.48|9057.55|9057.55|0
1740578100000|2025-02-26 13:55:00|9057.97|9057.97|9051.38|9051.38|9057.97|9057.97|9050.86|9050.86|0
1740578400000|2025-02-26 14:00:00|9051.12|9051.12|9047.21|9047.21|9052.74|9052.74|9047.21|9047.21|0
1740578700000|2025-02-26 14:05:00|9047.63|9047.63|9041.67|9041.67|9048.27|9048.27|9040.17|9040.17|0
1740579000000|2025-02-26 14:10:00|9041.52|9041.52|9047.95|9047.95|9048.25|9048.25|9040.18|9040.18|0
1740579300000|2025-02-26 14:15:00|9048.22|9048.22|9048.26|9048.26|9054.23|9054.23|9045.39|9045.39|0
1740579600000|2025-02-26 14:20:00|9048.39|9048.39|9046.25|9046.25|9050.37|9050.37|9045.53|9045.53|0
1740579900000|2025-02-26 14:25:00|9046.18|9046.18|9052.34|9052.34|9052.34|9052.34|9045.87|9045.87|0
1740580200000|2025-02-26 14:30:00|9051.96|9051.96|9061.79|9061.79|9065.08|9065.08|9049.5|9049.5|0
1740580500000|2025-02-26 14:35:00|9062.59|9062.59|9066.42|9066.42|9073.44|9073.44|9061.56|9061.56|0
1740580800000|2025-02-26 14:40:00|9065.88|9065.88|9065.17|9065.17|9068.06|9068.06|9061.81|9061.81|0
1740581100000|2025-02-26 14:45:00|9065.55|9065.55|9081.42|9081.42|9082.05|9082.05|9065.55|9065.55|0
1740581400000|2025-02-26 14:50:00|9081.97|9081.97|9078.2|9078.2|9085.14|9085.14|9073.63|9073.63|0
1740581700000|2025-02-26 14:55:00|9079.47|9079.47|9072.27|9072.27|9080.11|9080.11|9069|9069|0
1740582000000|2025-02-26 15:00:00|9072.58|9072.58|9082.25|9082.25|9085.86|9085.86|9070.06|9070.06|0
1740582300000|2025-02-26 15:05:00|9081.97|9081.97|9084.34|9084.34|9084.34|9084.34|9073.08|9073.08|0
1740582600000|2025-02-26 15:10:00|9084.2|9084.2|9093.94|9093.94|9101.16|9101.16|9083.3|9083.3|0
1740582900000|2025-02-26 15:15:00|9093.63|9093.63|9100.55|9100.55|9100.65|9100.65|9092.36|9092.36|0
1740583200000|2025-02-26 15:20:00|9101.18|9101.18|9086.08|9086.08|9103.13|9103.13|9085.49|9085.49|0
1740583500000|2025-02-26 15:25:00|9085.83|9085.83|9070.93|9070.93|9087.83|9087.83|9070.93|9070.93|0
1740583800000|2025-02-26 15:30:00|9071.56|9071.56|9061.14|9061.14|9073.45|9073.45|9061.14|9061.14|0
1740584100000|2025-02-26 15:35:00|9060.89|9060.89|9067.79|9067.79|9067.94|9067.94|9060.14|9060.14|0
1740584400000|2025-02-26 15:40:00|9067.67|9067.67|9071.33|9071.33|9072.74|9072.74|9064.77|9064.77|0
1740584700000|2025-02-26 15:45:00|9071.47|9071.47|9072.96|9072.96|9075.14|9075.14|9070.83|9070.83|0
1740585000000|2025-02-26 15:50:00|9073.38|9073.38|9080.03|9080.03|9080.03|9080.03|9069.41|9069.41|0
1740585300000|2025-02-26 15:55:00|9079.47|9079.47|9080.39|9080.39|9080.65|9080.65|9075.72|9075.72|0
1740585600000|2025-02-26 16:00:00|9080.65|9080.65|9084.39|9084.39|9093.5|9093.5|9080.65|9080.65|0
1740585900000|2025-02-26 16:05:00|9084.52|9084.52|9082.6|9082.6|9089.5|9089.5|9082.16|9082.16|0
1740586200000|2025-02-26 16:10:00|9082.72|9082.72|9078.07|9078.07|9082.85|9082.85|9076.32|9076.32|0
1740586500000|2025-02-26 16:15:00|9077.65|9077.65|9082.47|9082.47|9083.02|9083.02|9074.63|9074.63|0
1740586800000|2025-02-26 16:20:00|9082.59|9082.59|9082.26|9082.26|9084.36|9084.36|9081.11|9081.11|0
1740587100000|2025-02-26 16:25:00|9081.71|9081.71|9087.96|9087.96|9090.55|9090.55|9081.71|9081.71|0
1740644100000|2025-02-27 08:15:00|9023.54|9023.54|9034.05|9034.05|9037.36|9037.36|9023.54|9023.54|0
1740644400000|2025-02-27 08:20:00|9036.6|9036.6|9034.95|9034.95|9036.6|9036.6|9026.95|9026.95|0
1740644700000|2025-02-27 08:25:00|9036.22|9036.22|9037.1|9037.1|9039.47|9039.47|9031.11|9031.11|0
1740645000000|2025-02-27 08:30:00|9035.82|9035.82|9047.48|9047.48|9050.15|9050.15|9035.82|9035.82|0
1740645300000|2025-02-27 08:35:00|9047.79|9047.79|9040.82|9040.82|9055.07|9055.07|9040.82|9040.82|0
1740645600000|2025-02-27 08:40:00|9040.39|9040.39|9039.79|9039.79|9040.39|9040.39|9032.32|9032.32|0
1740645900000|2025-02-27 08:45:00|9041.12|9041.12|9057.11|9057.11|9057.95|9057.95|9041.12|9041.12|0
1740646200000|2025-02-27 08:50:00|9055.2|9055.2|9057.58|9057.58|9059.27|9059.27|9048.1|9048.1|0
1740646500000|2025-02-27 08:55:00|9058.85|9058.85|9061.87|9061.87|9065.29|9065.29|9055.9|9055.9|0
1740646800000|2025-02-27 09:00:00|9062|9062|9074.59|9074.59|9076.61|9076.61|9062|9062|0
1740647100000|2025-02-27 09:05:00|9074.84|9074.84|9076.78|9076.78|9083.67|9083.67|9068.63|9068.63|0
1740647400000|2025-02-27 09:10:00|9076.92|9076.92|9083.02|9083.02|9086.97|9086.97|9071.64|9071.64|0
1740647700000|2025-02-27 09:15:00|9082.47|9082.47|9096.95|9096.95|9096.95|9096.95|9079.61|9079.61|0
1740648000000|2025-02-27 09:20:00|9096.39|9096.39|9106.88|9106.88|9107.85|9107.85|9096.32|9096.32|0
1740648300000|2025-02-27 09:25:00|9107.77|9107.77|9130.12|9130.12|9130.12|9130.12|9107.77|9107.77|0
1740648600000|2025-02-27 09:30:00|9132.03|9132.03|9125.12|9125.12|9141.87|9141.87|9124.9|9124.9|0
1740648900000|2025-02-27 09:35:00|9124.98|9124.98|9129.73|9129.73|9137.71|9137.71|9120.9|9120.9|0
1740649200000|2025-02-27 09:40:00|9131|9131|9143.66|9143.66|9145.9|9145.9|9131|9131|0
1740649500000|2025-02-27 09:45:00|9143.35|9143.35|9141.3|9141.3|9143.51|9143.51|9137.58|9137.58|0
1740649800000|2025-02-27 09:50:00|9141.61|9141.61|9143.05|9143.05|9145.08|9145.08|9139.6|9139.6|0
1740650100000|2025-02-27 09:55:00|9143.6|9143.6|9146.78|9146.78|9147.66|9147.66|9142.94|9142.94|0
1740650400000|2025-02-27 10:00:00|9146.28|9146.28|9137.44|9137.44|9146.28|9146.28|9133.31|9133.31|0
1740650700000|2025-02-27 10:05:00|9137.35|9137.35|9143.53|9143.53|9143.53|9143.53|9136.05|9136.05|0
1740651000000|2025-02-27 10:10:00|9144.16|9144.16|9135.9|9135.9|9146.37|9146.37|9135.27|9135.27|0
1740651300000|2025-02-27 10:15:00|9133.7|9133.7|9134.29|9134.29|9134.29|9134.29|9127.21|9127.21|0
1740651600000|2025-02-27 10:20:00|9133.66|9133.66|9141.23|9141.23|9141.23|9141.23|9132.36|9132.36|0
1740651900000|2025-02-27 10:25:00|9140.59|9140.59|9128.84|9128.84|9142.55|9142.55|9126.42|9126.42|0
1740652200000|2025-02-27 10:30:00|9129.39|9129.39|9129.88|9129.88|9133.3|9133.3|9127.5|9127.5|0
1740652500000|2025-02-27 10:35:00|9129.76|9129.76|9128.52|9128.52|9130.87|9130.87|9125.18|9125.18|0
1740652800000|2025-02-27 10:40:00|9129.16|9129.16|9131.92|9131.92|9135.84|9135.84|9129.16|9129.16|0
1740653100000|2025-02-27 10:45:00|9131.78|9131.78|9125|9125|9132.65|9132.65|9125|9125|0
1740653400000|2025-02-27 10:50:00|9125.63|9125.63|9125.1|9125.1|9127.16|9127.16|9123.83|9123.83|0
1740653700000|2025-02-27 10:55:00|9125.24|9125.24|9124.52|9124.52|9125.24|9125.24|9119.96|9119.96|0
1740654000000|2025-02-27 11:00:00|9124.31|9124.31|9124.02|9124.02|9128.24|9128.24|9122.59|9122.59|0
1740654300000|2025-02-27 11:05:00|9124.09|9124.09|9133.35|9133.35|9134.89|9134.89|9124.09|9124.09|0
1740654600000|2025-02-27 11:10:00|9133.48|9133.48|9133.41|9133.41|9134.93|9134.93|9132.99|9132.99|0
1740654900000|2025-02-27 11:15:00|9134.26|9134.26|9132.26|9132.26|9134.27|9134.27|9130.95|9130.95|0
1740655200000|2025-02-27 11:20:00|9131.84|9131.84|9127.39|9127.39|9131.96|9131.96|9126.61|9126.61|0
1740655500000|2025-02-27 11:25:00|9127.89|9127.89|9126.9|9126.9|9128.82|9128.82|9126.35|9126.35|0
1740655800000|2025-02-27 11:30:00|9129|9129|9139.44|9139.44|9142.29|9142.29|9129|9129|0
1740656100000|2025-02-27 11:35:00|9140.07|9140.07|9160.25|9160.25|9160.25|9160.25|9137.2|9137.2|0
1740656400000|2025-02-27 11:40:00|9160.8|9160.8|9160.22|9160.22|9166.36|9166.36|9159.9|9159.9|0
1740656700000|2025-02-27 11:45:00|9159.6|9159.6|9148.74|9148.74|9159.6|9159.6|9148.61|9148.61|0
1740657000000|2025-02-27 11:50:00|9148.61|9148.61|9144.51|9144.51|9150.09|9150.09|9143.87|9143.87|0
1740657300000|2025-02-27 11:55:00|9144.64|9144.64|9151.88|9151.88|9154.09|9154.09|9142.91|9142.91|0
1740657600000|2025-02-27 12:00:00|9151.57|9151.57|9153.96|9153.96|9155.62|9155.62|9149.73|9149.73|0
1740657900000|2025-02-27 12:05:00|9154.27|9154.27|9158.68|9158.68|9158.68|9158.68|9151.72|9151.72|0
1740658200000|2025-02-27 12:10:00|9158.99|9158.99|9158.13|9158.13|9165.04|9165.04|9155.71|9155.71|0
1740658500000|2025-02-27 12:15:00|9158.77|9158.77|9159.85|9159.85|9162.96|9162.96|9158.77|9158.77|0
1740658800000|2025-02-27 12:20:00|9158.75|9158.75|9161.58|9161.58|9163.32|9163.32|9158.75|9158.75|0
1740659100000|2025-02-27 12:25:00|9162.85|9162.85|9163.84|9163.84|9166.17|9166.17|9161.67|9161.67|0
1740659400000|2025-02-27 12:30:00|9164.26|9164.26|9163.6|9163.6|9165.83|9165.83|9163.21|9163.21|0
1740659700000|2025-02-27 12:35:00|9163.87|9163.87|9164.72|9164.72|9165.66|9165.66|9162.68|9162.68|0
1740660000000|2025-02-27 12:40:00|9164.86|9164.86|9175.75|9175.75|9175.75|9175.75|9164.29|9164.29|0
1740660300000|2025-02-27 12:45:00|9175.59|9175.59|9170.19|9170.19|9175.91|9175.91|9167.56|9167.56|0
1740660600000|2025-02-27 12:50:00|9170.32|9170.32|9166.44|9166.44|9170.96|9170.96|9165.25|9165.25|0
1740660900000|2025-02-27 12:55:00|9166.37|9166.37|9169.71|9169.71|9172.87|9172.87|9164.53|9164.53|0
1740661200000|2025-02-27 13:00:00|9169.07|9169.07|9161.94|9161.94|9171.76|9171.76|9161.94|9161.94|0
1740661500000|2025-02-27 13:05:00|9162.15|9162.15|9158.63|9158.63|9162.15|9162.15|9156.36|9156.36|0
1740661800000|2025-02-27 13:10:00|9158.08|9158.08|9156.29|9156.29|9158.93|9158.93|9154.15|9154.15|0
1740662100000|2025-02-27 13:15:00|9156.55|9156.55|9158.13|9158.13|9160.89|9160.89|9156.48|9156.48|0
1740662400000|2025-02-27 13:20:00|9158.75|9158.75|9154.4|9154.4|9161.11|9161.11|9154.4|9154.4|0
1740662700000|2025-02-27 13:25:00|9155.02|9155.02|9157.1|9157.1|9157.13|9157.13|9154.61|9154.61|0
1740663000000|2025-02-27 13:30:00|9156|9156|9154.09|9154.09|9158.05|9158.05|9150.95|9150.95|0
1740663300000|2025-02-27 13:35:00|9152.99|9152.99|9147.4|9147.4|9152.99|9152.99|9142.69|9142.69|0
1740663600000|2025-02-27 13:40:00|9147.61|9147.61|9152.29|9152.29|9152.29|9152.29|9146.4|9146.4|0
1740663900000|2025-02-27 13:45:00|9152.6|9152.6|9122.66|9122.66|9153.83|9153.83|9121.26|9121.26|0
1740664200000|2025-02-27 13:50:00|9122.78|9122.78|9114.84|9114.84|9125.34|9125.34|9114.06|9114.06|0
1740664500000|2025-02-27 13:55:00|9114.41|9114.41|9127.85|9127.85|9131.76|9131.76|9114.41|9114.41|0
1740664800000|2025-02-27 14:00:00|9127.23|9127.23|9134.57|9134.57|9136.64|9136.64|9125.04|9125.04|0
1740665100000|2025-02-27 14:05:00|9134.7|9134.7|9128.6|9128.6|9140.79|9140.79|9128.6|9128.6|0
1740665400000|2025-02-27 14:10:00|9128.15|9128.15|9129.79|9129.79|9133.18|9133.18|9126.53|9126.53|0
1740665700000|2025-02-27 14:15:00|9129.66|9129.66|9119.51|9119.51|9129.75|9129.75|9118.32|9118.32|0
1740666000000|2025-02-27 14:20:00|9120.13|9120.13|9121.47|9121.47|9123.26|9123.26|9119.99|9119.99|0
1740666300000|2025-02-27 14:25:00|9121.33|9121.33|9120.25|9120.25|9121.74|9121.74|9114.7|9114.7|0
1740666600000|2025-02-27 14:30:00|9119.75|9119.75|9110.52|9110.52|9127.49|9127.49|9108.43|9108.43|0
1740666900000|2025-02-27 14:35:00|9110.83|9110.83|9113.86|9113.86|9115.26|9115.26|9099.06|9099.06|0
1740667200000|2025-02-27 14:40:00|9112.2|9112.2|9097.49|9097.49|9114.77|9114.77|9096.21|9096.21|0
1740667500000|2025-02-27 14:45:00|9097.23|9097.23|9096.24|9096.24|9104.84|9104.84|9092.98|9092.98|0
1740667800000|2025-02-27 14:50:00|9095.8|9095.8|9074.7|9074.7|9095.8|9095.8|9070.56|9070.56|0
1740668100000|2025-02-27 14:55:00|9074.45|9074.45|9057.28|9057.28|9075.06|9075.06|9055.61|9055.61|0
1740668400000|2025-02-27 15:00:00|9057.17|9057.17|9055.56|9055.56|9057.17|9057.17|9040.88|9040.88|0
1740668700000|2025-02-27 15:05:00|9056.12|9056.12|9070.87|9070.87|9072.53|9072.53|9055.75|9055.75|0
1740669000000|2025-02-27 15:10:00|9072.15|9072.15|9109.57|9109.57|9110.37|9110.37|9072.15|9072.15|0
1740669300000|2025-02-27 15:15:00|9108.71|9108.71|9115.95|9115.95|9118.43|9118.43|9108.64|9108.64|0
1740669600000|2025-02-27 15:20:00|9115.2|9115.2|9121.57|9121.57|9123.5|9123.5|9110.33|9110.33|0
1740669900000|2025-02-27 15:25:00|9120.93|9120.93|9130.2|9130.2|9134.4|9134.4|9118.59|9118.59|0
1740670200000|2025-02-27 15:30:00|9129.09|9129.09|9131.34|9131.34|9137.65|9137.65|9128.45|9128.45|0
1740670500000|2025-02-27 15:35:00|9131.65|9131.65|9150.22|9150.22|9150.22|9150.22|9130.86|9130.86|0
1740670800000|2025-02-27 15:40:00|9149.12|9149.12|9155.35|9155.35|9155.76|9155.76|9147.21|9147.21|0
1740671100000|2025-02-27 15:45:00|9155.04|9155.04|9157.39|9157.39|9159.49|9159.49|9152.52|9152.52|0
1740671400000|2025-02-27 15:50:00|9157.26|9157.26|9163.7|9163.7|9164.3|9164.3|9155.76|9155.76|0
1740671700000|2025-02-27 15:55:00|9162.42|9162.42|9161.82|9161.82|9163.48|9163.48|9158.22|9158.22|0
1740672000000|2025-02-27 16:00:00|9162.46|9162.46|9174.8|9174.8|9180.04|9180.04|9162.46|9162.46|0
1740672300000|2025-02-27 16:05:00|9175.35|9175.35|9185.57|9185.57|9186.12|9186.12|9175.35|9175.35|0
1740672600000|2025-02-27 16:10:00|9185.82|9185.82|9189.63|9189.63|9191.3|9191.3|9185.82|9185.82|0
1740672900000|2025-02-27 16:15:00|9189.76|9189.76|9186.96|9186.96|9194.35|9194.35|9183.81|9183.81|0
1740673200000|2025-02-27 16:20:00|9187.17|9187.17|9191.37|9191.37|9191.46|9191.46|9182.52|9182.52|0
1740673500000|2025-02-27 16:25:00|9191.51|9191.51|9179.08|9179.08|9192.14|9192.14|9172.96|9172.96|0
1740730500000|2025-02-28 08:15:00|9211.22|9211.22|9239.88|9239.88|9242|9242|9210.5|9210.5|0
1740730800000|2025-02-28 08:20:00|9242.43|9242.43|9216.98|9216.98|9246.17|9246.17|9211.06|9211.06|0
1740731100000|2025-02-28 08:25:00|9217.62|9217.62|9200.09|9200.09|9223.12|9223.12|9200.09|9200.09|0
1740731400000|2025-02-28 08:30:00|9200.57|9200.57|9219.42|9219.42|9221.13|9221.13|9200.57|9200.57|0
1740731700000|2025-02-28 08:35:00|9220.09|9220.09|9229.69|9229.69|9236.57|9236.57|9220.09|9220.09|0
1740732000000|2025-02-28 08:40:00|9229.94|9229.94|9216.74|9216.74|9232.15|9232.15|9213.34|9213.34|0
1740732300000|2025-02-28 08:45:00|9218.02|9218.02|9226.01|9226.01|9226.65|9226.65|9213.43|9213.43|0
1740732600000|2025-02-28 08:50:00|9226.65|9226.65|9230.35|9230.35|9233.45|9233.45|9217.73|9217.73|0
1740732900000|2025-02-28 08:55:00|9228.44|9228.44|9248.5|9248.5|9251.39|9251.39|9228.44|9228.44|0
1740733200000|2025-02-28 09:00:00|9248.12|9248.12|9242.67|9242.67|9251.89|9251.89|9237.58|9237.58|0
1740733500000|2025-02-28 09:05:00|9242.03|9242.03|9248.57|9248.57|9254.13|9254.13|9241.89|9241.89|0
1740733800000|2025-02-28 09:10:00|9249.21|9249.21|9262.31|9262.31|9265.83|9265.83|9248.76|9248.76|0
1740734100000|2025-02-28 09:15:00|9263.59|9263.59|9263.75|9263.75|9269.21|9269.21|9258.46|9258.46|0
1740734400000|2025-02-28 09:20:00|9261.84|9261.84|9251.4|9251.4|9263.19|9263.19|9251.4|9251.4|0
1740734700000|2025-02-28 09:25:00|9252.04|9252.04|9252.72|9252.72|9255.5|9255.5|9248.85|9248.85|0
1740735000000|2025-02-28 09:30:00|9252.08|9252.08|9249.92|9249.92|9254.56|9254.56|9245.23|9245.23|0
1740735300000|2025-02-28 09:35:00|9250.05|9250.05|9231.67|9231.67|9250.05|9250.05|9231.67|9231.67|0
1740735600000|2025-02-28 09:40:00|9231.3|9231.3|9220.88|9220.88|9231.3|9231.3|9213.84|9213.84|0
1740735900000|2025-02-28 09:45:00|9217.69|9217.69|9222.64|9222.64|9225.4|9225.4|9214.31|9214.31|0
1740736200000|2025-02-28 09:50:00|9225.19|9225.19|9233.3|9233.3|9233.94|9233.94|9225.19|9225.19|0
1740736500000|2025-02-28 09:55:00|9233.75|9233.75|9236.13|9236.13|9241.01|9241.01|9233.75|9233.75|0
1740736800000|2025-02-28 10:00:00|9237.4|9237.4|9241.75|9241.75|9249.44|9249.44|9236.48|9236.48|0
1740737100000|2025-02-28 10:05:00|9241.19|9241.19|9244.18|9244.18|9253.21|9253.21|9241.19|9241.19|0
1740737400000|2025-02-28 10:10:00|9242.27|9242.27|9239.7|9239.7|9242.27|9242.27|9234.94|9234.94|0
1740737700000|2025-02-28 10:15:00|9240.33|9240.33|9243.95|9243.95|9247.81|9247.81|9239.28|9239.28|0
1740738000000|2025-02-28 10:20:00|9245.05|9245.05|9250.89|9250.89|9251.56|9251.56|9242.81|9242.81|0
1740738300000|2025-02-28 10:25:00|9251.44|9251.44|9262.34|9262.34|9262.72|9262.72|9250.8|9250.8|0
1740738600000|2025-02-28 10:30:00|9262.03|9262.03|9264.93|9264.93|9265.73|9265.73|9260.12|9260.12|0
1740738900000|2025-02-28 10:35:00|9264.92|9264.92|9272.33|9272.33|9280.88|9280.88|9264.71|9264.71|0
1740739200000|2025-02-28 10:40:00|9274.24|9274.24|9278.12|9278.12|9280.03|9280.03|9269.78|9269.78|0
1740739500000|2025-02-28 10:45:00|9278.75|9278.75|9289.07|9289.07|9289.42|9289.42|9278.75|9278.75|0
1740739800000|2025-02-28 10:50:00|9290.35|9290.35|9289.52|9289.52|9295.67|9295.67|9285.76|9285.76|0
1740740100000|2025-02-28 10:55:00|9290.16|9290.16|9283.9|9283.9|9296.15|9296.15|9281.22|9281.22|0
1740740400000|2025-02-28 11:00:00|9284.54|9284.54|9289.38|9289.38|9289.38|9289.38|9284.54|9284.54|0
1740740700000|2025-02-28 11:05:00|9290.02|9290.02|9283.14|9283.14|9294.11|9294.11|9282.44|9282.44|0
1740741000000|2025-02-28 11:10:00|9283.78|9283.78|9282.23|9282.23|9287.05|9287.05|9281.81|9281.81|0
1740741300000|2025-02-28 11:15:00|9283.51|9283.51|9286.29|9286.29|9289.74|9289.74|9281.56|9281.56|0
1740741600000|2025-02-28 11:20:00|9285.19|9285.19|9284.88|9284.88|9292.97|9292.97|9284.88|9284.88|0
1740741900000|2025-02-28 11:25:00|9285.1|9285.1|9290.67|9290.67|9292.45|9292.45|9284.55|9284.55|0
1740742200000|2025-02-28 11:30:00|9290.8|9290.8|9294.73|9294.73|9299.36|9299.36|9289.99|9289.99|0
1740742500000|2025-02-28 11:35:00|9295.37|9295.37|9283.17|9283.17|9295.37|9295.37|9282.34|9282.34|0
1740742800000|2025-02-28 11:40:00|9282.85|9282.85|9283.2|9283.2|9284.57|9284.57|9278.75|9278.75|0
1740743100000|2025-02-28 11:45:00|9283.84|9283.84|9285.47|9285.47|9291.09|9291.09|9283.84|9283.84|0
1740743400000|2025-02-28 11:50:00|9285.78|9285.78|9288.78|9288.78|9288.78|9288.78|9283.06|9283.06|0
1740743700000|2025-02-28 11:55:00|9289.42|9289.42|9288.24|9288.24|9289.42|9289.42|9284.19|9284.19|0
1740744000000|2025-02-28 12:00:00|9288.47|9288.47|9285.47|9285.47|9293.29|9293.29|9283.11|9283.11|0
1740744300000|2025-02-28 12:05:00|9284.92|9284.92|9282.49|9282.49|9287.92|9287.92|9281.78|9281.78|0
1740744600000|2025-02-28 12:10:00|9282.35|9282.35|9281.05|9281.05|9286.48|9286.48|9277.67|9277.67|0
1740744900000|2025-02-28 12:15:00|9280.5|9280.5|9284.58|9284.58|9285.09|9285.09|9280.5|9280.5|0
1740745200000|2025-02-28 12:20:00|9283.3|9283.3|9279.82|9279.82|9283.3|9283.3|9277.29|9277.29|0
1740745500000|2025-02-28 12:25:00|9280.45|9280.45|9273.43|9273.43|9281.31|9281.31|9271.38|9271.38|0
1740745800000|2025-02-28 12:30:00|9273.06|9273.06|9279.33|9279.33|9282.09|9282.09|9272.44|9272.44|0
1740746100000|2025-02-28 12:35:00|9278.78|9278.78|9282|9282|9282|9282|9274.94|9274.94|0
1740746400000|2025-02-28 12:40:00|9281.96|9281.96|9275.36|9275.36|9281.96|9281.96|9274.41|9274.41|0
1740746700000|2025-02-28 12:45:00|9275.63|9275.63|9271.47|9271.47|9278.53|9278.53|9270.15|9270.15|0
1740747000000|2025-02-28 12:50:00|9271.72|9271.72|9280.68|9280.68|9283.34|9283.34|9271.72|9271.72|0
1740747300000|2025-02-28 12:55:00|9281.31|9281.31|9283.12|9283.12|9284.07|9284.07|9281.31|9281.31|0
1740747600000|2025-02-28 13:00:00|9282.48|9282.48|9285.93|9285.93|9286.68|9286.68|9282.48|9282.48|0
1740747900000|2025-02-28 13:05:00|9286.57|9286.57|9286.52|9286.52|9291.89|9291.89|9285.58|9285.58|0
1740748200000|2025-02-28 13:10:00|9286.8|9286.8|9279.04|9279.04|9290.7|9290.7|9279.04|9279.04|0
1740748500000|2025-02-28 13:15:00|9279.59|9279.59|9271.95|9271.95|9280.87|9280.87|9271.95|9271.95|0
1740748800000|2025-02-28 13:20:00|9272.59|9272.59|9266.99|9266.99|9273.63|9273.63|9265.55|9265.55|0
1740749100000|2025-02-28 13:25:00|9267.63|9267.63|9248.28|9248.28|9267.63|9267.63|9247.78|9247.78|0
1740749400000|2025-02-28 13:30:00|9248.92|9248.92|9255.03|9255.03|9259.42|9259.42|9248.92|9248.92|0
1740749700000|2025-02-28 13:35:00|9254.39|9254.39|9258.73|9258.73|9258.73|9258.73|9251.3|9251.3|0
1740750000000|2025-02-28 13:40:00|9257.46|9257.46|9260.48|9260.48|9264.4|9264.4|9257.46|9257.46|0
1740750300000|2025-02-28 13:45:00|9260.61|9260.61|9257.16|9257.16|9262.7|9262.7|9255.84|9255.84|0
1740750600000|2025-02-28 13:50:00|9255.51|9255.51|9248.28|9248.28|9255.51|9255.51|9248.28|9248.28|0
1740750900000|2025-02-28 13:55:00|9248.83|9248.83|9242.35|9242.35|9250.34|9250.34|9242.35|9242.35|0
1740751200000|2025-02-28 14:00:00|9242.8|9242.8|9250.91|9250.91|9254.39|9254.39|9242.8|9242.8|0
1740751500000|2025-02-28 14:05:00|9250.37|9250.37|9254.02|9254.02|9254.02|9254.02|9250.11|9250.11|0
1740751800000|2025-02-28 14:10:00|9253.71|9253.71|9251.99|9251.99|9253.71|9253.71|9244.72|9244.72|0
1740752100000|2025-02-28 14:15:00|9252.63|9252.63|9249.05|9249.05|9252.78|9252.78|9246.89|9246.89|0
1740752400000|2025-02-28 14:20:00|9248.82|9248.82|9239.85|9239.85|9249.58|9249.58|9239.09|9239.09|0
1740752700000|2025-02-28 14:25:00|9240.49|9240.49|9239.07|9239.07|9245.47|9245.47|9237.16|9237.16|0
1740753000000|2025-02-28 14:30:00|9238.76|9238.76|9231.1|9231.1|9240.97|9240.97|9228.94|9228.94|0
1740753300000|2025-02-28 14:35:00|9231.74|9231.74|9234.26|9234.26|9244.16|9244.16|9230.16|9230.16|0
1740753600000|2025-02-28 14:40:00|9234.48|9234.48|9254.16|9254.16|9254.31|9254.31|9231.02|9231.02|0
1740753900000|2025-02-28 14:45:00|9254.41|9254.41|9260.05|9260.05|9269.67|9269.67|9252.09|9252.09|0
1740754200000|2025-02-28 14:50:00|9260.6|9260.6|9260.33|9260.33|9275.5|9275.5|9258.81|9258.81|0
1740754500000|2025-02-28 14:55:00|9260.54|9260.54|9292.81|9292.81|9293.44|9293.44|9260.35|9260.35|0
1740754800000|2025-02-28 15:00:00|9293.16|9293.16|9301.88|9301.88|9303.32|9303.32|9293.16|9293.16|0
1740755100000|2025-02-28 15:05:00|9301.02|9301.02|9293.65|9293.65|9302.61|9302.61|9290.48|9290.48|0
1740755400000|2025-02-28 15:10:00|9293.38|9293.38|9290.34|9290.34|9293.38|9293.38|9283.72|9283.72|0
1740755700000|2025-02-28 15:15:00|9291.62|9291.62|9280.63|9280.63|9296.58|9296.58|9279|9279|0
1740756000000|2025-02-28 15:20:00|9281.27|9281.27|9270.6|9270.6|9281.27|9281.27|9270.57|9270.57|0
1740756300000|2025-02-28 15:25:00|9270.82|9270.82|9272.56|9272.56|9272.89|9272.89|9266.52|9266.52|0
1740756600000|2025-02-28 15:30:00|9271.92|9271.92|9265.29|9265.29|9272.81|9272.81|9263.93|9263.93|0
1740756900000|2025-02-28 15:35:00|9265.25|9265.25|9264.6|9264.6|9265.25|9265.25|9257.98|9257.98|0
1740757200000|2025-02-28 15:40:00|9263.96|9263.96|9261.08|9261.08|9264.51|9264.51|9260.44|9260.44|0
1740757500000|2025-02-28 15:45:00|9260.39|9260.39|9268.25|9268.25|9272.47|9272.47|9260.39|9260.39|0
1740757800000|2025-02-28 15:50:00|9268.8|9268.8|9265.89|9265.89|9273.68|9273.68|9264.95|9264.95|0
1740758100000|2025-02-28 15:55:00|9267.16|9267.16|9267.75|9267.75|9269.47|9269.47|9263.85|9263.85|0
1740758400000|2025-02-28 16:00:00|9267.37|9267.37|9271.46|9271.46|9273.82|9273.82|9266.41|9266.41|0
1740758700000|2025-02-28 16:05:00|9270.82|9270.82|9268.13|9268.13|9272.68|9272.68|9267.07|9267.07|0
1740759000000|2025-02-28 16:10:00|9268.68|9268.68|9268.12|9268.12|9271.6|9271.6|9267.66|9267.66|0
1740759300000|2025-02-28 16:15:00|9268.76|9268.76|9261.8|9261.8|9269.31|9269.31|9252.58|9252.58|0
1740759600000|2025-02-28 16:20:00|9262.35|9262.35|9264.09|9264.09|9268.44|9268.44|9259.93|9259.93|0
1740759900000|2025-02-28 16:25:00|9264.31|9264.31|9254.01|9254.01|9265.55|9265.55|9251.67|9251.67|0
1740989700000|2025-03-03 08:15:00|9237.14|9237.14|9224.52|9224.52|9252.87|9252.87|9222.62|9222.62|0
1740990000000|2025-03-03 08:20:00|9225.41|9225.41|9217.46|9217.46|9233.16|9233.16|9217.46|9217.46|0
1740990300000|2025-03-03 08:25:00|9217.33|9217.33|9194.73|9194.73|9217.33|9217.33|9193.78|9193.78|0
1740990600000|2025-03-03 08:30:00|9194.18|9194.18|9183.53|9183.53|9194.18|9194.18|9172.69|9172.69|0
1740990900000|2025-03-03 08:35:00|9185.22|9185.22|9187.95|9187.95|9199.89|9199.89|9185.02|9185.02|0
1740991200000|2025-03-03 08:40:00|9188.59|9188.59|9186.15|9186.15|9198.35|9198.35|9184.23|9184.23|0
1740991500000|2025-03-03 08:45:00|9186.48|9186.48|9169.6|9169.6|9191.24|9191.24|9168.3|9168.3|0
1740991800000|2025-03-03 08:50:00|9171.25|9171.25|9171.35|9171.35|9174.96|9174.96|9165.39|9165.39|0
1740992100000|2025-03-03 08:55:00|9171.95|9171.95|9175.88|9175.88|9181.45|9181.45|9171.5|9171.5|0
1740992400000|2025-03-03 09:00:00|9176.02|9176.02|9169.66|9169.66|9176.89|9176.89|9168.7|9168.7|0
1740992700000|2025-03-03 09:05:00|9169.29|9169.29|9163.1|9163.1|9171.27|9171.27|9159.25|9159.25|0
1740993000000|2025-03-03 09:10:00|9163.55|9163.55|9157.83|9157.83|9169.63|9169.63|9154.81|9154.81|0
1740993300000|2025-03-03 09:15:00|9158.38|9158.38|9162.16|9162.16|9165.96|9165.96|9154.13|9154.13|0
1740993600000|2025-03-03 09:20:00|9164.71|9164.71|9142.09|9142.09|9164.71|9164.71|9141.97|9141.97|0
1740993900000|2025-03-03 09:25:00|9141.25|9141.25|9162.14|9162.14|9162.14|9162.14|9141.12|9141.12|0
1740994200000|2025-03-03 09:30:00|9161.59|9161.59|9163.09|9163.09|9170.17|9170.17|9160.82|9160.82|0
1740994500000|2025-03-03 09:35:00|9163.53|9163.53|9161.02|9161.02|9166.08|9166.08|9159.77|9159.77|0
1740994800000|2025-03-03 09:40:00|9160.52|9160.52|9166.26|9166.26|9166.26|9166.26|9156.08|9156.08|0
1740995100000|2025-03-03 09:45:00|9164.34|9164.34|9182.6|9182.6|9186.88|9186.88|9164.34|9164.34|0
1740995400000|2025-03-03 09:50:00|9181.97|9181.97|9174.23|9174.23|9181.97|9181.97|9171.75|9171.75|0
1740995700000|2025-03-03 09:55:00|9174.45|9174.45|9168.53|9168.53|9176.74|9176.74|9167.47|9167.47|0
1740996000000|2025-03-03 10:00:00|9169.08|9169.08|9158.72|9158.72|9169.4|9169.4|9158.39|9158.39|0
1740996300000|2025-03-03 10:05:00|9159.06|9159.06|9165.31|9165.31|9166.02|9166.02|9150.92|9150.92|0
1740996600000|2025-03-03 10:10:00|9165.81|9165.81|9167.98|9167.98|9168.29|9168.29|9162.58|9162.58|0
1740996900000|2025-03-03 10:15:00|9168.39|9168.39|9175.55|9175.55|9176.72|9176.72|9167.12|9167.12|0
1740997200000|2025-03-03 10:20:00|9174.44|9174.44|9167.91|9167.91|9174.44|9174.44|9166.64|9166.64|0
1740997500000|2025-03-03 10:25:00|9168.55|9168.55|9171.99|9171.99|9174.3|9174.3|9167.44|9167.44|0
1740997800000|2025-03-03 10:30:00|9171.45|9171.45|9162.9|9162.9|9171.45|9171.45|9162.9|9162.9|0
1740998100000|2025-03-03 10:35:00|9163.45|9163.45|9161.96|9161.96|9168.2|9168.2|9157.37|9157.37|0
1740998400000|2025-03-03 10:40:00|9160.06|9160.06|9175.38|9175.38|9176.57|9176.57|9156.67|9156.67|0
1740998700000|2025-03-03 10:45:00|9175.6|9175.6|9180.74|9180.74|9181.84|9181.84|9172.14|9172.14|0
1740999000000|2025-03-03 10:50:00|9181.69|9181.69|9188.67|9188.67|9189.31|9189.31|9178.69|9178.69|0
1740999300000|2025-03-03 10:55:00|9188.12|9188.12|9183.89|9183.89|9188.65|9188.65|9182.06|9182.06|0
1740999600000|2025-03-03 11:00:00|9185.55|9185.55|9185.3|9185.3|9186.61|9186.61|9178.3|9178.3|0
1740999900000|2025-03-03 11:05:00|9185.58|9185.58|9185.24|9185.24|9186.96|9186.96|9179.63|9179.63|0
1741000200000|2025-03-03 11:10:00|9185.46|9185.46|9176.54|9176.54|9185.46|9185.46|9172.78|9172.78|0
1741000500000|2025-03-03 11:15:00|9177.17|9177.17|9183.32|9183.32|9184.44|9184.44|9174.25|9174.25|0
1741000800000|2025-03-03 11:20:00|9183.46|9183.46|9177.31|9177.31|9183.46|9183.46|9177.31|9177.31|0
1741001100000|2025-03-03 11:25:00|9177.54|9177.54|9179.29|9179.29|9180.13|9180.13|9175.33|9175.33|0
1741001400000|2025-03-03 11:30:00|9179.74|9179.74|9165.52|9165.52|9179.9|9179.9|9165.52|9165.52|0
1741001700000|2025-03-03 11:35:00|9164.88|9164.88|9175.17|9175.17|9177.31|9177.31|9164.58|9164.58|0
1741002000000|2025-03-03 11:40:00|9175.33|9175.33|9178.24|9178.24|9180.67|9180.67|9175.33|9175.33|0
1741002300000|2025-03-03 11:45:00|9177.74|9177.74|9184.83|9184.83|9184.83|9184.83|9173.86|9173.86|0
1741002600000|2025-03-03 11:50:00|9185.38|9185.38|9177.85|9177.85|9186.42|9186.42|9177.3|9177.3|0
1741002900000|2025-03-03 11:55:00|9176.74|9176.74|9179.62|9179.62|9180.5|9180.5|9174.29|9174.29|0
1741003200000|2025-03-03 12:00:00|9179.2|9179.2|9171.95|9171.95|9185.13|9185.13|9171.4|9171.4|0
1741003500000|2025-03-03 12:05:00|9170.83|9170.83|9177.72|9177.72|9184.65|9184.65|9170.83|9170.83|0
1741003800000|2025-03-03 12:10:00|9178.36|9178.36|9186.58|9186.58|9187.68|9187.68|9178.36|9178.36|0
1741004100000|2025-03-03 12:15:00|9185.3|9185.3|9186.77|9186.77|9188.8|9188.8|9181.82|9181.82|0
1741004400000|2025-03-03 12:20:00|9186.63|9186.63|9196.34|9196.34|9198.05|9198.05|9185.38|9185.38|0
1741004700000|2025-03-03 12:25:00|9196.07|9196.07|9179.65|9179.65|9196.07|9196.07|9179.65|9179.65|0
1741005000000|2025-03-03 12:30:00|9179.1|9179.1|9176.12|9176.12|9179.1|9179.1|9171.82|9171.82|0
1741005300000|2025-03-03 12:35:00|9176.74|9176.74|9182.6|9182.6|9184.23|9184.23|9175.55|9175.55|0
1741005600000|2025-03-03 12:40:00|9179.41|9179.41|9186.59|9186.59|9187.23|9187.23|9176.56|9176.56|0
1741005900000|2025-03-03 12:45:00|9187.23|9187.23|9202.68|9202.68|9202.68|9202.68|9187.23|9187.23|0
1741006200000|2025-03-03 12:50:00|9202.94|9202.94|9206.27|9206.27|9208.72|9208.72|9202.94|9202.94|0
1741006500000|2025-03-03 12:55:00|9206.41|9206.41|9205.18|9205.18|9208.75|9208.75|9203.35|9203.35|0
1741006800000|2025-03-03 13:00:00|9204.93|9204.93|9197.88|9197.88|9206.21|9206.21|9196.07|9196.07|0
1741007100000|2025-03-03 13:05:00|9198.1|9198.1|9199.33|9199.33|9200.1|9200.1|9188.8|9188.8|0
1741007400000|2025-03-03 13:10:00|9198.27|9198.27|9195.87|9195.87|9199.91|9199.91|9193.19|9193.19|0
1741007700000|2025-03-03 13:15:00|9195.32|9195.32|9192.34|9192.34|9195.44|9195.44|9188.65|9188.65|0
1741008000000|2025-03-03 13:20:00|9192.6|9192.6|9187.2|9187.2|9195.57|9195.57|9185.91|9185.91|0
1741008300000|2025-03-03 13:25:00|9186.56|9186.56|9194.1|9194.1|9194.1|9194.1|9184.53|9184.53|0
1741008600000|2025-03-03 13:30:00|9194.73|9194.73|9198.77|9198.77|9199.47|9199.47|9191.7|9191.7|0
1741008900000|2025-03-03 13:35:00|9197.49|9197.49|9192.17|9192.17|9197.49|9197.49|9189.66|9189.66|0
1741009200000|2025-03-03 13:40:00|9191.75|9191.75|9193.73|9193.73|9196.35|9196.35|9191.75|9191.75|0
1741009500000|2025-03-03 13:45:00|9194|9194|9200.61|9200.61|9202.62|9202.62|9194|9194|0
1741009800000|2025-03-03 13:50:00|9200.39|9200.39|9205.58|9205.58|9205.58|9205.58|9200.04|9200.04|0
1741010100000|2025-03-03 13:55:00|9205.03|9205.03|9205.77|9205.77|9208.18|9208.18|9202.84|9202.84|0
1741010400000|2025-03-03 14:00:00|9205.13|9205.13|9214.29|9214.29|9214.29|9214.29|9205.13|9205.13|0
1741010700000|2025-03-03 14:05:00|9213.74|9213.74|9228.4|9228.4|9229.5|9229.5|9213.74|9213.74|0
1741011000000|2025-03-03 14:10:00|9229.51|9229.51|9229.8|9229.8|9236.07|9236.07|9228.9|9228.9|0
1741011300000|2025-03-03 14:15:00|9229.16|9229.16|9223.4|9223.4|9229.5|9229.5|9223.4|9223.4|0
1741011600000|2025-03-03 14:20:00|9223.67|9223.67|9223.26|9223.26|9225.87|9225.87|9221.65|9221.65|0
1741011900000|2025-03-03 14:25:00|9223.04|9223.04|9207.26|9207.26|9225.14|9225.14|9206.7|9206.7|0
1741012200000|2025-03-03 14:30:00|9207.9|9207.9|9225.26|9225.26|9231.49|9231.49|9199.56|9199.56|0
1741012500000|2025-03-03 14:35:00|9224.7|9224.7|9214.14|9214.14|9229.28|9229.28|9214.14|9214.14|0
1741012800000|2025-03-03 14:40:00|9214.42|9214.42|9200.81|9200.81|9218.93|9218.93|9195.4|9195.4|0
1741013100000|2025-03-03 14:45:00|9200.95|9200.95|9212.09|9212.09|9220.47|9220.47|9200.95|9200.95|0
1741013400000|2025-03-03 14:50:00|9213.47|9213.47|9203.89|9203.89|9213.47|9213.47|9203.43|9203.43|0
1741013700000|2025-03-03 14:55:00|9203.26|9203.26|9205|9205|9208.64|9208.64|9195.69|9195.69|0
1741014000000|2025-03-03 15:00:00|9206.65|9206.65|9214.5|9214.5|9214.5|9214.5|9186|9186|0
1741014300000|2025-03-03 15:05:00|9215.14|9215.14|9213.79|9213.79|9217.35|9217.35|9206.84|9206.84|0
1741014600000|2025-03-03 15:10:00|9213.52|9213.52|9218.34|9218.34|9225.27|9225.27|9213.15|9213.15|0
1741014900000|2025-03-03 15:15:00|9217.79|9217.79|9210.81|9210.81|9217.95|9217.95|9209.24|9209.24|0
1741015200000|2025-03-03 15:20:00|9211.18|9211.18|9219.76|9219.76|9222.41|9222.41|9211.18|9211.18|0
1741015500000|2025-03-03 15:25:00|9219.63|9219.63|9240.41|9240.41|9240.41|9240.41|9218.31|9218.31|0
1741015800000|2025-03-03 15:30:00|9240.83|9240.83|9243.53|9243.53|9252.37|9252.37|9240.83|9240.83|0
1741016100000|2025-03-03 15:35:00|9243.28|9243.28|9235.03|9235.03|9243.28|9243.28|9230.36|9230.36|0
1741016400000|2025-03-03 15:40:00|9234.48|9234.48|9245.41|9245.41|9245.41|9245.41|9228.88|9228.88|0
1741016700000|2025-03-03 15:45:00|9245.53|9245.53|9243.56|9243.56|9249.24|9249.24|9242.97|9242.97|0
1741017000000|2025-03-03 15:50:00|9243.14|9243.14|9244.27|9244.27|9246.71|9246.71|9240.35|9240.35|0
1741017300000|2025-03-03 15:55:00|9244.52|9244.52|9241.61|9241.61|9246.88|9246.88|9241.61|9241.61|0
1741017600000|2025-03-03 16:00:00|9242.25|9242.25|9228.49|9228.49|9246.68|9246.68|9226.89|9226.89|0
1741017900000|2025-03-03 16:05:00|9228.94|9228.94|9221.6|9221.6|9233.4|9233.4|9221.31|9221.31|0
1741018200000|2025-03-03 16:10:00|9222.88|9222.88|9216.2|9216.2|9224.48|9224.48|9212.27|9212.27|0
1741018500000|2025-03-03 16:15:00|9216.82|9216.82|9228.2|9228.2|9228.2|9228.2|9216.13|9216.13|0
1741018800000|2025-03-03 16:20:00|9228.75|9228.75|9230.8|9230.8|9232.27|9232.27|9225.81|9225.81|0
1741019100000|2025-03-03 16:25:00|9230.59|9230.59|9212.46|9212.46|9231.14|9231.14|9211.32|9211.32|0
1741076100000|2025-03-04 08:15:00|9063.48|9063.48|9054.47|9054.47|9067.39|9067.39|9054.47|9054.47|0
1741076400000|2025-03-04 08:20:00|9053.83|9053.83|9056.54|9056.54|9060.35|9060.35|9052.67|9052.67|0
1741076700000|2025-03-04 08:25:00|9056.32|9056.32|9056.37|9056.37|9058.75|9058.75|9051.11|9051.11|0
1741077000000|2025-03-04 08:30:00|9055.94|9055.94|9051.47|9051.47|9061.16|9061.16|9051.47|9051.47|0
1741077300000|2025-03-04 08:35:00|9050.83|9050.83|9051.76|9051.76|9054.06|9054.06|9045.43|9045.43|0
1741077600000|2025-03-04 08:40:00|9050.81|9050.81|9042.27|9042.27|9053.31|9053.31|9042.03|9042.03|0
1741077900000|2025-03-04 08:45:00|9042.14|9042.14|9025.18|9025.18|9042.63|9042.63|9025.18|9025.18|0
1741078200000|2025-03-04 08:50:00|9024.75|9024.75|9025.69|9025.69|9026.35|9026.35|9015.6|9015.6|0
1741078500000|2025-03-04 08:55:00|9025.13|9025.13|9011.95|9011.95|9025.13|9025.13|9011|9011|0
1741078800000|2025-03-04 09:00:00|9011.4|9011.4|9018.99|9018.99|9021.32|9021.32|9008.32|9008.32|0
1741079100000|2025-03-04 09:05:00|9020.27|9020.27|8998.72|8998.72|9022.73|9022.73|8996.17|8996.17|0
1741079400000|2025-03-04 09:10:00|8998.09|8998.09|8984.5|8984.5|9008.85|9008.85|8980.6|8980.6|0
1741079700000|2025-03-04 09:15:00|8985.6|8985.6|8993.12|8993.12|8993.12|8993.12|8965.93|8965.93|0
1741080000000|2025-03-04 09:20:00|8993.37|8993.37|9003.53|9003.53|9007.99|9007.99|8992.73|8992.73|0
1741080300000|2025-03-04 09:25:00|9003.66|9003.66|9018.13|9018.13|9022.17|9022.17|9002.96|9002.96|0
1741080600000|2025-03-04 09:30:00|9017.49|9017.49|9018.02|9018.02|9019.44|9019.44|9013.59|9013.59|0
1741080900000|2025-03-04 09:35:00|9017.39|9017.39|8998.33|8998.33|9017.39|9017.39|8998.33|8998.33|0
1741081200000|2025-03-04 09:40:00|8997.78|8997.78|8999.47|8999.47|8999.47|8999.47|8987.41|8987.41|0
1741081500000|2025-03-04 09:45:00|8999.14|8999.14|8998.27|8998.27|9003.9|9003.9|8997.9|8997.9|0
1741081800000|2025-03-04 09:50:00|8998|8998|8995.15|8995.15|8998|8998|8993.84|8993.84|0
1741082100000|2025-03-04 09:55:00|8995.6|8995.6|8990.62|8990.62|8997.43|8997.43|8989.81|8989.81|0
1741082400000|2025-03-04 10:00:00|8990.06|8990.06|8986.12|8986.12|8990.16|8990.16|8978.62|8978.62|0
1741082700000|2025-03-04 10:05:00|8985.96|8985.96|8997.35|8997.35|8997.46|8997.46|8985.96|8985.96|0
1741083000000|2025-03-04 10:10:00|8997.24|8997.24|8996.65|8996.65|8998.24|8998.24|8993.36|8993.36|0
1741083300000|2025-03-04 10:15:00|8996.4|8996.4|9005|9005|9005|9005|8994.04|8994.04|0
1741083600000|2025-03-04 10:20:00|9005.56|9005.56|8998.47|8998.47|9007.14|9007.14|8998.14|8998.14|0
1741083900000|2025-03-04 10:25:00|8998.22|8998.22|8994.43|8994.43|9003.34|9003.34|8991.22|8991.22|0
1741084200000|2025-03-04 10:30:00|8995.07|8995.07|8984.06|8984.06|8998.08|8998.08|8983.92|8983.92|0
1741084500000|2025-03-04 10:35:00|8984.59|8984.59|8981.47|8981.47|8984.73|8984.73|8976.17|8976.17|0
1741084800000|2025-03-04 10:40:00|8980.84|8980.84|8975.67|8975.67|8984.6|8984.6|8975.58|8975.58|0
1741085100000|2025-03-04 10:45:00|8975.03|8975.03|8984.77|8984.77|8984.77|8984.77|8971.8|8971.8|0
1741085400000|2025-03-04 10:50:00|8984.13|8984.13|8989.42|8989.42|8989.42|8989.42|8984.07|8984.07|0
1741085700000|2025-03-04 10:55:00|8989.29|8989.29|8988.49|8988.49|8991.27|8991.27|8987.6|8987.6|0
1741086000000|2025-03-04 11:00:00|8988.38|8988.38|8980.71|8980.71|8988.38|8988.38|8979.04|8979.04|0
1741086300000|2025-03-04 11:05:00|8981.26|8981.26|8984.56|8984.56|8988.5|8988.5|8981.26|8981.26|0
1741086600000|2025-03-04 11:10:00|8984.14|8984.14|8980.03|8980.03|8988.53|8988.53|8980.03|8980.03|0
1741086900000|2025-03-04 11:15:00|8979.58|8979.58|8983.21|8983.21|8983.98|8983.98|8976.71|8976.71|0
1741087200000|2025-03-04 11:20:00|8981.94|8981.94|8980.31|8980.31|8987.95|8987.95|8980.31|8980.31|0
1741087500000|2025-03-04 11:25:00|8980.22|8980.22|8986.21|8986.21|8986.61|8986.61|8977.93|8977.93|0
1741087800000|2025-03-04 11:30:00|8986.35|8986.35|8981.51|8981.51|8987.78|8987.78|8978.64|8978.64|0
1741088100000|2025-03-04 11:35:00|8981.38|8981.38|8973.75|8973.75|8982.09|8982.09|8973.63|8973.63|0
1741088400000|2025-03-04 11:40:00|8974.18|8974.18|8973.88|8973.88|8975.31|8975.31|8973.01|8973.01|0
1741088700000|2025-03-04 11:45:00|8974.04|8974.04|8978.62|8978.62|8981.22|8981.22|8968.72|8968.72|0
1741089000000|2025-03-04 11:50:00|8978.48|8978.48|8979.73|8979.73|8984.38|8984.38|8977.88|8977.88|0
1741089300000|2025-03-04 11:55:00|8980.04|8980.04|8982.1|8982.1|8983.7|8983.7|8980.04|8980.04|0
1741089600000|2025-03-04 12:00:00|8979.77|8979.77|8966.99|8966.99|8980.3|8980.3|8966.99|8966.99|0
1741089900000|2025-03-04 12:05:00|8969.01|8969.01|8968.24|8968.24|8973.35|8973.35|8967.61|8967.61|0
1741090200000|2025-03-04 12:10:00|8968.17|8968.17|8965.89|8965.89|8972.27|8972.27|8965.62|8965.62|0
1741090500000|2025-03-04 12:15:00|8965.62|8965.62|8961.42|8961.42|8966.22|8966.22|8954.63|8954.63|0
1741090800000|2025-03-04 12:20:00|8961.14|8961.14|8959.63|8959.63|8961.14|8961.14|8952.4|8952.4|0
1741091100000|2025-03-04 12:25:00|8959.75|8959.75|8956.53|8956.53|8963.09|8963.09|8955.46|8955.46|0
1741091400000|2025-03-04 12:30:00|8956.46|8956.46|8957.27|8957.27|8963.28|8963.28|8956.46|8956.46|0
1741091700000|2025-03-04 12:35:00|8956.85|8956.85|8957.42|8957.42|8962.84|8962.84|8954.92|8954.92|0
1741092000000|2025-03-04 12:40:00|8957.17|8957.17|8967.14|8967.14|8970.59|8970.59|8956.36|8956.36|0
1741092300000|2025-03-04 12:45:00|8967.29|8967.29|8975.35|8975.35|8977.66|8977.66|8967.29|8967.29|0
1741092600000|2025-03-04 12:50:00|8975.6|8975.6|8971.37|8971.37|8976.27|8976.27|8968.69|8968.69|0
1741092900000|2025-03-04 12:55:00|8970.09|8970.09|8972.94|8972.94|8972.94|8972.94|8967.8|8967.8|0
1741093200000|2025-03-04 13:00:00|8973.06|8973.06|8963.45|8963.45|8974.56|8974.56|8963.45|8963.45|0
1741093500000|2025-03-04 13:05:00|8962.18|8962.18|8965.36|8965.36|8973.53|8973.53|8962.18|8962.18|0
1741093800000|2025-03-04 13:10:00|8965.49|8965.49|8965.93|8965.93|8969.96|8969.96|8964.9|8964.9|0
1741094100000|2025-03-04 13:15:00|8965.85|8965.85|8953.39|8953.39|8965.85|8965.85|8953.39|8953.39|0
1741094400000|2025-03-04 13:20:00|8952.75|8952.75|8962.64|8962.64|8963.33|8963.33|8952.39|8952.39|0
1741094700000|2025-03-04 13:25:00|8962.77|8962.77|8948.31|8948.31|8962.77|8962.77|8948.31|8948.31|0
1741095000000|2025-03-04 13:30:00|8948.08|8948.08|8949.61|8949.61|8952.47|8952.47|8946.98|8946.98|0
1741095300000|2025-03-04 13:35:00|8949.48|8949.48|8940.08|8940.08|8953.33|8953.33|8939.39|8939.39|0
1741095600000|2025-03-04 13:40:00|8940.33|8940.33|8946.59|8946.59|8947.25|8947.25|8933.82|8933.82|0
1741095900000|2025-03-04 13:45:00|8945.96|8945.96|8950.41|8950.41|8950.64|8950.64|8945.41|8945.41|0
1741096200000|2025-03-04 13:50:00|8949.78|8949.78|8950.67|8950.67|8957.98|8957.98|8947.73|8947.73|0
1741096500000|2025-03-04 13:55:00|8950.94|8950.94|8942.82|8942.82|8952.4|8952.4|8942.69|8942.69|0
1741096800000|2025-03-04 14:00:00|8942.19|8942.19|8944.94|8944.94|8949.13|8949.13|8938.25|8938.25|0
1741097100000|2025-03-04 14:05:00|8944.83|8944.83|8948.57|8948.57|8952.51|8952.51|8944.26|8944.26|0
1741097400000|2025-03-04 14:10:00|8948.53|8948.53|8945.74|8945.74|8952.97|8952.97|8945.74|8945.74|0
1741097700000|2025-03-04 14:15:00|8946.38|8946.38|8942.65|8942.65|8946.38|8946.38|8940.4|8940.4|0
1741098000000|2025-03-04 14:20:00|8942.42|8942.42|8925.01|8925.01|8942.56|8942.56|8924.04|8924.04|0
1741098300000|2025-03-04 14:25:00|8924.69|8924.69|8929.95|8929.95|8937.05|8937.05|8921.96|8921.96|0
1741098600000|2025-03-04 14:30:00|8928.57|8928.57|8882.86|8882.86|8929.52|8929.52|8882.31|8882.31|0
1741098900000|2025-03-04 14:35:00|8883.11|8883.11|8906.3|8906.3|8908.22|8908.22|8877.41|8877.41|0
1741099200000|2025-03-04 14:40:00|8906.94|8906.94|8885.74|8885.74|8912.5|8912.5|8880.58|8880.58|0
1741099500000|2025-03-04 14:45:00|8885.88|8885.88|8876.75|8876.75|8889.2|8889.2|8876.5|8876.5|0
1741099800000|2025-03-04 14:50:00|8876.11|8876.11|8868.51|8868.51|8876.11|8876.11|8861.87|8861.87|0
1741100100000|2025-03-04 14:55:00|8868.62|8868.62|8865.78|8865.78|8869.8|8869.8|8854.85|8854.85|0
1741100400000|2025-03-04 15:00:00|8865.94|8865.94|8870.13|8870.13|8872.96|8872.96|8854.85|8854.85|0
1741100700000|2025-03-04 15:05:00|8869.58|8869.58|8843.29|8843.29|8872.83|8872.83|8842.05|8842.05|0
1741101000000|2025-03-04 15:10:00|8843.18|8843.18|8849.17|8849.17|8856.66|8856.66|8837.41|8837.41|0
1741101300000|2025-03-04 15:15:00|8848.06|8848.06|8826.23|8826.23|8849.37|8849.37|8825.59|8825.59|0
1741101600000|2025-03-04 15:20:00|8826.99|8826.99|8836.31|8836.31|8837.22|8837.22|8818.23|8818.23|0
1741101900000|2025-03-04 15:25:00|8835.67|8835.67|8835.56|8835.56|8839.12|8839.12|8827.63|8827.63|0
1741102200000|2025-03-04 15:30:00|8835.35|8835.35|8844.1|8844.1|8845.33|8845.33|8830.17|8830.17|0
1741102500000|2025-03-04 15:35:00|8844.74|8844.74|8839.11|8839.11|8849.89|8849.89|8838.45|8838.45|0
1741102800000|2025-03-04 15:40:00|8838.56|8838.56|8847.45|8847.45|8847.66|8847.66|8836.34|8836.34|0
1741103100000|2025-03-04 15:45:00|8846.81|8846.81|8864.13|8864.13|8865.79|8865.79|8846.17|8846.17|0
1741103400000|2025-03-04 15:50:00|8863.59|8863.59|8847.58|8847.58|8864.71|8864.71|8846.81|8846.81|0
1741103700000|2025-03-04 15:55:00|8846.33|8846.33|8842.98|8842.98|8846.33|8846.33|8832.77|8832.77|0
1741104000000|2025-03-04 16:00:00|8842.11|8842.11|8832.47|8832.47|8843.14|8843.14|8831.55|8831.55|0
1741104300000|2025-03-04 16:05:00|8832.35|8832.35|8823.79|8823.79|8832.51|8832.51|8819.72|8819.72|0
1741104600000|2025-03-04 16:10:00|8824.35|8824.35|8834.83|8834.83|8836.63|8836.63|8824.35|8824.35|0
1741104900000|2025-03-04 16:15:00|8835.47|8835.47|8816.25|8816.25|8836.28|8836.28|8816.07|8816.07|0
1741105200000|2025-03-04 16:20:00|8816.89|8816.89|8806.05|8806.05|8821.99|8821.99|8806.05|8806.05|0
1741105500000|2025-03-04 16:25:00|8806.16|8806.16|8792.84|8792.84|8806.81|8806.81|8792.67|8792.67|0
1741162500000|2025-03-05 08:15:00|9022.18|9022.18|9033.91|9033.91|9036.55|9036.55|9015.98|9015.98|0
1741162800000|2025-03-05 08:20:00|9034.54|9034.54|9028.8|9028.8|9034.54|9034.54|9022.28|9022.28|0
1741163100000|2025-03-05 08:25:00|9028.62|9028.62|9028.89|9028.89|9030.06|9030.06|9022.16|9022.16|0
1741163400000|2025-03-05 08:30:00|9030.13|9030.13|9037.58|9037.58|9045.29|9045.29|9026.96|9026.96|0
1741163700000|2025-03-05 08:35:00|9037.16|9037.16|9039.39|9039.39|9043.42|9043.42|9024.87|9024.87|0
1741164000000|2025-03-05 08:40:00|9040.03|9040.03|9051.43|9051.43|9055.64|9055.64|9040.03|9040.03|0
1741164300000|2025-03-05 08:45:00|9050.88|9050.88|9033.92|9033.92|9050.88|9050.88|9033.37|9033.37|0
1741164600000|2025-03-05 08:50:00|9034.54|9034.54|9012.87|9012.87|9034.54|9034.54|9012.21|9012.21|0
1741164900000|2025-03-05 08:55:00|9011.37|9011.37|8995.67|8995.67|9011.58|9011.58|8993.16|8993.16|0
1741165200000|2025-03-05 09:00:00|8996.42|8996.42|9001.48|9001.48|9001.48|9001.48|8990.11|8990.11|0
1741165500000|2025-03-05 09:05:00|9001.26|9001.26|9000|9000|9001.77|9001.77|8992.65|8992.65|0
1741165800000|2025-03-05 09:10:00|9000.62|9000.62|8996.75|8996.75|9004.06|9004.06|8995.26|8995.26|0
1741166100000|2025-03-05 09:15:00|8996.97|8996.97|8998.37|8998.37|9000.41|9000.41|8990.77|8990.77|0
1741166400000|2025-03-05 09:20:00|8998.58|8998.58|9017.02|9017.02|9017.81|9017.81|8997.89|8997.89|0
1741166700000|2025-03-05 09:25:00|9017.23|9017.23|9007.38|9007.38|9017.23|9017.23|9006.9|9006.9|0
1741167000000|2025-03-05 09:30:00|9007.45|9007.45|9010.75|9010.75|9011.72|9011.72|9001.76|9001.76|0
1741167300000|2025-03-05 09:35:00|9010.44|9010.44|9014.18|9014.18|9014.18|9014.18|9007.61|9007.61|0
1741167600000|2025-03-05 09:40:00|9017.37|9017.37|9025.36|9025.36|9025.36|9025.36|9017.37|9017.37|0
1741167900000|2025-03-05 09:45:00|9025.99|9025.99|9023.15|9023.15|9025.99|9025.99|9019.51|9019.51|0
1741168200000|2025-03-05 09:50:00|9023.43|9023.43|9013.6|9013.6|9023.74|9023.74|9013.47|9013.47|0
1741168500000|2025-03-05 09:55:00|9012.96|9012.96|9006.85|9006.85|9012.96|9012.96|9004.97|9004.97|0
1741168800000|2025-03-05 10:00:00|9005.58|9005.58|9007.94|9007.94|9007.94|9007.94|8997.23|8997.23|0
1741169100000|2025-03-05 10:05:00|9007.78|9007.78|9010.68|9010.68|9018.7|9018.7|9006.86|9006.86|0
1741169400000|2025-03-05 10:10:00|9010.05|9010.05|9008.97|9008.97|9010.05|9010.05|9004.39|9004.39|0
1741169700000|2025-03-05 10:15:00|9010.25|9010.25|9009.8|9009.8|9013.46|9013.46|9009.8|9009.8|0
1741170000000|2025-03-05 10:20:00|9009.35|9009.35|9000.53|9000.53|9009.35|9009.35|8999.27|8999.27|0
1741170300000|2025-03-05 10:25:00|9001.17|9001.17|8985.03|8985.03|9001.17|9001.17|8985.03|8985.03|0
1741170600000|2025-03-05 10:30:00|8984.95|8984.95|8978.32|8978.32|8985.82|8985.82|8977.05|8977.05|0
1741170900000|2025-03-05 10:35:00|8978.05|8978.05|8981.41|8981.41|8982.03|8982.03|8975.3|8975.3|0
1741171200000|2025-03-05 10:40:00|8981.34|8981.34|8983.22|8983.22|8984.39|8984.39|8980.4|8980.4|0
1741171500000|2025-03-05 10:45:00|8983.45|8983.45|8987.26|8987.26|8988.15|8988.15|8983.45|8983.45|0
1741171800000|2025-03-05 10:50:00|8987.11|8987.11|8973.82|8973.82|8987.11|8987.11|8972.42|8972.42|0
1741172100000|2025-03-05 10:55:00|8973.48|8973.48|8966.49|8966.49|8973.48|8973.48|8965.86|8965.86|0
1741172400000|2025-03-05 11:00:00|8966.18|8966.18|8961.42|8961.42|8968.06|8968.06|8961.42|8961.42|0
1741172700000|2025-03-05 11:05:00|8961.73|8961.73|8959.11|8959.11|8964.28|8964.28|8957.84|8957.84|0
1741173000000|2025-03-05 11:10:00|8959.75|8959.75|8954.83|8954.83|8960.33|8960.33|8951.08|8951.08|0
1741173300000|2025-03-05 11:15:00|8954.28|8954.28|8953.59|8953.59|8954.63|8954.63|8951.19|8951.19|0
1741173600000|2025-03-05 11:20:00|8954.23|8954.23|8946.96|8946.96|8954.38|8954.38|8946.22|8946.22|0
1741173900000|2025-03-05 11:25:00|8946.09|8946.09|8942.94|8942.94|8946.09|8946.09|8941.69|8941.69|0
1741174200000|2025-03-05 11:30:00|8943.56|8943.56|8939.74|8939.74|8948.45|8948.45|8939.42|8939.42|0
1741174500000|2025-03-05 11:35:00|8939.52|8939.52|8938.9|8938.9|8941.41|8941.41|8938.27|8938.27|0
1741174800000|2025-03-05 11:40:00|8938.27|8938.27|8934.93|8934.93|8938.45|8938.45|8934.12|8934.12|0
1741175100000|2025-03-05 11:45:00|8935.48|8935.48|8942.14|8942.14|8943.13|8943.13|8935.48|8935.48|0
1741175400000|2025-03-05 11:50:00|8942.37|8942.37|8927.54|8927.54|8942.51|8942.51|8927.54|8927.54|0
1741175700000|2025-03-05 11:55:00|8927.12|8927.12|8929.7|8929.7|8930.12|8930.12|8926.32|8926.32|0
1741176000000|2025-03-05 12:00:00|8929.56|8929.56|8923.75|8923.75|8929.71|8929.71|8922.03|8922.03|0
1741176300000|2025-03-05 12:05:00|8923.91|8923.91|8923.41|8923.41|8925.64|8925.64|8919.01|8919.01|0
1741176600000|2025-03-05 12:10:00|8923.72|8923.72|8926.39|8926.39|8930.16|8930.16|8922.54|8922.54|0
1741176900000|2025-03-05 12:15:00|8927.03|8927.03|8926.07|8926.07|8927.03|8927.03|8920.93|8920.93|0
1741177200000|2025-03-05 12:20:00|8927.34|8927.34|8915.98|8915.98|8927.34|8927.34|8911.48|8911.48|0
1741177500000|2025-03-05 12:25:00|8915.56|8915.56|8914.81|8914.81|8915.56|8915.56|8911.89|8911.89|0
1741177800000|2025-03-05 12:30:00|8914.5|8914.5|8926.57|8926.57|8926.8|8926.8|8914.28|8914.28|0
1741178100000|2025-03-05 12:35:00|8925.94|8925.94|8920.4|8920.4|8933.08|8933.08|8919.77|8919.77|0
1741178400000|2025-03-05 12:40:00|8919.85|8919.85|8917.23|8917.23|8919.91|8919.91|8915.22|8915.22|0
1741178700000|2025-03-05 12:45:00|8917.09|8917.09|8918.21|8918.21|8919.23|8919.23|8913.43|8913.43|0
1741179000000|2025-03-05 12:50:00|8917.57|8917.57|8917.13|8917.13|8918.59|8918.59|8915.34|8915.34|0
1741179300000|2025-03-05 12:55:00|8917.26|8917.26|8916.77|8916.77|8917.26|8917.26|8912.74|8912.74|0
1741179600000|2025-03-05 13:00:00|8918.43|8918.43|8923.75|8923.75|8926.23|8926.23|8917.32|8917.32|0
1741179900000|2025-03-05 13:05:00|8924.3|8924.3|8919.94|8919.94|8924.3|8924.3|8915.26|8915.26|0
1741180200000|2025-03-05 13:10:00|8920.07|8920.07|8921.46|8921.46|8925.81|8925.81|8919.96|8919.96|0
1741180500000|2025-03-05 13:15:00|8919.6|8919.6|8910.35|8910.35|8919.6|8919.6|8907.37|8907.37|0
1741180800000|2025-03-05 13:20:00|8910.04|8910.04|8902.12|8902.12|8910.04|8910.04|8899.53|8899.53|0
1741181100000|2025-03-05 13:25:00|8902.76|8902.76|8894.47|8894.47|8902.76|8902.76|8894.15|8894.15|0
1741181400000|2025-03-05 13:30:00|8896.13|8896.13|8909.31|8909.31|8914.59|8914.59|8894.75|8894.75|0
1741181700000|2025-03-05 13:35:00|8909.53|8909.53|8914.4|8914.4|8914.85|8914.85|8908.92|8908.92|0
1741182000000|2025-03-05 13:40:00|8914.76|8914.76|8932.5|8932.5|8932.72|8932.72|8914.76|8914.76|0
1741182300000|2025-03-05 13:45:00|8932.37|8932.37|8933.44|8933.44|8936.12|8936.12|8930.25|8930.25|0
1741182600000|2025-03-05 13:50:00|8932.8|8932.8|8936.5|8936.5|8936.5|8936.5|8929.3|8929.3|0
1741182900000|2025-03-05 13:55:00|8935.5|8935.5|8934.48|8934.48|8939.28|8939.28|8933.05|8933.05|0
1741183200000|2025-03-05 14:00:00|8933.85|8933.85|8939.54|8939.54|8940.07|8940.07|8930.62|8930.62|0
1741183500000|2025-03-05 14:05:00|8940.18|8940.18|8936.51|8936.51|8941.23|8941.23|8935.72|8935.72|0
1741183800000|2025-03-05 14:10:00|8933.61|8933.61|8930.72|8930.72|8935.31|8935.31|8923.72|8923.72|0
1741184100000|2025-03-05 14:15:00|8931.36|8931.36|8925.54|8925.54|8931.36|8931.36|8924.12|8924.12|0
1741184400000|2025-03-05 14:20:00|8924.99|8924.99|8921.15|8921.15|8927.77|8927.77|8921.15|8921.15|0
1741184700000|2025-03-05 14:25:00|8920.6|8920.6|8908.05|8908.05|8921.24|8921.24|8905.58|8905.58|0
1741185000000|2025-03-05 14:30:00|8907.8|8907.8|8908.47|8908.47|8920.77|8920.77|8904.3|8904.3|0
1741185300000|2025-03-05 14:35:00|8908.22|8908.22|8893.71|8893.71|8908.77|8908.77|8879.3|8879.3|0
1741185600000|2025-03-05 14:40:00|8894.98|8894.98|8915.62|8915.62|8919.75|8919.75|8894.98|8894.98|0
1741185900000|2025-03-05 14:45:00|8915.69|8915.69|8898.33|8898.33|8915.69|8915.69|8895.39|8895.39|0
1741186200000|2025-03-05 14:50:00|8897.69|8897.69|8900.72|8900.72|8906|8906|8886.52|8886.52|0
1741186500000|2025-03-05 14:55:00|8901.36|8901.36|8898.05|8898.05|8906.36|8906.36|8893.74|8893.74|0
1741186800000|2025-03-05 15:00:00|8900.09|8900.09|8920.99|8920.99|8929.44|8929.44|8900.09|8900.09|0
1741187100000|2025-03-05 15:05:00|8921.63|8921.63|8919.49|8919.49|8928.77|8928.77|8916.71|8916.71|0
1741187400000|2025-03-05 15:10:00|8918.86|8918.86|8912.93|8912.93|8926.66|8926.66|8910.31|8910.31|0
1741187700000|2025-03-05 15:15:00|8912.8|8912.8|8889.38|8889.38|8913.01|8913.01|8888.83|8888.83|0
1741188000000|2025-03-05 15:20:00|8889.7|8889.7|8888.75|8888.75|8895.53|8895.53|8879.44|8879.44|0
1741188300000|2025-03-05 15:25:00|8888|8888|8885.42|8885.42|8893.68|8893.68|8885.34|8885.34|0
1741188600000|2025-03-05 15:30:00|8885.98|8885.98|8898.06|8898.06|8899.19|8899.19|8883.94|8883.94|0
1741188900000|2025-03-05 15:35:00|8897.9|8897.9|8910.19|8910.19|8912.51|8912.51|8897.04|8897.04|0
1741189200000|2025-03-05 15:40:00|8910.61|8910.61|8900.98|8900.98|8911.66|8911.66|8898.49|8898.49|0
1741189500000|2025-03-05 15:45:00|8901.53|8901.53|8887.03|8887.03|8903.63|8903.63|8886.02|8886.02|0
1741189800000|2025-03-05 15:50:00|8887.16|8887.16|8898.71|8898.71|8898.71|8898.71|8885.95|8885.95|0
1741190100000|2025-03-05 15:55:00|8899.15|8899.15|8906.62|8906.62|8915.17|8915.17|8897.34|8897.34|0
1741190400000|2025-03-05 16:00:00|8906.95|8906.95|8915.19|8915.19|8918.79|8918.79|8906.62|8906.62|0
1741190700000|2025-03-05 16:05:00|8914.94|8914.94|8910.35|8910.35|8921.82|8921.82|8910.22|8910.22|0
1741191000000|2025-03-05 16:10:00|8910.99|8910.99|8905.92|8905.92|8910.99|8910.99|8900.5|8900.5|0
1741191300000|2025-03-05 16:15:00|8905.51|8905.51|8900.34|8900.34|8905.88|8905.88|8897.68|8897.68|0
1741191600000|2025-03-05 16:20:00|8900.7|8900.7|8901.2|8901.2|8904.92|8904.92|8897.65|8897.65|0
1741191900000|2025-03-05 16:25:00|8901.75|8901.75|8898.45|8898.45|8904.55|8904.55|8894.89|8894.89|0
1741248900000|2025-03-06 08:15:00|9012.19|9012.19|9014.23|9014.23|9022.15|9022.15|9004.49|9004.49|0
1741249200000|2025-03-06 08:20:00|9016.14|9016.14|9007.55|9007.55|9024.06|9024.06|9007.55|9007.55|0
1741249500000|2025-03-06 08:25:00|9009.46|9009.46|8994.32|8994.32|9011.99|9011.99|8994.28|8994.28|0
1741249800000|2025-03-06 08:30:00|8994.11|8994.11|8989.99|8989.99|8999.14|8999.14|8984.73|8984.73|0
1741250100000|2025-03-06 08:35:00|8990.21|8990.21|9001.94|9001.94|9003.57|9003.57|8988.94|8988.94|0
1741250400000|2025-03-06 08:40:00|9003.04|9003.04|8976.48|8976.48|9003.94|9003.94|8976.48|8976.48|0
1741250700000|2025-03-06 08:45:00|8974.57|8974.57|8960.88|8960.88|8974.57|8974.57|8960.33|8960.33|0
1741251000000|2025-03-06 08:50:00|8961.98|8961.98|8959.82|8959.82|8962.12|8962.12|8952.48|8952.48|0
1741251300000|2025-03-06 08:55:00|8960.13|8960.13|8946.24|8946.24|8969.75|8969.75|8944.97|8944.97|0
1741251600000|2025-03-06 09:00:00|8945.79|8945.79|8945.04|8945.04|8947.28|8947.28|8936.77|8936.77|0
1741251900000|2025-03-06 09:05:00|8945.26|8945.26|8945.29|8945.29|8947.41|8947.41|8941.51|8941.51|0
1741252200000|2025-03-06 09:10:00|8945.36|8945.36|8923.67|8923.67|8946.86|8946.86|8923.67|8923.67|0
1741252500000|2025-03-06 09:15:00|8924.22|8924.22|8906.87|8906.87|8924.43|8924.43|8905.34|8905.34|0
1741252800000|2025-03-06 09:20:00|8907.51|8907.51|8900.7|8900.7|8910.28|8910.28|8896.28|8896.28|0
1741253100000|2025-03-06 09:25:00|8900.48|8900.48|8888.57|8888.57|8900.48|8900.48|8886.8|8886.8|0
1741253400000|2025-03-06 09:30:00|8889.21|8889.21|8899.85|8899.85|8903.8|8903.8|8887.73|8887.73|0
1741253700000|2025-03-06 09:35:00|8899.21|8899.21|8901.46|8901.46|8908.28|8908.28|8896.83|8896.83|0
1741254000000|2025-03-06 09:40:00|8901.04|8901.04|8899.59|8899.59|8910.54|8910.54|8898.96|8898.96|0
1741254300000|2025-03-06 09:45:00|8899.73|8899.73|8884.04|8884.04|8899.73|8899.73|8882.77|8882.77|0
1741254600000|2025-03-06 09:50:00|8884.15|8884.15|8879.19|8879.19|8890.04|8890.04|8878.91|8878.91|0
1741254900000|2025-03-06 09:55:00|8878.52|8878.52|8878.77|8878.77|8884.71|8884.71|8875.03|8875.03|0
1741255200000|2025-03-06 10:00:00|8879.08|8879.08|8861.77|8861.77|8879.08|8879.08|8857.05|8857.05|0
1741255500000|2025-03-06 10:05:00|8862.87|8862.87|8864.93|8864.93|8870.84|8870.84|8862.87|8862.87|0
1741255800000|2025-03-06 10:10:00|8865.57|8865.57|8865.38|8865.38|8868.65|8868.65|8862.33|8862.33|0
1741256100000|2025-03-06 10:15:00|8864.75|8864.75|8862.02|8862.02|8868.88|8868.88|8860.01|8860.01|0
1741256400000|2025-03-06 10:20:00|8861.88|8861.88|8849.16|8849.16|8861.88|8861.88|8845.01|8845.01|0
1741256700000|2025-03-06 10:25:00|8848.52|8848.52|8848.06|8848.06|8849.63|8849.63|8839.4|8839.4|0
1741257000000|2025-03-06 10:30:00|8847.93|8847.93|8848.49|8848.49|8855.58|8855.58|8847.55|8847.55|0
1741257300000|2025-03-06 10:35:00|8847.21|8847.21|8839.2|8839.2|8848.79|8848.79|8839.2|8839.2|0
1741257600000|2025-03-06 10:40:00|8838.99|8838.99|8825.95|8825.95|8838.99|8838.99|8825.7|8825.7|0
1741257900000|2025-03-06 10:45:00|8823.8|8823.8|8815.94|8815.94|8823.8|8823.8|8815.25|8815.25|0
1741258200000|2025-03-06 10:50:00|8815.83|8815.83|8819.41|8819.41|8822.89|8822.89|8813.58|8813.58|0
1741258500000|2025-03-06 10:55:00|8819.57|8819.57|8829.54|8829.54|8831.72|8831.72|8818.93|8818.93|0
1741258800000|2025-03-06 11:00:00|8828.99|8828.99|8824.59|8824.59|8829.21|8829.21|8820.69|8820.69|0
1741259100000|2025-03-06 11:05:00|8824.38|8824.38|8825.61|8825.61|8828.06|8828.06|8824.11|8824.11|0
1741259400000|2025-03-06 11:10:00|8826.16|8826.16|8814.59|8814.59|8826.16|8826.16|8811.25|8811.25|0
1741259700000|2025-03-06 11:15:00|8815.14|8815.14|8819.04|8819.04|8819.53|8819.53|8814.17|8814.17|0
1741260000000|2025-03-06 11:20:00|8818.4|8818.4|8824.61|8824.61|8825.15|8825.15|8814.23|8814.23|0
1741260300000|2025-03-06 11:25:00|8824.92|8824.92|8811.7|8811.7|8828.19|8828.19|8811.7|8811.7|0
1741260600000|2025-03-06 11:30:00|8811.06|8811.06|8810.26|8810.26|8811.24|8811.24|8801.67|8801.67|0
1741260900000|2025-03-06 11:35:00|8810.58|8810.58|8808.51|8808.51|8812.33|8812.33|8804.03|8804.03|0
1741261200000|2025-03-06 11:40:00|8809.15|8809.15|8818.89|8818.89|8818.89|8818.89|8809.15|8809.15|0
1741261500000|2025-03-06 11:45:00|8818.14|8818.14|8832.58|8832.58|8834.08|8834.08|8817.89|8817.89|0
1741261800000|2025-03-06 11:50:00|8832.27|8832.27|8832.86|8832.86|8837.11|8837.11|8830.94|8830.94|0
1741262100000|2025-03-06 11:55:00|8832.82|8832.82|8832.94|8832.94|8835.87|8835.87|8831.18|8831.18|0
1741262400000|2025-03-06 12:00:00|8833.16|8833.16|8836.07|8836.07|8838.83|8838.83|8833.16|8833.16|0
1741262700000|2025-03-06 12:05:00|8836.14|8836.14|8836.01|8836.01|8839.62|8839.62|8835.34|8835.34|0
1741263000000|2025-03-06 12:10:00|8836.17|8836.17|8823.71|8823.71|8836.17|8836.17|8821.28|8821.28|0
1741263300000|2025-03-06 12:15:00|8823.5|8823.5|8815.65|8815.65|8823.85|8823.85|8814.93|8814.93|0
1741263600000|2025-03-06 12:20:00|8816.29|8816.29|8808.8|8808.8|8816.29|8816.29|8805.89|8805.89|0
1741263900000|2025-03-06 12:25:00|8809.35|8809.35|8812.9|8812.9|8814.89|8814.89|8809.35|8809.35|0
1741264200000|2025-03-06 12:30:00|8812.77|8812.77|8811.1|8811.1|8815.44|8815.44|8810.82|8810.82|0
1741264500000|2025-03-06 12:35:00|8811.33|8811.33|8794.58|8794.58|8811.77|8811.77|8794.27|8794.27|0
1741264800000|2025-03-06 12:40:00|8794.03|8794.03|8801.74|8801.74|8803.02|8803.02|8792.29|8792.29|0
1741265100000|2025-03-06 12:45:00|8802.38|8802.38|8813.93|8813.93|8815.1|8815.1|8802.38|8802.38|0
1741265400000|2025-03-06 12:50:00|8814.14|8814.14|8807.78|8807.78|8814.14|8814.14|8807|8807|0
1741265700000|2025-03-06 12:55:00|8808.89|8808.89|8815.94|8815.94|8818.4|8818.4|8808.87|8808.87|0
1741266000000|2025-03-06 13:00:00|8817.85|8817.85|8815.16|8815.16|8819.55|8819.55|8814.65|8814.65|0
1741266300000|2025-03-06 13:05:00|8815.03|8815.03|8816.46|8816.46|8822.7|8822.7|8813.07|8813.07|0
1741266600000|2025-03-06 13:10:00|8816.3|8816.3|8807.16|8807.16|8816.3|8816.3|8807.16|8807.16|0
1741266900000|2025-03-06 13:15:00|8808.99|8808.99|8788.3|8788.3|8813.31|8813.31|8787.83|8787.83|0
1741267200000|2025-03-06 13:20:00|8789.57|8789.57|8775.82|8775.82|8792.07|8792.07|8768.94|8768.94|0
1741267500000|2025-03-06 13:25:00|8776.05|8776.05|8775.91|8775.91|8782.69|8782.69|8775.32|8775.32|0
1741267800000|2025-03-06 13:30:00|8776.41|8776.41|8788.06|8788.06|8789.65|8789.65|8776.41|8776.41|0
1741268100000|2025-03-06 13:35:00|8789.34|8789.34|8806.39|8806.39|8809.22|8809.22|8789.34|8789.34|0
1741268400000|2025-03-06 13:40:00|8806.94|8806.94|8799.43|8799.43|8808.29|8808.29|8799.43|8799.43|0
1741268700000|2025-03-06 13:45:00|8798.88|8798.88|8800.34|8800.34|8800.34|8800.34|8787.78|8787.78|0
1741269000000|2025-03-06 13:50:00|8801.01|8801.01|8793.67|8793.67|8801.29|8801.29|8787.73|8787.73|0
1741269300000|2025-03-06 13:55:00|8793.53|8793.53|8781.18|8781.18|8793.67|8793.67|8777.62|8777.62|0
1741269600000|2025-03-06 14:00:00|8781.04|8781.04|8774.65|8774.65|8781.8|8781.8|8772.42|8772.42|0
1741269900000|2025-03-06 14:05:00|8775.93|8775.93|8785.57|8785.57|8787.56|8787.56|8774.4|8774.4|0
1741270200000|2025-03-06 14:10:00|8785.26|8785.26|8787.41|8787.41|8790.12|8790.12|8779.42|8779.42|0
1741270500000|2025-03-06 14:15:00|8787.62|8787.62|8791.6|8791.6|8793.24|8793.24|8784.63|8784.63|0
1741270800000|2025-03-06 14:20:00|8790.97|8790.97|8771.24|8771.24|8794.72|8794.72|8770.72|8770.72|0
1741271100000|2025-03-06 14:25:00|8771.78|8771.78|8771.76|8771.76|8776.98|8776.98|8769.7|8769.7|0
1741271400000|2025-03-06 14:30:00|8772.19|8772.19|8775.81|8775.81|8784.61|8784.61|8765.95|8765.95|0
1741271700000|2025-03-06 14:35:00|8776.45|8776.45|8766.31|8766.31|8780.04|8780.04|8764.28|8764.28|0
1741272000000|2025-03-06 14:40:00|8766.86|8766.86|8764.22|8764.22|8774.36|8774.36|8758.86|8758.86|0
1741272300000|2025-03-06 14:45:00|8763.95|8763.95|8779.44|8779.44|8780.44|8780.44|8763.95|8763.95|0
1741272600000|2025-03-06 14:50:00|8780.07|8780.07|8795.17|8795.17|8799.93|8799.93|8779.44|8779.44|0
1741272900000|2025-03-06 14:55:00|8794.53|8794.53|8794.7|8794.7|8803.22|8803.22|8794.06|8794.06|0
1741273200000|2025-03-06 15:00:00|8794.06|8794.06|8802.38|8802.38|8804.49|8804.49|8785.29|8785.29|0
1741273500000|2025-03-06 15:05:00|8802.51|8802.51|8798.04|8798.04|8808.58|8808.58|8797.18|8797.18|0
1741273800000|2025-03-06 15:10:00|8797.91|8797.91|8799.84|8799.84|8804.48|8804.48|8791.37|8791.37|0
1741274100000|2025-03-06 15:15:00|8800.26|8800.26|8801.38|8801.38|8806.08|8806.08|8792.63|8792.63|0
1741274400000|2025-03-06 15:20:00|8801.13|8801.13|8810.45|8810.45|8821.95|8821.95|8800.42|8800.42|0
1741274700000|2025-03-06 15:25:00|8809.28|8809.28|8809.94|8809.94|8809.94|8809.94|8795.6|8795.6|0
1741275000000|2025-03-06 15:30:00|8810.15|8810.15|8804.77|8804.77|8813.1|8813.1|8804.55|8804.55|0
1741275300000|2025-03-06 15:35:00|8804.5|8804.5|8821.63|8821.63|8823.99|8823.99|8803.4|8803.4|0
1741275600000|2025-03-06 15:40:00|8821.08|8821.08|8807.56|8807.56|8823.19|8823.19|8807.19|8807.19|0
1741275900000|2025-03-06 15:45:00|8806.92|8806.92|8795.8|8795.8|8808.09|8808.09|8793.61|8793.61|0
1741276200000|2025-03-06 15:50:00|8795.25|8795.25|8783.16|8783.16|8795.75|8795.75|8783.16|8783.16|0
1741276500000|2025-03-06 15:55:00|8782.61|8782.61|8780.82|8780.82|8785.86|8785.86|8778.03|8778.03|0
1741276800000|2025-03-06 16:00:00|8781.13|8781.13|8780.43|8780.43|8785.93|8785.93|8775.61|8775.61|0
1741277100000|2025-03-06 16:05:00|8780.57|8780.57|8784.11|8784.11|8784.4|8784.4|8772.27|8772.27|0
1741277400000|2025-03-06 16:10:00|8783.58|8783.58|8757.45|8757.45|8783.58|8783.58|8755.47|8755.47|0
1741277700000|2025-03-06 16:15:00|8757.77|8757.77|8758.06|8758.06|8762.8|8762.8|8757.56|8757.56|0
1741278000000|2025-03-06 16:20:00|8758.62|8758.62|8771.95|8771.95|8772.5|8772.5|8758.62|8758.62|0
1741278300000|2025-03-06 16:25:00|8772.71|8772.71|8785.2|8785.2|8785.2|8785.2|8772.71|8772.71|0
1741335300000|2025-03-07 08:15:00|8639.99|8639.99|8648.02|8648.02|8649.62|8649.62|8635.79|8635.79|0
1741335600000|2025-03-07 08:20:00|8648.33|8648.33|8639.85|8639.85|8651.3|8651.3|8638.8|8638.8|0
1741335900000|2025-03-07 08:25:00|8640.1|8640.1|8648.62|8648.62|8651.94|8651.94|8634.24|8634.24|0
1741336200000|2025-03-07 08:30:00|8647.87|8647.87|8628.69|8628.69|8649.43|8649.43|8626.59|8626.59|0
1741336500000|2025-03-07 08:35:00|8630.08|8630.08|8617.87|8617.87|8633.93|8633.93|8613.42|8613.42|0
1741336800000|2025-03-07 08:40:00|8617.23|8617.23|8626.25|8626.25|8629.13|8629.13|8614.54|8614.54|0
1741337100000|2025-03-07 08:45:00|8626.14|8626.14|8625.72|8625.72|8626.79|8626.79|8618.84|8618.84|0
1741337400000|2025-03-07 08:50:00|8625.08|8625.08|8619.15|8619.15|8625.08|8625.08|8614.7|8614.7|0
1741337700000|2025-03-07 08:55:00|8617.24|8617.24|8620.18|8620.18|8625.45|8625.45|8614.39|8614.39|0
1741338000000|2025-03-07 09:00:00|8620.38|8620.38|8636.44|8636.44|8636.44|8636.44|8616.59|8616.59|0
1741338300000|2025-03-07 09:05:00|8637.54|8637.54|8643.74|8643.74|8646.54|8646.54|8636.27|8636.27|0
1741338600000|2025-03-07 09:10:00|8645.01|8645.01|8661.92|8661.92|8661.94|8661.94|8645.01|8645.01|0
1741338900000|2025-03-07 09:15:00|8661.28|8661.28|8663.98|8663.98|8669.16|8669.16|8658.4|8658.4|0
1741339200000|2025-03-07 09:20:00|8662.68|8662.68|8658.69|8658.69|8662.68|8662.68|8657.33|8657.33|0
1741339500000|2025-03-07 09:25:00|8659.96|8659.96|8661.78|8661.78|8668.7|8668.7|8658.7|8658.7|0
1741339800000|2025-03-07 09:30:00|8662.32|8662.32|8651.6|8651.6|8662.32|8662.32|8650.97|8650.97|0
1741340100000|2025-03-07 09:35:00|8650.97|8650.97|8655.81|8655.81|8656.84|8656.84|8648.25|8648.25|0
1741340400000|2025-03-07 09:40:00|8655.65|8655.65|8645.59|8645.59|8656.49|8656.49|8644.17|8644.17|0
1741340700000|2025-03-07 09:45:00|8645.66|8645.66|8651.72|8651.72|8651.8|8651.8|8645.55|8645.55|0
1741341000000|2025-03-07 09:50:00|8653|8653|8644.14|8644.14|8654.65|8654.65|8644.14|8644.14|0
1741341300000|2025-03-07 09:55:00|8644.56|8644.56|8653.05|8653.05|8653.05|8653.05|8643.86|8643.86|0
1741341600000|2025-03-07 10:00:00|8653.36|8653.36|8646.57|8646.57|8653.49|8653.49|8646.09|8646.09|0
1741341900000|2025-03-07 10:05:00|8645.93|8645.93|8637.28|8637.28|8646.98|8646.98|8636.96|8636.96|0
1741342200000|2025-03-07 10:10:00|8638.55|8638.55|8631.72|8631.72|8639.74|8639.74|8631.16|8631.16|0
1741342500000|2025-03-07 10:15:00|8632.35|8632.35|8618.1|8618.1|8632.8|8632.8|8614.97|8614.97|0
1741342800000|2025-03-07 10:20:00|8617.83|8617.83|8621|8621|8624.48|8624.48|8617.83|8617.83|0
1741343100000|2025-03-07 10:25:00|8621.16|8621.16|8622.14|8622.14|8623.25|8623.25|8616.06|8616.06|0
1741343400000|2025-03-07 10:30:00|8621.51|8621.51|8620.26|8620.26|8623.31|8623.31|8616.95|8616.95|0
1741343700000|2025-03-07 10:35:00|8620.57|8620.57|8625.89|8625.89|8630.15|8630.15|8620.57|8620.57|0
1741344000000|2025-03-07 10:40:00|8625.76|8625.76|8621.45|8621.45|8627.37|8627.37|8619.71|8619.71|0
1741344300000|2025-03-07 10:45:00|8621.12|8621.12|8621.38|8621.38|8622.01|8622.01|8617.63|8617.63|0
1741344600000|2025-03-07 10:50:00|8622.01|8622.01|8624.27|8624.27|8624.91|8624.91|8620.83|8620.83|0
1741344900000|2025-03-07 10:55:00|8624.06|8624.06|8629.38|8629.38|8631.38|8631.38|8624.06|8624.06|0
1741345200000|2025-03-07 11:00:00|8628.75|8628.75|8629.68|8629.68|8630.71|8630.71|8623.67|8623.67|0
1741345500000|2025-03-07 11:05:00|8629.54|8629.54|8628.23|8628.23|8630.75|8630.75|8624.57|8624.57|0
1741345800000|2025-03-07 11:10:00|8627.67|8627.67|8628.8|8628.8|8629.86|8629.86|8622.23|8622.23|0
1741346100000|2025-03-07 11:15:00|8629.13|8629.13|8626.88|8626.88|8632.85|8632.85|8626.88|8626.88|0
1741346400000|2025-03-07 11:20:00|8627.04|8627.04|8635.69|8635.69|8636.92|8636.92|8627.04|8627.04|0
1741346700000|2025-03-07 11:25:00|8635.14|8635.14|8628.86|8628.86|8635.14|8635.14|8628.25|8628.25|0
1741347000000|2025-03-07 11:30:00|8628.22|8628.22|8635.53|8635.53|8636.12|8636.12|8627.33|8627.33|0
1741347300000|2025-03-07 11:35:00|8636.8|8636.8|8638.23|8638.23|8640.03|8640.03|8634.09|8634.09|0
1741347600000|2025-03-07 11:40:00|8636.57|8636.57|8642.52|8642.52|8642.88|8642.88|8635.62|8635.62|0
1741347900000|2025-03-07 11:45:00|8643.16|8643.16|8642.28|8642.28|8643.79|8643.79|8640.83|8640.83|0
1741348200000|2025-03-07 11:50:00|8642.2|8642.2|8643.62|8643.62|8646.15|8646.15|8640.7|8640.7|0
1741348500000|2025-03-07 11:55:00|8643.31|8643.31|8638.33|8638.33|8643.31|8643.31|8636.97|8636.97|0
1741348800000|2025-03-07 12:00:00|8637.71|8637.71|8646.62|8646.62|8646.62|8646.62|8632.75|8632.75|0
1741349100000|2025-03-07 12:05:00|8646.75|8646.75|8643.56|8643.56|8648.37|8648.37|8641.41|8641.41|0
1741349400000|2025-03-07 12:10:00|8643.72|8643.72|8643.03|8643.03|8645.89|8645.89|8642.14|8642.14|0
1741349700000|2025-03-07 12:15:00|8643.3|8643.3|8642.33|8642.33|8648.45|8648.45|8642.33|8642.33|0
1741350000000|2025-03-07 12:20:00|8642.12|8642.12|8649.44|8649.44|8650.19|8650.19|8640.46|8640.46|0
1741350300000|2025-03-07 12:25:00|8649.31|8649.31|8636.55|8636.55|8650.08|8650.08|8635.52|8635.52|0
1741350600000|2025-03-07 12:30:00|8635.24|8635.24|8633.17|8633.17|8637.84|8637.84|8632.61|8632.61|0
1741350900000|2025-03-07 12:35:00|8633.29|8633.29|8637.22|8637.22|8642.43|8642.43|8633.29|8633.29|0
1741351200000|2025-03-07 12:40:00|8637.85|8637.85|8639.12|8639.12|8639.45|8639.45|8637.31|8637.31|0
1741351500000|2025-03-07 12:45:00|8639.67|8639.67|8642.84|8642.84|8643.1|8643.1|8638.82|8638.82|0
1741351800000|2025-03-07 12:50:00|8643|8643|8640.02|8640.02|8643.11|8643.11|8637.63|8637.63|0
1741352100000|2025-03-07 12:55:00|8641.3|8641.3|8640.97|8640.97|8644.64|8644.64|8639.7|8639.7|0
1741352400000|2025-03-07 13:00:00|8641.61|8641.61|8638.67|8638.67|8643.24|8643.24|8638.67|8638.67|0
1741352700000|2025-03-07 13:05:00|8638.42|8638.42|8632.27|8632.27|8639.15|8639.15|8631.63|8631.63|0
1741353000000|2025-03-07 13:10:00|8631.82|8631.82|8622.22|8622.22|8632.77|8632.77|8622.22|8622.22|0
1741353300000|2025-03-07 13:15:00|8621.58|8621.58|8617.59|8617.59|8621.58|8621.58|8615.76|8615.76|0
1741353600000|2025-03-07 13:20:00|8617.7|8617.7|8619.12|8619.12|8620.01|8620.01|8613.3|8613.3|0
1741353900000|2025-03-07 13:25:00|8619.39|8619.39|8619.04|8619.04|8621.75|8621.75|8617.48|8617.48|0
1741354200000|2025-03-07 13:30:00|8618.49|8618.49|8655.81|8655.81|8660.95|8660.95|8614.11|8614.11|0
1741354500000|2025-03-07 13:35:00|8656.12|8656.12|8647.22|8647.22|8661.22|8661.22|8646.41|8646.41|0
1741354800000|2025-03-07 13:40:00|8647.44|8647.44|8652.97|8652.97|8653.15|8653.15|8643.77|8643.77|0
1741355100000|2025-03-07 13:45:00|8652.11|8652.11|8650.81|8650.81|8658.29|8658.29|8650.4|8650.4|0
1741355400000|2025-03-07 13:50:00|8651.45|8651.45|8642.03|8642.03|8653.16|8653.16|8641.4|8641.4|0
1741355700000|2025-03-07 13:55:00|8641.39|8641.39|8628.73|8628.73|8642.81|8642.81|8625.89|8625.89|0
1741356000000|2025-03-07 14:00:00|8628.52|8628.52|8632.26|8632.26|8632.26|8632.26|8624.12|8624.12|0
1741356300000|2025-03-07 14:05:00|8633.36|8633.36|8628.65|8628.65|8637.65|8637.65|8628.23|8628.23|0
1741356600000|2025-03-07 14:10:00|8627.46|8627.46|8623.44|8623.44|8627.46|8627.46|8618.53|8618.53|0
1741356900000|2025-03-07 14:15:00|8623.28|8623.28|8611.87|8611.87|8625.59|8625.59|8611.39|8611.39|0
1741357200000|2025-03-07 14:20:00|8612.74|8612.74|8615.53|8615.53|8617.89|8617.89|8612.27|8612.27|0
1741357500000|2025-03-07 14:25:00|8616.17|8616.17|8613.16|8613.16|8617.97|8617.97|8611.4|8611.4|0
1741357800000|2025-03-07 14:30:00|8613.3|8613.3|8593.28|8593.28|8613.3|8613.3|8591.15|8591.15|0
1741358100000|2025-03-07 14:35:00|8593.15|8593.15|8589.5|8589.5|8596.02|8596.02|8586.73|8586.73|0
1741358400000|2025-03-07 14:40:00|8590.6|8590.6|8602.06|8602.06|8608.26|8608.26|8589.29|8589.29|0
1741358700000|2025-03-07 14:45:00|8602.31|8602.31|8637.93|8637.93|8638.92|8638.92|8601.76|8601.76|0
1741359000000|2025-03-07 14:50:00|8638.49|8638.49|8646.16|8646.16|8650.74|8650.74|8637.84|8637.84|0
1741359300000|2025-03-07 14:55:00|8646.37|8646.37|8643.49|8643.49|8651.55|8651.55|8639.18|8639.18|0
1741359600000|2025-03-07 15:00:00|8643.62|8643.62|8648.89|8648.89|8653.98|8653.98|8637.03|8637.03|0
1741359900000|2025-03-07 15:05:00|8648.77|8648.77|8639.7|8639.7|8650.62|8650.62|8635.64|8635.64|0
1741360200000|2025-03-07 15:10:00|8640.34|8640.34|8629.33|8629.33|8642.34|8642.34|8627.64|8627.64|0
1741360500000|2025-03-07 15:15:00|8629.96|8629.96|8615.12|8615.12|8630.21|8630.21|8612.34|8612.34|0
1741360800000|2025-03-07 15:20:00|8614.87|8614.87|8637.65|8637.65|8640.12|8640.12|8614.87|8614.87|0
1741361100000|2025-03-07 15:25:00|8637.53|8637.53|8630.39|8630.39|8640.39|8640.39|8629.08|8629.08|0
1741361400000|2025-03-07 15:30:00|8629.84|8629.84|8622.38|8622.38|8636.22|8636.22|8617.31|8617.31|0
1741361700000|2025-03-07 15:35:00|8622.72|8622.72|8616.53|8616.53|8622.72|8622.72|8612.25|8612.25|0
1741362000000|2025-03-07 15:40:00|8616.45|8616.45|8617.12|8617.12|8617.75|8617.75|8604.49|8604.49|0
1741362300000|2025-03-07 15:45:00|8617.67|8617.67|8681.8|8681.8|8685.85|8685.85|8617.25|8617.25|0
1741362600000|2025-03-07 15:50:00|8682.11|8682.11|8682.96|8682.96|8694.45|8694.45|8675.75|8675.75|0
1741362900000|2025-03-07 15:55:00|8682.82|8682.82|8675.53|8675.53|8684.61|8684.61|8672.07|8672.07|0
1741363200000|2025-03-07 16:00:00|8675.4|8675.4|8678.94|8678.94|8684.52|8684.52|8669.75|8669.75|0
1741363500000|2025-03-07 16:05:00|8678.73|8678.73|8689.85|8689.85|8692.23|8692.23|8676.88|8676.88|0
1741363800000|2025-03-07 16:10:00|8690.4|8690.4|8695.96|8695.96|8695.96|8695.96|8682.06|8682.06|0
1741364100000|2025-03-07 16:15:00|8696.09|8696.09|8675.48|8675.48|8696.24|8696.24|8674.75|8674.75|0
1741364400000|2025-03-07 16:20:00|8675.37|8675.37|8664.57|8664.57|8675.58|8675.58|8660.43|8660.43|0
1741364700000|2025-03-07 16:25:00|8664.14|8664.14|8658.76|8658.76|8664.86|8664.86|8654.82|8654.82|0
1741594500000|2025-03-10 08:15:00|8692|8692|8674.79|8674.79|8698.39|8698.39|8674.79|8674.79|0
1741594800000|2025-03-10 08:20:00|8674.07|8674.07|8680.17|8680.17|8680.9|8680.9|8666.83|8666.83|0
1741595100000|2025-03-10 08:25:00|8679.72|8679.72|8694.31|8694.31|8699.19|8699.19|8679.72|8679.72|0
1741595400000|2025-03-10 08:30:00|8695.06|8695.06|8673.36|8673.36|8695.06|8695.06|8673.15|8673.15|0
1741595700000|2025-03-10 08:35:00|8673.04|8673.04|8667.07|8667.07|8673.04|8673.04|8663.6|8663.6|0
1741596000000|2025-03-10 08:40:00|8667.7|8667.7|8653.4|8653.4|8671.11|8671.11|8653.4|8653.4|0
1741596300000|2025-03-10 08:45:00|8654.68|8654.68|8650.85|8650.85|8659.45|8659.45|8648.94|8648.94|0
1741596600000|2025-03-10 08:50:00|8648.94|8648.94|8642.17|8642.17|8654.81|8654.81|8641.78|8641.78|0
1741596900000|2025-03-10 08:55:00|8641.98|8641.98|8631.53|8631.53|8642.19|8642.19|8627.33|8627.33|0
1741597200000|2025-03-10 09:00:00|8630.98|8630.98|8635.43|8635.43|8647.24|8647.24|8630.43|8630.43|0
1741597500000|2025-03-10 09:05:00|8635.88|8635.88|8633.34|8633.34|8643.39|8643.39|8631.02|8631.02|0
1741597800000|2025-03-10 09:10:00|8631.66|8631.66|8636.73|8636.73|8641.14|8641.14|8631.29|8631.29|0
1741598100000|2025-03-10 09:15:00|8636.18|8636.18|8657.75|8657.75|8657.75|8657.75|8636.18|8636.18|0
1741598400000|2025-03-10 09:20:00|8657.2|8657.2|8681.46|8681.46|8682.81|8682.81|8657.2|8657.2|0
1741598700000|2025-03-10 09:25:00|8680.83|8680.83|8677.53|8677.53|8682.19|8682.19|8676.89|8676.89|0
1741599000000|2025-03-10 09:30:00|8678.16|8678.16|8682.07|8682.07|8684.7|8684.7|8671.3|8671.3|0
1741599300000|2025-03-10 09:35:00|8681.81|8681.81|8682.21|8682.21|8688.1|8688.1|8673.5|8673.5|0
1741599600000|2025-03-10 09:40:00|8682.85|8682.85|8697.85|8697.85|8697.96|8697.96|8682.85|8682.85|0
1741599900000|2025-03-10 09:45:00|8698.26|8698.26|8690.32|8690.32|8698.26|8698.26|8687.41|8687.41|0
1741600200000|2025-03-10 09:50:00|8690.74|8690.74|8682.95|8682.95|8690.74|8690.74|8682.84|8682.84|0
1741600500000|2025-03-10 09:55:00|8683.26|8683.26|8672.17|8672.17|8685.94|8685.94|8671.16|8671.16|0
1741600800000|2025-03-10 10:00:00|8672.48|8672.48|8677.78|8677.78|8679.4|8679.4|8671.85|8671.85|0
1741601100000|2025-03-10 10:05:00|8678.01|8678.01|8661.81|8661.81|8679.62|8679.62|8661.6|8661.6|0
1741601400000|2025-03-10 10:10:00|8660.54|8660.54|8657.01|8657.01|8663.69|8663.69|8655.81|8655.81|0
1741601700000|2025-03-10 10:15:00|8658.28|8658.28|8654.02|8654.02|8659.36|8659.36|8653.19|8653.19|0
1741602000000|2025-03-10 10:20:00|8653.38|8653.38|8655.72|8655.72|8656.25|8656.25|8649.92|8649.92|0
1741602300000|2025-03-10 10:25:00|8656.1|8656.1|8658.23|8658.23|8662.25|8662.25|8656.1|8656.1|0
1741602600000|2025-03-10 10:30:00|8658|8658|8658.44|8658.44|8662.58|8662.58|8656.67|8656.67|0
1741602900000|2025-03-10 10:35:00|8659.29|8659.29|8649.89|8649.89|8659.5|8659.5|8649.89|8649.89|0
1741603200000|2025-03-10 10:40:00|8649.58|8649.58|8644.49|8644.49|8650.02|8650.02|8644.26|8644.26|0
1741603500000|2025-03-10 10:45:00|8644.36|8644.36|8639.69|8639.69|8646.6|8646.6|8636.45|8636.45|0
1741603800000|2025-03-10 10:50:00|8639.94|8639.94|8654.48|8654.48|8654.48|8654.48|8639.94|8639.94|0
1741604100000|2025-03-10 10:55:00|8654.55|8654.55|8659.65|8659.65|8661.17|8661.17|8653.97|8653.97|0
1741604400000|2025-03-10 11:00:00|8659.79|8659.79|8643.24|8643.24|8663.42|8663.42|8643.24|8643.24|0
1741604700000|2025-03-10 11:05:00|8642.93|8642.93|8642.03|8642.03|8643.79|8643.79|8633.15|8633.15|0
1741605000000|2025-03-10 11:10:00|8640.93|8640.93|8640.12|8640.12|8644.75|8644.75|8635.2|8635.2|0
1741605300000|2025-03-10 11:15:00|8639.49|8639.49|8643.97|8643.97|8647.84|8647.84|8631.93|8631.93|0
1741605600000|2025-03-10 11:20:00|8643.34|8643.34|8646.48|8646.48|8650.07|8650.07|8643.2|8643.2|0
1741605900000|2025-03-10 11:25:00|8647.03|8647.03|8641.04|8641.04|8647.58|8647.58|8639.76|8639.76|0
1741606200000|2025-03-10 11:30:00|8640.19|8640.19|8643.39|8643.39|8644.97|8644.97|8639.23|8639.23|0
1741606500000|2025-03-10 11:35:00|8642.12|8642.12|8653.7|8653.7|8654.28|8654.28|8640.13|8640.13|0
1741606800000|2025-03-10 11:40:00|8653.98|8653.98|8648.43|8648.43|8657.81|8657.81|8648.43|8648.43|0
1741607100000|2025-03-10 11:45:00|8648.98|8648.98|8658.59|8658.59|8660.39|8660.39|8648.98|8648.98|0
1741607400000|2025-03-10 11:50:00|8658.28|8658.28|8656.02|8656.02|8658.79|8658.79|8649.63|8649.63|0
1741607700000|2025-03-10 11:55:00|8654.92|8654.92|8660|8660|8663.18|8663.18|8654.37|8654.37|0
1741608000000|2025-03-10 12:00:00|8660.56|8660.56|8661.77|8661.77|8664.91|8664.91|8660.56|8660.56|0
1741608300000|2025-03-10 12:05:00|8661.09|8661.09|8652.79|8652.79|8662.24|8662.24|8652.79|8652.79|0
1741608600000|2025-03-10 12:10:00|8652.66|8652.66|8641.52|8641.52|8652.66|8652.66|8636.21|8636.21|0
1741608900000|2025-03-10 12:15:00|8642.07|8642.07|8633.3|8633.3|8647.78|8647.78|8631.16|8631.16|0
1741609200000|2025-03-10 12:20:00|8632.19|8632.19|8619.87|8619.87|8633.24|8633.24|8619.87|8619.87|0
1741609500000|2025-03-10 12:25:00|8620.51|8620.51|8618.72|8618.72|8621.23|8621.23|8616.45|8616.45|0
1741609800000|2025-03-10 12:30:00|8618.56|8618.56|8605.32|8605.32|8618.56|8618.56|8605.32|8605.32|0
1741610100000|2025-03-10 12:35:00|8604.91|8604.91|8611.98|8611.98|8611.98|8611.98|8603.64|8603.64|0
1741610400000|2025-03-10 12:40:00|8612.61|8612.61|8616.33|8616.33|8620.97|8620.97|8612.61|8612.61|0
1741610700000|2025-03-10 12:45:00|8615.69|8615.69|8613.75|8613.75|8616.81|8616.81|8611.84|8611.84|0
1741611000000|2025-03-10 12:50:00|8613.12|8613.12|8622.01|8622.01|8622.28|8622.28|8611.88|8611.88|0
1741611300000|2025-03-10 12:55:00|8622.64|8622.64|8623.23|8623.23|8627.92|8627.92|8620.73|8620.73|0
1741611600000|2025-03-10 13:00:00|8623.54|8623.54|8613.44|8613.44|8624.74|8624.74|8613.13|8613.13|0
1741611900000|2025-03-10 13:05:00|8613.3|8613.3|8610.4|8610.4|8614.49|8614.49|8607.34|8607.34|0
1741612200000|2025-03-10 13:10:00|8610.82|8610.82|8617.04|8617.04|8619.05|8619.05|8610.82|8610.82|0
1741612500000|2025-03-10 13:15:00|8616.4|8616.4|8614.38|8614.38|8616.83|8616.83|8612.76|8612.76|0
1741612800000|2025-03-10 13:20:00|8613.74|8613.74|8611.09|8611.09|8613.74|8613.74|8608.24|8608.24|0
1741613100000|2025-03-10 13:25:00|8610.78|8610.78|8623.82|8623.82|8624.47|8624.47|8610.56|8610.56|0
1741613400000|2025-03-10 13:30:00|8622.54|8622.54|8598.62|8598.62|8622.77|8622.77|8592.13|8592.13|0
1741613700000|2025-03-10 13:35:00|8599.79|8599.79|8623.78|8623.78|8624.06|8624.06|8597.52|8597.52|0
1741614000000|2025-03-10 13:40:00|8623.4|8623.4|8643.71|8643.71|8644.04|8644.04|8621.88|8621.88|0
1741614300000|2025-03-10 13:45:00|8643.07|8643.07|8636.69|8636.69|8647.8|8647.8|8629.5|8629.5|0
1741614600000|2025-03-10 13:50:00|8636.56|8636.56|8625.28|8625.28|8642.04|8642.04|8624.65|8624.65|0
1741614900000|2025-03-10 13:55:00|8625.92|8625.92|8618.03|8618.03|8635.28|8635.28|8618.03|8618.03|0
1741615200000|2025-03-10 14:00:00|8617.66|8617.66|8592.76|8592.76|8617.66|8617.66|8591.6|8591.6|0
1741615500000|2025-03-10 14:05:00|8593.07|8593.07|8586.1|8586.1|8597.97|8597.97|8580.51|8580.51|0
1741615800000|2025-03-10 14:10:00|8586.31|8586.31|8579.45|8579.45|8591.18|8591.18|8578.68|8578.68|0
1741616100000|2025-03-10 14:15:00|8578.81|8578.81|8559.22|8559.22|8582.91|8582.91|8558.09|8558.09|0
1741616400000|2025-03-10 14:20:00|8559.34|8559.34|8551.19|8551.19|8559.76|8559.76|8540.38|8540.38|0
1741616700000|2025-03-10 14:25:00|8551.31|8551.31|8536.16|8536.16|8555.04|8555.04|8535.49|8535.49|0
1741617000000|2025-03-10 14:30:00|8536.03|8536.03|8510.04|8510.04|8540.67|8540.67|8507.17|8507.17|0
1741617300000|2025-03-10 14:35:00|8510.58|8510.58|8503.89|8503.89|8519.6|8519.6|8503.21|8503.21|0
1741617600000|2025-03-10 14:40:00|8504.53|8504.53|8499.24|8499.24|8510.68|8510.68|8498.79|8498.79|0
1741617900000|2025-03-10 14:45:00|8499.11|8499.11|8504.08|8504.08|8510.46|8510.46|8494.09|8494.09|0
1741618200000|2025-03-10 14:50:00|8504.29|8504.29|8502.44|8502.44|8509.35|8509.35|8500.32|8500.32|0
1741618500000|2025-03-10 14:55:00|8501.77|8501.77|8492.68|8492.68|8505.29|8505.29|8489.72|8489.72|0
1741618800000|2025-03-10 15:00:00|8493.63|8493.63|8514.38|8514.38|8516.75|8516.75|8493.63|8493.63|0
1741619100000|2025-03-10 15:05:00|8514.64|8514.64|8512.09|8512.09|8522.37|8522.37|8509.3|8509.3|0
1741619400000|2025-03-10 15:10:00|8511.88|8511.88|8529.74|8529.74|8530.85|8530.85|8508.77|8508.77|0
1741619700000|2025-03-10 15:15:00|8528.64|8528.64|8521.92|8521.92|8528.64|8528.64|8519.35|8519.35|0
1741620000000|2025-03-10 15:20:00|8521.71|8521.71|8521.37|8521.37|8521.71|8521.71|8511.94|8511.94|0
1741620300000|2025-03-10 15:25:00|8520.27|8520.27|8524.58|8524.58|8525.22|8525.22|8508.25|8508.25|0
1741620600000|2025-03-10 15:30:00|8524.98|8524.98|8531.93|8531.93|8535.24|8535.24|8524.7|8524.7|0
1741620900000|2025-03-10 15:35:00|8531.37|8531.37|8534.58|8534.58|8549.86|8549.86|8531.37|8531.37|0
1741621200000|2025-03-10 15:40:00|8534.03|8534.03|8518.27|8518.27|8537.33|8537.33|8514.03|8514.03|0
1741621500000|2025-03-10 15:45:00|8518.9|8518.9|8541.59|8541.59|8543.35|8543.35|8518.9|8518.9|0
1741621800000|2025-03-10 15:50:00|8541.9|8541.9|8527.01|8527.01|8542.52|8542.52|8527.01|8527.01|0
1741622100000|2025-03-10 15:55:00|8526.12|8526.12|8514.2|8514.2|8526.12|8526.12|8511.61|8511.61|0
1741622400000|2025-03-10 16:00:00|8513.57|8513.57|8513.03|8513.03|8527.48|8527.48|8512.61|8512.61|0
1741622700000|2025-03-10 16:05:00|8513.24|8513.24|8516.9|8516.9|8523.1|8523.1|8513.24|8513.24|0
1741623000000|2025-03-10 16:10:00|8517.45|8517.45|8527.99|8527.99|8528.97|8528.97|8516.9|8516.9|0
1741623300000|2025-03-10 16:15:00|8528.11|8528.11|8518.74|8518.74|8528.66|8528.66|8517.07|8517.07|0
1741623600000|2025-03-10 16:20:00|8519.17|8519.17|8518.21|8518.21|8522.59|8522.59|8513.01|8513.01|0
1741623900000|2025-03-10 16:25:00|8517.99|8517.99|8522.21|8522.21|8523.49|8523.49|8516.83|8516.83|0
1741680900000|2025-03-11 08:15:00|8373.71|8373.71|8347.79|8347.79|8382.68|8382.68|8345.14|8345.14|0
1741681200000|2025-03-11 08:20:00|8347.46|8347.46|8371.86|8371.86|8373.66|8373.66|8338.23|8338.23|0
1741681500000|2025-03-11 08:25:00|8373.55|8373.55|8375.02|8375.02|8386.91|8386.91|8373.55|8373.55|0
1741681800000|2025-03-11 08:30:00|8375.95|8375.95|8382.16|8382.16|8388.06|8388.06|8371.26|8371.26|0
1741682100000|2025-03-11 08:35:00|8382.78|8382.78|8368.28|8368.28|8388.81|8388.81|8364.79|8364.79|0
1741682400000|2025-03-11 08:40:00|8368.14|8368.14|8359.12|8359.12|8372.19|8372.19|8353.35|8353.35|0
1741682700000|2025-03-11 08:45:00|8356.91|8356.91|8367.45|8367.45|8368.41|8368.41|8356.91|8356.91|0
1741683000000|2025-03-11 08:50:00|8369.11|8369.11|8349.12|8349.12|8369.74|8369.74|8348.4|8348.4|0
1741683300000|2025-03-11 08:55:00|8348.49|8348.49|8358.3|8358.3|8359.96|8359.96|8345.73|8345.73|0
1741683600000|2025-03-11 09:00:00|8358.02|8358.02|8350.52|8350.52|8359.04|8359.04|8340.56|8340.56|0
1741683900000|2025-03-11 09:05:00|8351.08|8351.08|8338.36|8338.36|8353.58|8353.58|8335.27|8335.27|0
1741684200000|2025-03-11 09:10:00|8339|8339|8335.57|8335.57|8339|8339|8333.14|8333.14|0
1741684500000|2025-03-11 09:15:00|8335.68|8335.68|8335.32|8335.32|8337.9|8337.9|8327.35|8327.35|0
1741684800000|2025-03-11 09:20:00|8334.69|8334.69|8333.12|8333.12|8341.56|8341.56|8329.06|8329.06|0
1741685100000|2025-03-11 09:25:00|8333.33|8333.33|8343.2|8343.2|8351.41|8351.41|8333.33|8333.33|0
1741685400000|2025-03-11 09:30:00|8343.36|8343.36|8327.81|8327.81|8343.36|8343.36|8322.84|8322.84|0
1741685700000|2025-03-11 09:35:00|8327.51|8327.51|8323.68|8323.68|8330.8|8330.8|8323.27|8323.27|0
1741686000000|2025-03-11 09:40:00|8323.05|8323.05|8316.27|8316.27|8324.95|8324.95|8311.15|8311.15|0
1741686300000|2025-03-11 09:45:00|8316.4|8316.4|8322.34|8322.34|8324.65|8324.65|8313.42|8313.42|0
1741686600000|2025-03-11 09:50:00|8322.59|8322.59|8333.08|8333.08|8337.34|8337.34|8321.95|8321.95|0
1741686900000|2025-03-11 09:55:00|8332.86|8332.86|8340.82|8340.82|8341.72|8341.72|8329.9|8329.9|0
1741687200000|2025-03-11 10:00:00|8340.19|8340.19|8323.93|8323.93|8342.15|8342.15|8322.52|8322.52|0
1741687500000|2025-03-11 10:05:00|8324.09|8324.09|8310.37|8310.37|8324.4|8324.4|8310.37|8310.37|0
1741687800000|2025-03-11 10:10:00|8309.95|8309.95|8316.2|8316.2|8316.93|8316.93|8306.01|8306.01|0
1741688100000|2025-03-11 10:15:00|8316.65|8316.65|8325.2|8325.2|8330.43|8330.43|8314.06|8314.06|0
1741688400000|2025-03-11 10:20:00|8323.29|8323.29|8337.81|8337.81|8340.71|8340.71|8322.96|8322.96|0
1741688700000|2025-03-11 10:25:00|8337.6|8337.6|8348.82|8348.82|8351.62|8351.62|8337.57|8337.57|0
1741689000000|2025-03-11 10:30:00|8350.05|8350.05|8361.33|8361.33|8361.82|8361.82|8348.73|8348.73|0
1741689300000|2025-03-11 10:35:00|8362.61|8362.61|8361.19|8361.19|8364.64|8364.64|8357.27|8357.27|0
1741689600000|2025-03-11 10:40:00|8360.97|8360.97|8354.36|8354.36|8361.84|8361.84|8353.53|8353.53|0
1741689900000|2025-03-11 10:45:00|8354.48|8354.48|8347.04|8347.04|8356.69|8356.69|8345.11|8345.11|0
1741690200000|2025-03-11 10:50:00|8346.4|8346.4|8359.5|8359.5|8360.05|8360.05|8344.13|8344.13|0
1741690500000|2025-03-11 10:55:00|8360.05|8360.05|8368.99|8368.99|8376.28|8376.28|8353.56|8353.56|0
1741690800000|2025-03-11 11:00:00|8368.11|8368.11|8350.53|8350.53|8368.11|8368.11|8347.31|8347.31|0
1741691100000|2025-03-11 11:05:00|8350.32|8350.32|8339.96|8339.96|8351.15|8351.15|8339.54|8339.54|0
1741691400000|2025-03-11 11:10:00|8340.6|8340.6|8329.69|8329.69|8340.6|8340.6|8323.81|8323.81|0
1741691700000|2025-03-11 11:15:00|8327.14|8327.14|8327.5|8327.5|8333.1|8333.1|8322.83|8322.83|0
1741692000000|2025-03-11 11:20:00|8327.82|8327.82|8320.17|8320.17|8330.54|8330.54|8320.17|8320.17|0
1741692300000|2025-03-11 11:25:00|8320.28|8320.28|8307.64|8307.64|8321.47|8321.47|8307.64|8307.64|0
1741692600000|2025-03-11 11:30:00|8307.42|8307.42|8313.67|8313.67|8317.72|8317.72|8306.52|8306.52|0
1741692900000|2025-03-11 11:35:00|8313.81|8313.81|8314.52|8314.52|8316.33|8316.33|8306.99|8306.99|0
1741693200000|2025-03-11 11:40:00|8314.66|8314.66|8305.24|8305.24|8314.82|8314.82|8305.24|8305.24|0
1741693500000|2025-03-11 11:45:00|8305.65|8305.65|8310.77|8310.77|8312.99|8312.99|8302.4|8302.4|0
1741693800000|2025-03-11 11:50:00|8310.66|8310.66|8308.9|8308.9|8315.1|8315.1|8308.21|8308.21|0
1741694100000|2025-03-11 11:55:00|8309.28|8309.28|8311.86|8311.86|8311.86|8311.86|8305|8305|0
1741694400000|2025-03-11 12:00:00|8312.17|8312.17|8313.49|8313.49|8314.55|8314.55|8310.33|8310.33|0
1741694700000|2025-03-11 12:05:00|8313.74|8313.74|8301.57|8301.57|8315|8315|8301.41|8301.41|0
1741695000000|2025-03-11 12:10:00|8300.73|8300.73|8289.82|8289.82|8303.34|8303.34|8289.82|8289.82|0
1741695300000|2025-03-11 12:15:00|8290.37|8290.37|8302.76|8302.76|8302.76|8302.76|8289.89|8289.89|0
1741695600000|2025-03-11 12:20:00|8303.86|8303.86|8320.85|8320.85|8326.96|8326.96|8303.86|8303.86|0
1741695900000|2025-03-11 12:25:00|8320.21|8320.21|8338.74|8338.74|8345.67|8345.67|8318.79|8318.79|0
1741696200000|2025-03-11 12:30:00|8337.09|8337.09|8324.91|8324.91|8337.09|8337.09|8323.12|8323.12|0
1741696500000|2025-03-11 12:35:00|8323.8|8323.8|8333.05|8333.05|8334.02|8334.02|8316.12|8316.12|0
1741696800000|2025-03-11 12:40:00|8333.17|8333.17|8343.35|8343.35|8345.89|8345.89|8333.17|8333.17|0
1741697100000|2025-03-11 12:45:00|8343.51|8343.51|8340.94|8340.94|8344.92|8344.92|8339.68|8339.68|0
1741697400000|2025-03-11 12:50:00|8340.09|8340.09|8334.93|8334.93|8340.09|8340.09|8331.94|8331.94|0
1741697700000|2025-03-11 12:55:00|8335.08|8335.08|8329.48|8329.48|8335.33|8335.33|8327.34|8327.34|0
1741698000000|2025-03-11 13:00:00|8330.76|8330.76|8332.23|8332.23|8335.22|8335.22|8327.18|8327.18|0
1741698300000|2025-03-11 13:05:00|8331.61|8331.61|8340.15|8340.15|8344.15|8344.15|8330.97|8330.97|0
1741698600000|2025-03-11 13:10:00|8340.02|8340.02|8345.63|8345.63|8346.11|8346.11|8339.17|8339.17|0
1741698900000|2025-03-11 13:15:00|8346.26|8346.26|8345.67|8345.67|8347.65|8347.65|8341.63|8341.63|0
1741699200000|2025-03-11 13:20:00|8345.78|8345.78|8341.61|8341.61|8345.78|8345.78|8338.07|8338.07|0
1741699500000|2025-03-11 13:25:00|8341.05|8341.05|8323.31|8323.31|8341.05|8341.05|8322.67|8322.67|0
1741699800000|2025-03-11 13:30:00|8324.41|8324.41|8282.86|8282.86|8330.54|8330.54|8282.86|8282.86|0
1741700100000|2025-03-11 13:35:00|8279.99|8279.99|8296.08|8296.08|8305.13|8305.13|8273.46|8273.46|0
1741700400000|2025-03-11 13:40:00|8294.97|8294.97|8297.45|8297.45|8298.62|8298.62|8275.39|8275.39|0
1741700700000|2025-03-11 13:45:00|8298.09|8298.09|8310.85|8310.85|8312.47|8312.47|8293.31|8293.31|0
1741701000000|2025-03-11 13:50:00|8310.21|8310.21|8289.01|8289.01|8315.44|8315.44|8287.76|8287.76|0
1741701300000|2025-03-11 13:55:00|8289.43|8289.43|8285.82|8285.82|8292.67|8292.67|8283.2|8283.2|0
1741701600000|2025-03-11 14:00:00|8286.92|8286.92|8254.36|8254.36|8307.76|8307.76|8253.29|8253.29|0
1741701900000|2025-03-11 14:05:00|8255|8255|8281.15|8281.15|8281.33|8281.33|8254.11|8254.11|0
1741702200000|2025-03-11 14:10:00|8280.3|8280.3|8253.29|8253.29|8280.3|8280.3|8245.5|8245.5|0
1741702500000|2025-03-11 14:15:00|8253.85|8253.85|8254.05|8254.05|8259.52|8259.52|8238.51|8238.51|0
1741702800000|2025-03-11 14:20:00|8254.17|8254.17|8231.37|8231.37|8255.51|8255.51|8227.55|8227.55|0
1741703100000|2025-03-11 14:25:00|8232.01|8232.01|8206.44|8206.44|8232.65|8232.65|8206.44|8206.44|0
1741703400000|2025-03-11 14:30:00|8205.39|8205.39|8204.83|8204.83|8215.55|8215.55|8201.6|8201.6|0
1741703700000|2025-03-11 14:35:00|8205.33|8205.33|8184.39|8184.39|8207.53|8207.53|8179.75|8179.75|0
1741704000000|2025-03-11 14:40:00|8184.71|8184.71|8182.82|8182.82|8188.05|8188.05|8163.42|8163.42|0
1741704300000|2025-03-11 14:45:00|8183.24|8183.24|8167.53|8167.53|8186.75|8186.75|8167.41|8167.41|0
1741704600000|2025-03-11 14:50:00|8168.46|8168.46|8211.31|8211.31|8211.88|8211.88|8168.02|8168.02|0
1741704900000|2025-03-11 14:55:00|8210.26|8210.26|8186.63|8186.63|8211.67|8211.67|8186.5|8186.5|0
1741705200000|2025-03-11 15:00:00|8186.5|8186.5|8193.83|8193.83|8209.48|8209.48|8184.8|8184.8|0
1741705500000|2025-03-11 15:05:00|8193.62|8193.62|8217.83|8217.83|8217.98|8217.98|8191.91|8191.91|0
1741705800000|2025-03-11 15:10:00|8219.1|8219.1|8235.3|8235.3|8240.92|8240.92|8219.1|8219.1|0
1741706100000|2025-03-11 15:15:00|8235.86|8235.86|8247.18|8247.18|8247.3|8247.3|8235.86|8235.86|0
1741706400000|2025-03-11 15:20:00|8246.63|8246.63|8244.52|8244.52|8253.16|8253.16|8243.05|8243.05|0
1741706700000|2025-03-11 15:25:00|8244.97|8244.97|8244.38|8244.38|8256.27|8256.27|8243.89|8243.89|0
1741707000000|2025-03-11 15:30:00|8244.27|8244.27|8262.25|8262.25|8268.13|8268.13|8244.27|8244.27|0
1741707300000|2025-03-11 15:35:00|8261.15|8261.15|8265.56|8265.56|8268.07|8268.07|8258.41|8258.41|0
1741707600000|2025-03-11 15:40:00|8266.04|8266.04|8280.15|8280.15|8282.66|8282.66|8264.39|8264.39|0
1741707900000|2025-03-11 15:45:00|8279.6|8279.6|8270.84|8270.84|8279.72|8279.72|8258.69|8258.69|0
1741708200000|2025-03-11 15:50:00|8272.1|8272.1|8260.55|8260.55|8272.1|8272.1|8257.44|8257.44|0
1741708500000|2025-03-11 15:55:00|8260.68|8260.68|8247.51|8247.51|8263.99|8263.99|8247.51|8247.51|0
1741708800000|2025-03-11 16:00:00|8247.38|8247.38|8235.46|8235.46|8247.38|8247.38|8232.68|8232.68|0
1741709100000|2025-03-11 16:05:00|8234.91|8234.91|8228.95|8228.95|8235.39|8235.39|8223.43|8223.43|0
1741709400000|2025-03-11 16:10:00|8228.31|8228.31|8230.33|8230.33|8236.78|8236.78|8225.75|8225.75|0
1741709700000|2025-03-11 16:15:00|8229.79|8229.79|8232.8|8232.8|8236.03|8236.03|8227.35|8227.35|0
1741710000000|2025-03-11 16:20:00|8232.84|8232.84|8236.04|8236.04|8239|8239|8227.67|8227.67|0
1741710300000|2025-03-11 16:25:00|8235.79|8235.79|8237.39|8237.39|8239.91|8239.91|8230.59|8230.59|0
1741767300000|2025-03-12 08:15:00|8243.61|8243.61|8248.17|8248.17|8258.55|8258.55|8240.61|8240.61|0
1741767600000|2025-03-12 08:20:00|8248.81|8248.81|8250.04|8250.04|8251.95|8251.95|8235.37|8235.37|0
1741767900000|2025-03-12 08:25:00|8251.31|8251.31|8240.26|8240.26|8252.49|8252.49|8240.26|8240.26|0
1741768200000|2025-03-12 08:30:00|8239.62|8239.62|8227.5|8227.5|8242.12|8242.12|8218.69|8218.69|0
1741768500000|2025-03-12 08:35:00|8226.86|8226.86|8226.25|8226.25|8228.08|8228.08|8219.72|8219.72|0
1741768800000|2025-03-12 08:40:00|8225.61|8225.61|8229.32|8229.32|8234.16|8234.16|8225.61|8225.61|0
1741769100000|2025-03-12 08:45:00|8228.84|8228.84|8240.74|8240.74|8244.92|8244.92|8224.51|8224.51|0
1741769400000|2025-03-12 08:50:00|8240.1|8240.1|8231.65|8231.65|8244.19|8244.19|8223.91|8223.91|0
1741769700000|2025-03-12 08:55:00|8231.09|8231.09|8215.47|8215.47|8231.09|8231.09|8212.05|8212.05|0
1741770000000|2025-03-12 09:00:00|8216.1|8216.1|8211.71|8211.71|8217.54|8217.54|8206.95|8206.95|0
1741770300000|2025-03-12 09:05:00|8211.07|8211.07|8201.73|8201.73|8212.35|8212.35|8197.16|8197.16|0
1741770600000|2025-03-12 09:10:00|8200.45|8200.45|8179.46|8179.46|8200.45|8200.45|8174.65|8174.65|0
1741770900000|2025-03-12 09:15:00|8180.1|8180.1|8192.34|8192.34|8194.21|8194.21|8178.83|8178.83|0
1741771200000|2025-03-12 09:20:00|8192.18|8192.18|8194.63|8194.63|8198.16|8198.16|8185.13|8185.13|0
1741771500000|2025-03-12 09:25:00|8195.41|8195.41|8197.94|8197.94|8200.12|8200.12|8189.77|8189.77|0
1741771800000|2025-03-12 09:30:00|8199.21|8199.21|8218.48|8218.48|8218.48|8218.48|8199.21|8199.21|0
1741772100000|2025-03-12 09:35:00|8217.84|8217.84|8225.55|8225.55|8227.98|8227.98|8215.22|8215.22|0
1741772400000|2025-03-12 09:40:00|8225.97|8225.97|8212.28|8212.28|8230.95|8230.95|8211.64|8211.64|0
1741772700000|2025-03-12 09:45:00|8212.43|8212.43|8203.88|8203.88|8213.83|8213.83|8202.18|8202.18|0
1741773000000|2025-03-12 09:50:00|8203.24|8203.24|8201.36|8201.36|8207.23|8207.23|8198.16|8198.16|0
1741773300000|2025-03-12 09:55:00|8201.61|8201.61|8206.97|8206.97|8206.97|8206.97|8199.35|8199.35|0
1741773600000|2025-03-12 10:00:00|8207.24|8207.24|8214.92|8214.92|8218.44|8218.44|8207.24|8207.24|0
1741773900000|2025-03-12 10:05:00|8215.55|8215.55|8195.5|8195.5|8216.53|8216.53|8191.98|8191.98|0
1741774200000|2025-03-12 10:10:00|8195.29|8195.29|8176.85|8176.85|8202.66|8202.66|8176.85|8176.85|0
1741774500000|2025-03-12 10:15:00|8176.41|8176.41|8172.45|8172.45|8178.54|8178.54|8168.76|8168.76|0
1741774800000|2025-03-12 10:20:00|8171.9|8171.9|8169.21|8169.21|8172.05|8172.05|8165.13|8165.13|0
1741775100000|2025-03-12 10:25:00|8169.35|8169.35|8166.33|8166.33|8171.81|8171.81|8163.23|8163.23|0
1741775400000|2025-03-12 10:30:00|8166.97|8166.97|8169.79|8169.79|8175.78|8175.78|8166.97|8166.97|0
1741775700000|2025-03-12 10:35:00|8170.85|8170.85|8180.92|8180.92|8181.55|8181.55|8168.92|8168.92|0
1741776000000|2025-03-12 10:40:00|8180.38|8180.38|8185.44|8185.44|8185.44|8185.44|8176.72|8176.72|0
1741776300000|2025-03-12 10:45:00|8184.81|8184.81|8188.46|8188.46|8189.1|8189.1|8180.36|8180.36|0
1741776600000|2025-03-12 10:50:00|8188.25|8188.25|8193.29|8193.29|8194.32|8194.32|8185.24|8185.24|0
1741776900000|2025-03-12 10:55:00|8193.18|8193.18|8191.01|8191.01|8193.4|8193.4|8190.9|8190.9|0
1741777200000|2025-03-12 11:00:00|8191.39|8191.39|8190.37|8190.37|8194.64|8194.64|8190.34|8190.34|0
1741777500000|2025-03-12 11:05:00|8190.53|8190.53|8195.45|8195.45|8196.42|8196.42|8190.53|8190.53|0
1741777800000|2025-03-12 11:10:00|8196.07|8196.07|8193.72|8193.72|8196.07|8196.07|8190.62|8190.62|0
1741778100000|2025-03-12 11:15:00|8194.36|8194.36|8197.85|8197.85|8198.98|8198.98|8193.5|8193.5|0
1741778400000|2025-03-12 11:20:00|8197.3|8197.3|8202.66|8202.66|8202.66|8202.66|8193.92|8193.92|0
1741778700000|2025-03-12 11:25:00|8202.97|8202.97|8207.28|8207.28|8207.28|8207.28|8200.08|8200.08|0
1741779000000|2025-03-12 11:30:00|8209.19|8209.19|8221.11|8221.11|8222.45|8222.45|8209.19|8209.19|0
1741779300000|2025-03-12 11:35:00|8220.9|8220.9|8223.25|8223.25|8224.96|8224.96|8220.9|8220.9|0
1741779600000|2025-03-12 11:40:00|8223.89|8223.89|8223.97|8223.97|8228.38|8228.38|8222.81|8222.81|0
1741779900000|2025-03-12 11:45:00|8223.85|8223.85|8218.82|8218.82|8224.22|8224.22|8216.47|8216.47|0
1741780200000|2025-03-12 11:50:00|8218.54|8218.54|8214.02|8214.02|8219.7|8219.7|8214.02|8214.02|0
1741780500000|2025-03-12 11:55:00|8214.66|8214.66|8215.53|8215.53|8217.57|8217.57|8211.63|8211.63|0
1741780800000|2025-03-12 12:00:00|8216.17|8216.17|8213.75|8213.75|8216.92|8216.92|8211.55|8211.55|0
1741781100000|2025-03-12 12:05:00|8213.97|8213.97|8221.35|8221.35|8221.68|8221.68|8212.93|8212.93|0
1741781400000|2025-03-12 12:10:00|8220.71|8220.71|8230.26|8230.26|8230.38|8230.38|8219.88|8219.88|0
1741781700000|2025-03-12 12:15:00|8230.05|8230.05|8234.75|8234.75|8237.25|8237.25|8229.8|8229.8|0
1741782000000|2025-03-12 12:20:00|8234.43|8234.43|8223.11|8223.11|8234.43|8234.43|8223.11|8223.11|0
1741782300000|2025-03-12 12:25:00|8223.36|8223.36|8222.83|8222.83|8225.06|8225.06|8219.41|8219.41|0
1741782600000|2025-03-12 12:30:00|8224.36|8224.36|8246.58|8246.58|8264.36|8264.36|8224.36|8224.36|0
1741782900000|2025-03-12 12:35:00|8246.9|8246.9|8243.63|8243.63|8250.03|8250.03|8238.22|8238.22|0
1741783200000|2025-03-12 12:40:00|8244.27|8244.27|8240.37|8240.37|8244.27|8244.27|8236.31|8236.31|0
1741783500000|2025-03-12 12:45:00|8240.24|8240.24|8235.59|8235.59|8243.18|8243.18|8235.02|8235.02|0
1741783800000|2025-03-12 12:50:00|8234.96|8234.96|8243.21|8243.21|8245.88|8245.88|8234.32|8234.32|0
1741784100000|2025-03-12 12:55:00|8242.79|8242.79|8244.01|8244.01|8244.48|8244.48|8237.5|8237.5|0
1741784400000|2025-03-12 13:00:00|8244.56|8244.56|8240.58|8240.58|8249.71|8249.71|8240.58|8240.58|0
1741784700000|2025-03-12 13:05:00|8240.27|8240.27|8231.53|8231.53|8240.27|8240.27|8231.31|8231.31|0
1741785000000|2025-03-12 13:10:00|8230.98|8230.98|8234.14|8234.14|8236.49|8236.49|8225.15|8225.15|0
1741785300000|2025-03-12 13:15:00|8233.5|8233.5|8232.7|8232.7|8235.96|8235.96|8231.8|8231.8|0
1741785600000|2025-03-12 13:20:00|8232.87|8232.87|8237.23|8237.23|8242|8242|8232.87|8232.87|0
1741785900000|2025-03-12 13:25:00|8237.86|8237.86|8245.48|8245.48|8245.48|8245.48|8237.86|8237.86|0
1741786200000|2025-03-12 13:30:00|8246.67|8246.67|8252.7|8252.7|8273.23|8273.23|8244.77|8244.77|0
1741786500000|2025-03-12 13:35:00|8254.07|8254.07|8243.74|8243.74|8260.99|8260.99|8243.74|8243.74|0
1741786800000|2025-03-12 13:40:00|8242.64|8242.64|8220.08|8220.08|8242.64|8242.64|8219.53|8219.53|0
1741787100000|2025-03-12 13:45:00|8220.63|8220.63|8219.74|8219.74|8239.83|8239.83|8218.1|8218.1|0
1741787400000|2025-03-12 13:50:00|8220.05|8220.05|8208.6|8208.6|8225.76|8225.76|8207.32|8207.32|0
1741787700000|2025-03-12 13:55:00|8207.6|8207.6|8204.25|8204.25|8209.11|8209.11|8196.54|8196.54|0
1741788000000|2025-03-12 14:00:00|8204.04|8204.04|8182.1|8182.1|8207.54|8207.54|8175.4|8175.4|0
1741788300000|2025-03-12 14:05:00|8183.16|8183.16|8186.59|8186.59|8197.12|8197.12|8182.75|8182.75|0
1741788600000|2025-03-12 14:10:00|8188.5|8188.5|8180.59|8180.59|8192.84|8192.84|8175.85|8175.85|0
1741788900000|2025-03-12 14:15:00|8181.14|8181.14|8196.93|8196.93|8196.93|8196.93|8177.37|8177.37|0
1741789200000|2025-03-12 14:20:00|8197.48|8197.48|8199.95|8199.95|8203.03|8203.03|8187.9|8187.9|0
1741789500000|2025-03-12 14:25:00|8199.64|8199.64|8206.21|8206.21|8214.61|8214.61|8199.64|8199.64|0
1741789800000|2025-03-12 14:30:00|8205.94|8205.94|8172.26|8172.26|8205.94|8205.94|8171.41|8171.41|0
1741790100000|2025-03-12 14:35:00|8173.11|8173.11|8159.84|8159.84|8175.32|8175.32|8159.84|8159.84|0
1741790400000|2025-03-12 14:40:00|8159.2|8159.2|8153.66|8153.66|8161.83|8161.83|8149.16|8149.16|0
1741790700000|2025-03-12 14:45:00|8153.74|8153.74|8152.4|8152.4|8159.48|8159.48|8149.2|8149.2|0
1741791000000|2025-03-12 14:50:00|8151.77|8151.77|8166.13|8166.13|8166.77|8166.77|8151.17|8151.17|0
1741791300000|2025-03-12 14:55:00|8165.5|8165.5|8153.34|8153.34|8165.5|8165.5|8151.11|8151.11|0
1741791600000|2025-03-12 15:00:00|8153.89|8153.89|8143.23|8143.23|8154|8154|8135.15|8135.15|0
1741791900000|2025-03-12 15:05:00|8142.86|8142.86|8129.8|8129.8|8143.26|8143.26|8128.61|8128.61|0
1741792200000|2025-03-12 15:10:00|8131.07|8131.07|8127.08|8127.08|8138.29|8138.29|8126.17|8126.17|0
1741792500000|2025-03-12 15:15:00|8127.63|8127.63|8127.84|8127.84|8133.64|8133.64|8123.08|8123.08|0
1741792800000|2025-03-12 15:20:00|8127.73|8127.73|8122.48|8122.48|8127.73|8127.73|8112.08|8112.08|0
1741793100000|2025-03-12 15:25:00|8121.73|8121.73|8122.51|8122.51|8126.02|8126.02|8120.96|8120.96|0
1741793400000|2025-03-12 15:30:00|8123.06|8123.06|8133.91|8133.91|8134.76|8134.76|8121.59|8121.59|0
1741793700000|2025-03-12 15:35:00|8134.13|8134.13|8136.97|8136.97|8144.17|8144.17|8133.58|8133.58|0
1741794000000|2025-03-12 15:40:00|8137.12|8137.12|8134.41|8134.41|8137.76|8137.76|8128.76|8128.76|0
1741794300000|2025-03-12 15:45:00|8133.86|8133.86|8134.69|8134.69|8141.09|8141.09|8132.31|8132.31|0
1741794600000|2025-03-12 15:50:00|8135.24|8135.24|8133.61|8133.61|8137.56|8137.56|8132.45|8132.45|0
1741794900000|2025-03-12 15:55:00|8132.97|8132.97|8132.79|8132.79|8133.59|8133.59|8125.85|8125.85|0
1741795200000|2025-03-12 16:00:00|8132.95|8132.95|8132.11|8132.11|8137.89|8137.89|8130.11|8130.11|0
1741795500000|2025-03-12 16:05:00|8131.8|8131.8|8140.44|8140.44|8140.83|8140.83|8124.63|8124.63|0
1741795800000|2025-03-12 16:10:00|8140.3|8140.3|8141.78|8141.78|8142.33|8142.33|8135.04|8135.04|0
1741796100000|2025-03-12 16:15:00|8140.51|8140.51|8142.32|8142.32|8147.21|8147.21|8137.84|8137.84|0
1741796400000|2025-03-12 16:20:00|8142.7|8142.7|8148.69|8148.69|8148.7|8148.7|8142.33|8142.33|0
1741796700000|2025-03-12 16:25:00|8148.56|8148.56|8143.3|8143.3|8148.56|8148.56|8139.82|8139.82|0
1741853700000|2025-03-13 08:15:00|8032.89|8032.89|8027.06|8027.06|8038.4|8038.4|8021.87|8021.87|0
1741854000000|2025-03-13 08:20:00|8026.9|8026.9|8028.66|8028.66|8035.19|8035.19|8020.7|8020.7|0
1741854300000|2025-03-13 08:25:00|8028.81|8028.81|8044.61|8044.61|8048.74|8048.74|8023.95|8023.95|0
1741854600000|2025-03-13 08:30:00|8045.25|8045.25|8056.54|8056.54|8056.54|8056.54|8040.4|8040.4|0
1741854900000|2025-03-13 08:35:00|8055.91|8055.91|8068.85|8068.85|8073.2|8073.2|8051.4|8051.4|0
1741855200000|2025-03-13 08:40:00|8068.64|8068.64|8085.72|8085.72|8085.72|8085.72|8065.88|8065.88|0
1741855500000|2025-03-13 08:45:00|8085.84|8085.84|8095.21|8095.21|8101.77|8101.77|8085.84|8085.84|0
1741855800000|2025-03-13 08:50:00|8095.48|8095.48|8106.17|8106.17|8107.45|8107.45|8092.45|8092.45|0
1741856100000|2025-03-13 08:55:00|8105.76|8105.76|8105.32|8105.32|8109.08|8109.08|8102.84|8102.84|0
1741856400000|2025-03-13 09:00:00|8105.46|8105.46|8096.95|8096.95|8106.73|8106.73|8093.74|8093.74|0
1741856700000|2025-03-13 09:05:00|8095.04|8095.04|8084.83|8084.83|8095.31|8095.31|8078.68|8078.68|0
1741857000000|2025-03-13 09:10:00|8085.14|8085.14|8092.58|8092.58|8092.95|8092.95|8083.86|8083.86|0
1741857300000|2025-03-13 09:15:00|8093.85|8093.85|8097.16|8097.16|8098.11|8098.11|8090.63|8090.63|0
1741857600000|2025-03-13 09:20:00|8096.52|8096.52|8088.58|8088.58|8098.12|8098.12|8088.58|8088.58|0
1741857900000|2025-03-13 09:25:00|8087.95|8087.95|8083.91|8083.91|8090.52|8090.52|8080.66|8080.66|0
1741858200000|2025-03-13 09:30:00|8085.35|8085.35|8086.95|8086.95|8088.19|8088.19|8080.31|8080.31|0
1741858500000|2025-03-13 09:35:00|8086.33|8086.33|8096.52|8096.52|8098.32|8098.32|8086.17|8086.17|0
1741858800000|2025-03-13 09:40:00|8095.24|8095.24|8096.99|8096.99|8097.38|8097.38|8092.34|8092.34|0
1741859100000|2025-03-13 09:45:00|8097.42|8097.42|8091|8091|8099.86|8099.86|8089.88|8089.88|0
1741859400000|2025-03-13 09:50:00|8090.68|8090.68|8102.42|8102.42|8103.69|8103.69|8088.35|8088.35|0
1741859700000|2025-03-13 09:55:00|8102.2|8102.2|8102.63|8102.63|8104.77|8104.77|8100.6|8100.6|0
1741860000000|2025-03-13 10:00:00|8102.76|8102.76|8112.2|8112.2|8112.98|8112.98|8102.09|8102.09|0
1741860300000|2025-03-13 10:05:00|8113.48|8113.48|8101.16|8101.16|8113.48|8113.48|8098.98|8098.98|0
1741860600000|2025-03-13 10:10:00|8101.79|8101.79|8095.43|8095.43|8106.59|8106.59|8095.31|8095.31|0
1741860900000|2025-03-13 10:15:00|8095.39|8095.39|8090.34|8090.34|8097.77|8097.77|8086.51|8086.51|0
1741861200000|2025-03-13 10:20:00|8089.7|8089.7|8093.55|8093.55|8094|8094|8089.67|8089.67|0
1741861500000|2025-03-13 10:25:00|8093.24|8093.24|8088.77|8088.77|8095.27|8095.27|8086.93|8086.93|0
1741861800000|2025-03-13 10:30:00|8090.04|8090.04|8101.65|8101.65|8103.25|8103.25|8090.04|8090.04|0
1741862100000|2025-03-13 10:35:00|8101.97|8101.97|8102.36|8102.36|8102.52|8102.52|8097.14|8097.14|0
1741862400000|2025-03-13 10:40:00|8101.72|8101.72|8106.03|8106.03|8109.03|8109.03|8099.34|8099.34|0
1741862700000|2025-03-13 10:45:00|8105.88|8105.88|8105.8|8105.8|8110.13|8110.13|8103.94|8103.94|0
1741863000000|2025-03-13 10:50:00|8106.08|8106.08|8094|8094|8106.08|8106.08|8094|8094|0
1741863300000|2025-03-13 10:55:00|8093.87|8093.87|8090.89|8090.89|8096.25|8096.25|8083.22|8083.22|0
1741863600000|2025-03-13 11:00:00|8090.25|8090.25|8085.65|8085.65|8091.57|8091.57|8080.53|8080.53|0
1741863900000|2025-03-13 11:05:00|8085.43|8085.43|8098.18|8098.18|8099.37|8099.37|8083.4|8083.4|0
1741864200000|2025-03-13 11:10:00|8097.54|8097.54|8094.37|8094.37|8099.19|8099.19|8093.09|8093.09|0
1741864500000|2025-03-13 11:15:00|8093.94|8093.94|8086.89|8086.89|8094.56|8094.56|8084.14|8084.14|0
1741864800000|2025-03-13 11:20:00|8086.78|8086.78|8082.9|8082.9|8086.88|8086.88|8080.99|8080.99|0
1741865100000|2025-03-13 11:25:00|8083.11|8083.11|8077.01|8077.01|8083.11|8083.11|8074.69|8074.69|0
1741865400000|2025-03-13 11:30:00|8077.34|8077.34|8076.22|8076.22|8084.16|8084.16|8076.22|8076.22|0
1741865700000|2025-03-13 11:35:00|8077.49|8077.49|8069.76|8069.76|8077.85|8077.85|8067.11|8067.11|0
1741866000000|2025-03-13 11:40:00|8069.88|8069.88|8058.69|8058.69|8071.62|8071.62|8058.56|8058.56|0
1741866300000|2025-03-13 11:45:00|8058.06|8058.06|8056.36|8056.36|8060.06|8060.06|8052.97|8052.97|0
1741866600000|2025-03-13 11:50:00|8055.86|8055.86|8049.41|8049.41|8056.36|8056.36|8047.42|8047.42|0
1741866900000|2025-03-13 11:55:00|8049.63|8049.63|8036.6|8036.6|8050.07|8050.07|8033.7|8033.7|0
1741867200000|2025-03-13 12:00:00|8035.91|8035.91|8038.72|8038.72|8040.63|8040.63|8029.05|8029.05|0
1741867500000|2025-03-13 12:05:00|8039.13|8039.13|8040.68|8040.68|8042.61|8042.61|8038.29|8038.29|0
1741867800000|2025-03-13 12:10:00|8040.57|8040.57|8035.93|8035.93|8041.84|8041.84|8035.43|8035.43|0
1741868100000|2025-03-13 12:15:00|8036.48|8036.48|8043|8043|8044.5|8044.5|8036.48|8036.48|0
1741868400000|2025-03-13 12:20:00|8042.69|8042.69|8046.64|8046.64|8046.64|8046.64|8037.19|8037.19|0
1741868700000|2025-03-13 12:25:00|8046.41|8046.41|8047.09|8047.09|8048.15|8048.15|8045.38|8045.38|0
1741869000000|2025-03-13 12:30:00|8047.73|8047.73|8070.83|8070.83|8070.83|8070.83|8047.73|8047.73|0
1741869300000|2025-03-13 12:35:00|8071.38|8071.38|8072.87|8072.87|8082.92|8082.92|8069.77|8069.77|0
1741869600000|2025-03-13 12:40:00|8073.51|8073.51|8066.36|8066.36|8075.79|8075.79|8064.32|8064.32|0
1741869900000|2025-03-13 12:45:00|8066.29|8066.29|8064.66|8064.66|8066.29|8066.29|8059.51|8059.51|0
1741870200000|2025-03-13 12:50:00|8064.1|8064.1|8066.42|8066.42|8071.08|8071.08|8061.11|8061.11|0
1741870500000|2025-03-13 12:55:00|8067.06|8067.06|8077.11|8077.11|8077.54|8077.54|8064.46|8064.46|0
1741870800000|2025-03-13 13:00:00|8077.26|8077.26|8088.2|8088.2|8090.1|8090.1|8077.11|8077.11|0
1741871100000|2025-03-13 13:05:00|8087.99|8087.99|8081.83|8081.83|8087.99|8087.99|8078.63|8078.63|0
1741871400000|2025-03-13 13:10:00|8082.15|8082.15|8076.66|8076.66|8083.97|8083.97|8075.39|8075.39|0
1741871700000|2025-03-13 13:15:00|8076.97|8076.97|8077.66|8077.66|8079.67|8079.67|8076.58|8076.58|0
1741872000000|2025-03-13 13:20:00|8077.52|8077.52|8077.72|8077.72|8083.14|8083.14|8073.23|8073.23|0
1741872300000|2025-03-13 13:25:00|8078.27|8078.27|8075.02|8075.02|8078.86|8078.86|8073.37|8073.37|0
1741872600000|2025-03-13 13:30:00|8074.71|8074.71|8082.75|8082.75|8090.86|8090.86|8074.71|8074.71|0
1741872900000|2025-03-13 13:35:00|8083.38|8083.38|8079.34|8079.34|8083.38|8083.38|8073.15|8073.15|0
1741873200000|2025-03-13 13:40:00|8078.97|8078.97|8064.07|8064.07|8083.6|8083.6|8063.52|8063.52|0
1741873500000|2025-03-13 13:45:00|8064.29|8064.29|8040.52|8040.52|8065.94|8065.94|8040.14|8040.14|0
1741873800000|2025-03-13 13:50:00|8040.79|8040.79|8027.07|8027.07|8041.37|8041.37|8027.07|8027.07|0
1741874100000|2025-03-13 13:55:00|8026.8|8026.8|8014.4|8014.4|8027.26|8027.26|8012.38|8012.38|0
1741874400000|2025-03-13 14:00:00|8014.72|8014.72|8031.35|8031.35|8036.74|8036.74|8012.3|8012.3|0
1741874700000|2025-03-13 14:05:00|8031.04|8031.04|8034.05|8034.05|8036.15|8036.15|8030.01|8030.01|0
1741875000000|2025-03-13 14:10:00|8034.26|8034.26|8049.51|8049.51|8052.32|8052.32|8033.92|8033.92|0
1741875300000|2025-03-13 14:15:00|8049.25|8049.25|8053.77|8053.77|8054.41|8054.41|8046.19|8046.19|0
1741875600000|2025-03-13 14:20:00|8053.22|8053.22|8047.74|8047.74|8053.58|8053.58|8040.91|8040.91|0
1741875900000|2025-03-13 14:25:00|8047.96|8047.96|8031.28|8031.28|8054.79|8054.79|8031.28|8031.28|0
1741876200000|2025-03-13 14:30:00|8030.83|8030.83|8036.79|8036.79|8042.17|8042.17|8030.41|8030.41|0
1741876500000|2025-03-13 14:35:00|8037.32|8037.32|8032.5|8032.5|8038.82|8038.82|8029.56|8029.56|0
1741876800000|2025-03-13 14:40:00|8031.87|8031.87|8032.22|8032.22|8034.04|8034.04|8027.25|8027.25|0
1741877100000|2025-03-13 14:45:00|8030.94|8030.94|8028.7|8028.7|8032.6|8032.6|8027.81|8027.81|0
1741877400000|2025-03-13 14:50:00|8029.12|8029.12|8040.76|8040.76|8043.7|8043.7|8027.85|8027.85|0
1741877700000|2025-03-13 14:55:00|8038.27|8038.27|8033.73|8033.73|8038.27|8038.27|8032.58|8032.58|0
1741878000000|2025-03-13 15:00:00|8036.09|8036.09|8032.46|8032.46|8043.32|8043.32|8028.91|8028.91|0
1741878300000|2025-03-13 15:05:00|8031.36|8031.36|8039.82|8039.82|8042.75|8042.75|8031.11|8031.11|0
1741878600000|2025-03-13 15:10:00|8039.98|8039.98|8032.54|8032.54|8044.31|8044.31|8030.77|8030.77|0
1741878900000|2025-03-13 15:15:00|8031.98|8031.98|8032.74|8032.74|8035.18|8035.18|8029.4|8029.4|0
1741879200000|2025-03-13 15:20:00|8032.59|8032.59|8033.65|8033.65|8033.73|8033.73|8028.71|8028.71|0
1741879500000|2025-03-13 15:25:00|8033.77|8033.77|8030.68|8030.68|8038.08|8038.08|8030.49|8030.49|0
1741879800000|2025-03-13 15:30:00|8031.79|8031.79|8033.66|8033.66|8033.66|8033.66|8028.52|8028.52|0
1741880100000|2025-03-13 15:35:00|8034.09|8034.09|8019.85|8019.85|8034.09|8034.09|8018.04|8018.04|0
1741880400000|2025-03-13 15:40:00|8019.64|8019.64|8027.8|8027.8|8032.2|8032.2|8016.03|8016.03|0
1741880700000|2025-03-13 15:45:00|8027.93|8027.93|8036.12|8036.12|8036.12|8036.12|8026.35|8026.35|0
1741881000000|2025-03-13 15:50:00|8036.26|8036.26|8029.52|8029.52|8037.16|8037.16|8029.05|8029.05|0
1741881300000|2025-03-13 15:55:00|8030.07|8030.07|8024.13|8024.13|8030.96|8030.96|8019.97|8019.97|0
1741881600000|2025-03-13 16:00:00|8024.34|8024.34|8028.2|8028.2|8028.52|8028.52|8020.55|8020.55|0
1741881900000|2025-03-13 16:05:00|8028.45|8028.45|8031.38|8031.38|8035.2|8035.2|8023.39|8023.39|0
1741882200000|2025-03-13 16:10:00|8030.82|8030.82|8019.37|8019.37|8030.82|8030.82|8018.99|8018.99|0
1741882500000|2025-03-13 16:15:00|8019.12|8019.12|8011.44|8011.44|8019.12|8019.12|8010.1|8010.1|0
1741882800000|2025-03-13 16:20:00|8011.31|8011.31|8004.74|8004.74|8011.92|8011.92|8004.49|8004.49|0
1741883100000|2025-03-13 16:25:00|8005.5|8005.5|8010.46|8010.46|8013.51|8013.51|8002.73|8002.73|0
1741940100000|2025-03-14 08:15:00|8066.57|8066.57|8075.49|8075.49|8082.72|8082.72|8063.79|8063.79|0
1741940400000|2025-03-14 08:20:00|8073.83|8073.83|8079.93|8079.93|8080.3|8080.3|8071.21|8071.21|0
1741940700000|2025-03-14 08:25:00|8080.35|8080.35|8082.97|8082.97|8090.91|8090.91|8080.35|8080.35|0
1741941000000|2025-03-14 08:30:00|8083.1|8083.1|8086.49|8086.49|8098.46|8098.46|8083.1|8083.1|0
1741941300000|2025-03-14 08:35:00|8086.8|8086.8|8095.25|8095.25|8096.85|8096.85|8082.73|8082.73|0
1741941600000|2025-03-14 08:40:00|8095.89|8095.89|8089.74|8089.74|8096.53|8096.53|8087.2|8087.2|0
1741941900000|2025-03-14 08:45:00|8088.96|8088.96|8085.48|8085.48|8089.38|8089.38|8084.21|8084.21|0
1741942200000|2025-03-14 08:50:00|8085.1|8085.1|8080.7|8080.7|8085.48|8085.48|8079.13|8079.13|0
1741942500000|2025-03-14 08:55:00|8080.55|8080.55|8073.33|8073.33|8080.86|8080.86|8071.53|8071.53|0
1741942800000|2025-03-14 09:00:00|8073.58|8073.58|8077.49|8077.49|8077.49|8077.49|8071.84|8071.84|0
1741943100000|2025-03-14 09:05:00|8078.59|8078.59|8081.61|8081.61|8083.97|8083.97|8077.61|8077.61|0
1741943400000|2025-03-14 09:10:00|8081.48|8081.48|8064.09|8064.09|8081.48|8081.48|8064.09|8064.09|0
1741943700000|2025-03-14 09:15:00|8063.66|8063.66|8070.86|8070.86|8071.62|8071.62|8062.56|8062.56|0
1741944000000|2025-03-14 09:20:00|8070.63|8070.63|8066.81|8066.81|8072.11|8072.11|8066.81|8066.81|0
1741944300000|2025-03-14 09:25:00|8065.71|8065.71|8062.12|8062.12|8065.8|8065.8|8060.2|8060.2|0
1741944600000|2025-03-14 09:30:00|8062.5|8062.5|8062.43|8062.43|8064.6|8064.6|8061.1|8061.1|0
1741944900000|2025-03-14 09:35:00|8061.79|8061.79|8059.36|8059.36|8061.79|8061.79|8059.36|8059.36|0
1741945200000|2025-03-14 09:40:00|8059.58|8059.58|8056.81|8056.81|8060.78|8060.78|8056.58|8056.58|0
1741945500000|2025-03-14 09:45:00|8056.49|8056.49|8054.01|8054.01|8056.49|8056.49|8051.22|8051.22|0
1741945800000|2025-03-14 09:50:00|8053.79|8053.79|8057.53|8057.53|8057.53|8057.53|8051.72|8051.72|0
1741946100000|2025-03-14 09:55:00|8057.66|8057.66|8062.2|8062.2|8064.8|8064.8|8057.32|8057.32|0
1741946400000|2025-03-14 10:00:00|8062.47|8062.47|8064|8064|8064.77|8064.77|8062.47|8062.47|0
1741946700000|2025-03-14 10:05:00|8064.56|8064.56|8069.59|8069.59|8069.73|8069.73|8062.82|8062.82|0
1741947000000|2025-03-14 10:10:00|8069.28|8069.28|8053.09|8053.09|8069.37|8069.37|8051.79|8051.79|0
1741947300000|2025-03-14 10:15:00|8052.46|8052.46|8053.8|8053.8|8054.5|8054.5|8049.63|8049.63|0
1741947600000|2025-03-14 10:20:00|8053.25|8053.25|8048.61|8048.61|8053.25|8053.25|8047.56|8047.56|0
1741947900000|2025-03-14 10:25:00|8048.73|8048.73|8053.68|8053.68|8057.41|8057.41|8048.09|8048.09|0
1741948200000|2025-03-14 10:30:00|8053.04|8053.04|8045.86|8045.86|8053.04|8053.04|8042.99|8042.99|0
1741948500000|2025-03-14 10:35:00|8045.31|8045.31|8052.06|8052.06|8052.06|8052.06|8041.74|8041.74|0
1741948800000|2025-03-14 10:40:00|8051.93|8051.93|8055.81|8055.81|8055.81|8055.81|8047.37|8047.37|0
1741949100000|2025-03-14 10:45:00|8056.45|8056.45|8062.91|8062.91|8065.68|8065.68|8055.81|8055.81|0
1741949400000|2025-03-14 10:50:00|8063.96|8063.96|8069.82|8069.82|8075.64|8075.64|8063.96|8063.96|0
1741949700000|2025-03-14 10:55:00|8069.18|8069.18|8077.69|8077.69|8078.24|8078.24|8068.63|8068.63|0
1741950000000|2025-03-14 11:00:00|8077.06|8077.06|8071.03|8071.03|8077.16|8077.16|8071.03|8071.03|0
1741950300000|2025-03-14 11:05:00|8071.59|8071.59|8070.02|8070.02|8078.52|8078.52|8068.79|8068.79|0
1741950600000|2025-03-14 11:10:00|8071.3|8071.3|8079.14|8079.14|8079.74|8079.74|8070.9|8070.9|0
1741950900000|2025-03-14 11:15:00|8079.03|8079.03|8074.36|8074.36|8079.03|8079.03|8071.96|8071.96|0
1741951200000|2025-03-14 11:20:00|8074.59|8074.59|8076.51|8076.51|8077.3|8077.3|8074|8074|0
1741951500000|2025-03-14 11:25:00|8076.73|8076.73|8075.69|8075.69|8077.98|8077.98|8073.72|8073.72|0
1741951800000|2025-03-14 11:30:00|8076.33|8076.33|8081.02|8081.02|8081.26|8081.26|8073.36|8073.36|0
1741952100000|2025-03-14 11:35:00|8081.3|8081.3|8088.98|8088.98|8089.14|8089.14|8081.3|8081.3|0
1741952400000|2025-03-14 11:40:00|8088.87|8088.87|8095.48|8095.48|8096.41|8096.41|8088.87|8088.87|0
1741952700000|2025-03-14 11:45:00|8095.55|8095.55|8106.52|8106.52|8106.91|8106.91|8095.55|8095.55|0
1741953000000|2025-03-14 11:50:00|8105.88|8105.88|8103.31|8103.31|8108.31|8108.31|8101.05|8101.05|0
1741953300000|2025-03-14 11:55:00|8104.41|8104.41|8103.2|8103.2|8105.5|8105.5|8103.2|8103.2|0
1741953600000|2025-03-14 12:00:00|8102.57|8102.57|8112.17|8112.17|8112.81|8112.81|8101.63|8101.63|0
1741953900000|2025-03-14 12:05:00|8111.9|8111.9|8119.22|8119.22|8121.44|8121.44|8111.46|8111.46|0
1741954200000|2025-03-14 12:10:00|8118.91|8118.91|8112.44|8112.44|8118.91|8118.91|8111.07|8111.07|0
1741954500000|2025-03-14 12:15:00|8112.28|8112.28|8111.8|8111.8|8113.24|8113.24|8109.92|8109.92|0
1741954800000|2025-03-14 12:20:00|8113.07|8113.07|8117.42|8117.42|8118.01|8118.01|8112.44|8112.44|0
1741955100000|2025-03-14 12:25:00|8117.74|8117.74|8116.74|8116.74|8118.6|8118.6|8115.59|8115.59|0
1741955400000|2025-03-14 12:30:00|8116.11|8116.11|8114.2|8114.2|8118.62|8118.62|8113.4|8113.4|0
1741955700000|2025-03-14 12:35:00|8114.06|8114.06|8114.81|8114.81|8117.89|8117.89|8111.89|8111.89|0
1741956000000|2025-03-14 12:40:00|8114.47|8114.47|8111.92|8111.92|8114.47|8114.47|8108.58|8108.58|0
1741956300000|2025-03-14 12:45:00|8112.14|8112.14|8110.96|8110.96|8115.91|8115.91|8110.96|8110.96|0
1741956600000|2025-03-14 12:50:00|8110.65|8110.65|8112.24|8112.24|8114.33|8114.33|8109.92|8109.92|0
1741956900000|2025-03-14 12:55:00|8111.6|8111.6|8112.7|8112.7|8113.81|8113.81|8110.04|8110.04|0
1741957200000|2025-03-14 13:00:00|8112.15|8112.15|8116.84|8116.84|8117.18|8117.18|8112.15|8112.15|0
1741957500000|2025-03-14 13:05:00|8116.62|8116.62|8116.77|8116.77|8121.1|8121.1|8115.71|8115.71|0
1741957800000|2025-03-14 13:10:00|8116.22|8116.22|8107.28|8107.28|8116.22|8116.22|8105.55|8105.55|0
1741958100000|2025-03-14 13:15:00|8107.16|8107.16|8105.43|8105.43|8109.36|8109.36|8105.43|8105.43|0
1741958400000|2025-03-14 13:20:00|8104.93|8104.93|8104|8104|8106.94|8106.94|8102.85|8102.85|0
1741958700000|2025-03-14 13:25:00|8104.75|8104.75|8102.89|8102.89|8104.75|8104.75|8102.14|8102.14|0
1741959000000|2025-03-14 13:30:00|8103.14|8103.14|8101.74|8101.74|8105.42|8105.42|8091.05|8091.05|0
1741959300000|2025-03-14 13:35:00|8102.38|8102.38|8114.56|8114.56|8120.08|8120.08|8101.22|8101.22|0
1741959600000|2025-03-14 13:40:00|8115.18|8115.18|8129.85|8129.85|8129.85|8129.85|8115.18|8115.18|0
1741959900000|2025-03-14 13:45:00|8130.49|8130.49|8135.63|8135.63|8136.84|8136.84|8124.86|8124.86|0
1741960200000|2025-03-14 13:50:00|8136.27|8136.27|8134.69|8134.69|8140.89|8140.89|8127.44|8127.44|0
1741960500000|2025-03-14 13:55:00|8134.53|8134.53|8127.99|8127.99|8138.31|8138.31|8127.72|8127.72|0
1741960800000|2025-03-14 14:00:00|8127.92|8127.92|8120.32|8120.32|8127.92|8127.92|8106.52|8106.52|0
1741961100000|2025-03-14 14:05:00|8119.68|8119.68|8112.76|8112.76|8123.57|8123.57|8111.98|8111.98|0
1741961400000|2025-03-14 14:10:00|8112.2|8112.2|8118.88|8118.88|8119.9|8119.9|8111.14|8111.14|0
1741961700000|2025-03-14 14:15:00|8119.43|8119.43|8121.2|8121.2|8126.03|8126.03|8119.43|8119.43|0
1741962000000|2025-03-14 14:20:00|8121.82|8121.82|8123.7|8123.7|8123.7|8123.7|8117.6|8117.6|0
1741962300000|2025-03-14 14:25:00|8124.12|8124.12|8125.16|8125.16|8128.59|8128.59|8121.04|8121.04|0
1741962600000|2025-03-14 14:30:00|8125.07|8125.07|8123.1|8123.1|8129.43|8129.43|8123.1|8123.1|0
1741962900000|2025-03-14 14:35:00|8122.78|8122.78|8126.47|8126.47|8127.01|8127.01|8115.75|8115.75|0
1741963200000|2025-03-14 14:40:00|8127.74|8127.74|8121.13|8121.13|8131.84|8131.84|8114.31|8114.31|0
1741963500000|2025-03-14 14:45:00|8121.77|8121.77|8130.7|8130.7|8130.91|8130.91|8121.76|8121.76|0
1741963800000|2025-03-14 14:50:00|8130.54|8130.54|8118.08|8118.08|8134.38|8134.38|8117.67|8117.67|0
1741964100000|2025-03-14 14:55:00|8118.19|8118.19|8123.16|8123.16|8123.16|8123.16|8114.23|8114.23|0
1741964400000|2025-03-14 15:00:00|8124.82|8124.82|8136.57|8136.57|8136.57|8136.57|8124.27|8124.27|0
1741964700000|2025-03-14 15:05:00|8135.94|8135.94|8135.58|8135.58|8143.98|8143.98|8134.13|8134.13|0
1741965000000|2025-03-14 15:10:00|8134.94|8134.94|8141.18|8141.18|8142.06|8142.06|8134.94|8134.94|0
1741965300000|2025-03-14 15:15:00|8141.05|8141.05|8142.57|8142.57|8145.18|8145.18|8140.11|8140.11|0
1741965600000|2025-03-14 15:20:00|8142.34|8142.34|8149.7|8149.7|8149.7|8149.7|8142.34|8142.34|0
1741965900000|2025-03-14 15:25:00|8149.08|8149.08|8155.07|8155.07|8156.22|8156.22|8146.76|8146.76|0
1741966200000|2025-03-14 15:30:00|8154.93|8154.93|8145.83|8145.83|8157.64|8157.64|8145.6|8145.6|0
1741966500000|2025-03-14 15:35:00|8145.95|8145.95|8140.64|8140.64|8148.63|8148.63|8139.54|8139.54|0
1741966800000|2025-03-14 15:40:00|8140.5|8140.5|8144.58|8144.58|8147.62|8147.62|8140.29|8140.29|0
1741967100000|2025-03-14 15:45:00|8144.83|8144.83|8144.19|8144.19|8147.11|8147.11|8140.95|8140.95|0
1741967400000|2025-03-14 15:50:00|8144.33|8144.33|8139.69|8139.69|8144.33|8144.33|8136.47|8136.47|0
1741967700000|2025-03-14 15:55:00|8140|8140|8142.29|8142.29|8145.21|8145.21|8138.24|8138.24|0
1741968000000|2025-03-14 16:00:00|8142.54|8142.54|8136.21|8136.21|8146.93|8146.93|8136|8136|0
1741968300000|2025-03-14 16:05:00|8136.08|8136.08|8128.98|8128.98|8140.68|8140.68|8128.35|8128.35|0
1741968600000|2025-03-14 16:10:00|8129.65|8129.65|8126.37|8126.37|8135.32|8135.32|8124.89|8124.89|0
1741968900000|2025-03-14 16:15:00|8126.29|8126.29|8127.78|8127.78|8128.37|8128.37|8124.07|8124.07|0
1741969200000|2025-03-14 16:20:00|8127.91|8127.91|8135.03|8135.03|8135.03|8135.03|8125.1|8125.1|0
1741969500000|2025-03-14 16:25:00|8134.61|8134.61|8134.86|8134.86|8136.66|8136.66|8127.38|8127.38|0
1742199300000|2025-03-17 08:15:00|8172.89|8172.89|8167.19|8167.19|8187.58|8187.58|8166.27|8166.27|0
1742199600000|2025-03-17 08:20:00|8164.64|8164.64|8178.19|8178.19|8180.35|8180.35|8164.52|8164.52|0
1742199900000|2025-03-17 08:25:00|8178.41|8178.41|8180.57|8180.57|8192.48|8192.48|8178.41|8178.41|0
1742200200000|2025-03-17 08:30:00|8180.04|8180.04|8164.45|8164.45|8180.96|8180.96|8162.48|8162.48|0
1742200500000|2025-03-17 08:35:00|8164.37|8164.37|8178|8178|8178|8178|8160.11|8160.11|0
1742200800000|2025-03-17 08:40:00|8179.66|8179.66|8189.96|8189.96|8190.6|8190.6|8175.78|8175.78|0
1742201100000|2025-03-17 08:45:00|8190.1|8190.1|8195.47|8195.47|8202.14|8202.14|8190.02|8190.02|0
1742201400000|2025-03-17 08:50:00|8195.05|8195.05|8193.38|8193.38|8195.24|8195.24|8190.63|8190.63|0
1742201700000|2025-03-17 08:55:00|8195.03|8195.03|8190.42|8190.42|8195.03|8195.03|8185.52|8185.52|0
1742202000000|2025-03-17 09:00:00|8191.05|8191.05|8180.87|8180.87|8191.69|8191.69|8178.96|8178.96|0
1742202300000|2025-03-17 09:05:00|8181.19|8181.19|8162.87|8162.87|8185.47|8185.47|8162.87|8162.87|0
1742202600000|2025-03-17 09:10:00|8162.64|8162.64|8165.37|8165.37|8165.37|8165.37|8155.78|8155.78|0
1742202900000|2025-03-17 09:15:00|8166.01|8166.01|8158.3|8158.3|8166.16|8166.16|8157.92|8157.92|0
1742203200000|2025-03-17 09:20:00|8158.43|8158.43|8159.06|8159.06|8165.41|8165.41|8157.17|8157.17|0
1742203500000|2025-03-17 09:25:00|8158.79|8158.79|8161.57|8161.57|8162.07|8162.07|8153.56|8153.56|0
1742203800000|2025-03-17 09:30:00|8163.49|8163.49|8172.25|8172.25|8172.25|8172.25|8161.82|8161.82|0
1742204100000|2025-03-17 09:35:00|8171.83|8171.83|8166.92|8166.92|8171.83|8171.83|8165.59|8165.59|0
1742204400000|2025-03-17 09:40:00|8166.3|8166.3|8168.32|8168.32|8169.49|8169.49|8161.91|8161.91|0
1742204700000|2025-03-17 09:45:00|8168.95|8168.95|8172.43|8172.43|8176.83|8176.83|8165.64|8165.64|0
1742205000000|2025-03-17 09:50:00|8172.11|8172.11|8172.32|8172.32|8172.42|8172.42|8168.85|8168.85|0
1742205300000|2025-03-17 09:55:00|8172.54|8172.54|8162.24|8162.24|8172.54|8172.54|8162.24|8162.24|0
1742205600000|2025-03-17 10:00:00|8161.6|8161.6|8171.86|8171.86|8171.86|8171.86|8161.6|8161.6|0
1742205900000|2025-03-17 10:05:00|8172.31|8172.31|8174.86|8174.86|8175.28|8175.28|8169.65|8169.65|0
1742206200000|2025-03-17 10:10:00|8174.98|8174.98|8177.19|8177.19|8178.73|8178.73|8174.98|8174.98|0
1742206500000|2025-03-17 10:15:00|8177.44|8177.44|8170.32|8170.32|8177.57|8177.57|8168.19|8168.19|0
1742206800000|2025-03-17 10:20:00|8170.28|8170.28|8160.93|8160.93|8171.52|8171.52|8160.93|8160.93|0
1742207100000|2025-03-17 10:25:00|8159.88|8159.88|8165.61|8165.61|8165.61|8165.61|8158.77|8158.77|0
1742207400000|2025-03-17 10:30:00|8166.24|8166.24|8171.02|8171.02|8171.51|8171.51|8165.81|8165.81|0
1742207700000|2025-03-17 10:35:00|8170.88|8170.88|8174.13|8174.13|8174.13|8174.13|8170.26|8170.26|0
1742208000000|2025-03-17 10:40:00|8174.77|8174.77|8167.96|8167.96|8174.77|8174.77|8167|8167|0
1742208300000|2025-03-17 10:45:00|8169.06|8169.06|8165.48|8165.48|8170.62|8170.62|8164.47|8164.47|0
1742208600000|2025-03-17 10:50:00|8165.61|8165.61|8165.02|8165.02|8169.09|8169.09|8164.36|8164.36|0
1742208900000|2025-03-17 10:55:00|8165.16|8165.16|8165.17|8165.17|8167.49|8167.49|8163.36|8163.36|0
1742209200000|2025-03-17 11:00:00|8165.29|8165.29|8166.67|8166.67|8167.28|8167.28|8162.95|8162.95|0
1742209500000|2025-03-17 11:05:00|8167.31|8167.31|8165.86|8165.86|8167.31|8167.31|8165.86|8165.86|0
1742209800000|2025-03-17 11:10:00|8165.71|8165.71|8176.17|8176.17|8177.53|8177.53|8165.37|8165.37|0
1742210100000|2025-03-17 11:15:00|8176.04|8176.04|8181.97|8181.97|8182.36|8182.36|8176.04|8176.04|0
1742210400000|2025-03-17 11:20:00|8181.42|8181.42|8178.31|8178.31|8181.92|8181.92|8174.07|8174.07|0
1742210700000|2025-03-17 11:25:00|8177.67|8177.67|8167.1|8167.1|8177.92|8177.92|8166.88|8166.88|0
1742211000000|2025-03-17 11:30:00|8166.47|8166.47|8159.99|8159.99|8166.79|8166.79|8156.53|8156.53|0
1742211300000|2025-03-17 11:35:00|8160.54|8160.54|8166.74|8166.74|8168.1|8168.1|8159.9|8159.9|0
1742211600000|2025-03-17 11:40:00|8166.7|8166.7|8170.12|8170.12|8170.12|8170.12|8166.7|8166.7|0
1742211900000|2025-03-17 11:45:00|8170.44|8170.44|8168.88|8168.88|8171.65|8171.65|8168.77|8168.77|0
1742212200000|2025-03-17 11:50:00|8169.52|8169.52|8174.45|8174.45|8176.91|8176.91|8169.52|8169.52|0
1742212500000|2025-03-17 11:55:00|8173.18|8173.18|8174.32|8174.32|8174.32|8174.32|8172.42|8172.42|0
1742212800000|2025-03-17 12:00:00|8173.05|8173.05|8175.16|8175.16|8177.69|8177.69|8172.67|8172.67|0
1742213100000|2025-03-17 12:05:00|8173.89|8173.89|8170.73|8170.73|8174.2|8174.2|8168.21|8168.21|0
1742213400000|2025-03-17 12:10:00|8171.27|8171.27|8169.23|8169.23|8173.1|8173.1|8168.18|8168.18|0
1742213700000|2025-03-17 12:15:00|8169.86|8169.86|8171.22|8171.22|8172.03|8172.03|8167.18|8167.18|0
1742214000000|2025-03-17 12:20:00|8171.44|8171.44|8173.47|8173.47|8173.53|8173.53|8170.17|8170.17|0
1742214300000|2025-03-17 12:25:00|8172.83|8172.83|8170.47|8170.47|8174.04|8174.04|8170.47|8170.47|0
1742214600000|2025-03-17 12:30:00|8169.81|8169.81|8185.66|8185.66|8185.66|8185.66|8164.49|8164.49|0
1742214900000|2025-03-17 12:35:00|8185.79|8185.79|8195.66|8195.66|8195.66|8195.66|8183.76|8183.76|0
1742215200000|2025-03-17 12:40:00|8195.77|8195.77|8197.48|8197.48|8199.68|8199.68|8192.52|8192.52|0
1742215500000|2025-03-17 12:45:00|8198.35|8198.35|8192.07|8192.07|8198.35|8198.35|8189.01|8189.01|0
1742215800000|2025-03-17 12:50:00|8191.52|8191.52|8189.4|8189.4|8193.91|8193.91|8188.94|8188.94|0
1742216100000|2025-03-17 12:55:00|8190.67|8190.67|8191.68|8191.68|8192.19|8192.19|8188.69|8188.69|0
1742216400000|2025-03-17 13:00:00|8191.13|8191.13|8194.1|8194.1|8194.1|8194.1|8187.62|8187.62|0
1742216700000|2025-03-17 13:05:00|8193.72|8193.72|8202.42|8202.42|8202.8|8202.8|8191.66|8191.66|0
1742217000000|2025-03-17 13:10:00|8202.97|8202.97|8200.96|8200.96|8202.97|8202.97|8198.22|8198.22|0
1742217300000|2025-03-17 13:15:00|8200.33|8200.33|8203.65|8203.65|8204.84|8204.84|8200.17|8200.17|0
1742217600000|2025-03-17 13:20:00|8203.1|8203.1|8205.96|8205.96|8206.69|8206.69|8202.49|8202.49|0
1742217900000|2025-03-17 13:25:00|8206.59|8206.59|8198.06|8198.06|8207.01|8207.01|8197.47|8197.47|0
1742218200000|2025-03-17 13:30:00|8199.33|8199.33|8216.36|8216.36|8227.98|8227.98|8196.4|8196.4|0
1742218500000|2025-03-17 13:35:00|8215.49|8215.49|8241.49|8241.49|8241.9|8241.9|8214.05|8214.05|0
1742218800000|2025-03-17 13:40:00|8241.8|8241.8|8245.9|8245.9|8248.49|8248.49|8240.83|8240.83|0
1742219100000|2025-03-17 13:45:00|8246.45|8246.45|8233.44|8233.44|8252.17|8252.17|8233.44|8233.44|0
1742219400000|2025-03-17 13:50:00|8232.89|8232.89|8235.95|8235.95|8239.16|8239.16|8229.94|8229.94|0
1742219700000|2025-03-17 13:55:00|8236.37|8236.37|8229.87|8229.87|8236.58|8236.58|8229.2|8229.2|0
1742220000000|2025-03-17 14:00:00|8228.08|8228.08|8232.72|8232.72|8232.84|8232.84|8224.57|8224.57|0
1742220300000|2025-03-17 14:05:00|8233.35|8233.35|8230.62|8230.62|8234.36|8234.36|8226.29|8226.29|0
1742220600000|2025-03-17 14:10:00|8230.94|8230.94|8232.38|8232.38|8237.9|8237.9|8230.94|8230.94|0
1742220900000|2025-03-17 14:15:00|8232.63|8232.63|8234.29|8234.29|8235.25|8235.25|8230.45|8230.45|0
1742221200000|2025-03-17 14:20:00|8235.4|8235.4|8243.7|8243.7|8244.81|8244.81|8235.4|8235.4|0
1742221500000|2025-03-17 14:25:00|8244.34|8244.34|8236.5|8236.5|8246.67|8246.67|8235.97|8235.97|0
1742221800000|2025-03-17 14:30:00|8235.31|8235.31|8244.45|8244.45|8246.5|8246.5|8230.98|8230.98|0
1742222100000|2025-03-17 14:35:00|8244.71|8244.71|8246.75|8246.75|8246.75|8246.75|8238.98|8238.98|0
1742222400000|2025-03-17 14:40:00|8247.17|8247.17|8254.99|8254.99|8259.51|8259.51|8246.51|8246.51|0
1742222700000|2025-03-17 14:45:00|8255.54|8255.54|8265.58|8265.58|8267.01|8267.01|8255.35|8255.35|0
1742223000000|2025-03-17 14:50:00|8265.47|8265.47|8242.88|8242.88|8265.47|8265.47|8242.8|8242.8|0
1742223300000|2025-03-17 14:55:00|8241.78|8241.78|8249.9|8249.9|8250.5|8250.5|8238.83|8238.83|0
1742223600000|2025-03-17 15:00:00|8250.54|8250.54|8243.81|8243.81|8255.93|8255.93|8242.91|8242.91|0
1742223900000|2025-03-17 15:05:00|8244.36|8244.36|8252.32|8252.32|8252.96|8252.96|8242.75|8242.75|0
1742224200000|2025-03-17 15:10:00|8251.68|8251.68|8258.54|8258.54|8261.01|8261.01|8250.28|8250.28|0
1742224500000|2025-03-17 15:15:00|8259.18|8259.18|8260.5|8260.5|8261.07|8261.07|8255.63|8255.63|0
1742224800000|2025-03-17 15:20:00|8261.13|8261.13|8265.38|8265.38|8265.89|8265.89|8255.89|8255.89|0
1742225100000|2025-03-17 15:25:00|8265.23|8265.23|8261.63|8261.63|8269.9|8269.9|8261.63|8261.63|0
1742225400000|2025-03-17 15:30:00|8260.99|8260.99|8256.19|8256.19|8261.98|8261.98|8255.52|8255.52|0
1742225700000|2025-03-17 15:35:00|8257.27|8257.27|8256.19|8256.19|8261.17|8261.17|8254.88|8254.88|0
1742226000000|2025-03-17 15:40:00|8256.15|8256.15|8257.37|8257.37|8257.73|8257.73|8253.94|8253.94|0
1742226300000|2025-03-17 15:45:00|8256.87|8256.87|8261.24|8261.24|8264|8264|8256.85|8256.85|0
1742226600000|2025-03-17 15:50:00|8261.88|8261.88|8261.58|8261.58|8265.45|8265.45|8260.94|8260.94|0
1742226900000|2025-03-17 15:55:00|8261.16|8261.16|8257.49|8257.49|8262.73|8262.73|8257.1|8257.1|0
1742227200000|2025-03-17 16:00:00|8256.94|8256.94|8257.47|8257.47|8258.69|8258.69|8253.23|8253.23|0
1742227500000|2025-03-17 16:05:00|8257.16|8257.16|8257.77|8257.77|8262.3|8262.3|8255.66|8255.66|0
1742227800000|2025-03-17 16:10:00|8257.37|8257.37|8246.81|8246.81|8258.01|8258.01|8246.51|8246.51|0
1742228100000|2025-03-17 16:15:00|8247.36|8247.36|8248.14|8248.14|8250.1|8250.1|8247.3|8247.3|0
1742228400000|2025-03-17 16:20:00|8248.48|8248.48|8246.21|8246.21|8249.82|8249.82|8245.22|8245.22|0
1742228700000|2025-03-17 16:25:00|8246.85|8246.85|8244.96|8244.96|8250.57|8250.57|8243.84|8243.84|0
1742285700000|2025-03-18 08:15:00|8305.15|8305.15|8312.75|8312.75|8313.36|8313.36|8298.81|8298.81|0
1742286000000|2025-03-18 08:20:00|8314.03|8314.03|8321.14|8321.14|8322.59|8322.59|8314.03|8314.03|0
1742286300000|2025-03-18 08:25:00|8318.59|8318.59|8327.02|8327.02|8327.66|8327.66|8310.18|8310.18|0
1742286600000|2025-03-18 08:30:00|8327.29|8327.29|8332.37|8332.37|8335.74|8335.74|8327.29|8327.29|0
1742286900000|2025-03-18 08:35:00|8332.85|8332.85|8335.62|8335.62|8338.75|8338.75|8330.14|8330.14|0
1742287200000|2025-03-18 08:40:00|8334.99|8334.99|8330.34|8330.34|8334.99|8334.99|8324.71|8324.71|0
1742287500000|2025-03-18 08:45:00|8329.81|8329.81|8336.58|8336.58|8337.44|8337.44|8326.85|8326.85|0
1742287800000|2025-03-18 08:50:00|8337.85|8337.85|8341.24|8341.24|8347.54|8347.54|8337.85|8337.85|0
1742288100000|2025-03-18 08:55:00|8341.79|8341.79|8337.68|8337.68|8343.07|8343.07|8335.58|8335.58|0
1742288400000|2025-03-18 09:00:00|8338.08|8338.08|8348.3|8348.3|8349.47|8349.47|8338.08|8338.08|0
1742288700000|2025-03-18 09:05:00|8349.41|8349.41|8346.4|8346.4|8351.8|8351.8|8345.14|8345.14|0
1742289000000|2025-03-18 09:10:00|8346.17|8346.17|8342.98|8342.98|8347.57|8347.57|8338.18|8338.18|0
1742289300000|2025-03-18 09:15:00|8342.87|8342.87|8364.44|8364.44|8364.59|8364.59|8342.87|8342.87|0
1742289600000|2025-03-18 09:20:00|8364.13|8364.13|8354.66|8354.66|8364.13|8364.13|8353.05|8353.05|0
1742289900000|2025-03-18 09:25:00|8354.16|8354.16|8360.82|8360.82|8361.04|8361.04|8354.16|8354.16|0
1742290200000|2025-03-18 09:30:00|8361.37|8361.37|8357.16|8357.16|8362.11|8362.11|8357.16|8357.16|0
1742290500000|2025-03-18 09:35:00|8357.59|8357.59|8366.11|8366.11|8366.11|8366.11|8354.54|8354.54|0
1742290800000|2025-03-18 09:40:00|8365.56|8365.56|8359.21|8359.21|8366.74|8366.74|8358.44|8358.44|0
1742291100000|2025-03-18 09:45:00|8358.11|8358.11|8359.79|8359.79|8359.89|8359.89|8354.81|8354.81|0
1742291400000|2025-03-18 09:50:00|8359.65|8359.65|8360.77|8360.77|8362.34|8362.34|8359.52|8359.52|0
1742291700000|2025-03-18 09:55:00|8361.41|8361.41|8353.9|8353.9|8361.41|8361.41|8353.34|8353.34|0
1742292000000|2025-03-18 10:00:00|8353.54|8353.54|8356.3|8356.3|8357.43|8357.43|8352.2|8352.2|0
1742292300000|2025-03-18 10:05:00|8355.02|8355.02|8347.28|8347.28|8355.75|8355.75|8345.68|8345.68|0
1742292600000|2025-03-18 10:10:00|8346|8346|8331.76|8331.76|8348.98|8348.98|8324.74|8324.74|0
1742292900000|2025-03-18 10:15:00|8333.03|8333.03|8330.62|8330.62|8333.59|8333.59|8325.93|8325.93|0
1742293200000|2025-03-18 10:20:00|8331.25|8331.25|8358.06|8358.06|8369.13|8369.13|8329.51|8329.51|0
1742293500000|2025-03-18 10:25:00|8359.18|8359.18|8371.4|8371.4|8373.04|8373.04|8358.73|8358.73|0
1742293800000|2025-03-18 10:30:00|8371.19|8371.19|8361.89|8361.89|8371.19|8371.19|8360.4|8360.4|0
1742294100000|2025-03-18 10:35:00|8361.58|8361.58|8354.57|8354.57|8362.36|8362.36|8353.93|8353.93|0
1742294400000|2025-03-18 10:40:00|8354.3|8354.3|8356.45|8356.45|8359.87|8359.87|8352.42|8352.42|0
1742294700000|2025-03-18 10:45:00|8356.32|8356.32|8359.3|8359.3|8361.23|8361.23|8355.34|8355.34|0
1742295000000|2025-03-18 10:50:00|8359.61|8359.61|8365.9|8365.9|8366.03|8366.03|8359.15|8359.15|0
1742295300000|2025-03-18 10:55:00|8366.04|8366.04|8363.03|8363.03|8366.04|8366.04|8362.03|8362.03|0
1742295600000|2025-03-18 11:00:00|8363.58|8363.58|8362.17|8362.17|8364.58|8364.58|8360.76|8360.76|0
1742295900000|2025-03-18 11:05:00|8361.53|8361.53|8373.63|8373.63|8376.34|8376.34|8361.53|8361.53|0
1742296200000|2025-03-18 11:10:00|8373.86|8373.86|8377.36|8377.36|8377.36|8377.36|8370.89|8370.89|0
1742296500000|2025-03-18 11:15:00|8376.72|8376.72|8375.86|8375.86|8377.14|8377.14|8371.26|8371.26|0
1742296800000|2025-03-18 11:20:00|8376.11|8376.11|8390.09|8390.09|8390.44|8390.44|8376.11|8376.11|0
1742297100000|2025-03-18 11:25:00|8388.99|8388.99|8383.38|8383.38|8390.34|8390.34|8383.38|8383.38|0
1742297400000|2025-03-18 11:30:00|8383.17|8383.17|8380.51|8380.51|8385.29|8385.29|8377.74|8377.74|0
1742297700000|2025-03-18 11:35:00|8381.06|8381.06|8376.95|8376.95|8381.06|8381.06|8376.47|8376.47|0
1742298000000|2025-03-18 11:40:00|8377.37|8377.37|8380.33|8380.33|8385.17|8385.17|8376.96|8376.96|0
1742298300000|2025-03-18 11:45:00|8378.04|8378.04|8375.78|8375.78|8378.5|8378.5|8375.22|8375.22|0
1742298600000|2025-03-18 11:50:00|8375.66|8375.66|8376.27|8376.27|8378.1|8378.1|8374.01|8374.01|0
1742298900000|2025-03-18 11:55:00|8375.6|8375.6|8372.43|8372.43|8376.05|8376.05|8371.57|8371.57|0
1742299200000|2025-03-18 12:00:00|8372.96|8372.96|8367.84|8367.84|8374.21|8374.21|8367.84|8367.84|0
1742299500000|2025-03-18 12:05:00|8367.61|8367.61|8366.75|8366.75|8369.53|8369.53|8364.7|8364.7|0
1742299800000|2025-03-18 12:10:00|8365.48|8365.48|8365.41|8365.41|8366.05|8366.05|8362.27|8362.27|0
1742300100000|2025-03-18 12:15:00|8365.29|8365.29|8375.52|8375.52|8377.13|8377.13|8365.29|8365.29|0
1742300400000|2025-03-18 12:20:00|8374.9|8374.9|8377.43|8377.43|8378.1|8378.1|8372.56|8372.56|0
1742300700000|2025-03-18 12:25:00|8378.07|8378.07|8378.62|8378.62|8378.63|8378.63|8376.64|8376.64|0
1742301000000|2025-03-18 12:30:00|8379.72|8379.72|8378.81|8378.81|8380.77|8380.77|8377.59|8377.59|0
1742301300000|2025-03-18 12:35:00|8378.5|8378.5|8380.8|8380.8|8385.45|8385.45|8377.64|8377.64|0
1742301600000|2025-03-18 12:40:00|8380.16|8380.16|8382.86|8382.86|8384.28|8384.28|8380|8380|0
1742301900000|2025-03-18 12:45:00|8382.72|8382.72|8386.56|8386.56|8386.72|8386.72|8381.65|8381.65|0
1742302200000|2025-03-18 12:50:00|8385.92|8385.92|8386.31|8386.31|8386.73|8386.73|8382.61|8382.61|0
1742302500000|2025-03-18 12:55:00|8385.68|8385.68|8385.41|8385.41|8385.79|8385.79|8384.08|8384.08|0
1742302800000|2025-03-18 13:00:00|8384.91|8384.91|8375.5|8375.5|8385|8385|8374.87|8374.87|0
1742303100000|2025-03-18 13:05:00|8374.87|8374.87|8375.59|8375.59|8375.59|8375.59|8372.14|8372.14|0
1742303400000|2025-03-18 13:10:00|8375.82|8375.82|8377.91|8377.91|8379.47|8379.47|8374.6|8374.6|0
1742303700000|2025-03-18 13:15:00|8379.01|8379.01|8374.93|8374.93|8379.42|8379.42|8374.93|8374.93|0
1742304000000|2025-03-18 13:20:00|8374.8|8374.8|8370.23|8370.23|8374.8|8374.8|8369.49|8369.49|0
1742304300000|2025-03-18 13:25:00|8370.46|8370.46|8378.42|8378.42|8378.42|8378.42|8366.47|8366.47|0
1742304600000|2025-03-18 13:30:00|8378.17|8378.17|8367.46|8367.46|8379.38|8379.38|8367.46|8367.46|0
1742304900000|2025-03-18 13:35:00|8366.46|8366.46|8334.37|8334.37|8366.46|8366.46|8334.25|8334.25|0
1742305200000|2025-03-18 13:40:00|8333.82|8333.82|8329.05|8329.05|8346.11|8346.11|8326.52|8326.52|0
1742305500000|2025-03-18 13:45:00|8329.28|8329.28|8321.97|8321.97|8329.59|8329.59|8320.83|8320.83|0
1742305800000|2025-03-18 13:50:00|8320.78|8320.78|8319.85|8319.85|8323.14|8323.14|8314.79|8314.79|0
1742306100000|2025-03-18 13:55:00|8318.75|8318.75|8313.08|8313.08|8320.29|8320.29|8308.09|8308.09|0
1742306400000|2025-03-18 14:00:00|8312.96|8312.96|8292.8|8292.8|8312.96|8312.96|8291.11|8291.11|0
1742306700000|2025-03-18 14:05:00|8292.48|8292.48|8293.33|8293.33|8300.22|8300.22|8289.02|8289.02|0
1742307000000|2025-03-18 14:10:00|8293.75|8293.75|8287.5|8287.5|8294|8294|8280.29|8280.29|0
1742307300000|2025-03-18 14:15:00|8288.61|8288.61|8284.11|8284.11|8291.93|8291.93|8284.11|8284.11|0
1742307600000|2025-03-18 14:20:00|8282.55|8282.55|8278.76|8278.76|8288.05|8288.05|8277.58|8277.58|0
1742307900000|2025-03-18 14:25:00|8279.39|8279.39|8285.19|8285.19|8285.84|8285.84|8277.29|8277.29|0
1742308200000|2025-03-18 14:30:00|8283.92|8283.92|8275.86|8275.86|8285.56|8285.56|8272.9|8272.9|0
1742308500000|2025-03-18 14:35:00|8276.41|8276.41|8281.56|8281.56|8281.56|8281.56|8273.49|8273.49|0
1742308800000|2025-03-18 14:40:00|8281.34|8281.34|8278.38|8278.38|8283.56|8283.56|8276.59|8276.59|0
1742309100000|2025-03-18 14:45:00|8278.89|8278.89|8259.94|8259.94|8279.16|8279.16|8258.13|8258.13|0
1742309400000|2025-03-18 14:50:00|8259.86|8259.86|8255.11|8255.11|8262.25|8262.25|8252.53|8252.53|0
1742309700000|2025-03-18 14:55:00|8254|8254|8249.17|8249.17|8258.63|8258.63|8246.75|8246.75|0
1742310000000|2025-03-18 15:00:00|8248.54|8248.54|8229.81|8229.81|8249.81|8249.81|8225.05|8225.05|0
1742310300000|2025-03-18 15:05:00|8229.26|8229.26|8234.6|8234.6|8236.13|8236.13|8225.75|8225.75|0
1742310600000|2025-03-18 15:10:00|8234.73|8234.73|8241.34|8241.34|8243.05|8243.05|8234.73|8234.73|0
1742310900000|2025-03-18 15:15:00|8241.21|8241.21|8248.16|8248.16|8253.16|8253.16|8240.81|8240.81|0
1742311200000|2025-03-18 15:20:00|8247.52|8247.52|8249.06|8249.06|8250.54|8250.54|8245.31|8245.31|0
1742311500000|2025-03-18 15:25:00|8249.2|8249.2|8253.27|8253.27|8258.17|8258.17|8249.2|8249.2|0
1742311800000|2025-03-18 15:30:00|8252.17|8252.17|8258.41|8258.41|8261.56|8261.56|8249.67|8249.67|0
1742312100000|2025-03-18 15:35:00|8258.27|8258.27|8258.16|8258.16|8259|8259|8255.87|8255.87|0
1742312400000|2025-03-18 15:40:00|8258.03|8258.03|8256.45|8256.45|8259.56|8259.56|8254.47|8254.47|0
1742312700000|2025-03-18 15:45:00|8257.01|8257.01|8256.3|8256.3|8258.74|8258.74|8252.98|8252.98|0
1742313000000|2025-03-18 15:50:00|8256.05|8256.05|8246.79|8246.79|8256.3|8256.3|8246.79|8246.79|0
1742313300000|2025-03-18 15:55:00|8246.95|8246.95|8250.43|8250.43|8250.54|8250.54|8246.09|8246.09|0
1742313600000|2025-03-18 16:00:00|8250.32|8250.32|8255.68|8255.68|8256.98|8256.98|8249|8249|0
1742313900000|2025-03-18 16:05:00|8255.54|8255.54|8259.63|8259.63|8259.63|8259.63|8252.39|8252.39|0
1742314200000|2025-03-18 16:10:00|8259.77|8259.77|8263.85|8263.85|8264.67|8264.67|8259.21|8259.21|0
1742314500000|2025-03-18 16:15:00|8263.77|8263.77|8256.79|8256.79|8265.06|8265.06|8256.79|8256.79|0
1742314800000|2025-03-18 16:20:00|8256.68|8256.68|8251.26|8251.26|8259.58|8259.58|8248.57|8248.57|0
1742315100000|2025-03-18 16:25:00|8251.57|8251.57|8258.7|8258.7|8259.01|8259.01|8250.65|8250.65|0
1742372100000|2025-03-19 08:15:00|8202.12|8202.12|8189.18|8189.18|8204.64|8204.64|8186.68|8186.68|0
1742372400000|2025-03-19 08:20:00|8190.46|8190.46|8203.91|8203.91|8206.5|8206.5|8190.46|8190.46|0
1742372700000|2025-03-19 08:25:00|8204.13|8204.13|8193.08|8193.08|8205.38|8205.38|8191.89|8191.89|0
1742373000000|2025-03-19 08:30:00|8194.73|8194.73|8217.61|8217.61|8218.43|8218.43|8194.73|8194.73|0
1742373300000|2025-03-19 08:35:00|8217.54|8217.54|8224.02|8224.02|8228.91|8228.91|8217.54|8217.54|0
1742373600000|2025-03-19 08:40:00|8224.16|8224.16|8225.32|8225.32|8228.39|8228.39|8224.16|8224.16|0
1742373900000|2025-03-19 08:45:00|8225.55|8225.55|8222.94|8222.94|8225.55|8225.55|8220.42|8220.42|0
1742374200000|2025-03-19 08:50:00|8221.66|8221.66|8222.19|8222.19|8226.33|8226.33|8221.02|8221.02|0
1742374500000|2025-03-19 08:55:00|8222.82|8222.82|8229.2|8229.2|8230.53|8230.53|8222.82|8222.82|0
1742374800000|2025-03-19 09:00:00|8229.52|8229.52|8219.9|8219.9|8229.52|8229.52|8219.59|8219.59|0
1742375100000|2025-03-19 09:05:00|8220.54|8220.54|8229.73|8229.73|8230.1|8230.1|8219.86|8219.86|0
1742375400000|2025-03-19 09:10:00|8229.48|8229.48|8217.74|8217.74|8231.03|8231.03|8217.1|8217.1|0
1742375700000|2025-03-19 09:15:00|8218.38|8218.38|8219.39|8219.39|8221.22|8221.22|8217.81|8217.81|0
1742376000000|2025-03-19 09:20:00|8219.16|8219.16|8216.36|8216.36|8219.31|8219.31|8215.17|8215.17|0
1742376300000|2025-03-19 09:25:00|8216.91|8216.91|8224.59|8224.59|8224.59|8224.59|8216.91|8216.91|0
1742376600000|2025-03-19 09:30:00|8226.08|8226.08|8231.33|8231.33|8235.06|8235.06|8226.08|8226.08|0
1742376900000|2025-03-19 09:35:00|8230.06|8230.06|8228.81|8228.81|8230.28|8230.28|8227.69|8227.69|0
1742377200000|2025-03-19 09:40:00|8229.12|8229.12|8236.8|8236.8|8237.25|8237.25|8228.01|8228.01|0
1742377500000|2025-03-19 09:45:00|8236.69|8236.69|8239.51|8239.51|8243.93|8243.93|8236.24|8236.24|0
1742377800000|2025-03-19 09:50:00|8239.74|8239.74|8239.42|8239.42|8241.36|8241.36|8237.77|8237.77|0
1742378100000|2025-03-19 09:55:00|8238.14|8238.14|8232.75|8232.75|8238.14|8238.14|8232.34|8232.34|0
1742378400000|2025-03-19 10:00:00|8232.33|8232.33|8239.49|8239.49|8239.49|8239.49|8232.33|8232.33|0
1742378700000|2025-03-19 10:05:00|8239.86|8239.86|8244.4|8244.4|8245.65|8245.65|8239.44|8239.44|0
1742379000000|2025-03-19 10:10:00|8244.53|8244.53|8240.94|8240.94|8244.53|8244.53|8237.07|8237.07|0
1742379300000|2025-03-19 10:15:00|8240.67|8240.67|8237.13|8237.13|8243.37|8243.37|8236.68|8236.68|0
1742379600000|2025-03-19 10:20:00|8236.99|8236.99|8243.49|8243.49|8245.09|8245.09|8236.72|8236.72|0
1742379900000|2025-03-19 10:25:00|8243.62|8243.62|8244.42|8244.42|8246.26|8246.26|8241.95|8241.95|0
1742380200000|2025-03-19 10:30:00|8243.79|8243.79|8242.82|8242.82|8244.82|8244.82|8238.83|8238.83|0
1742380500000|2025-03-19 10:35:00|8242.29|8242.29|8240.48|8240.48|8242.6|8242.6|8238.03|8238.03|0
1742380800000|2025-03-19 10:40:00|8240.62|8240.62|8244.08|8244.08|8245.08|8245.08|8240.62|8240.62|0
1742381100000|2025-03-19 10:45:00|8244.71|8244.71|8240.93|8240.93|8244.71|8244.71|8240.93|8240.93|0
1742381400000|2025-03-19 10:50:00|8240.62|8240.62|8234.94|8234.94|8240.62|8240.62|8234.94|8234.94|0
1742381700000|2025-03-19 10:55:00|8234.3|8234.3|8235.51|8235.51|8236.26|8236.26|8233.67|8233.67|0
1742382000000|2025-03-19 11:00:00|8234.87|8234.87|8237.97|8237.97|8238.42|8238.42|8230.81|8230.81|0
1742382300000|2025-03-19 11:05:00|8237.66|8237.66|8237.36|8237.36|8238.66|8238.66|8236.48|8236.48|0
1742382600000|2025-03-19 11:10:00|8237.28|8237.28|8239.43|8239.43|8239.62|8239.62|8236.54|8236.54|0
1742382900000|2025-03-19 11:15:00|8239.12|8239.12|8241|8241|8242.06|8242.06|8239.12|8239.12|0
1742383200000|2025-03-19 11:20:00|8240.79|8240.79|8239.29|8239.29|8245.39|8245.39|8238.06|8238.06|0
1742383500000|2025-03-19 11:25:00|8239.92|8239.92|8235.42|8235.42|8241.7|8241.7|8235|8235|0
1742383800000|2025-03-19 11:30:00|8234.8|8234.8|8225.13|8225.13|8234.8|8234.8|8225.13|8225.13|0
1742384100000|2025-03-19 11:35:00|8224.63|8224.63|8226.22|8226.22|8227.22|8227.22|8221.35|8221.35|0
1742384400000|2025-03-19 11:40:00|8226.49|8226.49|8226.53|8226.53|8228.24|8228.24|8225.89|8225.89|0
1742384700000|2025-03-19 11:45:00|8226.85|8226.85|8231.5|8231.5|8232.33|8232.33|8225.46|8225.46|0
1742385000000|2025-03-19 11:50:00|8231.66|8231.66|8227.93|8227.93|8231.66|8231.66|8227.93|8227.93|0
1742385300000|2025-03-19 11:55:00|8227.77|8227.77|8230.38|8230.38|8231.52|8231.52|8225.25|8225.25|0
1742385600000|2025-03-19 12:00:00|8231.65|8231.65|8227.38|8227.38|8232.03|8232.03|8227.38|8227.38|0
1742385900000|2025-03-19 12:05:00|8228|8228|8224.28|8224.28|8228.7|8228.7|8222.49|8222.49|0
1742386200000|2025-03-19 12:10:00|8224.42|8224.42|8228.48|8228.48|8229.33|8229.33|8223.89|8223.89|0
1742386500000|2025-03-19 12:15:00|8228.05|8228.05|8227.62|8227.62|8230.16|8230.16|8226.1|8226.1|0
1742386800000|2025-03-19 12:20:00|8227.78|8227.78|8222.68|8222.68|8227.78|8227.78|8222.65|8222.65|0
1742387100000|2025-03-19 12:25:00|8222.04|8222.04|8222.5|8222.5|8222.5|8222.5|8219.3|8219.3|0
1742387400000|2025-03-19 12:30:00|8222.81|8222.81|8229.28|8229.28|8229.28|8229.28|8221.92|8221.92|0
1742387700000|2025-03-19 12:35:00|8229.44|8229.44|8226.6|8226.6|8231.66|8231.66|8226.6|8226.6|0
1742388000000|2025-03-19 12:40:00|8226.32|8226.32|8226.73|8226.73|8226.85|8226.85|8222.25|8222.25|0
1742388300000|2025-03-19 12:45:00|8226.8|8226.8|8226.63|8226.63|8227.48|8227.48|8226.53|8226.53|0
1742388600000|2025-03-19 12:50:00|8226.9|8226.9|8234.93|8234.93|8235.11|8235.11|8226.9|8226.9|0
1742388900000|2025-03-19 12:55:00|8234.31|8234.31|8233.69|8233.69|8235.81|8235.81|8231.37|8231.37|0
1742389200000|2025-03-19 13:00:00|8233.77|8233.77|8232.26|8232.26|8234.75|8234.75|8231.11|8231.11|0
1742389500000|2025-03-19 13:05:00|8232.33|8232.33|8238.23|8238.23|8239.49|8239.49|8232.33|8232.33|0
1742389800000|2025-03-19 13:10:00|8237.91|8237.91|8232.46|8232.46|8237.91|8237.91|8231.87|8231.87|0
1742390100000|2025-03-19 13:15:00|8232.34|8232.34|8230.94|8230.94|8232.34|8232.34|8228.85|8228.85|0
1742390400000|2025-03-19 13:20:00|8231.56|8231.56|8231.3|8231.3|8232.94|8232.94|8229.25|8229.25|0
1742390700000|2025-03-19 13:25:00|8231.85|8231.85|8234.47|8234.47|8236.13|8236.13|8230.79|8230.79|0
1742391000000|2025-03-19 13:30:00|8234.59|8234.59|8238.75|8238.75|8243|8243|8229.21|8229.21|0
1742391300000|2025-03-19 13:35:00|8239|8239|8230.96|8230.96|8240.38|8240.38|8225.81|8225.81|0
1742391600000|2025-03-19 13:40:00|8230.56|8230.56|8224.24|8224.24|8232|8232|8221.53|8221.53|0
1742391900000|2025-03-19 13:45:00|8224.4|8224.4|8222.69|8222.69|8231.58|8231.58|8222.69|8222.69|0
1742392200000|2025-03-19 13:50:00|8222.14|8222.14|8224.14|8224.14|8224.51|8224.51|8216.15|8216.15|0
1742392500000|2025-03-19 13:55:00|8224.1|8224.1|8227.32|8227.32|8231.62|8231.62|8222.71|8222.71|0
1742392800000|2025-03-19 14:00:00|8226.04|8226.04|8242.75|8242.75|8243.12|8243.12|8224.46|8224.46|0
1742393100000|2025-03-19 14:05:00|8241.65|8241.65|8251.07|8251.07|8253.81|8253.81|8241.65|8241.65|0
1742393400000|2025-03-19 14:10:00|8250.93|8250.93|8259.04|8259.04|8268.12|8268.12|8250.93|8250.93|0
1742393700000|2025-03-19 14:15:00|8258.41|8258.41|8259.33|8259.33|8259.47|8259.47|8256.51|8256.51|0
1742394000000|2025-03-19 14:20:00|8259.54|8259.54|8265.37|8265.37|8266.22|8266.22|8259.54|8259.54|0
1742394300000|2025-03-19 14:25:00|8265.15|8265.15|8266.22|8266.22|8270.57|8270.57|8262.33|8262.33|0
1742394600000|2025-03-19 14:30:00|8266.78|8266.78|8266.72|8266.72|8269.63|8269.63|8266.08|8266.08|0
1742394900000|2025-03-19 14:35:00|8266.59|8266.59|8266.52|8266.52|8269.77|8269.77|8263.91|8263.91|0
1742395200000|2025-03-19 14:40:00|8268.39|8268.39|8269.62|8269.62|8272.88|8272.88|8266.82|8266.82|0
1742395500000|2025-03-19 14:45:00|8268.98|8268.98|8271.63|8271.63|8275.6|8275.6|8267.81|8267.81|0
1742395800000|2025-03-19 14:50:00|8271.01|8271.01|8275.3|8275.3|8277.06|8277.06|8271.01|8271.01|0
1742396100000|2025-03-19 14:55:00|8274.88|8274.88|8270.6|8270.6|8277.44|8277.44|8270.6|8270.6|0
1742396400000|2025-03-19 15:00:00|8269.97|8269.97|8266.95|8266.95|8271.38|8271.38|8263.37|8263.37|0
1742396700000|2025-03-19 15:05:00|8266.57|8266.57|8276.32|8276.32|8276.32|8276.32|8264.43|8264.43|0
1742397000000|2025-03-19 15:10:00|8276.95|8276.95|8282.95|8282.95|8287.23|8287.23|8276.55|8276.55|0
1742397300000|2025-03-19 15:15:00|8283.03|8283.03|8279.66|8279.66|8283.66|8283.66|8279.42|8279.42|0
1742397600000|2025-03-19 15:20:00|8279.53|8279.53|8288.66|8288.66|8290.56|8290.56|8279.53|8279.53|0
1742397900000|2025-03-19 15:25:00|8288.5|8288.5|8283.99|8283.99|8289.18|8289.18|8283.99|8283.99|0
1742398200000|2025-03-19 15:30:00|8283.44|8283.44|8285.24|8285.24|8286.72|8286.72|8282.44|8282.44|0
1742398500000|2025-03-19 15:35:00|8285.49|8285.49|8283.49|8283.49|8287.63|8287.63|8281.09|8281.09|0
1742398800000|2025-03-19 15:40:00|8283.63|8283.63|8289.44|8289.44|8292.43|8292.43|8282.15|8282.15|0
1742399100000|2025-03-19 15:45:00|8289.6|8289.6|8298.09|8298.09|8298.49|8298.49|8289.6|8289.6|0
1742399400000|2025-03-19 15:50:00|8298.73|8298.73|8306.44|8306.44|8306.83|8306.83|8298.73|8298.73|0
1742399700000|2025-03-19 15:55:00|8305.8|8305.8|8302.27|8302.27|8310.41|8310.41|8301.77|8301.77|0
1742400000000|2025-03-19 16:00:00|8302.91|8302.91|8302.41|8302.41|8304.37|8304.37|8298.37|8298.37|0
1742400300000|2025-03-19 16:05:00|8302.57|8302.57|8305.74|8305.74|8310.15|8310.15|8300.16|8300.16|0
1742400600000|2025-03-19 16:10:00|8305.58|8305.58|8296.04|8296.04|8306.38|8306.38|8294.43|8294.43|0
1742400900000|2025-03-19 16:15:00|8296.2|8296.2|8293.17|8293.17|8296.2|8296.2|8290.98|8290.98|0
1742401200000|2025-03-19 16:20:00|8293.81|8293.81|8295.13|8295.13|8298.42|8298.42|8292.64|8292.64|0
1742401500000|2025-03-19 16:25:00|8294.8|8294.8|8297.38|8297.38|8302.7|8302.7|8294.49|8294.49|0
1742458500000|2025-03-20 08:15:00|8383.21|8383.21|8379.87|8379.87|8391.36|8391.36|8379.01|8379.01|0
1742458800000|2025-03-20 08:20:00|8379.23|8379.23|8370.84|8370.84|8381.24|8381.24|8368.46|8368.46|0
1742459100000|2025-03-20 08:25:00|8370.95|8370.95|8384.44|8384.44|8387|8387|8370.95|8370.95|0
1742459400000|2025-03-20 08:30:00|8383.81|8383.81|8386.76|8386.76|8388.61|8388.61|8379.93|8379.93|0
1742459700000|2025-03-20 08:35:00|8386.98|8386.98|8389.27|8389.27|8391.99|8391.99|8384.95|8384.95|0
1742460000000|2025-03-20 08:40:00|8389.49|8389.49|8400.02|8400.02|8401.86|8401.86|8389.49|8389.49|0
1742460300000|2025-03-20 08:45:00|8399.61|8399.61|8377.4|8377.4|8400.02|8400.02|8376.96|8376.96|0
1742460600000|2025-03-20 08:50:00|8376.73|8376.73|8360.93|8360.93|8376.87|8376.87|8360.93|8360.93|0
1742460900000|2025-03-20 08:55:00|8360.55|8360.55|8360.87|8360.87|8364.24|8364.24|8359.61|8359.61|0
1742461200000|2025-03-20 09:00:00|8360.73|8360.73|8340.05|8340.05|8360.73|8360.73|8340.05|8340.05|0
1742461500000|2025-03-20 09:05:00|8339.98|8339.98|8344.11|8344.11|8344.27|8344.27|8339.24|8339.24|0
1742461800000|2025-03-20 09:10:00|8344.33|8344.33|8333.67|8333.67|8344.33|8344.33|8330.69|8330.69|0
1742462100000|2025-03-20 09:15:00|8333.27|8333.27|8330.55|8330.55|8336.09|8336.09|8328.75|8328.75|0
1742462400000|2025-03-20 09:20:00|8330.43|8330.43|8317.02|8317.02|8330.43|8330.43|8317.02|8317.02|0
1742462700000|2025-03-20 09:25:00|8315.91|8315.91|8313.03|8313.03|8315.92|8315.92|8308.73|8308.73|0
1742463000000|2025-03-20 09:30:00|8313.17|8313.17|8310.47|8310.47|8315.61|8315.61|8309.36|8309.36|0
1742463300000|2025-03-20 09:35:00|8310.26|8310.26|8301.68|8301.68|8312.24|8312.24|8301.68|8301.68|0
1742463600000|2025-03-20 09:40:00|8302.06|8302.06|8302.75|8302.75|8305.95|8305.95|8297.39|8297.39|0
1742463900000|2025-03-20 09:45:00|8302.88|8302.88|8300.41|8300.41|8308.2|8308.2|8300.41|8300.41|0
1742464200000|2025-03-20 09:50:00|8300.62|8300.62|8294|8294|8301.62|8301.62|8292.65|8292.65|0
1742464500000|2025-03-20 09:55:00|8293.87|8293.87|8303.87|8303.87|8305.71|8305.71|8293.73|8293.73|0
1742464800000|2025-03-20 10:00:00|8303.34|8303.34|8313.63|8313.63|8318.2|8318.2|8300.86|8300.86|0
1742465100000|2025-03-20 10:05:00|8313.49|8313.49|8305.71|8305.71|8313.62|8313.62|8305.63|8305.63|0
1742465400000|2025-03-20 10:10:00|8305.3|8305.3|8285.59|8285.59|8305.3|8305.3|8283.62|8283.62|0
1742465700000|2025-03-20 10:15:00|8286.23|8286.23|8278.05|8278.05|8286.23|8286.23|8276.59|8276.59|0
1742466000000|2025-03-20 10:20:00|8277.63|8277.63|8282.5|8282.5|8283.3|8283.3|8272.56|8272.56|0
1742466300000|2025-03-20 10:25:00|8282.17|8282.17|8281.85|8281.85|8284.8|8284.8|8278.74|8278.74|0
1742466600000|2025-03-20 10:30:00|8281.21|8281.21|8283.15|8283.15|8285.11|8285.11|8280.72|8280.72|0
1742466900000|2025-03-20 10:35:00|8283.7|8283.7|8275.4|8275.4|8285.32|8285.32|8274.71|8274.71|0
1742467200000|2025-03-20 10:40:00|8277.95|8277.95|8275.44|8275.44|8277.95|8277.95|8272.42|8272.42|0
1742467500000|2025-03-20 10:45:00|8275.57|8275.57|8280.8|8280.8|8280.8|8280.8|8275.44|8275.44|0
1742467800000|2025-03-20 10:50:00|8280.43|8280.43|8291.77|8291.77|8291.77|8291.77|8280.43|8280.43|0
1742468100000|2025-03-20 10:55:00|8292.7|8292.7|8296.87|8296.87|8298.02|8298.02|8292.47|8292.47|0
1742468400000|2025-03-20 11:00:00|8296.49|8296.49|8289.17|8289.17|8296.78|8296.78|8288.06|8288.06|0
1742468700000|2025-03-20 11:05:00|8289.28|8289.28|8289.89|8289.89|8292.89|8292.89|8287.04|8287.04|0
1742469000000|2025-03-20 11:10:00|8290.51|8290.51|8300.33|8300.33|8302.66|8302.66|8289.96|8289.96|0
1742469300000|2025-03-20 11:15:00|8299.78|8299.78|8296.09|8296.09|8299.78|8299.78|8293.88|8293.88|0
1742469600000|2025-03-20 11:20:00|8295.54|8295.54|8299.94|8299.94|8299.94|8299.94|8293.89|8293.89|0
1742469900000|2025-03-20 11:25:00|8299.67|8299.67|8300.53|8300.53|8300.77|8300.77|8296.17|8296.17|0
1742470200000|2025-03-20 11:30:00|8300.28|8300.28|8307.89|8307.89|8307.89|8307.89|8299.38|8299.38|0
1742470500000|2025-03-20 11:35:00|8307.75|8307.75|8315.93|8315.93|8318.05|8318.05|8307.75|8307.75|0
1742470800000|2025-03-20 11:40:00|8316.38|8316.38|8325.96|8325.96|8325.96|8325.96|8316.25|8316.25|0
1742471100000|2025-03-20 11:45:00|8326.52|8326.52|8322.02|8322.02|8329.65|8329.65|8320.3|8320.3|0
1742471400000|2025-03-20 11:50:00|8322.13|8322.13|8324.17|8324.17|8326.1|8326.1|8319.98|8319.98|0
1742471700000|2025-03-20 11:55:00|8323.23|8323.23|8321.39|8321.39|8325.5|8325.5|8321.39|8321.39|0
1742472000000|2025-03-20 12:00:00|8320.45|8320.45|8316.82|8316.82|8321.63|8321.63|8314.75|8314.75|0
1742472300000|2025-03-20 12:05:00|8318.1|8318.1|8317.82|8317.82|8320.55|8320.55|8314.56|8314.56|0
1742472600000|2025-03-20 12:10:00|8317.37|8317.37|8309.51|8309.51|8317.37|8317.37|8309.24|8309.24|0
1742472900000|2025-03-20 12:15:00|8310.14|8310.14|8321.32|8321.32|8325.17|8325.17|8306.62|8306.62|0
1742473200000|2025-03-20 12:20:00|8320.04|8320.04|8315.97|8315.97|8321.01|8321.01|8314.06|8314.06|0
1742473500000|2025-03-20 12:25:00|8316.59|8316.59|8320.03|8320.03|8321.72|8321.72|8315.96|8315.96|0
1742473800000|2025-03-20 12:30:00|8319.65|8319.65|8325.79|8325.79|8330.01|8330.01|8319.65|8319.65|0
1742474100000|2025-03-20 12:35:00|8325.25|8325.25|8326.96|8326.96|8326.96|8326.96|8320.32|8320.32|0
1742474400000|2025-03-20 12:40:00|8326.33|8326.33|8322.89|8322.89|8326.84|8326.84|8322.2|8322.2|0
1742474700000|2025-03-20 12:45:00|8323.44|8323.44|8317.24|8317.24|8324.95|8324.95|8317.24|8317.24|0
1742475000000|2025-03-20 12:50:00|8317.16|8317.16|8315.36|8315.36|8317.3|8317.3|8312.33|8312.33|0
1742475300000|2025-03-20 12:55:00|8315.58|8315.58|8316.52|8316.52|8319.99|8319.99|8314.82|8314.82|0
1742475600000|2025-03-20 13:00:00|8316.68|8316.68|8314.23|8314.23|8319.33|8319.33|8314.23|8314.23|0
1742475900000|2025-03-20 13:05:00|8312.95|8312.95|8317.99|8317.99|8318.63|8318.63|8311.47|8311.47|0
1742476200000|2025-03-20 13:10:00|8318.12|8318.12|8316.96|8316.96|8318.12|8318.12|8314.73|8314.73|0
1742476500000|2025-03-20 13:15:00|8316.69|8316.69|8311.21|8311.21|8316.69|8316.69|8311.21|8311.21|0
1742476800000|2025-03-20 13:20:00|8310.66|8310.66|8301.58|8301.58|8310.66|8310.66|8300.17|8300.17|0
1742477100000|2025-03-20 13:25:00|8301.89|8301.89|8305.42|8305.42|8306.29|8306.29|8301.89|8301.89|0
1742477400000|2025-03-20 13:30:00|8305.31|8305.31|8319.35|8319.35|8324.8|8324.8|8302.28|8302.28|0
1742477700000|2025-03-20 13:35:00|8319.6|8319.6|8310.19|8310.19|8319.6|8319.6|8305.57|8305.57|0
1742478000000|2025-03-20 13:40:00|8310.69|8310.69|8321.38|8321.38|8325.63|8325.63|8308.81|8308.81|0
1742478300000|2025-03-20 13:45:00|8321.24|8321.24|8326.54|8326.54|8330.9|8330.9|8320.98|8320.98|0
1742478600000|2025-03-20 13:50:00|8326.45|8326.45|8327.68|8327.68|8331.22|8331.22|8323.46|8323.46|0
1742478900000|2025-03-20 13:55:00|8328|8328|8340.36|8340.36|8340.62|8340.62|8323.18|8323.18|0
1742479200000|2025-03-20 14:00:00|8340.5|8340.5|8351.21|8351.21|8357.4|8357.4|8340.5|8340.5|0
1742479500000|2025-03-20 14:05:00|8351.26|8351.26|8347.27|8347.27|8351.27|8351.27|8344.99|8344.99|0
1742479800000|2025-03-20 14:10:00|8346|8346|8334.03|8334.03|8346|8346|8333.66|8333.66|0
1742480100000|2025-03-20 14:15:00|8332.93|8332.93|8332.39|8332.39|8336.36|8336.36|8324.34|8324.34|0
1742480400000|2025-03-20 14:20:00|8332.18|8332.18|8341.08|8341.08|8341.1|8341.1|8332.18|8332.18|0
1742480700000|2025-03-20 14:25:00|8341.24|8341.24|8338.1|8338.1|8346.21|8346.21|8338.1|8338.1|0
1742481000000|2025-03-20 14:30:00|8337.35|8337.35|8331.72|8331.72|8337.35|8337.35|8327.34|8327.34|0
1742481300000|2025-03-20 14:35:00|8331.41|8331.41|8331.11|8331.11|8337.23|8337.23|8330.22|8330.22|0
1742481600000|2025-03-20 14:40:00|8330.69|8330.69|8326.57|8326.57|8331.52|8331.52|8324.12|8324.12|0
1742481900000|2025-03-20 14:45:00|8326.46|8326.46|8331.79|8331.79|8333.86|8333.86|8325.6|8325.6|0
1742482200000|2025-03-20 14:50:00|8331.65|8331.65|8319.33|8319.33|8331.65|8331.65|8319.33|8319.33|0
1742482500000|2025-03-20 14:55:00|8318.05|8318.05|8325.03|8325.03|8326.13|8326.13|8318.05|8318.05|0
1742482800000|2025-03-20 15:00:00|8325.48|8325.48|8337.15|8337.15|8337.15|8337.15|8323.17|8323.17|0
1742483100000|2025-03-20 15:05:00|8336.6|8336.6|8332.52|8332.52|8337.87|8337.87|8332.02|8332.02|0
1742483400000|2025-03-20 15:10:00|8333.16|8333.16|8329.26|8329.26|8334.18|8334.18|8325.48|8325.48|0
1742483700000|2025-03-20 15:15:00|8328.84|8328.84|8328.06|8328.06|8331.81|8331.81|8325.2|8325.2|0
1742484000000|2025-03-20 15:20:00|8327.95|8327.95|8325.75|8325.75|8329.07|8329.07|8323.65|8323.65|0
1742484300000|2025-03-20 15:25:00|8325.37|8325.37|8330.07|8330.07|8330.5|8330.5|8320.85|8320.85|0
1742484600000|2025-03-20 15:30:00|8331.18|8331.18|8306.56|8306.56|8331.18|8331.18|8306.44|8306.44|0
1742484900000|2025-03-20 15:35:00|8306.49|8306.49|8299.34|8299.34|8306.56|8306.56|8299.34|8299.34|0
1742485200000|2025-03-20 15:40:00|8300.44|8300.44|8311.46|8311.46|8312.01|8312.01|8299.94|8299.94|0
1742485500000|2025-03-20 15:45:00|8311.32|8311.32|8307.93|8307.93|8311.96|8311.96|8307.63|8307.63|0
1742485800000|2025-03-20 15:50:00|8307.3|8307.3|8311.83|8311.83|8311.83|8311.83|8303.48|8303.48|0
1742486100000|2025-03-20 15:55:00|8311.2|8311.2|8309.23|8309.23|8311.87|8311.87|8305.45|8305.45|0
1742486400000|2025-03-20 16:00:00|8309.02|8309.02|8308.43|8308.43|8313.23|8313.23|8304.72|8304.72|0
1742486700000|2025-03-20 16:05:00|8309.06|8309.06|8304.54|8304.54|8309.06|8309.06|8298.95|8298.95|0
1742487000000|2025-03-20 16:10:00|8303.99|8303.99|8307.13|8307.13|8307.38|8307.38|8299.09|8299.09|0
1742487300000|2025-03-20 16:15:00|8307.77|8307.77|8303.68|8303.68|8307.77|8307.77|8302.59|8302.59|0
1742487600000|2025-03-20 16:20:00|8303.43|8303.43|8300.23|8300.23|8303.43|8303.43|8298.94|8298.94|0
1742487900000|2025-03-20 16:25:00|8300.02|8300.02|8292.59|8292.59|8301.94|8301.94|8289.04|8289.04|0
1742544900000|2025-03-21 08:15:00|8117.85|8117.85|8081.61|8081.61|8117.85|8117.85|8080.92|8080.92|0
1742545200000|2025-03-21 08:20:00|8081.5|8081.5|8057.62|8057.62|8081.5|8081.5|8055.94|8055.94|0
1742545500000|2025-03-21 08:25:00|8057.75|8057.75|8044.62|8044.62|8060.92|8060.92|8044.62|8044.62|0
1742545800000|2025-03-21 08:30:00|8043.98|8043.98|8036.53|8036.53|8046.39|8046.39|8036.06|8036.06|0
1742546100000|2025-03-21 08:35:00|8036.82|8036.82|8064.73|8064.73|8065.17|8065.17|8036|8036|0
1742546400000|2025-03-21 08:40:00|8063.46|8063.46|8065.21|8065.21|8079.59|8079.59|8059.67|8059.67|0
1742546700000|2025-03-21 08:45:00|8065.85|8065.85|8060.59|8060.59|8069.16|8069.16|8058.69|8058.69|0
1742547000000|2025-03-21 08:50:00|8061.69|8061.69|8071.99|8071.99|8072.37|8072.37|8057.67|8057.67|0
1742547300000|2025-03-21 08:55:00|8071.7|8071.7|8083.43|8083.43|8083.57|8083.57|8071.7|8071.7|0
1742547600000|2025-03-21 09:00:00|8083.2|8083.2|8084.28|8084.28|8088.06|8088.06|8078.81|8078.81|0
1742547900000|2025-03-21 09:05:00|8083.18|8083.18|8079.15|8079.15|8089.79|8089.79|8077.45|8077.45|0
1742548200000|2025-03-21 09:10:00|8079.79|8079.79|8089.98|8089.98|8091.58|8091.58|8079.79|8079.79|0
1742548500000|2025-03-21 09:15:00|8089.87|8089.87|8084.51|8084.51|8091.78|8091.78|8082.43|8082.43|0
1742548800000|2025-03-21 09:20:00|8083.45|8083.45|8075.55|8075.55|8083.56|8083.56|8070.79|8070.79|0
1742549100000|2025-03-21 09:25:00|8075.33|8075.33|8075.41|8075.41|8080.82|8080.82|8071.41|8071.41|0
1742549400000|2025-03-21 09:30:00|8075.3|8075.3|8072.97|8072.97|8075.3|8075.3|8068.6|8068.6|0
1742549700000|2025-03-21 09:35:00|8072.33|8072.33|8083.69|8083.69|8083.75|8083.75|8068.83|8068.83|0
1742550000000|2025-03-21 09:40:00|8083.77|8083.77|8089.01|8089.01|8095.58|8095.58|8083.77|8083.77|0
1742550300000|2025-03-21 09:45:00|8089.64|8089.64|8088.84|8088.84|8096.15|8096.15|8087.24|8087.24|0
1742550600000|2025-03-21 09:50:00|8087.78|8087.78|8088.39|8088.39|8091.11|8091.11|8082.36|8082.36|0
1742550900000|2025-03-21 09:55:00|8087.97|8087.97|8085.98|8085.98|8090.28|8090.28|8084.92|8084.92|0
1742551200000|2025-03-21 10:00:00|8087.47|8087.47|8093.86|8093.86|8094.96|8094.96|8087.47|8087.47|0
1742551500000|2025-03-21 10:05:00|8093.99|8093.99|8085.82|8085.82|8095.96|8095.96|8082.5|8082.5|0
1742552100000|2025-03-21 10:15:00|8086.36|8086.36|8118.99|8118.99|8120.24|8120.24|8085.55|8085.55|0
1742552400000|2025-03-21 10:20:00|8121.2|8121.2|8127.8|8127.8|8127.8|8127.8|8115.69|8115.69|0
1742552700000|2025-03-21 10:25:00|8127.51|8127.51|8133|8133|8136.63|8136.63|8127.51|8127.51|0
1742553000000|2025-03-21 10:30:00|8133.15|8133.15|8135.15|8135.15|8142.19|8142.19|8132.86|8132.86|0
1742553300000|2025-03-21 10:35:00|8135.79|8135.79|8141.91|8141.91|8142.55|8142.55|8133.64|8133.64|0
1742553600000|2025-03-21 10:40:00|8141.58|8141.58|8139.32|8139.32|8144.64|8144.64|8137.93|8137.93|0
1742553900000|2025-03-21 10:45:00|8138.69|8138.69|8140.9|8140.9|8141.95|8141.95|8132.38|8132.38|0
1742554200000|2025-03-21 10:50:00|8139.72|8139.72|8149.26|8149.26|8161.01|8161.01|8137.45|8137.45|0
1742554500000|2025-03-21 10:55:00|8149.52|8149.52|8137.25|8137.25|8152.38|8152.38|8135.83|8135.83|0
1742554800000|2025-03-21 11:00:00|8136.47|8136.47|8147.64|8147.64|8147.64|8147.64|8133.77|8133.77|0
1742555100000|2025-03-21 11:05:00|8148.19|8148.19|8141.54|8141.54|8154.62|8154.62|8141.54|8141.54|0
1742555400000|2025-03-21 11:10:00|8140.91|8140.91|8135.95|8135.95|8141.7|8141.7|8133.84|8133.84|0
1742555700000|2025-03-21 11:15:00|8136.03|8136.03|8137.44|8137.44|8139.74|8139.74|8135.71|8135.71|0
1742556000000|2025-03-21 11:20:00|8138.54|8138.54|8131.29|8131.29|8142.34|8142.34|8131.29|8131.29|0
1742556300000|2025-03-21 11:25:00|8130.31|8130.31|8129.51|8129.51|8133.32|8133.32|8128.18|8128.18|0
1742556600000|2025-03-21 11:30:00|8130.07|8130.07|8133.96|8133.96|8135.98|8135.98|8130.07|8130.07|0
1742556900000|2025-03-21 11:35:00|8133.32|8133.32|8130.39|8130.39|8133.54|8133.54|8126.83|8126.83|0
1742557200000|2025-03-21 11:40:00|8129.83|8129.83|8128.41|8128.41|8130.44|8130.44|8127.78|8127.78|0
1742557500000|2025-03-21 11:45:00|8127.77|8127.77|8126.21|8126.21|8129.25|8129.25|8125.93|8125.93|0
1742557800000|2025-03-21 11:50:00|8126.46|8126.46|8110.64|8110.64|8126.46|8126.46|8110|8110|0
1742558100000|2025-03-21 11:55:00|8109.84|8109.84|8112.44|8112.44|8113.36|8113.36|8108.64|8108.64|0
1742558400000|2025-03-21 12:00:00|8112.21|8112.21|8113.28|8113.28|8113.28|8113.28|8107.75|8107.75|0
1742558700000|2025-03-21 12:05:00|8112.64|8112.64|8113.06|8113.06|8118.55|8118.55|8112.64|8112.64|0
1742559000000|2025-03-21 12:10:00|8112.42|8112.42|8119.1|8119.1|8119.81|8119.81|8112.34|8112.34|0
1742559300000|2025-03-21 12:15:00|8119.02|8119.02|8118.89|8118.89|8120.34|8120.34|8116.64|8116.64|0
1742559600000|2025-03-21 12:20:00|8118.67|8118.67|8116.47|8116.47|8118.67|8118.67|8111.34|8111.34|0
1742559900000|2025-03-21 12:25:00|8115.83|8115.83|8115.29|8115.29|8117.21|8117.21|8114.03|8114.03|0
1742560200000|2025-03-21 12:30:00|8114.51|8114.51|8108.62|8108.62|8114.73|8114.73|8106.51|8106.51|0
1742560500000|2025-03-21 12:35:00|8108.7|8108.7|8102.95|8102.95|8108.7|8108.7|8101.78|8101.78|0
1742560800000|2025-03-21 12:40:00|8104.06|8104.06|8100.24|8100.24|8107.08|8107.08|8098.47|8098.47|0
1742561100000|2025-03-21 12:45:00|8100.09|8100.09|8105.38|8105.38|8105.87|8105.87|8100.09|8100.09|0
1742561400000|2025-03-21 12:50:00|8105.83|8105.83|8100.6|8100.6|8105.97|8105.97|8100.18|8100.18|0
1742561700000|2025-03-21 12:55:00|8100.73|8100.73|8093.72|8093.72|8103.13|8103.13|8092.04|8092.04|0
1742562000000|2025-03-21 13:00:00|8093.87|8093.87|8088.25|8088.25|8093.87|8093.87|8085.06|8085.06|0
1742562300000|2025-03-21 13:05:00|8089.52|8089.52|8091.76|8091.76|8092.95|8092.95|8088.17|8088.17|0
1742562600000|2025-03-21 13:10:00|8091.2|8091.2|8089.68|8089.68|8092.2|8092.2|8086.57|8086.57|0
1742562900000|2025-03-21 13:15:00|8088.68|8088.68|8098.41|8098.41|8107.97|8107.97|8087.88|8087.88|0
1742563200000|2025-03-21 13:20:00|8098.19|8098.19|8068.71|8068.71|8100.01|8100.01|8067.09|8067.09|0
1742563500000|2025-03-21 13:25:00|8068.57|8068.57|8064.63|8064.63|8072.15|8072.15|8059.75|8059.75|0
1742563800000|2025-03-21 13:30:00|8065.27|8065.27|8033.78|8033.78|8066.92|8066.92|8033.66|8033.66|0
1742564100000|2025-03-21 13:35:00|8033.31|8033.31|8036.5|8036.5|8040.61|8040.61|8021.62|8021.62|0
1742564400000|2025-03-21 13:40:00|8035.95|8035.95|8042.4|8042.4|8047.45|8047.45|8034.12|8034.12|0
1742564700000|2025-03-21 13:45:00|8042.67|8042.67|8045.8|8045.8|8047.11|8047.11|8033.18|8033.18|0
1742565000000|2025-03-21 13:50:00|8044.12|8044.12|8041.14|8041.14|8045.86|8045.86|8033.24|8033.24|0
1742565300000|2025-03-21 13:55:00|8040.89|8040.89|8038.92|8038.92|8049.48|8049.48|8035.47|8035.47|0
1742565600000|2025-03-21 14:00:00|8038.54|8038.54|8044.76|8044.76|8045.95|8045.95|8033.67|8033.67|0
1742565900000|2025-03-21 14:05:00|8046.04|8046.04|8039.01|8039.01|8056.13|8056.13|8038.88|8038.88|0
1742566200000|2025-03-21 14:10:00|8037.85|8037.85|8045.55|8045.55|8045.55|8045.55|8030.95|8030.95|0
1742566500000|2025-03-21 14:15:00|8046.1|8046.1|8050.15|8050.15|8050.79|8050.79|8041.3|8041.3|0
1742566800000|2025-03-21 14:20:00|8051.03|8051.03|8057.12|8057.12|8060.87|8060.87|8048.54|8048.54|0
1742567100000|2025-03-21 14:25:00|8056.74|8056.74|8056.78|8056.78|8059.26|8059.26|8050.98|8050.98|0
1742567400000|2025-03-21 14:30:00|8056.53|8056.53|8078.48|8078.48|8082.14|8082.14|8055.89|8055.89|0
1742567700000|2025-03-21 14:35:00|8078.7|8078.7|8090.03|8090.03|8094.58|8094.58|8076.05|8076.05|0
1742568000000|2025-03-21 14:40:00|8088.92|8088.92|8093.73|8093.73|8093.73|8093.73|8085.29|8085.29|0
1742568300000|2025-03-21 14:45:00|8095|8095|8105.16|8105.16|8108.17|8108.17|8095|8095|0
1742568600000|2025-03-21 14:50:00|8105.71|8105.71|8113.14|8113.14|8113.14|8113.14|8102.19|8102.19|0
1742568900000|2025-03-21 14:55:00|8114.41|8114.41|8117.05|8117.05|8117.45|8117.45|8108.81|8108.81|0
1742569200000|2025-03-21 15:00:00|8117.68|8117.68|8120.79|8120.79|8121.89|8121.89|8116.66|8116.66|0
1742569500000|2025-03-21 15:05:00|8120.15|8120.15|8127.42|8127.42|8131.33|8131.33|8119.12|8119.12|0
1742569800000|2025-03-21 15:10:00|8126.87|8126.87|8125.91|8125.91|8130.98|8130.98|8124.66|8124.66|0
1742570100000|2025-03-21 15:15:00|8125.66|8125.66|8113.48|8113.48|8128.12|8128.12|8113.48|8113.48|0
1742570400000|2025-03-21 15:20:00|8113.6|8113.6|8106.75|8106.75|8114.86|8114.86|8105.46|8105.46|0
1742570700000|2025-03-21 15:25:00|8107.3|8107.3|8105.17|8105.17|8108.31|8108.31|8103.65|8103.65|0
1742571000000|2025-03-21 15:30:00|8105.29|8105.29|8098.05|8098.05|8105.29|8105.29|8096.58|8096.58|0
1742571300000|2025-03-21 15:35:00|8098.68|8098.68|8095.81|8095.81|8099.6|8099.6|8093.15|8093.15|0
1742571600000|2025-03-21 15:40:00|8095.94|8095.94|8093.45|8093.45|8101.79|8101.79|8092.81|8092.81|0
1742571900000|2025-03-21 15:45:00|8093.59|8093.59|8099.1|8099.1|8100.43|8100.43|8093.34|8093.34|0
1742572200000|2025-03-21 15:50:00|8098.87|8098.87|8088.49|8088.49|8098.87|8098.87|8086.76|8086.76|0
1742572500000|2025-03-21 15:55:00|8088.28|8088.28|8088.4|8088.4|8091|8091|8086.99|8086.99|0
1742572800000|2025-03-21 16:00:00|8087.85|8087.85|8093.39|8093.39|8095.59|8095.59|8085.37|8085.37|0
1742573100000|2025-03-21 16:05:00|8094.49|8094.49|8094.43|8094.43|8098.05|8098.05|8092.99|8092.99|0
1742573400000|2025-03-21 16:10:00|8093.79|8093.79|8100.12|8100.12|8101.46|8101.46|8093.72|8093.72|0
1742573700000|2025-03-21 16:15:00|8100.87|8100.87|8108.02|8108.02|8108.66|8108.66|8091.34|8091.34|0
1742574000000|2025-03-21 16:20:00|8108.66|8108.66|8119.59|8119.59|8120.25|8120.25|8108.66|8108.66|0
1742574300000|2025-03-21 16:25:00|8120.03|8120.03|8123.18|8123.18|8123.78|8123.78|8118.12|8118.12|0
1742804100000|2025-03-24 08:15:00|8220.38|8220.38|8207.96|8207.96|8220.51|8220.51|8204.59|8204.59|0
1742804400000|2025-03-24 08:20:00|8207.74|8207.74|8207.45|8207.45|8208.02|8208.02|8200.01|8200.01|0
1742804700000|2025-03-24 08:25:00|8206.7|8206.7|8200.37|8200.37|8206.7|8206.7|8198.27|8198.27|0
1742805000000|2025-03-24 08:30:00|8199.11|8199.11|8194.64|8194.64|8200.59|8200.59|8193.31|8193.31|0
1742805300000|2025-03-24 08:35:00|8194.01|8194.01|8200.23|8200.23|8203.47|8203.47|8192.05|8192.05|0
1742805600000|2025-03-24 08:40:00|8200.87|8200.87|8199.99|8199.99|8208.28|8208.28|8199.43|8199.43|0
1742805900000|2025-03-24 08:45:00|8199.58|8199.58|8195.92|8195.92|8199.58|8199.58|8193.07|8193.07|0
1742806200000|2025-03-24 08:50:00|8196.19|8196.19|8192.71|8192.71|8199.54|8199.54|8192.71|8192.71|0
1742806500000|2025-03-24 08:55:00|8192.07|8192.07|8192.7|8192.7|8193.95|8193.95|8188.89|8188.89|0
1742806800000|2025-03-24 09:00:00|8192.15|8192.15|8181.97|8181.97|8192.15|8192.15|8181.97|8181.97|0
1742807100000|2025-03-24 09:05:00|8181.9|8181.9|8187.07|8187.07|8191.23|8191.23|8181.9|8181.9|0
1742807400000|2025-03-24 09:10:00|8185.79|8185.79|8194.77|8194.77|8195.4|8195.4|8184.01|8184.01|0
1742807700000|2025-03-24 09:15:00|8195.4|8195.4|8198.17|8198.17|8200.55|8200.55|8195.4|8195.4|0
1742808000000|2025-03-24 09:20:00|8199.28|8199.28|8185.07|8185.07|8199.89|8199.89|8185.07|8185.07|0
1742808300000|2025-03-24 09:25:00|8184.21|8184.21|8168.85|8168.85|8184.43|8184.43|8168.85|8168.85|0
1742808600000|2025-03-24 09:30:00|8168.96|8168.96|8161.07|8161.07|8177.35|8177.35|8161.07|8161.07|0
1742808900000|2025-03-24 09:35:00|8161.63|8161.63|8161.57|8161.57|8165.1|8165.1|8161.5|8161.5|0
1742809200000|2025-03-24 09:40:00|8160.31|8160.31|8156.09|8156.09|8160.31|8160.31|8154.86|8154.86|0
1742809500000|2025-03-24 09:45:00|8155.95|8155.95|8156.62|8156.62|8158.32|8158.32|8155.65|8155.65|0
1742809800000|2025-03-24 09:50:00|8155.99|8155.99|8149.58|8149.58|8156.01|8156.01|8149.48|8149.48|0
1742810100000|2025-03-24 09:55:00|8148.47|8148.47|8147.61|8147.61|8148.8|8148.8|8145.67|8145.67|0
1742810400000|2025-03-24 10:00:00|8147.5|8147.5|8145.35|8145.35|8147.5|8147.5|8132.28|8132.28|0
1742810700000|2025-03-24 10:05:00|8145.48|8145.48|8154.38|8154.38|8154.38|8154.38|8143.69|8143.69|0
1742811000000|2025-03-24 10:10:00|8153.75|8153.75|8147.47|8147.47|8155.69|8155.69|8147.46|8147.46|0
1742811300000|2025-03-24 10:15:00|8147.6|8147.6|8149.42|8149.42|8149.82|8149.82|8146.36|8146.36|0
1742811600000|2025-03-24 10:20:00|8149.56|8149.56|8158.54|8158.54|8159.66|8159.66|8149.34|8149.34|0
1742811900000|2025-03-24 10:25:00|8158.33|8158.33|8162.57|8162.57|8164.72|8164.72|8158.06|8158.06|0
1742812200000|2025-03-24 10:30:00|8162.61|8162.61|8157.84|8157.84|8166.99|8166.99|8155.91|8155.91|0
1742812500000|2025-03-24 10:35:00|8156.18|8156.18|8155.67|8155.67|8159.13|8159.13|8155.24|8155.24|0
1742812800000|2025-03-24 10:40:00|8155.45|8155.45|8152.67|8152.67|8155.45|8155.45|8150.18|8150.18|0
1742813100000|2025-03-24 10:45:00|8153.22|8153.22|8155.34|8155.34|8158.11|8158.11|8153.22|8153.22|0
1742813400000|2025-03-24 10:50:00|8154.71|8154.71|8155.28|8155.28|8156.67|8156.67|8154.43|8154.43|0
1742813700000|2025-03-24 10:55:00|8155.01|8155.01|8156.45|8156.45|8156.45|8156.45|8152.33|8152.33|0
1742814000000|2025-03-24 11:00:00|8156.82|8156.82|8150.56|8150.56|8157.38|8157.38|8150.56|8150.56|0
1742814300000|2025-03-24 11:05:00|8151.11|8151.11|8152.55|8152.55|8153.36|8153.36|8149.4|8149.4|0
1742814600000|2025-03-24 11:10:00|8152.57|8152.57|8166.4|8166.4|8166.53|8166.53|8152.57|8152.57|0
1742814900000|2025-03-24 11:15:00|8166.53|8166.53|8165.09|8165.09|8167.72|8167.72|8162.98|8162.98|0
1742815200000|2025-03-24 11:20:00|8165.16|8165.16|8173.38|8173.38|8173.38|8173.38|8163.99|8163.99|0
1742815500000|2025-03-24 11:25:00|8172.27|8172.27|8168.02|8168.02|8172.5|8172.5|8167.22|8167.22|0
1742815800000|2025-03-24 11:30:00|8167.42|8167.42|8158.03|8158.03|8168.21|8168.21|8158.03|8158.03|0
1742816100000|2025-03-24 11:35:00|8157.89|8157.89|8154.37|8154.37|8157.89|8157.89|8153.33|8153.33|0
1742816400000|2025-03-24 11:40:00|8154.51|8154.51|8164.78|8164.78|8166.13|8166.13|8154.51|8154.51|0
1742816700000|2025-03-24 11:45:00|8164.65|8164.65|8159.25|8159.25|8164.65|8164.65|8159.25|8159.25|0
1742817000000|2025-03-24 11:50:00|8159.81|8159.81|8159.23|8159.23|8161.13|8161.13|8159.07|8159.07|0
1742817300000|2025-03-24 11:55:00|8159.19|8159.19|8152.39|8152.39|8159.19|8159.19|8152.39|8152.39|0
1742817600000|2025-03-24 12:00:00|8152.28|8152.28|8148.42|8148.42|8152.28|8152.28|8145.86|8145.86|0
1742817900000|2025-03-24 12:05:00|8148.56|8148.56|8150.02|8150.02|8150.02|8150.02|8148|8148|0
1742818200000|2025-03-24 12:10:00|8151.28|8151.28|8146.56|8146.56|8151.28|8151.28|8146.56|8146.56|0
1742818500000|2025-03-24 12:15:00|8146.01|8146.01|8144.09|8144.09|8146.19|8146.19|8144.05|8144.05|0
1742818800000|2025-03-24 12:20:00|8143.46|8143.46|8144.89|8144.89|8147.65|8147.65|8143.31|8143.31|0
1742819100000|2025-03-24 12:25:00|8145.27|8145.27|8141.43|8141.43|8146.1|8146.1|8141.43|8141.43|0
1742819400000|2025-03-24 12:30:00|8142.54|8142.54|8137.51|8137.51|8144.45|8144.45|8136.56|8136.56|0
1742819700000|2025-03-24 12:35:00|8138.14|8138.14|8143.34|8143.34|8144.18|8144.18|8136.96|8136.96|0
1742820000000|2025-03-24 12:40:00|8143.12|8143.12|8148.67|8148.67|8148.67|8148.67|8140.5|8140.5|0
1742820300000|2025-03-24 12:45:00|8149.45|8149.45|8154.23|8154.23|8154.64|8154.64|8147.66|8147.66|0
1742820600000|2025-03-24 12:50:00|8154.19|8154.19|8162.66|8162.66|8162.89|8162.89|8153.7|8153.7|0
1742820900000|2025-03-24 12:55:00|8162.26|8162.26|8159.77|8159.77|8162.26|8162.26|8157.25|8157.25|0
1742821200000|2025-03-24 13:00:00|8161.03|8161.03|8160.25|8160.25|8164.63|8164.63|8159.06|8159.06|0
1742821500000|2025-03-24 13:05:00|8160.81|8160.81|8162.24|8162.24|8163.95|8163.95|8160.81|8160.81|0
1742821800000|2025-03-24 13:10:00|8162.12|8162.12|8151.15|8151.15|8162.38|8162.38|8151.03|8151.03|0
1742822100000|2025-03-24 13:15:00|8151.7|8151.7|8157.12|8157.12|8157.37|8157.37|8151.7|8151.7|0
1742822400000|2025-03-24 13:20:00|8156.01|8156.01|8171.27|8171.27|8172.05|8172.05|8155.67|8155.67|0
1742822700000|2025-03-24 13:25:00|8171.19|8171.19|8169.68|8169.68|8171.46|8171.46|8168.95|8168.95|0
1742823000000|2025-03-24 13:30:00|8171.35|8171.35|8160.15|8160.15|8185.99|8185.99|8160.15|8160.15|0
1742823300000|2025-03-24 13:35:00|8160.28|8160.28|8158.33|8158.33|8163.96|8163.96|8154.68|8154.68|0
1742823600000|2025-03-24 13:40:00|8158.96|8158.96|8161.23|8161.23|8166.3|8166.3|8158.35|8158.35|0
1742823900000|2025-03-24 13:45:00|8161.79|8161.79|8160.11|8160.11|8169.26|8169.26|8158.91|8158.91|0
1742824200000|2025-03-24 13:50:00|8160.53|8160.53|8165|8165|8170.15|8170.15|8152.82|8152.82|0
1742824500000|2025-03-24 13:55:00|8164.37|8164.37|8163.1|8163.1|8165.53|8165.53|8162.47|8162.47|0
1742824800000|2025-03-24 14:00:00|8163.65|8163.65|8164.81|8164.81|8167.63|8167.63|8156.12|8156.12|0
1742825100000|2025-03-24 14:05:00|8164.95|8164.95|8169.21|8169.21|8170.97|8170.97|8164.95|8164.95|0
1742825400000|2025-03-24 14:10:00|8169.09|8169.09|8164.59|8164.59|8169.16|8169.16|8164.03|8164.03|0
1742825700000|2025-03-24 14:15:00|8164.31|8164.31|8158.55|8158.55|8164.31|8164.31|8156.24|8156.24|0
1742826000000|2025-03-24 14:20:00|8158.21|8158.21|8164.83|8164.83|8166.39|8166.39|8157.45|8157.45|0
1742826300000|2025-03-24 14:25:00|8165.46|8165.46|8167.1|8167.1|8169|8169|8164.9|8164.9|0
1742826600000|2025-03-24 14:30:00|8167.65|8167.65|8166.94|8166.94|8172.07|8172.07|8161.43|8161.43|0
1742826900000|2025-03-24 14:35:00|8167.16|8167.16|8169.97|8169.97|8171.14|8171.14|8162.52|8162.52|0
1742827200000|2025-03-24 14:40:00|8169.81|8169.81|8165.78|8165.78|8172.14|8172.14|8165.05|8165.05|0
1742827500000|2025-03-24 14:45:00|8165.92|8165.92|8174.81|8174.81|8178.48|8178.48|8165.65|8165.65|0
1742827800000|2025-03-24 14:50:00|8175.23|8175.23|8166.45|8166.45|8175.74|8175.74|8164.93|8164.93|0
1742828100000|2025-03-24 14:55:00|8167.01|8167.01|8166.46|8166.46|8170.71|8170.71|8165.55|8165.55|0
1742828400000|2025-03-24 15:00:00|8165.91|8165.91|8156.07|8156.07|8169.81|8169.81|8156.07|8156.07|0
1742828700000|2025-03-24 15:05:00|8155.95|8155.95|8159.53|8159.53|8163.58|8163.58|8155.7|8155.7|0
1742829000000|2025-03-24 15:10:00|8160.64|8160.64|8156.93|8156.93|8161.98|8161.98|8155.31|8155.31|0
1742829300000|2025-03-24 15:15:00|8157.48|8157.48|8164.67|8164.67|8168|8168|8157.48|8157.48|0
1742829600000|2025-03-24 15:20:00|8164.98|8164.98|8164.12|8164.12|8166.74|8166.74|8163.5|8163.5|0
1742829900000|2025-03-24 15:25:00|8163.57|8163.57|8163.09|8163.09|8164.58|8164.58|8161.71|8161.71|0
1742830200000|2025-03-24 15:30:00|8163.65|8163.65|8161.72|8161.72|8165.02|8165.02|8158.97|8158.97|0
1742830500000|2025-03-24 15:35:00|8162.04|8162.04|8166.27|8166.27|8167.78|8167.78|8162.04|8162.04|0
1742830800000|2025-03-24 15:40:00|8166.58|8166.58|8168.48|8168.48|8171.54|8171.54|8166.58|8166.58|0
1742831100000|2025-03-24 15:45:00|8166.82|8166.82|8165.31|8165.31|8168.56|8168.56|8161.43|8161.43|0
1742831400000|2025-03-24 15:50:00|8165.42|8165.42|8172.11|8172.11|8173.14|8173.14|8163.34|8163.34|0
1742831700000|2025-03-24 15:55:00|8171.97|8171.97|8176.29|8176.29|8176.79|8176.79|8171.97|8171.97|0
1742832000000|2025-03-24 16:00:00|8175.78|8175.78|8174.33|8174.33|8176.17|8176.17|8171.57|8171.57|0
1742832300000|2025-03-24 16:05:00|8174.56|8174.56|8173.81|8173.81|8176.56|8176.56|8172.76|8172.76|0
1742832600000|2025-03-24 16:10:00|8173.43|8173.43|8167.78|8167.78|8174.14|8174.14|8165.76|8165.76|0
1742832900000|2025-03-24 16:15:00|8168.12|8168.12|8166.68|8166.68|8170.62|8170.62|8165.79|8165.79|0
1742833200000|2025-03-24 16:20:00|8166.54|8166.54|8177.16|8177.16|8177.16|8177.16|8166.43|8166.43|0
1742833500000|2025-03-24 16:25:00|8176.94|8176.94|8168.41|8168.41|8177.74|8177.74|8168.41|8168.41|0
1742890500000|2025-03-25 08:15:00|8197.3|8197.3|8189.94|8189.94|8197.57|8197.57|8186.18|8186.18|0
1742890800000|2025-03-25 08:20:00|8189.49|8189.49|8202.86|8202.86|8203.81|8203.81|8189.49|8189.49|0
1742891100000|2025-03-25 08:25:00|8203.29|8203.29|8189.56|8189.56|8204.84|8204.84|8189.33|8189.33|0
1742891400000|2025-03-25 08:30:00|8189.86|8189.86|8196.15|8196.15|8196.15|8196.15|8187.22|8187.22|0
1742891700000|2025-03-25 08:35:00|8195.52|8195.52|8207.69|8207.69|8208.67|8208.67|8194.89|8194.89|0
1742892000000|2025-03-25 08:40:00|8207.56|8207.56|8211.4|8211.4|8211.4|8211.4|8204|8204|0
1742892300000|2025-03-25 08:45:00|8212.53|8212.53|8219.23|8219.23|8223.54|8223.54|8212.53|8212.53|0
1742892600000|2025-03-25 08:50:00|8218.59|8218.59|8224.13|8224.13|8228.13|8228.13|8216.86|8216.86|0
1742892900000|2025-03-25 08:55:00|8224.05|8224.05|8218.67|8218.67|8224.13|8224.13|8217.53|8217.53|0
1742893200000|2025-03-25 09:00:00|8219.21|8219.21|8209.63|8209.63|8219.33|8219.33|8209.63|8209.63|0
1742893500000|2025-03-25 09:05:00|8209.5|8209.5|8211.55|8211.55|8213.64|8213.64|8206.21|8206.21|0
1742893800000|2025-03-25 09:10:00|8212.1|8212.1|8214.35|8214.35|8214.5|8214.5|8211.05|8211.05|0
1742894100000|2025-03-25 09:15:00|8214.76|8214.76|8224.44|8224.44|8224.82|8224.82|8214.76|8214.76|0
1742894400000|2025-03-25 09:20:00|8223.88|8223.88|8233.15|8233.15|8234.6|8234.6|8223.25|8223.25|0
1742894700000|2025-03-25 09:25:00|8233.03|8233.03|8227.78|8227.78|8233.03|8233.03|8227.16|8227.16|0
1742895000000|2025-03-25 09:30:00|8228.41|8228.41|8233.3|8233.3|8233.94|8233.94|8228.41|8228.41|0
1742895300000|2025-03-25 09:35:00|8234.57|8234.57|8237.2|8237.2|8242.94|8242.94|8234.57|8234.57|0
1742895600000|2025-03-25 09:40:00|8236.57|8236.57|8252.92|8252.92|8252.92|8252.92|8236.57|8236.57|0
1742895900000|2025-03-25 09:45:00|8253.46|8253.46|8256.21|8256.21|8257.75|8257.75|8250.48|8250.48|0
1742896200000|2025-03-25 09:50:00|8257.15|8257.15|8254.04|8254.04|8257.73|8257.73|8254.04|8254.04|0
1742896500000|2025-03-25 09:55:00|8253.01|8253.01|8248.81|8248.81|8253.01|8253.01|8247.8|8247.8|0
1742896800000|2025-03-25 10:00:00|8249.44|8249.44|8246.01|8246.01|8249.65|8249.65|8242.78|8242.78|0
1742897100000|2025-03-25 10:05:00|8246.32|8246.32|8245.14|8245.14|8248.81|8248.81|8245|8245|0
1742897400000|2025-03-25 10:10:00|8244.6|8244.6|8237.49|8237.49|8244.91|8244.91|8237.35|8237.35|0
1742897700000|2025-03-25 10:15:00|8237.04|8237.04|8239.81|8239.81|8239.81|8239.81|8236.92|8236.92|0
1742898000000|2025-03-25 10:20:00|8239.6|8239.6|8243.63|8243.63|8244.19|8244.19|8239.1|8239.1|0
1742898300000|2025-03-25 10:25:00|8244.91|8244.91|8245.9|8245.9|8245.9|8245.9|8240.5|8240.5|0
1742898600000|2025-03-25 10:30:00|8246.21|8246.21|8255.12|8255.12|8255.12|8255.12|8246.21|8246.21|0
1742898900000|2025-03-25 10:35:00|8255.26|8255.26|8252.17|8252.17|8255.76|8255.76|8252.17|8252.17|0
1742899200000|2025-03-25 10:40:00|8252.03|8252.03|8246.94|8246.94|8252.03|8252.03|8244.21|8244.21|0
1742899500000|2025-03-25 10:45:00|8247.57|8247.57|8245.79|8245.79|8248.64|8248.64|8245.08|8245.08|0
1742899800000|2025-03-25 10:50:00|8246.21|8246.21|8249.06|8249.06|8250.23|8250.23|8246.21|8246.21|0
1742900100000|2025-03-25 10:55:00|8248.92|8248.92|8244.5|8244.5|8250.77|8250.77|8244.5|8244.5|0
1742900400000|2025-03-25 11:00:00|8244.81|8244.81|8252|8252|8252|8252|8242.88|8242.88|0
1742900700000|2025-03-25 11:05:00|8252.22|8252.22|8249.75|8249.75|8253.17|8253.17|8249.75|8249.75|0
1742901000000|2025-03-25 11:10:00|8250.3|8250.3|8253.1|8253.1|8253.7|8253.7|8249.54|8249.54|0
1742901300000|2025-03-25 11:15:00|8253.73|8253.73|8253.88|8253.88|8255.46|8255.46|8253.73|8253.73|0
1742901600000|2025-03-25 11:20:00|8253.27|8253.27|8248.13|8248.13|8253.57|8253.57|8248.13|8248.13|0
1742901900000|2025-03-25 11:25:00|8247.58|8247.58|8250.64|8250.64|8251.17|8251.17|8247.58|8247.58|0
1742902200000|2025-03-25 11:30:00|8250.87|8250.87|8248.48|8248.48|8252.46|8252.46|8246.73|8246.73|0
1742902500000|2025-03-25 11:35:00|8250.05|8250.05|8252.03|8252.03|8254.94|8254.94|8250.05|8250.05|0
1742902800000|2025-03-25 11:40:00|8251.82|8251.82|8254.63|8254.63|8254.63|8254.63|8251.82|8251.82|0
1742903100000|2025-03-25 11:45:00|8254.94|8254.94|8256.95|8256.95|8258.27|8258.27|8254.94|8254.94|0
1742903400000|2025-03-25 11:50:00|8257.58|8257.58|8254.54|8254.54|8257.69|8257.69|8253.28|8253.28|0
1742903700000|2025-03-25 11:55:00|8253.43|8253.43|8265.99|8265.99|8266.72|8266.72|8252.94|8252.94|0
1742904000000|2025-03-25 12:00:00|8266.21|8266.21|8269.25|8269.25|8270.29|8270.29|8265.78|8265.78|0
1742904300000|2025-03-25 12:05:00|8269.59|8269.59|8272.26|8272.26|8274.26|8274.26|8269.43|8269.43|0
1742904600000|2025-03-25 12:10:00|8272.01|8272.01|8272.41|8272.41|8276.87|8276.87|8271.08|8271.08|0
1742904900000|2025-03-25 12:15:00|8272.54|8272.54|8268.05|8268.05|8272.54|8272.54|8268.05|8268.05|0
1742905200000|2025-03-25 12:20:00|8267.42|8267.42|8258.58|8258.58|8267.42|8267.42|8258.58|8258.58|0
1742905500000|2025-03-25 12:25:00|8258.8|8258.8|8256.06|8256.06|8260.36|8260.36|8255.21|8255.21|0
1742905800000|2025-03-25 12:30:00|8256.44|8256.44|8247.79|8247.79|8256.44|8256.44|8247.79|8247.79|0
1742906100000|2025-03-25 12:35:00|8249.05|8249.05|8250.21|8250.21|8251.09|8251.09|8249.05|8249.05|0
1742906400000|2025-03-25 12:40:00|8250.84|8250.84|8255.1|8255.1|8255.1|8255.1|8250.84|8250.84|0
1742906700000|2025-03-25 12:45:00|8255.37|8255.37|8251.35|8251.35|8257.66|8257.66|8251.35|8251.35|0
1742907000000|2025-03-25 12:50:00|8251.98|8251.98|8244.48|8244.48|8252.61|8252.61|8243.85|8243.85|0
1742907300000|2025-03-25 12:55:00|8245.11|8245.11|8247.47|8247.47|8248.41|8248.41|8244.56|8244.56|0
1742907600000|2025-03-25 13:00:00|8247.36|8247.36|8244.97|8244.97|8247.97|8247.97|8244.05|8244.05|0
1742907900000|2025-03-25 13:05:00|8244.23|8244.23|8246.5|8246.5|8246.53|8246.53|8242.29|8242.29|0
1742908200000|2025-03-25 13:10:00|8249.02|8249.02|8247.97|8247.97|8250.34|8250.34|8245.45|8245.45|0
1742908500000|2025-03-25 13:15:00|8248.1|8248.1|8250.89|8250.89|8254.34|8254.34|8246.84|8246.84|0
1742908800000|2025-03-25 13:20:00|8251.45|8251.45|8259.07|8259.07|8259.07|8259.07|8250.63|8250.63|0
1742909100000|2025-03-25 13:25:00|8259.62|8259.62|8266.48|8266.48|8267.37|8267.37|8258.52|8258.52|0
1742909400000|2025-03-25 13:30:00|8266.93|8266.93|8292.48|8292.48|8293.11|8293.11|8266.93|8266.93|0
1742909700000|2025-03-25 13:35:00|8290.44|8290.44|8284.33|8284.33|8290.81|8290.81|8281.32|8281.32|0
1742910000000|2025-03-25 13:40:00|8283.9|8283.9|8287.17|8287.17|8293.47|8293.47|8282.91|8282.91|0
1742910300000|2025-03-25 13:45:00|8287.73|8287.73|8271.42|8271.42|8290.52|8290.52|8271.42|8271.42|0
1742910600000|2025-03-25 13:50:00|8271.17|8271.17|8271.93|8271.93|8273.15|8273.15|8262.13|8262.13|0
1742910900000|2025-03-25 13:55:00|8272.3|8272.3|8278.7|8278.7|8279.3|8279.3|8272.3|8272.3|0
1742911200000|2025-03-25 14:00:00|8278.19|8278.19|8276.5|8276.5|8281.01|8281.01|8273.86|8273.86|0
1742911500000|2025-03-25 14:05:00|8276.42|8276.42|8275.45|8275.45|8278.72|8278.72|8275.01|8275.01|0
1742911800000|2025-03-25 14:10:00|8274.82|8274.82|8263.26|8263.26|8277.54|8277.54|8262.49|8262.49|0
1742912100000|2025-03-25 14:15:00|8264.37|8264.37|8263.29|8263.29|8264.37|8264.37|8260.54|8260.54|0
1742912400000|2025-03-25 14:20:00|8262.98|8262.98|8258.23|8258.23|8262.98|8262.98|8251.86|8251.86|0
1742912700000|2025-03-25 14:25:00|8257.67|8257.67|8249.04|8249.04|8257.67|8257.67|8248.4|8248.4|0
1742913000000|2025-03-25 14:30:00|8250.93|8250.93|8257.49|8257.49|8257.49|8257.49|8249.44|8249.44|0
1742913300000|2025-03-25 14:35:00|8257.8|8257.8|8260.5|8260.5|8262.26|8262.26|8255.93|8255.93|0
1742913600000|2025-03-25 14:40:00|8259.95|8259.95|8257.06|8257.06|8261.24|8261.24|8256.35|8256.35|0
1742913900000|2025-03-25 14:45:00|8256.75|8256.75|8257.43|8257.43|8263.16|8263.16|8256.19|8256.19|0
1742914200000|2025-03-25 14:50:00|8256.8|8256.8|8245.55|8245.55|8257.9|8257.9|8244.36|8244.36|0
1742914500000|2025-03-25 14:55:00|8244.92|8244.92|8248.31|8248.31|8248.31|8248.31|8240.78|8240.78|0
1742914800000|2025-03-25 15:00:00|8248.52|8248.52|8254.4|8254.4|8256.57|8256.57|8248.52|8248.52|0
1742915100000|2025-03-25 15:05:00|8253.77|8253.77|8248.56|8248.56|8255.53|8255.53|8248.13|8248.13|0
1742915400000|2025-03-25 15:10:00|8248.77|8248.77|8250.48|8250.48|8251.53|8251.53|8246.84|8246.84|0
1742915700000|2025-03-25 15:15:00|8250.7|8250.7|8251.81|8251.81|8252.99|8252.99|8246.36|8246.36|0
1742916000000|2025-03-25 15:20:00|8250.95|8250.95|8257.96|8257.96|8260.35|8260.35|8250.95|8250.95|0
1742916300000|2025-03-25 15:25:00|8258.52|8258.52|8259.52|8259.52|8262.7|8262.7|8257.32|8257.32|0
1742916600000|2025-03-25 15:30:00|8259.68|8259.68|8261.67|8261.67|8263.4|8263.4|8259.57|8259.57|0
1742916900000|2025-03-25 15:35:00|8261.81|8261.81|8260.86|8260.86|8262.54|8262.54|8259.62|8259.62|0
1742917200000|2025-03-25 15:40:00|8260.75|8260.75|8259.65|8259.65|8265.45|8265.45|8258.09|8258.09|0
1742917500000|2025-03-25 15:45:00|8260.28|8260.28|8260.32|8260.32|8260.95|8260.95|8254.05|8254.05|0
1742917800000|2025-03-25 15:50:00|8259.21|8259.21|8256.98|8256.98|8262.65|8262.65|8255.7|8255.7|0
1742918100000|2025-03-25 15:55:00|8257.29|8257.29|8255.26|8255.26|8258.64|8258.64|8254.87|8254.87|0
1742918400000|2025-03-25 16:00:00|8256.01|8256.01|8258.32|8258.32|8260.91|8260.91|8254.39|8254.39|0
1742918700000|2025-03-25 16:05:00|8258.43|8258.43|8261.4|8261.4|8261.4|8261.4|8255.16|8255.16|0
1742919000000|2025-03-25 16:10:00|8261.54|8261.54|8263.17|8263.17|8266.85|8266.85|8260.57|8260.57|0
1742919300000|2025-03-25 16:15:00|8263.24|8263.24|8261.55|8261.55|8265.85|8265.85|8260.11|8260.11|0
1742919600000|2025-03-25 16:20:00|8261.6|8261.6|8268.97|8268.97|8271.11|8271.11|8261.27|8261.27|0
1742919900000|2025-03-25 16:25:00|8269.1|8269.1|8271.39|8271.39|8273.1|8273.1|8266.94|8266.94|0
1742976900000|2025-03-26 08:15:00|8255.14|8255.14|8248.79|8248.79|8259.88|8259.88|8248.79|8248.79|0
1742977200000|2025-03-26 08:20:00|8248.23|8248.23|8232.51|8232.51|8248.23|8248.23|8232.26|8232.26|0
1742977500000|2025-03-26 08:25:00|8233.39|8233.39|8236.94|8236.94|8240.15|8240.15|8231.73|8231.73|0
1742977800000|2025-03-26 08:30:00|8237.49|8237.49|8241.43|8241.43|8241.47|8241.47|8237.49|8237.49|0
1742978100000|2025-03-26 08:35:00|8242.68|8242.68|8240.33|8240.33|8244.85|8244.85|8238.54|8238.54|0
1742978400000|2025-03-26 08:40:00|8240.2|8240.2|8225.35|8225.35|8240.2|8240.2|8225.35|8225.35|0
1742978700000|2025-03-26 08:45:00|8225.6|8225.6|8214|8214|8225.6|8225.6|8213.12|8213.12|0
1742979000000|2025-03-26 08:50:00|8213.23|8213.23|8222.01|8222.01|8222.31|8222.31|8212.18|8212.18|0
1742979300000|2025-03-26 08:55:00|8222.56|8222.56|8236.97|8236.97|8239.35|8239.35|8222.56|8222.56|0
1742979600000|2025-03-26 09:00:00|8236.86|8236.86|8226.03|8226.03|8236.86|8236.86|8226.03|8226.03|0
1742979900000|2025-03-26 09:05:00|8226.65|8226.65|8243.65|8243.65|8243.65|8243.65|8226.06|8226.06|0
1742980200000|2025-03-26 09:10:00|8243.69|8243.69|8239.14|8239.14|8244.93|8244.93|8239.14|8239.14|0
1742980500000|2025-03-26 09:15:00|8239.18|8239.18|8238.29|8238.29|8240.29|8240.29|8238|8238|0
1742980800000|2025-03-26 09:20:00|8238.21|8238.21|8239.14|8239.14|8240.54|8240.54|8235.95|8235.95|0
1742981100000|2025-03-26 09:25:00|8239.26|8239.26|8245.24|8245.24|8245.95|8245.95|8237.88|8237.88|0
1742981400000|2025-03-26 09:30:00|8245.37|8245.37|8248.82|8248.82|8252.81|8252.81|8245.37|8245.37|0
1742981700000|2025-03-26 09:35:00|8249.1|8249.1|8250.6|8250.6|8253.15|8253.15|8248.96|8248.96|0
1742982000000|2025-03-26 09:40:00|8249.97|8249.97|8247.89|8247.89|8250.08|8250.08|8241.37|8241.37|0
1742982300000|2025-03-26 09:45:00|8247.26|8247.26|8254.91|8254.91|8254.91|8254.91|8245.97|8245.97|0
1742982600000|2025-03-26 09:50:00|8255.22|8255.22|8254.55|8254.55|8258.11|8258.11|8253.2|8253.2|0
1742982900000|2025-03-26 09:55:00|8254.62|8254.62|8247.21|8247.21|8255.47|8255.47|8246.67|8246.67|0
1742983200000|2025-03-26 10:00:00|8247.62|8247.62|8250.3|8250.3|8251.16|8251.16|8246.36|8246.36|0
1742983500000|2025-03-26 10:05:00|8250.15|8250.15|8248.42|8248.42|8251.67|8251.67|8248.42|8248.42|0
1742983800000|2025-03-26 10:10:00|8248.31|8248.31|8255.26|8255.26|8255.26|8255.26|8247.47|8247.47|0
1742984100000|2025-03-26 10:15:00|8255.89|8255.89|8260.66|8260.66|8262.49|8262.49|8255.89|8255.89|0
1742984400000|2025-03-26 10:20:00|8260.5|8260.5|8257.78|8257.78|8260.5|8260.5|8257.15|8257.15|0
1742984700000|2025-03-26 10:25:00|8257.15|8257.15|8261.1|8261.1|8261.32|8261.32|8256.62|8256.62|0
1742985000000|2025-03-26 10:30:00|8261.73|8261.73|8260.86|8260.86|8263.09|8263.09|8260.3|8260.3|0
1742985300000|2025-03-26 10:35:00|8260.82|8260.82|8268.44|8268.44|8268.46|8268.46|8260.45|8260.45|0
1742985600000|2025-03-26 10:40:00|8267.81|8267.81|8276.34|8276.34|8276.64|8276.64|8266.3|8266.3|0
1742985900000|2025-03-26 10:45:00|8275.93|8275.93|8285.27|8285.27|8285.43|8285.43|8275.93|8275.93|0
1742986200000|2025-03-26 10:50:00|8285.05|8285.05|8286.15|8286.15|8288.1|8288.1|8283.59|8283.59|0
1742986500000|2025-03-26 10:55:00|8286.01|8286.01|8292.09|8292.09|8292.09|8292.09|8282.88|8282.88|0
1742986800000|2025-03-26 11:00:00|8292.37|8292.37|8289.9|8289.9|8293.56|8293.56|8286.58|8286.58|0
1742987100000|2025-03-26 11:05:00|8290.03|8290.03|8285.06|8285.06|8290.2|8290.2|8285.06|8285.06|0
1742987400000|2025-03-26 11:10:00|8284.95|8284.95|8285.8|8285.8|8286.32|8286.32|8282.74|8282.74|0
1742987700000|2025-03-26 11:15:00|8286.22|8286.22|8281.71|8281.71|8286.85|8286.85|8281.27|8281.27|0
1742988000000|2025-03-26 11:20:00|8281.55|8281.55|8281.06|8281.06|8283.12|8283.12|8281.06|8281.06|0
1742988300000|2025-03-26 11:25:00|8280.66|8280.66|8279.99|8279.99|8283.2|8283.2|8279.94|8279.94|0
1742988600000|2025-03-26 11:30:00|8279.66|8279.66|8278.48|8278.48|8279.66|8279.66|8275.28|8275.28|0
1742988900000|2025-03-26 11:35:00|8278.73|8278.73|8275.07|8275.07|8278.73|8278.73|8272.01|8272.01|0
1742989200000|2025-03-26 11:40:00|8274.73|8274.73|8273.68|8273.68|8276.86|8276.86|8273.34|8273.34|0
1742989500000|2025-03-26 11:45:00|8273.81|8273.81|8276.64|8276.64|8278.53|8278.53|8271.61|8271.61|0
1742989800000|2025-03-26 11:50:00|8276.86|8276.86|8263.87|8263.87|8276.86|8276.86|8263.87|8263.87|0
1742990100000|2025-03-26 11:55:00|8264.21|8264.21|8268.35|8268.35|8268.91|8268.91|8256.94|8256.94|0
1742990400000|2025-03-26 12:00:00|8268.63|8268.63|8272.29|8272.29|8272.36|8272.36|8265.38|8265.38|0
1742990700000|2025-03-26 12:05:00|8273.14|8273.14|8278.3|8278.3|8278.3|8278.3|8273.14|8273.14|0
1742991000000|2025-03-26 12:10:00|8277.55|8277.55|8283.11|8283.11|8283.11|8283.11|8272.56|8272.56|0
1742991300000|2025-03-26 12:15:00|8283.24|8283.24|8283.96|8283.96|8285.37|8285.37|8283.18|8283.18|0
1742991600000|2025-03-26 12:20:00|8283.85|8283.85|8280.08|8280.08|8283.85|8283.85|8280.08|8280.08|0
1742991900000|2025-03-26 12:25:00|8279.54|8279.54|8269.4|8269.4|8280.55|8280.55|8268.84|8268.84|0
1742992200000|2025-03-26 12:30:00|8269.08|8269.08|8258.52|8258.52|8269.08|8269.08|8258.47|8258.47|0
1742992500000|2025-03-26 12:35:00|8259.15|8259.15|8264.68|8264.68|8265.12|8265.12|8259.15|8259.15|0
1742992800000|2025-03-26 12:40:00|8264.89|8264.89|8268.54|8268.54|8269.29|8269.29|8264.08|8264.08|0
1742993100000|2025-03-26 12:45:00|8269.8|8269.8|8270.87|8270.87|8271.24|8271.24|8268.42|8268.42|0
1742993400000|2025-03-26 12:50:00|8270.24|8270.24|8251.65|8251.65|8270.54|8270.54|8249.69|8249.69|0
1742993700000|2025-03-26 12:55:00|8251.09|8251.09|8245.3|8245.3|8251.09|8251.09|8243.98|8243.98|0
1742994000000|2025-03-26 13:00:00|8244.45|8244.45|8247.27|8247.27|8247.6|8247.6|8241.8|8241.8|0
1742994300000|2025-03-26 13:05:00|8247.9|8247.9|8258.59|8258.59|8258.63|8258.63|8247.9|8247.9|0
1742994600000|2025-03-26 13:10:00|8258.03|8258.03|8262.61|8262.61|8262.61|8262.61|8257.44|8257.44|0
1742994900000|2025-03-26 13:15:00|8263.72|8263.72|8262.61|8262.61|8268.27|8268.27|8262.61|8262.61|0
1742995200000|2025-03-26 13:20:00|8262.46|8262.46|8261.07|8261.07|8263.98|8263.98|8260.44|8260.44|0
1742995500000|2025-03-26 13:25:00|8261.29|8261.29|8254.63|8254.63|8264.24|8264.24|8254.63|8254.63|0
1742995800000|2025-03-26 13:30:00|8254.07|8254.07|8259.6|8259.6|8264.41|8264.41|8254.07|8254.07|0
1742996100000|2025-03-26 13:35:00|8260.71|8260.71|8266.99|8266.99|8269.06|8269.06|8259.94|8259.94|0
1742996400000|2025-03-26 13:40:00|8267.37|8267.37|8256.93|8256.93|8268.44|8268.44|8255.79|8255.79|0
1742996700000|2025-03-26 13:45:00|8257.24|8257.24|8229.75|8229.75|8259.38|8259.38|8229.75|8229.75|0
1742997000000|2025-03-26 13:50:00|8230.09|8230.09|8229.28|8229.28|8233.56|8233.56|8226.06|8226.06|0
1742997300000|2025-03-26 13:55:00|8229.03|8229.03|8224.09|8224.09|8231|8231|8218.2|8218.2|0
1742997600000|2025-03-26 14:00:00|8223.71|8223.71|8238.05|8238.05|8238.26|8238.26|8223.38|8223.38|0
1742997900000|2025-03-26 14:05:00|8237.91|8237.91|8248.54|8248.54|8251.4|8251.4|8237.28|8237.28|0
1742998200000|2025-03-26 14:10:00|8249.11|8249.11|8259.69|8259.69|8259.69|8259.69|8249.11|8249.11|0
1742998500000|2025-03-26 14:15:00|8260.32|8260.32|8252|8252|8261.2|8261.2|8250.92|8250.92|0
1742998800000|2025-03-26 14:20:00|8251.84|8251.84|8243.09|8243.09|8251.84|8251.84|8240.29|8240.29|0
1742999100000|2025-03-26 14:25:00|8242.42|8242.42|8243.25|8243.25|8243.25|8243.25|8237.57|8237.57|0
1742999400000|2025-03-26 14:30:00|8242.7|8242.7|8247.66|8247.66|8248.37|8248.37|8241.71|8241.71|0
1742999700000|2025-03-26 14:35:00|8247.51|8247.51|8258.79|8258.79|8260.64|8260.64|8247.15|8247.15|0
1743000000000|2025-03-26 14:40:00|8259.42|8259.42|8258.03|8258.03|8263.93|8263.93|8257.32|8257.32|0
1743000300000|2025-03-26 14:45:00|8258.15|8258.15|8251.15|8251.15|8258.81|8258.81|8250.52|8250.52|0
1743000600000|2025-03-26 14:50:00|8253.04|8253.04|8270.56|8270.56|8270.56|8270.56|8252.91|8252.91|0
1743000900000|2025-03-26 14:55:00|8269.93|8269.93|8266.4|8266.4|8269.93|8269.93|8266.13|8266.13|0
1743001200000|2025-03-26 15:00:00|8266.71|8266.71|8268.94|8268.94|8272.3|8272.3|8266.71|8266.71|0
1743001500000|2025-03-26 15:05:00|8269.15|8269.15|8268.31|8268.31|8269.58|8269.58|8266.33|8266.33|0
1743001800000|2025-03-26 15:10:00|8267.89|8267.89|8266.25|8266.25|8268.01|8268.01|8262.84|8262.84|0
1743002100000|2025-03-26 15:15:00|8266.68|8266.68|8264.73|8264.73|8268.24|8268.24|8264.54|8264.54|0
1743002400000|2025-03-26 15:20:00|8265.36|8265.36|8259.52|8259.52|8265.72|8265.72|8257.95|8257.95|0
1743002700000|2025-03-26 15:25:00|8259.24|8259.24|8242.69|8242.69|8259.38|8259.38|8241.71|8241.71|0
1743003000000|2025-03-26 15:30:00|8242.06|8242.06|8237.81|8237.81|8242.39|8242.39|8237.64|8237.64|0
1743003300000|2025-03-26 15:35:00|8237.5|8237.5|8245.38|8245.38|8245.38|8245.38|8236.79|8236.79|0
1743003600000|2025-03-26 15:40:00|8245.54|8245.54|8239.03|8239.03|8247.76|8247.76|8237.84|8237.84|0
1743003900000|2025-03-26 15:45:00|8239.26|8239.26|8242.59|8242.59|8243.82|8243.82|8238.77|8238.77|0
1743004200000|2025-03-26 15:50:00|8242.34|8242.34|8235.99|8235.99|8242.34|8242.34|8235.69|8235.69|0
1743004500000|2025-03-26 15:55:00|8236.3|8236.3|8234.45|8234.45|8236.93|8236.93|8226.94|8226.94|0
1743004800000|2025-03-26 16:00:00|8234.32|8234.32|8225.63|8225.63|8234.32|8234.32|8225.63|8225.63|0
1743005100000|2025-03-26 16:05:00|8225.72|8225.72|8225.4|8225.4|8229.06|8229.06|8221.67|8221.67|0
1743005400000|2025-03-26 16:10:00|8225.1|8225.1|8217.63|8217.63|8226.93|8226.93|8215.67|8215.67|0
1743005700000|2025-03-26 16:15:00|8218.26|8218.26|8225.66|8225.66|8225.66|8225.66|8216.09|8216.09|0
1743006000000|2025-03-26 16:20:00|8225.43|8225.43|8224.88|8224.88|8227.22|8227.22|8220.73|8220.73|0
1743006300000|2025-03-26 16:25:00|8224.66|8224.66|8229.46|8229.46|8231.31|8231.31|8222.82|8222.82|0
1743063300000|2025-03-27 08:15:00|8106.29|8106.29|8118.85|8118.85|8122.15|8122.15|8106.29|8106.29|0
1743063600000|2025-03-27 08:20:00|8119.96|8119.96|8129.4|8129.4|8133.09|8133.09|8119.63|8119.63|0
1743063900000|2025-03-27 08:25:00|8129.24|8129.24|8140.88|8140.88|8141.57|8141.57|8119.67|8119.67|0
1743064200000|2025-03-27 08:30:00|8141.51|8141.51|8143.32|8143.32|8146.69|8146.69|8139.07|8139.07|0
1743064500000|2025-03-27 08:35:00|8142.98|8142.98|8136.03|8136.03|8147.59|8147.59|8135.9|8135.9|0
1743064800000|2025-03-27 08:40:00|8135.47|8135.47|8125.67|8125.67|8137.34|8137.34|8123.85|8123.85|0
1743065100000|2025-03-27 08:45:00|8125.8|8125.8|8126.19|8126.19|8127.73|8127.73|8122.17|8122.17|0
1743065400000|2025-03-27 08:50:00|8126.82|8126.82|8128.33|8128.33|8129.95|8129.95|8121.39|8121.39|0
1743065700000|2025-03-27 08:55:00|8128.47|8128.47|8140.13|8140.13|8140.13|8140.13|8128.43|8128.43|0
1743066000000|2025-03-27 09:00:00|8140.55|8140.55|8142.22|8142.22|8143.25|8143.25|8139.22|8139.22|0
1743066300000|2025-03-27 09:05:00|8142.06|8142.06|8146.62|8146.62|8152.26|8152.26|8140.56|8140.56|0
1743066600000|2025-03-27 09:10:00|8147.88|8147.88|8143|8143|8149.37|8149.37|8142.4|8142.4|0
1743066900000|2025-03-27 09:15:00|8143.31|8143.31|8150.45|8150.45|8150.72|8150.72|8140.47|8140.47|0
1743067200000|2025-03-27 09:20:00|8149.33|8149.33|8157.03|8157.03|8157.03|8157.03|8145|8145|0
1743067500000|2025-03-27 09:25:00|8157.66|8157.66|8171.05|8171.05|8172.39|8172.39|8157.39|8157.39|0
1743067800000|2025-03-27 09:30:00|8171.19|8171.19|8169.55|8169.55|8173.34|8173.34|8167.77|8167.77|0
1743068100000|2025-03-27 09:35:00|8169.44|8169.44|8166.34|8166.34|8173.63|8173.63|8166.34|8166.34|0
1743068400000|2025-03-27 09:40:00|8165.73|8165.73|8171.19|8171.19|8172.73|8172.73|8165.67|8165.67|0
1743068700000|2025-03-27 09:45:00|8171.82|8171.82|8176.55|8176.55|8177.28|8177.28|8171.05|8171.05|0
1743069000000|2025-03-27 09:50:00|8176|8176|8174.82|8174.82|8179.77|8179.77|8172.15|8172.15|0
1743069300000|2025-03-27 09:55:00|8174.4|8174.4|8176.86|8176.86|8178.22|8178.22|8173.55|8173.55|0
1743069600000|2025-03-27 10:00:00|8176.3|8176.3|8175.16|8175.16|8177.88|8177.88|8172.35|8172.35|0
1743069900000|2025-03-27 10:05:00|8175.01|8175.01|8181.39|8181.39|8181.39|8181.39|8174.56|8174.56|0
1743070200000|2025-03-27 10:10:00|8181.81|8181.81|8184.11|8184.11|8186.54|8186.54|8180|8180|0
1743070500000|2025-03-27 10:15:00|8183.48|8183.48|8174.73|8174.73|8183.67|8183.67|8174.73|8174.73|0
1743070800000|2025-03-27 10:20:00|8174.18|8174.18|8173.87|8173.87|8175.29|8175.29|8171.42|8171.42|0
1743071100000|2025-03-27 10:25:00|8173.56|8173.56|8177.36|8177.36|8178.44|8178.44|8173.56|8173.56|0
1743071400000|2025-03-27 10:30:00|8177.91|8177.91|8177.8|8177.8|8179.09|8179.09|8174.36|8174.36|0
1743071700000|2025-03-27 10:35:00|8177.73|8177.73|8174.62|8174.62|8177.79|8177.79|8173.66|8173.66|0
1743072000000|2025-03-27 10:40:00|8174.2|8174.2|8172.44|8172.44|8174.2|8174.2|8171.53|8171.53|0
1743072300000|2025-03-27 10:45:00|8171.82|8171.82|8161.76|8161.76|8172.04|8172.04|8160.12|8160.12|0
1743072600000|2025-03-27 10:50:00|8162.31|8162.31|8153.36|8153.36|8162.56|8162.56|8153.36|8153.36|0
1743072900000|2025-03-27 10:55:00|8153.54|8153.54|8153.07|8153.07|8153.62|8153.62|8148.4|8148.4|0
1743073200000|2025-03-27 11:00:00|8152.76|8152.76|8153.61|8153.61|8154.9|8154.9|8150.13|8150.13|0
1743073500000|2025-03-27 11:05:00|8153.39|8153.39|8161.36|8161.36|8161.79|8161.79|8153.39|8153.39|0
1743073800000|2025-03-27 11:10:00|8161.22|8161.22|8149.3|8149.3|8162.92|8162.92|8148.82|8148.82|0
1743074100000|2025-03-27 11:15:00|8149.23|8149.23|8150.26|8150.26|8152.01|8152.01|8147.99|8147.99|0
1743074400000|2025-03-27 11:20:00|8150.14|8150.14|8147.57|8147.57|8150.14|8150.14|8144.55|8144.55|0
1743074700000|2025-03-27 11:25:00|8148.11|8148.11|8142.63|8142.63|8149.19|8149.19|8142.63|8142.63|0
1743075000000|2025-03-27 11:30:00|8142.52|8142.52|8145.11|8145.11|8145.6|8145.6|8139.27|8139.27|0
1743075300000|2025-03-27 11:35:00|8145.27|8145.27|8148.68|8148.68|8148.81|8148.81|8145.05|8145.05|0
1743075600000|2025-03-27 11:40:00|8148.41|8148.41|8147.6|8147.6|8150.71|8150.71|8147.48|8147.48|0
1743075900000|2025-03-27 11:45:00|8147.76|8147.76|8147.13|8147.13|8147.76|8147.76|8144.55|8144.55|0
1743076200000|2025-03-27 11:50:00|8147|8147|8146.96|8146.96|8147.56|8147.56|8145.34|8145.34|0
1743076500000|2025-03-27 11:55:00|8146.41|8146.41|8138.82|8138.82|8147.44|8147.44|8138.82|8138.82|0
1743076800000|2025-03-27 12:00:00|8138.71|8138.71|8135.66|8135.66|8138.71|8138.71|8133.47|8133.47|0
1743077100000|2025-03-27 12:05:00|8135.94|8135.94|8140.68|8140.68|8140.68|8140.68|8133.97|8133.97|0
1743077400000|2025-03-27 12:10:00|8140.14|8140.14|8138.02|8138.02|8140.14|8140.14|8135.28|8135.28|0
1743077700000|2025-03-27 12:15:00|8136.48|8136.48|8129.24|8129.24|8136.48|8136.48|8128.69|8128.69|0
1743078000000|2025-03-27 12:20:00|8129.03|8129.03|8135.04|8135.04|8135.04|8135.04|8128.39|8128.39|0
1743078300000|2025-03-27 12:25:00|8135.59|8135.59|8136.23|8136.23|8140.56|8140.56|8135.59|8135.59|0
1743078600000|2025-03-27 12:30:00|8136.86|8136.86|8141.07|8141.07|8142.34|8142.34|8136.86|8136.86|0
1743078900000|2025-03-27 12:35:00|8141.7|8141.7|8145.06|8145.06|8149.51|8149.51|8141.49|8141.49|0
1743079200000|2025-03-27 12:40:00|8145.62|8145.62|8139.1|8139.1|8147.59|8147.59|8139.1|8139.1|0
1743079500000|2025-03-27 12:45:00|8138.97|8138.97|8139.16|8139.16|8140.3|8140.3|8137.62|8137.62|0
1743079800000|2025-03-27 12:50:00|8138.66|8138.66|8130.43|8130.43|8138.66|8138.66|8129.88|8129.88|0
1743080100000|2025-03-27 12:55:00|8130.99|8130.99|8129.89|8129.89|8130.99|8130.99|8123.16|8123.16|0
1743080400000|2025-03-27 13:00:00|8131.55|8131.55|8128.64|8128.64|8137.49|8137.49|8128.64|8128.64|0
1743080700000|2025-03-27 13:05:00|8128.01|8128.01|8120.52|8120.52|8128.11|8128.11|8120.21|8120.21|0
1743081000000|2025-03-27 13:10:00|8119.89|8119.89|8125.34|8125.34|8127.69|8127.69|8118.74|8118.74|0
1743081300000|2025-03-27 13:15:00|8124.72|8124.72|8125.06|8125.06|8125.06|8125.06|8121.14|8121.14|0
1743081600000|2025-03-27 13:20:00|8125.69|8125.69|8133.17|8133.17|8133.17|8133.17|8125.69|8125.69|0
1743081900000|2025-03-27 13:25:00|8132.75|8132.75|8127.46|8127.46|8133.58|8133.58|8127.46|8127.46|0
1743082200000|2025-03-27 13:30:00|8127.34|8127.34|8113.61|8113.61|8127.34|8127.34|8110.17|8110.17|0
1743082500000|2025-03-27 13:35:00|8114.16|8114.16|8102.03|8102.03|8117.29|8117.29|8101.01|8101.01|0
1743082800000|2025-03-27 13:40:00|8101.72|8101.72|8088.17|8088.17|8102.81|8102.81|8086.93|8086.93|0
1743083100000|2025-03-27 13:45:00|8088.72|8088.72|8112.72|8112.72|8112.72|8112.72|8088.72|8088.72|0
1743083400000|2025-03-27 13:50:00|8113.35|8113.35|8141.96|8141.96|8143.25|8143.25|8113.35|8113.35|0
1743083700000|2025-03-27 13:55:00|8141.33|8141.33|8149.53|8149.53|8150.28|8150.28|8140.32|8140.32|0
1743084000000|2025-03-27 14:00:00|8148.45|8148.45|8140.92|8140.92|8150.71|8150.71|8136.85|8136.85|0
1743084300000|2025-03-27 14:05:00|8142.03|8142.03|8136.16|8136.16|8144.11|8144.11|8136.03|8136.03|0
1743084600000|2025-03-27 14:10:00|8137.04|8137.04|8142.88|8142.88|8142.88|8142.88|8129.74|8129.74|0
1743084900000|2025-03-27 14:15:00|8142.57|8142.57|8143.59|8143.59|8144.22|8144.22|8137.23|8137.23|0
1743085200000|2025-03-27 14:20:00|8142.96|8142.96|8136.76|8136.76|8142.96|8142.96|8133.23|8133.23|0
1743085500000|2025-03-27 14:25:00|8137.39|8137.39|8148.7|8148.7|8148.7|8148.7|8137.39|8137.39|0
1743085800000|2025-03-27 14:30:00|8149.34|8149.34|8155.27|8155.27|8157.47|8157.47|8149.34|8149.34|0
1743086100000|2025-03-27 14:35:00|8156.38|8156.38|8162.58|8162.58|8162.65|8162.65|8156.38|8156.38|0
1743086400000|2025-03-27 14:40:00|8162.9|8162.9|8167.36|8167.36|8171.54|8171.54|8162.9|8162.9|0
1743086700000|2025-03-27 14:45:00|8167.91|8167.91|8158.58|8158.58|8168.05|8168.05|8158.58|8158.58|0
1743087000000|2025-03-27 14:50:00|8158.79|8158.79|8160.63|8160.63|8161.84|8161.84|8154.85|8154.85|0
1743087300000|2025-03-27 14:55:00|8160.07|8160.07|8162.77|8162.77|8162.77|8162.77|8156|8156|0
1743087600000|2025-03-27 15:00:00|8163.22|8163.22|8166.07|8166.07|8171.92|8171.92|8163.11|8163.11|0
1743087900000|2025-03-27 15:05:00|8165.8|8165.8|8160.02|8160.02|8170.1|8170.1|8158.61|8158.61|0
1743088200000|2025-03-27 15:10:00|8159.39|8159.39|8165.95|8165.95|8166.21|8166.21|8159.08|8159.08|0
1743088500000|2025-03-27 15:15:00|8165.82|8165.82|8155.24|8155.24|8166.34|8166.34|8153.83|8153.83|0
1743088800000|2025-03-27 15:20:00|8154.86|8154.86|8145.82|8145.82|8154.86|8154.86|8145.82|8145.82|0
1743089100000|2025-03-27 15:25:00|8146.45|8146.45|8140.97|8140.97|8146.45|8146.45|8140.27|8140.27|0
1743089400000|2025-03-27 15:30:00|8140.59|8140.59|8121.57|8121.57|8140.59|8140.59|8121.57|8121.57|0
1743089700000|2025-03-27 15:35:00|8121.01|8121.01|8119.13|8119.13|8122.02|8122.02|8117.24|8117.24|0
1743090000000|2025-03-27 15:40:00|8118.57|8118.57|8117.46|8117.46|8118.57|8118.57|8112.96|8112.96|0
1743090300000|2025-03-27 15:45:00|8117.19|8117.19|8111.87|8111.87|8120.76|8120.76|8110.39|8110.39|0
1743090600000|2025-03-27 15:50:00|8110.2|8110.2|8117.95|8117.95|8119.13|8119.13|8109.49|8109.49|0
1743090900000|2025-03-27 15:55:00|8117.64|8117.64|8119.57|8119.57|8121.56|8121.56|8115.58|8115.58|0
1743091200000|2025-03-27 16:00:00|8118.94|8118.94|8123.84|8123.84|8124.15|8124.15|8116.74|8116.74|0
1743091500000|2025-03-27 16:05:00|8124.38|8124.38|8132.45|8132.45|8134.4|8134.4|8123.82|8123.82|0
1743091800000|2025-03-27 16:10:00|8132|8132|8131.15|8131.15|8132.67|8132.67|8129.4|8129.4|0
1743092100000|2025-03-27 16:15:00|8131.08|8131.08|8143.66|8143.66|8143.66|8143.66|8130.86|8130.86|0
1743092400000|2025-03-27 16:20:00|8143.5|8143.5|8140.03|8140.03|8147.09|8147.09|8139.69|8139.69|0
1743092700000|2025-03-27 16:25:00|8139.73|8139.73|8134.92|8134.92|8140.37|8140.37|8133.48|8133.48|0
1743149700000|2025-03-28 08:15:00|8116.71|8116.71|8131.93|8131.93|8131.93|8131.93|8116.71|8116.71|0
1743150000000|2025-03-28 08:20:00|8130.67|8130.67|8128.17|8128.17|8134.15|8134.15|8125.48|8125.48|0
1743150300000|2025-03-28 08:25:00|8128.29|8128.29|8117.2|8117.2|8131.25|8131.25|8116.66|8116.66|0
1743150600000|2025-03-28 08:30:00|8115.94|8115.94|8098.92|8098.92|8115.94|8115.94|8098.61|8098.61|0
1743150900000|2025-03-28 08:35:00|8098.29|8098.29|8111.87|8111.87|8112.13|8112.13|8095.81|8095.81|0
1743151200000|2025-03-28 08:40:00|8112.02|8112.02|8127.09|8127.09|8127.24|8127.24|8109.26|8109.26|0
1743151500000|2025-03-28 08:45:00|8125.83|8125.83|8128.66|8128.66|8131.86|8131.86|8123.55|8123.55|0
1743151800000|2025-03-28 08:50:00|8129|8129|8124.59|8124.59|8129|8129|8124.59|8124.59|0
1743152100000|2025-03-28 08:55:00|8125.13|8125.13|8122.23|8122.23|8127.35|8127.35|8120.5|8120.5|0
1743152400000|2025-03-28 09:00:00|8122.01|8122.01|8115.26|8115.26|8122.01|8122.01|8115.26|8115.26|0
1743152700000|2025-03-28 09:05:00|8114.63|8114.63|8116.52|8116.52|8121.56|8121.56|8114.63|8114.63|0
1743153000000|2025-03-28 09:10:00|8115.89|8115.89|8114.86|8114.86|8115.89|8115.89|8112.91|8112.91|0
1743153300000|2025-03-28 09:15:00|8115|8115|8113.14|8113.14|8115|8115|8109.31|8109.31|0
1743153600000|2025-03-28 09:20:00|8112.74|8112.74|8104.4|8104.4|8112.74|8112.74|8104.4|8104.4|0
1743153900000|2025-03-28 09:25:00|8103.84|8103.84|8098.83|8098.83|8103.84|8103.84|8097.33|8097.33|0
1743154200000|2025-03-28 09:30:00|8098.49|8098.49|8092.5|8092.5|8098.49|8098.49|8089.53|8089.53|0
1743154500000|2025-03-28 09:35:00|8092.61|8092.61|8081.1|8081.1|8093.16|8093.16|8081.1|8081.1|0
1743154800000|2025-03-28 09:40:00|8080.97|8080.97|8069.14|8069.14|8083.57|8083.57|8069.14|8069.14|0
1743155100000|2025-03-28 09:45:00|8068.51|8068.51|8052.56|8052.56|8068.51|8068.51|8051.84|8051.84|0
1743155400000|2025-03-28 09:50:00|8053.19|8053.19|8051.54|8051.54|8054.35|8054.35|8046.15|8046.15|0
1743155700000|2025-03-28 09:55:00|8052.16|8052.16|8052.41|8052.41|8053.03|8053.03|8049.2|8049.2|0
1743156000000|2025-03-28 10:00:00|8052.49|8052.49|8057|8057|8058.11|8058.11|8051.86|8051.86|0
1743156300000|2025-03-28 10:05:00|8058.26|8058.26|8054.07|8054.07|8067.9|8067.9|8051.31|8051.31|0
1743156600000|2025-03-28 10:10:00|8054.7|8054.7|8060.36|8060.36|8060.74|8060.74|8054.7|8054.7|0
1743156900000|2025-03-28 10:15:00|8060.57|8060.57|8062.3|8062.3|8063.24|8063.24|8060.57|8060.57|0
1743157200000|2025-03-28 10:20:00|8062.44|8062.44|8061.34|8061.34|8063.18|8063.18|8060.21|8060.21|0
1743157500000|2025-03-28 10:25:00|8061.79|8061.79|8058.36|8058.36|8063.78|8063.78|8056.27|8056.27|0
1743157800000|2025-03-28 10:30:00|8058.43|8058.43|8062.66|8062.66|8063.39|8063.39|8058.43|8058.43|0
1743158100000|2025-03-28 10:35:00|8061.04|8061.04|8063.74|8063.74|8066.56|8066.56|8061.04|8061.04|0
1743158400000|2025-03-28 10:40:00|8062.48|8062.48|8064.36|8064.36|8066.5|8066.5|8061.85|8061.85|0
1743158700000|2025-03-28 10:45:00|8063.73|8063.73|8059.54|8059.54|8063.73|8063.73|8057.9|8057.9|0
1743159000000|2025-03-28 10:50:00|8059.42|8059.42|8051.41|8051.41|8059.42|8059.42|8051.15|8051.15|0
1743159300000|2025-03-28 10:55:00|8052.04|8052.04|8053.19|8053.19|8056.94|8056.94|8051.41|8051.41|0
1743159600000|2025-03-28 11:00:00|8053.41|8053.41|8061.05|8061.05|8062.8|8062.8|8053.41|8053.41|0
1743159900000|2025-03-28 11:05:00|8061.36|8061.36|8059.95|8059.95|8061.71|8061.71|8056.82|8056.82|0
1743160200000|2025-03-28 11:10:00|8060.58|8060.58|8064.77|8064.77|8066.08|8066.08|8060.58|8060.58|0
1743160500000|2025-03-28 11:15:00|8064.91|8064.91|8068.81|8068.81|8069.33|8069.33|8064.23|8064.23|0
1743160800000|2025-03-28 11:20:00|8068.88|8068.88|8066.37|8066.37|8068.95|8068.95|8065.16|8065.16|0
1743161100000|2025-03-28 11:25:00|8066.93|8066.93|8065.23|8065.23|8068.36|8068.36|8062.59|8062.59|0
1743161400000|2025-03-28 11:30:00|8064.89|8064.89|8064.48|8064.48|8068.2|8068.2|8064.33|8064.33|0
1743161700000|2025-03-28 11:35:00|8063.8|8063.8|8066|8066|8066|8066|8063.02|8063.02|0
1743162000000|2025-03-28 11:40:00|8065.46|8065.46|8068.78|8068.78|8068.82|8068.82|8065.46|8065.46|0
1743162300000|2025-03-28 11:45:00|8069.03|8069.03|8068.88|8068.88|8071.4|8071.4|8068.46|8068.46|0
1743162600000|2025-03-28 11:50:00|8069.02|8069.02|8065.7|8065.7|8069.23|8069.23|8062.94|8062.94|0
1743162900000|2025-03-28 11:55:00|8065.45|8065.45|8069.6|8069.6|8071.11|8071.11|8065.45|8065.45|0
1743163200000|2025-03-28 12:00:00|8070.14|8070.14|8072.8|8072.8|8073.55|8073.55|8068.7|8068.7|0
1743163500000|2025-03-28 12:05:00|8073.92|8073.92|8076.39|8076.39|8076.39|8076.39|8072.75|8072.75|0
1743163800000|2025-03-28 12:10:00|8076.6|8076.6|8074.58|8074.58|8076.6|8076.6|8072.95|8072.95|0
1743164100000|2025-03-28 12:15:00|8075.2|8075.2|8076.8|8076.8|8080.88|8080.88|8074.88|8074.88|0
1743164400000|2025-03-28 12:20:00|8077.43|8077.43|8073.8|8073.8|8077.43|8077.43|8072.83|8072.83|0
1743164700000|2025-03-28 12:25:00|8074.02|8074.02|8072.75|8072.75|8074.7|8074.7|8072.75|8072.75|0
1743165000000|2025-03-28 12:30:00|8074.35|8074.35|8056.93|8056.93|8074.58|8074.58|8056.07|8056.07|0
1743165300000|2025-03-28 12:35:00|8056.37|8056.37|8050.6|8050.6|8058.51|8058.51|8050.6|8050.6|0
1743165600000|2025-03-28 12:40:00|8050.35|8050.35|8053.36|8053.36|8056.88|8056.88|8047.68|8047.68|0
1743165900000|2025-03-28 12:45:00|8052.73|8052.73|8051.56|8051.56|8053.29|8053.29|8048.41|8048.41|0
1743166200000|2025-03-28 12:50:00|8052.19|8052.19|8054.12|8054.12|8056.17|8056.17|8050.75|8050.75|0
1743166500000|2025-03-28 12:55:00|8054.75|8054.75|8052.87|8052.87|8057.56|8057.56|8052.87|8052.87|0
1743166800000|2025-03-28 13:00:00|8052.79|8052.79|8047.04|8047.04|8053.94|8053.94|8047.04|8047.04|0
1743167100000|2025-03-28 13:05:00|8048.12|8048.12|8064.85|8064.85|8065.86|8065.86|8044.96|8044.96|0
1743167400000|2025-03-28 13:10:00|8065.06|8065.06|8064.03|8064.03|8065.56|8065.56|8057.47|8057.47|0
1743167700000|2025-03-28 13:15:00|8064.16|8064.16|8056.38|8056.38|8068.46|8068.46|8055.71|8055.71|0
1743168000000|2025-03-28 13:20:00|8056.49|8056.49|8060|8060|8060.63|8060.63|8052.4|8052.4|0
1743168300000|2025-03-28 13:25:00|8058.88|8058.88|8056.07|8056.07|8059.68|8059.68|8053.97|8053.97|0
1743168600000|2025-03-28 13:30:00|8055.69|8055.69|8051.08|8051.08|8059.37|8059.37|8049.92|8049.92|0
1743168900000|2025-03-28 13:35:00|8051.2|8051.2|8063.28|8063.28|8065.9|8065.9|8051.2|8051.2|0
1743169200000|2025-03-28 13:40:00|8063.13|8063.13|8042.86|8042.86|8063.65|8063.65|8042.7|8042.7|0
1743169500000|2025-03-28 13:45:00|8042.82|8042.82|8042.97|8042.97|8043.22|8043.22|8038.94|8038.94|0
1743169800000|2025-03-28 13:50:00|8043.6|8043.6|8029.43|8029.43|8048.79|8048.79|8029.28|8029.28|0
1743170100000|2025-03-28 13:55:00|8029.05|8029.05|8022.42|8022.42|8030.86|8030.86|8020.95|8020.95|0
1743170400000|2025-03-28 14:00:00|8022.3|8022.3|8021.05|8021.05|8027.67|8027.67|8015.31|8015.31|0
1743170700000|2025-03-28 14:05:00|8020.8|8020.8|7991.34|7991.34|8021.43|8021.43|7990.31|7990.31|0
1743171000000|2025-03-28 14:10:00|7991.27|7991.27|7986.72|7986.72|7992.53|7992.53|7984.17|7984.17|0
1743171300000|2025-03-28 14:15:00|7987.35|7987.35|7987.52|7987.52|7995.44|7995.44|7987.1|7987.1|0
1743171600000|2025-03-28 14:20:00|7987.31|7987.31|7994.88|7994.88|7997.65|7997.65|7983.54|7983.54|0
1743171900000|2025-03-28 14:25:00|7994.77|7994.77|7978.3|7978.3|7994.77|7994.77|7975.86|7975.86|0
1743172200000|2025-03-28 14:30:00|7978.93|7978.93|7971.37|7971.37|7984.14|7984.14|7966.82|7966.82|0
1743172500000|2025-03-28 14:35:00|7971.79|7971.79|7974.83|7974.83|7974.83|7974.83|7968.22|7968.22|0
1743172800000|2025-03-28 14:40:00|7974.52|7974.52|7981.07|7981.07|7981.07|7981.07|7969.33|7969.33|0
1743173100000|2025-03-28 14:45:00|7979.81|7979.81|7978.74|7978.74|7983.07|7983.07|7975.84|7975.84|0
1743173400000|2025-03-28 14:50:00|7979.3|7979.3|7974.76|7974.76|7982.57|7982.57|7974.63|7974.63|0
1743173700000|2025-03-28 14:55:00|7974.13|7974.13|7961.68|7961.68|7974.13|7974.13|7958.87|7958.87|0
1743174000000|2025-03-28 15:00:00|7960.68|7960.68|7953.4|7953.4|7961.7|7961.7|7952.84|7952.84|0
1743174300000|2025-03-28 15:05:00|7952.77|7952.77|7954.38|7954.38|7954.87|7954.87|7951.18|7951.18|0
1743174600000|2025-03-28 15:10:00|7955.01|7955.01|7963.88|7963.88|7968.98|7968.98|7955.01|7955.01|0
1743174900000|2025-03-28 15:15:00|7963.73|7963.73|7955.77|7955.77|7963.73|7963.73|7954.39|7954.39|0
1743175200000|2025-03-28 15:20:00|7955.14|7955.14|7951.45|7951.45|7959.76|7959.76|7948.04|7948.04|0
1743175500000|2025-03-28 15:25:00|7952.71|7952.71|7965.15|7965.15|7965.15|7965.15|7951.86|7951.86|0
1743175800000|2025-03-28 15:30:00|7965.38|7965.38|7976.19|7976.19|7976.19|7976.19|7963.04|7963.04|0
1743176100000|2025-03-28 15:35:00|7975.96|7975.96|7987.11|7987.11|7987.36|7987.36|7974.59|7974.59|0
1743176400000|2025-03-28 15:40:00|7987.23|7987.23|7974.89|7974.89|7991.46|7991.46|7972.02|7972.02|0
1743176700000|2025-03-28 15:45:00|7975.52|7975.52|7974.99|7974.99|7976.13|7976.13|7971.54|7971.54|0
1743177000000|2025-03-28 15:50:00|7975.39|7975.39|7976.63|7976.63|7979.08|7979.08|7975.39|7975.39|0
1743177300000|2025-03-28 15:55:00|7976.71|7976.71|7970.33|7970.33|7979.69|7979.69|7969.71|7969.71|0
1743177600000|2025-03-28 16:00:00|7970.24|7970.24|7971.32|7971.32|7974.73|7974.73|7968.94|7968.94|0
1743177900000|2025-03-28 16:05:00|7970.68|7970.68|7974.76|7974.76|7976.01|7976.01|7967.88|7967.88|0
1743178200000|2025-03-28 16:10:00|7974.62|7974.62|7973.94|7973.94|7977.53|7977.53|7973.41|7973.41|0
1743178500000|2025-03-28 16:15:00|7973.69|7973.69|7955.59|7955.59|7975.96|7975.96|7955.59|7955.59|0
1743178800000|2025-03-28 16:20:00|7955.75|7955.75|7940.05|7940.05|7955.75|7955.75|7938.43|7938.43|0
1743179100000|2025-03-28 16:25:00|7940.36|7940.36|7937.58|7937.58|7940.36|7940.36|7932.88|7932.88|0
1743405300000|2025-03-31 07:15:00|7830.04|7830.04|7818.85|7818.85|7839.14|7839.14|7809.63|7809.63|0
1743405600000|2025-03-31 07:20:00|7819.16|7819.16|7811.55|7811.55|7826.7|7826.7|7811.53|7811.53|0
1743405900000|2025-03-31 07:25:00|7810.92|7810.92|7811.58|7811.58|7815.91|7815.91|7806.54|7806.54|0
1743406200000|2025-03-31 07:30:00|7810.95|7810.95|7793.31|7793.31|7814.1|7814.1|7791.72|7791.72|0
1743406500000|2025-03-31 07:35:00|7793.94|7793.94|7804.85|7804.85|7810.82|7810.82|7793.94|7793.94|0
1743406800000|2025-03-31 07:40:00|7805.48|7805.48|7808.18|7808.18|7809.81|7809.81|7804.84|7804.84|0
1743407100000|2025-03-31 07:45:00|7809.44|7809.44|7817.1|7817.1|7823.56|7823.56|7804.8|7804.8|0
1743407400000|2025-03-31 07:50:00|7817.73|7817.73|7821.07|7821.07|7821.68|7821.68|7808.66|7808.66|0
1743407700000|2025-03-31 07:55:00|7819.81|7819.81|7822.07|7822.07|7824.48|7824.48|7817.25|7817.25|0
1743408000000|2025-03-31 08:00:00|7822.32|7822.32|7809.89|7809.89|7828.6|7828.6|7809.89|7809.89|0
1743408300000|2025-03-31 08:05:00|7809.58|7809.58|7789.64|7789.64|7810.48|7810.48|7787.12|7787.12|0
1743408600000|2025-03-31 08:10:00|7788.38|7788.38|7768.87|7768.87|7789.26|7789.26|7768.8|7768.8|0
1743408900000|2025-03-31 08:15:00|7769.41|7769.41|7775.98|7775.98|7779.55|7779.55|7768.74|7768.74|0
1743409200000|2025-03-31 08:20:00|7776.14|7776.14|7755.86|7755.86|7776.7|7776.7|7755.86|7755.86|0
1743409500000|2025-03-31 08:25:00|7756.49|7756.49|7740.4|7740.4|7756.49|7756.49|7737.52|7737.52|0
1743409800000|2025-03-31 08:30:00|7740.26|7740.26|7732.89|7732.89|7749.72|7749.72|7732.89|7732.89|0
1743410100000|2025-03-31 08:35:00|7731.62|7731.62|7717.14|7717.14|7732.56|7732.56|7708.81|7708.81|0
1743410400000|2025-03-31 08:40:00|7716.51|7716.51|7714.21|7714.21|7716.51|7716.51|7707.39|7707.39|0
1743410700000|2025-03-31 08:45:00|7712.95|7712.95|7720.24|7720.24|7720.75|7720.75|7707.41|7707.41|0
1743411000000|2025-03-31 08:50:00|7720.55|7720.55|7724.85|7724.85|7731.91|7731.91|7719.31|7719.31|0
1743411300000|2025-03-31 08:55:00|7723.59|7723.59|7718.54|7718.54|7723.59|7723.59|7711.92|7711.92|0
1743411600000|2025-03-31 09:00:00|7717.28|7717.28|7705.52|7705.52|7717.56|7717.56|7705.52|7705.52|0
1743411900000|2025-03-31 09:05:00|7705.29|7705.29|7705.67|7705.67|7708.71|7708.71|7702.63|7702.63|0
1743412200000|2025-03-31 09:10:00|7705.04|7705.04|7723.48|7723.48|7724.29|7724.29|7704.41|7704.41|0
1743412500000|2025-03-31 09:15:00|7725.19|7725.19|7737.17|7737.17|7743.61|7743.61|7725.19|7725.19|0
1743412800000|2025-03-31 09:20:00|7737.24|7737.24|7737.07|7737.07|7737.7|7737.7|7731.7|7731.7|0
1743413100000|2025-03-31 09:25:00|7736.44|7736.44|7729.37|7729.37|7738.63|7738.63|7728.11|7728.11|0
1743413400000|2025-03-31 09:30:00|7730|7730|7721.32|7721.32|7732.3|7732.3|7720.76|7720.76|0
1743413700000|2025-03-31 09:35:00|7720.77|7720.77|7712.97|7712.97|7720.81|7720.81|7712.76|7712.76|0
1743414000000|2025-03-31 09:40:00|7712.74|7712.74|7707.37|7707.37|7720.09|7720.09|7706.52|7706.52|0
1743414300000|2025-03-31 09:45:00|7706.83|7706.83|7709.25|7709.25|7710.15|7710.15|7705.81|7705.81|0
1743414600000|2025-03-31 09:50:00|7709.11|7709.11|7709.66|7709.66|7717.18|7717.18|7707.41|7707.41|0
1743414900000|2025-03-31 09:55:00|7709.39|7709.39|7705.08|7705.08|7709.39|7709.39|7704.27|7704.27|0
1743415200000|2025-03-31 10:00:00|7705.23|7705.23|7698.94|7698.94|7706.62|7706.62|7695.84|7695.84|0
1743415500000|2025-03-31 10:05:00|7698.69|7698.69|7687.7|7687.7|7699.47|7699.47|7687.69|7687.69|0
1743415800000|2025-03-31 10:10:00|7688.34|7688.34|7690.41|7690.41|7690.41|7690.41|7679.71|7679.71|0
1743416100000|2025-03-31 10:15:00|7690.72|7690.72|7692.26|7692.26|7697.04|7697.04|7688.26|7688.26|0
1743416400000|2025-03-31 10:20:00|7692.82|7692.82|7695.46|7695.46|7700.53|7700.53|7692.82|7692.82|0
1743416700000|2025-03-31 10:25:00|7695.33|7695.33|7699.34|7699.34|7701.06|7701.06|7692.89|7692.89|0
1743417000000|2025-03-31 10:30:00|7698.08|7698.08|7693.03|7693.03|7698.76|7698.76|7689.78|7689.78|0
1743417300000|2025-03-31 10:35:00|7692.96|7692.96|7689.03|7689.03|7693.5|7693.5|7688.89|7688.89|0
1743417600000|2025-03-31 10:40:00|7688.4|7688.4|7690.72|7690.72|7691.85|7691.85|7683.8|7683.8|0
1743417900000|2025-03-31 10:45:00|7690.59|7690.59|7694.76|7694.76|7700.68|7700.68|7690.59|7690.59|0
1743418200000|2025-03-31 10:50:00|7694.07|7694.07|7685.81|7685.81|7694.69|7694.69|7684.79|7684.79|0
1743418500000|2025-03-31 10:55:00|7685.58|7685.58|7682.34|7682.34|7686.04|7686.04|7680.65|7680.65|0
1743418800000|2025-03-31 11:00:00|7682.84|7682.84|7681.5|7681.5|7684.65|7684.65|7676.27|7676.27|0
1743419100000|2025-03-31 11:05:00|7681.61|7681.61|7677.4|7677.4|7683.73|7683.73|7676.21|7676.21|0
1743419400000|2025-03-31 11:10:00|7676.77|7676.77|7668.37|7668.37|7680.4|7680.4|7667.97|7667.97|0
1743419700000|2025-03-31 11:15:00|7668.44|7668.44|7673.63|7673.63|7676.38|7676.38|7667.11|7667.11|0
1743420000000|2025-03-31 11:20:00|7673.2|7673.2|7667.86|7667.86|7674.75|7674.75|7667.83|7667.83|0
1743420300000|2025-03-31 11:25:00|7667.12|7667.12|7669.93|7669.93|7669.93|7669.93|7663.14|7663.14|0
1743420600000|2025-03-31 11:30:00|7669.3|7669.3|7664.6|7664.6|7671.06|7671.06|7662.13|7662.13|0
1743420900000|2025-03-31 11:35:00|7664.91|7664.91|7666.46|7666.46|7669.68|7669.68|7664.41|7664.41|0
1743421200000|2025-03-31 11:40:00|7667.09|7667.09|7667.71|7667.71|7671.61|7671.61|7665.62|7665.62|0
1743421500000|2025-03-31 11:45:00|7667.4|7667.4|7669.09|7669.09|7670.64|7670.64|7663.89|7663.89|0
1743421800000|2025-03-31 11:50:00|7669.65|7669.65|7669.32|7669.32|7673.7|7673.7|7664.86|7664.86|0
1743422100000|2025-03-31 11:55:00|7669.11|7669.11|7665.15|7665.15|7669.86|7669.86|7661.25|7661.25|0
1743422400000|2025-03-31 12:00:00|7665.78|7665.78|7669.03|7669.03|7674.31|7674.31|7665.57|7665.57|0
1743422700000|2025-03-31 12:05:00|7669.66|7669.66|7667.89|7667.89|7675.09|7675.09|7667.76|7667.76|0
1743423000000|2025-03-31 12:10:00|7666.63|7666.63|7663.54|7663.54|7667.96|7667.96|7662.06|7662.06|0
1743423300000|2025-03-31 12:15:00|7662.91|7662.91|7657.95|7657.95|7662.91|7662.91|7655.57|7655.57|0
1743423600000|2025-03-31 12:20:00|7658.58|7658.58|7660.65|7660.65|7664.12|7664.12|7658.58|7658.58|0
1743423900000|2025-03-31 12:25:00|7660.35|7660.35|7662.53|7662.53|7667.06|7667.06|7660.35|7660.35|0
1743424200000|2025-03-31 12:30:00|7662.37|7662.37|7659.31|7659.31|7663.81|7663.81|7657.44|7657.44|0
1743424500000|2025-03-31 12:35:00|7658.46|7658.46|7665.25|7665.25|7666.44|7666.44|7658.46|7658.46|0
1743424800000|2025-03-31 12:40:00|7665.11|7665.11|7665.28|7665.28|7665.28|7665.28|7660.88|7660.88|0
1743425100000|2025-03-31 12:45:00|7664.72|7664.72|7670.67|7670.67|7671.77|7671.77|7664.72|7664.72|0
1743425400000|2025-03-31 12:50:00|7670.55|7670.55|7674.05|7674.05|7675.24|7675.24|7668.38|7668.38|0
1743425700000|2025-03-31 12:55:00|7674.6|7674.6|7674.81|7674.81|7675.05|7675.05|7670.14|7670.14|0
1743426000000|2025-03-31 13:00:00|7675.44|7675.44|7688.91|7688.91|7688.91|7688.91|7674.97|7674.97|0
1743426300000|2025-03-31 13:05:00|7688.22|7688.22|7698.7|7698.7|7698.7|7698.7|7687.59|7687.59|0
1743426600000|2025-03-31 13:10:00|7699.12|7699.12|7701.07|7701.07|7705.9|7705.9|7699.12|7699.12|0
1743426900000|2025-03-31 13:15:00|7702.78|7702.78|7706.88|7706.88|7712.2|7712.2|7701.15|7701.15|0
1743427200000|2025-03-31 13:20:00|7707.14|7707.14|7698.7|7698.7|7708.29|7708.29|7698.44|7698.44|0
1743427500000|2025-03-31 13:25:00|7698.06|7698.06|7689.89|7689.89|7698.06|7698.06|7689.89|7689.89|0
1743427800000|2025-03-31 13:30:00|7689.76|7689.76|7662.14|7662.14|7691.26|7691.26|7661.5|7661.5|0
1743428100000|2025-03-31 13:35:00|7662.77|7662.77|7672.98|7672.98|7682.27|7682.27|7662.77|7662.77|0
1743428400000|2025-03-31 13:40:00|7672.76|7672.76|7646.99|7646.99|7673.44|7673.44|7646.72|7646.72|0
1743428700000|2025-03-31 13:45:00|7646.43|7646.43|7657.15|7657.15|7659.05|7659.05|7643.15|7643.15|0
1743429000000|2025-03-31 13:50:00|7658.41|7658.41|7679.08|7679.08|7681.62|7681.62|7658.41|7658.41|0
1743429300000|2025-03-31 13:55:00|7679.23|7679.23|7695.92|7695.92|7697.76|7697.76|7676.17|7676.17|0
1743429600000|2025-03-31 14:00:00|7696.38|7696.38|7695.8|7695.8|7706.46|7706.46|7694.74|7694.74|0
1743429900000|2025-03-31 14:05:00|7696.02|7696.02|7706.71|7706.71|7707.7|7707.7|7695.38|7695.38|0
1743430200000|2025-03-31 14:10:00|7706.16|7706.16|7705.26|7705.26|7707.58|7707.58|7695.03|7695.03|0
1743430500000|2025-03-31 14:15:00|7705.47|7705.47|7692.2|7692.2|7705.81|7705.81|7691.1|7691.1|0
1743430800000|2025-03-31 14:20:00|7692.09|7692.09|7681.05|7681.05|7692.09|7692.09|7678.07|7678.07|0
1743431100000|2025-03-31 14:25:00|7680.77|7680.77|7669.4|7669.4|7680.77|7680.77|7667.51|7667.51|0
1743431400000|2025-03-31 14:30:00|7669.65|7669.65|7688.3|7688.3|7689|7689|7668.16|7668.16|0
1743431700000|2025-03-31 14:35:00|7688.93|7688.93|7677.05|7677.05|7688.93|7688.93|7671.74|7671.74|0
1743432000000|2025-03-31 14:40:00|7676.42|7676.42|7674.49|7674.49|7679.75|7679.75|7668.23|7668.23|0
1743432300000|2025-03-31 14:45:00|7674.45|7674.45|7676.23|7676.23|7680.2|7680.2|7672.6|7672.6|0
1743432600000|2025-03-31 14:50:00|7675.6|7675.6|7671.06|7671.06|7676.31|7676.31|7657.54|7657.54|0
1743432900000|2025-03-31 14:55:00|7670.43|7670.43|7671.32|7671.32|7673.24|7673.24|7664.02|7664.02|0
1743433200000|2025-03-31 15:00:00|7672.17|7672.17|7673.77|7673.77|7678.73|7678.73|7671.7|7671.7|0
1743433500000|2025-03-31 15:05:00|7673.91|7673.91|7688.44|7688.44|7688.59|7688.59|7673.18|7673.18|0
1743433800000|2025-03-31 15:10:00|7688.33|7688.33|7689.48|7689.48|7699.17|7699.17|7688.33|7688.33|0
1743434100000|2025-03-31 15:15:00|7689.61|7689.61|7694.69|7694.69|7695.47|7695.47|7687.06|7687.06|0
1743434400000|2025-03-31 15:20:00|7694.55|7694.55|7697.39|7697.39|7701.33|7701.33|7694.55|7694.55|0
1743434700000|2025-03-31 15:25:00|7697.69|7697.69|7686.57|7686.57|7698.55|7698.55|7685.64|7685.64|0
1743491700000|2025-04-01 07:15:00|7755.3|7755.3|7725.04|7725.04|7755.86|7755.86|7724|7724|0
1743492000000|2025-04-01 07:20:00|7724.19|7724.19|7722.25|7722.25|7728.97|7728.97|7720.01|7720.01|0
1743492300000|2025-04-01 07:25:00|7722.02|7722.02|7721.21|7721.21|7722.02|7722.02|7711.85|7711.85|0
1743492600000|2025-04-01 07:30:00|7721.84|7721.84|7720.17|7720.17|7731.44|7731.44|7719.95|7719.95|0
1743492900000|2025-04-01 07:35:00|7720.8|7720.8|7715.02|7715.02|7721.13|7721.13|7714.56|7714.56|0
1743493200000|2025-04-01 07:40:00|7715.25|7715.25|7730.67|7730.67|7734.49|7734.49|7715.25|7715.25|0
1743493500000|2025-04-01 07:45:00|7730.05|7730.05|7726.75|7726.75|7733.83|7733.83|7726.71|7726.71|0
1743493800000|2025-04-01 07:50:00|7727.38|7727.38|7727.11|7727.11|7731.91|7731.91|7724.27|7724.27|0
1743494100000|2025-04-01 07:55:00|7727.65|7727.65|7725.6|7725.6|7729.91|7729.91|7725.37|7725.37|0
1743494400000|2025-04-01 08:00:00|7725.82|7725.82|7738.56|7738.56|7738.69|7738.69|7719.94|7719.94|0
1743494700000|2025-04-01 08:05:00|7737.93|7737.93|7733.74|7733.74|7738.94|7738.94|7730.61|7730.61|0
1743495000000|2025-04-01 08:10:00|7734.04|7734.04|7744.38|7744.38|7744.61|7744.61|7730.96|7730.96|0
1743495300000|2025-04-01 08:15:00|7744.49|7744.49|7749.97|7749.97|7749.97|7749.97|7742.16|7742.16|0
1743495600000|2025-04-01 08:20:00|7750.31|7750.31|7747.03|7747.03|7754.04|7754.04|7747.03|7747.03|0
1743495900000|2025-04-01 08:25:00|7747.66|7747.66|7752.19|7752.19|7752.94|7752.94|7747.44|7747.44|0
1743496200000|2025-04-01 08:30:00|7752.32|7752.32|7744.29|7744.29|7752.32|7752.32|7744.29|7744.29|0
1743496500000|2025-04-01 08:35:00|7743.43|7743.43|7734.19|7734.19|7744.23|7744.23|7729.8|7729.8|0
1743496800000|2025-04-01 08:40:00|7733.88|7733.88|7737.65|7737.65|7745.16|7745.16|7733.74|7733.74|0
1743497100000|2025-04-01 08:45:00|7736.39|7736.39|7733.32|7733.32|7736.39|7736.39|7730.28|7730.28|0
1743497400000|2025-04-01 08:50:00|7733.11|7733.11|7734.79|7734.79|7736.71|7736.71|7730.92|7730.92|0
1743497700000|2025-04-01 08:55:00|7734.16|7734.16|7729.49|7729.49|7734.79|7734.79|7727.44|7727.44|0
1743498000000|2025-04-01 09:00:00|7729.62|7729.62|7733.64|7733.64|7739.13|7739.13|7729.62|7729.62|0
1743498300000|2025-04-01 09:05:00|7733.03|7733.03|7736.49|7736.49|7738.32|7738.32|7732.12|7732.12|0
1743498600000|2025-04-01 09:10:00|7737.12|7737.12|7748.81|7748.81|7748.81|7748.81|7735.86|7735.86|0
1743498900000|2025-04-01 09:15:00|7749.08|7749.08|7752.3|7752.3|7753.86|7753.86|7749.08|7749.08|0
1743499200000|2025-04-01 09:20:00|7752.84|7752.84|7755.76|7755.76|7758.84|7758.84|7752.84|7752.84|0
1743499500000|2025-04-01 09:25:00|7755.63|7755.63|7754.84|7754.84|7756.21|7756.21|7753.09|7753.09|0
1743499800000|2025-04-01 09:30:00|7754.5|7754.5|7757.94|7757.94|7758.7|7758.7|7752.99|7752.99|0
1743500100000|2025-04-01 09:35:00|7758.57|7758.57|7754.91|7754.91|7760.33|7760.33|7754.91|7754.91|0
1743500400000|2025-04-01 09:40:00|7755.54|7755.54|7765.22|7765.22|7766.33|7766.33|7755.54|7755.54|0
1743500700000|2025-04-01 09:45:00|7764.68|7764.68|7757.9|7757.9|7764.68|7764.68|7757.9|7757.9|0
1743501000000|2025-04-01 09:50:00|7757.27|7757.27|7740|7740|7757.27|7757.27|7740|7740|0
1743501300000|2025-04-01 09:55:00|7740.63|7740.63|7744.12|7744.12|7747.61|7747.61|7738.95|7738.95|0
1743501600000|2025-04-01 10:00:00|7742.56|7742.56|7734.58|7734.58|7743.67|7743.67|7730.69|7730.69|0
1743501900000|2025-04-01 10:05:00|7733.95|7733.95|7729|7729|7738.8|7738.8|7729|7729|0
1743502200000|2025-04-01 10:10:00|7728.38|7728.38|7721.94|7721.94|7729.01|7729.01|7721.6|7721.6|0
1743502500000|2025-04-01 10:15:00|7722.16|7722.16|7722.92|7722.92|7722.92|7722.92|7717.02|7717.02|0
1743502800000|2025-04-01 10:20:00|7723.06|7723.06|7720.33|7720.33|7726.14|7726.14|7719.69|7719.69|0
1743503100000|2025-04-01 10:25:00|7719.22|7719.22|7713.5|7713.5|7719.22|7719.22|7712.87|7712.87|0
1743503400000|2025-04-01 10:30:00|7714.76|7714.76|7702.06|7702.06|7715.39|7715.39|7700.35|7700.35|0
1743503700000|2025-04-01 10:35:00|7701.95|7701.95|7700.58|7700.58|7703.14|7703.14|7700.58|7700.58|0
1743504000000|2025-04-01 10:40:00|7699.95|7699.95|7704|7704|7706.81|7706.81|7699.95|7699.95|0
1743504300000|2025-04-01 10:45:00|7704.45|7704.45|7709.07|7709.07|7709.84|7709.84|7704.42|7704.42|0
1743504600000|2025-04-01 10:50:00|7708.86|7708.86|7712.77|7712.77|7714.67|7714.67|7708.23|7708.23|0
1743504900000|2025-04-01 10:55:00|7712.14|7712.14|7712.61|7712.61|7715.41|7715.41|7711.6|7711.6|0
1743505200000|2025-04-01 11:00:00|7713.24|7713.24|7709.46|7709.46|7713.75|7713.75|7708.69|7708.69|0
1743505500000|2025-04-01 11:05:00|7710.09|7710.09|7717.1|7717.1|7717.1|7717.1|7709.12|7709.12|0
1743505800000|2025-04-01 11:10:00|7717.44|7717.44|7716.24|7716.24|7720.2|7720.2|7716.11|7716.11|0
1743506100000|2025-04-01 11:15:00|7715.93|7715.93|7714.04|7714.04|7715.93|7715.93|7712.68|7712.68|0
1743506400000|2025-04-01 11:20:00|7714.67|7714.67|7710.15|7710.15|7715.05|7715.05|7709.54|7709.54|0
1743506700000|2025-04-01 11:25:00|7710.52|7710.52|7707.83|7707.83|7710.52|7710.52|7707.49|7707.49|0
1743507000000|2025-04-01 11:30:00|7706.64|7706.64|7709.97|7709.97|7710.1|7710.1|7704.03|7704.03|0
1743507300000|2025-04-01 11:35:00|7709.47|7709.47|7705.25|7705.25|7709.47|7709.47|7705.25|7705.25|0
1743507600000|2025-04-01 11:40:00|7705.56|7705.56|7714.64|7714.64|7714.79|7714.79|7705.56|7705.56|0
1743507900000|2025-04-01 11:45:00|7715.27|7715.27|7722.32|7722.32|7722.69|7722.69|7714.84|7714.84|0
1743508200000|2025-04-01 11:50:00|7722.54|7722.54|7720.55|7720.55|7722.98|7722.98|7720.24|7720.24|0
1743508500000|2025-04-01 11:55:00|7721.66|7721.66|7733.65|7733.65|7734.31|7734.31|7721.66|7721.66|0
1743508800000|2025-04-01 12:00:00|7734.29|7734.29|7730.7|7730.7|7735.22|7735.22|7730.7|7730.7|0
1743509100000|2025-04-01 12:05:00|7730.58|7730.58|7734.41|7734.41|7734.66|7734.66|7730.53|7730.53|0
1743509400000|2025-04-01 12:10:00|7734.2|7734.2|7738.81|7738.81|7739.37|7739.37|7733.56|7733.56|0
1743509700000|2025-04-01 12:15:00|7738.26|7738.26|7734.33|7734.33|7741.26|7741.26|7734.33|7734.33|0
1743510000000|2025-04-01 12:20:00|7733.7|7733.7|7736.11|7736.11|7736.8|7736.8|7733.7|7733.7|0
1743510300000|2025-04-01 12:25:00|7736.66|7736.66|7738.89|7738.89|7740.36|7740.36|7735.55|7735.55|0
1743510600000|2025-04-01 12:30:00|7738.75|7738.75|7742.17|7742.17|7744.44|7744.44|7738.75|7738.75|0
1743510900000|2025-04-01 12:35:00|7742.55|7742.55|7740.91|7740.91|7743.87|7743.87|7739.18|7739.18|0
1743511200000|2025-04-01 12:40:00|7740.46|7740.46|7730.16|7730.16|7741.22|7741.22|7729.61|7729.61|0
1743511500000|2025-04-01 12:45:00|7729.52|7729.52|7725.98|7725.98|7729.52|7729.52|7724.54|7724.54|0
1743511800000|2025-04-01 12:50:00|7725.67|7725.67|7731.24|7731.24|7731.24|7731.24|7724.89|7724.89|0
1743512100000|2025-04-01 12:55:00|7731.78|7731.78|7719.03|7719.03|7731.78|7731.78|7717.7|7717.7|0
1743512400000|2025-04-01 13:00:00|7720.14|7720.14|7713.65|7713.65|7720.14|7720.14|7713.22|7713.22|0
1743512700000|2025-04-01 13:05:00|7714.28|7714.28|7717.92|7717.92|7718.94|7718.94|7711.92|7711.92|0
1743513000000|2025-04-01 13:10:00|7718.55|7718.55|7718.21|7718.21|7723.36|7723.36|7716.98|7716.98|0
1743513300000|2025-04-01 13:15:00|7717.93|7717.93|7724.84|7724.84|7725.63|7725.63|7717.27|7717.27|0
1743513600000|2025-04-01 13:20:00|7725.47|7725.47|7730.79|7730.79|7732.47|7732.47|7725.47|7725.47|0
1743513900000|2025-04-01 13:25:00|7731|7731|7728.61|7728.61|7731.36|7731.36|7724.93|7724.93|0
1743514200000|2025-04-01 13:30:00|7729.16|7729.16|7701.58|7701.58|7729.16|7729.16|7697.54|7697.54|0
1743514500000|2025-04-01 13:35:00|7702.21|7702.21|7686.69|7686.69|7702.99|7702.99|7683.03|7683.03|0
1743514800000|2025-04-01 13:40:00|7686.55|7686.55|7683.09|7683.09|7690.75|7690.75|7676.11|7676.11|0
1743515100000|2025-04-01 13:45:00|7682.53|7682.53|7689.37|7689.37|7694.59|7694.59|7679.32|7679.32|0
1743515400000|2025-04-01 13:50:00|7689.07|7689.07|7697.49|7697.49|7698.24|7698.24|7682.62|7682.62|0
1743515700000|2025-04-01 13:55:00|7697.37|7697.37|7685.66|7685.66|7698.22|7698.22|7682.93|7682.93|0
1743516000000|2025-04-01 14:00:00|7683.43|7683.43|7663.85|7663.85|7684.48|7684.48|7658.24|7658.24|0
1743516300000|2025-04-01 14:05:00|7664.48|7664.48|7655.95|7655.95|7670.99|7670.99|7652.62|7652.62|0
1743516600000|2025-04-01 14:10:00|7656.58|7656.58|7640.27|7640.27|7658.87|7658.87|7637.5|7637.5|0
1743516900000|2025-04-01 14:15:00|7639.64|7639.64|7619.88|7619.88|7641.37|7641.37|7619.88|7619.88|0
1743517200000|2025-04-01 14:20:00|7619.57|7619.57|7615.49|7615.49|7620.62|7620.62|7611.13|7611.13|0
1743517500000|2025-04-01 14:25:00|7615.22|7615.22|7624.27|7624.27|7630.06|7630.06|7615.22|7615.22|0
1743517800000|2025-04-01 14:30:00|7624.2|7624.2|7626.66|7626.66|7636.93|7636.93|7624.2|7624.2|0
1743518100000|2025-04-01 14:35:00|7628.48|7628.48|7646.88|7646.88|7652.28|7652.28|7626.2|7626.2|0
1743518400000|2025-04-01 14:40:00|7646.32|7646.32|7666.25|7666.25|7668.37|7668.37|7642.01|7642.01|0
1743518700000|2025-04-01 14:45:00|7666.48|7666.48|7671.81|7671.81|7673.75|7673.75|7665.12|7665.12|0
1743519000000|2025-04-01 14:50:00|7671.55|7671.55|7681.29|7681.29|7681.29|7681.29|7668.35|7668.35|0
1743519300000|2025-04-01 14:55:00|7681.6|7681.6|7684.01|7684.01|7689.58|7689.58|7681.41|7681.41|0
1743519600000|2025-04-01 15:00:00|7683.9|7683.9|7678.38|7678.38|7684.53|7684.53|7678.38|7678.38|0
1743519900000|2025-04-01 15:05:00|7678.17|7678.17|7689.85|7689.85|7692.09|7692.09|7677.61|7677.61|0
1743520200000|2025-04-01 15:10:00|7689.22|7689.22|7689.02|7689.02|7694.26|7694.26|7689.02|7689.02|0
1743520500000|2025-04-01 15:15:00|7689.58|7689.58|7685.85|7685.85|7694.54|7694.54|7685.81|7685.81|0
1743520800000|2025-04-01 15:20:00|7685.3|7685.3|7693.84|7693.84|7696.03|7696.03|7685.22|7685.22|0
1743521100000|2025-04-01 15:25:00|7695.03|7695.03|7689.16|7689.16|7695.68|7695.68|7682.88|7682.88|0
1743578100000|2025-04-02 07:15:00|7712.2|7712.2|7718.55|7718.55|7721.22|7721.22|7709.06|7709.06|0
1743578400000|2025-04-02 07:20:00|7716.66|7716.66|7718.7|7718.7|7721.83|7721.83|7712.45|7712.45|0
1743578700000|2025-04-02 07:25:00|7717.44|7717.44|7708.22|7708.22|7717.44|7717.44|7706.28|7706.28|0
1743579000000|2025-04-02 07:30:00|7712|7712|7716.91|7716.91|7717.34|7717.34|7706.89|7706.89|0
1743579300000|2025-04-02 07:35:00|7717.46|7717.46|7712.63|7712.63|7718.33|7718.33|7709.84|7709.84|0
1743579600000|2025-04-02 07:40:00|7713.26|7713.26|7700.1|7700.1|7713.26|7713.26|7699.96|7699.96|0
1743579900000|2025-04-02 07:45:00|7699.54|7699.54|7696.73|7696.73|7704.25|7704.25|7696.47|7696.47|0
1743580200000|2025-04-02 07:50:00|7696.6|7696.6|7686.09|7686.09|7697.36|7697.36|7685.16|7685.16|0
1743580500000|2025-04-02 07:55:00|7684.42|7684.42|7685.09|7685.09|7686.62|7686.62|7684.33|7684.33|0
1743580800000|2025-04-02 08:00:00|7684.78|7684.78|7675.97|7675.97|7686.67|7686.67|7673.55|7673.55|0
1743581100000|2025-04-02 08:05:00|7674.23|7674.23|7666.2|7666.2|7674.23|7674.23|7657.03|7657.03|0
1743581400000|2025-04-02 08:10:00|7666.51|7666.51|7674.21|7674.21|7674.21|7674.21|7665.14|7665.14|0
1743581700000|2025-04-02 08:15:00|7674.76|7674.76|7680.62|7680.62|7681.16|7681.16|7674.76|7674.76|0
1743582000000|2025-04-02 08:20:00|7680.06|7680.06|7680.77|7680.77|7688.55|7688.55|7679.11|7679.11|0
1743582300000|2025-04-02 08:25:00|7681.63|7681.63|7688.69|7688.69|7689.52|7689.52|7681.63|7681.63|0
1743582600000|2025-04-02 08:30:00|7688.38|7688.38|7688.89|7688.89|7690.22|7690.22|7686.44|7686.44|0
1743582900000|2025-04-02 08:35:00|7688.58|7688.58|7689.24|7689.24|7689.24|7689.24|7684.68|7684.68|0
1743583200000|2025-04-02 08:40:00|7690.5|7690.5|7695.33|7695.33|7697.9|7697.9|7690.5|7690.5|0
1743583500000|2025-04-02 08:45:00|7695.94|7695.94|7705.73|7705.73|7707.38|7707.38|7695.94|7695.94|0
1743583800000|2025-04-02 08:50:00|7706.29|7706.29|7690.23|7690.23|7706.29|7706.29|7688.97|7688.97|0
1743584100000|2025-04-02 08:55:00|7689.6|7689.6|7688.6|7688.6|7690.86|7690.86|7685.63|7685.63|0
1743584400000|2025-04-02 09:00:00|7687.97|7687.97|7691.53|7691.53|7692.79|7692.79|7682.36|7682.36|0
1743584700000|2025-04-02 09:05:00|7690.9|7690.9|7689.6|7689.6|7692.78|7692.78|7687.93|7687.93|0
1743585000000|2025-04-02 09:10:00|7690.23|7690.23|7695.23|7695.23|7699.7|7699.7|7690.1|7690.1|0
1743585300000|2025-04-02 09:15:00|7696.34|7696.34|7689.81|7689.81|7697.76|7697.76|7688.4|7688.4|0
1743585600000|2025-04-02 09:20:00|7689.95|7689.95|7692.71|7692.71|7694.54|7694.54|7689.95|7689.95|0
1743585900000|2025-04-02 09:25:00|7692.57|7692.57|7685.81|7685.81|7692.57|7692.57|7684.06|7684.06|0
1743586200000|2025-04-02 09:30:00|7685.68|7685.68|7690.64|7690.64|7690.64|7690.64|7685.68|7685.68|0
1743586500000|2025-04-02 09:35:00|7689.38|7689.38|7690.52|7690.52|7694.68|7694.68|7688.83|7688.83|0
1743586800000|2025-04-02 09:40:00|7690.94|7690.94|7691.3|7691.3|7694.33|7694.33|7690.94|7690.94|0
1743587100000|2025-04-02 09:45:00|7690.75|7690.75|7685.62|7685.62|7690.75|7690.75|7682.07|7682.07|0
1743587400000|2025-04-02 09:50:00|7686.05|7686.05|7684.81|7684.81|7686.05|7686.05|7682.29|7682.29|0
1743587700000|2025-04-02 09:55:00|7685.02|7685.02|7680.67|7680.67|7686.92|7686.92|7680.04|7680.04|0
1743588000000|2025-04-02 10:00:00|7680.36|7680.36|7660.92|7660.92|7680.91|7680.91|7657.51|7657.51|0
1743588300000|2025-04-02 10:05:00|7659.3|7659.3|7663.33|7663.33|7664.84|7664.84|7657.81|7657.81|0
1743588600000|2025-04-02 10:10:00|7663.12|7663.12|7666.22|7666.22|7666.22|7666.22|7658.38|7658.38|0
1743588900000|2025-04-02 10:15:00|7665.89|7665.89|7673.59|7673.59|7673.59|7673.59|7663.09|7663.09|0
1743589200000|2025-04-02 10:20:00|7673.48|7673.48|7670.67|7670.67|7674.74|7674.74|7669.49|7669.49|0
1743589500000|2025-04-02 10:25:00|7670.83|7670.83|7670.86|7670.86|7674.94|7674.94|7668.66|7668.66|0
1743589800000|2025-04-02 10:30:00|7672.75|7672.75|7673.76|7673.76|7674.88|7674.88|7672.15|7672.15|0
1743590100000|2025-04-02 10:35:00|7674.19|7674.19|7669.21|7669.21|7675.76|7675.76|7668.36|7668.36|0
1743590400000|2025-04-02 10:40:00|7669.08|7669.08|7673.82|7673.82|7674.75|7674.75|7669.08|7669.08|0
1743590700000|2025-04-02 10:45:00|7673.71|7673.71|7678.3|7678.3|7678.39|7678.39|7673.71|7673.71|0
1743591000000|2025-04-02 10:50:00|7678.86|7678.86|7667.67|7667.67|7679.49|7679.49|7667.14|7667.14|0
1743591300000|2025-04-02 10:55:00|7667.46|7667.46|7666.97|7666.97|7670.5|7670.5|7666.11|7666.11|0
1743591600000|2025-04-02 11:00:00|7666.34|7666.34|7666.73|7666.73|7667.95|7667.95|7665.69|7665.69|0
1743591900000|2025-04-02 11:05:00|7666.61|7666.61|7663.11|7663.11|7666.61|7666.61|7661.21|7661.21|0
1743592200000|2025-04-02 11:10:00|7662.56|7662.56|7664.97|7664.97|7665.24|7665.24|7662.56|7662.56|0
1743592500000|2025-04-02 11:15:00|7665.09|7665.09|7667.65|7667.65|7667.65|7667.65|7665.09|7665.09|0
1743592800000|2025-04-02 11:20:00|7667.35|7667.35|7651.89|7651.89|7668.09|7668.09|7650.52|7650.52|0
1743593100000|2025-04-02 11:25:00|7652.31|7652.31|7653.62|7653.62|7656.59|7656.59|7652.1|7652.1|0
1743593400000|2025-04-02 11:30:00|7653.22|7653.22|7656.12|7656.12|7656.78|7656.78|7650|7650|0
1743593700000|2025-04-02 11:35:00|7656.23|7656.23|7653.2|7653.2|7658.3|7658.3|7653.2|7653.2|0
1743594000000|2025-04-02 11:40:00|7652.65|7652.65|7654.15|7654.15|7654.15|7654.15|7647.37|7647.37|0
1743594300000|2025-04-02 11:45:00|7654.22|7654.22|7658.51|7658.51|7660.46|7660.46|7654.22|7654.22|0
1743594600000|2025-04-02 11:50:00|7657.88|7657.88|7659.94|7659.94|7659.94|7659.94|7656.99|7656.99|0
1743594900000|2025-04-02 11:55:00|7658.68|7658.68|7654.89|7654.89|7659.19|7659.19|7654.35|7654.35|0
1743595200000|2025-04-02 12:00:00|7654.28|7654.28|7647.44|7647.44|7654.68|7654.68|7646.8|7646.8|0
1743595500000|2025-04-02 12:05:00|7647.32|7647.32|7638.89|7638.89|7647.32|7647.32|7638.57|7638.57|0
1743595800000|2025-04-02 12:10:00|7639.44|7639.44|7648.18|7648.18|7648.18|7648.18|7639.1|7639.1|0
1743596100000|2025-04-02 12:15:00|7649.01|7649.01|7648.02|7648.02|7651.52|7651.52|7643.32|7643.32|0
1743596400000|2025-04-02 12:20:00|7647.89|7647.89|7647.33|7647.33|7648.86|7648.86|7645.92|7645.92|0
1743596700000|2025-04-02 12:25:00|7647.6|7647.6|7641.37|7641.37|7648.11|7648.11|7641.37|7641.37|0
1743597000000|2025-04-02 12:30:00|7640.74|7640.74|7640.8|7640.8|7641.48|7641.48|7638.36|7638.36|0
1743597300000|2025-04-02 12:35:00|7641.36|7641.36|7645.16|7645.16|7645.16|7645.16|7640.48|7640.48|0
1743597600000|2025-04-02 12:40:00|7647.06|7647.06|7653.61|7653.61|7653.61|7653.61|7647.06|7647.06|0
1743597900000|2025-04-02 12:45:00|7653.75|7653.75|7656.35|7656.35|7658.77|7658.77|7653.75|7653.75|0
1743598200000|2025-04-02 12:50:00|7656.19|7656.19|7660.64|7660.64|7660.64|7660.64|7653.53|7653.53|0
1743598500000|2025-04-02 12:55:00|7661.19|7661.19|7662.15|7662.15|7663.67|7663.67|7659.84|7659.84|0
1743598800000|2025-04-02 13:00:00|7662.49|7662.49|7662.16|7662.16|7662.62|7662.62|7657.3|7657.3|0
1743599100000|2025-04-02 13:05:00|7661.61|7661.61|7664.64|7664.64|7666.9|7666.9|7661.27|7661.27|0
1743599400000|2025-04-02 13:10:00|7665.75|7665.75|7664.54|7664.54|7668|7668|7663.05|7663.05|0
1743599700000|2025-04-02 13:15:00|7664.81|7664.81|7662.29|7662.29|7664.81|7664.81|7660.84|7660.84|0
1743600000000|2025-04-02 13:20:00|7662.85|7662.85|7662.94|7662.94|7664.38|7664.38|7661.09|7661.09|0
1743600300000|2025-04-02 13:25:00|7662.38|7662.38|7662.58|7662.58|7662.96|7662.96|7659.3|7659.3|0
1743600600000|2025-04-02 13:30:00|7662.2|7662.2|7721.42|7721.42|7721.42|7721.42|7660|7660|0
1743600900000|2025-04-02 13:35:00|7722.05|7722.05|7725.55|7725.55|7733.38|7733.38|7718.63|7718.63|0
1743601200000|2025-04-02 13:40:00|7725.34|7725.34|7707.76|7707.76|7727.37|7727.37|7700.38|7700.38|0
1743601500000|2025-04-02 13:45:00|7709.02|7709.02|7708.65|7708.65|7715.45|7715.45|7703.12|7703.12|0
1743601800000|2025-04-02 13:50:00|7708.03|7708.03|7716.35|7716.35|7723.34|7723.34|7704.94|7704.94|0
1743602100000|2025-04-02 13:55:00|7716.14|7716.14|7712.21|7712.21|7716.14|7716.14|7708.2|7708.2|0
1743602400000|2025-04-02 14:00:00|7711.65|7711.65|7719.99|7719.99|7720.8|7720.8|7707.19|7707.19|0
1743602700000|2025-04-02 14:05:00|7721.25|7721.25|7709.2|7709.2|7727.36|7727.36|7708.98|7708.98|0
1743603000000|2025-04-02 14:10:00|7709.83|7709.83|7708.23|7708.23|7710.26|7710.26|7705.22|7705.22|0
1743603300000|2025-04-02 14:15:00|7708.59|7708.59|7719.04|7719.04|7719.04|7719.04|7708.31|7708.31|0
1743603600000|2025-04-02 14:20:00|7718.91|7718.91|7709.72|7709.72|7718.91|7718.91|7706.75|7706.75|0
1743603900000|2025-04-02 14:25:00|7708.06|7708.06|7717.59|7717.59|7718.06|7718.06|7706.88|7706.88|0
1743604200000|2025-04-02 14:30:00|7717.72|7717.72|7726.32|7726.32|7732.23|7732.23|7717.64|7717.64|0
1743604500000|2025-04-02 14:35:00|7726.95|7726.95|7730.65|7730.65|7738.44|7738.44|7725.51|7725.51|0
1743604800000|2025-04-02 14:40:00|7730.09|7730.09|7735.5|7735.5|7738.47|7738.47|7726.61|7726.61|0
1743605100000|2025-04-02 14:45:00|7736.13|7736.13|7733.99|7733.99|7738.87|7738.87|7732|7732|0
1743605400000|2025-04-02 14:50:00|7733.43|7733.43|7738.34|7738.34|7740.12|7740.12|7730.88|7730.88|0
1743605700000|2025-04-02 14:55:00|7738.9|7738.9|7748.59|7748.59|7748.59|7748.59|7737.92|7737.92|0
1743606000000|2025-04-02 15:00:00|7748.46|7748.46|7742.16|7742.16|7749.02|7749.02|7741.92|7741.92|0
1743606300000|2025-04-02 15:05:00|7742.28|7742.28|7745.43|7745.43|7746.35|7746.35|7741.28|7741.28|0
1743606600000|2025-04-02 15:10:00|7745.98|7745.98|7743.83|7743.83|7750.67|7750.67|7743.52|7743.52|0
1743606900000|2025-04-02 15:15:00|7743.72|7743.72|7747.43|7747.43|7747.43|7747.43|7740.95|7740.95|0
1743607200000|2025-04-02 15:20:00|7747.74|7747.74|7756.5|7756.5|7758.13|7758.13|7747.74|7747.74|0
1743607500000|2025-04-02 15:25:00|7756.64|7756.64|7761.59|7761.59|7766.73|7766.73|7756.64|7756.64|0
1743664500000|2025-04-03 07:15:00|7561.14|7561.14|7586.3|7586.3|7589.07|7589.07|7561.14|7561.14|0
1743664800000|2025-04-03 07:20:00|7586.44|7586.44|7613.21|7613.21|7613.95|7613.95|7585.68|7585.68|0
1743665100000|2025-04-03 07:25:00|7613.84|7613.84|7615.18|7615.18|7623.67|7623.67|7611.59|7611.59|0
1743665400000|2025-04-03 07:30:00|7615.61|7615.61|7618.66|7618.66|7623.68|7623.68|7611.46|7611.46|0
1743665700000|2025-04-03 07:35:00|7618.41|7618.41|7612.36|7612.36|7629.95|7629.95|7611.81|7611.81|0
1743666000000|2025-04-03 07:40:00|7612.92|7612.92|7606.37|7606.37|7619.73|7619.73|7606.37|7606.37|0
1743666300000|2025-04-03 07:45:00|7607.48|7607.48|7603.49|7603.49|7621.83|7621.83|7603.49|7603.49|0
1743666600000|2025-04-03 07:50:00|7603.09|7603.09|7592.81|7592.81|7606.23|7606.23|7590.37|7590.37|0
1743666900000|2025-04-03 07:55:00|7592.44|7592.44|7600.97|7600.97|7603.58|7603.58|7591.65|7591.65|0
1743667200000|2025-04-03 08:00:00|7600.21|7600.21|7594.72|7594.72|7600.21|7600.21|7583.59|7583.59|0
1743667500000|2025-04-03 08:05:00|7595.28|7595.28|7596.16|7596.16|7601.84|7601.84|7595.28|7595.28|0
1743667800000|2025-04-03 08:10:00|7595.82|7595.82|7582.04|7582.04|7595.82|7595.82|7582.04|7582.04|0
1743668100000|2025-04-03 08:15:00|7581.73|7581.73|7598.25|7598.25|7598.46|7598.46|7581.43|7581.43|0
1743668400000|2025-04-03 08:20:00|7598.79|7598.79|7584.49|7584.49|7599.69|7599.69|7584.49|7584.49|0
1743668700000|2025-04-03 08:25:00|7584.36|7584.36|7588.69|7588.69|7590.22|7590.22|7584.36|7584.36|0
1743669000000|2025-04-03 08:30:00|7587.43|7587.43|7582.26|7582.26|7589.95|7589.95|7582.26|7582.26|0
1743669300000|2025-04-03 08:35:00|7582.64|7582.64|7595.69|7595.69|7596.1|7596.1|7581.68|7581.68|0
1743669600000|2025-04-03 08:40:00|7595.56|7595.56|7584.98|7584.98|7595.78|7595.78|7584.98|7584.98|0
1743669900000|2025-04-03 08:45:00|7586.24|7586.24|7581.47|7581.47|7586.87|7586.87|7577.86|7577.86|0
1743670200000|2025-04-03 08:50:00|7581.4|7581.4|7575.1|7575.1|7582.18|7582.18|7572.88|7572.88|0
1743670500000|2025-04-03 08:55:00|7574.96|7574.96|7579.2|7579.2|7582.3|7582.3|7571.21|7571.21|0
1743670800000|2025-04-03 09:00:00|7579.83|7579.83|7573.48|7573.48|7583.03|7583.03|7573.48|7573.48|0
1743671100000|2025-04-03 09:05:00|7573.06|7573.06|7571.4|7571.4|7576.08|7576.08|7571.12|7571.12|0
1743671400000|2025-04-03 09:10:00|7570.04|7570.04|7565.99|7565.99|7570.67|7570.67|7560.53|7560.53|0
1743671700000|2025-04-03 09:15:00|7566.63|7566.63|7565.28|7565.28|7571.77|7571.77|7564.23|7564.23|0
1743672000000|2025-04-03 09:20:00|7565.53|7565.53|7565.07|7565.07|7572.14|7572.14|7564.96|7564.96|0
1743672300000|2025-04-03 09:25:00|7566.33|7566.33|7563.03|7563.03|7568.91|7568.91|7562.91|7562.91|0
1743672600000|2025-04-03 09:30:00|7563.34|7563.34|7561.4|7561.4|7566.78|7566.78|7560.76|7560.76|0
1743672900000|2025-04-03 09:35:00|7561.26|7561.26|7567.8|7567.8|7567.8|7567.8|7556.05|7556.05|0
1743673200000|2025-04-03 09:40:00|7565.91|7565.91|7562.4|7562.4|7566.54|7566.54|7560.81|7560.81|0
1743673500000|2025-04-03 09:45:00|7562.54|7562.54|7552.98|7552.98|7562.54|7562.54|7549.46|7549.46|0
1743673800000|2025-04-03 09:50:00|7553.19|7553.19|7543.53|7543.53|7555.81|7555.81|7543.53|7543.53|0
1743674100000|2025-04-03 09:55:00|7543.32|7543.32|7538.94|7538.94|7543.68|7543.68|7537.67|7537.67|0
1743674400000|2025-04-03 10:00:00|7538.63|7538.63|7539.76|7539.76|7542.42|7542.42|7537.8|7537.8|0
1743674700000|2025-04-03 10:05:00|7540.32|7540.32|7538.9|7538.9|7540.91|7540.91|7533.22|7533.22|0
1743675000000|2025-04-03 10:10:00|7539.69|7539.69|7526.37|7526.37|7540.85|7540.85|7524.55|7524.55|0
1743675300000|2025-04-03 10:15:00|7525.75|7525.75|7525.79|7525.79|7531.36|7531.36|7521.42|7521.42|0
1743675600000|2025-04-03 10:20:00|7527.06|7527.06|7520.77|7520.77|7527.06|7527.06|7512.62|7512.62|0
1743675900000|2025-04-03 10:25:00|7520.56|7520.56|7514.98|7514.98|7521.67|7521.67|7513.86|7513.86|0
1743676200000|2025-04-03 10:30:00|7514.44|7514.44|7512.97|7512.97|7515.48|7515.48|7510.07|7510.07|0
1743676500000|2025-04-03 10:35:00|7513.28|7513.28|7515.67|7515.67|7518.43|7518.43|7513.28|7513.28|0
1743676800000|2025-04-03 10:40:00|7516.22|7516.22|7519.67|7519.67|7519.86|7519.86|7516.22|7516.22|0
1743677100000|2025-04-03 10:45:00|7520.05|7520.05|7508.49|7508.49|7521.03|7521.03|7508.49|7508.49|0
1743677400000|2025-04-03 10:50:00|7507.86|7507.86|7492.25|7492.25|7507.86|7507.86|7490.29|7490.29|0
1743677700000|2025-04-03 10:55:00|7492.47|7492.47|7487.09|7487.09|7492.47|7492.47|7485.23|7485.23|0
1743678000000|2025-04-03 11:00:00|7486.46|7486.46|7482.98|7482.98|7489.24|7489.24|7481.83|7481.83|0
1743678300000|2025-04-03 11:05:00|7482.35|7482.35|7483.9|7483.9|7485.56|7485.56|7479.72|7479.72|0
1743678600000|2025-04-03 11:10:00|7486.42|7486.42|7484.71|7484.71|7489.61|7489.61|7481.52|7481.52|0
1743678900000|2025-04-03 11:15:00|7484.08|7484.08|7485.65|7485.65|7486.52|7486.52|7477.81|7477.81|0
1743679200000|2025-04-03 11:20:00|7483.99|7483.99|7482.69|7482.69|7485.45|7485.45|7480.14|7480.14|0
1743679500000|2025-04-03 11:25:00|7482.38|7482.38|7488.48|7488.48|7488.48|7488.48|7481.75|7481.75|0
1743679800000|2025-04-03 11:30:00|7487.85|7487.85|7478.4|7478.4|7487.85|7487.85|7477.49|7477.49|0
1743680100000|2025-04-03 11:35:00|7477.85|7477.85|7486.73|7486.73|7486.73|7486.73|7477.85|7477.85|0
1743680400000|2025-04-03 11:40:00|7484.84|7484.84|7485.87|7485.87|7486.88|7486.88|7484.84|7484.84|0
1743680700000|2025-04-03 11:45:00|7485.33|7485.33|7490.1|7490.1|7490.71|7490.71|7483.67|7483.67|0
1743681000000|2025-04-03 11:50:00|7489.47|7489.47|7492.85|7492.85|7498.55|7498.55|7489.2|7489.2|0
1743681300000|2025-04-03 11:55:00|7492.3|7492.3|7491.12|7491.12|7493.79|7493.79|7491.12|7491.12|0
1743681600000|2025-04-03 12:00:00|7490.56|7490.56|7492.57|7492.57|7494.48|7494.48|7486.78|7486.78|0
1743681900000|2025-04-03 12:05:00|7492.17|7492.17|7488.51|7488.51|7492.53|7492.53|7485.11|7485.11|0
1743682200000|2025-04-03 12:10:00|7488.37|7488.37|7506.36|7506.36|7506.92|7506.92|7487.65|7487.65|0
1743682500000|2025-04-03 12:15:00|7505.81|7505.81|7500.95|7500.95|7505.81|7505.81|7500.95|7500.95|0
1743682800000|2025-04-03 12:20:00|7501.51|7501.51|7502.18|7502.18|7502.68|7502.68|7496.27|7496.27|0
1743683100000|2025-04-03 12:25:00|7501.55|7501.55|7487.93|7487.93|7501.55|7501.55|7487.75|7487.75|0
1743683400000|2025-04-03 12:30:00|7488.21|7488.21|7471.91|7471.91|7488.21|7488.21|7471.91|7471.91|0
1743683700000|2025-04-03 12:35:00|7471.28|7471.28|7473.63|7473.63|7473.86|7473.86|7468.67|7468.67|0
1743684000000|2025-04-03 12:40:00|7473.13|7473.13|7466.7|7466.7|7474.67|7474.67|7462.93|7462.93|0
1743684300000|2025-04-03 12:45:00|7466.33|7466.33|7466.05|7466.05|7466.89|7466.89|7456.99|7456.99|0
1743684600000|2025-04-03 12:50:00|7466.55|7466.55|7460.75|7460.75|7468.6|7468.6|7460.75|7460.75|0
1743684900000|2025-04-03 12:55:00|7460.21|7460.21|7448.81|7448.81|7461.4|7461.4|7448.81|7448.81|0
1743685200000|2025-04-03 13:00:00|7448.59|7448.59|7443.15|7443.15|7450.85|7450.85|7440.54|7440.54|0
1743685500000|2025-04-03 13:05:00|7443.72|7443.72|7448.49|7448.49|7449.01|7449.01|7433.51|7433.51|0
1743685800000|2025-04-03 13:10:00|7448.72|7448.72|7444.48|7444.48|7451.58|7451.58|7444.48|7444.48|0
1743686100000|2025-04-03 13:15:00|7444.34|7444.34|7436.39|7436.39|7444.34|7444.34|7431.66|7431.66|0
1743686400000|2025-04-03 13:20:00|7435.96|7435.96|7427.42|7427.42|7437.22|7437.22|7423.21|7423.21|0
1743686700000|2025-04-03 13:25:00|7428.05|7428.05|7433.07|7433.07|7438.45|7438.45|7428|7428|0
1743687000000|2025-04-03 13:30:00|7432.93|7432.93|7452.04|7452.04|7455.52|7455.52|7432.93|7432.93|0
1743687300000|2025-04-03 13:35:00|7452.15|7452.15|7462.06|7462.06|7463.35|7463.35|7442.8|7442.8|0
1743687600000|2025-04-03 13:40:00|7463.17|7463.17|7444.84|7444.84|7463.17|7463.17|7443.3|7443.3|0
1743687900000|2025-04-03 13:45:00|7444.71|7444.71|7423.87|7423.87|7444.71|7444.71|7423.87|7423.87|0
1743688200000|2025-04-03 13:50:00|7424.03|7424.03|7424.16|7424.16|7431.57|7431.57|7420.57|7420.57|0
1743688500000|2025-04-03 13:55:00|7424.04|7424.04|7424.94|7424.94|7426.28|7426.28|7417.91|7417.91|0
1743688800000|2025-04-03 14:00:00|7424.88|7424.88|7409.81|7409.81|7427.04|7427.04|7409.25|7409.25|0
1743689100000|2025-04-03 14:05:00|7410.11|7410.11|7407.44|7407.44|7420.59|7420.59|7406.83|7406.83|0
1743689400000|2025-04-03 14:10:00|7408.08|7408.08|7402.66|7402.66|7410.34|7410.34|7401.09|7401.09|0
1743689700000|2025-04-03 14:15:00|7403.22|7403.22|7403.79|7403.79|7412|7412|7399.18|7399.18|0
1743690000000|2025-04-03 14:20:00|7403.58|7403.58|7404.39|7404.39|7412.96|7412.96|7401.36|7401.36|0
1743690300000|2025-04-03 14:25:00|7404.16|7404.16|7409.95|7409.95|7417.9|7417.9|7404.15|7404.15|0
1743690600000|2025-04-03 14:30:00|7410.17|7410.17|7404.67|7404.67|7414.04|7414.04|7403.64|7403.64|0
1743690900000|2025-04-03 14:35:00|7404.63|7404.63|7391.83|7391.83|7405.03|7405.03|7385.87|7385.87|0
1743691200000|2025-04-03 14:40:00|7392.47|7392.47|7388.28|7388.28|7399.17|7399.17|7385.82|7385.82|0
1743691500000|2025-04-03 14:45:00|7388.91|7388.91|7386.4|7386.4|7391.32|7391.32|7378.89|7378.89|0
1743691800000|2025-04-03 14:50:00|7385.14|7385.14|7379.26|7379.26|7385.47|7385.47|7376.26|7376.26|0
1743692100000|2025-04-03 14:55:00|7380.52|7380.52|7384.95|7384.95|7387.83|7387.83|7380.24|7380.24|0
1743692400000|2025-04-03 15:00:00|7384.07|7384.07|7391.69|7391.69|7392.19|7392.19|7381.76|7381.76|0
1743692700000|2025-04-03 15:05:00|7391.43|7391.43|7382.81|7382.81|7391.43|7391.43|7377.33|7377.33|0
1743693000000|2025-04-03 15:10:00|7383.37|7383.37|7403.48|7403.48|7407.31|7407.31|7383.37|7383.37|0
1743693300000|2025-04-03 15:15:00|7404.11|7404.11|7423.29|7423.29|7425.21|7425.21|7404.11|7404.11|0
1743693600000|2025-04-03 15:20:00|7422.66|7422.66|7415.72|7415.72|7422.66|7422.66|7409.32|7409.32|0
1743693900000|2025-04-03 15:25:00|7416.26|7416.26|7419.68|7419.68|7426.86|7426.86|7415.13|7415.13|0
1743750900000|2025-04-04 07:15:00|7373.76|7373.76|7351.65|7351.65|7373.76|7373.76|7350.18|7350.18|0
1743751200000|2025-04-04 07:20:00|7351.87|7351.87|7356.94|7356.94|7358.48|7358.48|7345.98|7345.98|0
1743751500000|2025-04-04 07:25:00|7355.86|7355.86|7356.22|7356.22|7359.37|7359.37|7344.37|7344.37|0
1743751800000|2025-04-04 07:30:00|7356.78|7356.78|7349.22|7349.22|7356.78|7356.78|7343.47|7343.47|0
1743752100000|2025-04-04 07:35:00|7349.78|7349.78|7362.21|7362.21|7364.84|7364.84|7349.78|7349.78|0
1743752400000|2025-04-04 07:40:00|7362.63|7362.63|7341.23|7341.23|7362.63|7362.63|7340.13|7340.13|0
1743752700000|2025-04-04 07:45:00|7340.67|7340.67|7348.99|7348.99|7355.08|7355.08|7340.67|7340.67|0
1743753000000|2025-04-04 07:50:00|7348.43|7348.43|7314.09|7314.09|7350.54|7350.54|7313.24|7313.24|0
1743753300000|2025-04-04 07:55:00|7313.46|7313.46|7303.65|7303.65|7314.02|7314.02|7297.2|7297.2|0
1743753600000|2025-04-04 08:00:00|7303.88|7303.88|7295.58|7295.58|7307.42|7307.42|7294.88|7294.88|0
1743753900000|2025-04-04 08:05:00|7295.02|7295.02|7294.4|7294.4|7295.97|7295.97|7276.17|7276.17|0
1743754200000|2025-04-04 08:10:00|7294.65|7294.65|7303.06|7303.06|7309|7309|7293.39|7293.39|0
1743754500000|2025-04-04 08:15:00|7302.79|7302.79|7303.96|7303.96|7304.9|7304.9|7290.41|7290.41|0
1743754800000|2025-04-04 08:20:00|7304.74|7304.74|7305.28|7305.28|7316.8|7316.8|7302.35|7302.35|0
1743755100000|2025-04-04 08:25:00|7305.73|7305.73|7304.3|7304.3|7319.84|7319.84|7301.62|7301.62|0
1743755400000|2025-04-04 08:30:00|7303.37|7303.37|7302.73|7302.73|7307.17|7307.17|7299.49|7299.49|0
1743755700000|2025-04-04 08:35:00|7302.12|7302.12|7288.97|7288.97|7302.12|7302.12|7288.97|7288.97|0
1743756000000|2025-04-04 08:40:00|7288.29|7288.29|7295.14|7295.14|7295.98|7295.98|7282.44|7282.44|0
1743756300000|2025-04-04 08:45:00|7297.35|7297.35|7324.84|7324.84|7324.84|7324.84|7297.35|7297.35|0
1743756600000|2025-04-04 08:50:00|7322.98|7322.98|7312.68|7312.68|7324.84|7324.84|7309.44|7309.44|0
1743756900000|2025-04-04 08:55:00|7312.05|7312.05|7314.29|7314.29|7314.29|7314.29|7299.48|7299.48|0
1743757200000|2025-04-04 09:00:00|7314.94|7314.94|7298.61|7298.61|7319.64|7319.64|7298.61|7298.61|0
1743757500000|2025-04-04 09:05:00|7300.5|7300.5|7316.21|7316.21|7317.26|7317.26|7288.12|7288.12|0
1743757800000|2025-04-04 09:10:00|7316.05|7316.05|7308.48|7308.48|7318.72|7318.72|7306.09|7306.09|0
1743758100000|2025-04-04 09:15:00|7307.84|7307.84|7307.79|7307.79|7313.89|7313.89|7307.16|7307.16|0
1743758400000|2025-04-04 09:20:00|7308.41|7308.41|7296.73|7296.73|7311.49|7311.49|7296.17|7296.17|0
1743758700000|2025-04-04 09:25:00|7296.95|7296.95|7281.74|7281.74|7305.07|7305.07|7278.89|7278.89|0
1743759000000|2025-04-04 09:30:00|7282.3|7282.3|7288.24|7288.24|7288.87|7288.87|7279.01|7279.01|0
1743759300000|2025-04-04 09:35:00|7290.46|7290.46|7295.26|7295.26|7299.87|7299.87|7290.46|7290.46|0
1743759600000|2025-04-04 09:40:00|7294.7|7294.7|7290.31|7290.31|7298.01|7298.01|7289.05|7289.05|0
1743759900000|2025-04-04 09:45:00|7290.18|7290.18|7283.63|7283.63|7291.29|7291.29|7281.6|7281.6|0
1743760200000|2025-04-04 09:50:00|7283.29|7283.29|7268.95|7268.95|7290.08|7290.08|7266.08|7266.08|0
1743760500000|2025-04-04 09:55:00|7269.09|7269.09|7272.93|7272.93|7272.93|7272.93|7267.25|7267.25|0
1743760800000|2025-04-04 10:00:00|7272.48|7272.48|7269.14|7269.14|7276.6|7276.6|7268.24|7268.24|0
1743761100000|2025-04-04 10:05:00|7268.03|7268.03|7218.54|7218.54|7268.03|7268.03|7217.83|7217.83|0
1743761400000|2025-04-04 10:10:00|7218.85|7218.85|7211.77|7211.77|7222.98|7222.98|7211.77|7211.77|0
1743761700000|2025-04-04 10:15:00|7211.14|7211.14|7169.5|7169.5|7211.14|7211.14|7169.39|7169.39|0
1743762000000|2025-04-04 10:20:00|7168.96|7168.96|7112.11|7112.11|7169.5|7169.5|7088.7|7088.7|0
1743762300000|2025-04-04 10:25:00|7111.03|7111.03|7092.67|7092.67|7116.49|7116.49|7089.89|7089.89|0
1743762600000|2025-04-04 10:30:00|7094.56|7094.56|7094.9|7094.9|7116.92|7116.92|7088.1|7088.1|0
1743762900000|2025-04-04 10:35:00|7096.16|7096.16|7110.91|7110.91|7116.88|7116.88|7090.86|7090.86|0
1743763200000|2025-04-04 10:40:00|7111.04|7111.04|7100.77|7100.77|7118.33|7118.33|7100.77|7100.77|0
1743763500000|2025-04-04 10:45:00|7101.77|7101.77|7094.77|7094.77|7109.44|7109.44|7091.5|7091.5|0
1743763800000|2025-04-04 10:50:00|7095.85|7095.85|7094.73|7094.73|7097.92|7097.92|7084.72|7084.72|0
1743764100000|2025-04-04 10:55:00|7094.42|7094.42|7091.09|7091.09|7109.44|7109.44|7088.74|7088.74|0
1743764400000|2025-04-04 11:00:00|7092.75|7092.75|7119.45|7119.45|7122.33|7122.33|7092.75|7092.75|0
1743764700000|2025-04-04 11:05:00|7118.82|7118.82|7095.95|7095.95|7123.05|7123.05|7093.97|7093.97|0
1743765000000|2025-04-04 11:10:00|7096.58|7096.58|7082.25|7082.25|7097.32|7097.32|7077.31|7077.31|0
1743765300000|2025-04-04 11:15:00|7082.7|7082.7|7104.47|7104.47|7108.27|7108.27|7082.7|7082.7|0
1743765600000|2025-04-04 11:20:00|7104.34|7104.34|7085.4|7085.4|7104.54|7104.54|7082.43|7082.43|0
1743765900000|2025-04-04 11:25:00|7084.97|7084.97|7051.47|7051.47|7085.91|7085.91|7050.86|7050.86|0
1743766200000|2025-04-04 11:30:00|7051.02|7051.02|7046.55|7046.55|7051.88|7051.88|7041.41|7041.41|0
1743766500000|2025-04-04 11:35:00|7046.78|7046.78|7071.37|7071.37|7071.77|7071.77|7045.87|7045.87|0
1743766800000|2025-04-04 11:40:00|7070.74|7070.74|7070.01|7070.01|7072.61|7072.61|7062.36|7062.36|0
1743767100000|2025-04-04 11:45:00|7068.11|7068.11|7093.72|7093.72|7096.82|7096.82|7066.93|7066.93|0
1743767400000|2025-04-04 11:50:00|7093.58|7093.58|7114.91|7114.91|7116.2|7116.2|7091.34|7091.34|0
1743767700000|2025-04-04 11:55:00|7115.88|7115.88|7137.64|7137.64|7142.93|7142.93|7115.61|7115.61|0
1743768000000|2025-04-04 12:00:00|7137.01|7137.01|7112.07|7112.07|7140.42|7140.42|7112.07|7112.07|0
1743768300000|2025-04-04 12:05:00|7112.7|7112.7|7109|7109|7124.27|7124.27|7108.72|7108.72|0
1743768600000|2025-04-04 12:10:00|7107.89|7107.89|7102.69|7102.69|7109.2|7109.2|7098.39|7098.39|0
1743768900000|2025-04-04 12:15:00|7102.14|7102.14|7118.91|7118.91|7124.93|7124.93|7102.14|7102.14|0
1743769200000|2025-04-04 12:20:00|7118.36|7118.36|7128.25|7128.25|7132.09|7132.09|7110.1|7110.1|0
1743769500000|2025-04-04 12:25:00|7131.96|7131.96|7148.37|7148.37|7148.53|7148.53|7128.32|7128.32|0
1743769800000|2025-04-04 12:30:00|7153.74|7153.74|7168.87|7168.87|7169.5|7169.5|7142.16|7142.16|0
1743770100000|2025-04-04 12:35:00|7171.62|7171.62|7130.14|7130.14|7175.4|7175.4|7122.04|7122.04|0
1743770400000|2025-04-04 12:40:00|7129.92|7129.92|7137.87|7137.87|7142.32|7142.32|7122.33|7122.33|0
1743770700000|2025-04-04 12:45:00|7138.27|7138.27|7161.55|7161.55|7162.81|7162.81|7135.05|7135.05|0
1743771000000|2025-04-04 12:50:00|7161.3|7161.3|7174.89|7174.89|7183.42|7183.42|7154.76|7154.76|0
1743771300000|2025-04-04 12:55:00|7175|7175|7172.07|7172.07|7177.18|7177.18|7165.2|7165.2|0
1743771600000|2025-04-04 13:00:00|7172.38|7172.38|7222.89|7222.89|7228.29|7228.29|7172.38|7172.38|0
1743771900000|2025-04-04 13:05:00|7222.66|7222.66|7225.58|7225.58|7234.34|7234.34|7219.58|7219.58|0
1743772200000|2025-04-04 13:10:00|7225.2|7225.2|7185.12|7185.12|7225.2|7225.2|7185.12|7185.12|0
1743772500000|2025-04-04 13:15:00|7183.86|7183.86|7181.89|7181.89|7193.1|7193.1|7180.7|7180.7|0
1743772800000|2025-04-04 13:20:00|7181.11|7181.11|7181.08|7181.08|7184.64|7184.64|7168.03|7168.03|0
1743773100000|2025-04-04 13:25:00|7180.77|7180.77|7171.68|7171.68|7185.56|7185.56|7164.68|7164.68|0
1743773400000|2025-04-04 13:30:00|7171.55|7171.55|7151.07|7151.07|7183.74|7183.74|7141.19|7141.19|0
1743773700000|2025-04-04 13:35:00|7151.7|7151.7|7148.79|7148.79|7152.89|7152.89|7135.78|7135.78|0
1743774000000|2025-04-04 13:40:00|7149.83|7149.83|7127.85|7127.85|7149.83|7149.83|7122.59|7122.59|0
1743774300000|2025-04-04 13:45:00|7127.92|7127.92|7144.66|7144.66|7160.93|7160.93|7125.23|7125.23|0
1743774600000|2025-04-04 13:50:00|7144.93|7144.93|7140.48|7140.48|7164.26|7164.26|7139.98|7139.98|0
1743774900000|2025-04-04 13:55:00|7140.81|7140.81|7151.44|7151.44|7172.22|7172.22|7132.15|7132.15|0
1743775200000|2025-04-04 14:00:00|7151.12|7151.12|7128.29|7128.29|7151.75|7151.75|7127.66|7127.66|0
1743775500000|2025-04-04 14:05:00|7127.76|7127.76|7117.85|7117.85|7133.29|7133.29|7116.02|7116.02|0
1743775800000|2025-04-04 14:10:00|7115.96|7115.96|7101.3|7101.3|7115.96|7115.96|7092.54|7092.54|0
1743776100000|2025-04-04 14:15:00|7100.97|7100.97|7106.35|7106.35|7107.01|7107.01|7088.09|7088.09|0
1743776400000|2025-04-04 14:20:00|7106.89|7106.89|7111.74|7111.74|7118.51|7118.51|7106.13|7106.13|0
1743776700000|2025-04-04 14:25:00|7111.97|7111.97|7098.26|7098.26|7115.02|7115.02|7096.48|7096.48|0
1743777000000|2025-04-04 14:30:00|7098.81|7098.81|7075.32|7075.32|7113.89|7113.89|7075.16|7075.16|0
1743777300000|2025-04-04 14:35:00|7075.36|7075.36|7068.56|7068.56|7076.89|7076.89|7065.75|7065.75|0
1743777600000|2025-04-04 14:40:00|7067.3|7067.3|7054.12|7054.12|7072.38|7072.38|7053.27|7053.27|0
1743777900000|2025-04-04 14:45:00|7054.5|7054.5|7030.98|7030.98|7054.5|7054.5|7028.51|7028.51|0
1743778200000|2025-04-04 14:50:00|7030.67|7030.67|7059.21|7059.21|7063.83|7063.83|7019.83|7019.83|0
1743778500000|2025-04-04 14:55:00|7056.89|7056.89|7074.01|7074.01|7082.15|7082.15|7052.43|7052.43|0
1743778800000|2025-04-04 15:00:00|7073.51|7073.51|7135.64|7135.64|7139.14|7139.14|7068.94|7068.94|0
1743779100000|2025-04-04 15:05:00|7135.77|7135.77|7117.46|7117.46|7136.4|7136.4|7113.64|7113.64|0
1743779400000|2025-04-04 15:10:00|7117.71|7117.71|7154.73|7154.73|7155.21|7155.21|7117.58|7117.58|0
1743779700000|2025-04-04 15:15:00|7155.03|7155.03|7160.82|7160.82|7182.39|7182.39|7154.73|7154.73|0
1743780000000|2025-04-04 15:20:00|7159.77|7159.77|7180.39|7180.39|7181.33|7181.33|7157.75|7157.75|0
1743780300000|2025-04-04 15:25:00|7180.18|7180.18|7136.77|7136.77|7180.18|7180.18|7136.77|7136.77|0
1744010100000|2025-04-07 07:15:00|6737.14|6737.14|6755.07|6755.07|6757.73|6757.73|6720.62|6720.62|0
1744010400000|2025-04-07 07:20:00|6756.96|6756.96|6828.23|6828.23|6848.77|6848.77|6755.7|6755.7|0
1744010700000|2025-04-07 07:25:00|6826.34|6826.34|6769|6769|6826.34|6826.34|6764.48|6764.48|0
1744011000000|2025-04-07 07:30:00|6767.1|6767.1|6730.31|6730.31|6767.1|6767.1|6730.31|6730.31|0
1744011300000|2025-04-07 07:35:00|6729.68|6729.68|6770.86|6770.86|6770.86|6770.86|6729.68|6729.68|0
1744011600000|2025-04-07 07:40:00|6771.27|6771.27|6804.33|6804.33|6805.05|6805.05|6770.84|6770.84|0
1744011900000|2025-04-07 07:45:00|6803.7|6803.7|6813.92|6813.92|6827.16|6827.16|6799.26|6799.26|0
1744012200000|2025-04-07 07:50:00|6811.71|6811.71|6808.9|6808.9|6824.17|6824.17|6803.93|6803.93|0
1744012500000|2025-04-07 07:55:00|6809.45|6809.45|6807.35|6807.35|6817.33|6817.33|6802.68|6802.68|0
1744012800000|2025-04-07 08:00:00|6807.47|6807.47|6850.6|6850.6|6850.6|6850.6|6805.69|6805.69|0
1744013100000|2025-04-07 08:05:00|6851.16|6851.16|6854.54|6854.54|6866.35|6866.35|6848.71|6848.71|0
1744013400000|2025-04-07 08:10:00|6856.43|6856.43|6808.75|6808.75|6857.07|6857.07|6806.97|6806.97|0
1744013700000|2025-04-07 08:15:00|6808.12|6808.12|6833.57|6833.57|6834.83|6834.83|6805.6|6805.6|0
1744014000000|2025-04-07 08:20:00|6834.2|6834.2|6837.36|6837.36|6849.33|6849.33|6829.46|6829.46|0
1744014300000|2025-04-07 08:25:00|6836.8|6836.8|6814.73|6814.73|6836.8|6836.8|6808.16|6808.16|0
1744014600000|2025-04-07 08:30:00|6814.32|6814.32|6809.78|6809.78|6814.58|6814.58|6797.24|6797.24|0
1744014900000|2025-04-07 08:35:00|6809.55|6809.55|6802.79|6802.79|6813.52|6813.52|6793.67|6793.67|0
1744015200000|2025-04-07 08:40:00|6802.67|6802.67|6811.77|6811.77|6816.84|6816.84|6801.11|6801.11|0
1744015500000|2025-04-07 08:45:00|6809.88|6809.88|6839.28|6839.28|6839.28|6839.28|6809.24|6809.24|0
1744015800000|2025-04-07 08:50:00|6839.18|6839.18|6825.11|6825.11|6846.96|6846.96|6825.11|6825.11|0
1744016100000|2025-04-07 08:55:00|6824.37|6824.37|6806.96|6806.96|6827.36|6827.36|6806.96|6806.96|0
1744016400000|2025-04-07 09:00:00|6807.64|6807.64|6796.86|6796.86|6813.56|6813.56|6796.34|6796.34|0
1744016700000|2025-04-07 09:05:00|6796.23|6796.23|6789.66|6789.66|6798.51|6798.51|6774.87|6774.87|0
1744017000000|2025-04-07 09:10:00|6790.21|6790.21|6803.75|6803.75|6816.95|6816.95|6790.21|6790.21|0
1744017300000|2025-04-07 09:15:00|6803.64|6803.64|6783.22|6783.22|6803.87|6803.87|6783.22|6783.22|0
1744017600000|2025-04-07 09:20:00|6782.99|6782.99|6779.78|6779.78|6789.11|6789.11|6774.9|6774.9|0
1744017900000|2025-04-07 09:25:00|6779.88|6779.88|6783.91|6783.91|6790.59|6790.59|6776.63|6776.63|0
1744018200000|2025-04-07 09:30:00|6784.19|6784.19|6817.84|6817.84|6824.28|6824.28|6784.19|6784.19|0
1744018500000|2025-04-07 09:35:00|6818.37|6818.37|6820.66|6820.66|6826.8|6826.8|6814.71|6814.71|0
1744018800000|2025-04-07 09:40:00|6821|6821|6821.95|6821.95|6826.92|6826.92|6818.28|6818.28|0
1744019100000|2025-04-07 09:45:00|6821.77|6821.77|6828.98|6828.98|6834.33|6834.33|6811.87|6811.87|0
1744019400000|2025-04-07 09:50:00|6828.84|6828.84|6817.48|6817.48|6830.32|6830.32|6812.62|6812.62|0
1744019700000|2025-04-07 09:55:00|6819.14|6819.14|6793.74|6793.74|6819.14|6819.14|6792.5|6792.5|0
1744020000000|2025-04-07 10:00:00|6794.59|6794.59|6846.38|6846.38|6856.95|6856.95|6793.97|6793.97|0
1744020300000|2025-04-07 10:05:00|6847.01|6847.01|6848.12|6848.12|6858.18|6858.18|6845.04|6845.04|0
1744020600000|2025-04-07 10:10:00|6848.05|6848.05|6857.1|6857.1|6865.4|6865.4|6848.05|6848.05|0
1744020900000|2025-04-07 10:15:00|6858.36|6858.36|6894.14|6894.14|6897.13|6897.13|6858.36|6858.36|0
1744021200000|2025-04-07 10:20:00|6894.03|6894.03|6912.5|6912.5|6912.5|6912.5|6890.74|6890.74|0
1744021500000|2025-04-07 10:25:00|6912.83|6912.83|6888.86|6888.86|6913.17|6913.17|6887.32|6887.32|0
1744021800000|2025-04-07 10:30:00|6884.36|6884.36|6919.86|6919.86|6919.97|6919.97|6884.36|6884.36|0
1744022100000|2025-04-07 10:35:00|6919.93|6919.93|6942.89|6942.89|6942.89|6942.89|6914.11|6914.11|0
1744022400000|2025-04-07 10:40:00|6943.31|6943.31|6960.27|6960.27|6960.68|6960.68|6943.31|6943.31|0
1744022700000|2025-04-07 10:45:00|6960.4|6960.4|6937.99|6937.99|6961.14|6961.14|6936.74|6936.74|0
1744023000000|2025-04-07 10:50:00|6938.1|6938.1|6914.51|6914.51|6940.82|6940.82|6911.32|6911.32|0
1744023300000|2025-04-07 10:55:00|6913.88|6913.88|6909.18|6909.18|6913.88|6913.88|6902.32|6902.32|0
1744023600000|2025-04-07 11:00:00|6909.94|6909.94|6926.12|6926.12|6926.12|6926.12|6901.07|6901.07|0
1744023900000|2025-04-07 11:05:00|6926.33|6926.33|6944.08|6944.08|6945.06|6945.06|6925.66|6925.66|0
1744024200000|2025-04-07 11:10:00|6943.65|6943.65|6934.68|6934.68|6947.12|6947.12|6927.18|6927.18|0
1744024500000|2025-04-07 11:15:00|6934.46|6934.46|6934.71|6934.71|6935.57|6935.57|6926.97|6926.97|0
1744024800000|2025-04-07 11:20:00|6935.01|6935.01|6956.71|6956.71|6961.4|6961.4|6935.01|6935.01|0
1744025100000|2025-04-07 11:25:00|6957.33|6957.33|6953.76|6953.76|6966.09|6966.09|6952.07|6952.07|0
1744025400000|2025-04-07 11:30:00|6953.33|6953.33|6915.86|6915.86|6953.33|6953.33|6914.54|6914.54|0
1744025700000|2025-04-07 11:35:00|6915.31|6915.31|6910|6910|6915.31|6915.31|6898.73|6898.73|0
1744026000000|2025-04-07 11:40:00|6910.86|6910.86|6920.11|6920.11|6920.7|6920.7|6909.1|6909.1|0
1744026300000|2025-04-07 11:45:00|6920.39|6920.39|6904.57|6904.57|6920.39|6920.39|6902.9|6902.9|0
1744026600000|2025-04-07 11:50:00|6905.58|6905.58|6898.12|6898.12|6907.68|6907.68|6895.45|6895.45|0
1744026900000|2025-04-07 11:55:00|6899.38|6899.38|6905.49|6905.49|6916.57|6916.57|6899.38|6899.38|0
1744027200000|2025-04-07 12:00:00|6905.87|6905.87|6918.96|6918.96|6928.74|6928.74|6905.54|6905.54|0
1744027500000|2025-04-07 12:05:00|6917.7|6917.7|6912.82|6912.82|6925.41|6925.41|6912.14|6912.14|0
1744027800000|2025-04-07 12:10:00|6912.51|6912.51|6907.71|6907.71|6913.62|6913.62|6900.52|6900.52|0
1744028100000|2025-04-07 12:15:00|6908.33|6908.33|6921.96|6921.96|6921.96|6921.96|6908.26|6908.26|0
1744028400000|2025-04-07 12:20:00|6921.41|6921.41|6934.14|6934.14|6935.89|6935.89|6908.87|6908.87|0
1744028700000|2025-04-07 12:25:00|6934.77|6934.77|6972.45|6972.45|6975.88|6975.88|6934.77|6934.77|0
1744029000000|2025-04-07 12:30:00|6973.21|6973.21|6969.19|6969.19|6984.56|6984.56|6955.33|6955.33|0
1744029300000|2025-04-07 12:35:00|6968.93|6968.93|6947.71|6947.71|6968.93|6968.93|6947.35|6947.35|0
1744029600000|2025-04-07 12:40:00|6947.46|6947.46|6933.11|6933.11|6948.63|6948.63|6927.96|6927.96|0
1744029900000|2025-04-07 12:45:00|6933.74|6933.74|6965.63|6965.63|6976.85|6976.85|6921.26|6921.26|0
1744030200000|2025-04-07 12:50:00|6966.19|6966.19|6990.78|6990.78|6990.78|6990.78|6966.19|6966.19|0
1744030500000|2025-04-07 12:55:00|6990.36|6990.36|6987.83|6987.83|7001.52|7001.52|6985.57|6985.57|0
1744030800000|2025-04-07 13:00:00|6988.38|6988.38|6984.06|6984.06|6993.36|6993.36|6983.02|6983.02|0
1744031100000|2025-04-07 13:05:00|6982.95|6982.95|6974.81|6974.81|6990.08|6990.08|6971.86|6971.86|0
1744031400000|2025-04-07 13:10:00|6974.25|6974.25|6975.07|6975.07|6980.78|6980.78|6968.87|6968.87|0
1744031700000|2025-04-07 13:15:00|6975.59|6975.59|6959.4|6959.4|6976.28|6976.28|6955.45|6955.45|0
1744032000000|2025-04-07 13:20:00|6959.36|6959.36|6943.54|6943.54|6969.17|6969.17|6943.54|6943.54|0
1744032300000|2025-04-07 13:25:00|6942.43|6942.43|6927.16|6927.16|6946.86|6946.86|6923.25|6923.25|0
1744032600000|2025-04-07 13:30:00|6926.85|6926.85|6940.56|6940.56|6948.53|6948.53|6912.48|6912.48|0
1744032900000|2025-04-07 13:35:00|6941.67|6941.67|6929.23|6929.23|6945.08|6945.08|6916.17|6916.17|0
1744033200000|2025-04-07 13:40:00|6929.86|6929.86|6920.24|6920.24|6936.3|6936.3|6913.26|6913.26|0
1744033500000|2025-04-07 13:45:00|6920.74|6920.74|6994.2|6994.2|7000.07|7000.07|6919.01|6919.01|0
1744033800000|2025-04-07 13:50:00|6993.26|6993.26|7043.97|7043.97|7043.97|7043.97|6993.03|6993.03|0
1744034100000|2025-04-07 13:55:00|7047.8|7047.8|7062.64|7062.64|7067.37|7067.37|7045.24|7045.24|0
1744034400000|2025-04-07 14:00:00|7063.18|7063.18|7077.2|7077.2|7086.08|7086.08|7062.11|7062.11|0
1744034700000|2025-04-07 14:05:00|7074.37|7074.37|7079.56|7079.56|7084.02|7084.02|7067.68|7067.68|0
1744035000000|2025-04-07 14:10:00|7079.11|7079.11|7242.58|7242.58|7257.37|7257.37|7079.11|7079.11|0
1744035300000|2025-04-07 14:15:00|7243.84|7243.84|7282.44|7282.44|7334.02|7334.02|7240.47|7240.47|0
1744035600000|2025-04-07 14:20:00|7283.07|7283.07|7156.13|7156.13|7286.51|7286.51|7143.68|7143.68|0
1744035900000|2025-04-07 14:25:00|7156.76|7156.76|7056.55|7056.55|7160.61|7160.61|7055.86|7055.86|0
1744036200000|2025-04-07 14:30:00|7057.11|7057.11|7107.13|7107.13|7141.91|7141.91|7057.11|7057.11|0
1744036500000|2025-04-07 14:35:00|7106.99|7106.99|7037.84|7037.84|7113.12|7113.12|7035.55|7035.55|0
1744036800000|2025-04-07 14:40:00|7036.18|7036.18|7047.86|7047.86|7050.55|7050.55|7020.56|7020.56|0
1744037100000|2025-04-07 14:45:00|7046.68|7046.68|7066.31|7066.31|7076.98|7076.98|7044.18|7044.18|0
1744037400000|2025-04-07 14:50:00|7066.43|7066.43|7134.84|7134.84|7136.14|7136.14|7065.53|7065.53|0
1744037700000|2025-04-07 14:55:00|7134.29|7134.29|7130.97|7130.97|7141.59|7141.59|7124.23|7124.23|0
1744038000000|2025-04-07 15:00:00|7131.04|7131.04|7130.02|7130.02|7142.56|7142.56|7119.09|7119.09|0
1744038300000|2025-04-07 15:05:00|7131.14|7131.14|7091.14|7091.14|7131.77|7131.77|7090.65|7090.65|0
1744038600000|2025-04-07 15:10:00|7090.91|7090.91|7028.06|7028.06|7093.22|7093.22|7014.3|7014.3|0
1744038900000|2025-04-07 15:15:00|7028.37|7028.37|7008.28|7008.28|7030.09|7030.09|6995.61|6995.61|0
1744039200000|2025-04-07 15:20:00|7007.34|7007.34|6991.16|6991.16|7018.43|7018.43|6989.27|6989.27|0
1744039500000|2025-04-07 15:25:00|6991.29|6991.29|6965.1|6965.1|7000.61|7000.61|6955.5|6955.5|0
1744096500000|2025-04-08 07:15:00|7080.76|7080.76|7079.21|7079.21|7094.69|7094.69|7073.35|7073.35|0
1744096800000|2025-04-08 07:20:00|7079.84|7079.84|7113.25|7113.25|7113.25|7113.25|7079.54|7079.54|0
1744097100000|2025-04-08 07:25:00|7113.88|7113.88|7127.08|7127.08|7139.24|7139.24|7113.88|7113.88|0
1744097400000|2025-04-08 07:30:00|7127.53|7127.53|7130.99|7130.99|7134.06|7134.06|7099.31|7099.31|0
1744097700000|2025-04-08 07:35:00|7131.55|7131.55|7105.07|7105.07|7131.55|7131.55|7104.51|7104.51|0
1744098000000|2025-04-08 07:40:00|7107.84|7107.84|7121.1|7121.1|7121.73|7121.73|7098.13|7098.13|0
1744098300000|2025-04-08 07:45:00|7121.73|7121.73|7108.86|7108.86|7130.65|7130.65|7106.13|7106.13|0
1744098600000|2025-04-08 07:50:00|7108.22|7108.22|7132.94|7132.94|7143.53|7143.53|7104.92|7104.92|0
1744098900000|2025-04-08 07:55:00|7133.07|7133.07|7133.54|7133.54|7149.29|7149.29|7131.3|7131.3|0
1744099200000|2025-04-08 08:00:00|7135.43|7135.43|7101.97|7101.97|7135.43|7135.43|7101.42|7101.42|0
1744099500000|2025-04-08 08:05:00|7101.42|7101.42|7110.68|7110.68|7115.9|7115.9|7086.56|7086.56|0
1744099800000|2025-04-08 08:10:00|7111.94|7111.94|7088.24|7088.24|7113.05|7113.05|7088.11|7088.11|0
1744100100000|2025-04-08 08:15:00|7086.5|7086.5|7087.99|7087.99|7097.07|7097.07|7081.74|7081.74|0
1744100400000|2025-04-08 08:20:00|7090.29|7090.29|7080.15|7080.15|7100.92|7100.92|7080.15|7080.15|0
1744100700000|2025-04-08 08:25:00|7080.03|7080.03|7082.94|7082.94|7087.88|7087.88|7073.34|7073.34|0
1744101000000|2025-04-08 08:30:00|7083.57|7083.57|7101.77|7101.77|7103.03|7103.03|7081.98|7081.98|0
1744101300000|2025-04-08 08:35:00|7101.2|7101.2|7111.01|7111.01|7112.57|7112.57|7096.82|7096.82|0
1744101600000|2025-04-08 08:40:00|7112.68|7112.68|7119.36|7119.36|7122.46|7122.46|7112.68|7112.68|0
1744101900000|2025-04-08 08:45:00|7119.99|7119.99|7124.3|7124.3|7132.79|7132.79|7119.43|7119.43|0
1744102200000|2025-04-08 08:50:00|7122.41|7122.41|7122.94|7122.94|7122.94|7122.94|7110.75|7110.75|0
1744102500000|2025-04-08 08:55:00|7122.31|7122.31|7137.03|7137.03|7139.22|7139.22|7119.9|7119.9|0
1744102800000|2025-04-08 09:00:00|7137.66|7137.66|7130.77|7130.77|7140.05|7140.05|7129.59|7129.59|0
1744103100000|2025-04-08 09:05:00|7131.39|7131.39|7147.46|7147.46|7147.46|7147.46|7129.64|7129.64|0
1744103400000|2025-04-08 09:10:00|7148.1|7148.1|7150.09|7150.09|7156.61|7156.61|7148.1|7148.1|0
1744103700000|2025-04-08 09:15:00|7150.22|7150.22|7152.55|7152.55|7162.52|7162.52|7144.24|7144.24|0
1744104000000|2025-04-08 09:20:00|7152.59|7152.59|7149.24|7149.24|7154.18|7154.18|7144.25|7144.25|0
1744104300000|2025-04-08 09:25:00|7149.35|7149.35|7138.14|7138.14|7149.35|7149.35|7135.68|7135.68|0
1744104600000|2025-04-08 09:30:00|7139.25|7139.25|7149.52|7149.52|7150.89|7150.89|7138.96|7138.96|0
1744104900000|2025-04-08 09:35:00|7149.3|7149.3|7142.2|7142.2|7149.81|7149.81|7138.82|7138.82|0
1744105200000|2025-04-08 09:40:00|7143.31|7143.31|7152.89|7152.89|7155.33|7155.33|7140.06|7140.06|0
1744105500000|2025-04-08 09:45:00|7152.67|7152.67|7133.24|7133.24|7153.07|7153.07|7131.98|7131.98|0
1744105800000|2025-04-08 09:50:00|7134.51|7134.51|7125.18|7125.18|7137.75|7137.75|7125.18|7125.18|0
1744106100000|2025-04-08 09:55:00|7124.64|7124.64|7124.49|7124.49|7127.69|7127.69|7121.61|7121.61|0
1744106400000|2025-04-08 10:00:00|7123.86|7123.86|7126.12|7126.12|7126.12|7126.12|7113|7113|0
1744106700000|2025-04-08 10:05:00|7126.66|7126.66|7131.51|7131.51|7132.89|7132.89|7126.66|7126.66|0
1744107000000|2025-04-08 10:10:00|7132.78|7132.78|7119.59|7119.59|7132.78|7132.78|7117.25|7117.25|0
1744107300000|2025-04-08 10:15:00|7120.22|7120.22|7115.13|7115.13|7120.22|7120.22|7109.35|7109.35|0
1744107600000|2025-04-08 10:20:00|7115.4|7115.4|7121.79|7121.79|7123.21|7123.21|7108.08|7108.08|0
1744107900000|2025-04-08 10:25:00|7121.64|7121.64|7130.1|7130.1|7130.12|7130.12|7121.64|7121.64|0
1744108200000|2025-04-08 10:30:00|7129.47|7129.47|7139.88|7139.88|7142.66|7142.66|7129.14|7129.14|0
1744108500000|2025-04-08 10:35:00|7139.33|7139.33|7140.88|7140.88|7148.98|7148.98|7139.33|7139.33|0
1744108800000|2025-04-08 10:40:00|7140.95|7140.95|7135.65|7135.65|7141.01|7141.01|7135|7135|0
1744109100000|2025-04-08 10:45:00|7135.34|7135.34|7132.35|7132.35|7141.37|7141.37|7130.97|7130.97|0
1744109400000|2025-04-08 10:50:00|7131.29|7131.29|7121.25|7121.25|7131.29|7131.29|7109.47|7109.47|0
1744109700000|2025-04-08 10:55:00|7122.36|7122.36|7118.69|7118.69|7127.62|7127.62|7118.36|7118.36|0
1744110000000|2025-04-08 11:00:00|7118.55|7118.55|7118.2|7118.2|7120.28|7120.28|7114.31|7114.31|0
1744110300000|2025-04-08 11:05:00|7117.57|7117.57|7109.1|7109.1|7117.57|7117.57|7108.17|7108.17|0
1744110600000|2025-04-08 11:10:00|7108.56|7108.56|7106.65|7106.65|7114.84|7114.84|7104.23|7104.23|0
1744110900000|2025-04-08 11:15:00|7106.34|7106.34|7122.49|7122.49|7125.67|7125.67|7098.12|7098.12|0
1744111200000|2025-04-08 11:20:00|7122.62|7122.62|7121.66|7121.66|7125.09|7125.09|7119.44|7119.44|0
1744111500000|2025-04-08 11:25:00|7121.11|7121.11|7129.65|7129.65|7130.29|7130.29|7121.11|7121.11|0
1744111800000|2025-04-08 11:30:00|7129.78|7129.78|7139.81|7139.81|7142.22|7142.22|7126.88|7126.88|0
1744112100000|2025-04-08 11:35:00|7140.23|7140.23|7149.41|7149.41|7150.92|7150.92|7137.62|7137.62|0
1744112400000|2025-04-08 11:40:00|7148.78|7148.78|7153.34|7153.34|7156.63|7156.63|7142.52|7142.52|0
1744112700000|2025-04-08 11:45:00|7154.6|7154.6|7169.4|7169.4|7170.73|7170.73|7151.3|7151.3|0
1744113000000|2025-04-08 11:50:00|7169.53|7169.53|7162.3|7162.3|7174.05|7174.05|7160.64|7160.64|0
1744113300000|2025-04-08 11:55:00|7162.93|7162.93|7155.12|7155.12|7164.33|7164.33|7155.12|7155.12|0
1744113600000|2025-04-08 12:00:00|7154.87|7154.87|7133.88|7133.88|7158.76|7158.76|7133.75|7133.75|0
1744113900000|2025-04-08 12:05:00|7133.79|7133.79|7144.25|7144.25|7145.38|7145.38|7124.67|7124.67|0
1744114200000|2025-04-08 12:10:00|7143.62|7143.62|7148.97|7148.97|7152.24|7152.24|7138.95|7138.95|0
1744114500000|2025-04-08 12:15:00|7148.66|7148.66|7157.23|7157.23|7158.47|7158.47|7148.06|7148.06|0
1744114800000|2025-04-08 12:20:00|7156.12|7156.12|7138.1|7138.1|7158.13|7158.13|7135.11|7135.11|0
1744115100000|2025-04-08 12:25:00|7138.73|7138.73|7155.58|7155.58|7160.23|7160.23|7134.28|7134.28|0
1744115400000|2025-04-08 12:30:00|7155.16|7155.16|7153.71|7153.71|7161.51|7161.51|7151.41|7151.41|0
1744115700000|2025-04-08 12:35:00|7153.96|7153.96|7154.59|7154.59|7155.81|7155.81|7151.83|7151.83|0
1744116000000|2025-04-08 12:40:00|7154.32|7154.32|7146|7146|7154.37|7154.37|7145.19|7145.19|0
1744116300000|2025-04-08 12:45:00|7147.11|7147.11|7150.04|7150.04|7157.16|7157.16|7146.49|7146.49|0
1744116600000|2025-04-08 12:50:00|7149.82|7149.82|7163.11|7163.11|7163.11|7163.11|7144.32|7144.32|0
1744116900000|2025-04-08 12:55:00|7163.74|7163.74|7177.98|7177.98|7180.5|7180.5|7161.25|7161.25|0
1744117200000|2025-04-08 13:00:00|7177.84|7177.84|7189.15|7189.15|7189.15|7189.15|7169.98|7169.98|0
1744117500000|2025-04-08 13:05:00|7189.78|7189.78|7233.71|7233.71|7238.07|7238.07|7189.66|7189.66|0
1744117800000|2025-04-08 13:10:00|7233.09|7233.09|7239.71|7239.71|7251|7251|7231.38|7231.38|0
1744118100000|2025-04-08 13:15:00|7239.44|7239.44|7231.21|7231.21|7239.44|7239.44|7226.81|7226.81|0
1744118400000|2025-04-08 13:20:00|7230.57|7230.57|7223.37|7223.37|7236.91|7236.91|7223.37|7223.37|0
1744118700000|2025-04-08 13:25:00|7223.58|7223.58|7243.62|7243.62|7243.97|7243.97|7223.58|7223.58|0
1744119000000|2025-04-08 13:30:00|7243.22|7243.22|7245.57|7245.57|7251.61|7251.61|7230.42|7230.42|0
1744119300000|2025-04-08 13:35:00|7245.71|7245.71|7236.55|7236.55|7246.81|7246.81|7220.42|7220.42|0
1744119600000|2025-04-08 13:40:00|7236.21|7236.21|7228.42|7228.42|7241.97|7241.97|7212.62|7212.62|0
1744119900000|2025-04-08 13:45:00|7228.09|7228.09|7219.09|7219.09|7239.15|7239.15|7217.71|7217.71|0
1744120200000|2025-04-08 13:50:00|7217.92|7217.92|7231.64|7231.64|7242|7242|7202.81|7202.81|0
1744120500000|2025-04-08 13:55:00|7230.46|7230.46|7236.5|7236.5|7240.54|7240.54|7229.53|7229.53|0
1744120800000|2025-04-08 14:00:00|7235.95|7235.95|7235.94|7235.94|7240.33|7240.33|7221.91|7221.91|0
1744121100000|2025-04-08 14:05:00|7235.88|7235.88|7240.43|7240.43|7247.39|7247.39|7223.19|7223.19|0
1744121400000|2025-04-08 14:10:00|7240.56|7240.56|7248.21|7248.21|7248.21|7248.21|7230.77|7230.77|0
1744121700000|2025-04-08 14:15:00|7249.32|7249.32|7243.79|7243.79|7255.01|7255.01|7243.24|7243.24|0
1744122000000|2025-04-08 14:20:00|7244.02|7244.02|7238.22|7238.22|7252.54|7252.54|7238.22|7238.22|0
1744122300000|2025-04-08 14:25:00|7238.35|7238.35|7253.04|7253.04|7263.75|7263.75|7233.84|7233.84|0
1744122600000|2025-04-08 14:30:00|7252.9|7252.9|7262.35|7262.35|7263.34|7263.34|7241.39|7241.39|0
1744122900000|2025-04-08 14:35:00|7262.49|7262.49|7261.96|7261.96|7266.56|7266.56|7254.01|7254.01|0
1744123200000|2025-04-08 14:40:00|7262.17|7262.17|7238.86|7238.86|7262.17|7262.17|7238.86|7238.86|0
1744123500000|2025-04-08 14:45:00|7239.02|7239.02|7222.94|7222.94|7239.02|7239.02|7222.31|7222.31|0
1744123800000|2025-04-08 14:50:00|7223.49|7223.49|7223.53|7223.53|7232.78|7232.78|7222.7|7222.7|0
1744124100000|2025-04-08 14:55:00|7224.16|7224.16|7214.3|7214.3|7224.23|7224.23|7212.15|7212.15|0
1744124400000|2025-04-08 15:00:00|7214.08|7214.08|7215.79|7215.79|7218.49|7218.49|7207.64|7207.64|0
1744124700000|2025-04-08 15:05:00|7215.23|7215.23|7209.12|7209.12|7215.23|7215.23|7203.85|7203.85|0
1744125000000|2025-04-08 15:10:00|7209.16|7209.16|7190.79|7190.79|7210.65|7210.65|7189.54|7189.54|0
1744125300000|2025-04-08 15:15:00|7190.57|7190.57|7201.16|7201.16|7201.38|7201.38|7183.82|7183.82|0
1744125600000|2025-04-08 15:20:00|7201.39|7201.39|7191.28|7191.28|7208.41|7208.41|7187.5|7187.5|0
1744125900000|2025-04-08 15:25:00|7191.14|7191.14|7186.7|7186.7|7197.86|7197.86|7185.29|7185.29|0
1744182900000|2025-04-09 07:15:00|7058.36|7058.36|7067.76|7067.76|7079.35|7079.35|7058.36|7058.36|0
1744183200000|2025-04-09 07:20:00|7067.13|7067.13|7050.89|7050.89|7067.69|7067.69|7050.75|7050.75|0
1744183500000|2025-04-09 07:25:00|7050.26|7050.26|7052.12|7052.12|7058.12|7058.12|7046.9|7046.9|0
1744183800000|2025-04-09 07:30:00|7053.78|7053.78|7068.95|7068.95|7068.95|7068.95|7044.16|7044.16|0
1744184100000|2025-04-09 07:35:00|7069.09|7069.09|7075.18|7075.18|7078.32|7078.32|7065.74|7065.74|0
1744184400000|2025-04-09 07:40:00|7075.3|7075.3|7083.9|7083.9|7093.9|7093.9|7074.67|7074.67|0
1744184700000|2025-04-09 07:45:00|7084.01|7084.01|7086.88|7086.88|7091.81|7091.81|7081.57|7081.57|0
1744185000000|2025-04-09 07:50:00|7087.09|7087.09|7076.08|7076.08|7087.65|7087.65|7075.65|7075.65|0
1744185300000|2025-04-09 07:55:00|7074.41|7074.41|7077.07|7077.07|7083.58|7083.58|7074.41|7074.41|0
1744185600000|2025-04-09 08:00:00|7075.41|7075.41|7058.27|7058.27|7088.57|7088.57|7058.27|7058.27|0
1744185900000|2025-04-09 08:05:00|7056.73|7056.73|7039.14|7039.14|7056.73|7056.73|7031.79|7031.79|0
1744186200000|2025-04-09 08:10:00|7039.28|7039.28|7012.31|7012.31|7041|7041|7012.22|7012.22|0
1744186500000|2025-04-09 08:15:00|7012.65|7012.65|7013.65|7013.65|7020.49|7020.49|7012.65|7012.65|0
1744186800000|2025-04-09 08:20:00|7013.34|7013.34|7012.18|7012.18|7014.09|7014.09|7004.66|7004.66|0
1744187100000|2025-04-09 08:25:00|7014.48|7014.48|7023.7|7023.7|7030.21|7030.21|7014.16|7014.16|0
1744187400000|2025-04-09 08:30:00|7024.97|7024.97|7026.37|7026.37|7027.71|7027.71|7009.03|7009.03|0
1744187700000|2025-04-09 08:35:00|7026.49|7026.49|7038.41|7038.41|7042.9|7042.9|7026.49|7026.49|0
1744188000000|2025-04-09 08:40:00|7038.27|7038.27|7058.9|7058.9|7058.9|7058.9|7037.85|7037.85|0
1744188300000|2025-04-09 08:45:00|7059.44|7059.44|7059.23|7059.23|7063.42|7063.42|7053.5|7053.5|0
1744188600000|2025-04-09 08:50:00|7058.5|7058.5|7065.83|7065.83|7070.42|7070.42|7053.78|7053.78|0
1744188900000|2025-04-09 08:55:00|7066.46|7066.46|7089.21|7089.21|7090.47|7090.47|7066.46|7066.46|0
1744189200000|2025-04-09 09:00:00|7089.33|7089.33|7101.29|7101.29|7101.78|7101.78|7089.33|7089.33|0
1744189500000|2025-04-09 09:05:00|7101.87|7101.87|7103.94|7103.94|7105.72|7105.72|7091.35|7091.35|0
1744189800000|2025-04-09 09:10:00|7104.57|7104.57|7115.97|7115.97|7117.79|7117.79|7103.95|7103.95|0
1744190100000|2025-04-09 09:15:00|7117.74|7117.74|7114.21|7114.21|7120.92|7120.92|7111.74|7111.74|0
1744190400000|2025-04-09 09:20:00|7114.34|7114.34|7116.56|7116.56|7123.66|7123.66|7111.81|7111.81|0
1744190700000|2025-04-09 09:25:00|7115.93|7115.93|7111.14|7111.14|7115.93|7115.93|7105.22|7105.22|0
1744191000000|2025-04-09 09:30:00|7111.67|7111.67|7114.03|7114.03|7117.35|7117.35|7111.67|7111.67|0
1744191300000|2025-04-09 09:35:00|7113.8|7113.8|7106.17|7106.17|7113.8|7113.8|7104.66|7104.66|0
1744191600000|2025-04-09 09:40:00|7105.54|7105.54|7090.34|7090.34|7105.54|7105.54|7089.71|7089.71|0
1744191900000|2025-04-09 09:45:00|7090.11|7090.11|7081.11|7081.11|7090.11|7090.11|7080.88|7080.88|0
1744192200000|2025-04-09 09:50:00|7079.95|7079.95|7070.91|7070.91|7082.14|7082.14|7069.52|7069.52|0
1744192500000|2025-04-09 09:55:00|7071.04|7071.04|7079.33|7079.33|7080.6|7080.6|7071.04|7071.04|0
1744192800000|2025-04-09 10:00:00|7079.44|7079.44|7052.77|7052.77|7079.44|7079.44|7051.38|7051.38|0
1744193100000|2025-04-09 10:05:00|7052.22|7052.22|7037.98|7037.98|7052.22|7052.22|7036.55|7036.55|0
1744193400000|2025-04-09 10:10:00|7039.87|7039.87|7038.86|7038.86|7041.87|7041.87|7035.05|7035.05|0
1744193700000|2025-04-09 10:15:00|7039.71|7039.71|7038.94|7038.94|7048.86|7048.86|7036.64|7036.64|0
1744194000000|2025-04-09 10:20:00|7038.31|7038.31|7029.76|7029.76|7040.34|7040.34|7026.86|7026.86|0
1744194300000|2025-04-09 10:25:00|7028.68|7028.68|7026.66|7026.66|7029.49|7029.49|7022.45|7022.45|0
1744194600000|2025-04-09 10:30:00|7027.21|7027.21|7007.94|7007.94|7049.8|7049.8|7005.09|7005.09|0
1744194900000|2025-04-09 10:35:00|7007.46|7007.46|7008.08|7008.08|7009.94|7009.94|6987.88|6987.88|0
1744195200000|2025-04-09 10:40:00|7007.45|7007.45|7038.36|7038.36|7038.36|7038.36|7007.45|7007.45|0
1744195500000|2025-04-09 10:45:00|7038.83|7038.83|7051.79|7051.79|7053.85|7053.85|7038.83|7038.83|0
1744195800000|2025-04-09 10:50:00|7053.05|7053.05|7057.32|7057.32|7060.77|7060.77|7053.05|7053.05|0
1744196100000|2025-04-09 10:55:00|7057.19|7057.19|7031.24|7031.24|7068.17|7068.17|7030.68|7030.68|0
1744196400000|2025-04-09 11:00:00|7030.37|7030.37|6981.95|6981.95|7030.37|7030.37|6971.55|6971.55|0
1744196700000|2025-04-09 11:05:00|6979.73|6979.73|6988.88|6988.88|6997.19|6997.19|6975.78|6975.78|0
1744197000000|2025-04-09 11:10:00|6989.26|6989.26|6997.94|6997.94|6999.89|6999.89|6987.9|6987.9|0
1744197300000|2025-04-09 11:15:00|6998.57|6998.57|6995.5|6995.5|7015.74|7015.74|6994.95|6994.95|0
1744197600000|2025-04-09 11:20:00|6996.61|6996.61|6990.98|6990.98|6999.34|6999.34|6989.21|6989.21|0
1744197900000|2025-04-09 11:25:00|6991.54|6991.54|7012.45|7012.45|7014.23|7014.23|6991.4|6991.4|0
1744198200000|2025-04-09 11:30:00|7012.89|7012.89|6980.66|6980.66|7013.52|7013.52|6980.66|6980.66|0
1744198500000|2025-04-09 11:35:00|6977.4|6977.4|6970.63|6970.63|6980.48|6980.48|6969.95|6969.95|0
1744198800000|2025-04-09 11:40:00|6969.45|6969.45|6955.41|6955.41|6969.45|6969.45|6953.23|6953.23|0
1744199100000|2025-04-09 11:45:00|6953.29|6953.29|6991.7|6991.7|7005.66|7005.66|6951.36|6951.36|0
1744199400000|2025-04-09 11:50:00|6992.96|6992.96|6984.67|6984.67|6997.45|6997.45|6981.56|6981.56|0
1744199700000|2025-04-09 11:55:00|6984.98|6984.98|6985.72|6985.72|6986.62|6986.62|6981.61|6981.61|0
1744200000000|2025-04-09 12:00:00|6985.41|6985.41|6988.23|6988.23|6996.63|6996.63|6979.8|6979.8|0
1744200300000|2025-04-09 12:05:00|6988.68|6988.68|6976.31|6976.31|6991.44|6991.44|6969.59|6969.59|0
1744200600000|2025-04-09 12:10:00|6976.94|6976.94|6993.73|6993.73|6993.73|6993.73|6976.64|6976.64|0
1744200900000|2025-04-09 12:15:00|6993.51|6993.51|6990.06|6990.06|6993.78|6993.78|6984.31|6984.31|0
1744201200000|2025-04-09 12:20:00|6989.84|6989.84|6972.34|6972.34|6989.84|6989.84|6972.34|6972.34|0
1744201500000|2025-04-09 12:25:00|6971.71|6971.71|6963.74|6963.74|6972.58|6972.58|6963.74|6963.74|0
1744201800000|2025-04-09 12:30:00|6963.47|6963.47|6974.62|6974.62|6975.15|6975.15|6962.16|6962.16|0
1744202100000|2025-04-09 12:35:00|6976.26|6976.26|6978.89|6978.89|6982.5|6982.5|6975.63|6975.63|0
1744202400000|2025-04-09 12:40:00|6977.78|6977.78|6998.56|6998.56|6998.82|6998.82|6977.22|6977.22|0
1744202700000|2025-04-09 12:45:00|6998.99|6998.99|7016.81|7016.81|7016.81|7016.81|6996.66|6996.66|0
1744203000000|2025-04-09 12:50:00|7015.55|7015.55|7030.58|7030.58|7030.58|7030.58|7011.76|7011.76|0
1744203300000|2025-04-09 12:55:00|7030.8|7030.8|7036.36|7036.36|7040.96|7040.96|7030.57|7030.57|0
1744203600000|2025-04-09 13:00:00|7036.99|7036.99|7032.96|7032.96|7048.61|7048.61|7026.26|7026.26|0
1744203900000|2025-04-09 13:05:00|7031.67|7031.67|7039.67|7039.67|7049.73|7049.73|7029.93|7029.93|0
1744204200000|2025-04-09 13:10:00|7042.19|7042.19|7041.98|7041.98|7043.67|7043.67|7036.65|7036.65|0
1744204500000|2025-04-09 13:15:00|7042.54|7042.54|7040.23|7040.23|7046.73|7046.73|7037.78|7037.78|0
1744204800000|2025-04-09 13:20:00|7041.09|7041.09|7026.28|7026.28|7041.68|7041.68|7023.12|7023.12|0
1744205100000|2025-04-09 13:25:00|7025.65|7025.65|7024.37|7024.37|7029.15|7029.15|7022.06|7022.06|0
1744205400000|2025-04-09 13:30:00|7025.63|7025.63|7049.56|7049.56|7064.87|7064.87|7024.07|7024.07|0
1744205700000|2025-04-09 13:35:00|7048.92|7048.92|7090.3|7090.3|7090.3|7090.3|7044.09|7044.09|0
1744206000000|2025-04-09 13:40:00|7090.55|7090.55|7077.32|7077.32|7108.98|7108.98|7077.32|7077.32|0
1744206300000|2025-04-09 13:45:00|7079.07|7079.07|7076.72|7076.72|7086.7|7086.7|7068.41|7068.41|0
1744206600000|2025-04-09 13:50:00|7078|7078|7115.48|7115.48|7124.1|7124.1|7076.72|7076.72|0
1744206900000|2025-04-09 13:55:00|7116.11|7116.11|7114.77|7114.77|7132.3|7132.3|7113.98|7113.98|0
1744207200000|2025-04-09 14:00:00|7114.22|7114.22|7135.54|7135.54|7157.43|7157.43|7114.22|7114.22|0
1744207500000|2025-04-09 14:05:00|7134.99|7134.99|7113.84|7113.84|7136.32|7136.32|7104.08|7104.08|0
1744207800000|2025-04-09 14:10:00|7112.73|7112.73|7097.37|7097.37|7123.71|7123.71|7093.06|7093.06|0
1744208100000|2025-04-09 14:15:00|7099.18|7099.18|7111.42|7111.42|7112.95|7112.95|7098.9|7098.9|0
1744208400000|2025-04-09 14:20:00|7111.2|7111.2|7115.15|7115.15|7123.61|7123.61|7103.99|7103.99|0
1744208700000|2025-04-09 14:25:00|7113.75|7113.75|7102.95|7102.95|7117.32|7117.32|7094.26|7094.26|0
1744209000000|2025-04-09 14:30:00|7103.22|7103.22|7125.03|7125.03|7130.01|7130.01|7102.36|7102.36|0
1744209300000|2025-04-09 14:35:00|7123.92|7123.92|7102.05|7102.05|7127.02|7127.02|7098.6|7098.6|0
1744209600000|2025-04-09 14:40:00|7101.94|7101.94|7084.17|7084.17|7101.94|7101.94|7082.7|7082.7|0
1744209900000|2025-04-09 14:45:00|7084.8|7084.8|7078.53|7078.53|7095.73|7095.73|7078.16|7078.16|0
1744210200000|2025-04-09 14:50:00|7078.46|7078.46|7051.55|7051.55|7079.09|7079.09|7050.05|7050.05|0
1744210500000|2025-04-09 14:55:00|7051.78|7051.78|7041.99|7041.99|7057.27|7057.27|7038.12|7038.12|0
1744210800000|2025-04-09 15:00:00|7044.29|7044.29|7059.69|7059.69|7060.49|7060.49|7043.18|7043.18|0
1744211100000|2025-04-09 15:05:00|7060.95|7060.95|7066.98|7066.98|7073.42|7073.42|7060.71|7060.71|0
1744211400000|2025-04-09 15:10:00|7067.09|7067.09|7069.04|7069.04|7075.28|7075.28|7066.34|7066.34|0
1744211700000|2025-04-09 15:15:00|7069.55|7069.55|7061.88|7061.88|7078.02|7078.02|7058.17|7058.17|0
1744212000000|2025-04-09 15:20:00|7061.33|7061.33|7061.13|7061.13|7064.44|7064.44|7056.5|7056.5|0
1744212300000|2025-04-09 15:25:00|7061.68|7061.68|7054.78|7054.78|7061.68|7061.68|7050.33|7050.33|0
1744269300000|2025-04-10 07:15:00|7515.07|7515.07|7491.99|7491.99|7517.29|7517.29|7478.02|7478.02|0
1744269600000|2025-04-10 07:20:00|7492.07|7492.07|7497.25|7497.25|7513.2|7513.2|7489.04|7489.04|0
1744269900000|2025-04-10 07:25:00|7496.14|7496.14|7627.37|7627.37|7654.95|7654.95|7496.14|7496.14|0
1744270200000|2025-04-10 07:30:00|7623.59|7623.59|7584.4|7584.4|7628.45|7628.45|7564.59|7564.59|0
1744270500000|2025-04-10 07:35:00|7583.77|7583.77|7581.86|7581.86|7593.76|7593.76|7575.27|7575.27|0
1744270800000|2025-04-10 07:40:00|7581.23|7581.23|7559.67|7559.67|7581.23|7581.23|7552.68|7552.68|0
1744271100000|2025-04-10 07:45:00|7560.68|7560.68|7565.17|7565.17|7573.3|7573.3|7556.72|7556.72|0
1744271400000|2025-04-10 07:50:00|7563.9|7563.9|7572.71|7572.71|7579.06|7579.06|7553.74|7553.74|0
1744271700000|2025-04-10 07:55:00|7573.26|7573.26|7545.07|7545.07|7573.89|7573.89|7541.67|7541.67|0
1744272000000|2025-04-10 08:00:00|7546.83|7546.83|7534.74|7534.74|7546.83|7546.83|7530.89|7530.89|0
1744272300000|2025-04-10 08:05:00|7534.86|7534.86|7553.28|7553.28|7563.23|7563.23|7534.86|7534.86|0
1744272600000|2025-04-10 08:10:00|7553.4|7553.4|7554.59|7554.59|7558.25|7558.25|7548.73|7548.73|0
1744272900000|2025-04-10 08:15:00|7553.96|7553.96|7540.79|7540.79|7555.82|7555.82|7536.86|7536.86|0
1744273200000|2025-04-10 08:20:00|7543.63|7543.63|7515.23|7515.23|7545.64|7545.64|7513.52|7513.52|0
1744273500000|2025-04-10 08:25:00|7513|7513|7520.24|7520.24|7522.02|7522.02|7509.15|7509.15|0
1744273800000|2025-04-10 08:30:00|7520.02|7520.02|7499.91|7499.91|7523.99|7523.99|7498.43|7498.43|0
1744274100000|2025-04-10 08:35:00|7499.28|7499.28|7501.6|7501.6|7503.89|7503.89|7488.46|7488.46|0
1744274400000|2025-04-10 08:40:00|7502.86|7502.86|7523.36|7523.36|7523.36|7523.36|7501.81|7501.81|0
1744274700000|2025-04-10 08:45:00|7523.5|7523.5|7533.21|7533.21|7539.04|7539.04|7523.5|7523.5|0
1744275000000|2025-04-10 08:50:00|7532.58|7532.58|7525.29|7525.29|7537.13|7537.13|7521.01|7521.01|0
1744275300000|2025-04-10 08:55:00|7524.98|7524.98|7524.81|7524.81|7531.93|7531.93|7512.59|7512.59|0
1744275600000|2025-04-10 09:00:00|7525.03|7525.03|7537.78|7537.78|7537.78|7537.78|7522.22|7522.22|0
1744275900000|2025-04-10 09:05:00|7537.66|7537.66|7516.76|7516.76|7539.79|7539.79|7516.74|7516.74|0
1744276200000|2025-04-10 09:10:00|7516.42|7516.42|7514.1|7514.1|7516.53|7516.53|7502.67|7502.67|0
1744276500000|2025-04-10 09:15:00|7513.79|7513.79|7498.87|7498.87|7514.86|7514.86|7497.82|7497.82|0
1744276800000|2025-04-10 09:20:00|7499.54|7499.54|7509.93|7509.93|7515.19|7515.19|7497.46|7497.46|0
1744277100000|2025-04-10 09:25:00|7509.82|7509.82|7491.67|7491.67|7510.45|7510.45|7489.75|7489.75|0
1744277400000|2025-04-10 09:30:00|7492.22|7492.22|7521.93|7521.93|7522.5|7522.5|7492.22|7492.22|0
1744277700000|2025-04-10 09:35:00|7521.56|7521.56|7513.48|7513.48|7525.99|7525.99|7513.48|7513.48|0
1744278000000|2025-04-10 09:40:00|7512.37|7512.37|7498.16|7498.16|7512.37|7512.37|7497.93|7497.93|0
1744278300000|2025-04-10 09:45:00|7498.79|7498.79|7486.68|7486.68|7500.54|7500.54|7486.68|7486.68|0
1744278600000|2025-04-10 09:50:00|7487.79|7487.79|7503.47|7503.47|7503.7|7503.7|7487.79|7487.79|0
1744278900000|2025-04-10 09:55:00|7502.21|7502.21|7500.73|7500.73|7513.4|7513.4|7498.29|7498.29|0
1744279200000|2025-04-10 10:00:00|7500.84|7500.84|7504.55|7504.55|7506.16|7506.16|7498.74|7498.74|0
1744279500000|2025-04-10 10:05:00|7504.66|7504.66|7519.27|7519.27|7520.3|7520.3|7504.66|7504.66|0
1744279800000|2025-04-10 10:10:00|7520.44|7520.44|7539.27|7539.27|7539.29|7539.29|7518.14|7518.14|0
1744280100000|2025-04-10 10:15:00|7539.9|7539.9|7551.83|7551.83|7553.1|7553.1|7539.9|7539.9|0
1744280400000|2025-04-10 10:20:00|7551.2|7551.2|7537.85|7537.85|7551.83|7551.83|7537.85|7537.85|0
1744280700000|2025-04-10 10:25:00|7538.48|7538.48|7537.89|7537.89|7540.34|7540.34|7536.36|7536.36|0
1744281000000|2025-04-10 10:30:00|7537.25|7537.25|7536.26|7536.26|7541.55|7541.55|7531.48|7531.48|0
1744281300000|2025-04-10 10:35:00|7537.37|7537.37|7547.62|7547.62|7552|7552|7534.28|7534.28|0
1744281600000|2025-04-10 10:40:00|7546.94|7546.94|7544.92|7544.92|7548.33|7548.33|7542.12|7542.12|0
1744281900000|2025-04-10 10:45:00|7544.78|7544.78|7557.4|7557.4|7558.26|7558.26|7542.05|7542.05|0
1744282200000|2025-04-10 10:50:00|7557.54|7557.54|7541.12|7541.12|7557.54|7557.54|7540.61|7540.61|0
1744282500000|2025-04-10 10:55:00|7540.56|7540.56|7532.49|7532.49|7540.56|7540.56|7530.15|7530.15|0
1744282800000|2025-04-10 11:00:00|7532.75|7532.75|7536.17|7536.17|7543.2|7543.2|7532.75|7532.75|0
1744283100000|2025-04-10 11:05:00|7535.52|7535.52|7517.44|7517.44|7535.52|7535.52|7515.42|7515.42|0
1744283400000|2025-04-10 11:10:00|7518|7518|7512.4|7512.4|7518|7518|7511.98|7511.98|0
1744283700000|2025-04-10 11:15:00|7510.67|7510.67|7517.76|7517.76|7518.29|7518.29|7508.34|7508.34|0
1744284000000|2025-04-10 11:20:00|7517.63|7517.63|7520.42|7520.42|7523.17|7523.17|7517.07|7517.07|0
1744284300000|2025-04-10 11:25:00|7520.64|7520.64|7505.3|7505.3|7522.82|7522.82|7504.37|7504.37|0
1744284600000|2025-04-10 11:30:00|7505.18|7505.18|7521.03|7521.03|7521.03|7521.03|7500.6|7500.6|0
1744284900000|2025-04-10 11:35:00|7520.82|7520.82|7527.32|7527.32|7530.53|7530.53|7520.82|7520.82|0
1744285200000|2025-04-10 11:40:00|7526.21|7526.21|7510.27|7510.27|7526.21|7526.21|7510.27|7510.27|0
1744285500000|2025-04-10 11:45:00|7509.66|7509.66|7515.63|7515.63|7515.63|7515.63|7505.38|7505.38|0
1744285800000|2025-04-10 11:50:00|7516.89|7516.89|7503.72|7503.72|7516.89|7516.89|7503.72|7503.72|0
1744286100000|2025-04-10 11:55:00|7503.5|7503.5|7508.96|7508.96|7509.98|7509.98|7498.12|7498.12|0
1744286400000|2025-04-10 12:00:00|7507.85|7507.85|7496.44|7496.44|7508.4|7508.4|7493.4|7493.4|0
1744286700000|2025-04-10 12:05:00|7495.33|7495.33|7500.59|7500.59|7501.86|7501.86|7493.52|7493.52|0
1744287000000|2025-04-10 12:10:00|7501.22|7501.22|7507.21|7507.21|7508.34|7508.34|7501.22|7501.22|0
1744287300000|2025-04-10 12:15:00|7505.32|7505.32|7511.25|7511.25|7514.14|7514.14|7505.32|7505.32|0
1744287600000|2025-04-10 12:20:00|7509.36|7509.36|7498.59|7498.59|7509.36|7509.36|7497.4|7497.4|0
1744287900000|2025-04-10 12:25:00|7497.96|7497.96|7497.32|7497.32|7502.34|7502.34|7493.36|7493.36|0
1744288200000|2025-04-10 12:30:00|7500.08|7500.08|7523.33|7523.33|7530.99|7530.99|7500.08|7500.08|0
1744288500000|2025-04-10 12:35:00|7523.2|7523.2|7507.79|7507.79|7525.12|7525.12|7500.57|7500.57|0
1744288800000|2025-04-10 12:40:00|7507.91|7507.91|7497.5|7497.5|7507.91|7507.91|7495.59|7495.59|0
1744289100000|2025-04-10 12:45:00|7496.95|7496.95|7497.58|7497.58|7499.1|7499.1|7488.28|7488.28|0
1744289400000|2025-04-10 12:50:00|7497.44|7497.44|7486.78|7486.78|7498.07|7498.07|7472.03|7472.03|0
1744289700000|2025-04-10 12:55:00|7487.8|7487.8|7498.58|7498.58|7498.58|7498.58|7483.71|7483.71|0
1744290000000|2025-04-10 13:00:00|7498.81|7498.81|7506.57|7506.57|7511.3|7511.3|7498.55|7498.55|0
1744290300000|2025-04-10 13:05:00|7508.46|7508.46|7517.68|7517.68|7519.03|7519.03|7508.46|7508.46|0
1744290600000|2025-04-10 13:10:00|7517.04|7517.04|7516.83|7516.83|7522.45|7522.45|7515.93|7515.93|0
1744290900000|2025-04-10 13:15:00|7517.68|7517.68|7538.97|7538.97|7541.6|7541.6|7517.68|7517.68|0
1744291200000|2025-04-10 13:20:00|7540.3|7540.3|7535.22|7535.22|7545.33|7545.33|7532.48|7532.48|0
1744291500000|2025-04-10 13:25:00|7533.49|7533.49|7510.43|7510.43|7533.49|7533.49|7509.94|7509.94|0
1744291800000|2025-04-10 13:30:00|7512.32|7512.32|7473.55|7473.55|7518.75|7518.75|7470.73|7470.73|0
1744292100000|2025-04-10 13:35:00|7474.33|7474.33|7446.03|7446.03|7476.19|7476.19|7442.49|7442.49|0
1744292400000|2025-04-10 13:40:00|7444.92|7444.92|7435.23|7435.23|7444.92|7444.92|7429.33|7429.33|0
1744292700000|2025-04-10 13:45:00|7435.86|7435.86|7450.18|7450.18|7451.44|7451.44|7435.23|7435.23|0
1744293000000|2025-04-10 13:50:00|7449.07|7449.07|7445.23|7445.23|7461.59|7461.59|7441.29|7441.29|0
1744293300000|2025-04-10 13:55:00|7445.78|7445.78|7431.71|7431.71|7450.44|7450.44|7426.59|7426.59|0
1744293600000|2025-04-10 14:00:00|7431.84|7431.84|7427.99|7427.99|7437.04|7437.04|7408.53|7408.53|0
1744293900000|2025-04-10 14:05:00|7427.86|7427.86|7426.87|7426.87|7454.52|7454.52|7420.47|7420.47|0
1744294200000|2025-04-10 14:10:00|7425.75|7425.75|7427.25|7427.25|7430.85|7430.85|7415.87|7415.87|0
1744294500000|2025-04-10 14:15:00|7427.03|7427.03|7445.08|7445.08|7447.22|7447.22|7427.03|7427.03|0
1744294800000|2025-04-10 14:20:00|7445.51|7445.51|7468.14|7468.14|7470.44|7470.44|7445.06|7445.06|0
1744295100000|2025-04-10 14:25:00|7467.51|7467.51|7458.49|7458.49|7478.65|7478.65|7458.49|7458.49|0
1744295400000|2025-04-10 14:30:00|7457.64|7457.64|7481.86|7481.86|7484.38|7484.38|7457.64|7457.64|0
1744295700000|2025-04-10 14:35:00|7481.99|7481.99|7470.73|7470.73|7481.99|7481.99|7468.34|7468.34|0
1744296000000|2025-04-10 14:40:00|7470.94|7470.94|7452.82|7452.82|7472.96|7472.96|7452.18|7452.18|0
1744296300000|2025-04-10 14:45:00|7453.13|7453.13|7451.85|7451.85|7460.23|7460.23|7445.32|7445.32|0
1744296600000|2025-04-10 14:50:00|7452.48|7452.48|7442.9|7442.9|7456.6|7456.6|7442.86|7442.86|0
1744296900000|2025-04-10 14:55:00|7442.05|7442.05|7415.94|7415.94|7445.93|7445.93|7415.94|7415.94|0
1744297200000|2025-04-10 15:00:00|7415.2|7415.2|7425.38|7425.38|7425.38|7425.38|7410.59|7410.59|0
1744297500000|2025-04-10 15:05:00|7425.16|7425.16|7439.83|7439.83|7439.83|7439.83|7421.81|7421.81|0
1744297800000|2025-04-10 15:10:00|7439.57|7439.57|7431.42|7431.42|7442.56|7442.56|7428.37|7428.37|0
1744298100000|2025-04-10 15:15:00|7431.73|7431.73|7420.06|7420.06|7437.34|7437.34|7418.76|7418.76|0
1744298400000|2025-04-10 15:20:00|7419.43|7419.43|7401.38|7401.38|7419.43|7419.43|7401.3|7401.3|0
1744298700000|2025-04-10 15:25:00|7401.94|7401.94|7380.48|7380.48|7401.94|7401.94|7379.96|7379.96|0
1744355700000|2025-04-11 07:15:00|7390.34|7390.34|7389.22|7389.22|7404.33|7404.33|7389.22|7389.22|0
1744356000000|2025-04-11 07:20:00|7388.6|7388.6|7395.26|7395.26|7399.37|7399.37|7381.97|7381.97|0
1744356300000|2025-04-11 07:25:00|7395.89|7395.89|7381.31|7381.31|7404.22|7404.22|7380.13|7380.13|0
1744356600000|2025-04-11 07:30:00|7381.2|7381.2|7380.37|7380.37|7386.64|7386.64|7371.92|7371.92|0
1744356900000|2025-04-11 07:35:00|7384.82|7384.82|7376.05|7376.05|7393.12|7393.12|7376.05|7376.05|0
1744357200000|2025-04-11 07:40:00|7373.45|7373.45|7377.3|7377.3|7382.32|7382.32|7371.28|7371.28|0
1744357500000|2025-04-11 07:45:00|7377.09|7377.09|7359.05|7359.05|7377.41|7377.41|7358.93|7358.93|0
1744357800000|2025-04-11 07:50:00|7358.42|7358.42|7353.94|7353.94|7358.42|7358.42|7350.54|7350.54|0
1744358100000|2025-04-11 07:55:00|7356.46|7356.46|7333.54|7333.54|7356.46|7356.46|7333.54|7333.54|0
1744358400000|2025-04-11 08:00:00|7332.03|7332.03|7301.87|7301.87|7332.03|7332.03|7291.36|7291.36|0
1744358700000|2025-04-11 08:05:00|7302.21|7302.21|7323|7323|7325.51|7325.51|7300.39|7300.39|0
1744359000000|2025-04-11 08:10:00|7323.63|7323.63|7310.64|7310.64|7323.63|7323.63|7308.35|7308.35|0
1744359300000|2025-04-11 08:15:00|7310.57|7310.57|7287.53|7287.53|7310.79|7310.79|7287.53|7287.53|0
1744359600000|2025-04-11 08:20:00|7286.97|7286.97|7278.2|7278.2|7286.97|7286.97|7275.78|7275.78|0
1744359900000|2025-04-11 08:25:00|7277.65|7277.65|7265.82|7265.82|7282.49|7282.49|7265.82|7265.82|0
1744360200000|2025-04-11 08:30:00|7266.45|7266.45|7252.2|7252.2|7268.28|7268.28|7252.09|7252.09|0
1744360500000|2025-04-11 08:35:00|7250.95|7250.95|7246.92|7246.92|7251.28|7251.28|7241.06|7241.06|0
1744360800000|2025-04-11 08:40:00|7246.69|7246.69|7242.43|7242.43|7246.69|7246.69|7231.37|7231.37|0
1744361100000|2025-04-11 08:45:00|7242.18|7242.18|7241.78|7241.78|7242.37|7242.37|7236.46|7236.46|0
1744361400000|2025-04-11 08:50:00|7243.04|7243.04|7228.72|7228.72|7245.41|7245.41|7225.92|7225.92|0
1744361700000|2025-04-11 08:55:00|7227.96|7227.96|7234.81|7234.81|7236.54|7236.54|7221.09|7221.09|0
1744362000000|2025-04-11 09:00:00|7234.6|7234.6|7231.8|7231.8|7239.09|7239.09|7226.64|7226.64|0
1744362300000|2025-04-11 09:05:00|7231.24|7231.24|7232.19|7232.19|7240.14|7240.14|7230.69|7230.69|0
1744362600000|2025-04-11 09:10:00|7231.63|7231.63|7228.31|7228.31|7231.98|7231.98|7225.39|7225.39|0
1744362900000|2025-04-11 09:15:00|7230.35|7230.35|7232.24|7232.24|7237.5|7237.5|7229.72|7229.72|0
1744363200000|2025-04-11 09:20:00|7233.35|7233.35|7244.3|7244.3|7244.3|7244.3|7233.35|7233.35|0
1744363500000|2025-04-11 09:25:00|7244.43|7244.43|7243.55|7243.55|7250.05|7250.05|7243.17|7243.17|0
1744363800000|2025-04-11 09:30:00|7244.81|7244.81|7243.83|7243.83|7246.34|7246.34|7243.22|7243.22|0
1744364100000|2025-04-11 09:35:00|7244.38|7244.38|7251.28|7251.28|7252.2|7252.2|7242.69|7242.69|0
1744364400000|2025-04-11 09:40:00|7252.95|7252.95|7257.72|7257.72|7257.8|7257.8|7245.65|7245.65|0
1744364700000|2025-04-11 09:45:00|7258.83|7258.83|7267.64|7267.64|7269.76|7269.76|7258.83|7258.83|0
1744365000000|2025-04-11 09:50:00|7267.01|7267.01|7285.72|7285.72|7286.35|7286.35|7264.01|7264.01|0
1744365300000|2025-04-11 09:55:00|7285.09|7285.09|7325.19|7325.19|7325.97|7325.97|7285.09|7285.09|0
1744365600000|2025-04-11 10:00:00|7326.45|7326.45|7332.84|7332.84|7332.84|7332.84|7319.08|7319.08|0
1744365900000|2025-04-11 10:05:00|7331.73|7331.73|7324.69|7324.69|7331.73|7331.73|7324.54|7324.54|0
1744366200000|2025-04-11 10:10:00|7324.77|7324.77|7327.82|7327.82|7328.31|7328.31|7316.95|7316.95|0
1744366500000|2025-04-11 10:15:00|7328.82|7328.82|7324.32|7324.32|7330.16|7330.16|7317.81|7317.81|0
1744366800000|2025-04-11 10:20:00|7324.95|7324.95|7329.47|7329.47|7336.85|7336.85|7324.83|7324.83|0
1744367100000|2025-04-11 10:25:00|7328.84|7328.84|7343.03|7343.03|7346.19|7346.19|7328.23|7328.23|0
1744367400000|2025-04-11 10:30:00|7342.48|7342.48|7359.31|7359.31|7359.94|7359.94|7338.79|7338.79|0
1744367700000|2025-04-11 10:35:00|7358.68|7358.68|7350.53|7350.53|7362.59|7362.59|7349.35|7349.35|0
1744368000000|2025-04-11 10:40:00|7351.09|7351.09|7345.87|7345.87|7354|7354|7345.74|7345.74|0
1744368300000|2025-04-11 10:45:00|7347.76|7347.76|7345.09|7345.09|7351.57|7351.57|7345.09|7345.09|0
1744368600000|2025-04-11 10:50:00|7344.46|7344.46|7342.64|7342.64|7344.46|7344.46|7331.37|7331.37|0
1744368900000|2025-04-11 10:55:00|7343.19|7343.19|7346.82|7346.82|7347.84|7347.84|7342.64|7342.64|0
1744369200000|2025-04-11 11:00:00|7347.08|7347.08|7337.15|7337.15|7349.89|7349.89|7335.26|7335.26|0
1744369500000|2025-04-11 11:05:00|7337.46|7337.46|7341.65|7341.65|7342.59|7342.59|7333.65|7333.65|0
1744369800000|2025-04-11 11:10:00|7342.91|7342.91|7341.3|7341.3|7347.96|7347.96|7341.3|7341.3|0
1744370100000|2025-04-11 11:15:00|7341.94|7341.94|7328.4|7328.4|7341.94|7341.94|7328.4|7328.4|0
1744370400000|2025-04-11 11:20:00|7327.48|7327.48|7316.3|7316.3|7328.11|7328.11|7313.63|7313.63|0
1744370700000|2025-04-11 11:25:00|7316.08|7316.08|7302.27|7302.27|7316.08|7316.08|7302.27|7302.27|0
1744371000000|2025-04-11 11:30:00|7303.38|7303.38|7295.78|7295.78|7303.64|7303.64|7294.06|7294.06|0
1744371300000|2025-04-11 11:35:00|7296.41|7296.41|7290.26|7290.26|7298.44|7298.44|7289.29|7289.29|0
1744371600000|2025-04-11 11:40:00|7288.37|7288.37|7289.55|7289.55|7293.65|7293.65|7288.29|7288.29|0
1744371900000|2025-04-11 11:45:00|7289.13|7289.13|7280.23|7280.23|7290.67|7290.67|7280.23|7280.23|0
1744372200000|2025-04-11 11:50:00|7280.1|7280.1|7287.08|7287.08|7287.08|7287.08|7275.12|7275.12|0
1744372500000|2025-04-11 11:55:00|7286.45|7286.45|7301.77|7301.77|7305.42|7305.42|7284.97|7284.97|0
1744372800000|2025-04-11 12:00:00|7302.62|7302.62|7302.52|7302.52|7306.92|7306.92|7301.55|7301.55|0
1744373100000|2025-04-11 12:05:00|7303.78|7303.78|7310.73|7310.73|7310.73|7310.73|7301.45|7301.45|0
1744373400000|2025-04-11 12:10:00|7311.14|7311.14|7313.36|7313.36|7318.42|7318.42|7310.87|7310.87|0
1744373700000|2025-04-11 12:15:00|7314.2|7314.2|7310.31|7310.31|7318.17|7318.17|7310.31|7310.31|0
1744374000000|2025-04-11 12:20:00|7310.94|7310.94|7306.02|7306.02|7315.22|7315.22|7303.61|7303.61|0
1744374300000|2025-04-11 12:25:00|7306.65|7306.65|7306.72|7306.72|7309.86|7309.86|7306.02|7306.02|0
1744374600000|2025-04-11 12:30:00|7307.28|7307.28|7315.22|7315.22|7315.69|7315.69|7307.28|7307.28|0
1744374900000|2025-04-11 12:35:00|7316.33|7316.33|7325.2|7325.2|7325.2|7325.2|7316.33|7316.33|0
1744375200000|2025-04-11 12:40:00|7324.99|7324.99|7309.1|7309.1|7324.99|7324.99|7308.72|7308.72|0
1744375500000|2025-04-11 12:45:00|7308.47|7308.47|7302.91|7302.91|7310.25|7310.25|7302.12|7302.12|0
1744375800000|2025-04-11 12:50:00|7301.02|7301.02|7302.55|7302.55|7306.98|7306.98|7299.6|7299.6|0
1744376100000|2025-04-11 12:55:00|7301.1|7301.1|7298.75|7298.75|7301.78|7301.78|7294.2|7294.2|0
1744376400000|2025-04-11 13:00:00|7299.37|7299.37|7314.62|7314.62|7314.62|7314.62|7298.78|7298.78|0
1744376700000|2025-04-11 13:05:00|7315.25|7315.25|7300.28|7300.28|7319.1|7319.1|7300.28|7300.28|0
1744377000000|2025-04-11 13:10:00|7300.91|7300.91|7298.76|7298.76|7303.36|7303.36|7293.02|7293.02|0
1744377300000|2025-04-11 13:15:00|7298.64|7298.64|7298.41|7298.41|7302.59|7302.59|7292.95|7292.95|0
1744377600000|2025-04-11 13:20:00|7298.83|7298.83|7292.91|7292.91|7299.13|7299.13|7291.87|7291.87|0
1744377900000|2025-04-11 13:25:00|7291.65|7291.65|7286.99|7286.99|7297.97|7297.97|7286.99|7286.99|0
1744378200000|2025-04-11 13:30:00|7288.8|7288.8|7289.56|7289.56|7300.28|7300.28|7268.45|7268.45|0
1744378500000|2025-04-11 13:35:00|7290.13|7290.13|7335.41|7335.41|7337.54|7337.54|7290.13|7290.13|0
1744378800000|2025-04-11 13:40:00|7335.1|7335.1|7345.23|7345.23|7346.82|7346.82|7304.45|7304.45|0
1744379100000|2025-04-11 13:45:00|7344.78|7344.78|7345.24|7345.24|7357.36|7357.36|7342.95|7342.95|0
1744379400000|2025-04-11 13:50:00|7344.93|7344.93|7351.88|7351.88|7353.83|7353.83|7335.86|7335.86|0
1744379700000|2025-04-11 13:55:00|7351.34|7351.34|7347.18|7347.18|7354.91|7354.91|7340.78|7340.78|0
1744380000000|2025-04-11 14:00:00|7345.2|7345.2|7325.55|7325.55|7345.2|7345.2|7318.32|7318.32|0
1744380300000|2025-04-11 14:05:00|7326.05|7326.05|7351.31|7351.31|7355.16|7355.16|7322.28|7322.28|0
1744380600000|2025-04-11 14:10:00|7352.42|7352.42|7340.88|7340.88|7354.83|7354.83|7327.62|7327.62|0
1744380900000|2025-04-11 14:15:00|7341.99|7341.99|7314.59|7314.59|7353.03|7353.03|7314.19|7314.19|0
1744381200000|2025-04-11 14:20:00|7315.4|7315.4|7289.14|7289.14|7316.58|7316.58|7282.12|7282.12|0
1744381500000|2025-04-11 14:25:00|7288.71|7288.71|7298.97|7298.97|7300.57|7300.57|7288.58|7288.58|0
1744381800000|2025-04-11 14:30:00|7298.33|7298.33|7335.19|7335.19|7336.45|7336.45|7296.48|7296.48|0
1744382100000|2025-04-11 14:35:00|7337.79|7337.79|7340.75|7340.75|7345.04|7345.04|7337.79|7337.79|0
1744382400000|2025-04-11 14:40:00|7338.75|7338.75|7351.4|7351.4|7351.4|7351.4|7329.32|7329.32|0
1744382700000|2025-04-11 14:45:00|7350.97|7350.97|7351.88|7351.88|7359.06|7359.06|7348.79|7348.79|0
1744383000000|2025-04-11 14:50:00|7351.79|7351.79|7341.04|7341.04|7351.91|7351.91|7338.04|7338.04|0
1744383300000|2025-04-11 14:55:00|7340.41|7340.41|7337.03|7337.03|7346.01|7346.01|7332.57|7332.57|0
1744383600000|2025-04-11 15:00:00|7335.64|7335.64|7335.18|7335.18|7377.91|7377.91|7334.54|7334.54|0
1744383900000|2025-04-11 15:05:00|7333.99|7333.99|7325.56|7325.56|7333.99|7333.99|7325.39|7325.39|0
1744384200000|2025-04-11 15:10:00|7325.4|7325.4|7318.7|7318.7|7328.9|7328.9|7313.73|7313.73|0
1744384500000|2025-04-11 15:15:00|7318.15|7318.15|7321.6|7321.6|7326.75|7326.75|7316.27|7316.27|0
1744384800000|2025-04-11 15:20:00|7321.04|7321.04|7322.29|7322.29|7331.37|7331.37|7318.5|7318.5|0
1744385100000|2025-04-11 15:25:00|7321.74|7321.74|7331.33|7331.33|7338.69|7338.69|7321.74|7321.74|0
1744614900000|2025-04-14 07:15:00|7439.04|7439.04|7446.26|7446.26|7451.51|7451.51|7439.04|7439.04|0
1744615200000|2025-04-14 07:20:00|7446.54|7446.54|7453.26|7453.26|7458.01|7458.01|7446.54|7446.54|0
1744615500000|2025-04-14 07:25:00|7455.15|7455.15|7457.18|7457.18|7463.34|7463.34|7452.83|7452.83|0
1744615800000|2025-04-14 07:30:00|7456.61|7456.61|7449.85|7449.85|7465.87|7465.87|7447.93|7447.93|0
1744616100000|2025-04-14 07:35:00|7449.57|7449.57|7477.21|7477.21|7478.4|7478.4|7441.23|7441.23|0
1744616400000|2025-04-14 07:40:00|7477.75|7477.75|7470.1|7470.1|7478.08|7478.08|7469.29|7469.29|0
1744616700000|2025-04-14 07:45:00|7470.6|7470.6|7478.41|7478.41|7478.41|7478.41|7470.39|7470.39|0
1744617000000|2025-04-14 07:50:00|7478.96|7478.96|7479.4|7479.4|7481.53|7481.53|7475.64|7475.64|0
1744617300000|2025-04-14 07:55:00|7479.19|7479.19|7484.46|7484.46|7484.59|7484.59|7474.47|7474.47|0
1744617600000|2025-04-14 08:00:00|7484.84|7484.84|7493.81|7493.81|7493.95|7493.95|7484.26|7484.26|0
1744617900000|2025-04-14 08:05:00|7493.98|7493.98|7491.47|7491.47|7499.37|7499.37|7491.47|7491.47|0
1744618200000|2025-04-14 08:10:00|7489.58|7489.58|7480.29|7480.29|7490.1|7490.1|7473.26|7473.26|0
1744618500000|2025-04-14 08:15:00|7479.61|7479.61|7481.6|7481.6|7487.35|7487.35|7479.61|7479.61|0
1744618800000|2025-04-14 08:20:00|7481.05|7481.05|7489.93|7489.93|7492.11|7492.11|7481.05|7481.05|0
1744619100000|2025-04-14 08:25:00|7488.67|7488.67|7490.38|7490.38|7490.9|7490.9|7483.94|7483.94|0
1744619400000|2025-04-14 08:30:00|7489.73|7489.73|7489.38|7489.38|7493.55|7493.55|7487.56|7487.56|0
1744619700000|2025-04-14 08:35:00|7489.94|7489.94|7495.13|7495.13|7499.84|7499.84|7489.31|7489.31|0
1744620000000|2025-04-14 08:40:00|7494.5|7494.5|7502.23|7502.23|7503.2|7503.2|7494.14|7494.14|0
1744620300000|2025-04-14 08:45:00|7501.11|7501.11|7505.36|7505.36|7505.36|7505.36|7499.79|7499.79|0
1744620600000|2025-04-14 08:50:00|7505.51|7505.51|7502.44|7502.44|7506.61|7506.61|7501.58|7501.58|0
1744620900000|2025-04-14 08:55:00|7502.55|7502.55|7503.43|7503.43|7505.35|7505.35|7499.9|7499.9|0
1744621200000|2025-04-14 09:00:00|7503.98|7503.98|7517.94|7517.94|7520.51|7520.51|7503.98|7503.98|0
1744621500000|2025-04-14 09:05:00|7516.83|7516.83|7522.98|7522.98|7525.23|7525.23|7516.61|7516.61|0
1744621800000|2025-04-14 09:10:00|7522.85|7522.85|7514.93|7514.93|7522.85|7522.85|7514.51|7514.51|0
1744622100000|2025-04-14 09:15:00|7515.49|7515.49|7504.72|7504.72|7515.49|7515.49|7504.11|7504.11|0
1744622400000|2025-04-14 09:20:00|7504.4|7504.4|7494.38|7494.38|7505.11|7505.11|7493.27|7493.27|0
1744622700000|2025-04-14 09:25:00|7494.27|7494.27|7481.03|7481.03|7494.27|7494.27|7479.79|7479.79|0
1744623000000|2025-04-14 09:30:00|7480.49|7480.49|7481.17|7481.17|7486.11|7486.11|7480.49|7480.49|0
1744623300000|2025-04-14 09:35:00|7480.54|7480.54|7467.49|7467.49|7480.54|7480.54|7467.19|7467.19|0
1744623600000|2025-04-14 09:40:00|7467.42|7467.42|7465.08|7465.08|7468.99|7468.99|7465.08|7465.08|0
1744623900000|2025-04-14 09:45:00|7465.71|7465.71|7468.51|7468.51|7469.77|7469.77|7464.18|7464.18|0
1744624200000|2025-04-14 09:50:00|7467.4|7467.4|7468.9|7468.9|7471.13|7471.13|7465.18|7465.18|0
1744624500000|2025-04-14 09:55:00|7468.27|7468.27|7472.1|7472.1|7472.1|7472.1|7466.65|7466.65|0
1744624800000|2025-04-14 10:00:00|7472.73|7472.73|7485.84|7485.84|7485.84|7485.84|7469.02|7469.02|0
1744625100000|2025-04-14 10:05:00|7485.29|7485.29|7473.62|7473.62|7485.84|7485.84|7472.11|7472.11|0
1744625400000|2025-04-14 10:10:00|7474.55|7474.55|7473.28|7473.28|7475.18|7475.18|7472.37|7472.37|0
1744625700000|2025-04-14 10:15:00|7473.53|7473.53|7471.38|7471.38|7474.41|7474.41|7471.38|7471.38|0
1744626000000|2025-04-14 10:20:00|7472.66|7472.66|7468.91|7468.91|7472.86|7472.86|7467.99|7467.99|0
1744626300000|2025-04-14 10:25:00|7468.8|7468.8|7464.71|7464.71|7470.06|7470.06|7462.38|7462.38|0
1744626600000|2025-04-14 10:30:00|7465.34|7465.34|7469.48|7469.48|7469.48|7469.48|7465.21|7465.21|0
1744626900000|2025-04-14 10:35:00|7469.63|7469.63|7479.24|7479.24|7479.24|7479.24|7469|7469|0
1744627200000|2025-04-14 10:40:00|7478.91|7478.91|7479.01|7479.01|7480.81|7480.81|7476.87|7476.87|0
1744627500000|2025-04-14 10:45:00|7478.58|7478.58|7473.15|7473.15|7478.58|7478.58|7471.29|7471.29|0
1744627800000|2025-04-14 10:50:00|7473.79|7473.79|7470.95|7470.95|7475.38|7475.38|7468.94|7468.94|0
1744628100000|2025-04-14 10:55:00|7471.38|7471.38|7471.24|7471.24|7475.83|7475.83|7470.62|7470.62|0
1744628400000|2025-04-14 11:00:00|7473.63|7473.63|7479.12|7479.12|7479.71|7479.71|7472.52|7472.52|0
1744628700000|2025-04-14 11:05:00|7479.01|7479.01|7477.59|7477.59|7481.34|7481.34|7477.59|7477.59|0
1744629000000|2025-04-14 11:10:00|7476.43|7476.43|7476.91|7476.91|7477.91|7477.91|7473.21|7473.21|0
1744629300000|2025-04-14 11:15:00|7476.28|7476.28|7473.75|7473.75|7478.04|7478.04|7471.1|7471.1|0
1744629600000|2025-04-14 11:20:00|7473.64|7473.64|7469.83|7469.83|7474.32|7474.32|7469.83|7469.83|0
1744629900000|2025-04-14 11:25:00|7470.38|7470.38|7484.93|7484.93|7488.19|7488.19|7470.38|7470.38|0
1744630200000|2025-04-14 11:30:00|7485.49|7485.49|7477.98|7477.98|7485.8|7485.8|7476.4|7476.4|0
1744630500000|2025-04-14 11:35:00|7478.54|7478.54|7480.22|7480.22|7480.85|7480.85|7477.29|7477.29|0
1744630800000|2025-04-14 11:40:00|7479.67|7479.67|7475.25|7475.25|7480.08|7480.08|7475.25|7475.25|0
1744631100000|2025-04-14 11:45:00|7475.81|7475.81|7471.35|7471.35|7476.88|7476.88|7471.26|7471.26|0
1744631400000|2025-04-14 11:50:00|7471.39|7471.39|7467.1|7467.1|7471.39|7471.39|7465.88|7465.88|0
1744631700000|2025-04-14 11:55:00|7467.33|7467.33|7469.38|7469.38|7469.96|7469.96|7466.67|7466.67|0
1744632000000|2025-04-14 12:00:00|7469.25|7469.25|7466.47|7466.47|7470.78|7470.78|7465.38|7465.38|0
1744632300000|2025-04-14 12:05:00|7466.6|7466.6|7469.9|7469.9|7469.9|7469.9|7466.35|7466.35|0
1744632600000|2025-04-14 12:10:00|7469.35|7469.35|7473.49|7473.49|7473.49|7473.49|7469.35|7469.35|0
1744632900000|2025-04-14 12:15:00|7474.12|7474.12|7478.23|7478.23|7478.79|7478.79|7474.12|7474.12|0
1744633200000|2025-04-14 12:20:00|7478.51|7478.51|7482.55|7482.55|7483.45|7483.45|7477.65|7477.65|0
1744633500000|2025-04-14 12:25:00|7481.44|7481.44|7475.38|7475.38|7482.56|7482.56|7474.41|7474.41|0
1744633800000|2025-04-14 12:30:00|7476.01|7476.01|7478.81|7478.81|7478.81|7478.81|7474.61|7474.61|0
1744634100000|2025-04-14 12:35:00|7479.44|7479.44|7485.78|7485.78|7486.36|7486.36|7479.31|7479.31|0
1744634400000|2025-04-14 12:40:00|7486.33|7486.33|7483.73|7483.73|7486.33|7486.33|7481.57|7481.57|0
1744634700000|2025-04-14 12:45:00|7483.35|7483.35|7486.67|7486.67|7486.67|7486.67|7482.72|7482.72|0
1744635000000|2025-04-14 12:50:00|7486.79|7486.79|7490.59|7490.59|7491.44|7491.44|7485.46|7485.46|0
1744635300000|2025-04-14 12:55:00|7490.75|7490.75|7495.32|7495.32|7495.68|7495.68|7490.75|7490.75|0
1744635600000|2025-04-14 13:00:00|7494.69|7494.69|7495.03|7495.03|7495.03|7495.03|7489.84|7489.84|0
1744635900000|2025-04-14 13:05:00|7495.87|7495.87|7490.59|7490.59|7496.54|7496.54|7490.03|7490.03|0
1744636200000|2025-04-14 13:10:00|7489.96|7489.96|7489.57|7489.57|7493.43|7493.43|7488.13|7488.13|0
1744636500000|2025-04-14 13:15:00|7489.01|7489.01|7502.23|7502.23|7502.23|7502.23|7485.39|7485.39|0
1744636800000|2025-04-14 13:20:00|7502.77|7502.77|7500.46|7500.46|7503.04|7503.04|7498.91|7498.91|0
1744637100000|2025-04-14 13:25:00|7499.82|7499.82|7511.7|7511.7|7511.82|7511.82|7498.15|7498.15|0
1744637400000|2025-04-14 13:30:00|7512.96|7512.96|7487.62|7487.62|7520.55|7520.55|7482.69|7482.69|0
1744637700000|2025-04-14 13:35:00|7487.06|7487.06|7467.53|7467.53|7487.06|7487.06|7467.53|7467.53|0
1744638000000|2025-04-14 13:40:00|7467.41|7467.41|7457|7457|7467.41|7467.41|7450.3|7450.3|0
1744638300000|2025-04-14 13:45:00|7458.8|7458.8|7458.79|7458.79|7465.46|7465.46|7441.13|7441.13|0
1744638600000|2025-04-14 13:50:00|7459.42|7459.42|7469.23|7469.23|7471.33|7471.33|7453.99|7453.99|0
1744638900000|2025-04-14 13:55:00|7469.39|7469.39|7461.64|7461.64|7469.39|7469.39|7453.72|7453.72|0
1744639200000|2025-04-14 14:00:00|7462.27|7462.27|7487.37|7487.37|7487.82|7487.82|7460.07|7460.07|0
1744639500000|2025-04-14 14:05:00|7486.82|7486.82|7478.45|7478.45|7492.39|7492.39|7478.45|7478.45|0
1744639800000|2025-04-14 14:10:00|7477.82|7477.82|7472.31|7472.31|7477.82|7477.82|7463.47|7463.47|0
1744640100000|2025-04-14 14:15:00|7471.75|7471.75|7478.77|7478.77|7478.98|7478.98|7461.03|7461.03|0
1744640400000|2025-04-14 14:20:00|7479.4|7479.4|7474.57|7474.57|7482.11|7482.11|7470.87|7470.87|0
1744640700000|2025-04-14 14:25:00|7474.01|7474.01|7484.91|7484.91|7486.73|7486.73|7473.36|7473.36|0
1744641000000|2025-04-14 14:30:00|7485.13|7485.13|7475.69|7475.69|7485.13|7485.13|7475.43|7475.43|0
1744641300000|2025-04-14 14:35:00|7476.32|7476.32|7479.3|7479.3|7480.84|7480.84|7473.4|7473.4|0
1744641600000|2025-04-14 14:40:00|7479.34|7479.34|7483.22|7483.22|7485.45|7485.45|7473.3|7473.3|0
1744641900000|2025-04-14 14:45:00|7483.09|7483.09|7492.27|7492.27|7492.27|7492.27|7480.97|7480.97|0
1744642200000|2025-04-14 14:50:00|7492.49|7492.49|7488.27|7488.27|7493.27|7493.27|7485.29|7485.29|0
1744642500000|2025-04-14 14:55:00|7487.72|7487.72|7462.15|7462.15|7487.72|7487.72|7461.9|7461.9|0
1744642800000|2025-04-14 15:00:00|7462.78|7462.78|7458.78|7458.78|7467.75|7467.75|7457.57|7457.57|0
1744643100000|2025-04-14 15:05:00|7459.01|7459.01|7453.98|7453.98|7461.79|7461.79|7448.06|7448.06|0
1744643400000|2025-04-14 15:10:00|7454.19|7454.19|7448.79|7448.79|7456.6|7456.6|7447.29|7447.29|0
1744643700000|2025-04-14 15:15:00|7448.93|7448.93|7447.94|7447.94|7451.74|7451.74|7444.31|7444.31|0
1744644000000|2025-04-14 15:20:00|7448.08|7448.08|7447.36|7447.36|7449.81|7449.81|7444.35|7444.35|0
1744644300000|2025-04-14 15:25:00|7447.25|7447.25|7444.92|7444.92|7449.8|7449.8|7436.58|7436.58|0
1744701300000|2025-04-15 07:15:00|7498.57|7498.57|7512.14|7512.14|7512.14|7512.14|7495.42|7495.42|0
1744701600000|2025-04-15 07:20:00|7512.59|7512.59|7520.22|7520.22|7522.49|7522.49|7510.01|7510.01|0
1744701900000|2025-04-15 07:25:00|7519.79|7519.79|7518.71|7518.71|7525.42|7525.42|7518.28|7518.28|0
1744702200000|2025-04-15 07:30:00|7519.63|7519.63|7514.22|7514.22|7520.36|7520.36|7513.36|7513.36|0
1744702500000|2025-04-15 07:35:00|7513.22|7513.22|7521.19|7521.19|7521.5|7521.5|7511.24|7511.24|0
1744702800000|2025-04-15 07:40:00|7521.4|7521.4|7526.68|7526.68|7527.24|7527.24|7517.31|7517.31|0
1744703100000|2025-04-15 07:45:00|7526.75|7526.75|7531.23|7531.23|7532.7|7532.7|7526.75|7526.75|0
1744703400000|2025-04-15 07:50:00|7530.59|7530.59|7524.31|7524.31|7530.94|7530.94|7524.08|7524.08|0
1744703700000|2025-04-15 07:55:00|7524.1|7524.1|7533.45|7533.45|7533.45|7533.45|7523.47|7523.47|0
1744704000000|2025-04-15 08:00:00|7532.95|7532.95|7506.88|7506.88|7535.02|7535.02|7505.14|7505.14|0
1744704300000|2025-04-15 08:05:00|7507.51|7507.51|7523.79|7523.79|7524.1|7524.1|7507.3|7507.3|0
1744704600000|2025-04-15 08:10:00|7522.28|7522.28|7533.22|7533.22|7533.89|7533.89|7520.35|7520.35|0
1744704900000|2025-04-15 08:15:00|7533.45|7533.45|7536.92|7536.92|7537.83|7537.83|7530.96|7530.96|0
1744705200000|2025-04-15 08:20:00|7535.45|7535.45|7534.91|7534.91|7539.08|7539.08|7530.6|7530.6|0
1744705500000|2025-04-15 08:25:00|7534.35|7534.35|7528.99|7528.99|7534.35|7534.35|7523.88|7523.88|0
1744705800000|2025-04-15 08:30:00|7528.9|7528.9|7527.13|7527.13|7536.9|7536.9|7526.91|7526.91|0
1744706100000|2025-04-15 08:35:00|7527.05|7527.05|7531.99|7531.99|7531.99|7531.99|7526.99|7526.99|0
1744706400000|2025-04-15 08:40:00|7535.25|7535.25|7545.76|7545.76|7547.04|7547.04|7532.93|7532.93|0
1744706700000|2025-04-15 08:45:00|7545.64|7545.64|7539.53|7539.53|7546.12|7546.12|7537.87|7537.87|0
1744707000000|2025-04-15 08:50:00|7540.15|7540.15|7537.57|7537.57|7542.35|7542.35|7536.5|7536.5|0
1744707300000|2025-04-15 08:55:00|7537.68|7537.68|7541.48|7541.48|7543.31|7543.31|7537.27|7537.27|0
1744707600000|2025-04-15 09:00:00|7540.22|7540.22|7533.58|7533.58|7540.22|7540.22|7531.82|7531.82|0
1744707900000|2025-04-15 09:05:00|7533.43|7533.43|7529.51|7529.51|7533.74|7533.74|7527.69|7527.69|0
1744708200000|2025-04-15 09:10:00|7529.64|7529.64|7522.7|7522.7|7531.12|7531.12|7519.71|7519.71|0
1744708500000|2025-04-15 09:15:00|7521.59|7521.59|7508.88|7508.88|7521.59|7521.59|7508.88|7508.88|0
1744708800000|2025-04-15 09:20:00|7508.75|7508.75|7513.11|7513.11|7513.11|7513.11|7507.85|7507.85|0
1744709100000|2025-04-15 09:25:00|7513.49|7513.49|7515.54|7515.54|7518.86|7518.86|7513.21|7513.21|0
1744709400000|2025-04-15 09:30:00|7516.09|7516.09|7515.77|7515.77|7522.52|7522.52|7515.54|7515.54|0
1744709700000|2025-04-15 09:35:00|7515.44|7515.44|7514.99|7514.99|7516.25|7516.25|7511.81|7511.81|0
1744710000000|2025-04-15 09:40:00|7514.68|7514.68|7515.33|7515.33|7515.6|7515.6|7512.04|7512.04|0
1744710300000|2025-04-15 09:45:00|7515.96|7515.96|7516.8|7516.8|7516.89|7516.89|7514.84|7514.84|0
1744710600000|2025-04-15 09:50:00|7516.24|7516.24|7517.55|7517.55|7517.82|7517.82|7514.45|7514.45|0
1744710900000|2025-04-15 09:55:00|7517.82|7517.82|7517.38|7517.38|7519.13|7519.13|7517.01|7517.01|0
1744711200000|2025-04-15 10:00:00|7517.17|7517.17|7516.85|7516.85|7521.15|7521.15|7516.55|7516.55|0
1744711500000|2025-04-15 10:05:00|7516.54|7516.54|7517.88|7517.88|7517.88|7517.88|7513.39|7513.39|0
1744711800000|2025-04-15 10:10:00|7517.57|7517.57|7517.78|7517.78|7517.96|7517.96|7515.07|7515.07|0
1744712100000|2025-04-15 10:15:00|7517.44|7517.44|7510.3|7510.3|7517.44|7517.44|7510.3|7510.3|0
1744712400000|2025-04-15 10:20:00|7510.45|7510.45|7518.85|7518.85|7519.39|7519.39|7510.14|7510.14|0
1744712700000|2025-04-15 10:25:00|7518.48|7518.48|7514.88|7514.88|7518.48|7518.48|7514.88|7514.88|0
1744713000000|2025-04-15 10:30:00|7514.66|7514.66|7504.04|7504.04|7514.92|7514.92|7504.04|7504.04|0
1744713300000|2025-04-15 10:35:00|7503.49|7503.49|7503.04|7503.04|7504.15|7504.15|7502.39|7502.39|0
1744713600000|2025-04-15 10:40:00|7502.37|7502.37|7494.12|7494.12|7502.37|7502.37|7494.12|7494.12|0
1744713900000|2025-04-15 10:45:00|7493.49|7493.49|7491.15|7491.15|7493.49|7493.49|7487.72|7487.72|0
1744714200000|2025-04-15 10:50:00|7491.26|7491.26|7491.8|7491.8|7491.89|7491.89|7488.97|7488.97|0
1744714500000|2025-04-15 10:55:00|7492.08|7492.08|7494.2|7494.2|7494.31|7494.31|7489.71|7489.71|0
1744714800000|2025-04-15 11:00:00|7494.7|7494.7|7499.47|7499.47|7499.47|7499.47|7494.65|7494.65|0
1744715100000|2025-04-15 11:05:00|7498.84|7498.84|7497.94|7497.94|7500.1|7500.1|7496.78|7496.78|0
1744715400000|2025-04-15 11:10:00|7498.5|7498.5|7500.43|7500.43|7501.66|7501.66|7498.2|7498.2|0
1744715700000|2025-04-15 11:15:00|7500.32|7500.32|7499.55|7499.55|7501.32|7501.32|7499.42|7499.42|0
1744716000000|2025-04-15 11:20:00|7498.29|7498.29|7496.71|7496.71|7498.29|7498.29|7496.37|7496.37|0
1744716300000|2025-04-15 11:25:00|7496.78|7496.78|7500.41|7500.41|7501.08|7501.08|7496.37|7496.37|0
1744716600000|2025-04-15 11:30:00|7499.86|7499.86|7497|7497|7499.86|7499.86|7495.75|7495.75|0
1744716900000|2025-04-15 11:35:00|7497.31|7497.31|7490.28|7490.28|7497.31|7497.31|7489.29|7489.29|0
1744717200000|2025-04-15 11:40:00|7490.51|7490.51|7492.43|7492.43|7493.82|7493.82|7490.51|7490.51|0
1744717500000|2025-04-15 11:45:00|7492.65|7492.65|7485.85|7485.85|7493.28|7493.28|7485.85|7485.85|0
1744717800000|2025-04-15 11:50:00|7485.63|7485.63|7486.8|7486.8|7486.8|7486.8|7479.94|7479.94|0
1744718100000|2025-04-15 11:55:00|7486.17|7486.17|7489.08|7489.08|7492.98|7492.98|7485.35|7485.35|0
1744718400000|2025-04-15 12:00:00|7488.82|7488.82|7490.69|7490.69|7492.54|7492.54|7488.36|7488.36|0
1744718700000|2025-04-15 12:05:00|7491.25|7491.25|7493.55|7493.55|7493.55|7493.55|7489.86|7489.86|0
1744719000000|2025-04-15 12:10:00|7493.67|7493.67|7489.56|7489.56|7494.27|7494.27|7489.15|7489.15|0
1744719300000|2025-04-15 12:15:00|7489.33|7489.33|7481.69|7481.69|7489.33|7489.33|7481.69|7481.69|0
1744719600000|2025-04-15 12:20:00|7481.13|7481.13|7480.39|7480.39|7481.77|7481.77|7477.78|7477.78|0
1744719900000|2025-04-15 12:25:00|7479.28|7479.28|7473.29|7473.29|7479.4|7479.4|7472.61|7472.61|0
1744720200000|2025-04-15 12:30:00|7473.84|7473.84|7477.37|7477.37|7477.37|7477.37|7472.79|7472.79|0
1744720500000|2025-04-15 12:35:00|7477.92|7477.92|7483.7|7483.7|7484.25|7484.25|7477.65|7477.65|0
1744720800000|2025-04-15 12:40:00|7483.49|7483.49|7487.55|7487.55|7487.55|7487.55|7483.49|7483.49|0
1744721100000|2025-04-15 12:45:00|7487.24|7487.24|7489.26|7489.26|7491.69|7491.69|7486.98|7486.98|0
1744721400000|2025-04-15 12:50:00|7489.14|7489.14|7494.3|7494.3|7494.3|7494.3|7488.18|7488.18|0
1744721700000|2025-04-15 12:55:00|7494.86|7494.86|7494.73|7494.73|7496.92|7496.92|7492.35|7492.35|0
1744722000000|2025-04-15 13:00:00|7495.36|7495.36|7497.59|7497.59|7497.67|7497.67|7495.09|7495.09|0
1744722300000|2025-04-15 13:05:00|7498.66|7498.66|7499.3|7499.3|7499.7|7499.7|7497.51|7497.51|0
1744722600000|2025-04-15 13:10:00|7499.85|7499.85|7501.74|7501.74|7502.62|7502.62|7499.63|7499.63|0
1744722900000|2025-04-15 13:15:00|7502.12|7502.12|7503.92|7503.92|7504.73|7504.73|7502.12|7502.12|0
1744723200000|2025-04-15 13:20:00|7504.33|7504.33|7509.82|7509.82|7509.82|7509.82|7504.33|7504.33|0
1744723500000|2025-04-15 13:25:00|7509.19|7509.19|7511.77|7511.77|7512.4|7512.4|7508.34|7508.34|0
1744723800000|2025-04-15 13:30:00|7511.65|7511.65|7513.19|7513.19|7514.13|7514.13|7507.09|7507.09|0
1744724100000|2025-04-15 13:35:00|7513.05|7513.05|7518.61|7518.61|7519.24|7519.24|7506.22|7506.22|0
1744724400000|2025-04-15 13:40:00|7519.36|7519.36|7527.88|7527.88|7529.61|7529.61|7519.36|7519.36|0
1744724700000|2025-04-15 13:45:00|7527.32|7527.32|7531.82|7531.82|7533.7|7533.7|7523.98|7523.98|0
1744725000000|2025-04-15 13:50:00|7531.39|7531.39|7534.9|7534.9|7537.96|7537.96|7530.65|7530.65|0
1744725300000|2025-04-15 13:55:00|7535.53|7535.53|7536.68|7536.68|7538.14|7538.14|7532.62|7532.62|0
1744725600000|2025-04-15 14:00:00|7536.46|7536.46|7537.31|7537.31|7540.85|7540.85|7533.49|7533.49|0
1744725900000|2025-04-15 14:05:00|7538.92|7538.92|7538.35|7538.35|7544.07|7544.07|7536.23|7536.23|0
1744726200000|2025-04-15 14:10:00|7537.92|7537.92|7538.56|7538.56|7547.84|7547.84|7537.88|7537.88|0
1744726500000|2025-04-15 14:15:00|7538.89|7538.89|7505.59|7505.59|7544.26|7544.26|7505.59|7505.59|0
1744726800000|2025-04-15 14:20:00|7505.03|7505.03|7507.62|7507.62|7522.98|7522.98|7501.61|7501.61|0
1744727100000|2025-04-15 14:25:00|7506.99|7506.99|7505.15|7505.15|7509.42|7509.42|7497.59|7497.59|0
1744727400000|2025-04-15 14:30:00|7505.01|7505.01|7514.58|7514.58|7514.79|7514.79|7505.01|7505.01|0
1744727700000|2025-04-15 14:35:00|7515.12|7515.12|7503.6|7503.6|7515.12|7515.12|7503.21|7503.21|0
1744728000000|2025-04-15 14:40:00|7503.72|7503.72|7520.08|7520.08|7520.08|7520.08|7503.72|7503.72|0
1744728300000|2025-04-15 14:45:00|7520.71|7520.71|7516.02|7516.02|7522.87|7522.87|7505.58|7505.58|0
1744728600000|2025-04-15 14:50:00|7516.23|7516.23|7519.82|7519.82|7521.51|7521.51|7513.26|7513.26|0
1744728900000|2025-04-15 14:55:00|7519.94|7519.94|7515.49|7515.49|7523.36|7523.36|7515.49|7515.49|0
1744729200000|2025-04-15 15:00:00|7515.57|7515.57|7521.92|7521.92|7522.75|7522.75|7515.57|7515.57|0
1744729500000|2025-04-15 15:05:00|7522.06|7522.06|7522.38|7522.38|7524.7|7524.7|7519.47|7519.47|0
1744729800000|2025-04-15 15:10:00|7520.16|7520.16|7523.67|7523.67|7528.47|7528.47|7519.97|7519.97|0
1744730100000|2025-04-15 15:15:00|7523.52|7523.52|7519.11|7519.11|7526.52|7526.52|7518.69|7518.69|0
1744730400000|2025-04-15 15:20:00|7518.83|7518.83|7524.04|7524.04|7524.38|7524.38|7518.39|7518.39|0
1744730700000|2025-04-15 15:25:00|7523.9|7523.9|7525.97|7525.97|7528.83|7528.83|7521.15|7521.15|0
1744787700000|2025-04-16 07:15:00|7471.69|7471.69|7445.82|7445.82|7471.69|7471.69|7443.81|7443.81|0
1744788000000|2025-04-16 07:20:00|7445.95|7445.95|7449.27|7449.27|7456|7456|7445.95|7445.95|0
1744788300000|2025-04-16 07:25:00|7448.93|7448.93|7440.4|7440.4|7453.4|7453.4|7439.64|7439.64|0
1744788600000|2025-04-16 07:30:00|7441.32|7441.32|7439.93|7439.93|7447.37|7447.37|7439.49|7439.49|0
1744788900000|2025-04-16 07:35:00|7439.49|7439.49|7450.5|7450.5|7454.03|7454.03|7438.93|7438.93|0
1744789200000|2025-04-16 07:40:00|7450.73|7450.73|7447.47|7447.47|7450.73|7450.73|7440.25|7440.25|0
1744789500000|2025-04-16 07:45:00|7447.16|7447.16|7440.64|7440.64|7450.11|7450.11|7440|7440|0
1744789800000|2025-04-16 07:50:00|7440.78|7440.78|7429.85|7429.85|7440.99|7440.99|7429.85|7429.85|0
1744790100000|2025-04-16 07:55:00|7429.97|7429.97|7425.36|7425.36|7429.97|7429.97|7425.36|7425.36|0
1744790400000|2025-04-16 08:00:00|7425.11|7425.11|7418.15|7418.15|7425.11|7425.11|7418.15|7418.15|0
1744790700000|2025-04-16 08:05:00|7418.02|7418.02|7415.59|7415.59|7421.88|7421.88|7415.59|7415.59|0
1744791000000|2025-04-16 08:10:00|7416.22|7416.22|7411.43|7411.43|7416.43|7416.43|7410.96|7410.96|0
1744791300000|2025-04-16 08:15:00|7413.1|7413.1|7418.29|7418.29|7420.57|7420.57|7413.1|7413.1|0
1744791600000|2025-04-16 08:20:00|7418.43|7418.43|7428.17|7428.17|7430.16|7430.16|7418.43|7418.43|0
1744791900000|2025-04-16 08:25:00|7428.46|7428.46|7469.03|7469.03|7492.02|7492.02|7427.13|7427.13|0
1744792200000|2025-04-16 08:30:00|7468.8|7468.8|7457.04|7457.04|7477.19|7477.19|7456.92|7456.92|0
1744792500000|2025-04-16 08:35:00|7456.67|7456.67|7453.32|7453.32|7458.18|7458.18|7446.58|7446.58|0
1744792800000|2025-04-16 08:40:00|7454.58|7454.58|7480.85|7480.85|7486.3|7486.3|7451.17|7451.17|0
1744793100000|2025-04-16 08:45:00|7479.62|7479.62|7465.14|7465.14|7479.62|7479.62|7462.91|7462.91|0
1744793400000|2025-04-16 08:50:00|7465.27|7465.27|7449.9|7449.9|7468.39|7468.39|7448.09|7448.09|0
1744793700000|2025-04-16 08:55:00|7450.06|7450.06|7447.41|7447.41|7451.11|7451.11|7447.41|7447.41|0
1744794000000|2025-04-16 09:00:00|7447.13|7447.13|7442.13|7442.13|7448.72|7448.72|7441.41|7441.41|0
1744794300000|2025-04-16 09:05:00|7441.58|7441.58|7447.94|7447.94|7447.94|7447.94|7439.06|7439.06|0
1744794600000|2025-04-16 09:10:00|7447.49|7447.49|7453.46|7453.46|7454.15|7454.15|7447.49|7447.49|0
1744794900000|2025-04-16 09:15:00|7453.35|7453.35|7457.4|7457.4|7457.53|7457.53|7452.2|7452.2|0
1744795200000|2025-04-16 09:20:00|7456.85|7456.85|7458.73|7458.73|7460.36|7460.36|7454.67|7454.67|0
1744795500000|2025-04-16 09:25:00|7458.1|7458.1|7464.93|7464.93|7468.47|7468.47|7457.62|7457.62|0
1744795800000|2025-04-16 09:30:00|7463.82|7463.82|7444.8|7444.8|7463.82|7463.82|7444.8|7444.8|0
1744796100000|2025-04-16 09:35:00|7446.06|7446.06|7446.33|7446.33|7447.72|7447.72|7443.7|7443.7|0
1744796400000|2025-04-16 09:40:00|7446.88|7446.88|7440.18|7440.18|7447.19|7447.19|7440.18|7440.18|0
1744796700000|2025-04-16 09:45:00|7440.73|7440.73|7440.83|7440.83|7443.52|7443.52|7440.52|7440.52|0
1744797000000|2025-04-16 09:50:00|7442.09|7442.09|7443.33|7443.33|7443.69|7443.69|7441.98|7441.98|0
1744797300000|2025-04-16 09:55:00|7443.11|7443.11|7435.14|7435.14|7443.64|7443.64|7435.14|7435.14|0
1744797600000|2025-04-16 10:00:00|7433.83|7433.83|7444.11|7444.11|7444.11|7444.11|7433.52|7433.52|0
1744797900000|2025-04-16 10:05:00|7443.9|7443.9|7447.91|7447.91|7447.91|7447.91|7443.65|7443.65|0
1744798200000|2025-04-16 10:10:00|7447.28|7447.28|7440.42|7440.42|7447.97|7447.97|7440.42|7440.42|0
1744798500000|2025-04-16 10:15:00|7440.1|7440.1|7444.95|7444.95|7449.18|7449.18|7435.81|7435.81|0
1744798800000|2025-04-16 10:20:00|7444.39|7444.39|7441.58|7441.58|7444.39|7444.39|7440.77|7440.77|0
1744799100000|2025-04-16 10:25:00|7442.13|7442.13|7431.69|7431.69|7442.13|7442.13|7431.69|7431.69|0
1744799400000|2025-04-16 10:30:00|7432.25|7432.25|7428.78|7428.78|7435.56|7435.56|7427.96|7427.96|0
1744799700000|2025-04-16 10:35:00|7427.12|7427.12|7423.01|7423.01|7427.4|7427.4|7422.39|7422.39|0
1744800000000|2025-04-16 10:40:00|7423.64|7423.64|7430.25|7430.25|7430.25|7430.25|7423.64|7423.64|0
1744800300000|2025-04-16 10:45:00|7429.62|7429.62|7431.89|7431.89|7432.8|7432.8|7427.85|7427.85|0
1744800600000|2025-04-16 10:50:00|7431.68|7431.68|7429.12|7429.12|7434.32|7434.32|7427.88|7427.88|0
1744800900000|2025-04-16 10:55:00|7429.66|7429.66|7428.94|7428.94|7429.66|7429.66|7426.83|7426.83|0
1744801200000|2025-04-16 11:00:00|7428.11|7428.11|7430.08|7430.08|7431.59|7431.59|7428.11|7428.11|0
1744801500000|2025-04-16 11:05:00|7430.63|7430.63|7434.06|7434.06|7436.52|7436.52|7430.63|7430.63|0
1744801800000|2025-04-16 11:10:00|7433.43|7433.43|7424.56|7424.56|7433.43|7433.43|7424.56|7424.56|0
1744802100000|2025-04-16 11:15:00|7423.45|7423.45|7423.91|7423.91|7424.79|7424.79|7418.94|7418.94|0
1744802400000|2025-04-16 11:20:00|7423.58|7423.58|7417.75|7417.75|7423.58|7423.58|7417.19|7417.19|0
1744802700000|2025-04-16 11:25:00|7418.31|7418.31|7432.99|7432.99|7433.22|7433.22|7418.31|7418.31|0
1744803000000|2025-04-16 11:30:00|7432.83|7432.83|7433.99|7433.99|7440.4|7440.4|7432.83|7432.83|0
1744803300000|2025-04-16 11:35:00|7434.37|7434.37|7433.12|7433.12|7434.74|7434.74|7428.58|7428.58|0
1744803600000|2025-04-16 11:40:00|7433.44|7433.44|7437.49|7437.49|7437.99|7437.99|7432.54|7432.54|0
1744803900000|2025-04-16 11:45:00|7438.6|7438.6|7437.89|7437.89|7444.81|7444.81|7436.26|7436.26|0
1744804200000|2025-04-16 11:50:00|7438.52|7438.52|7434|7434|7438.52|7438.52|7433.68|7433.68|0
1744804500000|2025-04-16 11:55:00|7433.37|7433.37|7432.96|7432.96|7436.7|7436.7|7432.96|7432.96|0
1744804800000|2025-04-16 12:00:00|7433.21|7433.21|7438.03|7438.03|7441.12|7441.12|7433.16|7433.16|0
1744805100000|2025-04-16 12:05:00|7437.82|7437.82|7443.03|7443.03|7443.46|7443.46|7433.98|7433.98|0
1744805400000|2025-04-16 12:10:00|7442.61|7442.61|7442.73|7442.73|7443.25|7443.25|7440.92|7440.92|0
1744805700000|2025-04-16 12:15:00|7442.1|7442.1|7438.48|7438.48|7442.1|7442.1|7435.93|7435.93|0
1744806000000|2025-04-16 12:20:00|7437.92|7437.92|7440.07|7440.07|7441.41|7441.41|7437.15|7437.15|0
1744806300000|2025-04-16 12:25:00|7440.38|7440.38|7439.26|7439.26|7440.38|7440.38|7437.93|7437.93|0
1744806600000|2025-04-16 12:30:00|7439.59|7439.59|7437.33|7437.33|7440.65|7440.65|7433.84|7433.84|0
1744806900000|2025-04-16 12:35:00|7436.7|7436.7|7433.39|7433.39|7437.99|7437.99|7432.26|7432.26|0
1744807200000|2025-04-16 12:40:00|7433.23|7433.23|7424.1|7424.1|7433.39|7433.39|7424.1|7424.1|0
1744807500000|2025-04-16 12:45:00|7424.21|7424.21|7422.44|7422.44|7426.18|7426.18|7421.18|7421.18|0
1744807800000|2025-04-16 12:50:00|7421.81|7421.81|7424.36|7424.36|7425.28|7425.28|7420.54|7420.54|0
1744808100000|2025-04-16 12:55:00|7424.5|7424.5|7426.33|7426.33|7426.83|7426.83|7423.73|7423.73|0
1744808400000|2025-04-16 13:00:00|7426.11|7426.11|7421.79|7421.79|7426.26|7426.26|7418.18|7418.18|0
1744808700000|2025-04-16 13:05:00|7421.91|7421.91|7421.53|7421.53|7422.42|7422.42|7420.06|7420.06|0
1744809000000|2025-04-16 13:10:00|7421.41|7421.41|7418.68|7418.68|7422.17|7422.17|7418.68|7418.68|0
1744809300000|2025-04-16 13:15:00|7419.6|7419.6|7421.37|7421.37|7422.71|7422.71|7419.05|7419.05|0
1744809600000|2025-04-16 13:20:00|7420.74|7420.74|7417.22|7417.22|7423.11|7423.11|7415.23|7415.23|0
1744809900000|2025-04-16 13:25:00|7417.77|7417.77|7422.92|7422.92|7424.18|7424.18|7417.77|7417.77|0
1744810200000|2025-04-16 13:30:00|7423.13|7423.13|7445.48|7445.48|7448.41|7448.41|7419.49|7419.49|0
1744810500000|2025-04-16 13:35:00|7444.92|7444.92|7458.99|7458.99|7466.64|7466.64|7439.92|7439.92|0
1744810800000|2025-04-16 13:40:00|7459.07|7459.07|7464.18|7464.18|7467.59|7467.59|7456.85|7456.85|0
1744811100000|2025-04-16 13:45:00|7463.55|7463.55|7444.68|7444.68|7463.55|7463.55|7443.42|7443.42|0
1744811400000|2025-04-16 13:50:00|7443.56|7443.56|7437.82|7437.82|7446.36|7446.36|7435.66|7435.66|0
1744811700000|2025-04-16 13:55:00|7437.57|7437.57|7427.96|7427.96|7437.57|7437.57|7427.56|7427.56|0
1744812000000|2025-04-16 14:00:00|7427.41|7427.41|7433.81|7433.81|7434.46|7434.46|7423.48|7423.48|0
1744812300000|2025-04-16 14:05:00|7434.52|7434.52|7452.52|7452.52|7456.07|7456.07|7434.52|7434.52|0
1744812600000|2025-04-16 14:10:00|7453.66|7453.66|7453.23|7453.23|7460.22|7460.22|7451.65|7451.65|0
1744812900000|2025-04-16 14:15:00|7452.98|7452.98|7455.16|7455.16|7455.24|7455.24|7450.87|7450.87|0
1744813200000|2025-04-16 14:20:00|7454.95|7454.95|7459.47|7459.47|7461.3|7461.3|7452.43|7452.43|0
1744813500000|2025-04-16 14:25:00|7459.97|7459.97|7457.89|7457.89|7468.51|7468.51|7456.39|7456.39|0
1744813800000|2025-04-16 14:30:00|7458.52|7458.52|7462.76|7462.76|7465.08|7465.08|7457.76|7457.76|0
1744814100000|2025-04-16 14:35:00|7463.06|7463.06|7460.76|7460.76|7463.62|7463.62|7458.07|7458.07|0
1744814400000|2025-04-16 14:40:00|7460.62|7460.62|7474.43|7474.43|7476.79|7476.79|7459.99|7459.99|0
1744814700000|2025-04-16 14:45:00|7473.87|7473.87|7470.72|7470.72|7473.87|7473.87|7467.43|7467.43|0
1744815000000|2025-04-16 14:50:00|7470.94|7470.94|7473.65|7473.65|7475.9|7475.9|7470.68|7470.68|0
1744815300000|2025-04-16 14:55:00|7474.28|7474.28|7484.74|7484.74|7485.61|7485.61|7473.71|7473.71|0
1744815600000|2025-04-16 15:00:00|7484.96|7484.96|7479.38|7479.38|7490.16|7490.16|7479.38|7479.38|0
1744815900000|2025-04-16 15:05:00|7478.84|7478.84|7483.43|7483.43|7484.06|7484.06|7476.16|7476.16|0
1744816200000|2025-04-16 15:10:00|7483.57|7483.57|7480.14|7480.14|7485.32|7485.32|7477.71|7477.71|0
1744816500000|2025-04-16 15:15:00|7480|7480|7477.29|7477.29|7480|7480|7472.5|7472.5|0
1744816800000|2025-04-16 15:20:00|7476.74|7476.74|7496.77|7496.77|7497.31|7497.31|7476.1|7476.1|0
1744817100000|2025-04-16 15:25:00|7496.88|7496.88|7501.36|7501.36|7502.84|7502.84|7496.65|7496.65|0
1744874100000|2025-04-17 07:15:00|7482.58|7482.58|7488.48|7488.48|7493.98|7493.98|7480.78|7480.78|0
1744874400000|2025-04-17 07:20:00|7489.03|7489.03|7479.74|7479.74|7490|7490|7477.16|7477.16|0
1744874700000|2025-04-17 07:25:00|7481|7481|7482.37|7482.37|7484.86|7484.86|7477.58|7477.58|0
1744875000000|2025-04-17 07:30:00|7482.93|7482.93|7479.65|7479.65|7484.82|7484.82|7478.47|7478.47|0
1744875300000|2025-04-17 07:35:00|7479.1|7479.1|7461.72|7461.72|7479.51|7479.51|7461.65|7461.65|0
1744875600000|2025-04-17 07:40:00|7461.16|7461.16|7445.77|7445.77|7461.16|7461.16|7444.74|7444.74|0
1744875900000|2025-04-17 07:45:00|7446.4|7446.4|7441.5|7441.5|7448.79|7448.79|7441.5|7441.5|0
1744876200000|2025-04-17 07:50:00|7440.72|7440.72|7442.09|7442.09|7442.14|7442.14|7434.08|7434.08|0
1744876500000|2025-04-17 07:55:00|7442.72|7442.72|7433.92|7433.92|7442.72|7442.72|7432.25|7432.25|0
1744876800000|2025-04-17 08:00:00|7433.36|7433.36|7432.19|7432.19|7438.71|7438.71|7431.52|7431.52|0
1744877100000|2025-04-17 08:05:00|7431.91|7431.91|7436.8|7436.8|7438.49|7438.49|7430.71|7430.71|0
1744877400000|2025-04-17 08:10:00|7437.36|7437.36|7438.05|7438.05|7441.1|7441.1|7437.34|7437.34|0
1744877700000|2025-04-17 08:15:00|7437.49|7437.49|7440.08|7440.08|7440.53|7440.53|7434.91|7434.91|0
1744878000000|2025-04-17 08:20:00|7440.22|7440.22|7439.49|7439.49|7442.71|7442.71|7438.22|7438.22|0
1744878300000|2025-04-17 08:25:00|7439.76|7439.76|7439.04|7439.04|7439.92|7439.92|7438.32|7438.32|0
1744878600000|2025-04-17 08:30:00|7438.99|7438.99|7434.76|7434.76|7442.2|7442.2|7434.54|7434.54|0
1744878900000|2025-04-17 08:35:00|7434.89|7434.89|7446.92|7446.92|7446.99|7446.99|7434.89|7434.89|0
1744879200000|2025-04-17 08:40:00|7446.84|7446.84|7443.41|7443.41|7447.51|7447.51|7443.41|7443.41|0
1744879500000|2025-04-17 08:45:00|7443.62|7443.62|7434.8|7434.8|7443.62|7443.62|7434.8|7434.8|0
1744879800000|2025-04-17 08:50:00|7433.44|7433.44|7430.41|7430.41|7438.02|7438.02|7427.96|7427.96|0
1744880100000|2025-04-17 08:55:00|7430.32|7430.32|7426.34|7426.34|7430.46|7430.46|7424.54|7424.54|0
1744880400000|2025-04-17 09:00:00|7426.48|7426.48|7432.17|7432.17|7432.17|7432.17|7424.53|7424.53|0
1744880700000|2025-04-17 09:05:00|7432.73|7432.73|7420.39|7420.39|7433.27|7433.27|7419.3|7419.3|0
1744881000000|2025-04-17 09:10:00|7420.11|7420.11|7419.76|7419.76|7420.15|7420.15|7419.48|7419.48|0
1744881300000|2025-04-17 09:15:00|7418.09|7418.09|7420.19|7420.19|7424.76|7424.76|7411.47|7411.47|0
1744881600000|2025-04-17 09:20:00|7420.74|7420.74|7425.52|7425.52|7426.07|7426.07|7418.85|7418.85|0
1744881900000|2025-04-17 09:25:00|7424.98|7424.98|7429.81|7429.81|7431.07|7431.07|7420.52|7420.52|0
1744882200000|2025-04-17 09:30:00|7430.35|7430.35|7436.85|7436.85|7436.85|7436.85|7430.14|7430.14|0
1744882500000|2025-04-17 09:35:00|7437.47|7437.47|7442.65|7442.65|7444.39|7444.39|7437.47|7437.47|0
1744882800000|2025-04-17 09:40:00|7443.28|7443.28|7450.01|7450.01|7450.01|7450.01|7440.87|7440.87|0
1744883100000|2025-04-17 09:45:00|7449.38|7449.38|7452.82|7452.82|7454.65|7454.65|7446.16|7446.16|0
1744883400000|2025-04-17 09:50:00|7453.38|7453.38|7446.76|7446.76|7453.38|7453.38|7445.9|7445.9|0
1744883700000|2025-04-17 09:55:00|7447.49|7447.49|7451.78|7451.78|7454.38|7454.38|7445.48|7445.48|0
1744884000000|2025-04-17 10:00:00|7452.33|7452.33|7451.95|7451.95|7454.96|7454.96|7449.92|7449.92|0
1744884300000|2025-04-17 10:05:00|7452.02|7452.02|7455.13|7455.13|7457.32|7457.32|7451.7|7451.7|0
1744884600000|2025-04-17 10:10:00|7454.7|7454.7|7443.08|7443.08|7454.7|7454.7|7441.95|7441.95|0
1744884900000|2025-04-17 10:15:00|7442.45|7442.45|7429.63|7429.63|7442.52|7442.52|7429.63|7429.63|0
1744885200000|2025-04-17 10:20:00|7430.18|7430.18|7434.13|7434.13|7438.16|7438.16|7429.73|7429.73|0
1744885500000|2025-04-17 10:25:00|7433.9|7433.9|7433.31|7433.31|7434.96|7434.96|7432.44|7432.44|0
1744885800000|2025-04-17 10:30:00|7433.86|7433.86|7439.16|7439.16|7440.59|7440.59|7433.86|7433.86|0
1744886100000|2025-04-17 10:35:00|7439.72|7439.72|7439|7439|7439.72|7439.72|7438.86|7438.86|0
1744886400000|2025-04-17 10:40:00|7438.44|7438.44|7431.62|7431.62|7438.44|7438.44|7430.54|7430.54|0
1744886700000|2025-04-17 10:45:00|7430.99|7430.99|7425.98|7425.98|7431.84|7431.84|7425.98|7425.98|0
1744887000000|2025-04-17 10:50:00|7425.76|7425.76|7431.39|7431.39|7431.39|7431.39|7425.76|7425.76|0
1744887300000|2025-04-17 10:55:00|7431.08|7431.08|7428.42|7428.42|7431.71|7431.71|7426.54|7426.54|0
1744887600000|2025-04-17 11:00:00|7428.8|7428.8|7433.01|7433.01|7437.28|7437.28|7428.8|7428.8|0
1744887900000|2025-04-17 11:05:00|7433.06|7433.06|7427.44|7427.44|7433.06|7433.06|7426.62|7426.62|0
1744888200000|2025-04-17 11:10:00|7426.81|7426.81|7422.94|7422.94|7426.81|7426.81|7422.94|7422.94|0
1744888500000|2025-04-17 11:15:00|7422.83|7422.83|7427.94|7427.94|7427.94|7427.94|7421.54|7421.54|0
1744888800000|2025-04-17 11:20:00|7428.17|7428.17|7426.19|7426.19|7429.79|7429.79|7426.19|7426.19|0
1744889100000|2025-04-17 11:25:00|7426.73|7426.73|7424.48|7424.48|7427.36|7427.36|7423.1|7423.1|0
1744889400000|2025-04-17 11:30:00|7425.75|7425.75|7419.19|7419.19|7426.69|7426.69|7418.76|7418.76|0
1744889700000|2025-04-17 11:35:00|7419.12|7419.12|7424.51|7424.51|7424.51|7424.51|7418.56|7418.56|0
1744890000000|2025-04-17 11:40:00|7424.17|7424.17|7428.09|7428.09|7428.88|7428.88|7424.17|7424.17|0
1744890300000|2025-04-17 11:45:00|7428.88|7428.88|7441.54|7441.54|7441.54|7441.54|7428.88|7428.88|0
1744890600000|2025-04-17 11:50:00|7441|7441|7430.52|7430.52|7442.25|7442.25|7430.52|7430.52|0
1744890900000|2025-04-17 11:55:00|7430.66|7430.66|7435.15|7435.15|7435.15|7435.15|7429.69|7429.69|0
1744891200000|2025-04-17 12:00:00|7434.94|7434.94|7447.19|7447.19|7475.85|7475.85|7434.94|7434.94|0
1744891500000|2025-04-17 12:05:00|7446.77|7446.77|7437.72|7437.72|7448.13|7448.13|7437.72|7437.72|0
1744891800000|2025-04-17 12:10:00|7437.89|7437.89|7435.1|7435.1|7439.34|7439.34|7434.1|7434.1|0
1744892100000|2025-04-17 12:15:00|7435.73|7435.73|7440.65|7440.65|7440.65|7440.65|7435.32|7435.32|0
1744892400000|2025-04-17 12:20:00|7443.42|7443.42|7445.04|7445.04|7445.85|7445.85|7441.15|7441.15|0
1744892700000|2025-04-17 12:25:00|7445.67|7445.67|7447.66|7447.66|7449.96|7449.96|7445.63|7445.63|0
1744893000000|2025-04-17 12:30:00|7448.92|7448.92|7452.85|7452.85|7453.9|7453.9|7448.12|7448.12|0
1744893300000|2025-04-17 12:35:00|7452.22|7452.22|7455.37|7455.37|7457.8|7457.8|7452.22|7452.22|0
1744893600000|2025-04-17 12:40:00|7455.06|7455.06|7451.48|7451.48|7455.06|7455.06|7450.02|7450.02|0
1744893900000|2025-04-17 12:45:00|7451.69|7451.69|7459.54|7459.54|7460.17|7460.17|7451.69|7451.69|0
1744894200000|2025-04-17 12:50:00|7460.65|7460.65|7459.28|7459.28|7464.41|7464.41|7459.28|7459.28|0
1744894500000|2025-04-17 12:55:00|7460.14|7460.14|7445.44|7445.44|7460.14|7460.14|7445.44|7445.44|0
1744894800000|2025-04-17 13:00:00|7445.36|7445.36|7449.97|7449.97|7450.6|7450.6|7444.96|7444.96|0
1744895100000|2025-04-17 13:05:00|7450.53|7450.53|7446.63|7446.63|7450.53|7450.53|7444.19|7444.19|0
1744895400000|2025-04-17 13:10:00|7446.21|7446.21|7449.69|7449.69|7451.22|7451.22|7443.47|7443.47|0
1744895700000|2025-04-17 13:15:00|7448.43|7448.43|7448.62|7448.62|7450.18|7450.18|7446.99|7446.99|0
1744896000000|2025-04-17 13:20:00|7449.17|7449.17|7455.31|7455.31|7457.8|7457.8|7449.17|7449.17|0
1744896300000|2025-04-17 13:25:00|7454.68|7454.68|7448.76|7448.76|7455.31|7455.31|7447.81|7447.81|0
1744896600000|2025-04-17 13:30:00|7448.97|7448.97|7449.21|7449.21|7454.32|7454.32|7440.74|7440.74|0
1744896900000|2025-04-17 13:35:00|7448.67|7448.67|7445.46|7445.46|7450.76|7450.76|7444.26|7444.26|0
1744897200000|2025-04-17 13:40:00|7445.89|7445.89|7461.75|7461.75|7468.99|7468.99|7443.69|7443.69|0
1744897500000|2025-04-17 13:45:00|7461.19|7461.19|7463.55|7463.55|7463.55|7463.55|7451.07|7451.07|0
1744897800000|2025-04-17 13:50:00|7464.19|7464.19|7474.76|7474.76|7478.55|7478.55|7464.19|7464.19|0
1744898100000|2025-04-17 13:55:00|7475.31|7475.31|7466.08|7466.08|7475.64|7475.64|7459.87|7459.87|0
1744898400000|2025-04-17 14:00:00|7465.52|7465.52|7474.76|7474.76|7474.76|7474.76|7462.4|7462.4|0
1744898700000|2025-04-17 14:05:00|7476.18|7476.18|7469.84|7469.84|7476.88|7476.88|7467.53|7467.53|0
1744899000000|2025-04-17 14:10:00|7471.44|7471.44|7470.64|7470.64|7477.56|7477.56|7470|7470|0
1744899300000|2025-04-17 14:15:00|7470.08|7470.08|7465.5|7465.5|7470.33|7470.33|7462.31|7462.31|0
1744899600000|2025-04-17 14:20:00|7464.95|7464.95|7465.32|7465.32|7468.13|7468.13|7462.87|7462.87|0
1744899900000|2025-04-17 14:25:00|7465.07|7465.07|7454.12|7454.12|7465.32|7465.32|7454.12|7454.12|0
1744900200000|2025-04-17 14:30:00|7453.49|7453.49|7466.48|7466.48|7466.87|7466.87|7452.27|7452.27|0
1744900500000|2025-04-17 14:35:00|7465.92|7465.92|7463.39|7463.39|7465.92|7465.92|7459.69|7459.69|0
1744900800000|2025-04-17 14:40:00|7462.76|7462.76|7474.79|7474.79|7476.33|7476.33|7460.88|7460.88|0
1744901100000|2025-04-17 14:45:00|7474.66|7474.66|7481.46|7481.46|7481.92|7481.92|7473.99|7473.99|0
1744901400000|2025-04-17 14:50:00|7481.02|7481.02|7477.34|7477.34|7481.02|7481.02|7472.04|7472.04|0
1744901700000|2025-04-17 14:55:00|7477.65|7477.65|7470.44|7470.44|7478.16|7478.16|7469.86|7469.86|0
1744902000000|2025-04-17 15:00:00|7470.21|7470.21|7475.7|7475.7|7475.7|7475.7|7470.21|7470.21|0
1744902300000|2025-04-17 15:05:00|7475.56|7475.56|7490.7|7490.7|7494.94|7494.94|7475.56|7475.56|0
1744902600000|2025-04-17 15:10:00|7489.84|7489.84|7497.61|7497.61|7497.83|7497.83|7488.27|7488.27|0
1744902900000|2025-04-17 15:15:00|7498.04|7498.04|7502.07|7502.07|7502.8|7502.8|7493.45|7493.45|0
1744903200000|2025-04-17 15:20:00|7501.51|7501.51|7488.55|7488.55|7501.51|7501.51|7487.53|7487.53|0
1744903500000|2025-04-17 15:25:00|7488.41|7488.41|7491.88|7491.88|7492.18|7492.18|7484.41|7484.41|0
1745306100000|2025-04-22 07:15:00|7405.75|7405.75|7406.23|7406.23|7409.69|7409.69|7390.56|7390.56|0
1745306400000|2025-04-22 07:20:00|7406.87|7406.87|7405.22|7405.22|7411.3|7411.3|7400.23|7400.23|0
1745306700000|2025-04-22 07:25:00|7405.85|7405.85|7400.49|7400.49|7408.99|7408.99|7400.49|7400.49|0
1745307000000|2025-04-22 07:30:00|7400.22|7400.22|7387.16|7387.16|7407.81|7407.81|7386.61|7386.61|0
1745307300000|2025-04-22 07:35:00|7387.02|7387.02|7380.24|7380.24|7395.31|7395.31|7380.24|7380.24|0
1745307600000|2025-04-22 07:40:00|7380.46|7380.46|7403.62|7403.62|7405.72|7405.72|7380.46|7380.46|0
1745307900000|2025-04-22 07:45:00|7403.07|7403.07|7395.19|7395.19|7408.41|7408.41|7395.19|7395.19|0
1745308200000|2025-04-22 07:50:00|7395.82|7395.82|7400|7400|7404.54|7404.54|7395.43|7395.43|0
1745308500000|2025-04-22 07:55:00|7400.3|7400.3|7410.36|7410.36|7411.07|7411.07|7400.3|7400.3|0
1745308800000|2025-04-22 08:00:00|7410.99|7410.99|7416.84|7416.84|7422.99|7422.99|7410.36|7410.36|0
1745309100000|2025-04-22 08:05:00|7417.47|7417.47|7421.01|7421.01|7427.55|7427.55|7417.47|7417.47|0
1745309400000|2025-04-22 08:10:00|7421.56|7421.56|7427.07|7427.07|7435.85|7435.85|7421.56|7421.56|0
1745309700000|2025-04-22 08:15:00|7426.94|7426.94|7428.25|7428.25|7432.08|7432.08|7426.06|7426.06|0
1745310000000|2025-04-22 08:20:00|7427.62|7427.62|7436.48|7436.48|7437.21|7437.21|7424.71|7424.71|0
1745310300000|2025-04-22 08:25:00|7437.59|7437.59|7441.36|7441.36|7443.58|7443.58|7437.59|7437.59|0
1745310600000|2025-04-22 08:30:00|7439.14|7439.14|7447.83|7447.83|7449.25|7449.25|7438.4|7438.4|0
1745310900000|2025-04-22 08:35:00|7445.94|7445.94|7456.52|7456.52|7457.06|7457.06|7443.83|7443.83|0
1745311200000|2025-04-22 08:40:00|7454.86|7454.86|7457.32|7457.32|7460.1|7460.1|7454.3|7454.3|0
1745311500000|2025-04-22 08:45:00|7457.01|7457.01|7449.87|7449.87|7457.1|7457.1|7449.87|7449.87|0
1745311800000|2025-04-22 08:50:00|7449.37|7449.37|7457.07|7457.07|7461.06|7461.06|7449.09|7449.09|0
1745312100000|2025-04-22 08:55:00|7457|7457|7450.04|7450.04|7457|7457|7448.7|7448.7|0
1745312400000|2025-04-22 09:00:00|7450.7|7450.7|7452.82|7452.82|7455.17|7455.17|7450.7|7450.7|0
1745312700000|2025-04-22 09:05:00|7452.69|7452.69|7444.09|7444.09|7453.88|7453.88|7444.09|7444.09|0
1745313000000|2025-04-22 09:10:00|7443.46|7443.46|7444.58|7444.58|7444.72|7444.72|7441.24|7441.24|0
1745313300000|2025-04-22 09:15:00|7445.84|7445.84|7445.36|7445.36|7446.12|7446.12|7441.59|7441.59|0
1745313600000|2025-04-22 09:20:00|7445.44|7445.44|7447.43|7447.43|7447.43|7447.43|7442.19|7442.19|0
1745313900000|2025-04-22 09:25:00|7447.93|7447.93|7458.07|7458.07|7458.21|7458.21|7447.93|7447.93|0
1745314200000|2025-04-22 09:30:00|7457.85|7457.85|7450.76|7450.76|7458.36|7458.36|7446.72|7446.72|0
1745314500000|2025-04-22 09:35:00|7450.13|7450.13|7450.88|7450.88|7450.88|7450.88|7448.91|7448.91|0
1745314800000|2025-04-22 09:40:00|7450.74|7450.74|7454.14|7454.14|7456.25|7456.25|7450.61|7450.61|0
1745315100000|2025-04-22 09:45:00|7454.26|7454.26|7459.82|7459.82|7459.82|7459.82|7452.52|7452.52|0
1745315400000|2025-04-22 09:50:00|7460.45|7460.45|7460.83|7460.83|7464.39|7464.39|7460.36|7460.36|0
1745315700000|2025-04-22 09:55:00|7460.96|7460.96|7462.11|7462.11|7462.42|7462.42|7460.43|7460.43|0
1745316000000|2025-04-22 10:00:00|7461.9|7461.9|7454.09|7454.09|7461.9|7461.9|7453.86|7453.86|0
1745316300000|2025-04-22 10:05:00|7453.96|7453.96|7453.04|7453.04|7454.24|7454.24|7450.01|7450.01|0
1745316600000|2025-04-22 10:10:00|7453.26|7453.26|7442.33|7442.33|7455.43|7455.43|7442.33|7442.33|0
1745316900000|2025-04-22 10:15:00|7442.08|7442.08|7440.73|7440.73|7442.71|7442.71|7438.57|7438.57|0
1745317200000|2025-04-22 10:20:00|7440.61|7440.61|7443.78|7443.78|7448.26|7448.26|7440.61|7440.61|0
1745317500000|2025-04-22 10:25:00|7444.41|7444.41|7436.12|7436.12|7444.41|7444.41|7436.12|7436.12|0
1745317800000|2025-04-22 10:30:00|7436.37|7436.37|7435.01|7435.01|7440.06|7440.06|7434.94|7434.94|0
1745318100000|2025-04-22 10:35:00|7434.38|7434.38|7428.66|7428.66|7434.38|7434.38|7428.16|7428.16|0
1745318400000|2025-04-22 10:40:00|7429.17|7429.17|7432.65|7432.65|7436.42|7436.42|7429.17|7429.17|0
1745318700000|2025-04-22 10:45:00|7433.28|7433.28|7435.17|7435.17|7436.3|7436.3|7433.12|7433.12|0
1745319000000|2025-04-22 10:50:00|7435.01|7435.01|7438.73|7438.73|7441.04|7441.04|7435.01|7435.01|0
1745319300000|2025-04-22 10:55:00|7438.48|7438.48|7438.24|7438.24|7440.07|7440.07|7437.25|7437.25|0
1745319600000|2025-04-22 11:00:00|7437.86|7437.86|7440.43|7440.43|7441.47|7441.47|7437.86|7437.86|0
1745319900000|2025-04-22 11:05:00|7440.21|7440.21|7428.03|7428.03|7440.21|7440.21|7426.03|7426.03|0
1745320200000|2025-04-22 11:10:00|7428.48|7428.48|7424.2|7424.2|7429.56|7429.56|7423.7|7423.7|0
1745320500000|2025-04-22 11:15:00|7424.08|7424.08|7413.48|7413.48|7424.47|7424.47|7413.47|7413.47|0
1745320800000|2025-04-22 11:20:00|7413.89|7413.89|7420.81|7420.81|7420.81|7420.81|7413.46|7413.46|0
1745321100000|2025-04-22 11:25:00|7421.44|7421.44|7423.82|7423.82|7426.01|7426.01|7421.33|7421.33|0
1745321400000|2025-04-22 11:30:00|7423.73|7423.73|7422.69|7422.69|7428.04|7428.04|7421.29|7421.29|0
1745321700000|2025-04-22 11:35:00|7422.06|7422.06|7419.98|7419.98|7422.06|7422.06|7419.05|7419.05|0
1745322000000|2025-04-22 11:40:00|7418.87|7418.87|7422.3|7422.3|7422.98|7422.98|7418.81|7418.81|0
1745322300000|2025-04-22 11:45:00|7422.44|7422.44|7428.05|7428.05|7428.05|7428.05|7422.44|7422.44|0
1745322600000|2025-04-22 11:50:00|7427.94|7427.94|7421.86|7421.86|7427.94|7427.94|7420.08|7420.08|0
1745322900000|2025-04-22 11:55:00|7421.55|7421.55|7422.95|7422.95|7423.64|7423.64|7421.55|7421.55|0
1745323200000|2025-04-22 12:00:00|7421.98|7421.98|7421.02|7421.02|7422.71|7422.71|7417.68|7417.68|0
1745323500000|2025-04-22 12:05:00|7421.52|7421.52|7431.62|7431.62|7431.62|7431.62|7421.52|7421.52|0
1745323800000|2025-04-22 12:10:00|7431.74|7431.74|7438.99|7438.99|7439.62|7439.62|7431.74|7431.74|0
1745324100000|2025-04-22 12:15:00|7439.2|7439.2|7447.01|7447.01|7447.26|7447.26|7439.2|7439.2|0
1745324400000|2025-04-22 12:20:00|7446.46|7446.46|7449.88|7449.88|7449.88|7449.88|7444.98|7444.98|0
1745324700000|2025-04-22 12:25:00|7450.44|7450.44|7451.06|7451.06|7452.18|7452.18|7449.79|7449.79|0
1745325000000|2025-04-22 12:30:00|7451.28|7451.28|7456.76|7456.76|7456.76|7456.76|7449.48|7449.48|0
1745325300000|2025-04-22 12:35:00|7457.01|7457.01|7459.87|7459.87|7461.76|7461.76|7456.38|7456.38|0
1745325600000|2025-04-22 12:40:00|7461.13|7461.13|7464.03|7464.03|7466.02|7466.02|7461.13|7461.13|0
1745325900000|2025-04-22 12:45:00|7464.25|7464.25|7464.77|7464.77|7466.58|7466.58|7463.06|7463.06|0
1745326200000|2025-04-22 12:50:00|7463.66|7463.66|7462.65|7462.65|7465.51|7465.51|7462.65|7462.65|0
1745326500000|2025-04-22 12:55:00|7463.76|7463.76|7458.51|7458.51|7463.87|7463.87|7457.12|7457.12|0
1745326800000|2025-04-22 13:00:00|7459.07|7459.07|7461.1|7461.1|7463.38|7463.38|7458.1|7458.1|0
1745327100000|2025-04-22 13:05:00|7461.24|7461.24|7462.79|7462.79|7465.29|7465.29|7460.45|7460.45|0
1745327400000|2025-04-22 13:10:00|7463.1|7463.1|7468.95|7468.95|7469.58|7469.58|7463.1|7463.1|0
1745327700000|2025-04-22 13:15:00|7468.32|7468.32|7471.81|7471.81|7472.44|7472.44|7467.69|7467.69|0
1745328000000|2025-04-22 13:20:00|7472.14|7472.14|7485.01|7485.01|7485.01|7485.01|7470.06|7470.06|0
1745328300000|2025-04-22 13:25:00|7483.9|7483.9|7486.52|7486.52|7488.12|7488.12|7483.33|7483.33|0
1745328600000|2025-04-22 13:30:00|7484.18|7484.18|7487.08|7487.08|7493.47|7493.47|7478.59|7478.59|0
1745328900000|2025-04-22 13:35:00|7486.53|7486.53|7496.39|7496.39|7497.36|7497.36|7486.35|7486.35|0
1745329200000|2025-04-22 13:40:00|7498.28|7498.28|7497.99|7497.99|7499.58|7499.58|7494.36|7494.36|0
1745329500000|2025-04-22 13:45:00|7498.62|7498.62|7484.34|7484.34|7499.02|7499.02|7478.82|7478.82|0
1745329800000|2025-04-22 13:50:00|7483.96|7483.96|7477.67|7477.67|7483.96|7483.96|7476.71|7476.71|0
1745330100000|2025-04-22 13:55:00|7477.11|7477.11|7469.97|7469.97|7477.11|7477.11|7468.16|7468.16|0
1745330400000|2025-04-22 14:00:00|7468.44|7468.44|7474.43|7474.43|7474.43|7474.43|7468.44|7468.44|0
1745330700000|2025-04-22 14:05:00|7474.57|7474.57|7477.98|7477.98|7479.97|7479.97|7472.09|7472.09|0
1745331000000|2025-04-22 14:10:00|7478.53|7478.53|7477.03|7477.03|7480.47|7480.47|7473.5|7473.5|0
1745331300000|2025-04-22 14:15:00|7476.47|7476.47|7469.18|7469.18|7476.47|7476.47|7468.59|7468.59|0
1745331600000|2025-04-22 14:20:00|7468.96|7468.96|7472.82|7472.82|7473.54|7473.54|7466.97|7466.97|0
1745331900000|2025-04-22 14:25:00|7472.66|7472.66|7468.41|7468.41|7472.82|7472.82|7465.08|7465.08|0
1745332200000|2025-04-22 14:30:00|7468.68|7468.68|7460.54|7460.54|7468.68|7468.68|7457.82|7457.82|0
1745332500000|2025-04-22 14:35:00|7460.68|7460.68|7474.38|7474.38|7474.38|7474.38|7460.68|7460.68|0
1745332800000|2025-04-22 14:40:00|7474.94|7474.94|7482.34|7482.34|7483.8|7483.8|7474.94|7474.94|0
1745333100000|2025-04-22 14:45:00|7482.22|7482.22|7484.77|7484.77|7488.91|7488.91|7481.85|7481.85|0
1745333400000|2025-04-22 14:50:00|7483.51|7483.51|7478.01|7478.01|7483.51|7483.51|7476.92|7476.92|0
1745333700000|2025-04-22 14:55:00|7477.47|7477.47|7481.99|7481.99|7484.66|7484.66|7473.68|7473.68|0
1745334000000|2025-04-22 15:00:00|7482.54|7482.54|7492.63|7492.63|7492.63|7492.63|7482.54|7482.54|0
1745334300000|2025-04-22 15:05:00|7492.7|7492.7|7500.42|7500.42|7501.82|7501.82|7492.07|7492.07|0
1745334600000|2025-04-22 15:10:00|7501.53|7501.53|7508.3|7508.3|7514.1|7514.1|7501.31|7501.31|0
1745334900000|2025-04-22 15:15:00|7508.18|7508.18|7502.99|7502.99|7508.84|7508.84|7502.99|7502.99|0
1745335200000|2025-04-22 15:20:00|7503.54|7503.54|7510.64|7510.64|7510.64|7510.64|7500.45|7500.45|0
1745335500000|2025-04-22 15:25:00|7510.75|7510.75|7514.25|7514.25|7516.15|7516.15|7508.28|7508.28|0
1745392500000|2025-04-23 07:15:00|7649.99|7649.99|7654.39|7654.39|7655.16|7655.16|7647.31|7647.31|0
1745392800000|2025-04-23 07:20:00|7654.95|7654.95|7665.23|7665.23|7670.06|7670.06|7654.5|7654.5|0
1745393100000|2025-04-23 07:25:00|7665.86|7665.86|7688.22|7688.22|7688.49|7688.49|7665.86|7665.86|0
1745393400000|2025-04-23 07:30:00|7687.6|7687.6|7679.69|7679.69|7690.46|7690.46|7678.49|7678.49|0
1745393700000|2025-04-23 07:35:00|7680.32|7680.32|7696.22|7696.22|7696.22|7696.22|7680.32|7680.32|0
1745394000000|2025-04-23 07:40:00|7695.91|7695.91|7678.25|7678.25|7695.91|7695.91|7678.25|7678.25|0
1745394300000|2025-04-23 07:45:00|7676.03|7676.03|7673.51|7673.51|7676.17|7676.17|7667.71|7667.71|0
1745394600000|2025-04-23 07:50:00|7673.2|7673.2|7675.14|7675.14|7676.34|7676.34|7673.2|7673.2|0
1745394900000|2025-04-23 07:55:00|7675.7|7675.7|7675.98|7675.98|7679.25|7679.25|7674.42|7674.42|0
1745395200000|2025-04-23 08:00:00|7677.88|7677.88|7681.34|7681.34|7681.34|7681.34|7671.19|7671.19|0
1745395500000|2025-04-23 08:05:00|7680.72|7680.72|7677.15|7677.15|7682.39|7682.39|7674.89|7674.89|0
1745395800000|2025-04-23 08:10:00|7677.69|7677.69|7680.25|7680.25|7680.73|7680.73|7677.69|7677.69|0
1745396100000|2025-04-23 08:15:00|7680.66|7680.66|7695.18|7695.18|7701.32|7701.32|7680.66|7680.66|0
1745396400000|2025-04-23 08:20:00|7693.92|7693.92|7695.18|7695.18|7696.05|7696.05|7692.53|7692.53|0
1745396700000|2025-04-23 08:25:00|7695.49|7695.49|7693.15|7693.15|7695.57|7695.57|7686.07|7686.07|0
1745397000000|2025-04-23 08:30:00|7692.39|7692.39|7702.99|7702.99|7705.18|7705.18|7692.39|7692.39|0
1745397300000|2025-04-23 08:35:00|7702.69|7702.69|7706.78|7706.78|7709.79|7709.79|7702.69|7702.69|0
1745397600000|2025-04-23 08:40:00|7706.89|7706.89|7709.92|7709.92|7709.92|7709.92|7704.37|7704.37|0
1745397900000|2025-04-23 08:45:00|7709.38|7709.38|7709.38|7709.38|7710.78|7710.78|7705.53|7705.53|0
1745398200000|2025-04-23 08:50:00|7709.5|7709.5|7706.31|7706.31|7709.77|7709.77|7703.18|7703.18|0
1745398500000|2025-04-23 08:55:00|7705.2|7705.2|7691.61|7691.61|7705.2|7705.2|7690.94|7690.94|0
1745398800000|2025-04-23 09:00:00|7692.99|7692.99|7699.28|7699.28|7702.84|7702.84|7692.99|7692.99|0
1745399100000|2025-04-23 09:05:00|7699.71|7699.71|7703.59|7703.59|7703.67|7703.67|7698.76|7698.76|0
1745399400000|2025-04-23 09:10:00|7703.37|7703.37|7705.45|7705.45|7706.67|7706.67|7702.5|7702.5|0
1745399700000|2025-04-23 09:15:00|7705.14|7705.14|7687.23|7687.23|7705.21|7705.21|7687.23|7687.23|0
1745400000000|2025-04-23 09:20:00|7687.86|7687.86|7684.44|7684.44|7689.06|7689.06|7683.33|7683.33|0
1745400300000|2025-04-23 09:25:00|7685.07|7685.07|7685.25|7685.25|7689.27|7689.27|7684.89|7684.89|0
1745400600000|2025-04-23 09:30:00|7685.8|7685.8|7678.12|7678.12|7685.8|7685.8|7676.48|7676.48|0
1745400900000|2025-04-23 09:35:00|7678.75|7678.75|7670.9|7670.9|7678.75|7678.75|7670.72|7670.72|0
1745401200000|2025-04-23 09:40:00|7672.39|7672.39|7674.33|7674.33|7679.58|7679.58|7672.39|7672.39|0
1745401500000|2025-04-23 09:45:00|7675.44|7675.44|7675.69|7675.69|7682.89|7682.89|7675.31|7675.31|0
1745401800000|2025-04-23 09:50:00|7675.9|7675.9|7676.77|7676.77|7678.66|7678.66|7674.27|7674.27|0
1745402100000|2025-04-23 09:55:00|7676.15|7676.15|7675.74|7675.74|7678.88|7678.88|7674.05|7674.05|0
1745402400000|2025-04-23 10:00:00|7675.43|7675.43|7667.83|7667.83|7676.41|7676.41|7667.83|7667.83|0
1745402700000|2025-04-23 10:05:00|7668.25|7668.25|7671.24|7671.24|7671.32|7671.32|7668.25|7668.25|0
1745403000000|2025-04-23 10:10:00|7670.68|7670.68|7668.28|7668.28|7670.68|7670.68|7665.2|7665.2|0
1745403300000|2025-04-23 10:15:00|7668.41|7668.41|7674.39|7674.39|7674.39|7674.39|7668.24|7668.24|0
1745403600000|2025-04-23 10:20:00|7674.27|7674.27|7669.04|7669.04|7674.94|7674.94|7668.41|7668.41|0
1745403900000|2025-04-23 10:25:00|7668.59|7668.59|7667.9|7667.9|7668.59|7668.59|7665.28|7665.28|0
1745404200000|2025-04-23 10:30:00|7666.64|7666.64|7664.18|7664.18|7666.64|7666.64|7660.2|7660.2|0
1745404500000|2025-04-23 10:35:00|7663.55|7663.55|7663.79|7663.79|7664.4|7664.4|7660.37|7660.37|0
1745404800000|2025-04-23 10:40:00|7663.63|7663.63|7669.43|7669.43|7669.43|7669.43|7663.63|7663.63|0
1745405100000|2025-04-23 10:45:00|7669.68|7669.68|7683.33|7683.33|7683.33|7683.33|7669.68|7669.68|0
1745405400000|2025-04-23 10:50:00|7683.2|7683.2|7685.75|7685.75|7687.29|7687.29|7682.78|7682.78|0
1745405700000|2025-04-23 10:55:00|7686.38|7686.38|7689.32|7689.32|7689.82|7689.82|7686.27|7686.27|0
1745406000000|2025-04-23 11:00:00|7689.1|7689.1|7695.52|7695.52|7696.56|7696.56|7688.79|7688.79|0
1745406300000|2025-04-23 11:05:00|7696.08|7696.08|7699.88|7699.88|7699.88|7699.88|7695.79|7695.79|0
1745406600000|2025-04-23 11:10:00|7699.25|7699.25|7698.01|7698.01|7699.77|7699.77|7696.1|7696.1|0
1745406900000|2025-04-23 11:15:00|7698.14|7698.14|7696|7696|7699.96|7699.96|7696|7696|0
1745407200000|2025-04-23 11:20:00|7695|7695|7687.74|7687.74|7695.5|7695.5|7687.74|7687.74|0
1745407500000|2025-04-23 11:25:00|7687.61|7687.61|7683.99|7683.99|7689.9|7689.9|7683.99|7683.99|0
1745407800000|2025-04-23 11:30:00|7683.47|7683.47|7679.24|7679.24|7683.72|7683.72|7679.24|7679.24|0
1745408100000|2025-04-23 11:35:00|7677.35|7677.35|7679.87|7679.87|7680.42|7680.42|7676.57|7676.57|0
1745408400000|2025-04-23 11:40:00|7679.99|7679.99|7680.54|7680.54|7682.74|7682.74|7679.99|7679.99|0
1745408700000|2025-04-23 11:45:00|7679.91|7679.91|7685.06|7685.06|7686.12|7686.12|7679.91|7679.91|0
1745409000000|2025-04-23 11:50:00|7684.68|7684.68|7683.66|7683.66|7685.67|7685.67|7678.49|7678.49|0
1745409300000|2025-04-23 11:55:00|7683.1|7683.1|7686|7686|7686|7686|7682.35|7682.35|0
1745409600000|2025-04-23 12:00:00|7686.23|7686.23|7685.44|7685.44|7690.76|7690.76|7684.43|7684.43|0
1745409900000|2025-04-23 12:05:00|7685.31|7685.31|7685.5|7685.5|7685.5|7685.5|7683.36|7683.36|0
1745410200000|2025-04-23 12:10:00|7685.61|7685.61|7698.42|7698.42|7700|7700|7685.5|7685.5|0
1745410500000|2025-04-23 12:15:00|7697.86|7697.86|7698.38|7698.38|7698.61|7698.61|7696.72|7696.72|0
1745410800000|2025-04-23 12:20:00|7697.75|7697.75|7697.5|7697.5|7700.69|7700.69|7696.04|7696.04|0
1745411100000|2025-04-23 12:25:00|7697.72|7697.72|7695.97|7695.97|7698.13|7698.13|7695.19|7695.19|0
1745411400000|2025-04-23 12:30:00|7696.08|7696.08|7706.67|7706.67|7707.25|7707.25|7696.08|7696.08|0
1745411700000|2025-04-23 12:35:00|7707.01|7707.01|7707.17|7707.17|7708.83|7708.83|7706.06|7706.06|0
1745412000000|2025-04-23 12:40:00|7707.72|7707.72|7706.02|7706.02|7707.72|7707.72|7704.84|7704.84|0
1745412300000|2025-04-23 12:45:00|7705.39|7705.39|7701.73|7701.73|7705.62|7705.62|7699.07|7699.07|0
1745412600000|2025-04-23 12:50:00|7701.95|7701.95|7704.91|7704.91|7704.91|7704.91|7700.59|7700.59|0
1745412900000|2025-04-23 12:55:00|7704.78|7704.78|7709.82|7709.82|7711.56|7711.56|7704.78|7704.78|0
1745413200000|2025-04-23 13:00:00|7709.19|7709.19|7706.56|7706.56|7710.55|7710.55|7706.56|7706.56|0
1745413500000|2025-04-23 13:05:00|7706.01|7706.01|7694.74|7694.74|7706.01|7706.01|7694.74|7694.74|0
1745413800000|2025-04-23 13:10:00|7695.85|7695.85|7702.64|7702.64|7703.28|7703.28|7695.22|7695.22|0
1745414100000|2025-04-23 13:15:00|7702.72|7702.72|7707.29|7707.29|7707.49|7707.49|7702.72|7702.72|0
1745414400000|2025-04-23 13:20:00|7707.15|7707.15|7699.28|7699.28|7707.23|7707.23|7696.22|7696.22|0
1745414700000|2025-04-23 13:25:00|7699.12|7699.12|7698.82|7698.82|7699.12|7699.12|7693.8|7693.8|0
1745415000000|2025-04-23 13:30:00|7698.61|7698.61|7742.45|7742.45|7742.67|7742.67|7698.61|7698.61|0
1745415300000|2025-04-23 13:35:00|7742.87|7742.87|7771.55|7771.55|7813.09|7813.09|7742.37|7742.37|0
1745415600000|2025-04-23 13:40:00|7771.18|7771.18|7769.31|7769.31|7790.33|7790.33|7766.48|7766.48|0
1745415900000|2025-04-23 13:45:00|7768.6|7768.6|7777.54|7777.54|7780.15|7780.15|7764.09|7764.09|0
1745416200000|2025-04-23 13:50:00|7778.17|7778.17|7758.98|7758.98|7784.53|7784.53|7750.91|7750.91|0
1745416500000|2025-04-23 13:55:00|7758.94|7758.94|7768.14|7768.14|7768.14|7768.14|7749.63|7749.63|0
1745416800000|2025-04-23 14:00:00|7769.33|7769.33|7770.98|7770.98|7781.51|7781.51|7757.06|7757.06|0
1745417100000|2025-04-23 14:05:00|7771.21|7771.21|7778.53|7778.53|7785.4|7785.4|7770.88|7770.88|0
1745417400000|2025-04-23 14:10:00|7776.9|7776.9|7771.83|7771.83|7786.79|7786.79|7768.96|7768.96|0
1745417700000|2025-04-23 14:15:00|7770.57|7770.57|7745.18|7745.18|7770.64|7770.64|7736.25|7736.25|0
1745418000000|2025-04-23 14:20:00|7744.77|7744.77|7753.41|7753.41|7755.58|7755.58|7734.29|7734.29|0
1745418300000|2025-04-23 14:25:00|7753.71|7753.71|7759.36|7759.36|7770.96|7770.96|7751.33|7751.33|0
1745418600000|2025-04-23 14:30:00|7759.99|7759.99|7765.16|7765.16|7765.16|7765.16|7754.49|7754.49|0
1745418900000|2025-04-23 14:35:00|7765.79|7765.79|7757.57|7757.57|7768.33|7768.33|7756.38|7756.38|0
1745419200000|2025-04-23 14:40:00|7756.94|7756.94|7759.21|7759.21|7759.21|7759.21|7741.17|7741.17|0
1745419500000|2025-04-23 14:45:00|7759.76|7759.76|7749.35|7749.35|7761.64|7761.64|7749.03|7749.03|0
1745419800000|2025-04-23 14:50:00|7748.72|7748.72|7750.83|7750.83|7752.82|7752.82|7743.5|7743.5|0
1745420100000|2025-04-23 14:55:00|7750.62|7750.62|7743.42|7743.42|7753.35|7753.35|7743.33|7743.33|0
1745420400000|2025-04-23 15:00:00|7743.55|7743.55|7735.05|7735.05|7746.15|7746.15|7714.65|7714.65|0
1745420700000|2025-04-23 15:05:00|7735.68|7735.68|7742.13|7742.13|7751.67|7751.67|7735.68|7735.68|0
1745421000000|2025-04-23 15:10:00|7742.01|7742.01|7738.86|7738.86|7742.01|7742.01|7734.35|7734.35|0
1745421300000|2025-04-23 15:15:00|7740.53|7740.53|7732.52|7732.52|7740.53|7740.53|7729.83|7729.83|0
1745421600000|2025-04-23 15:20:00|7733.07|7733.07|7713.62|7713.62|7735.71|7735.71|7704.94|7704.94|0
1745421900000|2025-04-23 15:25:00|7712.65|7712.65|7710.35|7710.35|7713.07|7713.07|7697.83|7697.83|0
1745478900000|2025-04-24 07:15:00|7685.07|7685.07|7695.73|7695.73|7697.25|7697.25|7684.41|7684.41|0
1745479200000|2025-04-24 07:20:00|7694.45|7694.45|7680.77|7680.77|7694.45|7694.45|7680.06|7680.06|0
1745479500000|2025-04-24 07:25:00|7681.22|7681.22|7667.91|7667.91|7681.6|7681.6|7667.36|7667.36|0
1745479800000|2025-04-24 07:30:00|7666.65|7666.65|7669.29|7669.29|7680.59|7680.59|7664.73|7664.73|0
1745480100000|2025-04-24 07:35:00|7668.87|7668.87|7665.2|7665.2|7670.3|7670.3|7662.33|7662.33|0
1745480400000|2025-04-24 07:40:00|7664.93|7664.93|7650.82|7650.82|7664.93|7664.93|7649.08|7649.08|0
1745480700000|2025-04-24 07:45:00|7650.19|7650.19|7653|7653|7656.94|7656.94|7645.32|7645.32|0
1745481000000|2025-04-24 07:50:00|7653.11|7653.11|7644.08|7644.08|7654.39|7654.39|7644.08|7644.08|0
1745481300000|2025-04-24 07:55:00|7643.45|7643.45|7646.37|7646.37|7648.09|7648.09|7639.62|7639.62|0
1745481600000|2025-04-24 08:00:00|7646.07|7646.07|7652.47|7652.47|7657.15|7657.15|7644.82|7644.82|0
1745481900000|2025-04-24 08:05:00|7653.03|7653.03|7648.99|7648.99|7653.03|7653.03|7647.15|7647.15|0
1745482200000|2025-04-24 08:10:00|7649.3|7649.3|7653.41|7653.41|7654.52|7654.52|7648.39|7648.39|0
1745482500000|2025-04-24 08:15:00|7653.13|7653.13|7651.07|7651.07|7655.18|7655.18|7651.07|7651.07|0
1745482800000|2025-04-24 08:20:00|7651.41|7651.41|7661.13|7661.13|7664.75|7664.75|7651.17|7651.17|0
1745483100000|2025-04-24 08:25:00|7660.57|7660.57|7648.92|7648.92|7660.57|7660.57|7646.01|7646.01|0
1745483400000|2025-04-24 08:30:00|7648.61|7648.61|7656.33|7656.33|7658.25|7658.25|7648.39|7648.39|0
1745483700000|2025-04-24 08:35:00|7656.1|7656.1|7652.2|7652.2|7656.1|7656.1|7647.96|7647.96|0
1745484000000|2025-04-24 08:40:00|7651.27|7651.27|7651.2|7651.2|7651.76|7651.76|7647.09|7647.09|0
1745484300000|2025-04-24 08:45:00|7650.57|7650.57|7647.69|7647.69|7651.2|7651.2|7647.33|7647.33|0
1745484600000|2025-04-24 08:50:00|7647.97|7647.97|7648.42|7648.42|7650.29|7650.29|7646.3|7646.3|0
1745484900000|2025-04-24 08:55:00|7649.2|7649.2|7651.67|7651.67|7654.23|7654.23|7649.2|7649.2|0
1745485200000|2025-04-24 09:00:00|7651.9|7651.9|7649.55|7649.55|7653.64|7653.64|7648.99|7648.99|0
1745485500000|2025-04-24 09:05:00|7648.92|7648.92|7653|7653|7653.33|7653.33|7648.16|7648.16|0
1745485800000|2025-04-24 09:10:00|7652.36|7652.36|7649.62|7649.62|7656.89|7656.89|7649.11|7649.11|0
1745486100000|2025-04-24 09:15:00|7649.34|7649.34|7649.72|7649.72|7651.36|7651.36|7649.34|7649.34|0
1745486400000|2025-04-24 09:20:00|7649.65|7649.65|7649.14|7649.14|7652.17|7652.17|7647.65|7647.65|0
1745486700000|2025-04-24 09:25:00|7650.51|7650.51|7650.72|7650.72|7652.06|7652.06|7650.4|7650.4|0
1745487000000|2025-04-24 09:30:00|7650.5|7650.5|7651.87|7651.87|7653.39|7653.39|7650.37|7650.37|0
1745487300000|2025-04-24 09:35:00|7651.24|7651.24|7652.96|7652.96|7653.4|7653.4|7650.65|7650.65|0
1745487600000|2025-04-24 09:40:00|7651.29|7651.29|7653.15|7653.15|7655.28|7655.28|7650.11|7650.11|0
1745487900000|2025-04-24 09:45:00|7653.42|7653.42|7663.16|7663.16|7664.06|7664.06|7653.42|7653.42|0
1745488200000|2025-04-24 09:50:00|7662.93|7662.93|7655.29|7655.29|7662.93|7662.93|7654.88|7654.88|0
1745488500000|2025-04-24 09:55:00|7654.66|7654.66|7654.88|7654.88|7655.18|7655.18|7653.78|7653.78|0
1745488800000|2025-04-24 10:00:00|7654.57|7654.57|7662.71|7662.71|7663.34|7663.34|7654.57|7654.57|0
1745489100000|2025-04-24 10:05:00|7662.43|7662.43|7666.09|7666.09|7668.67|7668.67|7661.69|7661.69|0
1745489400000|2025-04-24 10:10:00|7665.54|7665.54|7659.34|7659.34|7665.67|7665.67|7657.63|7657.63|0
1745489700000|2025-04-24 10:15:00|7660.6|7660.6|7666.95|7666.95|7667.81|7667.81|7660.38|7660.38|0
1745490000000|2025-04-24 10:20:00|7666.39|7666.39|7663.81|7663.81|7666.39|7666.39|7663.81|7663.81|0
1745490300000|2025-04-24 10:25:00|7663.54|7663.54|7666.62|7666.62|7669.76|7669.76|7663.4|7663.4|0
1745490600000|2025-04-24 10:30:00|7666.07|7666.07|7660.62|7660.62|7666.12|7666.12|7659.17|7659.17|0
1745490900000|2025-04-24 10:35:00|7658.67|7658.67|7650.26|7650.26|7658.67|7658.67|7645.77|7645.77|0
1745491200000|2025-04-24 10:40:00|7650.39|7650.39|7647.33|7647.33|7650.39|7650.39|7647.01|7647.01|0
1745491500000|2025-04-24 10:45:00|7647.11|7647.11|7652.81|7652.81|7652.81|7652.81|7647|7647|0
1745491800000|2025-04-24 10:50:00|7651.55|7651.55|7658.14|7658.14|7658.14|7658.14|7651.55|7651.55|0
1745492100000|2025-04-24 10:55:00|7658.27|7658.27|7668.08|7668.08|7668.72|7668.72|7658.27|7658.27|0
1745492400000|2025-04-24 11:00:00|7666.97|7666.97|7646.33|7646.33|7666.97|7666.97|7642.82|7642.82|0
1745492700000|2025-04-24 11:05:00|7643.81|7643.81|7645.84|7645.84|7648.85|7648.85|7640.79|7640.79|0
1745493000000|2025-04-24 11:10:00|7646.47|7646.47|7647.62|7647.62|7649.41|7649.41|7642.72|7642.72|0
1745493300000|2025-04-24 11:15:00|7647.84|7647.84|7645.98|7645.98|7647.84|7647.84|7644.09|7644.09|0
1745493600000|2025-04-24 11:20:00|7646.61|7646.61|7644.33|7644.33|7648.84|7648.84|7643.78|7643.78|0
1745493900000|2025-04-24 11:25:00|7644.47|7644.47|7642.53|7642.53|7644.89|7644.89|7641.58|7641.58|0
1745494200000|2025-04-24 11:30:00|7642.39|7642.39|7637.21|7637.21|7642.39|7642.39|7634.43|7634.43|0
1745494500000|2025-04-24 11:35:00|7637.09|7637.09|7640.81|7640.81|7654.95|7654.95|7632.72|7632.72|0
1745494800000|2025-04-24 11:40:00|7640.26|7640.26|7629.24|7629.24|7640.26|7640.26|7625.85|7625.85|0
1745495100000|2025-04-24 11:45:00|7627.98|7627.98|7616.27|7616.27|7627.98|7627.98|7616.27|7616.27|0
1745495400000|2025-04-24 11:50:00|7615.96|7615.96|7613.17|7613.17|7616.03|7616.03|7611.28|7611.28|0
1745495700000|2025-04-24 11:55:00|7613.5|7613.5|7620.35|7620.35|7620.35|7620.35|7612.08|7612.08|0
1745496000000|2025-04-24 12:00:00|7620.5|7620.5|7624.05|7624.05|7628.64|7628.64|7620.5|7620.5|0
1745496300000|2025-04-24 12:05:00|7622.79|7622.79|7622.5|7622.5|7624.32|7624.32|7622.26|7622.26|0
1745496600000|2025-04-24 12:10:00|7622.28|7622.28|7622.63|7622.63|7624.11|7624.11|7620.4|7620.4|0
1745496900000|2025-04-24 12:15:00|7622.74|7622.74|7626.76|7626.76|7626.76|7626.76|7621.37|7621.37|0
1745497200000|2025-04-24 12:20:00|7626.87|7626.87|7615.45|7615.45|7627.64|7627.64|7615.41|7615.41|0
1745497500000|2025-04-24 12:25:00|7614.81|7614.81|7611.3|7611.3|7618.7|7618.7|7610.67|7610.67|0
1745497800000|2025-04-24 12:30:00|7611.8|7611.8|7617.68|7617.68|7618.24|7618.24|7609.83|7609.83|0
1745498100000|2025-04-24 12:35:00|7618.23|7618.23|7627.55|7627.55|7629.47|7629.47|7617.86|7617.86|0
1745498400000|2025-04-24 12:40:00|7627.68|7627.68|7627.82|7627.82|7630.22|7630.22|7625.43|7625.43|0
1745498700000|2025-04-24 12:45:00|7627.19|7627.19|7625.54|7625.54|7627.41|7627.41|7618.74|7618.74|0
1745499000000|2025-04-24 12:50:00|7626.1|7626.1|7622.12|7622.12|7629.17|7629.17|7622.12|7622.12|0
1745499300000|2025-04-24 12:55:00|7622.35|7622.35|7624.45|7624.45|7626.36|7626.36|7621.94|7621.94|0
1745499600000|2025-04-24 13:00:00|7625.56|7625.56|7622.28|7622.28|7630.44|7630.44|7622.28|7622.28|0
1745499900000|2025-04-24 13:05:00|7622.4|7622.4|7617.15|7617.15|7624.51|7624.51|7617.15|7617.15|0
1745500200000|2025-04-24 13:10:00|7616.93|7616.93|7619.09|7619.09|7619.99|7619.99|7615.55|7615.55|0
1745500500000|2025-04-24 13:15:00|7619.73|7619.73|7619.92|7619.92|7622.86|7622.86|7619.28|7619.28|0
1745500800000|2025-04-24 13:20:00|7619.36|7619.36|7626.39|7626.39|7627.37|7627.37|7619.3|7619.3|0
1745501100000|2025-04-24 13:25:00|7624.5|7624.5|7622.62|7622.62|7625.71|7625.71|7619.52|7619.52|0
1745501400000|2025-04-24 13:30:00|7622.31|7622.31|7608.17|7608.17|7622.39|7622.39|7597.36|7597.36|0
1745501700000|2025-04-24 13:35:00|7608.81|7608.81|7620.85|7620.85|7623.46|7623.46|7607.93|7607.93|0
1745502000000|2025-04-24 13:40:00|7620.96|7620.96|7635.74|7635.74|7639.5|7639.5|7619.15|7619.15|0
1745502300000|2025-04-24 13:45:00|7636.29|7636.29|7632.19|7632.19|7637.55|7637.55|7625.63|7625.63|0
1745502600000|2025-04-24 13:50:00|7631.56|7631.56|7646.14|7646.14|7646.27|7646.27|7630.64|7630.64|0
1745502900000|2025-04-24 13:55:00|7646.07|7646.07|7642.93|7642.93|7647.55|7647.55|7641.86|7641.86|0
1745503200000|2025-04-24 14:00:00|7642.62|7642.62|7659.97|7659.97|7659.97|7659.97|7642.2|7642.2|0
1745503500000|2025-04-24 14:05:00|7661.86|7661.86|7664.9|7664.9|7665.76|7665.76|7659.15|7659.15|0
1745503800000|2025-04-24 14:10:00|7664.35|7664.35|7649.91|7649.91|7664.57|7664.57|7647.03|7647.03|0
1745504100000|2025-04-24 14:15:00|7650.02|7650.02|7651.4|7651.4|7652.07|7652.07|7646.69|7646.69|0
1745504400000|2025-04-24 14:20:00|7651.26|7651.26|7659.24|7659.24|7659.24|7659.24|7650.1|7650.1|0
1745504700000|2025-04-24 14:25:00|7659.45|7659.45|7667.43|7667.43|7667.43|7667.43|7654.75|7654.75|0
1745505000000|2025-04-24 14:30:00|7668.06|7668.06|7681.7|7681.7|7683.42|7683.42|7667.92|7667.92|0
1745505300000|2025-04-24 14:35:00|7682.68|7682.68|7678.28|7678.28|7685.72|7685.72|7674.91|7674.91|0
1745505600000|2025-04-24 14:40:00|7679.95|7679.95|7673.09|7673.09|7681.44|7681.44|7668.65|7668.65|0
1745505900000|2025-04-24 14:45:00|7673.72|7673.72|7673.47|7673.47|7676.93|7676.93|7669.11|7669.11|0
1745506200000|2025-04-24 14:50:00|7673.61|7673.61|7673.86|7673.86|7676.69|7676.69|7670.23|7670.23|0
1745506500000|2025-04-24 14:55:00|7673.75|7673.75|7666.02|7666.02|7677.08|7677.08|7666.02|7666.02|0
1745506800000|2025-04-24 15:00:00|7667.52|7667.52|7672.88|7672.88|7672.88|7672.88|7666.1|7666.1|0
1745507100000|2025-04-24 15:05:00|7673.04|7673.04|7676.41|7676.41|7677.76|7677.76|7672.22|7672.22|0
1745507400000|2025-04-24 15:10:00|7676.28|7676.28|7677.7|7677.7|7679.98|7679.98|7674.22|7674.22|0
1745507700000|2025-04-24 15:15:00|7677.55|7677.55|7680.68|7680.68|7683.63|7683.63|7676.94|7676.94|0
1745508000000|2025-04-24 15:20:00|7681.31|7681.31|7672.38|7672.38|7682.59|7682.59|7672.25|7672.25|0
1745508300000|2025-04-24 15:25:00|7673.01|7673.01|7668.15|7668.15|7674.44|7674.44|7667|7667|0
1745565300000|2025-04-25 07:15:00|7765.8|7765.8|7746.69|7746.69|7770.18|7770.18|7746.39|7746.39|0
1745565600000|2025-04-25 07:20:00|7747|7747|7743.2|7743.2|7754.45|7754.45|7743.2|7743.2|0
1745565900000|2025-04-25 07:25:00|7740.68|7740.68|7742.87|7742.87|7743.79|7743.79|7730.27|7730.27|0
1745566200000|2025-04-25 07:30:00|7742.24|7742.24|7734.81|7734.81|7742.24|7742.24|7733.19|7733.19|0
1745566500000|2025-04-25 07:35:00|7734.59|7734.59|7732.72|7732.72|7735.54|7735.54|7730.68|7730.68|0
1745566800000|2025-04-25 07:40:00|7733.15|7733.15|7728.31|7728.31|7733.78|7733.78|7725.47|7725.47|0
1745567100000|2025-04-25 07:45:00|7728.08|7728.08|7733.37|7733.37|7738.43|7738.43|7728.01|7728.01|0
1745567400000|2025-04-25 07:50:00|7732.81|7732.81|7735.61|7735.61|7738.54|7738.54|7732.81|7732.81|0
1745567700000|2025-04-25 07:55:00|7736.62|7736.62|7751.88|7751.88|7753.99|7753.99|7735.93|7735.93|0
1745568000000|2025-04-25 08:00:00|7752.03|7752.03|7749.5|7749.5|7754.74|7754.74|7749.5|7749.5|0
1745568300000|2025-04-25 08:05:00|7749.21|7749.21|7751.47|7751.47|7753.42|7753.42|7748.48|7748.48|0
1745568600000|2025-04-25 08:10:00|7750.36|7750.36|7738.4|7738.4|7750.38|7750.38|7738.24|7738.24|0
1745568900000|2025-04-25 08:15:00|7737.86|7737.86|7750.68|7750.68|7750.68|7750.68|7736.84|7736.84|0
1745569200000|2025-04-25 08:20:00|7751.31|7751.31|7753.89|7753.89|7754.08|7754.08|7748.89|7748.89|0
1745569500000|2025-04-25 08:25:00|7755|7755|7755.32|7755.32|7757.05|7757.05|7753.66|7753.66|0
1745569800000|2025-04-25 08:30:00|7755.95|7755.95|7747.54|7747.54|7758.55|7758.55|7747.54|7747.54|0
1745570100000|2025-04-25 08:35:00|7747.68|7747.68|7749.27|7749.27|7750.47|7750.47|7745.99|7745.99|0
1745570400000|2025-04-25 08:40:00|7748.16|7748.16|7746.43|7746.43|7750.53|7750.53|7746.43|7746.43|0
1745570700000|2025-04-25 08:45:00|7745.84|7745.84|7748.06|7748.06|7750.8|7750.8|7745.28|7745.28|0
1745571000000|2025-04-25 08:50:00|7748.2|7748.2|7749.22|7749.22|7752.31|7752.31|7746.38|7746.38|0
1745571300000|2025-04-25 08:55:00|7749.85|7749.85|7742.15|7742.15|7749.85|7749.85|7740.98|7740.98|0
1745571600000|2025-04-25 09:00:00|7742.58|7742.58|7737.93|7737.93|7743.65|7743.65|7735.38|7735.38|0
1745571900000|2025-04-25 09:05:00|7738.35|7738.35|7740.25|7740.25|7743.59|7743.59|7738.35|7738.35|0
1745572200000|2025-04-25 09:10:00|7740.41|7740.41|7732.38|7732.38|7740.41|7740.41|7731.32|7731.32|0
1745572500000|2025-04-25 09:15:00|7731.75|7731.75|7730.27|7730.27|7731.75|7731.75|7724.91|7724.91|0
1745572800000|2025-04-25 09:20:00|7730.32|7730.32|7734.01|7734.01|7734.58|7734.58|7728.11|7728.11|0
1745573100000|2025-04-25 09:25:00|7734.23|7734.23|7736.92|7736.92|7737.71|7737.71|7733.07|7733.07|0
1745573400000|2025-04-25 09:30:00|7736.77|7736.77|7734.38|7734.38|7738.49|7738.49|7733.67|7733.67|0
1745573700000|2025-04-25 09:35:00|7734.59|7734.59|7728.14|7728.14|7734.59|7734.59|7727.83|7727.83|0
1745574000000|2025-04-25 09:40:00|7728.16|7728.16|7726.12|7726.12|7728.19|7728.19|7721.45|7721.45|0
1745574300000|2025-04-25 09:45:00|7726.01|7726.01|7730.27|7730.27|7730.27|7730.27|7726.01|7726.01|0
1745574600000|2025-04-25 09:50:00|7729.72|7729.72|7738.38|7738.38|7738.52|7738.52|7729.72|7729.72|0
1745574900000|2025-04-25 09:55:00|7738.19|7738.19|7742.06|7742.06|7742.74|7742.74|7738.19|7738.19|0
1745575200000|2025-04-25 10:00:00|7742.29|7742.29|7729.83|7729.83|7742.29|7742.29|7729.06|7729.06|0
1745575500000|2025-04-25 10:05:00|7729.27|7729.27|7721.42|7721.42|7730.2|7730.2|7721.42|7721.42|0
1745575800000|2025-04-25 10:10:00|7721.25|7721.25|7722.69|7722.69|7723.21|7723.21|7718.88|7718.88|0
1745576100000|2025-04-25 10:15:00|7722.06|7722.06|7728.73|7728.73|7745.42|7745.42|7720.45|7720.45|0
1745576400000|2025-04-25 10:20:00|7727.89|7727.89|7725.79|7725.79|7729.52|7729.52|7722.53|7722.53|0
1745576700000|2025-04-25 10:25:00|7725.68|7725.68|7717.04|7717.04|7725.68|7725.68|7717.04|7717.04|0
1745577000000|2025-04-25 10:30:00|7716.4|7716.4|7708.83|7708.83|7716.86|7716.86|7707.69|7707.69|0
1745577300000|2025-04-25 10:35:00|7708.28|7708.28|7708.1|7708.1|7708.28|7708.28|7703.38|7703.38|0
1745577600000|2025-04-25 10:40:00|7708.6|7708.6|7697.72|7697.72|7709.12|7709.12|7696.68|7696.68|0
1745577900000|2025-04-25 10:45:00|7697.61|7697.61|7695.78|7695.78|7698.91|7698.91|7693.5|7693.5|0
1745578200000|2025-04-25 10:50:00|7695.65|7695.65|7706.19|7706.19|7706.51|7706.51|7695.58|7695.58|0
1745578500000|2025-04-25 10:55:00|7706.81|7706.81|7715.08|7715.08|7715.08|7715.08|7705.08|7705.08|0
1745578800000|2025-04-25 11:00:00|7714.86|7714.86|7714.89|7714.89|7715.52|7715.52|7711.1|7711.1|0
1745579100000|2025-04-25 11:05:00|7714.81|7714.81|7713.03|7713.03|7715.25|7715.25|7711.97|7711.97|0
1745579400000|2025-04-25 11:10:00|7712.72|7712.72|7710.11|7710.11|7713.52|7713.52|7710.11|7710.11|0
1745579700000|2025-04-25 11:15:00|7710.06|7710.06|7705.95|7705.95|7710.54|7710.54|7705.4|7705.4|0
1745580000000|2025-04-25 11:20:00|7706.07|7706.07|7709.78|7709.78|7709.81|7709.81|7705.35|7705.35|0
1745580300000|2025-04-25 11:25:00|7708.46|7708.46|7706.44|7706.44|7708.74|7708.74|7706.33|7706.33|0
1745580600000|2025-04-25 11:30:00|7705.33|7705.33|7707.07|7707.07|7708.35|7708.35|7705.11|7705.11|0
1745580900000|2025-04-25 11:35:00|7706.77|7706.77|7703.23|7703.23|7706.77|7706.77|7701.96|7701.96|0
1745581200000|2025-04-25 11:40:00|7703.09|7703.09|7701.63|7701.63|7704.47|7704.47|7701.63|7701.63|0
1745581500000|2025-04-25 11:45:00|7701.32|7701.32|7702.89|7702.89|7703.51|7703.51|7699.62|7699.62|0
1745581800000|2025-04-25 11:50:00|7702.58|7702.58|7694.47|7694.47|7703.98|7703.98|7694.47|7694.47|0
1745582100000|2025-04-25 11:55:00|7695.1|7695.1|7700.36|7700.36|7700.81|7700.81|7695.1|7695.1|0
1745582400000|2025-04-25 12:00:00|7699.93|7699.93|7696.85|7696.85|7701.07|7701.07|7696.84|7696.84|0
1745582700000|2025-04-25 12:05:00|7696.22|7696.22|7698.27|7698.27|7698.64|7698.64|7696.22|7696.22|0
1745583000000|2025-04-25 12:10:00|7698.34|7698.34|7701.88|7701.88|7702.54|7702.54|7698.08|7698.08|0
1745583300000|2025-04-25 12:15:00|7702.44|7702.44|7705.46|7705.46|7706.82|7706.82|7701.68|7701.68|0
1745583600000|2025-04-25 12:20:00|7705.48|7705.48|7700.28|7700.28|7708.81|7708.81|7693.2|7693.2|0
1745583900000|2025-04-25 12:25:00|7700.83|7700.83|7703.93|7703.93|7704.33|7704.33|7700.83|7700.83|0
1745584200000|2025-04-25 12:30:00|7703.89|7703.89|7708.06|7708.06|7708.06|7708.06|7703.89|7703.89|0
1745584500000|2025-04-25 12:35:00|7708.27|7708.27|7711.86|7711.86|7712.09|7712.09|7708.05|7708.05|0
1745584800000|2025-04-25 12:40:00|7711.84|7711.84|7713.31|7713.31|7713.68|7713.68|7710.77|7710.77|0
1745585100000|2025-04-25 12:45:00|7713.09|7713.09|7715.29|7715.29|7718.32|7718.32|7713.09|7713.09|0
1745585400000|2025-04-25 12:50:00|7715.34|7715.34|7711.85|7711.85|7715.34|7715.34|7711.33|7711.33|0
1745585700000|2025-04-25 12:55:00|7713.11|7713.11|7714.84|7714.84|7720.22|7720.22|7713.11|7713.11|0
1745586000000|2025-04-25 13:00:00|7714.21|7714.21|7708.22|7708.22|7715.13|7715.13|7707.61|7707.61|0
1745586300000|2025-04-25 13:05:00|7707.59|7707.59|7713.5|7713.5|7727.41|7727.41|7707.59|7707.59|0
1745586600000|2025-04-25 13:10:00|7711.9|7711.9|7710.67|7710.67|7713.57|7713.57|7710.67|7710.67|0
1745586900000|2025-04-25 13:15:00|7710.98|7710.98|7715.76|7715.76|7715.76|7715.76|7710.98|7710.98|0
1745587200000|2025-04-25 13:20:00|7716.26|7716.26|7718.17|7718.17|7718.4|7718.4|7714.24|7714.24|0
1745587500000|2025-04-25 13:25:00|7718.03|7718.03|7723.09|7723.09|7724.07|7724.07|7717.9|7717.9|0
1745587800000|2025-04-25 13:30:00|7722.47|7722.47|7722.19|7722.19|7723.55|7723.55|7709.07|7709.07|0
1745588100000|2025-04-25 13:35:00|7721.64|7721.64|7729.73|7729.73|7733.55|7733.55|7719.31|7719.31|0
1745588400000|2025-04-25 13:40:00|7729.89|7729.89|7717.37|7717.37|7732.87|7732.87|7717.35|7717.35|0
1745588700000|2025-04-25 13:45:00|7717.58|7717.58|7706.18|7706.18|7718.86|7718.86|7705.01|7705.01|0
1745589000000|2025-04-25 13:50:00|7705.63|7705.63|7704.25|7704.25|7707.85|7707.85|7700.51|7700.51|0
1745589300000|2025-04-25 13:55:00|7706.75|7706.75|7700.98|7700.98|7709.7|7709.7|7700.98|7700.98|0
1745589600000|2025-04-25 14:00:00|7701.23|7701.23|7711.32|7711.32|7714.36|7714.36|7698.38|7698.38|0
1745589900000|2025-04-25 14:05:00|7711.27|7711.27|7718.91|7718.91|7718.91|7718.91|7711.27|7711.27|0
1745590200000|2025-04-25 14:10:00|7720.19|7720.19|7718.51|7718.51|7721.24|7721.24|7717.96|7717.96|0
1745590500000|2025-04-25 14:15:00|7718.09|7718.09|7714.37|7714.37|7718.89|7718.89|7714.37|7714.37|0
1745590800000|2025-04-25 14:20:00|7714.5|7714.5|7718.01|7718.01|7718.01|7718.01|7706.68|7706.68|0
1745591100000|2025-04-25 14:25:00|7718.08|7718.08|7714.22|7714.22|7720.79|7720.79|7711.79|7711.79|0
1745591400000|2025-04-25 14:30:00|7714.86|7714.86|7711.95|7711.95|7715.1|7715.1|7705.79|7705.79|0
1745591700000|2025-04-25 14:35:00|7712.5|7712.5|7705.55|7705.55|7713.31|7713.31|7704.27|7704.27|0
1745592000000|2025-04-25 14:40:00|7705.53|7705.53|7709.12|7709.12|7710.9|7710.9|7705.22|7705.22|0
1745592300000|2025-04-25 14:45:00|7709.67|7709.67|7709.49|7709.49|7710.31|7710.31|7703.63|7703.63|0
1745592600000|2025-04-25 14:50:00|7709.6|7709.6|7696.81|7696.81|7710.32|7710.32|7696|7696|0
1745592900000|2025-04-25 14:55:00|7696.25|7696.25|7694.61|7694.61|7697.83|7697.83|7690.88|7690.88|0
1745593200000|2025-04-25 15:00:00|7695.87|7695.87|7695.22|7695.22|7696|7696|7690.98|7690.98|0
1745593500000|2025-04-25 15:05:00|7695.77|7695.77|7699.43|7699.43|7699.93|7699.93|7695.23|7695.23|0
1745593800000|2025-04-25 15:10:00|7700.11|7700.11|7706.04|7706.04|7707.28|7707.28|7699.56|7699.56|0
1745594100000|2025-04-25 15:15:00|7706.26|7706.26|7705.58|7705.58|7706.27|7706.27|7697.37|7697.37|0
1745594400000|2025-04-25 15:20:00|7705.27|7705.27|7714.04|7714.04|7715.06|7715.06|7704.89|7704.89|0
1745594700000|2025-04-25 15:25:00|7714.6|7714.6|7704.41|7704.41|7714.6|7714.6|7703.35|7703.35|0
1745824500000|2025-04-28 07:15:00|7792.31|7792.31|7804.18|7804.18|7804.18|7804.18|7789.64|7789.64|0
1745824800000|2025-04-28 07:20:00|7804.41|7804.41|7812.45|7812.45|7815.42|7815.42|7804.1|7804.1|0
1745825100000|2025-04-28 07:25:00|7813.3|7813.3|7815.53|7815.53|7817.14|7817.14|7812.89|7812.89|0
1745825400000|2025-04-28 07:30:00|7815.8|7815.8|7815.27|7815.27|7819.89|7819.89|7810.04|7810.04|0
1745825700000|2025-04-28 07:35:00|7815.2|7815.2|7802.45|7802.45|7815.2|7815.2|7801.62|7801.62|0
1745826000000|2025-04-28 07:40:00|7802.07|7802.07|7783.71|7783.71|7802.07|7802.07|7783.09|7783.09|0
1745826300000|2025-04-28 07:45:00|7783.98|7783.98|7770.69|7770.69|7784.14|7784.14|7768.39|7768.39|0
1745826600000|2025-04-28 07:50:00|7770.91|7770.91|7772.88|7772.88|7774.28|7774.28|7769.34|7769.34|0
1745826900000|2025-04-28 07:55:00|7772.43|7772.43|7762.49|7762.49|7772.97|7772.97|7762.49|7762.49|0
1745827200000|2025-04-28 08:00:00|7762.87|7762.87|7761.62|7761.62|7764.2|7764.2|7758.96|7758.96|0
1745827500000|2025-04-28 08:05:00|7762.68|7762.68|7756.69|7756.69|7764.62|7764.62|7755.63|7755.63|0
1745827800000|2025-04-28 08:10:00|7756.71|7756.71|7757.35|7757.35|7761.39|7761.39|7756.57|7756.57|0
1745828100000|2025-04-28 08:15:00|7756.72|7756.72|7760.01|7760.01|7761.8|7761.8|7756.72|7756.72|0
1745828400000|2025-04-28 08:20:00|7759.37|7759.37|7763.2|7763.2|7763.2|7763.2|7756.45|7756.45|0
1745828700000|2025-04-28 08:25:00|7763.75|7763.75|7773.69|7773.69|7777.65|7777.65|7761.16|7761.16|0
1745829000000|2025-04-28 08:30:00|7773.31|7773.31|7778.38|7778.38|7778.38|7778.38|7772.2|7772.2|0
1745829300000|2025-04-28 08:35:00|7778.53|7778.53|7783.19|7783.19|7786.1|7786.1|7778.53|7778.53|0
1745829600000|2025-04-28 08:40:00|7783.27|7783.27|7774.9|7774.9|7783.6|7783.6|7773.98|7773.98|0
1745829900000|2025-04-28 08:45:00|7775.53|7775.53|7779.56|7779.56|7779.56|7779.56|7775.38|7775.38|0
1745830200000|2025-04-28 08:50:00|7779.34|7779.34|7776.27|7776.27|7779.34|7779.34|7774.63|7774.63|0
1745830500000|2025-04-28 08:55:00|7776.16|7776.16|7783.05|7783.05|7783.83|7783.83|7775.68|7775.68|0
1745830800000|2025-04-28 09:00:00|7783.19|7783.19|7797.27|7797.27|7797.27|7797.27|7783.12|7783.12|0
1745831100000|2025-04-28 09:05:00|7797.13|7797.13|7793.94|7793.94|7797.9|7797.9|7792.48|7792.48|0
1745831400000|2025-04-28 09:10:00|7794.57|7794.57|7815.92|7815.92|7818.08|7818.08|7794.57|7794.57|0
1745831700000|2025-04-28 09:15:00|7815.3|7815.3|7808.49|7808.49|7820.52|7820.52|7808.07|7808.07|0
1745832000000|2025-04-28 09:20:00|7807.86|7807.86|7809.04|7809.04|7809.54|7809.54|7806.2|7806.2|0
1745832300000|2025-04-28 09:25:00|7809.6|7809.6|7812|7812|7812|7812|7809.2|7809.2|0
1745832600000|2025-04-28 09:30:00|7811.32|7811.32|7812.23|7812.23|7814.36|7814.36|7809.94|7809.94|0
1745832900000|2025-04-28 09:35:00|7812.34|7812.34|7815.67|7815.67|7816.41|7816.41|7808.9|7808.9|0
1745833200000|2025-04-28 09:40:00|7815.04|7815.04|7810.83|7810.83|7816.1|7816.1|7810.54|7810.54|0
1745833500000|2025-04-28 09:45:00|7810.27|7810.27|7808.62|7808.62|7810.27|7810.27|7808.03|7808.03|0
1745833800000|2025-04-28 09:50:00|7808.5|7808.5|7809.48|7809.48|7810.36|7810.36|7806.67|7806.67|0
1745834100000|2025-04-28 09:55:00|7809.46|7809.46|7808.23|7808.23|7809.46|7809.46|7805.62|7805.62|0
1745834400000|2025-04-28 10:00:00|7808.32|7808.32|7806.73|7806.73|7808.61|7808.61|7806.29|7806.29|0
1745834700000|2025-04-28 10:05:00|7806.19|7806.19|7803.42|7803.42|7807.15|7807.15|7803.41|7803.41|0
1745835000000|2025-04-28 10:10:00|7803.84|7803.84|7805.31|7805.31|7806.05|7806.05|7803.84|7803.84|0
1745835300000|2025-04-28 10:15:00|7805.94|7805.94|7808.37|7808.37|7810.76|7810.76|7805.8|7805.8|0
1745835600000|2025-04-28 10:20:00|7809|7809|7805.7|7805.7|7809.65|7809.65|7805.4|7805.4|0
1745835900000|2025-04-28 10:25:00|7805.78|7805.78|7802.86|7802.86|7807.18|7807.18|7802.86|7802.86|0
1745836200000|2025-04-28 10:30:00|7803.49|7803.49|7801.98|7801.98|7803.64|7803.64|7801.56|7801.56|0
1745836500000|2025-04-28 10:35:00|7801.35|7801.35|7800.83|7800.83|7802.75|7802.75|7800.59|7800.59|0
1745836800000|2025-04-28 10:40:00|7799.72|7799.72|7792.86|7792.86|7799.72|7799.72|7792.86|7792.86|0
1745837100000|2025-04-28 10:45:00|7792.55|7792.55|7790.77|7790.77|7792.55|7792.55|7790.35|7790.35|0
1745837400000|2025-04-28 10:50:00|7790.35|7790.35|7786.72|7786.72|7790.35|7790.35|7784.68|7784.68|0
1745837700000|2025-04-28 10:55:00|7786.79|7786.79|7785.17|7785.17|7786.79|7786.79|7782.17|7782.17|0
1745838000000|2025-04-28 11:00:00|7784.54|7784.54|7791.58|7791.58|7798.26|7798.26|7783.43|7783.43|0
1745838300000|2025-04-28 11:05:00|7793.93|7793.93|7790.95|7790.95|7797.73|7797.73|7789.56|7789.56|0
1745838600000|2025-04-28 11:10:00|7790.31|7790.31|7783.18|7783.18|7790.31|7790.31|7782.58|7782.58|0
1745838900000|2025-04-28 11:15:00|7783.39|7783.39|7786.47|7786.47|7786.81|7786.81|7781.27|7781.27|0
1745839200000|2025-04-28 11:20:00|7786.04|7786.04|7787.78|7787.78|7787.79|7787.79|7783.89|7783.89|0
1745839500000|2025-04-28 11:25:00|7786.52|7786.52|7792.5|7792.5|7793.13|7793.13|7785.34|7785.34|0
1745839800000|2025-04-28 11:30:00|7792.92|7792.92|7783.21|7783.21|7795.39|7795.39|7782.34|7782.34|0
1745840100000|2025-04-28 11:35:00|7783.63|7783.63|7790.15|7790.15|7790.64|7790.64|7782.58|7782.58|0
1745840400000|2025-04-28 11:40:00|7789.84|7789.84|7792.02|7792.02|7794.06|7794.06|7788.7|7788.7|0
1745840700000|2025-04-28 11:45:00|7791.81|7791.81|7780.99|7780.99|7791.81|7791.81|7780.49|7780.49|0
1745841000000|2025-04-28 11:50:00|7781.29|7781.29|7776.34|7776.34|7781.49|7781.49|7773.63|7773.63|0
1745841300000|2025-04-28 11:55:00|7776.03|7776.03|7776.39|7776.39|7776.74|7776.74|7772.66|7772.66|0
1745841600000|2025-04-28 12:00:00|7776.61|7776.61|7778.46|7778.46|7781.79|7781.79|7776.61|7776.61|0
1745841900000|2025-04-28 12:05:00|7778.89|7778.89|7777.11|7777.11|7779.32|7779.32|7772.09|7772.09|0
1745842200000|2025-04-28 12:10:00|7777.53|7777.53|7777.04|7777.04|7778.22|7778.22|7772.55|7772.55|0
1745842500000|2025-04-28 12:15:00|7776.19|7776.19|7783.76|7783.76|7787.18|7787.18|7776.19|7776.19|0
1745842800000|2025-04-28 12:20:00|7783.92|7783.92|7783.89|7783.89|7789.02|7789.02|7783.89|7783.89|0
1745843100000|2025-04-28 12:25:00|7783.46|7783.46|7783.16|7783.16|7784.74|7784.74|7782.19|7782.19|0
1745843400000|2025-04-28 12:30:00|7783.31|7783.31|7788.06|7788.06|7790.84|7790.84|7783.31|7783.31|0
1745843700000|2025-04-28 12:35:00|7787.95|7787.95|7792.66|7792.66|7792.66|7792.66|7786.68|7786.68|0
1745844000000|2025-04-28 12:40:00|7792.03|7792.03|7791.57|7791.57|7792.92|7792.92|7786.86|7786.86|0
1745844300000|2025-04-28 12:45:00|7791.02|7791.02|7806.68|7806.68|7806.98|7806.98|7790.69|7790.69|0
1745844600000|2025-04-28 12:50:00|7805.41|7805.41|7803.48|7803.48|7806.62|7806.62|7802.3|7802.3|0
1745844900000|2025-04-28 12:55:00|7803.33|7803.33|7807.88|7807.88|7808.37|7808.37|7799.74|7799.74|0
1745845200000|2025-04-28 13:00:00|7807.77|7807.77|7807.73|7807.73|7809.67|7809.67|7805.25|7805.25|0
1745845500000|2025-04-28 13:05:00|7807.1|7807.1|7812.18|7812.18|7812.18|7812.18|7807.1|7807.1|0
1745845800000|2025-04-28 13:10:00|7812.81|7812.81|7807.43|7807.43|7814.74|7814.74|7806.55|7806.55|0
1745846100000|2025-04-28 13:15:00|7807.57|7807.57|7806.11|7806.11|7809.46|7809.46|7804.94|7804.94|0
1745846400000|2025-04-28 13:20:00|7806.32|7806.32|7807.1|7807.1|7808.18|7808.18|7805.6|7805.6|0
1745846700000|2025-04-28 13:25:00|7805.99|7805.99|7804.21|7804.21|7806.7|7806.7|7802.51|7802.51|0
1745847000000|2025-04-28 13:30:00|7803.83|7803.83|7822.84|7822.84|7825.73|7825.73|7803.83|7803.83|0
1745847300000|2025-04-28 13:35:00|7822.34|7822.34|7819.69|7819.69|7825.05|7825.05|7819.47|7819.47|0
1745847600000|2025-04-28 13:40:00|7820.32|7820.32|7834.82|7834.82|7835.93|7835.93|7820.32|7820.32|0
1745847900000|2025-04-28 13:45:00|7834.06|7834.06|7823|7823|7838.77|7838.77|7822.16|7822.16|0
1745848200000|2025-04-28 13:50:00|7822.45|7822.45|7819.43|7819.43|7824.69|7824.69|7818.87|7818.87|0
1745848500000|2025-04-28 13:55:00|7818.01|7818.01|7820.59|7820.59|7821.36|7821.36|7815.41|7815.41|0
1745848800000|2025-04-28 14:00:00|7819.96|7819.96|7821.94|7821.94|7821.96|7821.96|7815.86|7815.86|0
1745849100000|2025-04-28 14:05:00|7822.19|7822.19|7829.04|7829.04|7829.64|7829.64|7822.19|7822.19|0
1745849400000|2025-04-28 14:10:00|7828.97|7828.97|7837.03|7837.03|7837.25|7837.25|7828.97|7828.97|0
1745849700000|2025-04-28 14:15:00|7837.1|7837.1|7847.28|7847.28|7849.31|7849.31|7836.23|7836.23|0
1745850000000|2025-04-28 14:20:00|7847.5|7847.5|7838.36|7838.36|7847.5|7847.5|7835.59|7835.59|0
1745850300000|2025-04-28 14:25:00|7838.43|7838.43|7832.16|7832.16|7839.62|7839.62|7831.84|7831.84|0
1745850600000|2025-04-28 14:30:00|7832.72|7832.72|7817.09|7817.09|7833.63|7833.63|7814.49|7814.49|0
1745850900000|2025-04-28 14:35:00|7817.4|7817.4|7809.76|7809.76|7817.96|7817.96|7809.65|7809.65|0
1745851200000|2025-04-28 14:40:00|7809.26|7809.26|7805.85|7805.85|7809.33|7809.33|7797.38|7797.38|0
1745851500000|2025-04-28 14:45:00|7805.64|7805.64|7802.64|7802.64|7805.64|7805.64|7801.81|7801.81|0
1745851800000|2025-04-28 14:50:00|7802.78|7802.78|7798.34|7798.34|7807.63|7807.63|7798.34|7798.34|0
1745852100000|2025-04-28 14:55:00|7798.33|7798.33|7790.38|7790.38|7798.33|7798.33|7788.79|7788.79|0
1745852400000|2025-04-28 15:00:00|7790.49|7790.49|7795.36|7795.36|7796.59|7796.59|7790.1|7790.1|0
1745852700000|2025-04-28 15:05:00|7795.15|7795.15|7780.55|7780.55|7795.15|7795.15|7780.55|7780.55|0
1745853000000|2025-04-28 15:10:00|7780.68|7780.68|7782.14|7782.14|7782.14|7782.14|7777.54|7777.54|0
1745853300000|2025-04-28 15:15:00|7782.21|7782.21|7774.31|7774.31|7783.16|7783.16|7774.2|7774.2|0
1745853600000|2025-04-28 15:20:00|7773.05|7773.05|7770.41|7770.41|7773.18|7773.18|7767|7767|0
1745853900000|2025-04-28 15:25:00|7770.04|7770.04|7767.57|7767.57|7771.61|7771.61|7765.34|7765.34|0
1745910900000|2025-04-29 07:15:00|7823.79|7823.79|7815.2|7815.2|7823.79|7823.79|7813.78|7813.78|0
1745911200000|2025-04-29 07:20:00|7815.28|7815.28|7818.98|7818.98|7821.05|7821.05|7814.69|7814.69|0
1745911500000|2025-04-29 07:25:00|7819.2|7819.2|7813.43|7813.43|7820.66|7820.66|7811.81|7811.81|0
1745911800000|2025-04-29 07:30:00|7814.77|7814.77|7803.12|7803.12|7815.4|7815.4|7801.64|7801.64|0
1745912100000|2025-04-29 07:35:00|7802.65|7802.65|7817.56|7817.56|7819.23|7819.23|7802.65|7802.65|0
1745912400000|2025-04-29 07:40:00|7817.7|7817.7|7822.39|7822.39|7827.19|7827.19|7815.32|7815.32|0
1745912700000|2025-04-29 07:45:00|7822.08|7822.08|7834.37|7834.37|7834.6|7834.6|7821.41|7821.41|0
1745913000000|2025-04-29 07:50:00|7835.01|7835.01|7825.26|7825.26|7838.37|7838.37|7825.26|7825.26|0
1745913300000|2025-04-29 07:55:00|7824.7|7824.7|7816.82|7816.82|7824.7|7824.7|7815.33|7815.33|0
1745913600000|2025-04-29 08:00:00|7816.37|7816.37|7812.47|7812.47|7816.37|7816.37|7806.86|7806.86|0
1745913900000|2025-04-29 08:05:00|7812.16|7812.16|7811.41|7811.41|7820.16|7820.16|7811.27|7811.27|0
1745914200000|2025-04-29 08:10:00|7811.64|7811.64|7794.18|7794.18|7813.97|7813.97|7793.21|7793.21|0
1745914500000|2025-04-29 08:15:00|7794.13|7794.13|7805.18|7805.18|7806.56|7806.56|7792.4|7792.4|0
1745914800000|2025-04-29 08:20:00|7804.51|7804.51|7804.91|7804.91|7804.91|7804.91|7801.78|7801.78|0
1745915100000|2025-04-29 08:25:00|7804.35|7804.35|7810.95|7810.95|7810.95|7810.95|7802.84|7802.84|0
1745915400000|2025-04-29 08:30:00|7811.37|7811.37|7814.96|7814.96|7817.14|7817.14|7811.34|7811.34|0
1745915700000|2025-04-29 08:35:00|7815.52|7815.52|7814.97|7814.97|7818.7|7818.7|7813.64|7813.64|0
1745916000000|2025-04-29 08:40:00|7814.55|7814.55|7810.57|7810.57|7814.76|7814.76|7810.54|7810.54|0
1745916300000|2025-04-29 08:45:00|7810.5|7810.5|7812.26|7812.26|7813.53|7813.53|7809.7|7809.7|0
1745916600000|2025-04-29 08:50:00|7812.71|7812.71|7814.1|7814.1|7816.04|7816.04|7810.4|7810.4|0
1745916900000|2025-04-29 08:55:00|7813.98|7813.98|7811.98|7811.98|7817.76|7817.76|7810.83|7810.83|0
1745917200000|2025-04-29 09:00:00|7812.61|7812.61|7817.27|7817.27|7818.16|7818.16|7808.76|7808.76|0
1745917500000|2025-04-29 09:05:00|7816.64|7816.64|7817.76|7817.76|7819.1|7819.1|7816.64|7816.64|0
1745917800000|2025-04-29 09:10:00|7818.87|7818.87|7832.18|7832.18|7832.81|7832.81|7815.72|7815.72|0
1745918100000|2025-04-29 09:15:00|7832|7832|7830.09|7830.09|7832|7832|7826.01|7826.01|0
1745918400000|2025-04-29 09:20:00|7830.73|7830.73|7822.66|7822.66|7830.94|7830.94|7821.13|7821.13|0
1745918700000|2025-04-29 09:25:00|7822.63|7822.63|7827.17|7827.17|7827.39|7827.39|7821.42|7821.42|0
1745919000000|2025-04-29 09:30:00|7827.06|7827.06|7832.56|7832.56|7832.56|7832.56|7826.76|7826.76|0
1745919300000|2025-04-29 09:35:00|7832.7|7832.7|7825.29|7825.29|7833.14|7833.14|7825.29|7825.29|0
1745919600000|2025-04-29 09:40:00|7824.74|7824.74|7820.2|7820.2|7824.74|7824.74|7818.79|7818.79|0
1745919900000|2025-04-29 09:45:00|7820.12|7820.12|7819.08|7819.08|7820.73|7820.73|7818.06|7818.06|0
1745920200000|2025-04-29 09:50:00|7818.86|7818.86|7806.85|7806.85|7818.86|7818.86|7803.72|7803.72|0
1745920500000|2025-04-29 09:55:00|7806.99|7806.99|7807.7|7807.7|7810.21|7810.21|7806.22|7806.22|0
1745920800000|2025-04-29 10:00:00|7806.03|7806.03|7742.3|7742.3|7806.59|7806.59|7739.62|7739.62|0
1745921100000|2025-04-29 10:05:00|7746.18|7746.18|7753.2|7753.2|7767.21|7767.21|7745.18|7745.18|0
1745921400000|2025-04-29 10:10:00|7752.09|7752.09|7770.75|7770.75|7771.93|7771.93|7749.08|7749.08|0
1745921700000|2025-04-29 10:15:00|7770.37|7770.37|7763.58|7763.58|7776.37|7776.37|7763.58|7763.58|0
1745922000000|2025-04-29 10:20:00|7762.47|7762.47|7765.48|7765.48|7767.87|7767.87|7756.44|7756.44|0
1745922300000|2025-04-29 10:25:00|7763.81|7763.81|7765.65|7765.65|7765.74|7765.74|7762.34|7762.34|0
1745922600000|2025-04-29 10:30:00|7766.1|7766.1|7767.57|7767.57|7781.54|7781.54|7765.47|7765.47|0
1745922900000|2025-04-29 10:35:00|7766.81|7766.81|7779.86|7779.86|7779.86|7779.86|7766.01|7766.01|0
1745923200000|2025-04-29 10:40:00|7779.31|7779.31|7787.54|7787.54|7788.12|7788.12|7777.93|7777.93|0
1745923500000|2025-04-29 10:45:00|7787.49|7787.49|7775.36|7775.36|7787.56|7787.56|7771.16|7771.16|0
1745923800000|2025-04-29 10:50:00|7775.5|7775.5|7765.31|7765.31|7776.78|7776.78|7764.68|7764.68|0
1745924100000|2025-04-29 10:55:00|7765.94|7765.94|7768.45|7768.45|7768.95|7768.95|7762.02|7762.02|0
1745924400000|2025-04-29 11:00:00|7769|7769|7753.14|7753.14|7769|7769|7753.14|7753.14|0
1745924700000|2025-04-29 11:05:00|7755.03|7755.03|7750.48|7750.48|7755.9|7755.9|7749.51|7749.51|0
1745925000000|2025-04-29 11:10:00|7750.61|7750.61|7755.81|7755.81|7757.28|7757.28|7750.29|7750.29|0
1745925300000|2025-04-29 11:15:00|7755.59|7755.59|7759.99|7759.99|7763.55|7763.55|7755.59|7755.59|0
1745925600000|2025-04-29 11:20:00|7759.94|7759.94|7760.49|7760.49|7761.26|7761.26|7758.37|7758.37|0
1745925900000|2025-04-29 11:25:00|7760.56|7760.56|7755.41|7755.41|7760.56|7760.56|7753.7|7753.7|0
1745926200000|2025-04-29 11:30:00|7758.79|7758.79|7765.29|7765.29|7765.51|7765.51|7755.61|7755.61|0
1745926500000|2025-04-29 11:35:00|7765.4|7765.4|7772.24|7772.24|7772.24|7772.24|7765.31|7765.31|0
1745926800000|2025-04-29 11:40:00|7772.01|7772.01|7767.39|7767.39|7775.25|7775.25|7767.39|7767.39|0
1745927100000|2025-04-29 11:45:00|7766.76|7766.76|7773.18|7773.18|7773.18|7773.18|7764.54|7764.54|0
1745927400000|2025-04-29 11:50:00|7773.39|7773.39|7778.71|7778.71|7779.6|7779.6|7773.39|7773.39|0
1745927700000|2025-04-29 11:55:00|7779.34|7779.34|7787.32|7787.32|7787.83|7787.83|7779.28|7779.28|0
1745928000000|2025-04-29 12:00:00|7787.95|7787.95|7786.52|7786.52|7788.17|7788.17|7784.25|7784.25|0
1745928300000|2025-04-29 12:05:00|7788.19|7788.19|7789.18|7789.18|7789.33|7789.33|7786.17|7786.17|0
1745928600000|2025-04-29 12:10:00|7789.81|7789.81|7793.79|7793.79|7794.42|7794.42|7787.54|7787.54|0
1745928900000|2025-04-29 12:15:00|7794.35|7794.35|7783.66|7783.66|7794.75|7794.75|7781.21|7781.21|0
1745929200000|2025-04-29 12:20:00|7784.73|7784.73|7776.68|7776.68|7784.73|7784.73|7776.68|7776.68|0
1745929500000|2025-04-29 12:25:00|7776.05|7776.05|7766.55|7766.55|7776.05|7776.05|7764.36|7764.36|0
1745929800000|2025-04-29 12:30:00|7766.05|7766.05|7776.13|7776.13|7780.02|7780.02|7763.46|7763.46|0
1745930100000|2025-04-29 12:35:00|7775.02|7775.02|7774.82|7774.82|7776.36|7776.36|7770.36|7770.36|0
1745930400000|2025-04-29 12:40:00|7775.03|7775.03|7780.13|7780.13|7782.92|7782.92|7773.77|7773.77|0
1745930700000|2025-04-29 12:45:00|7780.08|7780.08|7779.75|7779.75|7783.99|7783.99|7778.87|7778.87|0
1745931000000|2025-04-29 12:50:00|7779.54|7779.54|7773.64|7773.64|7779.54|7779.54|7773.39|7773.39|0
1745931300000|2025-04-29 12:55:00|7773.43|7773.43|7763.37|7763.37|7773.43|7773.43|7763.37|7763.37|0
1745931600000|2025-04-29 13:00:00|7762.75|7762.75|7737.7|7737.7|7762.75|7762.75|7737.39|7737.39|0
1745931900000|2025-04-29 13:05:00|7739.36|7739.36|7742.02|7742.02|7742.76|7742.76|7736.9|7736.9|0
1745932200000|2025-04-29 13:10:00|7743.68|7743.68|7740.9|7740.9|7745.4|7745.4|7739.43|7739.43|0
1745932500000|2025-04-29 13:15:00|7739.83|7739.83|7744.79|7744.79|7745.47|7745.47|7735.24|7735.24|0
1745932800000|2025-04-29 13:20:00|7744.16|7744.16|7745.09|7745.09|7749.18|7749.18|7743.73|7743.73|0
1745933100000|2025-04-29 13:25:00|7744.88|7744.88|7743.77|7743.77|7748.25|7748.25|7743.05|7743.05|0
1745933400000|2025-04-29 13:30:00|7744.44|7744.44|7763.88|7763.88|7765.69|7765.69|7743.44|7743.44|0
1745933700000|2025-04-29 13:35:00|7763.33|7763.33|7758.46|7758.46|7765.91|7765.91|7757.26|7757.26|0
1745934000000|2025-04-29 13:40:00|7757.35|7757.35|7754.49|7754.49|7765.45|7765.45|7753.45|7753.45|0
1745934300000|2025-04-29 13:45:00|7755.12|7755.12|7756.07|7756.07|7757.9|7757.9|7747.45|7747.45|0
1745934600000|2025-04-29 13:50:00|7756.03|7756.03|7762.58|7762.58|7766.71|7766.71|7755.93|7755.93|0
1745934900000|2025-04-29 13:55:00|7762.37|7762.37|7762.55|7762.55|7770.25|7770.25|7759.69|7759.69|0
1745935200000|2025-04-29 14:00:00|7760.88|7760.88|7766.08|7766.08|7768.82|7768.82|7755.8|7755.8|0
1745935500000|2025-04-29 14:05:00|7766.15|7766.15|7775.2|7775.2|7775.7|7775.7|7766.15|7766.15|0
1745935800000|2025-04-29 14:10:00|7774.64|7774.64|7768.22|7768.22|7774.64|7774.64|7768|7768|0
1745936100000|2025-04-29 14:15:00|7767.54|7767.54|7763.8|7763.8|7769.38|7769.38|7760.95|7760.95|0
1745936400000|2025-04-29 14:20:00|7763.55|7763.55|7749.23|7749.23|7763.75|7763.75|7749.07|7749.07|0
1745936700000|2025-04-29 14:25:00|7749.17|7749.17|7745.96|7745.96|7750.3|7750.3|7745.39|7745.39|0
1745937000000|2025-04-29 14:30:00|7745.85|7745.85|7758.06|7758.06|7758.06|7758.06|7745.6|7745.6|0
1745937300000|2025-04-29 14:35:00|7757.94|7757.94|7765.29|7765.29|7768.31|7768.31|7756.1|7756.1|0
1745937600000|2025-04-29 14:40:00|7766.55|7766.55|7765.54|7765.54|7773.87|7773.87|7763.46|7763.46|0
1745937900000|2025-04-29 14:45:00|7764.98|7764.98|7761.91|7761.91|7764.98|7764.98|7759.85|7759.85|0
1745938200000|2025-04-29 14:50:00|7761.7|7761.7|7764.54|7764.54|7764.65|7764.65|7758.03|7758.03|0
1745938500000|2025-04-29 14:55:00|7764.59|7764.59|7768.28|7768.28|7770.21|7770.21|7764.59|7764.59|0
1745938800000|2025-04-29 15:00:00|7767.97|7767.97|7755.18|7755.18|7769.16|7769.16|7754.97|7754.97|0
1745939100000|2025-04-29 15:05:00|7754.63|7754.63|7764.15|7764.15|7764.15|7764.15|7754.63|7754.63|0
1745939400000|2025-04-29 15:10:00|7764.29|7764.29|7768.45|7768.45|7768.45|7768.45|7762.16|7762.16|0
1745939700000|2025-04-29 15:15:00|7769.01|7769.01|7763.02|7763.02|7771.45|7771.45|7762.75|7762.75|0
1745940000000|2025-04-29 15:20:00|7763.13|7763.13|7763.36|7763.36|7764.99|7764.99|7759.38|7759.38|0
1745940300000|2025-04-29 15:25:00|7763.61|7763.61|7772.76|7772.76|7772.76|7772.76|7762.94|7762.94|0
1745997300000|2025-04-30 07:15:00|7838.4|7838.4|7816.74|7816.74|7838.4|7838.4|7816.6|7816.6|0
1745997600000|2025-04-30 07:20:00|7816.18|7816.18|7817.57|7817.57|7818.56|7818.56|7812.74|7812.74|0
1745997900000|2025-04-30 07:25:00|7816.45|7816.45|7809.59|7809.59|7816.45|7816.45|7809.59|7809.59|0
1745998200000|2025-04-30 07:30:00|7807.66|7807.66|7810.08|7810.08|7814.48|7814.48|7807.66|7807.66|0
1745998500000|2025-04-30 07:35:00|7809.86|7809.86|7791.58|7791.58|7809.86|7809.86|7790.44|7790.44|0
1745998800000|2025-04-30 07:40:00|7789.91|7789.91|7790.91|7790.91|7793.92|7793.92|7786.04|7786.04|0
1745999100000|2025-04-30 07:45:00|7791.54|7791.54|7794.25|7794.25|7794.81|7794.81|7791.45|7791.45|0
1745999400000|2025-04-30 07:50:00|7792.58|7792.58|7800.99|7800.99|7800.99|7800.99|7791.65|7791.65|0
1745999700000|2025-04-30 07:55:00|7801.73|7801.73|7802.95|7802.95|7804.29|7804.29|7801.5|7801.5|0
1746000000000|2025-04-30 08:00:00|7803.58|7803.58|7803.85|7803.85|7804.13|7804.13|7800.48|7800.48|0
1746000300000|2025-04-30 08:05:00|7804.96|7804.96|7805.67|7805.67|7808.16|7808.16|7798.6|7798.6|0
1746000600000|2025-04-30 08:10:00|7805.04|7805.04|7815.73|7815.73|7815.73|7815.73|7804.91|7804.91|0
1746000900000|2025-04-30 08:15:00|7816.84|7816.84|7812.06|7812.06|7821.43|7821.43|7812.06|7812.06|0
1746001200000|2025-04-30 08:20:00|7811.94|7811.94|7806.2|7806.2|7814.26|7814.26|7806.1|7806.1|0
1746001500000|2025-04-30 08:25:00|7806.05|7806.05|7810.57|7810.57|7811.95|7811.95|7800.91|7800.91|0
1746001800000|2025-04-30 08:30:00|7809.95|7809.95|7812.7|7812.7|7813.33|7813.33|7805.29|7805.29|0
1746002100000|2025-04-30 08:35:00|7813.04|7813.04|7808.54|7808.54|7813.34|7813.34|7807.68|7807.68|0
1746002400000|2025-04-30 08:40:00|7809.17|7809.17|7809.11|7809.11|7810.43|7810.43|7808.28|7808.28|0
1746002700000|2025-04-30 08:45:00|7810.37|7810.37|7812.32|7812.32|7814.56|7814.56|7810.08|7810.08|0
1746003000000|2025-04-30 08:50:00|7811.78|7811.78|7808.87|7808.87|7812|7812|7807.66|7807.66|0
1746003300000|2025-04-30 08:55:00|7808.75|7808.75|7800.32|7800.32|7808.75|7808.75|7800.32|7800.32|0
1746003600000|2025-04-30 09:00:00|7800.95|7800.95|7797.34|7797.34|7801.09|7801.09|7796.71|7796.71|0
1746003900000|2025-04-30 09:05:00|7797.97|7797.97|7809.95|7809.95|7809.95|7809.95|7797.97|7797.97|0
1746004200000|2025-04-30 09:10:00|7810.58|7810.58|7808.31|7808.31|7811.48|7811.48|7808.18|7808.18|0
1746004500000|2025-04-30 09:15:00|7807.57|7807.57|7813.41|7813.41|7816.21|7816.21|7807.57|7807.57|0
1746004800000|2025-04-30 09:20:00|7813.97|7813.97|7814.38|7814.38|7814.57|7814.57|7811.59|7811.59|0
1746005100000|2025-04-30 09:25:00|7814.94|7814.94|7815.47|7815.47|7817.43|7817.43|7813.91|7813.91|0
1746005400000|2025-04-30 09:30:00|7815.25|7815.25|7816.75|7816.75|7817.2|7817.2|7808.93|7808.93|0
1746005700000|2025-04-30 09:35:00|7817.86|7817.86|7821.41|7821.41|7823.13|7823.13|7816.2|7816.2|0
1746006000000|2025-04-30 09:40:00|7821.55|7821.55|7824.29|7824.29|7824.92|7824.92|7821.34|7821.34|0
1746006300000|2025-04-30 09:45:00|7824.4|7824.4|7819.39|7819.39|7824.4|7824.4|7819.39|7819.39|0
1746006600000|2025-04-30 09:50:00|7819.29|7819.29|7821.75|7821.75|7822.93|7822.93|7818.43|7818.43|0
1746006900000|2025-04-30 09:55:00|7820.64|7820.64|7820.63|7820.63|7821.05|7821.05|7817.5|7817.5|0
1746007200000|2025-04-30 10:00:00|7820.9|7820.9|7825.21|7825.21|7825.35|7825.35|7820.9|7820.9|0
1746007500000|2025-04-30 10:05:00|7824.58|7824.58|7823.73|7823.73|7825|7825|7823.1|7823.1|0
1746007800000|2025-04-30 10:10:00|7823.5|7823.5|7825.43|7825.43|7831.1|7831.1|7823.5|7823.5|0
1746008100000|2025-04-30 10:15:00|7824.8|7824.8|7824.78|7824.78|7826.6|7826.6|7823.69|7823.69|0
1746008400000|2025-04-30 10:20:00|7825.09|7825.09|7824.47|7824.47|7825.4|7825.4|7821.99|7821.99|0
1746008700000|2025-04-30 10:25:00|7824.21|7824.21|7827.72|7827.72|7828.38|7828.38|7823.07|7823.07|0
1746009000000|2025-04-30 10:30:00|7827.59|7827.59|7815.56|7815.56|7827.59|7827.59|7810.09|7810.09|0
1746009300000|2025-04-30 10:35:00|7814.81|7814.81|7809.76|7809.76|7815.66|7815.66|7808.93|7808.93|0
1746009600000|2025-04-30 10:40:00|7808.88|7808.88|7803.74|7803.74|7809.13|7809.13|7797.19|7797.19|0
1746009900000|2025-04-30 10:45:00|7803.23|7803.23|7807.95|7807.95|7808.15|7808.15|7802.43|7802.43|0
1746010200000|2025-04-30 10:50:00|7808.04|7808.04|7813.04|7813.04|7813.04|7813.04|7807.22|7807.22|0
1746010500000|2025-04-30 10:55:00|7811.78|7811.78|7813.76|7813.76|7813.8|7813.8|7809.32|7809.32|0
1746010800000|2025-04-30 11:00:00|7816.28|7816.28|7826.48|7826.48|7826.9|7826.9|7816.28|7816.28|0
1746011100000|2025-04-30 11:05:00|7825.97|7825.97|7824.39|7824.39|7828.21|7828.21|7824.39|7824.39|0
1746011400000|2025-04-30 11:10:00|7825.02|7825.02|7825.13|7825.13|7825.92|7825.92|7823.99|7823.99|0
1746011700000|2025-04-30 11:15:00|7825.76|7825.76|7827.87|7827.87|7831.72|7831.72|7825.76|7825.76|0
1746012000000|2025-04-30 11:20:00|7827.24|7827.24|7833.94|7833.94|7834.02|7834.02|7827.24|7827.24|0
1746012300000|2025-04-30 11:25:00|7834.07|7834.07|7831.12|7831.12|7834.97|7834.97|7831.12|7831.12|0
1746012600000|2025-04-30 11:30:00|7831.55|7831.55|7827.78|7827.78|7831.55|7831.55|7827.78|7827.78|0
1746012900000|2025-04-30 11:35:00|7827.64|7827.64|7829.47|7829.47|7831.03|7831.03|7826.73|7826.73|0
1746013200000|2025-04-30 11:40:00|7829.25|7829.25|7833.65|7833.65|7833.65|7833.65|7828.85|7828.85|0
1746013500000|2025-04-30 11:45:00|7833.8|7833.8|7825.98|7825.98|7835.78|7835.78|7825.98|7825.98|0
1746013800000|2025-04-30 11:50:00|7825.35|7825.35|7827.2|7827.2|7828.12|7828.12|7822.77|7822.77|0
1746014100000|2025-04-30 11:55:00|7826.89|7826.89|7827.97|7827.97|7830.02|7830.02|7825.71|7825.71|0
1746014400000|2025-04-30 12:00:00|7828.24|7828.24|7825.33|7825.33|7828.66|7828.66|7825.33|7825.33|0
1746014700000|2025-04-30 12:05:00|7824.7|7824.7|7821.15|7821.15|7824.7|7824.7|7819.45|7819.45|0
1746015000000|2025-04-30 12:10:00|7821.71|7821.71|7819.86|7819.86|7821.83|7821.83|7818.26|7818.26|0
1746015300000|2025-04-30 12:15:00|7819.44|7819.44|7818.19|7818.19|7819.44|7819.44|7814.28|7814.28|0
1746015600000|2025-04-30 12:20:00|7818.5|7818.5|7812.22|7812.22|7818.81|7818.81|7812.22|7812.22|0
1746015900000|2025-04-30 12:25:00|7812.78|7812.78|7821.74|7821.74|7822.83|7822.83|7812.78|7812.78|0
1746016200000|2025-04-30 12:30:00|7822.85|7822.85|7802.15|7802.15|7824.14|7824.14|7800.83|7800.83|0
1746016500000|2025-04-30 12:35:00|7801.52|7801.52|7795.85|7795.85|7803.97|7803.97|7794.61|7794.61|0
1746016800000|2025-04-30 12:40:00|7795.74|7795.74|7779.63|7779.63|7795.74|7795.74|7779.63|7779.63|0
1746017100000|2025-04-30 12:45:00|7779.07|7779.07|7761.33|7761.33|7779.07|7779.07|7757.82|7757.82|0
1746017400000|2025-04-30 12:50:00|7762.37|7762.37|7760.28|7760.28|7765.57|7765.57|7752.24|7752.24|0
1746017700000|2025-04-30 12:55:00|7760.41|7760.41|7765.9|7765.9|7769.02|7769.02|7760.41|7760.41|0
1746018000000|2025-04-30 13:00:00|7766.44|7766.44|7765.94|7765.94|7766.44|7766.44|7760.35|7760.35|0
1746018300000|2025-04-30 13:05:00|7766.07|7766.07|7754.59|7754.59|7766.21|7766.21|7754.25|7754.25|0
1746018600000|2025-04-30 13:10:00|7754.73|7754.73|7750.07|7750.07|7760.52|7760.52|7750.04|7750.04|0
1746018900000|2025-04-30 13:15:00|7749.69|7749.69|7760.87|7760.87|7760.87|7760.87|7749.69|7749.69|0
1746019200000|2025-04-30 13:20:00|7761.28|7761.28|7765.02|7765.02|7767.37|7767.37|7761.17|7761.17|0
1746019500000|2025-04-30 13:25:00|7765.23|7765.23|7766.99|7766.99|7769.54|7769.54|7764.51|7764.51|0
1746019800000|2025-04-30 13:30:00|7766.76|7766.76|7735.03|7735.03|7766.76|7766.76|7733.3|7733.3|0
1746020100000|2025-04-30 13:35:00|7737.02|7737.02|7712.87|7712.87|7741.24|7741.24|7712.87|7712.87|0
1746020400000|2025-04-30 13:40:00|7712.49|7712.49|7704.74|7704.74|7713.66|7713.66|7699.75|7699.75|0
1746020700000|2025-04-30 13:45:00|7704.86|7704.86|7722.87|7722.87|7723.9|7723.9|7704.86|7704.86|0
1746021000000|2025-04-30 13:50:00|7721.21|7721.21|7712.36|7712.36|7721.23|7721.23|7712.36|7712.36|0
1746021300000|2025-04-30 13:55:00|7711.73|7711.73|7707.37|7707.37|7714.21|7714.21|7704.1|7704.1|0
1746021600000|2025-04-30 14:00:00|7708|7708|7725.14|7725.14|7727.5|7727.5|7707.88|7707.88|0
1746021900000|2025-04-30 14:05:00|7725.99|7725.99|7734.78|7734.78|7735.33|7735.33|7725.4|7725.4|0
1746022200000|2025-04-30 14:10:00|7734.85|7734.85|7746.88|7746.88|7748.22|7748.22|7734.85|7734.85|0
1746022500000|2025-04-30 14:15:00|7747.44|7747.44|7745.06|7745.06|7750.34|7750.34|7742.23|7742.23|0
1746022800000|2025-04-30 14:20:00|7744.81|7744.81|7761.86|7761.86|7761.86|7761.86|7744.81|7744.81|0
1746023100000|2025-04-30 14:25:00|7761.74|7761.74|7766.45|7766.45|7766.89|7766.89|7760.68|7760.68|0
1746023400000|2025-04-30 14:30:00|7766.57|7766.57|7764.74|7764.74|7773.09|7773.09|7764.74|7764.74|0
1746023700000|2025-04-30 14:35:00|7763.66|7763.66|7760.08|7760.08|7763.66|7763.66|7751.62|7751.62|0
1746024000000|2025-04-30 14:40:00|7760.23|7760.23|7771.1|7771.1|7772.01|7772.01|7759.88|7759.88|0
1746024300000|2025-04-30 14:45:00|7770.98|7770.98|7767.15|7767.15|7771.23|7771.23|7765.38|7765.38|0
1746024600000|2025-04-30 14:50:00|7768.1|7768.1|7763.73|7763.73|7769.46|7769.46|7758.67|7758.67|0
1746024900000|2025-04-30 14:55:00|7763.6|7763.6|7772.82|7772.82|7775.68|7775.68|7763.48|7763.48|0
1746025200000|2025-04-30 15:00:00|7772.71|7772.71|7787.19|7787.19|7787.9|7787.9|7772.71|7772.71|0
1746025500000|2025-04-30 15:05:00|7787.49|7787.49|7796.2|7796.2|7799.23|7799.23|7786.92|7786.92|0
1746025800000|2025-04-30 15:10:00|7797.31|7797.31|7794.57|7794.57|7798.22|7798.22|7793.37|7793.37|0
1746026100000|2025-04-30 15:15:00|7793.94|7793.94|7788.91|7788.91|7793.94|7793.94|7783.58|7783.58|0
1746026400000|2025-04-30 15:20:00|7788.87|7788.87|7781.49|7781.49|7790.38|7790.38|7781.49|7781.49|0
1746026700000|2025-04-30 15:25:00|7781.61|7781.61|7777.83|7777.83|7786.5|7786.5|7777.83|7777.83|0
1746083700000|2025-05-01 07:15:00|7921.04|7921.04|7949.74|7949.74|7952.67|7952.67|7921.04|7921.04|0
1746084000000|2025-05-01 07:20:00|7949.9|7949.9|7961.35|7961.35|7961.35|7961.35|7949.34|7949.34|0
1746084300000|2025-05-01 07:25:00|7961.57|7961.57|7966.79|7966.79|7967.07|7967.07|7949.94|7949.94|0
1746084600000|2025-05-01 07:30:00|7967.73|7967.73|7973.04|7973.04|7979.4|7979.4|7967.73|7967.73|0
1746084900000|2025-05-01 07:35:00|7973.49|7973.49|7978.4|7978.4|7980.68|7980.68|7973.49|7973.49|0
1746085200000|2025-05-01 07:40:00|7975.88|7975.88|7982.32|7982.32|7985.72|7985.72|7975.45|7975.45|0
1746085500000|2025-05-01 07:45:00|7981.78|7981.78|7973.68|7973.68|7981.78|7981.78|7971.92|7971.92|0
1746085800000|2025-05-01 07:50:00|7974.13|7974.13|7988.67|7988.67|7988.67|7988.67|7974.13|7974.13|0
1746086100000|2025-05-01 07:55:00|7988.8|7988.8|7994.99|7994.99|7996.24|7996.24|7988.8|7988.8|0
1746086400000|2025-05-01 08:00:00|7992.62|7992.62|7991.49|7991.49|7995.9|7995.9|7991.49|7991.49|0
1746086700000|2025-05-01 08:05:00|7990.86|7990.86|7992.43|7992.43|7997.86|7997.86|7990.86|7990.86|0
1746087000000|2025-05-01 08:10:00|7992.2|7992.2|7993.82|7993.82|7993.9|7993.9|7986.28|7986.28|0
1746087300000|2025-05-01 08:15:00|7993.69|7993.69|7990.09|7990.09|7996.34|7996.34|7989.46|7989.46|0
1746087600000|2025-05-01 08:20:00|7988.86|7988.86|7987.18|7987.18|7989.75|7989.75|7985.29|7985.29|0
1746087900000|2025-05-01 08:25:00|7987.2|7987.2|7973.22|7973.22|7987.2|7987.2|7970.49|7970.49|0
1746088200000|2025-05-01 08:30:00|7973.37|7973.37|7977|7977|7977.46|7977.46|7971.87|7971.87|0
1746088500000|2025-05-01 08:35:00|7977.54|7977.54|7983.34|7983.34|7985.15|7985.15|7977.54|7977.54|0
1746088800000|2025-05-01 08:40:00|7983.56|7983.56|7978.29|7978.29|7987.19|7987.19|7978.29|7978.29|0
1746089100000|2025-05-01 08:45:00|7978.07|7978.07|7983.4|7983.4|7983.4|7983.4|7975.54|7975.54|0
1746089400000|2025-05-01 08:50:00|7983.09|7983.09|7986.14|7986.14|7988.05|7988.05|7982.94|7982.94|0
1746089700000|2025-05-01 08:55:00|7985.83|7985.83|7983.95|7983.95|7985.95|7985.95|7982.68|7982.68|0
1746090000000|2025-05-01 09:00:00|7982.06|7982.06|7982.61|7982.61|7982.61|7982.61|7976.26|7976.26|0
1746090300000|2025-05-01 09:05:00|7982.05|7982.05|7984.84|7984.84|7986.54|7986.54|7981.15|7981.15|0
1746090600000|2025-05-01 09:10:00|7984.98|7984.98|7986.08|7986.08|7986.08|7986.08|7984.35|7984.35|0
1746090900000|2025-05-01 09:15:00|7986.36|7986.36|7990.6|7990.6|7990.91|7990.91|7986.36|7986.36|0
1746091200000|2025-05-01 09:20:00|7990.53|7990.53|7984.79|7984.79|7990.56|7990.56|7984.79|7984.79|0
1746091500000|2025-05-01 09:25:00|7985.02|7985.02|7981.87|7981.87|7985.63|7985.63|7981.01|7981.01|0
1746091800000|2025-05-01 09:30:00|7983.76|7983.76|7978.83|7978.83|7984.19|7984.19|7978.69|7978.69|0
1746092100000|2025-05-01 09:35:00|7979.94|7979.94|7979.82|7979.82|7980.32|7980.32|7978.24|7978.24|0
1746092400000|2025-05-01 09:40:00|7980.05|7980.05|7981.39|7981.39|7982.04|7982.04|7978.92|7978.92|0
1746092700000|2025-05-01 09:45:00|7981.62|7981.62|7985.54|7985.54|7986.37|7986.37|7980.86|7980.86|0
1746093000000|2025-05-01 09:50:00|7984.91|7984.91|7985.9|7985.9|7987.83|7987.83|7983.83|7983.83|0
1746093300000|2025-05-01 09:55:00|7986.21|7986.21|7986.37|7986.37|7990.92|7990.92|7986.21|7986.21|0
1746093600000|2025-05-01 10:00:00|7985.11|7985.11|7988.39|7988.39|7988.52|7988.52|7983.98|7983.98|0
1746093900000|2025-05-01 10:05:00|7988.26|7988.26|7986.58|7986.58|7988.8|7988.8|7984.63|7984.63|0
1746094200000|2025-05-01 10:10:00|7987.08|7987.08|7990.4|7990.4|7990.77|7990.77|7985.53|7985.53|0
1746094500000|2025-05-01 10:15:00|7989.29|7989.29|7990.54|7990.54|7991.67|7991.67|7988.73|7988.73|0
1746094800000|2025-05-01 10:20:00|7990.4|7990.4|7990.81|7990.81|7994.27|7994.27|7990.4|7990.4|0
1746095100000|2025-05-01 10:25:00|7991.37|7991.37|7991.48|7991.48|7991.48|7991.48|7988.62|7988.62|0
1746095400000|2025-05-01 10:30:00|7991.35|7991.35|7992.04|7992.04|7992.81|7992.81|7989.63|7989.63|0
1746095700000|2025-05-01 10:35:00|7990.78|7990.78|7992.05|7992.05|7992.45|7992.45|7987.9|7987.9|0
1746096000000|2025-05-01 10:40:00|7991.5|7991.5|7991.03|7991.03|7995.67|7995.67|7990.94|7990.94|0
1746096300000|2025-05-01 10:45:00|7990.41|7990.41|7991.02|7991.02|7993.25|7993.25|7989.79|7989.79|0
1746096600000|2025-05-01 10:50:00|7991.05|7991.05|7995.57|7995.57|7997.34|7997.34|7991.05|7991.05|0
1746096900000|2025-05-01 10:55:00|7993.35|7993.35|7990.99|7990.99|7993.35|7993.35|7984.63|7984.63|0
1746097200000|2025-05-01 11:00:00|7989.88|7989.88|7988.38|7988.38|7990.09|7990.09|7987.36|7987.36|0
1746097500000|2025-05-01 11:05:00|7988.25|7988.25|7986.7|7986.7|7988.69|7988.69|7985.69|7985.69|0
1746097800000|2025-05-01 11:10:00|7988.06|7988.06|7996.27|7996.27|7996.39|7996.39|7988.06|7988.06|0
1746098100000|2025-05-01 11:15:00|7996.82|7996.82|7993.12|7993.12|7997.13|7997.13|7991.81|7991.81|0
1746098400000|2025-05-01 11:20:00|7995.34|7995.34|7993.61|7993.61|7998.28|7998.28|7993.39|7993.39|0
1746098700000|2025-05-01 11:25:00|7994.24|7994.24|7994.13|7994.13|7995.39|7995.39|7994.12|7994.12|0
1746099000000|2025-05-01 11:30:00|7993.91|7993.91|7998.2|7998.2|7999.29|7999.29|7993.88|7993.88|0
1746099300000|2025-05-01 11:35:00|7998.36|7998.36|8000.67|8000.67|8000.67|8000.67|7996.94|7996.94|0
1746099600000|2025-05-01 11:40:00|8000.53|8000.53|8004.46|8004.46|8004.46|8004.46|8000.42|8000.42|0
1746099900000|2025-05-01 11:45:00|8005.01|8005.01|8003.47|8003.47|8009.2|8009.2|8003.47|8003.47|0
1746100200000|2025-05-01 11:50:00|8002.91|8002.91|7999.58|7999.58|8002.91|8002.91|7999.58|7999.58|0
1746100500000|2025-05-01 11:55:00|7998.95|7998.95|8003.62|8003.62|8005.88|8005.88|7996.26|7996.26|0
1746100800000|2025-05-01 12:00:00|8001.96|8001.96|7998.21|7998.21|8004.11|8004.11|7997.99|7997.99|0
1746101100000|2025-05-01 12:05:00|7998.19|7998.19|7996.48|7996.48|8000.78|8000.78|7995.93|7995.93|0
1746101400000|2025-05-01 12:10:00|7995.85|7995.85|7992.42|7992.42|7995.85|7995.85|7992.42|7992.42|0
1746101700000|2025-05-01 12:15:00|7992.16|7992.16|7986.9|7986.9|7992.16|7992.16|7983.58|7983.58|0
1746102000000|2025-05-01 12:20:00|7987.03|7987.03|7989.87|7989.87|7989.87|7989.87|7986.69|7986.69|0
1746102300000|2025-05-01 12:25:00|7990.5|7990.5|7992.24|7992.24|7992.5|7992.5|7990.36|7990.36|0
1746102600000|2025-05-01 12:30:00|7984.24|7984.24|7984.32|7984.32|7984.32|7984.32|7981.4|7981.4|0
1746102900000|2025-05-01 12:35:00|7985.58|7985.58|7984.76|7984.76|7985.58|7985.58|7982.07|7982.07|0
1746103200000|2025-05-01 12:40:00|7984.45|7984.45|7989.89|7989.89|7989.89|7989.89|7984.04|7984.04|0
1746103500000|2025-05-01 12:45:00|7989.67|7989.67|7990.33|7990.33|7991.58|7991.58|7988.99|7988.99|0
1746103800000|2025-05-01 12:50:00|7990.96|7990.96|7992.69|7992.69|7997.03|7997.03|7990.96|7990.96|0
1746104100000|2025-05-01 12:55:00|7992.95|7992.95|7997|7997|7997.4|7997.4|7992.03|7992.03|0
1746104400000|2025-05-01 13:00:00|7997.54|7997.54|7989.86|7989.86|7997.54|7997.54|7989.86|7989.86|0
1746104700000|2025-05-01 13:05:00|7989.22|7989.22|7994.36|7994.36|7994.36|7994.36|7989.12|7989.12|0
1746105000000|2025-05-01 13:10:00|7994.41|7994.41|7995.17|7995.17|7995.17|7995.17|7992.48|7992.48|0
1746105300000|2025-05-01 13:15:00|7994.96|7994.96|7996.25|7996.25|7996.32|7996.32|7992.69|7992.69|0
1746105600000|2025-05-01 13:20:00|7996.88|7996.88|8001.18|8001.18|8001.18|8001.18|7996.88|7996.88|0
1746105900000|2025-05-01 13:25:00|7999.85|7999.85|8006.13|8006.13|8006.13|8006.13|7996.02|7996.02|0
1746106200000|2025-05-01 13:30:00|8006|8006|7997.55|7997.55|8010.1|8010.1|7995.21|7995.21|0
1746106500000|2025-05-01 13:35:00|7998.66|7998.66|8030.75|8030.75|8032.78|8032.78|7998.66|7998.66|0
1746106800000|2025-05-01 13:40:00|8030.33|8030.33|8030.58|8030.58|8037.98|8037.98|8029.13|8029.13|0
1746107100000|2025-05-01 13:45:00|8029.32|8029.32|8026.45|8026.45|8029.32|8029.32|8020.08|8020.08|0
1746107400000|2025-05-01 13:50:00|8028.11|8028.11|8024.17|8024.17|8028.91|8028.91|8023.59|8023.59|0
1746107700000|2025-05-01 13:55:00|8023.92|8023.92|8014.81|8014.81|8024.13|8024.13|8013.84|8013.84|0
1746108000000|2025-05-01 14:00:00|8022.54|8022.54|8021.02|8021.02|8023.6|8023.6|8015.88|8015.88|0
1746108300000|2025-05-01 14:05:00|8020.59|8020.59|8031.01|8031.01|8031.01|8031.01|8020.59|8020.59|0
1746108600000|2025-05-01 14:10:00|8031.57|8031.57|8033.11|8033.11|8034.8|8034.8|8027.62|8027.62|0
1746108900000|2025-05-01 14:15:00|8033.65|8033.65|8027.8|8027.8|8033.65|8033.65|8027.16|8027.16|0
1746109200000|2025-05-01 14:20:00|8026.94|8026.94|8024.05|8024.05|8027.48|8027.48|8020.07|8020.07|0
1746109500000|2025-05-01 14:25:00|8023.68|8023.68|8026.55|8026.55|8026.86|8026.86|8017.41|8017.41|0
1746109800000|2025-05-01 14:30:00|8027.18|8027.18|8022.68|8022.68|8031.47|8031.47|8022.05|8022.05|0
1746110100000|2025-05-01 14:35:00|8022.12|8022.12|8022.46|8022.46|8022.76|8022.76|8019.92|8019.92|0
1746110400000|2025-05-01 14:40:00|8021.9|8021.9|8017.72|8017.72|8023.44|8023.44|8017.55|8017.55|0
1746110700000|2025-05-01 14:45:00|8017.41|8017.41|8020.23|8020.23|8020.66|8020.66|8016.82|8016.82|0
1746111000000|2025-05-01 14:50:00|8022.12|8022.12|8022.75|8022.75|8029.78|8029.78|8019.81|8019.81|0
1746111300000|2025-05-01 14:55:00|8023.38|8023.38|8029.48|8029.48|8032.53|8032.53|8023.24|8023.24|0
1746111600000|2025-05-01 15:00:00|8029.85|8029.85|8035.37|8035.37|8035.75|8035.75|8029.85|8029.85|0
1746111900000|2025-05-01 15:05:00|8035.53|8035.53|8042.48|8042.48|8046.23|8046.23|8035.53|8035.53|0
1746112200000|2025-05-01 15:10:00|8042.34|8042.34|8048.55|8048.55|8049.77|8049.77|8041.49|8041.49|0
1746112500000|2025-05-01 15:15:00|8049.1|8049.1|8047.47|8047.47|8053.07|8053.07|8047.24|8047.24|0
1746112800000|2025-05-01 15:20:00|8046.84|8046.84|8051.57|8051.57|8051.57|8051.57|8046.84|8046.84|0
1746113100000|2025-05-01 15:25:00|8051.5|8051.5|8059.3|8059.3|8061.44|8061.44|8050.95|8050.95|0
1746083700000|2025-05-01 07:15:00|7921.04|7921.04|7949.74|7949.74|7952.67|7952.67|7921.04|7921.04|0
1746084000000|2025-05-01 07:20:00|7949.9|7949.9|7961.35|7961.35|7961.35|7961.35|7949.34|7949.34|0
1746084300000|2025-05-01 07:25:00|7961.57|7961.57|7966.79|7966.79|7967.07|7967.07|7949.94|7949.94|0
1746084600000|2025-05-01 07:30:00|7967.73|7967.73|7973.04|7973.04|7979.4|7979.4|7967.73|7967.73|0
1746084900000|2025-05-01 07:35:00|7973.49|7973.49|7978.4|7978.4|7980.68|7980.68|7973.49|7973.49|0
1746085200000|2025-05-01 07:40:00|7975.88|7975.88|7982.32|7982.32|7985.72|7985.72|7975.45|7975.45|0
1746085500000|2025-05-01 07:45:00|7981.78|7981.78|7973.68|7973.68|7981.78|7981.78|7971.92|7971.92|0
1746085800000|2025-05-01 07:50:00|7974.13|7974.13|7988.67|7988.67|7988.67|7988.67|7974.13|7974.13|0
1746086100000|2025-05-01 07:55:00|7988.8|7988.8|7994.99|7994.99|7996.24|7996.24|7988.8|7988.8|0
1746086400000|2025-05-01 08:00:00|7992.62|7992.62|7991.49|7991.49|7995.9|7995.9|7991.49|7991.49|0
1746086700000|2025-05-01 08:05:00|7990.86|7990.86|7992.43|7992.43|7997.86|7997.86|7990.86|7990.86|0
1746087000000|2025-05-01 08:10:00|7992.2|7992.2|7993.82|7993.82|7993.9|7993.9|7986.28|7986.28|0
1746087300000|2025-05-01 08:15:00|7993.69|7993.69|7990.09|7990.09|7996.34|7996.34|7989.46|7989.46|0
1746087600000|2025-05-01 08:20:00|7988.86|7988.86|7987.18|7987.18|7989.75|7989.75|7985.29|7985.29|0
1746087900000|2025-05-01 08:25:00|7987.2|7987.2|7973.22|7973.22|7987.2|7987.2|7970.49|7970.49|0
1746088200000|2025-05-01 08:30:00|7973.37|7973.37|7977|7977|7977.46|7977.46|7971.87|7971.87|0
1746088500000|2025-05-01 08:35:00|7977.54|7977.54|7983.34|7983.34|7985.15|7985.15|7977.54|7977.54|0
1746088800000|2025-05-01 08:40:00|7983.56|7983.56|7978.29|7978.29|7987.19|7987.19|7978.29|7978.29|0
1746089100000|2025-05-01 08:45:00|7978.07|7978.07|7983.4|7983.4|7983.4|7983.4|7975.54|7975.54|0
1746089400000|2025-05-01 08:50:00|7983.09|7983.09|7986.14|7986.14|7988.05|7988.05|7982.94|7982.94|0
1746089700000|2025-05-01 08:55:00|7985.83|7985.83|7983.95|7983.95|7985.95|7985.95|7982.68|7982.68|0
1746090000000|2025-05-01 09:00:00|7982.06|7982.06|7982.61|7982.61|7982.61|7982.61|7976.26|7976.26|0
1746090300000|2025-05-01 09:05:00|7982.05|7982.05|7984.84|7984.84|7986.54|7986.54|7981.15|7981.15|0
1746090600000|2025-05-01 09:10:00|7984.98|7984.98|7986.08|7986.08|7986.08|7986.08|7984.35|7984.35|0
1746090900000|2025-05-01 09:15:00|7986.36|7986.36|7990.6|7990.6|7990.91|7990.91|7986.36|7986.36|0
1746091200000|2025-05-01 09:20:00|7990.53|7990.53|7984.79|7984.79|7990.56|7990.56|7984.79|7984.79|0
1746091500000|2025-05-01 09:25:00|7985.02|7985.02|7981.87|7981.87|7985.63|7985.63|7981.01|7981.01|0
1746091800000|2025-05-01 09:30:00|7983.76|7983.76|7978.83|7978.83|7984.19|7984.19|7978.69|7978.69|0
1746092100000|2025-05-01 09:35:00|7979.94|7979.94|7979.82|7979.82|7980.32|7980.32|7978.24|7978.24|0
1746092400000|2025-05-01 09:40:00|7980.05|7980.05|7981.39|7981.39|7982.04|7982.04|7978.92|7978.92|0
1746092700000|2025-05-01 09:45:00|7981.62|7981.62|7985.54|7985.54|7986.37|7986.37|7980.86|7980.86|0
1746093000000|2025-05-01 09:50:00|7984.91|7984.91|7985.9|7985.9|7987.83|7987.83|7983.83|7983.83|0
1746093300000|2025-05-01 09:55:00|7986.21|7986.21|7986.37|7986.37|7990.92|7990.92|7986.21|7986.21|0
1746093600000|2025-05-01 10:00:00|7985.11|7985.11|7988.39|7988.39|7988.52|7988.52|7983.98|7983.98|0
1746093900000|2025-05-01 10:05:00|7988.26|7988.26|7986.58|7986.58|7988.8|7988.8|7984.63|7984.63|0
1746094200000|2025-05-01 10:10:00|7987.08|7987.08|7990.4|7990.4|7990.77|7990.77|7985.53|7985.53|0
1746094500000|2025-05-01 10:15:00|7989.29|7989.29|7990.54|7990.54|7991.67|7991.67|7988.73|7988.73|0
1746094800000|2025-05-01 10:20:00|7990.4|7990.4|7990.81|7990.81|7994.27|7994.27|7990.4|7990.4|0
1746095100000|2025-05-01 10:25:00|7991.37|7991.37|7991.48|7991.48|7991.48|7991.48|7988.62|7988.62|0
1746095400000|2025-05-01 10:30:00|7991.35|7991.35|7992.04|7992.04|7992.81|7992.81|7989.63|7989.63|0
1746095700000|2025-05-01 10:35:00|7990.78|7990.78|7992.05|7992.05|7992.45|7992.45|7987.9|7987.9|0
1746096000000|2025-05-01 10:40:00|7991.5|7991.5|7991.03|7991.03|7995.67|7995.67|7990.94|7990.94|0
1746096300000|2025-05-01 10:45:00|7990.41|7990.41|7991.02|7991.02|7993.25|7993.25|7989.79|7989.79|0
1746096600000|2025-05-01 10:50:00|7991.05|7991.05|7995.57|7995.57|7997.34|7997.34|7991.05|7991.05|0
1746096900000|2025-05-01 10:55:00|7993.35|7993.35|7990.99|7990.99|7993.35|7993.35|7984.63|7984.63|0
1746097200000|2025-05-01 11:00:00|7989.88|7989.88|7988.38|7988.38|7990.09|7990.09|7987.36|7987.36|0
1746097500000|2025-05-01 11:05:00|7988.25|7988.25|7986.7|7986.7|7988.69|7988.69|7985.69|7985.69|0
1746097800000|2025-05-01 11:10:00|7988.06|7988.06|7996.27|7996.27|7996.39|7996.39|7988.06|7988.06|0
1746098100000|2025-05-01 11:15:00|7996.82|7996.82|7993.12|7993.12|7997.13|7997.13|7991.81|7991.81|0
1746098400000|2025-05-01 11:20:00|7995.34|7995.34|7993.61|7993.61|7998.28|7998.28|7993.39|7993.39|0
1746098700000|2025-05-01 11:25:00|7994.24|7994.24|7994.13|7994.13|7995.39|7995.39|7994.12|7994.12|0
1746099000000|2025-05-01 11:30:00|7993.91|7993.91|7998.2|7998.2|7999.29|7999.29|7993.88|7993.88|0
1746099300000|2025-05-01 11:35:00|7998.36|7998.36|8000.67|8000.67|8000.67|8000.67|7996.94|7996.94|0
1746099600000|2025-05-01 11:40:00|8000.53|8000.53|8004.46|8004.46|8004.46|8004.46|8000.42|8000.42|0
1746099900000|2025-05-01 11:45:00|8005.01|8005.01|8003.47|8003.47|8009.2|8009.2|8003.47|8003.47|0
1746100200000|2025-05-01 11:50:00|8002.91|8002.91|7999.58|7999.58|8002.91|8002.91|7999.58|7999.58|0
1746100500000|2025-05-01 11:55:00|7998.95|7998.95|8003.62|8003.62|8005.88|8005.88|7996.26|7996.26|0
1746100800000|2025-05-01 12:00:00|8001.96|8001.96|7998.21|7998.21|8004.11|8004.11|7997.99|7997.99|0
1746101100000|2025-05-01 12:05:00|7998.19|7998.19|7996.48|7996.48|8000.78|8000.78|7995.93|7995.93|0
1746101400000|2025-05-01 12:10:00|7995.85|7995.85|7992.42|7992.42|7995.85|7995.85|7992.42|7992.42|0
1746101700000|2025-05-01 12:15:00|7992.16|7992.16|7986.9|7986.9|7992.16|7992.16|7983.58|7983.58|0
1746102000000|2025-05-01 12:20:00|7987.03|7987.03|7989.87|7989.87|7989.87|7989.87|7986.69|7986.69|0
1746102300000|2025-05-01 12:25:00|7990.5|7990.5|7992.24|7992.24|7992.5|7992.5|7990.36|7990.36|0
1746102600000|2025-05-01 12:30:00|7984.24|7984.24|7984.32|7984.32|7984.32|7984.32|7981.4|7981.4|0
1746102900000|2025-05-01 12:35:00|7985.58|7985.58|7984.76|7984.76|7985.58|7985.58|7982.07|7982.07|0
1746103200000|2025-05-01 12:40:00|7984.45|7984.45|7989.89|7989.89|7989.89|7989.89|7984.04|7984.04|0
1746103500000|2025-05-01 12:45:00|7989.67|7989.67|7990.33|7990.33|7991.58|7991.58|7988.99|7988.99|0
1746103800000|2025-05-01 12:50:00|7990.96|7990.96|7992.69|7992.69|7997.03|7997.03|7990.96|7990.96|0
1746104100000|2025-05-01 12:55:00|7992.95|7992.95|7997|7997|7997.4|7997.4|7992.03|7992.03|0
1746104400000|2025-05-01 13:00:00|7997.54|7997.54|7989.86|7989.86|7997.54|7997.54|7989.86|7989.86|0
1746104700000|2025-05-01 13:05:00|7989.22|7989.22|7994.36|7994.36|7994.36|7994.36|7989.12|7989.12|0
1746105000000|2025-05-01 13:10:00|7994.41|7994.41|7995.17|7995.17|7995.17|7995.17|7992.48|7992.48|0
1746105300000|2025-05-01 13:15:00|7994.96|7994.96|7996.25|7996.25|7996.32|7996.32|7992.69|7992.69|0
1746105600000|2025-05-01 13:20:00|7996.88|7996.88|8001.18|8001.18|8001.18|8001.18|7996.88|7996.88|0
1746105900000|2025-05-01 13:25:00|7999.85|7999.85|8006.13|8006.13|8006.13|8006.13|7996.02|7996.02|0
1746106200000|2025-05-01 13:30:00|8006|8006|7997.55|7997.55|8010.1|8010.1|7995.21|7995.21|0
1746106500000|2025-05-01 13:35:00|7998.66|7998.66|8030.75|8030.75|8032.78|8032.78|7998.66|7998.66|0
1746106800000|2025-05-01 13:40:00|8030.33|8030.33|8030.58|8030.58|8037.98|8037.98|8029.13|8029.13|0
1746107100000|2025-05-01 13:45:00|8029.32|8029.32|8026.45|8026.45|8029.32|8029.32|8020.08|8020.08|0
1746107400000|2025-05-01 13:50:00|8028.11|8028.11|8024.17|8024.17|8028.91|8028.91|8023.59|8023.59|0
1746107700000|2025-05-01 13:55:00|8023.92|8023.92|8014.81|8014.81|8024.13|8024.13|8013.84|8013.84|0
1746108000000|2025-05-01 14:00:00|8022.54|8022.54|8021.02|8021.02|8023.6|8023.6|8015.88|8015.88|0
1746108300000|2025-05-01 14:05:00|8020.59|8020.59|8031.01|8031.01|8031.01|8031.01|8020.59|8020.59|0
1746108600000|2025-05-01 14:10:00|8031.57|8031.57|8033.11|8033.11|8034.8|8034.8|8027.62|8027.62|0
1746108900000|2025-05-01 14:15:00|8033.65|8033.65|8027.8|8027.8|8033.65|8033.65|8027.16|8027.16|0
1746109200000|2025-05-01 14:20:00|8026.94|8026.94|8024.05|8024.05|8027.48|8027.48|8020.07|8020.07|0
1746109500000|2025-05-01 14:25:00|8023.68|8023.68|8026.55|8026.55|8026.86|8026.86|8017.41|8017.41|0
1746109800000|2025-05-01 14:30:00|8027.18|8027.18|8022.68|8022.68|8031.47|8031.47|8022.05|8022.05|0
1746110100000|2025-05-01 14:35:00|8022.12|8022.12|8022.46|8022.46|8022.76|8022.76|8019.92|8019.92|0
1746110400000|2025-05-01 14:40:00|8021.9|8021.9|8017.72|8017.72|8023.44|8023.44|8017.55|8017.55|0
1746110700000|2025-05-01 14:45:00|8017.41|8017.41|8020.23|8020.23|8020.66|8020.66|8016.82|8016.82|0
1746111000000|2025-05-01 14:50:00|8022.12|8022.12|8022.75|8022.75|8029.78|8029.78|8019.81|8019.81|0
1746111300000|2025-05-01 14:55:00|8023.38|8023.38|8029.48|8029.48|8032.53|8032.53|8023.24|8023.24|0
1746111600000|2025-05-01 15:00:00|8029.85|8029.85|8035.37|8035.37|8035.75|8035.75|8029.85|8029.85|0
1746111900000|2025-05-01 15:05:00|8035.53|8035.53|8042.48|8042.48|8046.23|8046.23|8035.53|8035.53|0
1746112200000|2025-05-01 15:10:00|8042.34|8042.34|8048.55|8048.55|8049.77|8049.77|8041.49|8041.49|0
1746112500000|2025-05-01 15:15:00|8049.1|8049.1|8047.47|8047.47|8053.07|8053.07|8047.24|8047.24|0
1746112800000|2025-05-01 15:20:00|8046.84|8046.84|8051.57|8051.57|8051.57|8051.57|8046.84|8046.84|0
1746113100000|2025-05-01 15:25:00|8051.5|8051.5|8059.3|8059.3|8061.44|8061.44|8050.95|8050.95|0
1746170100000|2025-05-02 07:15:00|8177.8|8177.8|8157.56|8157.56|8179.19|8179.19|8154.25|8154.25|0
1746170400000|2025-05-02 07:20:00|8156.45|8156.45|8151.27|8151.27|8162.8|8162.8|8149.45|8149.45|0
1746170700000|2025-05-02 07:25:00|8152.53|8152.53|8149.79|8149.79|8161.77|8161.77|8148.37|8148.37|0
1746171000000|2025-05-02 07:30:00|8149.57|8149.57|8147.92|8147.92|8159.72|8159.72|8147.92|8147.92|0
1746171300000|2025-05-02 07:35:00|8147.36|8147.36|8121.16|8121.16|8148.65|8148.65|8120.93|8120.93|0
1746171600000|2025-05-02 07:40:00|8119.23|8119.23|8121.74|8121.74|8121.74|8121.74|8114.78|8114.78|0
1746171900000|2025-05-02 07:45:00|8124.26|8124.26|8126.76|8126.76|8132.17|8132.17|8123.95|8123.95|0
1746172200000|2025-05-02 07:50:00|8127.69|8127.69|8114.92|8114.92|8129.09|8129.09|8114.92|8114.92|0
1746172500000|2025-05-02 07:55:00|8115.48|8115.48|8115.62|8115.62|8121.86|8121.86|8112.5|8112.5|0
1746172800000|2025-05-02 08:00:00|8116.17|8116.17|8114.84|8114.84|8116.17|8116.17|8108.61|8108.61|0
1746173100000|2025-05-02 08:05:00|8114.98|8114.98|8124.62|8124.62|8124.62|8124.62|8111.68|8111.68|0
1746173400000|2025-05-02 08:10:00|8125.04|8125.04|8123.24|8123.24|8127.21|8127.21|8119.61|8119.61|0
1746173700000|2025-05-02 08:15:00|8122.57|8122.57|8123.38|8123.38|8128.83|8128.83|8122.57|8122.57|0
1746174000000|2025-05-02 08:20:00|8123.42|8123.42|8113.22|8113.22|8123.64|8123.64|8108.84|8108.84|0
1746174300000|2025-05-02 08:25:00|8112.59|8112.59|8120.14|8120.14|8120.14|8120.14|8109.97|8109.97|0
1746174600000|2025-05-02 08:30:00|8119.51|8119.51|8117.64|8117.64|8122.4|8122.4|8115.53|8115.53|0
1746174900000|2025-05-02 08:35:00|8117.42|8117.42|8121.06|8121.06|8121.63|8121.63|8116.09|8116.09|0
1746175200000|2025-05-02 08:40:00|8121.69|8121.69|8112.74|8112.74|8121.81|8121.81|8112.74|8112.74|0
1746175500000|2025-05-02 08:45:00|8112.11|8112.11|8106.66|8106.66|8116.02|8116.02|8106.66|8106.66|0
1746175800000|2025-05-02 08:50:00|8106.44|8106.44|8110.08|8110.08|8110.4|8110.4|8106.44|8106.44|0
1746176100000|2025-05-02 08:55:00|8110.13|8110.13|8102.32|8102.32|8110.9|8110.9|8101.37|8101.37|0
1746176400000|2025-05-02 09:00:00|8102.05|8102.05|8095.75|8095.75|8102.05|8102.05|8094.58|8094.58|0
1746176700000|2025-05-02 09:05:00|8095.54|8095.54|8105.26|8105.26|8105.87|8105.87|8095.33|8095.33|0
1746177000000|2025-05-02 09:10:00|8105.87|8105.87|8107.97|8107.97|8110.43|8110.43|8104.87|8104.87|0
1746177300000|2025-05-02 09:15:00|8107.41|8107.41|8112.1|8112.1|8115.04|8115.04|8107|8107|0
1746177600000|2025-05-02 09:20:00|8110.84|8110.84|8108.04|8108.04|8115.4|8115.4|8108.04|8108.04|0
1746177900000|2025-05-02 09:25:00|8108.67|8108.67|8111.6|8111.6|8111.6|8111.6|8108.02|8108.02|0
1746178200000|2025-05-02 09:30:00|8110.68|8110.68|8103.07|8103.07|8110.68|8110.68|8103.07|8103.07|0
1746178500000|2025-05-02 09:35:00|8102.51|8102.51|8100.07|8100.07|8102.73|8102.73|8097.78|8097.78|0
1746178800000|2025-05-02 09:40:00|8099.44|8099.44|8093.3|8093.3|8099.69|8099.69|8093.08|8093.08|0
1746179100000|2025-05-02 09:45:00|8092.19|8092.19|8092.96|8092.96|8092.96|8092.96|8088.5|8088.5|0
1746179400000|2025-05-02 09:50:00|8092.33|8092.33|8092.33|8092.33|8096.01|8096.01|8091.49|8091.49|0
1746179700000|2025-05-02 09:55:00|8092.19|8092.19|8096.68|8096.68|8102.01|8102.01|8092.19|8092.19|0
1746180000000|2025-05-02 10:00:00|8096.93|8096.93|8104.3|8104.3|8105.04|8105.04|8094.12|8094.12|0
1746180300000|2025-05-02 10:05:00|8104.86|8104.86|8104.58|8104.58|8105.26|8105.26|8102.04|8102.04|0
1746180600000|2025-05-02 10:10:00|8104.55|8104.55|8107.76|8107.76|8111.67|8111.67|8104.53|8104.53|0
1746180900000|2025-05-02 10:15:00|8107.84|8107.84|8113.36|8113.36|8116.63|8116.63|8106.91|8106.91|0
1746181200000|2025-05-02 10:20:00|8113.64|8113.64|8112.12|8112.12|8113.64|8113.64|8110.44|8110.44|0
1746181500000|2025-05-02 10:25:00|8111.7|8111.7|8108.15|8108.15|8112.12|8112.12|8105.66|8105.66|0
1746181800000|2025-05-02 10:30:00|8107.85|8107.85|8113.82|8113.82|8114.08|8114.08|8107.54|8107.54|0
1746182100000|2025-05-02 10:35:00|8114.08|8114.08|8112.96|8112.96|8116.44|8116.44|8112.03|8112.03|0
1746182400000|2025-05-02 10:40:00|8112.89|8112.89|8111.14|8111.14|8114.46|8114.46|8111.14|8111.14|0
1746182700000|2025-05-02 10:45:00|8110.92|8110.92|8116.37|8116.37|8116.59|8116.59|8110.92|8110.92|0
1746183000000|2025-05-02 10:50:00|8116.5|8116.5|8120.85|8120.85|8120.85|8120.85|8116.5|8116.5|0
1746183300000|2025-05-02 10:55:00|8119.74|8119.74|8125.5|8125.5|8125.78|8125.78|8119.74|8119.74|0
1746183600000|2025-05-02 11:00:00|8126.62|8126.62|8121.39|8121.39|8126.83|8126.83|8121.39|8121.39|0
1746183900000|2025-05-02 11:05:00|8121.79|8121.79|8129.19|8129.19|8130.44|8130.44|8121.79|8121.79|0
1746184200000|2025-05-02 11:10:00|8129.69|8129.69|8131.91|8131.91|8132.91|8132.91|8128.96|8128.96|0
1746184500000|2025-05-02 11:15:00|8131.77|8131.77|8131.72|8131.72|8133.07|8133.07|8129.57|8129.57|0
1746184800000|2025-05-02 11:20:00|8132.83|8132.83|8130.37|8130.37|8132.98|8132.98|8129.78|8129.78|0
1746185100000|2025-05-02 11:25:00|8130.1|8130.1|8127.1|8127.1|8130.98|8130.98|8127.1|8127.1|0
1746185400000|2025-05-02 11:30:00|8126.85|8126.85|8122.17|8122.17|8126.85|8126.85|8121.88|8121.88|0
1746185700000|2025-05-02 11:35:00|8121.96|8121.96|8117.5|8117.5|8121.96|8121.96|8117.23|8117.23|0
1746186000000|2025-05-02 11:40:00|8117.28|8117.28|8116.71|8116.71|8117.37|8117.37|8114.12|8114.12|0
1746186300000|2025-05-02 11:45:00|8116.58|8116.58|8116.21|8116.21|8118.18|8118.18|8113.69|8113.69|0
1746186600000|2025-05-02 11:50:00|8116.69|8116.69|8114.7|8114.7|8117.8|8117.8|8114.37|8114.37|0
1746186900000|2025-05-02 11:55:00|8115.33|8115.33|8114.54|8114.54|8117.07|8117.07|8113.41|8113.41|0
1746187200000|2025-05-02 12:00:00|8115.1|8115.1|8115.65|8115.65|8117.07|8117.07|8114|8114|0
1746187500000|2025-05-02 12:05:00|8116.12|8116.12|8119.93|8119.93|8120.4|8120.4|8116.12|8116.12|0
1746187800000|2025-05-02 12:10:00|8119.3|8119.3|8117.32|8117.32|8119.79|8119.79|8117.32|8117.32|0
1746188100000|2025-05-02 12:15:00|8116.06|8116.06|8109.26|8109.26|8116.06|8116.06|8109.04|8109.04|0
1746188400000|2025-05-02 12:20:00|8109.89|8109.89|8109.04|8109.04|8112.76|8112.76|8108.9|8108.9|0
1746188700000|2025-05-02 12:25:00|8109.58|8109.58|8110.11|8110.11|8110.89|8110.89|8108.26|8108.26|0
1746189000000|2025-05-02 12:30:00|8112.4|8112.4|8124.81|8124.81|8128.91|8128.91|8112.4|8112.4|0
1746189300000|2025-05-02 12:35:00|8125.48|8125.48|8134.23|8134.23|8136.71|8136.71|8124.37|8124.37|0
1746189600000|2025-05-02 12:40:00|8134.21|8134.21|8131.92|8131.92|8134.78|8134.78|8130.17|8130.17|0
1746189900000|2025-05-02 12:45:00|8132.46|8132.46|8138.04|8138.04|8139.07|8139.07|8128.84|8128.84|0
1746190200000|2025-05-02 12:50:00|8137.41|8137.41|8132.39|8132.39|8137.41|8137.41|8126.66|8126.66|0
1746190500000|2025-05-02 12:55:00|8132.54|8132.54|8148.83|8148.83|8150.05|8150.05|8132.54|8132.54|0
1746190800000|2025-05-02 13:00:00|8149.05|8149.05|8140.57|8140.57|8150.4|8150.4|8140.41|8140.41|0
1746191100000|2025-05-02 13:05:00|8140.5|8140.5|8134.02|8134.02|8142.26|8142.26|8132.87|8132.87|0
1746191400000|2025-05-02 13:10:00|8133.86|8133.86|8135.22|8135.22|8135.47|8135.47|8132.83|8132.83|0
1746191700000|2025-05-02 13:15:00|8135.6|8135.6|8135.62|8135.62|8138.68|8138.68|8132.33|8132.33|0
1746192000000|2025-05-02 13:20:00|8136.88|8136.88|8138.41|8138.41|8142.12|8142.12|8136.72|8136.72|0
1746192300000|2025-05-02 13:25:00|8139.67|8139.67|8136.77|8136.77|8142.08|8142.08|8133.32|8133.32|0
1746192600000|2025-05-02 13:30:00|8137.28|8137.28|8162.01|8162.01|8162.63|8162.63|8137.28|8137.28|0
1746192900000|2025-05-02 13:35:00|8162.39|8162.39|8166.6|8166.6|8171.28|8171.28|8161.46|8161.46|0
1746193200000|2025-05-02 13:40:00|8167.15|8167.15|8163.78|8163.78|8169.59|8169.59|8162.78|8162.78|0
1746193500000|2025-05-02 13:45:00|8163.91|8163.91|8156.29|8156.29|8165.39|8165.39|8152.57|8152.57|0
1746193800000|2025-05-02 13:50:00|8156.84|8156.84|8154.66|8154.66|8158.09|8158.09|8140.7|8140.7|0
1746194100000|2025-05-02 13:55:00|8154.89|8154.89|8152.56|8152.56|8158.07|8158.07|8148.19|8148.19|0
1746194400000|2025-05-02 14:00:00|8153.19|8153.19|8164.07|8164.07|8168.56|8168.56|8152.64|8152.64|0
1746194700000|2025-05-02 14:05:00|8163.52|8163.52|8168.04|8168.04|8169.55|8169.55|8162.42|8162.42|0
1746195000000|2025-05-02 14:10:00|8168.16|8168.16|8174.61|8174.61|8174.87|8174.87|8165.96|8165.96|0
1746195300000|2025-05-02 14:15:00|8175.87|8175.87|8180.59|8180.59|8187.17|8187.17|8174.42|8174.42|0
1746195600000|2025-05-02 14:20:00|8179.48|8179.48|8183.43|8183.43|8184.27|8184.27|8177.42|8177.42|0
1746195900000|2025-05-02 14:25:00|8183.44|8183.44|8204.43|8204.43|8205.16|8205.16|8183.16|8183.16|0
1746196200000|2025-05-02 14:30:00|8204.56|8204.56|8193.14|8193.14|8204.99|8204.99|8192.17|8192.17|0
1746196500000|2025-05-02 14:35:00|8193.59|8193.59|8194.39|8194.39|8200.75|8200.75|8191.75|8191.75|0
1746196800000|2025-05-02 14:40:00|8194.46|8194.46|8201.5|8201.5|8201.81|8201.81|8193.02|8193.02|0
1746197100000|2025-05-02 14:45:00|8201.72|8201.72|8211.58|8211.58|8213.67|8213.67|8198.98|8198.98|0
1746197400000|2025-05-02 14:50:00|8211.03|8211.03|8215.73|8215.73|8223.18|8223.18|8209.21|8209.21|0
1746197700000|2025-05-02 14:55:00|8215.95|8215.95|8223.59|8223.59|8223.59|8223.59|8215.92|8215.92|0
1746198000000|2025-05-02 15:00:00|8224.04|8224.04|8246.2|8246.2|8248.73|8248.73|8224.04|8224.04|0
1746198300000|2025-05-02 15:05:00|8246.76|8246.76|8252.06|8252.06|8254.14|8254.14|8245.49|8245.49|0
1746198600000|2025-05-02 15:10:00|8252.62|8252.62|8247.28|8247.28|8254.81|8254.81|8244.74|8244.74|0
1746198900000|2025-05-02 15:15:00|8247.41|8247.41|8240.91|8240.91|8248.38|8248.38|8238.1|8238.1|0
1746199200000|2025-05-02 15:20:00|8240.68|8240.68|8234.86|8234.86|8244.37|8244.37|8234.86|8234.86|0
1746199500000|2025-05-02 15:25:00|8235.09|8235.09|8247.08|8247.08|8247.08|8247.08|8233.57|8233.57|0
1746515700000|2025-05-06 07:15:00|8275.41|8275.41|8259.82|8259.82|8275.41|8275.41|8259.82|8259.82|0
1746516000000|2025-05-06 07:20:00|8260.05|8260.05|8247.35|8247.35|8262.13|8262.13|8247.35|8247.35|0
1746516300000|2025-05-06 07:25:00|8246.22|8246.22|8230.7|8230.7|8246.22|8246.22|8229.35|8229.35|0
1746516600000|2025-05-06 07:30:00|8230.74|8230.74|8230.26|8230.26|8231.19|8231.19|8224.01|8224.01|0
1746516900000|2025-05-06 07:35:00|8230.12|8230.12|8218.59|8218.59|8230.12|8230.12|8215.48|8215.48|0
1746517200000|2025-05-06 07:40:00|8219.04|8219.04|8225.77|8225.77|8227.93|8227.93|8218.23|8218.23|0
1746517500000|2025-05-06 07:45:00|8224.99|8224.99|8233.27|8233.27|8233.27|8233.27|8219.54|8219.54|0
1746517800000|2025-05-06 07:50:00|8232.72|8232.72|8232.07|8232.07|8233.12|8233.12|8229.53|8229.53|0
1746518100000|2025-05-06 07:55:00|8231.51|8231.51|8228.88|8228.88|8234.2|8234.2|8227.84|8227.84|0
1746518400000|2025-05-06 08:00:00|8229|8229|8210.72|8210.72|8229|8229|8210.04|8210.04|0
1746518700000|2025-05-06 08:05:00|8210.29|8210.29|8209.12|8209.12|8214.44|8214.44|8205.36|8205.36|0
1746519000000|2025-05-06 08:10:00|8208.49|8208.49|8204.35|8204.35|8208.93|8208.93|8197.49|8197.49|0
1746519300000|2025-05-06 08:15:00|8204.19|8204.19|8209.85|8209.85|8210.13|8210.13|8203.45|8203.45|0
1746519600000|2025-05-06 08:20:00|8209.29|8209.29|8209.32|8209.32|8209.32|8209.32|8202.33|8202.33|0
1746519900000|2025-05-06 08:25:00|8209.53|8209.53|8212.77|8212.77|8223.97|8223.97|8209.53|8209.53|0
1746520200000|2025-05-06 08:30:00|8212.14|8212.14|8209.74|8209.74|8212.28|8212.28|8204.68|8204.68|0
1746520500000|2025-05-06 08:35:00|8210.36|8210.36|8219.24|8219.24|8219.24|8219.24|8210.36|8210.36|0
1746520800000|2025-05-06 08:40:00|8219.01|8219.01|8216.1|8216.1|8219.36|8219.36|8210.61|8210.61|0
1746521100000|2025-05-06 08:45:00|8216.03|8216.03|8215.79|8215.79|8218.49|8218.49|8212.79|8212.79|0
1746521400000|2025-05-06 08:50:00|8215.41|8215.41|8223.46|8223.46|8223.46|8223.46|8215.07|8215.07|0
1746521700000|2025-05-06 08:55:00|8222.83|8222.83|8215.24|8215.24|8222.83|8222.83|8212.43|8212.43|0
1746522000000|2025-05-06 09:00:00|8214.69|8214.69|8202.88|8202.88|8215.04|8215.04|8201.35|8201.35|0
1746522300000|2025-05-06 09:05:00|8203.11|8203.11|8197.95|8197.95|8207.71|8207.71|8196.61|8196.61|0
1746522600000|2025-05-06 09:10:00|8198.09|8198.09|8189|8189|8198.09|8198.09|8183.24|8183.24|0
1746522900000|2025-05-06 09:15:00|8189.56|8189.56|8187.26|8187.26|8190.31|8190.31|8184.95|8184.95|0
1746523200000|2025-05-06 09:20:00|8185.52|8185.52|8184.3|8184.3|8188.28|8188.28|8183.67|8183.67|0
1746523500000|2025-05-06 09:25:00|8183.83|8183.83|8184.03|8184.03|8186.43|8186.43|8180.3|8180.3|0
1746523800000|2025-05-06 09:30:00|8184.26|8184.26|8195.45|8195.45|8195.45|8195.45|8184.26|8184.26|0
1746524100000|2025-05-06 09:35:00|8195.67|8195.67|8195.08|8195.08|8197.82|8197.82|8194.64|8194.64|0
1746524400000|2025-05-06 09:40:00|8194.92|8194.92|8193.44|8193.44|8195.61|8195.61|8193.11|8193.11|0
1746524700000|2025-05-06 09:45:00|8192.76|8192.76|8192.6|8192.6|8193.03|8193.03|8189.66|8189.66|0
1746525000000|2025-05-06 09:50:00|8192.37|8192.37|8203.63|8203.63|8204.19|8204.19|8190.62|8190.62|0
1746525300000|2025-05-06 09:55:00|8204.31|8204.31|8207.5|8207.5|8208.69|8208.69|8203.98|8203.98|0
1746525600000|2025-05-06 10:00:00|8205.77|8205.77|8198.93|8198.93|8208.78|8208.78|8198.93|8198.93|0
1746525900000|2025-05-06 10:05:00|8198.7|8198.7|8199.43|8199.43|8202.36|8202.36|8197.86|8197.86|0
1746526200000|2025-05-06 10:10:00|8199.58|8199.58|8199.71|8199.71|8202.34|8202.34|8198.03|8198.03|0
1746526500000|2025-05-06 10:15:00|8199.07|8199.07|8205.52|8205.52|8207.2|8207.2|8196.82|8196.82|0
1746526800000|2025-05-06 10:20:00|8205.72|8205.72|8208.66|8208.66|8209.92|8209.92|8205.7|8205.7|0
1746527100000|2025-05-06 10:25:00|8209.21|8209.21|8209.23|8209.23|8210.18|8210.18|8207.59|8207.59|0
1746527400000|2025-05-06 10:30:00|8209|8209|8208.38|8208.38|8209|8209|8204.77|8204.77|0
1746527700000|2025-05-06 10:35:00|8207.93|8207.93|8209.82|8209.82|8210.05|8210.05|8206.86|8206.86|0
1746528000000|2025-05-06 10:40:00|8209.19|8209.19|8204.63|8204.63|8209.94|8209.94|8204.63|8204.63|0
1746528300000|2025-05-06 10:45:00|8204.94|8204.94|8208.79|8208.79|8210.79|8210.79|8204.94|8204.94|0
1746528600000|2025-05-06 10:50:00|8209.02|8209.02|8207.09|8207.09|8210.54|8210.54|8205.06|8205.06|0
1746528900000|2025-05-06 10:55:00|8207.32|8207.32|8217.66|8217.66|8217.66|8217.66|8207.09|8207.09|0
1746529200000|2025-05-06 11:00:00|8217.12|8217.12|8222.39|8222.39|8224.32|8224.32|8216.68|8216.68|0
1746529500000|2025-05-06 11:05:00|8222.52|8222.52|8223.81|8223.81|8223.81|8223.81|8221.84|8221.84|0
1746529800000|2025-05-06 11:10:00|8223.18|8223.18|8222.9|8222.9|8225.81|8225.81|8222.47|8222.47|0
1746530100000|2025-05-06 11:15:00|8222.94|8222.94|8228.41|8228.41|8228.41|8228.41|8219.61|8219.61|0
1746530400000|2025-05-06 11:20:00|8227.86|8227.86|8215.58|8215.58|8228.15|8228.15|8214.46|8214.46|0
1746530700000|2025-05-06 11:25:00|8216.14|8216.14|8220.72|8220.72|8220.72|8220.72|8215.28|8215.28|0
1746531000000|2025-05-06 11:30:00|8220.94|8220.94|8221.05|8221.05|8226.05|8226.05|8220.83|8220.83|0
1746531300000|2025-05-06 11:35:00|8221.2|8221.2|8224.87|8224.87|8226.81|8226.81|8221.2|8221.2|0
1746531600000|2025-05-06 11:40:00|8224.24|8224.24|8225.03|8225.03|8225.03|8225.03|8221.2|8221.2|0
1746531900000|2025-05-06 11:45:00|8225.26|8225.26|8221.49|8221.49|8226.36|8226.36|8221.49|8221.49|0
1746532200000|2025-05-06 11:50:00|8220.38|8220.38|8219.93|8219.93|8225.64|8225.64|8215.74|8215.74|0
1746532500000|2025-05-06 11:55:00|8220.16|8220.16|8228.8|8228.8|8230.21|8230.21|8220.16|8220.16|0
1746532800000|2025-05-06 12:00:00|8229.11|8229.11|8222.99|8222.99|8229.86|8229.86|8221.88|8221.88|0
1746533100000|2025-05-06 12:05:00|8222.68|8222.68|8230.48|8230.48|8231.94|8231.94|8222.12|8222.12|0
1746533400000|2025-05-06 12:10:00|8231.11|8231.11|8229.21|8229.21|8231.36|8231.36|8228.66|8228.66|0
1746533700000|2025-05-06 12:15:00|8229.77|8229.77|8233.76|8233.76|8233.76|8233.76|8228.99|8228.99|0
1746534000000|2025-05-06 12:20:00|8234.39|8234.39|8235.78|8235.78|8237.04|8237.04|8234.08|8234.08|0
1746534300000|2025-05-06 12:25:00|8235.15|8235.15|8234.13|8234.13|8235.15|8235.15|8232.23|8232.23|0
1746534600000|2025-05-06 12:30:00|8235.39|8235.39|8236.55|8236.55|8236.68|8236.68|8232.72|8232.72|0
1746534900000|2025-05-06 12:35:00|8236.77|8236.77|8240.95|8240.95|8241.66|8241.66|8236.09|8236.09|0
1746535200000|2025-05-06 12:40:00|8240.39|8240.39|8241.55|8241.55|8245.74|8245.74|8238.92|8238.92|0
1746535500000|2025-05-06 12:45:00|8241.82|8241.82|8246.17|8246.17|8247.94|8247.94|8240.1|8240.1|0
1746535800000|2025-05-06 12:50:00|8245.92|8245.92|8249.08|8249.08|8249.08|8249.08|8243.82|8243.82|0
1746536100000|2025-05-06 12:55:00|8249.48|8249.48|8249.56|8249.56|8250.02|8250.02|8246.01|8246.01|0
1746536400000|2025-05-06 13:00:00|8249.01|8249.01|8248.01|8248.01|8256.68|8256.68|8247.37|8247.37|0
1746536700000|2025-05-06 13:05:00|8248.15|8248.15|8244.49|8244.49|8250.82|8250.82|8244.49|8244.49|0
1746537000000|2025-05-06 13:10:00|8244.22|8244.22|8245.29|8245.29|8246.31|8246.31|8243.18|8243.18|0
1746537300000|2025-05-06 13:15:00|8244.93|8244.93|8235.23|8235.23|8246.19|8246.19|8233.31|8233.31|0
1746537600000|2025-05-06 13:20:00|8235.38|8235.38|8234.43|8234.43|8238.83|8238.83|8234.43|8234.43|0
1746537900000|2025-05-06 13:25:00|8234.31|8234.31|8236.89|8236.89|8240.01|8240.01|8233.1|8233.1|0
1746538200000|2025-05-06 13:30:00|8237.45|8237.45|8245.22|8245.22|8252.34|8252.34|8235.45|8235.45|0
1746538500000|2025-05-06 13:35:00|8244.97|8244.97|8248.01|8248.01|8248.01|8248.01|8239.63|8239.63|0
1746538800000|2025-05-06 13:40:00|8248.13|8248.13|8241.74|8241.74|8248.13|8248.13|8236.36|8236.36|0
1746539100000|2025-05-06 13:45:00|8241.87|8241.87|8234.91|8234.91|8244.97|8244.97|8234.91|8234.91|0
1746539400000|2025-05-06 13:50:00|8234.87|8234.87|8217.61|8217.61|8235.12|8235.12|8217.47|8217.47|0
1746539700000|2025-05-06 13:55:00|8216.5|8216.5|8217.75|8217.75|8223.86|8223.86|8212.83|8212.83|0
1746540000000|2025-05-06 14:00:00|8218.51|8218.51|8228.26|8228.26|8228.28|8228.28|8213.19|8213.19|0
1746540300000|2025-05-06 14:05:00|8228.23|8228.23|8236.19|8236.19|8237.6|8237.6|8227.79|8227.79|0
1746540600000|2025-05-06 14:10:00|8236.17|8236.17|8241.79|8241.79|8245.3|8245.3|8234.41|8234.41|0
1746540900000|2025-05-06 14:15:00|8242.42|8242.42|8255.22|8255.22|8259.92|8259.92|8242.27|8242.27|0
1746541200000|2025-05-06 14:20:00|8255.29|8255.29|8266.24|8266.24|8269.04|8269.04|8255.02|8255.02|0
1746541500000|2025-05-06 14:25:00|8265.6|8265.6|8267.45|8267.45|8268.62|8268.62|8263.27|8263.27|0
1746541800000|2025-05-06 14:30:00|8267.66|8267.66|8266.1|8266.1|8269.99|8269.99|8263.1|8263.1|0
1746542100000|2025-05-06 14:35:00|8266.66|8266.66|8266.35|8266.35|8269.3|8269.3|8262.81|8262.81|0
1746542400000|2025-05-06 14:40:00|8266.33|8266.33|8264.53|8264.53|8269.63|8269.63|8263.23|8263.23|0
1746542700000|2025-05-06 14:45:00|8264.37|8264.37|8264.19|8264.19|8265.98|8265.98|8262.7|8262.7|0
1746543000000|2025-05-06 14:50:00|8264.25|8264.25|8254.56|8254.56|8264.92|8264.92|8252.18|8252.18|0
1746543300000|2025-05-06 14:55:00|8254|8254|8255.28|8255.28|8257.18|8257.18|8253.18|8253.18|0
1746543600000|2025-05-06 15:00:00|8253.63|8253.63|8261.7|8261.7|8262.83|8262.83|8253.41|8253.41|0
1746543900000|2025-05-06 15:05:00|8262.24|8262.24|8263.49|8263.49|8269.31|8269.31|8262.24|8262.24|0
1746544200000|2025-05-06 15:10:00|8263.52|8263.52|8260.61|8260.61|8264.68|8264.68|8257.88|8257.88|0
1746544500000|2025-05-06 15:15:00|8260.38|8260.38|8253.98|8253.98|8263.09|8263.09|8253.98|8253.98|0
1746544800000|2025-05-06 15:20:00|8255.09|8255.09|8259.79|8259.79|8260.35|8260.35|8254.48|8254.48|0
1746545100000|2025-05-06 15:25:00|8260.01|8260.01|8269.55|8269.55|8271.84|8271.84|8257.16|8257.16|0
1746602100000|2025-05-07 07:15:00|8249.43|8249.43|8241.97|8241.97|8255.88|8255.88|8241.97|8241.97|0
1746602400000|2025-05-07 07:20:00|8241.69|8241.69|8253.43|8253.43|8253.93|8253.93|8239.28|8239.28|0
1746602700000|2025-05-07 07:25:00|8253.98|8253.98|8266.08|8266.08|8268.38|8268.38|8253.98|8253.98|0
1746603000000|2025-05-07 07:30:00|8265.45|8265.45|8270.77|8270.77|8271.33|8271.33|8259.79|8259.79|0
1746603300000|2025-05-07 07:35:00|8270.55|8270.55|8266.77|8266.77|8270.55|8270.55|8261.69|8261.69|0
1746603600000|2025-05-07 07:40:00|8266.91|8266.91|8265.72|8265.72|8272.35|8272.35|8264.79|8264.79|0
1746603900000|2025-05-07 07:45:00|8266.98|8266.98|8279.55|8279.55|8279.55|8279.55|8266.98|8266.98|0
1746604200000|2025-05-07 07:50:00|8280.23|8280.23|8292.75|8292.75|8294.82|8294.82|8279.69|8279.69|0
1746604500000|2025-05-07 07:55:00|8292.98|8292.98|8297.8|8297.8|8300.52|8300.52|8289.16|8289.16|0
1746604800000|2025-05-07 08:00:00|8298.56|8298.56|8300.46|8300.46|8304.32|8304.32|8296.56|8296.56|0
1746605100000|2025-05-07 08:05:00|8301.72|8301.72|8296.22|8296.22|8312.3|8312.3|8295.5|8295.5|0
1746605400000|2025-05-07 08:10:00|8296.85|8296.85|8302.45|8302.45|8303.53|8303.53|8296.39|8296.39|0
1746605700000|2025-05-07 08:15:00|8300.23|8300.23|8309.41|8309.41|8310.6|8310.6|8300.23|8300.23|0
1746606000000|2025-05-07 08:20:00|8309.1|8309.1|8303.33|8303.33|8310.09|8310.09|8303.33|8303.33|0
1746606300000|2025-05-07 08:25:00|8303.63|8303.63|8305.32|8305.32|8311.32|8311.32|8302.54|8302.54|0
1746606600000|2025-05-07 08:30:00|8305.95|8305.95|8304.99|8304.99|8306.17|8306.17|8301.68|8301.68|0
1746606900000|2025-05-07 08:35:00|8305.62|8305.62|8298.57|8298.57|8305.62|8305.62|8294.27|8294.27|0
1746607200000|2025-05-07 08:40:00|8297.82|8297.82|8312.89|8312.89|8313.45|8313.45|8296.33|8296.33|0
1746607500000|2025-05-07 08:45:00|8312.93|8312.93|8316.01|8316.01|8324.47|8324.47|8312.93|8312.93|0
1746607800000|2025-05-07 08:50:00|8316.69|8316.69|8318.28|8318.28|8318.28|8318.28|8311.75|8311.75|0
1746608100000|2025-05-07 08:55:00|8317.82|8317.82|8318.71|8318.71|8320.53|8320.53|8316.97|8316.97|0
1746608400000|2025-05-07 09:00:00|8319.97|8319.97|8327.93|8327.93|8328.56|8328.56|8316.62|8316.62|0
1746608700000|2025-05-07 09:05:00|8328.47|8328.47|8332.6|8332.6|8335.75|8335.75|8328.32|8328.32|0
1746609000000|2025-05-07 09:10:00|8331.34|8331.34|8325.47|8325.47|8332.49|8332.49|8324.97|8324.97|0
1746609300000|2025-05-07 09:15:00|8324.84|8324.84|8315.11|8315.11|8324.84|8324.84|8312.09|8312.09|0
1746609600000|2025-05-07 09:20:00|8315.42|8315.42|8317.29|8317.29|8319.46|8319.46|8315.42|8315.42|0
1746609900000|2025-05-07 09:25:00|8317.45|8317.45|8306.81|8306.81|8318.08|8318.08|8306.81|8306.81|0
1746610200000|2025-05-07 09:30:00|8306.83|8306.83|8308.72|8308.72|8313.19|8313.19|8305.83|8305.83|0
1746610500000|2025-05-07 09:35:00|8308.17|8308.17|8309.57|8309.57|8312.49|8312.49|8308.17|8308.17|0
1746610800000|2025-05-07 09:40:00|8309.78|8309.78|8315.26|8315.26|8316.37|8316.37|8304.46|8304.46|0
1746611100000|2025-05-07 09:45:00|8315.42|8315.42|8320.01|8320.01|8320.21|8320.21|8315.42|8315.42|0
1746611400000|2025-05-07 09:50:00|8320.16|8320.16|8323.74|8323.74|8324.05|8324.05|8320.16|8320.16|0
1746611700000|2025-05-07 09:55:00|8323.89|8323.89|8316.38|8316.38|8323.89|8323.89|8316.22|8316.22|0
1746612000000|2025-05-07 10:00:00|8316.07|8316.07|8314.25|8314.25|8317.84|8317.84|8314.25|8314.25|0
1746612300000|2025-05-07 10:05:00|8314.04|8314.04|8305.85|8305.85|8314.04|8314.04|8304.09|8304.09|0
1746612600000|2025-05-07 10:10:00|8305.83|8305.83|8312.24|8312.24|8313.16|8313.16|8305.83|8305.83|0
1746612900000|2025-05-07 10:15:00|8312.45|8312.45|8315.7|8315.7|8316.4|8316.4|8312.17|8312.17|0
1746613200000|2025-05-07 10:20:00|8316|8316|8316.21|8316.21|8317.67|8317.67|8312.08|8312.08|0
1746613500000|2025-05-07 10:25:00|8316.44|8316.44|8311.83|8311.83|8318.29|8318.29|8311.67|8311.67|0
1746613800000|2025-05-07 10:30:00|8309.94|8309.94|8310.26|8310.26|8310.26|8310.26|8305.45|8305.45|0
1746614100000|2025-05-07 10:35:00|8310.9|8310.9|8315.86|8315.86|8315.86|8315.86|8310.68|8310.68|0
1746614400000|2025-05-07 10:40:00|8316.41|8316.41|8319.96|8319.96|8321.46|8321.46|8316.41|8316.41|0
1746614700000|2025-05-07 10:45:00|8319.82|8319.82|8322.14|8322.14|8322.84|8322.84|8319.35|8319.35|0
1746615000000|2025-05-07 10:50:00|8321.51|8321.51|8329.12|8329.12|8329.12|8329.12|8320.59|8320.59|0
1746615300000|2025-05-07 10:55:00|8329.75|8329.75|8330.04|8330.04|8330.79|8330.79|8325.56|8325.56|0
1746615600000|2025-05-07 11:00:00|8330.25|8330.25|8330.27|8330.27|8332.81|8332.81|8329.45|8329.45|0
1746615900000|2025-05-07 11:05:00|8330.82|8330.82|8328.29|8328.29|8330.82|8330.82|8326.73|8326.73|0
1746616200000|2025-05-07 11:10:00|8328.43|8328.43|8331.91|8331.91|8332.84|8332.84|8328.43|8328.43|0
1746616500000|2025-05-07 11:15:00|8332.29|8332.29|8330.06|8330.06|8332.29|8332.29|8329.53|8329.53|0
1746616800000|2025-05-07 11:20:00|8330.58|8330.58|8329.9|8329.9|8330.58|8330.58|8328.93|8328.93|0
1746617100000|2025-05-07 11:25:00|8329.47|8329.47|8324.12|8324.12|8329.47|8329.47|8323.57|8323.57|0
1746617400000|2025-05-07 11:30:00|8324.68|8324.68|8330.16|8330.16|8330.16|8330.16|8323.75|8323.75|0
1746617700000|2025-05-07 11:35:00|8329.74|8329.74|8331.95|8331.95|8332.57|8332.57|8329.74|8329.74|0
1746618000000|2025-05-07 11:40:00|8331.39|8331.39|8323.02|8323.02|8331.39|8331.39|8322.27|8322.27|0
1746618300000|2025-05-07 11:45:00|8323.18|8323.18|8322.78|8322.78|8324.01|8324.01|8321.38|8321.38|0
1746618600000|2025-05-07 11:50:00|8322.15|8322.15|8314.94|8314.94|8323.55|8323.55|8314.52|8314.52|0
1746618900000|2025-05-07 11:55:00|8314.39|8314.39|8314.3|8314.3|8316.42|8316.42|8313.81|8313.81|0
1746619200000|2025-05-07 12:00:00|8314.08|8314.08|8314.81|8314.81|8317.56|8317.56|8313.85|8313.85|0
1746619500000|2025-05-07 12:05:00|8314.18|8314.18|8305.54|8305.54|8314.18|8314.18|8304.99|8304.99|0
1746619800000|2025-05-07 12:10:00|8304.27|8304.27|8300.52|8300.52|8304.27|8304.27|8300.52|8300.52|0
1746620100000|2025-05-07 12:15:00|8300.66|8300.66|8303.59|8303.59|8305.11|8305.11|8300.66|8300.66|0
1746620400000|2025-05-07 12:20:00|8304.85|8304.85|8305.43|8305.43|8307.97|8307.97|8304.85|8304.85|0
1746620700000|2025-05-07 12:25:00|8307.09|8307.09|8301.02|8301.02|8307.47|8307.47|8301.02|8301.02|0
1746621000000|2025-05-07 12:30:00|8302.69|8302.69|8295.15|8295.15|8304.23|8304.23|8294.67|8294.67|0
1746621300000|2025-05-07 12:35:00|8295.28|8295.28|8305.4|8305.4|8305.4|8305.4|8295.28|8295.28|0
1746621600000|2025-05-07 12:40:00|8306.03|8306.03|8314.17|8314.17|8315.6|8315.6|8306.03|8306.03|0
1746621900000|2025-05-07 12:45:00|8314.01|8314.01|8306.67|8306.67|8314.01|8314.01|8305.77|8305.77|0
1746622200000|2025-05-07 12:50:00|8305.39|8305.39|8307.12|8307.12|8310.31|8310.31|8305.39|8305.39|0
1746622500000|2025-05-07 12:55:00|8306.49|8306.49|8309.61|8309.61|8311.11|8311.11|8306.49|8306.49|0
1746622800000|2025-05-07 13:00:00|8309.14|8309.14|8295.11|8295.11|8309.14|8309.14|8295.11|8295.11|0
1746623100000|2025-05-07 13:05:00|8295.34|8295.34|8290.68|8290.68|8295.34|8295.34|8287.48|8287.48|0
1746623400000|2025-05-07 13:10:00|8290.47|8290.47|8302.63|8302.63|8303.46|8303.46|8290.47|8290.47|0
1746623700000|2025-05-07 13:15:00|8302.16|8302.16|8293.06|8293.06|8302.47|8302.47|8293.06|8293.06|0
1746624000000|2025-05-07 13:20:00|8290.8|8290.8|8295.36|8295.36|8295.57|8295.57|8289.53|8289.53|0
1746624300000|2025-05-07 13:25:00|8295.2|8295.2|8294.8|8294.8|8297.95|8297.95|8293.39|8293.39|0
1746624600000|2025-05-07 13:30:00|8294.35|8294.35|8298.57|8298.57|8299.76|8299.76|8288.5|8288.5|0
1746624900000|2025-05-07 13:35:00|8298.02|8298.02|8300.36|8300.36|8301.35|8301.35|8292.21|8292.21|0
1746625200000|2025-05-07 13:40:00|8300.04|8300.04|8310.79|8310.79|8313.82|8313.82|8299.92|8299.92|0
1746625500000|2025-05-07 13:45:00|8311.01|8311.01|8293.53|8293.53|8311.01|8311.01|8292.93|8292.93|0
1746625800000|2025-05-07 13:50:00|8292.26|8292.26|8302.33|8302.33|8302.33|8302.33|8292.26|8292.26|0
1746626100000|2025-05-07 13:55:00|8302.47|8302.47|8319.37|8319.37|8322.69|8322.69|8302.47|8302.47|0
1746626400000|2025-05-07 14:00:00|8318.99|8318.99|8316.86|8316.86|8319.55|8319.55|8310.42|8310.42|0
1746626700000|2025-05-07 14:05:00|8317.01|8317.01|8328.1|8328.1|8328.23|8328.23|8317.01|8317.01|0
1746627000000|2025-05-07 14:10:00|8328.65|8328.65|8328.53|8328.53|8333.09|8333.09|8327.75|8327.75|0
1746627300000|2025-05-07 14:15:00|8328.39|8328.39|8328.43|8328.43|8328.59|8328.59|8322.52|8322.52|0
1746627600000|2025-05-07 14:20:00|8328.74|8328.74|8338.34|8338.34|8339.33|8339.33|8328.74|8328.74|0
1746627900000|2025-05-07 14:25:00|8338.19|8338.19|8334.66|8334.66|8339.17|8339.17|8334.12|8334.12|0
1746628200000|2025-05-07 14:30:00|8333.81|8333.81|8339.64|8339.64|8341.64|8341.64|8332.7|8332.7|0
1746628500000|2025-05-07 14:35:00|8340.06|8340.06|8340.74|8340.74|8345.87|8345.87|8336.51|8336.51|0
1746628800000|2025-05-07 14:40:00|8340.11|8340.11|8340.39|8340.39|8343.96|8343.96|8332.1|8332.1|0
1746629100000|2025-05-07 14:45:00|8340.27|8340.27|8334.71|8334.71|8341.78|8341.78|8334.71|8334.71|0
1746629400000|2025-05-07 14:50:00|8334.92|8334.92|8331.53|8331.53|8338.95|8338.95|8330.43|8330.43|0
1746629700000|2025-05-07 14:55:00|8330.27|8330.27|8335.32|8335.32|8338.35|8338.35|8329.84|8329.84|0
1746630000000|2025-05-07 15:00:00|8335.1|8335.1|8333.49|8333.49|8335.1|8335.1|8328.54|8328.54|0
1746630300000|2025-05-07 15:05:00|8332.85|8332.85|8338.06|8338.06|8340.3|8340.3|8332.12|8332.12|0
1746630600000|2025-05-07 15:10:00|8338.2|8338.2|8340.41|8340.41|8344.4|8344.4|8338.06|8338.06|0
1746630900000|2025-05-07 15:15:00|8341.27|8341.27|8348.02|8348.02|8352.12|8352.12|8341.22|8341.22|0
1746631200000|2025-05-07 15:20:00|8348.24|8348.24|8357.07|8357.07|8359.6|8359.6|8347.9|8347.9|0
1746631500000|2025-05-07 15:25:00|8357.03|8357.03|8356.72|8356.72|8357.7|8357.7|8348.01|8348.01|0
1746688500000|2025-05-08 07:15:00|8425.48|8425.48|8419.24|8419.24|8427.33|8427.33|8413.33|8413.33|0
1746688800000|2025-05-08 07:20:00|8419.9|8419.9|8424.02|8424.02|8424.02|8424.02|8415.53|8415.53|0
1746689100000|2025-05-08 07:25:00|8423.21|8423.21|8432.87|8432.87|8432.87|8432.87|8418.6|8418.6|0
1746689400000|2025-05-08 07:30:00|8433.02|8433.02|8430.18|8430.18|8443.4|8443.4|8428.61|8428.61|0
1746689700000|2025-05-08 07:35:00|8430.11|8430.11|8435.62|8435.62|8438.11|8438.11|8429.65|8429.65|0
1746690000000|2025-05-08 07:40:00|8435.86|8435.86|8445.28|8445.28|8445.28|8445.28|8433.46|8433.46|0
1746690300000|2025-05-08 07:45:00|8444.63|8444.63|8445.44|8445.44|8446.5|8446.5|8438.81|8438.81|0
1746690600000|2025-05-08 07:50:00|8445|8445|8450.17|8450.17|8454.01|8454.01|8443.51|8443.51|0
1746690900000|2025-05-08 07:55:00|8450.81|8450.81|8450.35|8450.35|8451.88|8451.88|8445.16|8445.16|0
1746691200000|2025-05-08 08:00:00|8451.66|8451.66|8471.99|8471.99|8471.99|8471.99|8451.66|8451.66|0
1746691500000|2025-05-08 08:05:00|8471.76|8471.76|8468.02|8468.02|8473.48|8473.48|8464.76|8464.76|0
1746691800000|2025-05-08 08:10:00|8468.29|8468.29|8478.88|8478.88|8479.53|8479.53|8466.13|8466.13|0
1746692100000|2025-05-08 08:15:00|8479.53|8479.53|8484.35|8484.35|8487.78|8487.78|8478.88|8478.88|0
1746692400000|2025-05-08 08:20:00|8484.42|8484.42|8486.27|8486.27|8489.49|8489.49|8484.42|8484.42|0
1746692700000|2025-05-08 08:25:00|8486.35|8486.35|8484.71|8484.71|8486.95|8486.95|8481.51|8481.51|0
1746693000000|2025-05-08 08:30:00|8484.57|8484.57|8488.72|8488.72|8491.32|8491.32|8482.01|8482.01|0
1746693300000|2025-05-08 08:35:00|8488.86|8488.86|8484.26|8484.26|8491.78|8491.78|8484.26|8484.26|0
1746693600000|2025-05-08 08:40:00|8484.49|8484.49|8487.94|8487.94|8489.24|8489.24|8483.84|8483.84|0
1746693900000|2025-05-08 08:45:00|8488.03|8488.03|8488.24|8488.24|8489.2|8489.2|8484.31|8484.31|0
1746694200000|2025-05-08 08:50:00|8488.01|8488.01|8491.1|8491.1|8497.91|8497.91|8488.01|8488.01|0
1746694500000|2025-05-08 08:55:00|8491.32|8491.32|8481.5|8481.5|8491.68|8491.68|8481.5|8481.5|0
1746694800000|2025-05-08 09:00:00|8481.27|8481.27|8484.49|8484.49|8484.49|8484.49|8476.88|8476.88|0
1746695100000|2025-05-08 09:05:00|8485.14|8485.14|8482.88|8482.88|8485.61|8485.61|8480.93|8480.93|0
1746695400000|2025-05-08 09:10:00|8483.11|8483.11|8484.1|8484.1|8487.39|8487.39|8482.9|8482.9|0
1746695700000|2025-05-08 09:15:00|8483.82|8483.82|8483.22|8483.22|8485.81|8485.81|8482.04|8482.04|0
1746696000000|2025-05-08 09:20:00|8482.9|8482.9|8480.11|8480.11|8482.91|8482.91|8479.96|8479.96|0
1746696300000|2025-05-08 09:25:00|8481.9|8481.9|8477.34|8477.34|8482.69|8482.69|8475.82|8475.82|0
1746696600000|2025-05-08 09:30:00|8476.69|8476.69|8478.84|8478.84|8479.72|8479.72|8476.04|8476.04|0
1746696900000|2025-05-08 09:35:00|8477.88|8477.88|8488.09|8488.09|8490.81|8490.81|8477.32|8477.32|0
1746697200000|2025-05-08 09:40:00|8487.95|8487.95|8489.24|8489.24|8489.46|8489.46|8487.09|8487.09|0
1746697500000|2025-05-08 09:45:00|8488.66|8488.66|8483.52|8483.52|8488.66|8488.66|8482.56|8482.56|0
1746697800000|2025-05-08 09:50:00|8484.1|8484.1|8484.12|8484.12|8491.33|8491.33|8482.96|8482.96|0
1746698100000|2025-05-08 09:55:00|8484.69|8484.69|8489.45|8489.45|8489.73|8489.73|8482.65|8482.65|0
1746698400000|2025-05-08 10:00:00|8490.02|8490.02|8492.45|8492.45|8493.38|8493.38|8490.02|8490.02|0
1746698700000|2025-05-08 10:05:00|8493.03|8493.03|8484.27|8484.27|8495.51|8495.51|8483.62|8483.62|0
1746699000000|2025-05-08 10:10:00|8484.84|8484.84|8487.81|8487.81|8490.55|8490.55|8484.84|8484.84|0
1746699300000|2025-05-08 10:15:00|8488.69|8488.69|8483.2|8483.2|8488.91|8488.91|8481.88|8481.88|0
1746699600000|2025-05-08 10:20:00|8483.78|8483.78|8481.41|8481.41|8485.67|8485.67|8481.41|8481.41|0
1746699900000|2025-05-08 10:25:00|8481.09|8481.09|8485.1|8485.1|8485.68|8485.68|8480.52|8480.52|0
1746700200000|2025-05-08 10:30:00|8485.18|8485.18|8478.66|8478.66|8488.39|8488.39|8478.58|8478.58|0
1746700500000|2025-05-08 10:35:00|8477.78|8477.78|8476.97|8476.97|8479.02|8479.02|8475.44|8475.44|0
1746700800000|2025-05-08 10:40:00|8476.4|8476.4|8474.56|8474.56|8477.96|8477.96|8473.27|8473.27|0
1746701100000|2025-05-08 10:45:00|8473.91|8473.91|8475.08|8475.08|8476.66|8476.66|8473.69|8473.69|0
1746701400000|2025-05-08 10:50:00|8474.93|8474.93|8481.41|8481.41|8481.41|8481.41|8474.21|8474.21|0
1746701700000|2025-05-08 10:55:00|8482.2|8482.2|8488.37|8488.37|8490.25|8490.25|8482.2|8482.2|0
1746702000000|2025-05-08 11:00:00|8488.95|8488.95|8477.57|8477.57|8490.71|8490.71|8475.45|8475.45|0
1746702300000|2025-05-08 11:05:00|8477.26|8477.26|8489.11|8489.11|8490.56|8490.56|8474.5|8474.5|0
1746702600000|2025-05-08 11:10:00|8488.88|8488.88|8490.19|8490.19|8490.19|8490.19|8485.85|8485.85|0
1746702900000|2025-05-08 11:15:00|8490.42|8490.42|8487.27|8487.27|8490.42|8490.42|8484.2|8484.2|0
1746703200000|2025-05-08 11:20:00|8487.05|8487.05|8490.67|8490.67|8490.67|8490.67|8485.37|8485.37|0
1746703500000|2025-05-08 11:25:00|8490.02|8490.02|8492.64|8492.64|8494.19|8494.19|8489.7|8489.7|0
1746703800000|2025-05-08 11:30:00|8492.32|8492.32|8487.47|8487.47|8492.51|8492.51|8485.39|8485.39|0
1746704100000|2025-05-08 11:35:00|8488.77|8488.77|8488.06|8488.06|8493.54|8493.54|8487.75|8487.75|0
1746704400000|2025-05-08 11:40:00|8488.28|8488.28|8488.88|8488.88|8488.88|8488.88|8481.42|8481.42|0
1746704700000|2025-05-08 11:45:00|8489.05|8489.05|8485.24|8485.24|8489.32|8489.32|8485.24|8485.24|0
1746705000000|2025-05-08 11:50:00|8485.89|8485.89|8484.95|8484.95|8492.19|8492.19|8484.95|8484.95|0
1746705300000|2025-05-08 11:55:00|8484.79|8484.79|8483.79|8483.79|8485.03|8485.03|8483.04|8483.04|0
1746705600000|2025-05-08 12:00:00|8483.5|8483.5|8476.42|8476.42|8483.5|8483.5|8475.29|8475.29|0
1746705900000|2025-05-08 12:05:00|8476.1|8476.1|8476.89|8476.89|8479.64|8479.64|8474.38|8474.38|0
1746706200000|2025-05-08 12:10:00|8477.03|8477.03|8467.32|8467.32|8477.03|8477.03|8465.94|8465.94|0
1746706500000|2025-05-08 12:15:00|8466.67|8466.67|8469.03|8469.03|8469.56|8469.56|8463.12|8463.12|0
1746706800000|2025-05-08 12:20:00|8468.9|8468.9|8467.67|8467.67|8470.62|8470.62|8466.31|8466.31|0
1746707100000|2025-05-08 12:25:00|8467.02|8467.02|8463.25|8463.25|8468.1|8468.1|8462.9|8462.9|0
1746707400000|2025-05-08 12:30:00|8462.1|8462.1|8455.89|8455.89|8462.19|8462.19|8453.85|8453.85|0
1746707700000|2025-05-08 12:35:00|8455.23|8455.23|8428.11|8428.11|8455.41|8455.41|8428.11|8428.11|0
1746708000000|2025-05-08 12:40:00|8426.76|8426.76|8440.23|8440.23|8440.23|8440.23|8415.18|8415.18|0
1746708300000|2025-05-08 12:45:00|8439.95|8439.95|8450.11|8450.11|8450.21|8450.21|8439.95|8439.95|0
1746708600000|2025-05-08 12:50:00|8450.76|8450.76|8449.58|8449.58|8458.42|8458.42|8449.58|8449.58|0
1746708900000|2025-05-08 12:55:00|8448.93|8448.93|8449.81|8449.81|8454.75|8454.75|8447.44|8447.44|0
1746709200000|2025-05-08 13:00:00|8448.05|8448.05|8449.77|8449.77|8449.77|8449.77|8445.05|8445.05|0
1746709500000|2025-05-08 13:05:00|8449.33|8449.33|8445.95|8445.95|8449.33|8449.33|8442.65|8442.65|0
1746709800000|2025-05-08 13:10:00|8445.67|8445.67|8447.31|8447.31|8449.03|8449.03|8444.4|8444.4|0
1746710100000|2025-05-08 13:15:00|8447.46|8447.46|8452.18|8452.18|8452.68|8452.68|8447.46|8447.46|0
1746710400000|2025-05-08 13:20:00|8452.32|8452.32|8447.63|8447.63|8454.04|8454.04|8444.15|8444.15|0
1746710700000|2025-05-08 13:25:00|8448.78|8448.78|8453.96|8453.96|8457.88|8457.88|8447.38|8447.38|0
1746711000000|2025-05-08 13:30:00|8452.24|8452.24|8430.2|8430.2|8453.21|8453.21|8428.88|8428.88|0
1746711300000|2025-05-08 13:35:00|8429.97|8429.97|8421.17|8421.17|8436.08|8436.08|8421.17|8421.17|0
1746711600000|2025-05-08 13:40:00|8421.4|8421.4|8429.31|8429.31|8429.97|8429.97|8419.57|8419.57|0
1746711900000|2025-05-08 13:45:00|8428.79|8428.79|8421.85|8421.85|8433.25|8433.25|8421.85|8421.85|0
1746712200000|2025-05-08 13:50:00|8422.08|8422.08|8422.56|8422.56|8428.42|8428.42|8420.7|8420.7|0
1746712500000|2025-05-08 13:55:00|8420.84|8420.84|8435.89|8435.89|8437.77|8437.77|8420.36|8420.36|0
1746712800000|2025-05-08 14:00:00|8435.66|8435.66|8446.28|8446.28|8447.43|8447.43|8433.62|8433.62|0
1746713100000|2025-05-08 14:05:00|8446.6|8446.6|8441|8441|8447.5|8447.5|8437.4|8437.4|0
1746713400000|2025-05-08 14:10:00|8439.86|8439.86|8434.54|8434.54|8440.28|8440.28|8427.59|8427.59|0
1746713700000|2025-05-08 14:15:00|8435.84|8435.84|8448.3|8448.3|8449.09|8449.09|8434.79|8434.79|0
1746714000000|2025-05-08 14:20:00|8448.43|8448.43|8438.69|8438.69|8450.93|8450.93|8438.28|8438.28|0
1746714300000|2025-05-08 14:25:00|8439.08|8439.08|8451.22|8451.22|8452.24|8452.24|8438.95|8438.95|0
1746714600000|2025-05-08 14:30:00|8451.46|8451.46|8460.04|8460.04|8463.15|8463.15|8451.46|8451.46|0
1746714900000|2025-05-08 14:35:00|8460.19|8460.19|8458.32|8458.32|8462.22|8462.22|8455.82|8455.82|0
1746715200000|2025-05-08 14:40:00|8458.24|8458.24|8465.36|8465.36|8465.36|8465.36|8455.97|8455.97|0
1746715500000|2025-05-08 14:45:00|8464.79|8464.79|8449.3|8449.3|8468.39|8468.39|8447.06|8447.06|0
1746715800000|2025-05-08 14:50:00|8449.17|8449.17|8446.35|8446.35|8456.41|8456.41|8443.51|8443.51|0
1746716100000|2025-05-08 14:55:00|8446.58|8446.58|8442.69|8442.69|8446.67|8446.67|8440|8440|0
1746716400000|2025-05-08 15:00:00|8442.11|8442.11|8430.72|8430.72|8442.11|8442.11|8428.68|8428.68|0
1746716700000|2025-05-08 15:05:00|8430.14|8430.14|8447.36|8447.36|8447.36|8447.36|8428.75|8428.75|0
1746717000000|2025-05-08 15:10:00|8447.68|8447.68|8448.37|8448.37|8449.1|8449.1|8443.7|8443.7|0
1746717300000|2025-05-08 15:15:00|8448.09|8448.09|8450.7|8450.7|8451.57|8451.57|8442.38|8442.38|0
1746717600000|2025-05-08 15:20:00|8451.27|8451.27|8459.73|8459.73|8461.03|8461.03|8448.54|8448.54|0
1746717900000|2025-05-08 15:25:00|8459.47|8459.47|8464.54|8464.54|8470.27|8470.27|8457.67|8457.67|0
1746774900000|2025-05-09 07:15:00|8463.43|8463.43|8483.15|8483.15|8487.99|8487.99|8453.09|8453.09|0
1746775200000|2025-05-09 07:20:00|8482.87|8482.87|8490.65|8490.65|8493.98|8493.98|8471.95|8471.95|0
1746775500000|2025-05-09 07:25:00|8491.95|8491.95|8503.94|8503.94|8503.94|8503.94|8485.45|8485.45|0
1746775800000|2025-05-09 07:30:00|8504.36|8504.36|8493.6|8493.6|8509.6|8509.6|8487.1|8487.1|0
1746776100000|2025-05-09 07:35:00|8494.26|8494.26|8474.47|8474.47|8494.91|8494.91|8466.62|8466.62|0
1746776400000|2025-05-09 07:40:00|8474.79|8474.79|8480.76|8480.76|8480.76|8480.76|8470.81|8470.81|0
1746776700000|2025-05-09 07:45:00|8479.61|8479.61|8484.62|8484.62|8490.72|8490.72|8478.94|8478.94|0
1746777000000|2025-05-09 07:50:00|8487.23|8487.23|8476.73|8476.73|8495.63|8495.63|8474.58|8474.58|0
1746777300000|2025-05-09 07:55:00|8476.95|8476.95|8475.14|8475.14|8476.95|8476.95|8468.78|8468.78|0
1746777600000|2025-05-09 08:00:00|8475.45|8475.45|8471.57|8471.57|8476.14|8476.14|8469.13|8469.13|0
1746777900000|2025-05-09 08:05:00|8471.84|8471.84|8461.88|8461.88|8474.74|8474.74|8461.08|8461.08|0
1746778200000|2025-05-09 08:10:00|8461.23|8461.23|8466.37|8466.37|8468.1|8468.1|8460.01|8460.01|0
1746778500000|2025-05-09 08:15:00|8464.65|8464.65|8458.39|8458.39|8465.87|8465.87|8457.41|8457.41|0
1746778800000|2025-05-09 08:20:00|8457.74|8457.74|8452.67|8452.67|8459.08|8459.08|8449|8449|0
1746779100000|2025-05-09 08:25:00|8452.44|8452.44|8462.26|8462.26|8463.56|8463.56|8452.44|8452.44|0
1746779400000|2025-05-09 08:30:00|8462.54|8462.54|8466.39|8466.39|8466.48|8466.48|8459.69|8459.69|0
1746779700000|2025-05-09 08:35:00|8466.7|8466.7|8479.32|8479.32|8481.55|8481.55|8466.7|8466.7|0
1746780000000|2025-05-09 08:40:00|8479.48|8479.48|8485.7|8485.7|8486.51|8486.51|8475.8|8475.8|0
1746780300000|2025-05-09 08:45:00|8488.3|8488.3|8479.96|8479.96|8488.3|8488.3|8478.43|8478.43|0
1746780600000|2025-05-09 08:50:00|8481.26|8481.26|8469.5|8469.5|8481.26|8481.26|8469.5|8469.5|0
1746780900000|2025-05-09 08:55:00|8469.49|8469.49|8466.62|8466.62|8469.77|8469.77|8465.39|8465.39|0
1746781200000|2025-05-09 09:00:00|8467.27|8467.27|8470.37|8470.37|8470.52|8470.52|8465.82|8465.82|0
1746781500000|2025-05-09 09:05:00|8471.02|8471.02|8472.36|8472.36|8479.11|8479.11|8471.02|8471.02|0
1746781800000|2025-05-09 09:10:00|8470.41|8470.41|8466.86|8466.86|8470.41|8470.41|8463.4|8463.4|0
1746782100000|2025-05-09 09:15:00|8464.91|8464.91|8476.02|8476.02|8476.25|8476.25|8462.39|8462.39|0
1746782400000|2025-05-09 09:20:00|8475.58|8475.58|8464.64|8464.64|8476.23|8476.23|8460.64|8460.64|0
1746782700000|2025-05-09 09:25:00|8464.87|8464.87|8471.05|8471.05|8471.05|8471.05|8464.87|8464.87|0
1746783000000|2025-05-09 09:30:00|8470.81|8470.81|8467.56|8467.56|8472.17|8472.17|8467.42|8467.42|0
1746783300000|2025-05-09 09:35:00|8468.26|8468.26|8468.57|8468.57|8469.82|8469.82|8464.44|8464.44|0
1746783600000|2025-05-09 09:40:00|8469.14|8469.14|8469.62|8469.62|8474.29|8474.29|8467.83|8467.83|0
1746783900000|2025-05-09 09:45:00|8469.05|8469.05|8464.16|8464.16|8469.05|8469.05|8463.14|8463.14|0
1746784200000|2025-05-09 09:50:00|8464.44|8464.44|8458.28|8458.28|8464.58|8464.58|8453.9|8453.9|0
1746784500000|2025-05-09 09:55:00|8458.5|8458.5|8460.59|8460.59|8461.01|8461.01|8457.25|8457.25|0
1746784800000|2025-05-09 10:00:00|8459.29|8459.29|8471.12|8471.12|8471.77|8471.77|8459.29|8459.29|0
1746785100000|2025-05-09 10:05:00|8468.52|8468.52|8474.06|8474.06|8474.06|8474.06|8468.52|8468.52|0
1746785400000|2025-05-09 10:10:00|8474.1|8474.1|8473.9|8473.9|8477.35|8477.35|8469.83|8469.83|0
1746785700000|2025-05-09 10:15:00|8474.13|8474.13|8478.03|8478.03|8479.14|8479.14|8473.44|8473.44|0
1746786000000|2025-05-09 10:20:00|8477.71|8477.71|8479.23|8479.23|8479.62|8479.62|8474.95|8474.95|0
1746786300000|2025-05-09 10:25:00|8480.95|8480.95|8479.41|8479.41|8481.15|8481.15|8478.6|8478.6|0
1746786600000|2025-05-09 10:30:00|8479.98|8479.98|8477.98|8477.98|8479.98|8479.98|8472.76|8472.76|0
1746786900000|2025-05-09 10:35:00|8479.28|8479.28|8480.25|8480.25|8483.48|8483.48|8478.63|8478.63|0
1746787200000|2025-05-09 10:40:00|8479.6|8479.6|8494.47|8494.47|8494.47|8494.47|8479.6|8479.6|0
1746787500000|2025-05-09 10:45:00|8495.12|8495.12|8493.18|8493.18|8502.86|8502.86|8493.18|8493.18|0
1746787800000|2025-05-09 10:50:00|8493.83|8493.83|8498.01|8498.01|8498.01|8498.01|8491.37|8491.37|0
1746788100000|2025-05-09 10:55:00|8498.66|8498.66|8507.42|8507.42|8507.44|8507.44|8498.66|8498.66|0
1746788400000|2025-05-09 11:00:00|8507.68|8507.68|8512.22|8512.22|8513.25|8513.25|8506.11|8506.11|0
1746788700000|2025-05-09 11:05:00|8512.54|8512.54|8505.27|8505.27|8513.09|8513.09|8505.27|8505.27|0
1746789000000|2025-05-09 11:10:00|8505.3|8505.3|8505.19|8505.19|8506.11|8506.11|8501.46|8501.46|0
1746789300000|2025-05-09 11:15:00|8505.42|8505.42|8501.74|8501.74|8505.42|8505.42|8498.19|8498.19|0
1746789600000|2025-05-09 11:20:00|8502.02|8502.02|8504.26|8504.26|8505.73|8505.73|8500.21|8500.21|0
1746789900000|2025-05-09 11:25:00|8503.71|8503.71|8485.01|8485.01|8509.75|8509.75|8479.52|8479.52|0
1746790200000|2025-05-09 11:30:00|8484.36|8484.36|8476.16|8476.16|8487.19|8487.19|8475.48|8475.48|0
1746790500000|2025-05-09 11:35:00|8475.88|8475.88|8475.51|8475.51|8479.42|8479.42|8472.56|8472.56|0
1746790800000|2025-05-09 11:40:00|8474.85|8474.85|8483.76|8483.76|8484.43|8484.43|8474.85|8474.85|0
1746791100000|2025-05-09 11:45:00|8485.19|8485.19|8489.21|8489.21|8489.54|8489.54|8484.29|8484.29|0
1746791400000|2025-05-09 11:50:00|8488.94|8488.94|8490.18|8490.18|8496.79|8496.79|8488.66|8488.66|0
1746791700000|2025-05-09 11:55:00|8490.33|8490.33|8489.95|8489.95|8492.13|8492.13|8488.17|8488.17|0
1746792000000|2025-05-09 12:00:00|8489.38|8489.38|8490.79|8490.79|8496.38|8496.38|8485.94|8485.94|0
1746792300000|2025-05-09 12:05:00|8490.14|8490.14|8488|8488|8491.62|8491.62|8487.44|8487.44|0
1746792600000|2025-05-09 12:10:00|8486.7|8486.7|8492.8|8492.8|8495.68|8495.68|8485.16|8485.16|0
1746792900000|2025-05-09 12:15:00|8492.58|8492.58|8489.47|8489.47|8493.23|8493.23|8489.47|8489.47|0
1746793200000|2025-05-09 12:20:00|8488.84|8488.84|8476.28|8476.28|8488.84|8488.84|8476.28|8476.28|0
1746793500000|2025-05-09 12:25:00|8476.02|8476.02|8478.98|8478.98|8479.61|8479.61|8475.66|8475.66|0
1746793800000|2025-05-09 12:30:00|8478.75|8478.75|8487.59|8487.59|8487.59|8487.59|8477.73|8477.73|0
1746794100000|2025-05-09 12:35:00|8487.87|8487.87|8494.36|8494.36|8494.36|8494.36|8487.64|8487.64|0
1746794400000|2025-05-09 12:40:00|8494.44|8494.44|8506.52|8506.52|8506.52|8506.52|8494.14|8494.14|0
1746794700000|2025-05-09 12:45:00|8507.09|8507.09|8512.29|8512.29|8513.44|8513.44|8506.43|8506.43|0
1746795000000|2025-05-09 12:50:00|8513.59|8513.59|8514.1|8514.1|8514.38|8514.38|8509.75|8509.75|0
1746795300000|2025-05-09 12:55:00|8513.82|8513.82|8509.92|8509.92|8517.46|8517.46|8509.64|8509.64|0
1746795600000|2025-05-09 13:00:00|8510.5|8510.5|8508.79|8508.79|8513.76|8513.76|8507.92|8507.92|0
1746795900000|2025-05-09 13:05:00|8508.57|8508.57|8510.47|8510.47|8510.47|8510.47|8505.66|8505.66|0
1746796200000|2025-05-09 13:10:00|8511.61|8511.61|8508.68|8508.68|8518.03|8518.03|8508.68|8508.68|0
1746796500000|2025-05-09 13:15:00|8508.65|8508.65|8496.58|8496.58|8508.88|8508.88|8493.27|8493.27|0
1746796800000|2025-05-09 13:20:00|8497.23|8497.23|8502.43|8502.43|8503.08|8503.08|8496.58|8496.58|0
1746797100000|2025-05-09 13:25:00|8501.86|8501.86|8498.44|8498.44|8501.86|8501.86|8495.88|8495.88|0
1746797400000|2025-05-09 13:30:00|8498.06|8498.06|8497.83|8497.83|8505.08|8505.08|8492.64|8492.64|0
1746797700000|2025-05-09 13:35:00|8497.99|8497.99|8493.01|8493.01|8498.1|8498.1|8489.98|8489.98|0
1746798000000|2025-05-09 13:40:00|8493.59|8493.59|8494.23|8494.23|8498.15|8498.15|8491.34|8491.34|0
1746798300000|2025-05-09 13:45:00|8494.7|8494.7|8505.19|8505.19|8505.8|8505.8|8493.62|8493.62|0
1746798600000|2025-05-09 13:50:00|8505.15|8505.15|8489.32|8489.32|8505.15|8505.15|8486.74|8486.74|0
1746798900000|2025-05-09 13:55:00|8489.19|8489.19|8484.09|8484.09|8489.19|8489.19|8482.33|8482.33|0
1746799200000|2025-05-09 14:00:00|8486.69|8486.69|8482.09|8482.09|8487.74|8487.74|8480.02|8480.02|0
1746799500000|2025-05-09 14:05:00|8482.31|8482.31|8481.06|8481.06|8487.45|8487.45|8479.73|8479.73|0
1746799800000|2025-05-09 14:10:00|8481.71|8481.71|8475.48|8475.48|8482.18|8482.18|8474.96|8474.96|0
1746800100000|2025-05-09 14:15:00|8475.22|8475.22|8474.81|8474.81|8480.53|8480.53|8474.73|8474.73|0
1746800400000|2025-05-09 14:20:00|8475.09|8475.09|8464.94|8464.94|8475.09|8475.09|8464.34|8464.34|0
1746800700000|2025-05-09 14:25:00|8464.29|8464.29|8465.35|8465.35|8465.35|8465.35|8455.01|8455.01|0
1746801000000|2025-05-09 14:30:00|8465.93|8465.93|8474.7|8474.7|8478.44|8478.44|8465.59|8465.59|0
1746801300000|2025-05-09 14:35:00|8474.83|8474.83|8461.31|8461.31|8474.83|8474.83|8456.48|8456.48|0
1746801600000|2025-05-09 14:40:00|8461.96|8461.96|8464.15|8464.15|8466.22|8466.22|8457.41|8457.41|0
1746801900000|2025-05-09 14:45:00|8463.5|8463.5|8464.63|8464.63|8465.68|8465.68|8459.01|8459.01|0
1746802200000|2025-05-09 14:50:00|8464.86|8464.86|8464.44|8464.44|8471.12|8471.12|8462.86|8462.86|0
1746802500000|2025-05-09 14:55:00|8463.79|8463.79|8469.06|8469.06|8470.06|8470.06|8463.14|8463.14|0
1746802800000|2025-05-09 15:00:00|8468.48|8468.48|8471.76|8471.76|8472.99|8472.99|8467.14|8467.14|0
1746803100000|2025-05-09 15:05:00|8471.89|8471.89|8472.61|8472.61|8476.11|8476.11|8469.37|8469.37|0
1746803400000|2025-05-09 15:10:00|8472.56|8472.56|8477.82|8477.82|8477.82|8477.82|8466.49|8466.49|0
1746803700000|2025-05-09 15:15:00|8477.49|8477.49|8473.69|8473.69|8480.29|8480.29|8473.69|8473.69|0
1746804000000|2025-05-09 15:20:00|8473.12|8473.12|8471.14|8471.14|8476.18|8476.18|8469.83|8469.83|0
1746804300000|2025-05-09 15:25:00|8471.46|8471.46|8478.4|8478.4|8479.4|8479.4|8471.46|8471.46|0
1747034100000|2025-05-12 07:15:00|8679.36|8679.36|8679.18|8679.18|8682.48|8682.48|8670.55|8670.55|0
1747034400000|2025-05-12 07:20:00|8677.88|8677.88|8698.65|8698.65|8698.65|8698.65|8670.77|8670.77|0
1747034700000|2025-05-12 07:25:00|8699.05|8699.05|8706.38|8706.38|8709.96|8709.96|8693.21|8693.21|0
1747035000000|2025-05-12 07:30:00|8706.85|8706.85|8706.61|8706.61|8710.14|8710.14|8701.82|8701.82|0
1747035300000|2025-05-12 07:35:00|8706.04|8706.04|8727.36|8727.36|8729.26|8729.26|8702.82|8702.82|0
1747035600000|2025-05-12 07:40:00|8727.82|8727.82|8725.35|8725.35|8732.22|8732.22|8718|8718|0
1747035900000|2025-05-12 07:45:00|8724.04|8724.04|8716.56|8716.56|8724.32|8724.32|8712.91|8712.91|0
1747036200000|2025-05-12 07:50:00|8715.9|8715.9|8708.82|8708.82|8718.91|8718.91|8708.82|8708.82|0
1747036500000|2025-05-12 07:55:00|8707.43|8707.43|8708.87|8708.87|8721.67|8721.67|8702.44|8702.44|0
1747036800000|2025-05-12 08:00:00|8708.23|8708.23|8702.42|8702.42|8710.36|8710.36|8694.93|8694.93|0
1747037100000|2025-05-12 08:05:00|8702.16|8702.16|8718.17|8718.17|8720.38|8720.38|8700.08|8700.08|0
1747037400000|2025-05-12 08:10:00|8718.03|8718.03|8700.68|8700.68|8718.03|8718.03|8700.03|8700.03|0
1747037700000|2025-05-12 08:15:00|8700.46|8700.46|8681.71|8681.71|8702.67|8702.67|8681.71|8681.71|0
1747038000000|2025-05-12 08:20:00|8681.14|8681.14|8684.58|8684.58|8688.92|8688.92|8680.95|8680.95|0
1747038300000|2025-05-12 08:25:00|8683.93|8683.93|8704.51|8704.51|8704.51|8704.51|8683.1|8683.1|0
1747038600000|2025-05-12 08:30:00|8705.06|8705.06|8711.08|8711.08|8715.69|8715.69|8702.48|8702.48|0
1747038900000|2025-05-12 08:35:00|8712.4|8712.4|8716.2|8716.2|8717.32|8717.32|8711.02|8711.02|0
1747039200000|2025-05-12 08:40:00|8716.64|8716.64|8733.3|8733.3|8733.3|8733.3|8716.64|8716.64|0
1747039500000|2025-05-12 08:45:00|8733.16|8733.16|8748.04|8748.04|8749.43|8749.43|8731.58|8731.58|0
1747039800000|2025-05-12 08:50:00|8748.27|8748.27|8739.55|8739.55|8748.27|8748.27|8737.59|8737.59|0
1747040100000|2025-05-12 08:55:00|8739.69|8739.69|8736.94|8736.94|8739.86|8739.86|8734.82|8734.82|0
1747040400000|2025-05-12 09:00:00|8736.8|8736.8|8739.83|8739.83|8739.88|8739.88|8733.1|8733.1|0
1747040700000|2025-05-12 09:05:00|8739.99|8739.99|8741.78|8741.78|8746.03|8746.03|8736.64|8736.64|0
1747041000000|2025-05-12 09:10:00|8741.64|8741.64|8745.24|8745.24|8749.34|8749.34|8741.5|8741.5|0
1747041300000|2025-05-12 09:15:00|8746.13|8746.13|8746.85|8746.85|8747.36|8747.36|8742.66|8742.66|0
1747041600000|2025-05-12 09:20:00|8747.73|8747.73|8759.12|8759.12|8759.12|8759.12|8747.49|8747.49|0
1747041900000|2025-05-12 09:25:00|8757.81|8757.81|8757.26|8757.26|8760.42|8760.42|8753.77|8753.77|0
1747042200000|2025-05-12 09:30:00|8757.91|8757.91|8763.62|8763.62|8764.76|8764.76|8757.37|8757.37|0
1747042500000|2025-05-12 09:35:00|8763.48|8763.48|8759.74|8759.74|8763.48|8763.48|8756.51|8756.51|0
1747042800000|2025-05-12 09:40:00|8759.17|8759.17|8753.82|8753.82|8759.17|8759.17|8751.12|8751.12|0
1747043100000|2025-05-12 09:45:00|8753.17|8753.17|8752.79|8752.79|8756.24|8756.24|8749.51|8749.51|0
1747043400000|2025-05-12 09:50:00|8751.65|8751.65|8754.28|8754.28|8756.03|8756.03|8748.05|8748.05|0
1747043700000|2025-05-12 09:55:00|8756|8756|8756.57|8756.57|8759.94|8759.94|8754.31|8754.31|0
1747044000000|2025-05-12 10:00:00|8755.92|8755.92|8751.6|8751.6|8758.58|8758.58|8750.31|8750.31|0
1747044300000|2025-05-12 10:05:00|8751.88|8751.88|8761.95|8761.95|8765.64|8765.64|8751.88|8751.88|0
1747044600000|2025-05-12 10:10:00|8762.18|8762.18|8767.08|8767.08|8767.38|8767.38|8761.66|8761.66|0
1747044900000|2025-05-12 10:15:00|8767.66|8767.66|8760.68|8760.68|8767.78|8767.78|8760.03|8760.03|0
1747045200000|2025-05-12 10:20:00|8760.46|8760.46|8768.65|8768.65|8769.56|8769.56|8760.46|8760.46|0
1747045500000|2025-05-12 10:25:00|8768.57|8768.57|8764.51|8764.51|8770.5|8770.5|8761.17|8761.17|0
1747045800000|2025-05-12 10:30:00|8766.69|8766.69|8773.39|8773.39|8773.39|8773.39|8764.51|8764.51|0
1747046100000|2025-05-12 10:35:00|8773.83|8773.83|8778.65|8778.65|8778.65|8778.65|8771.67|8771.67|0
1747046400000|2025-05-12 10:40:00|8778.49|8778.49|8773.33|8773.33|8780.55|8780.55|8772.89|8772.89|0
1747046700000|2025-05-12 10:45:00|8772.68|8772.68|8772.65|8772.65|8772.92|8772.92|8764.95|8764.95|0
1747047000000|2025-05-12 10:50:00|8773.95|8773.95|8781.89|8781.89|8781.89|8781.89|8773.95|8773.95|0
1747047300000|2025-05-12 10:55:00|8782.17|8782.17|8781.93|8781.93|8785.83|8785.83|8781.09|8781.09|0
1747047600000|2025-05-12 11:00:00|8781.54|8781.54|8790.78|8790.78|8794.38|8794.38|8777.37|8777.37|0
1747047900000|2025-05-12 11:05:00|8790.2|8790.2|8797.85|8797.85|8797.85|8797.85|8789.41|8789.41|0
1747048200000|2025-05-12 11:10:00|8799.8|8799.8|8792.44|8792.44|8799.8|8799.8|8791.87|8791.87|0
1747048500000|2025-05-12 11:15:00|8791.79|8791.79|8796.8|8796.8|8796.8|8796.8|8791.27|8791.27|0
1747048800000|2025-05-12 11:20:00|8796.28|8796.28|8800.06|8800.06|8800.06|8800.06|8788.75|8788.75|0
1747049100000|2025-05-12 11:25:00|8801.36|8801.36|8811.48|8811.48|8811.48|8811.48|8800.56|8800.56|0
1747049400000|2025-05-12 11:30:00|8811.25|8811.25|8821.52|8821.52|8821.52|8821.52|8807.43|8807.43|0
1747049700000|2025-05-12 11:35:00|8820.95|8820.95|8825|8825|8825.65|8825.65|8819.56|8819.56|0
1747050000000|2025-05-12 11:40:00|8824.42|8824.42|8820.7|8820.7|8825.79|8825.79|8820.36|8820.36|0
1747050300000|2025-05-12 11:45:00|8820.96|8820.96|8817.89|8817.89|8821.31|8821.31|8809.37|8809.37|0
1747050600000|2025-05-12 11:50:00|8817.94|8817.94|8815.1|8815.1|8820.5|8820.5|8812.43|8812.43|0
1747050900000|2025-05-12 11:55:00|8814.94|8814.94|8814.64|8814.64|8820.86|8820.86|8812.97|8812.97|0
1747051200000|2025-05-12 12:00:00|8812.69|8812.69|8821.57|8821.57|8821.57|8821.57|8812.43|8812.43|0
1747051500000|2025-05-12 12:05:00|8820.92|8820.92|8831.06|8831.06|8831.06|8831.06|8820.92|8820.92|0
1747051800000|2025-05-12 12:10:00|8832.36|8832.36|8833.29|8833.29|8836.41|8836.41|8831.71|8831.71|0
1747052100000|2025-05-12 12:15:00|8832.72|8832.72|8832.08|8832.08|8833.88|8833.88|8830.08|8830.08|0
1747052400000|2025-05-12 12:20:00|8832.32|8832.32|8845.12|8845.12|8845.12|8845.12|8831.92|8831.92|0
1747052700000|2025-05-12 12:25:00|8845.28|8845.28|8838.12|8838.12|8845.28|8845.28|8837.44|8837.44|0
1747053000000|2025-05-12 12:30:00|8839.42|8839.42|8826.22|8826.22|8840.96|8840.96|8826.22|8826.22|0
1747053300000|2025-05-12 12:35:00|8826.46|8826.46|8832.19|8832.19|8832.19|8832.19|8826.42|8826.42|0
1747053600000|2025-05-12 12:40:00|8831.97|8831.97|8831.28|8831.28|8837.07|8837.07|8830.76|8830.76|0
1747053900000|2025-05-12 12:45:00|8831.54|8831.54|8827.88|8827.88|8834.13|8834.13|8823.55|8823.55|0
1747054200000|2025-05-12 12:50:00|8827.72|8827.72|8834.55|8834.55|8834.55|8834.55|8827.72|8827.72|0
1747054500000|2025-05-12 12:55:00|8834.33|8834.33|8830.6|8830.6|8834.99|8834.99|8828.98|8828.98|0
1747054800000|2025-05-12 13:00:00|8829.96|8829.96|8842.15|8842.15|8844.21|8844.21|8829.83|8829.83|0
1747055100000|2025-05-12 13:05:00|8843.3|8843.3|8839.86|8839.86|8843.3|8843.3|8836.61|8836.61|0
1747055400000|2025-05-12 13:10:00|8839.34|8839.34|8827.58|8827.58|8839.4|8839.4|8822.4|8822.4|0
1747055700000|2025-05-12 13:15:00|8827.72|8827.72|8832.43|8832.43|8832.43|8832.43|8823.74|8823.74|0
1747056000000|2025-05-12 13:20:00|8832.85|8832.85|8824.08|8824.08|8832.85|8832.85|8820.31|8820.31|0
1747056300000|2025-05-12 13:25:00|8824.54|8824.54|8819.21|8819.21|8825.59|8825.59|8816.03|8816.03|0
1747056600000|2025-05-12 13:30:00|8819.6|8819.6|8827.35|8827.35|8827.35|8827.35|8812.55|8812.55|0
1747056900000|2025-05-12 13:35:00|8826.96|8826.96|8842.05|8842.05|8842.05|8842.05|8826.4|8826.4|0
1747057200000|2025-05-12 13:40:00|8842.18|8842.18|8837.09|8837.09|8843.13|8843.13|8834.14|8834.14|0
1747057500000|2025-05-12 13:45:00|8837.35|8837.35|8799.61|8799.61|8838|8838|8797.91|8797.91|0
1747057800000|2025-05-12 13:50:00|8798.83|8798.83|8784.97|8784.97|8800.49|8800.49|8784.8|8784.8|0
1747058100000|2025-05-12 13:55:00|8784.58|8784.58|8761.19|8761.19|8785.6|8785.6|8758.89|8758.89|0
1747058400000|2025-05-12 14:00:00|8761.45|8761.45|8764.66|8764.66|8770.88|8770.88|8755.18|8755.18|0
1747058700000|2025-05-12 14:05:00|8765.05|8765.05|8773.69|8773.69|8778.52|8778.52|8764.67|8764.67|0
1747059000000|2025-05-12 14:10:00|8772.65|8772.65|8784.78|8784.78|8789.19|8789.19|8769.75|8769.75|0
1747059300000|2025-05-12 14:15:00|8784.46|8784.46|8775.67|8775.67|8786.08|8786.08|8775.49|8775.49|0
1747059600000|2025-05-12 14:20:00|8774.89|8774.89|8771.95|8771.95|8776.95|8776.95|8760.62|8760.62|0
1747059900000|2025-05-12 14:25:00|8772.18|8772.18|8743.23|8743.23|8772.73|8772.73|8736.59|8736.59|0
1747060200000|2025-05-12 14:30:00|8743.5|8743.5|8728.77|8728.77|8743.5|8743.5|8716.42|8716.42|0
1747060500000|2025-05-12 14:35:00|8728.2|8728.2|8740.39|8740.39|8740.39|8740.39|8725.1|8725.1|0
1747060800000|2025-05-12 14:40:00|8740.85|8740.85|8763.55|8763.55|8764.72|8764.72|8740.85|8740.85|0
1747061100000|2025-05-12 14:45:00|8764.7|8764.7|8763.53|8763.53|8773.41|8773.41|8762.87|8762.87|0
1747061400000|2025-05-12 14:50:00|8763.85|8763.85|8781.57|8781.57|8781.57|8781.57|8762.93|8762.93|0
1747061700000|2025-05-12 14:55:00|8782.81|8782.81|8776.23|8776.23|8784.87|8784.87|8775.34|8775.34|0
1747062000000|2025-05-12 15:00:00|8775.66|8775.66|8781.08|8781.08|8782.22|8782.22|8768.73|8768.73|0
1747062300000|2025-05-12 15:05:00|8781.21|8781.21|8772.77|8772.77|8781.21|8781.21|8771.62|8771.62|0
1747062600000|2025-05-12 15:10:00|8772.2|8772.2|8784.65|8784.65|8788.95|8788.95|8771.05|8771.05|0
1747062900000|2025-05-12 15:15:00|8784.8|8784.8|8777.51|8777.51|8785.3|8785.3|8774.52|8774.52|0
1747063200000|2025-05-12 15:20:00|8777.65|8777.65|8768.81|8768.81|8777.72|8777.72|8765.63|8765.63|0
1747063500000|2025-05-12 15:25:00|8769.46|8769.46|8775.73|8775.73|8777.07|8777.07|8767.84|8767.84|0
1747120500000|2025-05-13 07:15:00|8860.73|8860.73|8881|8881|8882.33|8882.33|8852.58|8852.58|0
1747120800000|2025-05-13 07:20:00|8881.65|8881.65|8859.87|8859.87|8885.7|8885.7|8858.03|8858.03|0
1747121100000|2025-05-13 07:25:00|8859.18|8859.18|8871.51|8871.51|8877.48|8877.48|8858.88|8858.88|0
1747121400000|2025-05-13 07:30:00|8870.21|8870.21|8876.87|8876.87|8880.23|8880.23|8870.21|8870.21|0
1747121700000|2025-05-13 07:35:00|8876.73|8876.73|8889.03|8889.03|8889.88|8889.88|8874.37|8874.37|0
1747122000000|2025-05-13 07:40:00|8887.77|8887.77|8893.96|8893.96|8897.99|8897.99|8885.35|8885.35|0
1747122300000|2025-05-13 07:45:00|8894.61|8894.61|8891.21|8891.21|8895.99|8895.99|8889.78|8889.78|0
1747122600000|2025-05-13 07:50:00|8891.05|8891.05|8890.78|8890.78|8892.3|8892.3|8886.46|8886.46|0
1747122900000|2025-05-13 07:55:00|8889.48|8889.48|8876.9|8876.9|8889.48|8889.48|8876.9|8876.9|0
1747123200000|2025-05-13 08:00:00|8876.38|8876.38|8879.34|8879.34|8885.98|8885.98|8874.69|8874.69|0
1747123500000|2025-05-13 08:05:00|8879.99|8879.99|8873.05|8873.05|8881.65|8881.65|8866.88|8866.88|0
1747123800000|2025-05-13 08:10:00|8873.75|8873.75|8857.21|8857.21|8876.44|8876.44|8855.21|8855.21|0
1747124100000|2025-05-13 08:15:00|8858.09|8858.09|8857.94|8857.94|8858.79|8858.79|8854.78|8854.78|0
1747124400000|2025-05-13 08:20:00|8857.36|8857.36|8862.02|8862.02|8862.02|8862.02|8851.72|8851.72|0
1747124700000|2025-05-13 08:25:00|8864.04|8864.04|8866.05|8866.05|8870.51|8870.51|8864.04|8864.04|0
1747125000000|2025-05-13 08:30:00|8866.37|8866.37|8879.54|8879.54|8880.42|8880.42|8866.25|8866.25|0
1747125300000|2025-05-13 08:35:00|8879.77|8879.77|8889.2|8889.2|8889.85|8889.85|8879.7|8879.7|0
1747125600000|2025-05-13 08:40:00|8890.5|8890.5|8894.41|8894.41|8895.38|8895.38|8887.18|8887.18|0
1747125900000|2025-05-13 08:45:00|8895.29|8895.29|8886.35|8886.35|8895.53|8895.53|8886.35|8886.35|0
1747126200000|2025-05-13 08:50:00|8886.12|8886.12|8877.76|8877.76|8886.26|8886.26|8877.76|8877.76|0
1747126500000|2025-05-13 08:55:00|8877.3|8877.3|8874.92|8874.92|8878.62|8878.62|8870.05|8870.05|0
1747126800000|2025-05-13 09:00:00|8875.14|8875.14|8877.72|8877.72|8878.38|8878.38|8866.7|8866.7|0
1747127100000|2025-05-13 09:05:00|8878.04|8878.04|8885.07|8885.07|8885.07|8885.07|8878.04|8878.04|0
1747127400000|2025-05-13 09:10:00|8883.77|8883.77|8871.06|8871.06|8885.18|8885.18|8871.06|8871.06|0
1747127700000|2025-05-13 09:15:00|8871.64|8871.64|8869.95|8869.95|8873.56|8873.56|8869.95|8869.95|0
1747128000000|2025-05-13 09:20:00|8869.73|8869.73|8871.9|8871.9|8871.9|8871.9|8869.73|8869.73|0
1747128300000|2025-05-13 09:25:00|8871.25|8871.25|8871.8|8871.8|8872.55|8872.55|8866.81|8866.81|0
1747128600000|2025-05-13 09:30:00|8871.15|8871.15|8864.59|8864.59|8872.39|8872.39|8864.59|8864.59|0
1747128900000|2025-05-13 09:35:00|8863.94|8863.94|8870.46|8870.46|8871.17|8871.17|8863.94|8863.94|0
1747129200000|2025-05-13 09:40:00|8870.14|8870.14|8867.14|8867.14|8870.36|8870.36|8865.9|8865.9|0
1747129500000|2025-05-13 09:45:00|8867.28|8867.28|8875.06|8875.06|8875.07|8875.07|8866.95|8866.95|0
1747129800000|2025-05-13 09:50:00|8875.5|8875.5|8880.39|8880.39|8880.39|8880.39|8874.6|8874.6|0
1747130100000|2025-05-13 09:55:00|8880.78|8880.78|8899.46|8899.46|8899.46|8899.46|8879.86|8879.86|0
1747130400000|2025-05-13 10:00:00|8900.6|8900.6|8903.31|8903.31|8905.98|8905.98|8899.27|8899.27|0
1747130700000|2025-05-13 10:05:00|8902.16|8902.16|8907.24|8907.24|8907.37|8907.37|8901.21|8901.21|0
1747131000000|2025-05-13 10:10:00|8907.37|8907.37|8910.04|8910.04|8910.04|8910.04|8905.49|8905.49|0
1747131300000|2025-05-13 10:15:00|8909.46|8909.46|8905.15|8905.15|8909.46|8909.46|8902.66|8902.66|0
1747131600000|2025-05-13 10:20:00|8905.81|8905.81|8898.95|8898.95|8908.62|8908.62|8898.51|8898.51|0
1747131900000|2025-05-13 10:25:00|8898.38|8898.38|8895.97|8895.97|8898.38|8898.38|8892.91|8892.91|0
1747132200000|2025-05-13 10:30:00|8894.02|8894.02|8889.55|8889.55|8895.91|8895.91|8889.55|8889.55|0
1747132500000|2025-05-13 10:35:00|8889.32|8889.32|8891.66|8891.66|8895.25|8895.25|8887.94|8887.94|0
1747132800000|2025-05-13 10:40:00|8892.61|8892.61|8896.85|8896.85|8896.85|8896.85|8892.17|8892.17|0
1747133100000|2025-05-13 10:45:00|8895.64|8895.64|8890.81|8890.81|8895.64|8895.64|8890.81|8890.81|0
1747133400000|2025-05-13 10:50:00|8889.51|8889.51|8884.15|8884.15|8889.51|8889.51|8880.79|8880.79|0
1747133700000|2025-05-13 10:55:00|8884.38|8884.38|8893.31|8893.31|8894.1|8894.1|8880.41|8880.41|0
1747134000000|2025-05-13 11:00:00|8893.34|8893.34|8892.84|8892.84|8897.81|8897.81|8886.98|8886.98|0
1747134300000|2025-05-13 11:05:00|8893.98|8893.98|8899.02|8899.02|8899.02|8899.02|8893.98|8893.98|0
1747134600000|2025-05-13 11:10:00|8898.37|8898.37|8895.58|8895.58|8898.76|8898.76|8895.27|8895.27|0
1747134900000|2025-05-13 11:15:00|8895.97|8895.97|8901.28|8901.28|8901.28|8901.28|8894.08|8894.08|0
1747135200000|2025-05-13 11:20:00|8901.42|8901.42|8905.16|8905.16|8906.09|8906.09|8901.42|8901.42|0
1747135500000|2025-05-13 11:25:00|8905.03|8905.03|8904.62|8904.62|8905.26|8905.26|8902.17|8902.17|0
1747135800000|2025-05-13 11:30:00|8904.93|8904.93|8912.22|8912.22|8912.22|8912.22|8903.51|8903.51|0
1747136100000|2025-05-13 11:35:00|8912.29|8912.29|8910.17|8910.17|8912.45|8912.45|8907.25|8907.25|0
1747136400000|2025-05-13 11:40:00|8908.87|8908.87|8906.25|8906.25|8909.11|8909.11|8905.99|8905.99|0
1747136700000|2025-05-13 11:45:00|8907.87|8907.87|8907.91|8907.91|8909.47|8909.47|8907.39|8907.39|0
1747137000000|2025-05-13 11:50:00|8908.48|8908.48|8909.67|8909.67|8912.39|8912.39|8906.08|8906.08|0
1747137300000|2025-05-13 11:55:00|8909.89|8909.89|8905.71|8905.71|8909.89|8909.89|8904.27|8904.27|0
1747137600000|2025-05-13 12:00:00|8905.43|8905.43|8903.85|8903.85|8906.84|8906.84|8901.1|8901.1|0
1747137900000|2025-05-13 12:05:00|8904.09|8904.09|8902.73|8902.73|8904.09|8904.09|8897.7|8897.7|0
1747138200000|2025-05-13 12:10:00|8902.15|8902.15|8911.78|8911.78|8911.78|8911.78|8899.44|8899.44|0
1747138500000|2025-05-13 12:15:00|8911.65|8911.65|8903.49|8903.49|8911.68|8911.68|8903.07|8903.07|0
1747138800000|2025-05-13 12:20:00|8903.34|8903.34|8895.28|8895.28|8903.34|8903.34|8895.28|8895.28|0
1747139100000|2025-05-13 12:25:00|8894.96|8894.96|8901.08|8901.08|8901.08|8901.08|8894.96|8894.96|0
1747139400000|2025-05-13 12:30:00|8902.23|8902.23|8914.8|8914.8|8916.43|8916.43|8902.23|8902.23|0
1747139700000|2025-05-13 12:35:00|8914.58|8914.58|8909.56|8909.56|8917.13|8917.13|8907.73|8907.73|0
1747140000000|2025-05-13 12:40:00|8909.42|8909.42|8903.61|8903.61|8909.99|8909.99|8901.37|8901.37|0
1747140300000|2025-05-13 12:45:00|8904.26|8904.26|8909.61|8909.61|8909.61|8909.61|8898.86|8898.86|0
1747140600000|2025-05-13 12:50:00|8910.16|8910.16|8910.28|8910.28|8912.56|8912.56|8903.95|8903.95|0
1747140900000|2025-05-13 12:55:00|8908.49|8908.49|8904.77|8904.77|8909.05|8909.05|8904.77|8904.77|0
1747141200000|2025-05-13 13:00:00|8906.07|8906.07|8903.57|8903.57|8908.82|8908.82|8902.26|8902.26|0
1747141500000|2025-05-13 13:05:00|8903.79|8903.79|8910.62|8910.62|8913.54|8913.54|8903.79|8903.79|0
1747141800000|2025-05-13 13:10:00|8910.46|8910.46|8916.93|8916.93|8919.93|8919.93|8910.46|8910.46|0
1747142100000|2025-05-13 13:15:00|8916.05|8916.05|8930.67|8930.67|8932.29|8932.29|8916.05|8916.05|0
1747142400000|2025-05-13 13:20:00|8931.32|8931.32|8937.87|8937.87|8937.87|8937.87|8929.97|8929.97|0
1747142700000|2025-05-13 13:25:00|8937.43|8937.43|8931.86|8931.86|8940.41|8940.41|8931.86|8931.86|0
1747143000000|2025-05-13 13:30:00|8929.9|8929.9|8931.55|8931.55|8935.34|8935.34|8913.82|8913.82|0
1747143300000|2025-05-13 13:35:00|8931.68|8931.68|8941.63|8941.63|8941.89|8941.89|8931.68|8931.68|0
1747143600000|2025-05-13 13:40:00|8940.33|8940.33|8955.75|8955.75|8956.19|8956.19|8940.33|8940.33|0
1747143900000|2025-05-13 13:45:00|8955.49|8955.49|8936.17|8936.17|8956.19|8956.19|8936.17|8936.17|0
1747144200000|2025-05-13 13:50:00|8936.83|8936.83|8940.26|8940.26|8943.44|8943.44|8936.62|8936.62|0
1747144500000|2025-05-13 13:55:00|8941.14|8941.14|8941.98|8941.98|8945.91|8945.91|8937.88|8937.88|0
1747144800000|2025-05-13 14:00:00|8942.11|8942.11|8948.4|8948.4|8948.71|8948.71|8939.95|8939.95|0
1747145100000|2025-05-13 14:05:00|8948.97|8948.97|8937.47|8937.47|8949.36|8949.36|8935.86|8935.86|0
1747145400000|2025-05-13 14:10:00|8936.81|8936.81|8947.02|8947.02|8947.02|8947.02|8934.41|8934.41|0
1747145700000|2025-05-13 14:15:00|8946.58|8946.58|8948.54|8948.54|8954.2|8954.2|8942.48|8942.48|0
1747146000000|2025-05-13 14:20:00|8948.51|8948.51|8941.1|8941.1|8948.88|8948.88|8940.26|8940.26|0
1747146300000|2025-05-13 14:25:00|8940.96|8940.96|8941.8|8941.8|8945.9|8945.9|8940.42|8940.42|0
1747146600000|2025-05-13 14:30:00|8940.65|8940.65|8947.58|8947.58|8947.58|8947.58|8938.04|8938.04|0
1747146900000|2025-05-13 14:35:00|8947.15|8947.15|8949.81|8949.81|8950.46|8950.46|8947.15|8947.15|0
1747147200000|2025-05-13 14:40:00|8949.54|8949.54|8944.16|8944.16|8951.25|8951.25|8944.16|8944.16|0
1747147500000|2025-05-13 14:45:00|8944.38|8944.38|8945.29|8945.29|8949.96|8949.96|8944.05|8944.05|0
1747147800000|2025-05-13 14:50:00|8944.4|8944.4|8952.68|8952.68|8952.81|8952.81|8944.4|8944.4|0
1747148100000|2025-05-13 14:55:00|8953.1|8953.1|8959.92|8959.92|8962.45|8962.45|8953.1|8953.1|0
1747148400000|2025-05-13 15:00:00|8957.4|8957.4|8950.96|8950.96|8957.4|8957.4|8948.8|8948.8|0
1747148700000|2025-05-13 15:05:00|8950.57|8950.57|8961.4|8961.4|8964.06|8964.06|8946.96|8946.96|0
1747149000000|2025-05-13 15:10:00|8961.84|8961.84|8969.32|8969.32|8972.92|8972.92|8961.84|8961.84|0
1747149300000|2025-05-13 15:15:00|8968.88|8968.88|8978.03|8978.03|8980.48|8980.48|8968.88|8968.88|0
1747149600000|2025-05-13 15:20:00|8977.45|8977.45|8982.17|8982.17|8982.72|8982.72|8975.81|8975.81|0
1747149900000|2025-05-13 15:25:00|8981.52|8981.52|8984|8984|8988.15|8988.15|8979.59|8979.59|0
1747206900000|2025-05-14 07:15:00|9009.89|9009.89|8993.17|8993.17|9010.6|9010.6|8986.36|8986.36|0
1747207200000|2025-05-14 07:20:00|8993.04|8993.04|8962.03|8962.03|8993.07|8993.07|8962.03|8962.03|0
1747207500000|2025-05-14 07:25:00|8961.8|8961.8|8942.59|8942.59|8968.31|8968.31|8941.94|8941.94|0
1747207800000|2025-05-14 07:30:00|8943.22|8943.22|8957.81|8957.81|8957.81|8957.81|8942.91|8942.91|0
1747208100000|2025-05-14 07:35:00|8955.39|8955.39|8959.03|8959.03|8961.83|8961.83|8954.31|8954.31|0
1747208400000|2025-05-14 07:40:00|8958.95|8958.95|8942.39|8942.39|8959.18|8959.18|8940.94|8940.94|0
1747208700000|2025-05-14 07:45:00|8941.25|8941.25|8926.69|8926.69|8941.25|8941.25|8924.18|8924.18|0
1747209000000|2025-05-14 07:50:00|8926.04|8926.04|8941.32|8941.32|8943.95|8943.95|8925.86|8925.86|0
1747209300000|2025-05-14 07:55:00|8940.67|8940.67|8939.6|8939.6|8945.18|8945.18|8937.57|8937.57|0
1747209600000|2025-05-14 08:00:00|8940.12|8940.12|8942.77|8942.77|8951.19|8951.19|8939.08|8939.08|0
1747209900000|2025-05-14 08:05:00|8942.54|8942.54|8949.73|8949.73|8951.26|8951.26|8941.1|8941.1|0
1747210200000|2025-05-14 08:10:00|8949.5|8949.5|8954.45|8954.45|8957.48|8957.48|8947.97|8947.97|0
1747210500000|2025-05-14 08:15:00|8954.67|8954.67|8950.89|8950.89|8957.87|8957.87|8950.89|8950.89|0
1747210800000|2025-05-14 08:20:00|8952.85|8952.85|8949.15|8949.15|8953.9|8953.9|8948.92|8948.92|0
1747211100000|2025-05-14 08:25:00|8948.5|8948.5|8955.01|8955.01|8956.15|8956.15|8945.47|8945.47|0
1747211400000|2025-05-14 08:30:00|8954.79|8954.79|8952.42|8952.42|8956.02|8956.02|8951.48|8951.48|0
1747211700000|2025-05-14 08:35:00|8952.64|8952.64|8948.84|8948.84|8956.56|8956.56|8948.84|8948.84|0
1747212000000|2025-05-14 08:40:00|8948.61|8948.61|8938.43|8938.43|8948.61|8948.61|8937.86|8937.86|0
1747212300000|2025-05-14 08:45:00|8938.59|8938.59|8921.27|8921.27|8938.59|8938.59|8919.74|8919.74|0
1747212600000|2025-05-14 08:50:00|8922.57|8922.57|8926.99|8926.99|8931.1|8931.1|8920.06|8920.06|0
1747212900000|2025-05-14 08:55:00|8927.15|8927.15|8929.71|8929.71|8929.93|8929.93|8924.14|8924.14|0
1747213200000|2025-05-14 09:00:00|8930.36|8930.36|8929.06|8929.06|8934|8934|8928.84|8928.84|0
1747213500000|2025-05-14 09:05:00|8928.93|8928.93|8913.26|8913.26|8929.7|8929.7|8913.26|8913.26|0
1747213800000|2025-05-14 09:10:00|8911.96|8911.96|8909.77|8909.77|8914.81|8914.81|8908.99|8908.99|0
1747214100000|2025-05-14 09:15:00|8909.12|8909.12|8900.64|8900.64|8911.02|8911.02|8900.48|8900.48|0
1747214400000|2025-05-14 09:20:00|8901.22|8901.22|8903.57|8903.57|8903.57|8903.57|8895.68|8895.68|0
1747214700000|2025-05-14 09:25:00|8909.27|8909.27|8921.13|8921.13|8926.47|8926.47|8909.27|8909.27|0
1747215000000|2025-05-14 09:30:00|8920.9|8920.9|8908.95|8908.95|8921.68|8921.68|8904.35|8904.35|0
1747215300000|2025-05-14 09:35:00|8909.18|8909.18|8921.16|8921.16|8932.29|8932.29|8908.84|8908.84|0
1747215600000|2025-05-14 09:40:00|8921.81|8921.81|8931.36|8931.36|8934.94|8934.94|8920.73|8920.73|0
1747215900000|2025-05-14 09:45:00|8931.69|8931.69|8928.15|8928.15|8933.28|8933.28|8928.15|8928.15|0
1747216200000|2025-05-14 09:50:00|8926.85|8926.85|8924.39|8924.39|8930.71|8930.71|8924.39|8924.39|0
1747216500000|2025-05-14 09:55:00|8925.02|8925.02|8935.16|8935.16|8938.13|8938.13|8925.02|8925.02|0
1747216800000|2025-05-14 10:00:00|8934.9|8934.9|8938.01|8938.01|8939.05|8939.05|8934.33|8934.33|0
1747217100000|2025-05-14 10:05:00|8938.24|8938.24|8936.34|8936.34|8939.71|8939.71|8934.48|8934.48|0
1747217400000|2025-05-14 10:10:00|8936.56|8936.56|8935.68|8935.68|8936.96|8936.96|8934.82|8934.82|0
1747217700000|2025-05-14 10:15:00|8936.33|8936.33|8939.42|8939.42|8939.58|8939.58|8932.81|8932.81|0
1747218000000|2025-05-14 10:20:00|8939.56|8939.56|8944.61|8944.61|8944.61|8944.61|8939.08|8939.08|0
1747218300000|2025-05-14 10:25:00|8944.89|8944.89|8945.85|8945.85|8948.39|8948.39|8942.28|8942.28|0
1747218600000|2025-05-14 10:30:00|8946.07|8946.07|8946.74|8946.74|8948.61|8948.61|8945.64|8945.64|0
1747218900000|2025-05-14 10:35:00|8947.18|8947.18|8953.1|8953.1|8953.1|8953.1|8942.68|8942.68|0
1747219200000|2025-05-14 10:40:00|8952.45|8952.45|8957.92|8957.92|8957.92|8957.92|8950.69|8950.69|0
1747219500000|2025-05-14 10:45:00|8957.7|8957.7|8963.77|8963.77|8963.77|8963.77|8957.51|8957.51|0
1747219800000|2025-05-14 10:50:00|8963.14|8963.14|8963.82|8963.82|8964.91|8964.91|8961.18|8961.18|0
1747220100000|2025-05-14 10:55:00|8963.59|8963.59|8965.91|8965.91|8966.56|8966.56|8959.38|8959.38|0
1747220400000|2025-05-14 11:00:00|8966.29|8966.29|8975.42|8975.42|8975.75|8975.75|8966.29|8966.29|0
1747220700000|2025-05-14 11:05:00|8975.65|8975.65|8977.96|8977.96|8977.96|8977.96|8974.35|8974.35|0
1747221000000|2025-05-14 11:10:00|8978.61|8978.61|8984.72|8984.72|8984.72|8984.72|8977.11|8977.11|0
1747221300000|2025-05-14 11:15:00|8986.03|8986.03|8988.9|8988.9|8990.83|8990.83|8985.8|8985.8|0
1747221600000|2025-05-14 11:20:00|8989.05|8989.05|8983.71|8983.71|8991.02|8991.02|8983.21|8983.21|0
1747221900000|2025-05-14 11:25:00|8984.49|8984.49|8980.56|8980.56|8984.87|8984.87|8978.09|8978.09|0
1747222200000|2025-05-14 11:30:00|8979.6|8979.6|8988.08|8988.08|8989.3|8989.3|8979|8979|0
1747222500000|2025-05-14 11:35:00|8988.31|8988.31|8991.21|8991.21|8991.45|8991.45|8987.84|8987.84|0
1747222800000|2025-05-14 11:40:00|8991.49|8991.49|8994.53|8994.53|8995.18|8995.18|8990.76|8990.76|0
1747223100000|2025-05-14 11:45:00|8993.88|8993.88|8989.9|8989.9|8995.22|8995.22|8989.9|8989.9|0
1747223400000|2025-05-14 11:50:00|8989.76|8989.76|8987.15|8987.15|8990.5|8990.5|8987.15|8987.15|0
1747223700000|2025-05-14 11:55:00|8986.5|8986.5|8985.65|8985.65|8989.1|8989.1|8981.33|8981.33|0
1747224000000|2025-05-14 12:00:00|8986.75|8986.75|8986.31|8986.31|8987.62|8987.62|8985.39|8985.39|0
1747224300000|2025-05-14 12:05:00|8986.18|8986.18|8990.06|8990.06|8991.88|8991.88|8985.59|8985.59|0
1747224600000|2025-05-14 12:10:00|8989.83|8989.83|9004.7|9004.7|9004.7|9004.7|8988.98|8988.98|0
1747224900000|2025-05-14 12:15:00|9003.4|9003.4|9005.11|9005.11|9007.72|9007.72|9000.06|9000.06|0
1747225200000|2025-05-14 12:20:00|9006.83|9006.83|9009.56|9009.56|9014.73|9014.73|9005.68|9005.68|0
1747225500000|2025-05-14 12:25:00|9009.7|9009.7|9018.01|9018.01|9018.01|9018.01|9008.39|9008.39|0
1747225800000|2025-05-14 12:30:00|9017.69|9017.69|9024.65|9024.65|9028.32|9028.32|9017.69|9017.69|0
1747226100000|2025-05-14 12:35:00|9023.35|9023.35|9025.74|9025.74|9028.5|9028.5|9021.38|9021.38|0
1747226400000|2025-05-14 12:40:00|9024.44|9024.44|9020.9|9020.9|9024.68|9024.68|9018.82|9018.82|0
1747226700000|2025-05-14 12:45:00|9021.55|9021.55|9024.39|9024.39|9024.39|9024.39|9020.66|9020.66|0
1747227000000|2025-05-14 12:50:00|9023.93|9023.93|9018.34|9018.34|9023.96|9023.96|9017.79|9017.79|0
1747227300000|2025-05-14 12:55:00|9018.35|9018.35|9017.87|9017.87|9019.67|9019.67|9016.37|9016.37|0
1747227600000|2025-05-14 13:00:00|9017.65|9017.65|9004.67|9004.67|9017.65|9017.65|9004.67|9004.67|0
1747227900000|2025-05-14 13:05:00|9004.44|9004.44|8996.48|8996.48|9004.64|9004.64|8995.04|8995.04|0
1747228200000|2025-05-14 13:10:00|8996.47|8996.47|8999.68|8999.68|9000.16|9000.16|8993.02|8993.02|0
1747228500000|2025-05-14 13:15:00|8999.96|8999.96|8994.41|8994.41|9000.73|9000.73|8994.07|8994.07|0
1747228800000|2025-05-14 13:20:00|8993.84|8993.84|8991.06|8991.06|8993.84|8993.84|8986.49|8986.49|0
1747229100000|2025-05-14 13:25:00|8990.92|8990.92|8989.25|8989.25|8991.08|8991.08|8986.95|8986.95|0
1747229400000|2025-05-14 13:30:00|8989.82|8989.82|8989.3|8989.3|8998.97|8998.97|8984.37|8984.37|0
1747229700000|2025-05-14 13:35:00|8988.91|8988.91|8993.01|8993.01|8995.43|8995.43|8982.72|8982.72|0
1747230000000|2025-05-14 13:40:00|8993.53|8993.53|9012.56|9012.56|9022.94|9022.94|8993.01|8993.01|0
1747230300000|2025-05-14 13:45:00|9013.21|9013.21|9007.46|9007.46|9015.86|9015.86|9001.28|9001.28|0
1747230600000|2025-05-14 13:50:00|9007.2|9007.2|8998.81|8998.81|9009.28|9009.28|8995.37|8995.37|0
1747230900000|2025-05-14 13:55:00|8999.38|8999.38|8998.4|8998.4|9004.1|9004.1|8995.74|8995.74|0
1747231200000|2025-05-14 14:00:00|8997.96|8997.96|9010.55|9010.55|9012.2|9012.2|8997.73|8997.73|0
1747231500000|2025-05-14 14:05:00|9008.6|9008.6|9015.1|9015.1|9020.82|9020.82|9008.22|9008.22|0
1747231800000|2025-05-14 14:10:00|9014.78|9014.78|9021.34|9021.34|9021.6|9021.6|9005.96|9005.96|0
1747232100000|2025-05-14 14:15:00|9021.57|9021.57|9020.46|9020.46|9025.15|9025.15|9018.65|9018.65|0
1747232400000|2025-05-14 14:20:00|9020.23|9020.23|9021.46|9021.46|9023.52|9023.52|9015.11|9015.11|0
1747232700000|2025-05-14 14:25:00|9021.32|9021.32|9018.12|9018.12|9023.65|9023.65|9017.6|9017.6|0
1747233000000|2025-05-14 14:30:00|9016.4|9016.4|9029.2|9029.2|9029.2|9029.2|9015.69|9015.69|0
1747233300000|2025-05-14 14:35:00|9029.43|9029.43|9020.36|9020.36|9030.34|9030.34|9018.17|9018.17|0
1747233600000|2025-05-14 14:40:00|9019.71|9019.71|9022.35|9022.35|9022.96|9022.96|9017.93|9017.93|0
1747233900000|2025-05-14 14:45:00|9022.64|9022.64|9023.08|9023.08|9023.48|9023.48|9014.21|9014.21|0
1747234200000|2025-05-14 14:50:00|9023.73|9023.73|9027.01|9027.01|9029.78|9029.78|9021.89|9021.89|0
1747234500000|2025-05-14 14:55:00|9027.27|9027.27|9016.43|9016.43|9027.27|9027.27|9014.37|9014.37|0
1747234800000|2025-05-14 15:00:00|9016.21|9016.21|9000.36|9000.36|9016.21|9016.21|9000.36|9000.36|0
1747235100000|2025-05-14 15:05:00|8999.71|8999.71|8998.49|8998.49|9002.61|9002.61|8990.69|8990.69|0
1747235400000|2025-05-14 15:10:00|8998.54|8998.54|9004.28|9004.28|9008.5|9008.5|8997.79|8997.79|0
1747235700000|2025-05-14 15:15:00|9003.14|9003.14|9002.52|9002.52|9005.04|9005.04|8999.95|8999.95|0
1747236000000|2025-05-14 15:20:00|9002.26|9002.26|9009.89|9009.89|9010.64|9010.64|8999.63|8999.63|0
1747236300000|2025-05-14 15:25:00|9010.21|9010.21|9003.48|9003.48|9011.58|9011.58|9002.77|9002.77|0
1747293300000|2025-05-15 07:15:00|9007.18|9007.18|8983.02|8983.02|9008.16|9008.16|8975.74|8975.74|0
1747293600000|2025-05-15 07:20:00|8984.32|8984.32|8970.96|8970.96|8984.32|8984.32|8967.72|8967.72|0
1747293900000|2025-05-15 07:25:00|8971.6|8971.6|8971.14|8971.14|8974.8|8974.8|8967.82|8967.82|0
1747294200000|2025-05-15 07:30:00|8970.82|8970.82|8942.61|8942.61|8975.12|8975.12|8938.46|8938.46|0
1747294500000|2025-05-15 07:35:00|8943.25|8943.25|8934.03|8934.03|8950.27|8950.27|8933.22|8933.22|0
1747294800000|2025-05-15 07:40:00|8934.49|8934.49|8936.47|8936.47|8944.48|8944.48|8933.39|8933.39|0
1747295100000|2025-05-15 07:45:00|8936.7|8936.7|8929.52|8929.52|8938.31|8938.31|8929.28|8929.28|0
1747295400000|2025-05-15 07:50:00|8929.78|8929.78|8928.08|8928.08|8938.28|8938.28|8927.95|8927.95|0
1747295700000|2025-05-15 07:55:00|8928.06|8928.06|8917.07|8917.07|8928.06|8928.06|8915.43|8915.43|0
1747296000000|2025-05-15 08:00:00|8917.58|8917.58|8912.87|8912.87|8918.38|8918.38|8910.99|8910.99|0
1747296300000|2025-05-15 08:05:00|8913.19|8913.19|8901.8|8901.8|8913.83|8913.83|8901.8|8901.8|0
1747296600000|2025-05-15 08:10:00|8901.15|8901.15|8909.51|8909.51|8910.69|8910.69|8898.35|8898.35|0
1747296900000|2025-05-15 08:15:00|8909.28|8909.28|8911.8|8911.8|8912.08|8912.08|8908.4|8908.4|0
1747297200000|2025-05-15 08:20:00|8910.92|8910.92|8900.54|8900.54|8912.97|8912.97|8899.9|8899.9|0
1747297500000|2025-05-15 08:25:00|8901.24|8901.24|8911.38|8911.38|8911.38|8911.38|8901.24|8901.24|0
1747297800000|2025-05-15 08:30:00|8911.82|8911.82|8914.1|8914.1|8921.52|8921.52|8909.52|8909.52|0
1747298100000|2025-05-15 08:35:00|8913.45|8913.45|8925.83|8925.83|8926.64|8926.64|8910.67|8910.67|0
1747298400000|2025-05-15 08:40:00|8926.41|8926.41|8936.84|8936.84|8940.36|8940.36|8924.9|8924.9|0
1747298700000|2025-05-15 08:45:00|8936.97|8936.97|8947.76|8947.76|8947.76|8947.76|8936.84|8936.84|0
1747299000000|2025-05-15 08:50:00|8949.06|8949.06|8951.85|8951.85|8951.85|8951.85|8948.23|8948.23|0
1747299300000|2025-05-15 08:55:00|8950.13|8950.13|8955.98|8955.98|8955.98|8955.98|8949.74|8949.74|0
1747299600000|2025-05-15 09:00:00|8956.56|8956.56|8960.05|8960.05|8961.64|8961.64|8956.29|8956.29|0
1747299900000|2025-05-15 09:05:00|8960.2|8960.2|8967.22|8967.22|8969.17|8969.17|8959.18|8959.18|0
1747300200000|2025-05-15 09:10:00|8965.64|8965.64|8960.65|8960.65|8968.1|8968.1|8960.65|8960.65|0
1747300500000|2025-05-15 09:15:00|8961.3|8961.3|8964.13|8964.13|8966.52|8966.52|8960|8960|0
1747300800000|2025-05-15 09:20:00|8964.78|8964.78|8964.14|8964.14|8969.07|8969.07|8959.3|8959.3|0
1747301100000|2025-05-15 09:25:00|8963.98|8963.98|8968.25|8968.25|8970.33|8970.33|8963.98|8963.98|0
1747301400000|2025-05-15 09:30:00|8967.68|8967.68|8966.71|8966.71|8970.91|8970.91|8966.71|8966.71|0
1747301700000|2025-05-15 09:35:00|8966.29|8966.29|8971.17|8971.17|8972.3|8972.3|8960.44|8960.44|0
1747302000000|2025-05-15 09:40:00|8970.53|8970.53|8969.37|8969.37|8972.61|8972.61|8968.78|8968.78|0
1747302300000|2025-05-15 09:45:00|8970.64|8970.64|8977.43|8977.43|8978.08|8978.08|8970.64|8970.64|0
1747302600000|2025-05-15 09:50:00|8977.66|8977.66|8973.69|8973.69|8977.66|8977.66|8972.39|8972.39|0
1747302900000|2025-05-15 09:55:00|8973.12|8973.12|8973.59|8973.59|8975.89|8975.89|8971.06|8971.06|0
1747303200000|2025-05-15 10:00:00|8973.37|8973.37|8968.18|8968.18|8974.83|8974.83|8968.06|8968.06|0
1747303500000|2025-05-15 10:05:00|8967.3|8967.3|8970.96|8970.96|8973.01|8973.01|8965.31|8965.31|0
1747303800000|2025-05-15 10:10:00|8970.64|8970.64|8979.7|8979.7|8979.9|8979.9|8969.13|8969.13|0
1747304100000|2025-05-15 10:15:00|8979.56|8979.56|8984.32|8984.32|8987.01|8987.01|8979.34|8979.34|0
1747304400000|2025-05-15 10:20:00|8984.09|8984.09|8985.91|8985.91|8988.34|8988.34|8981.91|8981.91|0
1747304700000|2025-05-15 10:25:00|8985.26|8985.26|8981.07|8981.07|8987.37|8987.37|8980.37|8980.37|0
1747305000000|2025-05-15 10:30:00|8980.42|8980.42|8989.82|8989.82|8994.69|8994.69|8980.42|8980.42|0
1747305300000|2025-05-15 10:35:00|8989.38|8989.38|8989.82|8989.82|8991.91|8991.91|8988.73|8988.73|0
1747305600000|2025-05-15 10:40:00|8989.6|8989.6|8987.47|8987.47|8989.6|8989.6|8984.68|8984.68|0
1747305900000|2025-05-15 10:45:00|8986.82|8986.82|8984.37|8984.37|8986.82|8986.82|8983.17|8983.17|0
1747306200000|2025-05-15 10:50:00|8983.91|8983.91|8988.81|8988.81|8988.89|8988.89|8982.94|8982.94|0
1747306500000|2025-05-15 10:55:00|8989.46|8989.46|8991.17|8991.17|8992.99|8992.99|8988.86|8988.86|0
1747306800000|2025-05-15 11:00:00|8992.89|8992.89|8997.38|8997.38|8999.7|8999.7|8992.22|8992.22|0
1747307100000|2025-05-15 11:05:00|8996.73|8996.73|8996.81|8996.81|8996.81|8996.81|8994.86|8994.86|0
1747307400000|2025-05-15 11:10:00|8999.42|8999.42|8998.37|8998.37|8999.42|8999.42|8994.63|8994.63|0
1747307700000|2025-05-15 11:15:00|8997.91|8997.91|8998.1|8998.1|8998.23|8998.23|8995.78|8995.78|0
1747308000000|2025-05-15 11:20:00|8999.25|8999.25|9001.71|9001.71|9002.91|9002.91|8997.82|8997.82|0
1747308300000|2025-05-15 11:25:00|9001.48|9001.48|8997.44|8997.44|9001.48|9001.48|8997.3|8997.3|0
1747308600000|2025-05-15 11:30:00|8998.01|8998.01|9001.79|9001.79|9004.58|9004.58|8998.01|8998.01|0
1747308900000|2025-05-15 11:35:00|9003.74|9003.74|9007.04|9007.04|9010.6|9010.6|9003.19|9003.19|0
1747309200000|2025-05-15 11:40:00|9006.91|9006.91|8999.18|8999.18|9007.49|9007.49|8999.11|8999.11|0
1747309500000|2025-05-15 11:45:00|8999.02|8999.02|8997.96|8997.96|8999.08|8999.08|8993.66|8993.66|0
1747309800000|2025-05-15 11:50:00|8998.62|8998.62|8993.74|8993.74|8998.62|8998.62|8993.5|8993.5|0
1747310100000|2025-05-15 11:55:00|8993.09|8993.09|8989.47|8989.47|8993.09|8993.09|8989.24|8989.24|0
1747310400000|2025-05-15 12:00:00|8989.08|8989.08|8991.05|8991.05|8992.4|8992.4|8986.25|8986.25|0
1747310700000|2025-05-15 12:05:00|8991.27|8991.27|8988.2|8988.2|8991.7|8991.7|8987.73|8987.73|0
1747311000000|2025-05-15 12:10:00|8987.63|8987.63|8985.69|8985.69|8987.63|8987.63|8984.05|8984.05|0
1747311300000|2025-05-15 12:15:00|8985.83|8985.83|8980.67|8980.67|8988.78|8988.78|8980.67|8980.67|0
1747311600000|2025-05-15 12:20:00|8980.23|8980.23|8993.43|8993.43|8993.43|8993.43|8980.23|8980.23|0
1747311900000|2025-05-15 12:25:00|8992.99|8992.99|8989.15|8989.15|8994.2|8994.2|8989.15|8989.15|0
1747312200000|2025-05-15 12:30:00|8989.8|8989.8|8991.26|8991.26|8991.26|8991.26|8985.21|8985.21|0
1747312500000|2025-05-15 12:35:00|8992.14|8992.14|8994.28|8994.28|8995.86|8995.86|8991.44|8991.44|0
1747312800000|2025-05-15 12:40:00|8993.7|8993.7|8998.21|8998.21|8998.21|8998.21|8991.61|8991.61|0
1747313100000|2025-05-15 12:45:00|8997.63|8997.63|8982.28|8982.28|8999.22|8999.22|8982.28|8982.28|0
1747313400000|2025-05-15 12:50:00|8982.13|8982.13|8979.64|8979.64|8982.2|8982.2|8976.59|8976.59|0
1747313700000|2025-05-15 12:55:00|8979.2|8979.2|8984.64|8984.64|8986.7|8986.7|8979.07|8979.07|0
1747314000000|2025-05-15 13:00:00|8984.07|8984.07|8968.81|8968.81|8984.07|8984.07|8965.86|8965.86|0
1747314300000|2025-05-15 13:05:00|8969.46|8969.46|8970.46|8970.46|8970.78|8970.78|8966.22|8966.22|0
1747314600000|2025-05-15 13:10:00|8970.32|8970.32|8971.44|8971.44|8973.36|8973.36|8970.32|8970.32|0
1747314900000|2025-05-15 13:15:00|8970.79|8970.79|8969.91|8969.91|8972.58|8972.58|8967.09|8967.09|0
1747315200000|2025-05-15 13:20:00|8970.07|8970.07|8970.65|8970.65|8970.65|8970.65|8966.28|8966.28|0
1747315500000|2025-05-15 13:25:00|8969.77|8969.77|8975.43|8975.43|8975.69|8975.69|8969.26|8969.26|0
1747315800000|2025-05-15 13:30:00|8975.04|8975.04|8975.93|8975.93|8979.75|8979.75|8972.01|8972.01|0
1747316100000|2025-05-15 13:35:00|8975.8|8975.8|8969.38|8969.38|8979|8979|8968.91|8968.91|0
1747316400000|2025-05-15 13:40:00|8969.53|8969.53|8988.34|8988.34|8989.56|8989.56|8966.69|8966.69|0
1747316700000|2025-05-15 13:45:00|8990.06|8990.06|8976.09|8976.09|8991.8|8991.8|8975.99|8975.99|0
1747317000000|2025-05-15 13:50:00|8975.63|8975.63|8983.78|8983.78|8984.1|8984.1|8969.13|8969.13|0
1747317300000|2025-05-15 13:55:00|8983.56|8983.56|8976.06|8976.06|8984.32|8984.32|8975.18|8975.18|0
1747317600000|2025-05-15 14:00:00|8976.19|8976.19|8978.94|8978.94|8980.87|8980.87|8972.21|8972.21|0
1747317900000|2025-05-15 14:05:00|8978.65|8978.65|8973.38|8973.38|8978.65|8978.65|8970.71|8970.71|0
1747318200000|2025-05-15 14:10:00|8972.5|8972.5|8968.81|8968.81|8972.69|8972.69|8963.8|8963.8|0
1747318500000|2025-05-15 14:15:00|8969.04|8969.04|8971.13|8971.13|8971.56|8971.56|8963.55|8963.55|0
1747318800000|2025-05-15 14:20:00|8972.35|8972.35|8981.65|8981.65|8981.92|8981.92|8972.35|8972.35|0
1747319100000|2025-05-15 14:25:00|8981.08|8981.08|8968.48|8968.48|8981.65|8981.65|8966.39|8966.39|0
1747319400000|2025-05-15 14:30:00|8968.71|8968.71|8959.47|8959.47|8968.78|8968.78|8958.07|8958.07|0
1747319700000|2025-05-15 14:35:00|8958.89|8958.89|8963.84|8963.84|8964.22|8964.22|8956.31|8956.31|0
1747320000000|2025-05-15 14:40:00|8963.97|8963.97|8961.53|8961.53|8964.79|8964.79|8960.57|8960.57|0
1747320300000|2025-05-15 14:45:00|8961.4|8961.4|8951.09|8951.09|8961.71|8961.71|8949.86|8949.86|0
1747320600000|2025-05-15 14:50:00|8951.74|8951.74|8953.5|8953.5|8953.94|8953.94|8949.83|8949.83|0
1747320900000|2025-05-15 14:55:00|8952.85|8952.85|8955.26|8955.26|8956.28|8956.28|8948.98|8948.98|0
1747321200000|2025-05-15 15:00:00|8955.58|8955.58|8964.75|8964.75|8965.33|8965.33|8946.66|8946.66|0
1747321500000|2025-05-15 15:05:00|8965.03|8965.03|8957.97|8957.97|8967.45|8967.45|8957.83|8957.83|0
1747321800000|2025-05-15 15:10:00|8957.65|8957.65|8964.31|8964.31|8964.65|8964.65|8957.65|8957.65|0
1747322100000|2025-05-15 15:15:00|8964.23|8964.23|8963.3|8963.3|8965.71|8965.71|8959.77|8959.77|0
1747322400000|2025-05-15 15:20:00|8963.13|8963.13|8965.86|8965.86|8966.39|8966.39|8960.96|8960.96|0
1747322700000|2025-05-15 15:25:00|8966.17|8966.17|8969.11|8969.11|8970.41|8970.41|8963.5|8963.5|0
1747379700000|2025-05-16 07:15:00|8967.57|8967.57|8964.9|8964.9|8976.13|8976.13|8964.9|8964.9|0
1747380000000|2025-05-16 07:20:00|8964.25|8964.25|8952.27|8952.27|8967.84|8967.84|8951.62|8951.62|0
1747380300000|2025-05-16 07:25:00|8951.95|8951.95|8946.72|8946.72|8956.25|8956.25|8946.5|8946.5|0
1747380600000|2025-05-16 07:30:00|8946.4|8946.4|8948.47|8948.47|8950.66|8950.66|8935.49|8935.49|0
1747380900000|2025-05-16 07:35:00|8947.59|8947.59|8957.06|8957.06|8959.54|8959.54|8947.17|8947.17|0
1747381200000|2025-05-16 07:40:00|8956.83|8956.83|8940.65|8940.65|8956.83|8956.83|8939.08|8939.08|0
1747381500000|2025-05-16 07:45:00|8940.73|8940.73|8941.47|8941.47|8945.23|8945.23|8937.92|8937.92|0
1747381800000|2025-05-16 07:50:00|8941.3|8941.3|8946.88|8946.88|8947.62|8947.62|8939.16|8939.16|0
1747382100000|2025-05-16 07:55:00|8947.46|8947.46|8951.76|8951.76|8955.47|8955.47|8946.9|8946.9|0
1747382400000|2025-05-16 08:00:00|8952.66|8952.66|8949.6|8949.6|8957.51|8957.51|8949.6|8949.6|0
1747382700000|2025-05-16 08:05:00|8948.72|8948.72|8959.19|8959.19|8960.05|8960.05|8947.1|8947.1|0
1747383000000|2025-05-16 08:10:00|8958.88|8958.88|8955.91|8955.91|8958.88|8958.88|8953.99|8953.99|0
1747383300000|2025-05-16 08:15:00|8954.69|8954.69|8956.96|8956.96|8957.61|8957.61|8949.36|8949.36|0
1747383600000|2025-05-16 08:20:00|8957.61|8957.61|8966|8966|8966|8966|8957.51|8957.51|0
1747383900000|2025-05-16 08:25:00|8965.43|8965.43|8963.29|8963.29|8965.43|8965.43|8961.26|8961.26|0
1747384200000|2025-05-16 08:30:00|8961.53|8961.53|8958.16|8958.16|8961.56|8961.56|8956.57|8956.57|0
1747384500000|2025-05-16 08:35:00|8959.46|8959.46|8961.12|8961.12|8963.6|8963.6|8959.46|8959.46|0
1747384800000|2025-05-16 08:40:00|8961.35|8961.35|8966.73|8966.73|8968.39|8968.39|8960.73|8960.73|0
1747385100000|2025-05-16 08:45:00|8968.68|8968.68|8969.12|8969.12|8971.86|8971.86|8968.55|8968.55|0
1747385400000|2025-05-16 08:50:00|8968.7|8968.7|8962.9|8962.9|8968.7|8968.7|8961.96|8961.96|0
1747385700000|2025-05-16 08:55:00|8961.18|8961.18|8953.09|8953.09|8961.18|8961.18|8951.97|8951.97|0
1747386000000|2025-05-16 09:00:00|8953.66|8953.66|8951.46|8951.46|8955.68|8955.68|8951.01|8951.01|0
1747386300000|2025-05-16 09:05:00|8951.18|8951.18|8962.99|8962.99|8962.99|8962.99|8950.08|8950.08|0
1747386600000|2025-05-16 09:10:00|8962.86|8962.86|8962.68|8962.68|8963.14|8963.14|8962.68|8962.68|0
1747386900000|2025-05-16 09:15:00|8963.12|8963.12|8970.34|8970.34|8972.1|8972.1|8959.13|8959.13|0
1747387200000|2025-05-16 09:20:00|8970.57|8970.57|8973.16|8973.16|8977.58|8977.58|8970.57|8970.57|0
1747387500000|2025-05-16 09:25:00|8973.39|8973.39|8977.29|8977.29|8979.61|8979.61|8971.96|8971.96|0
1747387800000|2025-05-16 09:30:00|8977.95|8977.95|8979.98|8979.98|8980.21|8980.21|8977.07|8977.07|0
1747388100000|2025-05-16 09:35:00|8980.24|8980.24|8980.22|8980.22|8981.9|8981.9|8979.09|8979.09|0
1747388400000|2025-05-16 09:40:00|8979.96|8979.96|8987.43|8987.43|8988.47|8988.47|8979.22|8979.22|0
1747388700000|2025-05-16 09:45:00|8987.3|8987.3|8984.76|8984.76|8988.12|8988.12|8983.85|8983.85|0
1747389000000|2025-05-16 09:50:00|8987.21|8987.21|8989.13|8989.13|8992.44|8992.44|8984|8984|0
1747389300000|2025-05-16 09:55:00|8989.57|8989.57|8991.46|8991.46|8993.02|8993.02|8986.36|8986.36|0
1747389600000|2025-05-16 10:00:00|8992.61|8992.61|8992.36|8992.36|8993.15|8993.15|8989.78|8989.78|0
1747389900000|2025-05-16 10:05:00|8991.71|8991.71|8991.9|8991.9|8995.06|8995.06|8990.25|8990.25|0
1747390200000|2025-05-16 10:10:00|8992.56|8992.56|8998.44|8998.44|8998.44|8998.44|8992.56|8992.56|0
1747390500000|2025-05-16 10:15:00|8999.01|8999.01|9001.02|9001.02|9004.02|9004.02|8998.85|8998.85|0
1747390800000|2025-05-16 10:20:00|9001.25|9001.25|9010.26|9010.26|9010.26|9010.26|9001.25|9001.25|0
1747391100000|2025-05-16 10:25:00|9010.1|9010.1|9013.58|9013.58|9013.58|9013.58|9009.93|9009.93|0
1747391400000|2025-05-16 10:30:00|9012.93|9012.93|9009.78|9009.78|9012.93|9012.93|9009.48|9009.48|0
1747391700000|2025-05-16 10:35:00|9008.64|9008.64|9006.32|9006.32|9008.99|9008.99|9006.22|9006.22|0
1747392000000|2025-05-16 10:40:00|9006.03|9006.03|9007.39|9007.39|9007.39|9007.39|9004.13|9004.13|0
1747392300000|2025-05-16 10:45:00|9008.04|9008.04|9010.97|9010.97|9012.37|9012.37|9007.32|9007.32|0
1747392600000|2025-05-16 10:50:00|9010.65|9010.65|9011.14|9011.14|9012.6|9012.6|9009.2|9009.2|0
1747392900000|2025-05-16 10:55:00|9010.36|9010.36|9007.07|9007.07|9011.41|9011.41|9007.05|9007.05|0
1747393200000|2025-05-16 11:00:00|9005.99|9005.99|9003.3|9003.3|9006.05|9006.05|8998.17|8998.17|0
1747393500000|2025-05-16 11:05:00|9003.44|9003.44|9002.79|9002.79|9004.46|9004.46|9002.3|9002.3|0
1747393800000|2025-05-16 11:10:00|9001.49|9001.49|9003.39|9003.39|9005.13|9005.13|9000.44|9000.44|0
1747394100000|2025-05-16 11:15:00|9003.13|9003.13|8995.51|8995.51|9003.13|9003.13|8995.41|8995.41|0
1747394400000|2025-05-16 11:20:00|8993.79|8993.79|8991.88|8991.88|8994.37|8994.37|8990.47|8990.47|0
1747394700000|2025-05-16 11:25:00|8992.53|8992.53|8995.1|8995.1|8995.8|8995.8|8992.31|8992.31|0
1747395000000|2025-05-16 11:30:00|8995.08|8995.08|8987.96|8987.96|8995.08|8995.08|8985.24|8985.24|0
1747395300000|2025-05-16 11:35:00|8987.26|8987.26|8986.21|8986.21|8987.54|8987.54|8983.25|8983.25|0
1747395600000|2025-05-16 11:40:00|8986.78|8986.78|8987.47|8987.47|8989.13|8989.13|8986.78|8986.78|0
1747395900000|2025-05-16 11:45:00|8986.81|8986.81|8987.45|8987.45|8987.45|8987.45|8984.93|8984.93|0
1747396200000|2025-05-16 11:50:00|8988.4|8988.4|8983.37|8983.37|8988.4|8988.4|8982.79|8982.79|0
1747396500000|2025-05-16 11:55:00|8980.76|8980.76|8982.66|8982.66|8982.79|8982.79|8978.5|8978.5|0
1747396800000|2025-05-16 12:00:00|8983.31|8983.31|8978.9|8978.9|8983.92|8983.92|8978.68|8978.68|0
1747397100000|2025-05-16 12:05:00|8978.33|8978.33|8979.81|8979.81|8980.46|8980.46|8976.14|8976.14|0
1747397400000|2025-05-16 12:10:00|8979.67|8979.67|8981.27|8981.27|8981.89|8981.89|8977.28|8977.28|0
1747397700000|2025-05-16 12:15:00|8981.71|8981.71|8981.46|8981.46|8982.37|8982.37|8978.29|8978.29|0
1747398000000|2025-05-16 12:20:00|8982.03|8982.03|8973.03|8973.03|8982.03|8982.03|8973.03|8973.03|0
1747398300000|2025-05-16 12:25:00|8973.32|8973.32|8974.5|8974.5|8976.98|8976.98|8971.95|8971.95|0
1747398600000|2025-05-16 12:30:00|8974.49|8974.49|8965.75|8965.75|8974.49|8974.49|8964.84|8964.84|0
1747398900000|2025-05-16 12:35:00|8965.1|8965.1|8962.08|8962.08|8965.46|8965.46|8961.94|8961.94|0
1747399200000|2025-05-16 12:40:00|8962.01|8962.01|8959.98|8959.98|8963.15|8963.15|8959.91|8959.91|0
1747399500000|2025-05-16 12:45:00|8959.84|8959.84|8959.49|8959.49|8959.84|8959.84|8957.53|8957.53|0
1747399800000|2025-05-16 12:50:00|8959.65|8959.65|8964.06|8964.06|8964.06|8964.06|8959.33|8959.33|0
1747400100000|2025-05-16 12:55:00|8964.52|8964.52|8960.47|8960.47|8964.52|8964.52|8960.01|8960.01|0
1747400400000|2025-05-16 13:00:00|8959.9|8959.9|8954.98|8954.98|8960.39|8960.39|8954.98|8954.98|0
1747400700000|2025-05-16 13:05:00|8956.28|8956.28|8951.92|8951.92|8958.48|8958.48|8951.92|8951.92|0
1747401000000|2025-05-16 13:10:00|8952.36|8952.36|8954.86|8954.86|8958.18|8958.18|8952.23|8952.23|0
1747401300000|2025-05-16 13:15:00|8955.09|8955.09|8962.99|8962.99|8964.76|8964.76|8953.67|8953.67|0
1747401600000|2025-05-16 13:20:00|8963.22|8963.22|8966.05|8966.05|8966.45|8966.45|8963.22|8963.22|0
1747401900000|2025-05-16 13:25:00|8967.2|8967.2|8964.96|8964.96|8969.23|8969.23|8963.73|8963.73|0
1747402200000|2025-05-16 13:30:00|8965.18|8965.18|8954.6|8954.6|8969.58|8969.58|8954.55|8954.55|0
1747402500000|2025-05-16 13:35:00|8955.75|8955.75|8962.77|8962.77|8966.24|8966.24|8955.75|8955.75|0
1747402800000|2025-05-16 13:40:00|8963.21|8963.21|8965.32|8965.32|8968.89|8968.89|8961.28|8961.28|0
1747403100000|2025-05-16 13:45:00|8965.46|8965.46|8972.26|8972.26|8972.26|8972.26|8965.46|8965.46|0
1747403400000|2025-05-16 13:50:00|8972.39|8972.39|8972.26|8972.26|8976.31|8976.31|8970.05|8970.05|0
1747403700000|2025-05-16 13:55:00|8972|8972|8987.83|8987.83|8987.83|8987.83|8971.74|8971.74|0
1747404000000|2025-05-16 14:00:00|8987.18|8987.18|8981.02|8981.02|8987.18|8987.18|8977.57|8977.57|0
1747404300000|2025-05-16 14:05:00|8981.15|8981.15|8970.65|8970.65|8981.31|8981.31|8967.77|8967.77|0
1747404600000|2025-05-16 14:10:00|8970.49|8970.49|8969.58|8969.58|8974.94|8974.94|8966.82|8966.82|0
1747404900000|2025-05-16 14:15:00|8969.45|8969.45|8978.12|8978.12|8981.15|8981.15|8969.45|8969.45|0
1747405200000|2025-05-16 14:20:00|8978.7|8978.7|8977.27|8977.27|8978.93|8978.93|8973.52|8973.52|0
1747405500000|2025-05-16 14:25:00|8978.41|8978.41|8976.36|8976.36|8978.76|8978.76|8974.61|8974.61|0
1747405800000|2025-05-16 14:30:00|8976.14|8976.14|8969.8|8969.8|8976.31|8976.31|8969.18|8969.18|0
1747406100000|2025-05-16 14:35:00|8970.95|8970.95|8961.04|8961.04|8971.18|8971.18|8961.04|8961.04|0
1747406400000|2025-05-16 14:40:00|8960.91|8960.91|8953.34|8953.34|8960.91|8960.91|8951.48|8951.48|0
1747406700000|2025-05-16 14:45:00|8953.66|8953.66|8966.5|8966.5|8966.5|8966.5|8950.14|8950.14|0
1747407000000|2025-05-16 14:50:00|8966.37|8966.37|8960.86|8960.86|8969.52|8969.52|8960.8|8960.8|0
1747407300000|2025-05-16 14:55:00|8960.71|8960.71|8960.95|8960.95|8963.66|8963.66|8958.46|8958.46|0
1747407600000|2025-05-16 15:00:00|8961.53|8961.53|8964.57|8964.57|8964.71|8964.71|8961.22|8961.22|0
1747407900000|2025-05-16 15:05:00|8965.14|8965.14|8962.26|8962.26|8966.5|8966.5|8960.82|8960.82|0
1747408200000|2025-05-16 15:10:00|8962.04|8962.04|8971.09|8971.09|8971.4|8971.4|8961.71|8961.71|0
1747408500000|2025-05-16 15:15:00|8970.51|8970.51|8963.57|8963.57|8970.81|8970.81|8963.57|8963.57|0
1747408800000|2025-05-16 15:20:00|8964.01|8964.01|8965.5|8965.5|8965.58|8965.58|8961.46|8961.46|0
1747409100000|2025-05-16 15:25:00|8965.73|8965.73|8963.87|8963.87|8967.1|8967.1|8961.8|8961.8|0
1747638900000|2025-05-19 07:15:00|8900.95|8900.95|8897.87|8897.87|8900.95|8900.95|8878.42|8878.42|0
1747639200000|2025-05-19 07:20:00|8896.63|8896.63|8901.02|8901.02|8905.52|8905.52|8895.79|8895.79|0
1747639500000|2025-05-19 07:25:00|8900.45|8900.45|8894.35|8894.35|8901.52|8901.52|8893.04|8893.04|0
1747639800000|2025-05-19 07:30:00|8894.58|8894.58|8894.85|8894.85|8900.39|8900.39|8891.26|8891.26|0
1747640100000|2025-05-19 07:35:00|8894.2|8894.2|8903.94|8903.94|8906.43|8906.43|8894.2|8894.2|0
1747640400000|2025-05-19 07:40:00|8905.09|8905.09|8903.72|8903.72|8908.21|8908.21|8900.23|8900.23|0
1747640700000|2025-05-19 07:45:00|8903.26|8903.26|8904.53|8904.53|8906.23|8906.23|8900.98|8900.98|0
1747641000000|2025-05-19 07:50:00|8904.76|8904.76|8920.44|8920.44|8924.39|8924.39|8898.62|8898.62|0
1747641300000|2025-05-19 07:55:00|8920.88|8920.88|8916.49|8916.49|8920.88|8920.88|8910.76|8910.76|0
1747641600000|2025-05-19 08:00:00|8916.62|8916.62|8906.05|8906.05|8916.62|8916.62|8901.41|8901.41|0
1747641900000|2025-05-19 08:05:00|8906.7|8906.7|8903.89|8903.89|8915.41|8915.41|8901.33|8901.33|0
1747642200000|2025-05-19 08:10:00|8903.24|8903.24|8909.63|8909.63|8909.63|8909.63|8901.7|8901.7|0
1747642500000|2025-05-19 08:15:00|8909.05|8909.05|8905.52|8905.52|8911.64|8911.64|8905.52|8905.52|0
1747642800000|2025-05-19 08:20:00|8905.28|8905.28|8910.13|8910.13|8910.81|8910.81|8900.93|8900.93|0
1747643100000|2025-05-19 08:25:00|8910.27|8910.27|8914.81|8914.81|8915.18|8915.18|8908.44|8908.44|0
1747643400000|2025-05-19 08:30:00|8914.96|8914.96|8902.66|8902.66|8914.96|8914.96|8900.03|8900.03|0
1747643700000|2025-05-19 08:35:00|8902.64|8902.64|8905.58|8905.58|8906.76|8906.76|8902.19|8902.19|0
1747644000000|2025-05-19 08:40:00|8906.28|8906.28|8891.18|8891.18|8906.42|8906.42|8891.16|8891.16|0
1747644300000|2025-05-19 08:45:00|8890.96|8890.96|8894.91|8894.91|8898.69|8898.69|8890.69|8890.69|0
1747644600000|2025-05-19 08:50:00|8894.69|8894.69|8894.2|8894.2|8896.94|8896.94|8891.05|8891.05|0
1747644900000|2025-05-19 08:55:00|8894.35|8894.35|8889.7|8889.7|8894.35|8894.35|8885.6|8885.6|0
1747645200000|2025-05-19 09:00:00|8889.72|8889.72|8882.29|8882.29|8889.75|8889.75|8878.31|8878.31|0
1747645500000|2025-05-19 09:05:00|8881.97|8881.97|8882.94|8882.94|8887.59|8887.59|8880.62|8880.62|0
1747645800000|2025-05-19 09:10:00|8882.66|8882.66|8876.89|8876.89|8882.9|8882.9|8874.44|8874.44|0
1747646100000|2025-05-19 09:15:00|8875.36|8875.36|8873.69|8873.69|8876.82|8876.82|8873.43|8873.43|0
1747646400000|2025-05-19 09:20:00|8874.34|8874.34|8869.62|8869.62|8875.85|8875.85|8868.82|8868.82|0
1747646700000|2025-05-19 09:25:00|8867.67|8867.67|8878.04|8878.04|8878.04|8878.04|8867.67|8867.67|0
1747647000000|2025-05-19 09:30:00|8877.39|8877.39|8879.12|8879.12|8880.42|8880.42|8876.61|8876.61|0
1747647300000|2025-05-19 09:35:00|8879.06|8879.06|8879.78|8879.78|8884.65|8884.65|8878.44|8878.44|0
1747647600000|2025-05-19 09:40:00|8879.13|8879.13|8874.89|8874.89|8879.13|8879.13|8871.71|8871.71|0
1747647900000|2025-05-19 09:45:00|8874.23|8874.23|8868.25|8868.25|8874.23|8874.23|8866.84|8866.84|0
1747648200000|2025-05-19 09:50:00|8867.97|8867.97|8867.93|8867.93|8871.19|8871.19|8867.74|8867.74|0
1747648500000|2025-05-19 09:55:00|8867.28|8867.28|8868.88|8868.88|8870.03|8870.03|8865.33|8865.33|0
1747648800000|2025-05-19 10:00:00|8869.12|8869.12|8864.22|8864.22|8869.12|8869.12|8862.53|8862.53|0
1747649100000|2025-05-19 10:05:00|8864.86|8864.86|8861.54|8861.54|8869|8869|8861.54|8861.54|0
1747649400000|2025-05-19 10:10:00|8861.77|8861.77|8863.66|8863.66|8863.9|8863.9|8860.04|8860.04|0
1747649700000|2025-05-19 10:15:00|8864.24|8864.24|8862.77|8862.77|8864.24|8864.24|8860.07|8860.07|0
1747650000000|2025-05-19 10:20:00|8862.54|8862.54|8866.92|8866.92|8867.18|8867.18|8860.77|8860.77|0
1747650300000|2025-05-19 10:25:00|8866.27|8866.27|8870.94|8870.94|8873.58|8873.58|8866.05|8866.05|0
1747650600000|2025-05-19 10:30:00|8871.17|8871.17|8882.88|8882.88|8882.88|8882.88|8869.94|8869.94|0
1747650900000|2025-05-19 10:35:00|8882.71|8882.71|8894.11|8894.11|8894.11|8894.11|8882.34|8882.34|0
1747651200000|2025-05-19 10:40:00|8895.41|8895.41|8895.08|8895.08|8897.61|8897.61|8893.32|8893.32|0
1747651500000|2025-05-19 10:45:00|8895.16|8895.16|8894.69|8894.69|8900.49|8900.49|8894.69|8894.69|0
1747651800000|2025-05-19 10:50:00|8894.57|8894.57|8893.54|8893.54|8895.92|8895.92|8892.22|8892.22|0
1747652100000|2025-05-19 10:55:00|8893.28|8893.28|8892.94|8892.94|8893.59|8893.59|8890.44|8890.44|0
1747652400000|2025-05-19 11:00:00|8892.71|8892.71|8902.35|8902.35|8902.48|8902.48|8892.48|8892.48|0
1747652700000|2025-05-19 11:05:00|8901.7|8901.7|8899.55|8899.55|8902.57|8902.57|8899.55|8899.55|0
1747653000000|2025-05-19 11:10:00|8898.9|8898.9|8895.12|8895.12|8898.9|8898.9|8894.31|8894.31|0
1747653300000|2025-05-19 11:15:00|8895.77|8895.77|8906.7|8906.7|8908.73|8908.73|8895.77|8895.77|0
1747653600000|2025-05-19 11:20:00|8907.28|8907.28|8915.09|8915.09|8915.09|8915.09|8907.19|8907.19|0
1747653900000|2025-05-19 11:25:00|8914.65|8914.65|8916.76|8916.76|8923.64|8923.64|8914.65|8914.65|0
1747654200000|2025-05-19 11:30:00|8916.34|8916.34|8911.47|8911.47|8916.34|8916.34|8910.52|8910.52|0
1747654500000|2025-05-19 11:35:00|8911.69|8911.69|8914.1|8914.1|8914.1|8914.1|8910.39|8910.39|0
1747654800000|2025-05-19 11:40:00|8914.25|8914.25|8919.47|8919.47|8919.63|8919.63|8912.38|8912.38|0
1747655100000|2025-05-19 11:45:00|8920.12|8920.12|8920.95|8920.95|8920.95|8920.95|8919.2|8919.2|0
1747655400000|2025-05-19 11:50:00|8921.02|8921.02|8919.94|8919.94|8921.23|8921.23|8918.77|8918.77|0
1747655700000|2025-05-19 11:55:00|8920.59|8920.59|8923.26|8923.26|8924.28|8924.28|8919.81|8919.81|0
1747656000000|2025-05-19 12:00:00|8923.7|8923.7|8933.64|8933.64|8934.3|8934.3|8923.48|8923.48|0
1747656300000|2025-05-19 12:05:00|8933.06|8933.06|8931.19|8931.19|8933.3|8933.3|8929.58|8929.58|0
1747656600000|2025-05-19 12:10:00|8930.54|8930.54|8934.41|8934.41|8934.54|8934.54|8929.24|8929.24|0
1747656900000|2025-05-19 12:15:00|8934.19|8934.19|8926.24|8926.24|8934.19|8934.19|8925.48|8925.48|0
1747657200000|2025-05-19 12:20:00|8926.81|8926.81|8927.75|8927.75|8930.66|8930.66|8926.03|8926.03|0
1747657500000|2025-05-19 12:25:00|8928.06|8928.06|8929|8929|8929.24|8929.24|8926.47|8926.47|0
1747657800000|2025-05-19 12:30:00|8930.3|8930.3|8935.13|8935.13|8936.35|8936.35|8927.85|8927.85|0
1747658100000|2025-05-19 12:35:00|8937.08|8937.08|8942.33|8942.33|8942.98|8942.98|8936.92|8936.92|0
1747658400000|2025-05-19 12:40:00|8941.68|8941.68|8939.09|8939.09|8941.68|8941.68|8938.28|8938.28|0
1747658700000|2025-05-19 12:45:00|8938.65|8938.65|8926.62|8926.62|8939.68|8939.68|8925.19|8925.19|0
1747659000000|2025-05-19 12:50:00|8926.48|8926.48|8930.24|8930.24|8931.94|8931.94|8924.09|8924.09|0
1747659300000|2025-05-19 12:55:00|8930.02|8930.02|8932.25|8932.25|8932.25|8932.25|8929.02|8929.02|0
1747659600000|2025-05-19 13:00:00|8932.82|8932.82|8925.61|8925.61|8933.49|8933.49|8925.61|8925.61|0
1747659900000|2025-05-19 13:05:00|8926.91|8926.91|8925.86|8925.86|8927.03|8927.03|8921.71|8921.71|0
1747660200000|2025-05-19 13:10:00|8924.71|8924.71|8919.85|8919.85|8928.54|8928.54|8916.71|8916.71|0
1747660500000|2025-05-19 13:15:00|8919.28|8919.28|8928.04|8928.04|8928.04|8928.04|8918.15|8918.15|0
1747660800000|2025-05-19 13:20:00|8928.61|8928.61|8927.28|8927.28|8930.75|8930.75|8926.63|8926.63|0
1747661100000|2025-05-19 13:25:00|8927.54|8927.54|8940.38|8940.38|8940.38|8940.38|8927.54|8927.54|0
1747661400000|2025-05-19 13:30:00|8939.73|8939.73|8961.55|8961.55|8963.49|8963.49|8939.73|8939.73|0
1747661700000|2025-05-19 13:35:00|8960.98|8960.98|8957.79|8957.79|8965.25|8965.25|8956.84|8956.84|0
1747662000000|2025-05-19 13:40:00|8958.37|8958.37|8976.8|8976.8|8976.8|8976.8|8957.35|8957.35|0
1747662300000|2025-05-19 13:45:00|8975.5|8975.5|8981.21|8981.21|8985.62|8985.62|8971.98|8971.98|0
1747662600000|2025-05-19 13:50:00|8980.06|8980.06|8978.18|8978.18|8983.56|8983.56|8978.18|8978.18|0
1747662900000|2025-05-19 13:55:00|8978.04|8978.04|8968.15|8968.15|8978.27|8978.27|8964.57|8964.57|0
1747663200000|2025-05-19 14:00:00|8967.99|8967.99|8969.45|8969.45|8973.21|8973.21|8966.1|8966.1|0
1747663500000|2025-05-19 14:05:00|8969.68|8969.68|8983.85|8983.85|8984.8|8984.8|8969.42|8969.42|0
1747663800000|2025-05-19 14:10:00|8983.33|8983.33|8979.3|8979.3|8986.12|8986.12|8978.32|8978.32|0
1747664100000|2025-05-19 14:15:00|8979.88|8979.88|8980.34|8980.34|8985.85|8985.85|8979.4|8979.4|0
1747664400000|2025-05-19 14:20:00|8980.56|8980.56|8983.86|8983.86|8983.86|8983.86|8979.02|8979.02|0
1747664700000|2025-05-19 14:25:00|8984.02|8984.02|8984.02|8984.02|8984.02|8984.02|8975.51|8975.51|0
1747665000000|2025-05-19 14:30:00|8984.3|8984.3|8985.35|8985.35|8986.12|8986.12|8979.86|8979.86|0
1747665300000|2025-05-19 14:35:00|8984.7|8984.7|8990.02|8990.02|8993.51|8993.51|8984.7|8984.7|0
1747665600000|2025-05-19 14:40:00|8989.88|8989.88|8994.18|8994.18|8998.75|8998.75|8989.31|8989.31|0
1747665900000|2025-05-19 14:45:00|8994.75|8994.75|8990.26|8990.26|8995.46|8995.46|8986.42|8986.42|0
1747666200000|2025-05-19 14:50:00|8990.48|8990.48|8996|8996|8996.23|8996.23|8990.15|8990.15|0
1747666500000|2025-05-19 14:55:00|8995.42|8995.42|8991.55|8991.55|9001.39|9001.39|8990.96|8990.96|0
1747666800000|2025-05-19 15:00:00|8991.69|8991.69|8998.31|8998.31|9000.08|9000.08|8991.69|8991.69|0
1747667100000|2025-05-19 15:05:00|8998.3|8998.3|9004.12|9004.12|9004.65|9004.65|8995.15|8995.15|0
1747667400000|2025-05-19 15:10:00|9005.27|9005.27|9011.71|9011.71|9013.58|9013.58|9005.2|9005.2|0
1747667700000|2025-05-19 15:15:00|9011.56|9011.56|9007.48|9007.48|9011.56|9011.56|9004.86|9004.86|0
1747668000000|2025-05-19 15:20:00|9008.13|9008.13|9008.8|9008.8|9010.33|9010.33|9006.23|9006.23|0
1747668300000|2025-05-19 15:25:00|9008.15|9008.15|9000.94|9000.94|9008.37|9008.37|8999.77|8999.77|0
1747725300000|2025-05-20 07:15:00|9015.57|9015.57|9000.91|9000.91|9018.44|9018.44|8998.35|8998.35|0
1747725600000|2025-05-20 07:20:00|9000.45|9000.45|9007.72|9007.72|9011.06|9011.06|8998.92|8998.92|0
1747725900000|2025-05-20 07:25:00|9005.12|9005.12|9010.13|9010.13|9017.78|9017.78|9005.12|9005.12|0
1747726200000|2025-05-20 07:30:00|9009.94|9009.94|9017.44|9017.44|9023.48|9023.48|9009.94|9009.94|0
1747726500000|2025-05-20 07:35:00|9016.14|9016.14|9016.27|9016.27|9025.72|9025.72|9015.99|9015.99|0
1747726800000|2025-05-20 07:40:00|9015.13|9015.13|9009.09|9009.09|9017.47|9017.47|9008.44|9008.44|0
1747727100000|2025-05-20 07:45:00|9009.74|9009.74|9007.34|9007.34|9011.31|9011.31|9005.72|9005.72|0
1747727400000|2025-05-20 07:50:00|9006.88|9006.88|9013.51|9013.51|9013.83|9013.83|9006.66|9006.66|0
1747727700000|2025-05-20 07:55:00|9014.14|9014.14|9018.97|9018.97|9020.26|9020.26|9013.14|9013.14|0
1747728000000|2025-05-20 08:00:00|9019.62|9019.62|9022.75|9022.75|9024.87|9024.87|9018.4|9018.4|0
1747728300000|2025-05-20 08:05:00|9022.97|9022.97|9007.3|9007.3|9022.97|9022.97|9005.73|9005.73|0
1747728600000|2025-05-20 08:10:00|9007.06|9007.06|9010.35|9010.35|9015.69|9015.69|9004.03|9004.03|0
1747728900000|2025-05-20 08:15:00|9010.92|9010.92|9027.68|9027.68|9029.74|9029.74|9010.92|9010.92|0
1747729200000|2025-05-20 08:20:00|9027.03|9027.03|9035.83|9035.83|9036.06|9036.06|9025.37|9025.37|0
1747729500000|2025-05-20 08:25:00|9036.06|9036.06|9031.09|9031.09|9037.24|9037.24|9027.27|9027.27|0
1747729800000|2025-05-20 08:30:00|9030.87|9030.87|9028.4|9028.4|9033.67|9033.67|9028.4|9028.4|0
1747730100000|2025-05-20 08:35:00|9028.97|9028.97|9039.48|9039.48|9041.93|9041.93|9028.97|9028.97|0
1747730400000|2025-05-20 08:40:00|9040.06|9040.06|9057.43|9057.43|9057.43|9057.43|9040.06|9040.06|0
1747730700000|2025-05-20 08:45:00|9058.08|9058.08|9060.42|9060.42|9062.29|9062.29|9054.68|9054.68|0
1747731000000|2025-05-20 08:50:00|9059.77|9059.77|9059.52|9059.52|9061.84|9061.84|9057.48|9057.48|0
1747731300000|2025-05-20 08:55:00|9059.08|9059.08|9061.22|9061.22|9062.23|9062.23|9055.76|9055.76|0
1747731600000|2025-05-20 09:00:00|9058.61|9058.61|9065|9065|9066.3|9066.3|9058.61|9058.61|0
1747731900000|2025-05-20 09:05:00|9064.34|9064.34|9063.27|9063.27|9072.12|9072.12|9063.27|9063.27|0
1747732200000|2025-05-20 09:10:00|9063.92|9063.92|9065.13|9065.13|9065.13|9065.13|9059.08|9059.08|0
1747732500000|2025-05-20 09:15:00|9066.43|9066.43|9075.57|9075.57|9076.04|9076.04|9065.28|9065.28|0
1747732800000|2025-05-20 09:20:00|9074.27|9074.27|9074.67|9074.67|9075.87|9075.87|9071|9071|0
1747733100000|2025-05-20 09:25:00|9074.21|9074.21|9076.22|9076.22|9077.7|9077.7|9072.04|9072.04|0
1747733400000|2025-05-20 09:30:00|9075.65|9075.65|9077.28|9077.28|9080.52|9080.52|9075.43|9075.43|0
1747733700000|2025-05-20 09:35:00|9077.06|9077.06|9073.78|9073.78|9077.06|9077.06|9071.23|9071.23|0
1747734000000|2025-05-20 09:40:00|9073.64|9073.64|9075.53|9075.53|9077.29|9077.29|9073.22|9073.22|0
1747734300000|2025-05-20 09:45:00|9074.96|9074.96|9070.03|9070.03|9076.77|9076.77|9070.03|9070.03|0
1747734600000|2025-05-20 09:50:00|9069.88|9069.88|9067.53|9067.53|9070.2|9070.2|9066.57|9066.57|0
1747734900000|2025-05-20 09:55:00|9066.88|9066.88|9065.06|9065.06|9068.84|9068.84|9064.84|9064.84|0
1747735200000|2025-05-20 10:00:00|9065.3|9065.3|9067.32|9067.32|9067.94|9067.94|9063.1|9063.1|0
1747735500000|2025-05-20 10:05:00|9067.45|9067.45|9069.63|9069.63|9069.85|9069.85|9067.45|9067.45|0
1747735800000|2025-05-20 10:10:00|9069.77|9069.77|9070.51|9070.51|9072.6|9072.6|9069.19|9069.19|0
1747736100000|2025-05-20 10:15:00|9072.46|9072.46|9070.83|9070.83|9076.53|9076.53|9070.83|9070.83|0
1747736400000|2025-05-20 10:20:00|9071.05|9071.05|9065.8|9065.8|9072.09|9072.09|9065.8|9065.8|0
1747736700000|2025-05-20 10:25:00|9066.26|9066.26|9072.72|9072.72|9073.25|9073.25|9066.19|9066.19|0
1747737000000|2025-05-20 10:30:00|9072.64|9072.64|9074.59|9074.59|9074.68|9074.68|9072.08|9072.08|0
1747737300000|2025-05-20 10:35:00|9074.37|9074.37|9071.76|9071.76|9074.37|9074.37|9069.74|9069.74|0
1747737600000|2025-05-20 10:40:00|9071.9|9071.9|9076.22|9076.22|9077.39|9077.39|9071.9|9071.9|0
1747737900000|2025-05-20 10:45:00|9076.69|9076.69|9082.95|9082.95|9083.02|9083.02|9075.84|9075.84|0
1747738200000|2025-05-20 10:50:00|9084.49|9084.49|9099.03|9099.03|9099.73|9099.73|9084.49|9084.49|0
1747738500000|2025-05-20 10:55:00|9098.62|9098.62|9107.43|9107.43|9109.63|9109.63|9098.62|9098.62|0
1747738800000|2025-05-20 11:00:00|9107.5|9107.5|9107.92|9107.92|9109.29|9109.29|9105.11|9105.11|0
1747739100000|2025-05-20 11:05:00|9109.06|9109.06|9113.66|9113.66|9113.66|9113.66|9108.92|9108.92|0
1747739400000|2025-05-20 11:10:00|9112.52|9112.52|9110.91|9110.91|9115.74|9115.74|9110.6|9110.6|0
1747739700000|2025-05-20 11:15:00|9110.45|9110.45|9102.34|9102.34|9110.45|9110.45|9102.34|9102.34|0
1747740000000|2025-05-20 11:20:00|9102.19|9102.19|9093.6|9093.6|9102.87|9102.87|9091.82|9091.82|0
1747740300000|2025-05-20 11:25:00|9093.14|9093.14|9092.44|9092.44|9094.13|9094.13|9091.71|9091.71|0
1747740600000|2025-05-20 11:30:00|9092.58|9092.58|9091.31|9091.31|9095.48|9095.48|9091.31|9091.31|0
1747740900000|2025-05-20 11:35:00|9090.39|9090.39|9090.93|9090.93|9091.57|9091.57|9087.51|9087.51|0
1747741200000|2025-05-20 11:40:00|9089.63|9089.63|9093.64|9093.64|9094.45|9094.45|9089.63|9089.63|0
1747741500000|2025-05-20 11:45:00|9094.94|9094.94|9097.86|9097.86|9098.5|9098.5|9094.92|9094.92|0
1747741800000|2025-05-20 11:50:00|9097.29|9097.29|9091.4|9091.4|9097.29|9097.29|9091.4|9091.4|0
1747742100000|2025-05-20 11:55:00|9091.18|9091.18|9094.5|9094.5|9094.5|9094.5|9089.19|9089.19|0
1747742400000|2025-05-20 12:00:00|9093.85|9093.85|9096.65|9096.65|9098.52|9098.52|9093.67|9093.67|0
1747742700000|2025-05-20 12:05:00|9096.16|9096.16|9097.51|9097.51|9099.32|9099.32|9096.16|9096.16|0
1747743000000|2025-05-20 12:10:00|9097.74|9097.74|9093.72|9093.72|9098.21|9098.21|9093.72|9093.72|0
1747743300000|2025-05-20 12:15:00|9093.4|9093.4|9096.92|9096.92|9096.92|9096.92|9092.5|9092.5|0
1747743600000|2025-05-20 12:20:00|9096.35|9096.35|9101.24|9101.24|9101.48|9101.48|9096.35|9096.35|0
1747743900000|2025-05-20 12:25:00|9100.78|9100.78|9094.83|9094.83|9101.01|9101.01|9094.69|9094.69|0
1747744200000|2025-05-20 12:30:00|9094.61|9094.61|9096.64|9096.64|9098.27|9098.27|9093.95|9093.95|0
1747744500000|2025-05-20 12:35:00|9096.78|9096.78|9090.14|9090.14|9098.02|9098.02|9090.14|9090.14|0
1747744800000|2025-05-20 12:40:00|9089.18|9089.18|9086.94|9086.94|9089.86|9089.86|9086.94|9086.94|0
1747745100000|2025-05-20 12:45:00|9086.8|9086.8|9090.46|9090.46|9090.46|9090.46|9086.22|9086.22|0
1747745400000|2025-05-20 12:50:00|9090.74|9090.74|9096.04|9096.04|9096.04|9096.04|9090.74|9090.74|0
1747745700000|2025-05-20 12:55:00|9096|9096|9089.91|9089.91|9096.58|9096.58|9089.91|9089.91|0
1747746000000|2025-05-20 13:00:00|9090.14|9090.14|9086.92|9086.92|9090.27|9090.27|9086.3|9086.3|0
1747746300000|2025-05-20 13:05:00|9087.18|9087.18|9092.46|9092.46|9093.76|9093.76|9083.18|9083.18|0
1747746600000|2025-05-20 13:10:00|9093.09|9093.09|9082.94|9082.94|9093.09|9093.09|9080.96|9080.96|0
1747746900000|2025-05-20 13:15:00|9083.51|9083.51|9083.95|9083.95|9085.7|9085.7|9081.72|9081.72|0
1747747200000|2025-05-20 13:20:00|9083.86|9083.86|9078.77|9078.77|9084.74|9084.74|9078.71|9078.71|0
1747747500000|2025-05-20 13:25:00|9078.12|9078.12|9082.9|9082.9|9083.08|9083.08|9078.12|9078.12|0
1747747800000|2025-05-20 13:30:00|9082.58|9082.58|9068.43|9068.43|9082.58|9082.58|9065.44|9065.44|0
1747748100000|2025-05-20 13:35:00|9068.75|9068.75|9064.9|9064.9|9068.75|9068.75|9055.71|9055.71|0
1747748400000|2025-05-20 13:40:00|9064.57|9064.57|9055.59|9055.59|9066.51|9066.51|9055.59|9055.59|0
1747748700000|2025-05-20 13:45:00|9055.02|9055.02|9053.29|9053.29|9056.17|9056.17|9047.35|9047.35|0
1747749000000|2025-05-20 13:50:00|9052.72|9052.72|9068.45|9068.45|9068.45|9068.45|9052.07|9052.07|0
1747749300000|2025-05-20 13:55:00|9067.88|9067.88|9072.42|9072.42|9075.7|9075.7|9067.88|9067.88|0
1747749600000|2025-05-20 14:00:00|9072.5|9072.5|9067.73|9067.73|9073.3|9073.3|9065.8|9065.8|0
1747749900000|2025-05-20 14:05:00|9068.05|9068.05|9064.77|9064.77|9072.46|9072.46|9064.77|9064.77|0
1747750200000|2025-05-20 14:10:00|9064.3|9064.3|9058.16|9058.16|9064.6|9064.6|9058.14|9058.14|0
1747750500000|2025-05-20 14:15:00|9057.58|9057.58|9054.14|9054.14|9058.69|9058.69|9052.36|9052.36|0
1747750800000|2025-05-20 14:20:00|9054.72|9054.72|9056.46|9056.46|9058.64|9058.64|9054.66|9054.66|0
1747751100000|2025-05-20 14:25:00|9055.76|9055.76|9052.71|9052.71|9056.29|9056.29|9049.28|9049.28|0
1747751400000|2025-05-20 14:30:00|9054.43|9054.43|9051.96|9051.96|9055.66|9055.66|9047.4|9047.4|0
1747751700000|2025-05-20 14:35:00|9052.35|9052.35|9059.2|9059.2|9059.35|9059.35|9052.35|9052.35|0
1747752000000|2025-05-20 14:40:00|9059.44|9059.44|9062.24|9062.24|9062.56|9062.56|9058.66|9058.66|0
1747752300000|2025-05-20 14:45:00|9062.01|9062.01|9061.1|9061.1|9064.01|9064.01|9055.25|9055.25|0
1747752600000|2025-05-20 14:50:00|9060.53|9060.53|9054.81|9054.81|9060.53|9060.53|9052.88|9052.88|0
1747752900000|2025-05-20 14:55:00|9054.16|9054.16|9046.2|9046.2|9055.58|9055.58|9046.06|9046.06|0
1747753200000|2025-05-20 15:00:00|9046.06|9046.06|9047.01|9047.01|9048.44|9048.44|9044.03|9044.03|0
1747753500000|2025-05-20 15:05:00|9046.44|9046.44|9051.33|9051.33|9052.63|9052.63|9044.82|9044.82|0
1747753800000|2025-05-20 15:10:00|9050.68|9050.68|9051.38|9051.38|9052.27|9052.27|9047.54|9047.54|0
1747754100000|2025-05-20 15:15:00|9051.31|9051.31|9045.81|9045.81|9051.77|9051.77|9042.44|9042.44|0
1747754400000|2025-05-20 15:20:00|9046.38|9046.38|9041.8|9041.8|9046.72|9046.72|9040.84|9040.84|0
1747754700000|2025-05-20 15:25:00|9041.22|9041.22|9040.88|9040.88|9044.05|9044.05|9038.91|9038.91|0
1747811700000|2025-05-21 07:15:00|8984.02|8984.02|8970.06|8970.06|8984.67|8984.67|8970|8970|0
1747812000000|2025-05-21 07:20:00|8970.13|8970.13|8948.8|8948.8|8970.35|8970.35|8948.8|8948.8|0
1747812300000|2025-05-21 07:25:00|8949.45|8949.45|8968.96|8968.96|8969.64|8969.64|8949.45|8949.45|0
1747812600000|2025-05-21 07:30:00|8969.28|8969.28|8969.58|8969.58|8977.85|8977.85|8969.28|8969.28|0
1747812900000|2025-05-21 07:35:00|8970.06|8970.06|8976.23|8976.23|8976.23|8976.23|8966.55|8966.55|0
1747813200000|2025-05-21 07:40:00|8976.26|8976.26|8975.71|8975.71|8977.34|8977.34|8973.76|8973.76|0
1747813500000|2025-05-21 07:45:00|8975.29|8975.29|8971.49|8971.49|8975.98|8975.98|8967.09|8967.09|0
1747813800000|2025-05-21 07:50:00|8972.14|8972.14|8981.73|8981.73|8983.25|8983.25|8972.14|8972.14|0
1747814100000|2025-05-21 07:55:00|8981.16|8981.16|8981.7|8981.7|8993.25|8993.25|8981.05|8981.05|0
1747814400000|2025-05-21 08:00:00|8981.62|8981.62|8967.61|8967.61|8981.62|8981.62|8963.9|8963.9|0
1747814700000|2025-05-21 08:05:00|8969.56|8969.56|8957.45|8957.45|8969.56|8969.56|8956.57|8956.57|0
1747815000000|2025-05-21 08:10:00|8957.32|8957.32|8964.24|8964.24|8964.47|8964.47|8957.06|8957.06|0
1747815300000|2025-05-21 08:15:00|8963.09|8963.09|8962.58|8962.58|8963.43|8963.43|8957.16|8957.16|0
1747815600000|2025-05-21 08:20:00|8961.28|8961.28|8962.8|8962.8|8964.48|8964.48|8960.57|8960.57|0
1747815900000|2025-05-21 08:25:00|8963.45|8963.45|8964.18|8964.18|8968.65|8968.65|8962.42|8962.42|0
1747816200000|2025-05-21 08:30:00|8964.32|8964.32|8954.83|8954.83|8965.34|8965.34|8952.08|8952.08|0
1747816500000|2025-05-21 08:35:00|8954.18|8954.18|8944.57|8944.57|8954.2|8954.2|8942.07|8942.07|0
1747816800000|2025-05-21 08:40:00|8945.72|8945.72|8941.21|8941.21|8946.04|8946.04|8936.34|8936.34|0
1747817100000|2025-05-21 08:45:00|8941.53|8941.53|8937.08|8937.08|8942.14|8942.14|8935.19|8935.19|0
1747817400000|2025-05-21 08:50:00|8937.65|8937.65|8940.91|8940.91|8940.91|8940.91|8936.91|8936.91|0
1747817700000|2025-05-21 08:55:00|8941.56|8941.56|8943.78|8943.78|8945.92|8945.92|8941.49|8941.49|0
1747818000000|2025-05-21 09:00:00|8943.52|8943.52|8944.46|8944.46|8946.22|8946.22|8942.22|8942.22|0
1747818300000|2025-05-21 09:05:00|8944.22|8944.22|8947.24|8947.24|8948.81|8948.81|8944.22|8944.22|0
1747818600000|2025-05-21 09:10:00|8947.19|8947.19|8941.45|8941.45|8947.19|8947.19|8937.25|8937.25|0
1747818900000|2025-05-21 09:15:00|8941.31|8941.31|8948.45|8948.45|8948.45|8948.45|8941.13|8941.13|0
1747819200000|2025-05-21 09:20:00|8947.8|8947.8|8931.53|8931.53|8947.8|8947.8|8931.53|8931.53|0
1747819500000|2025-05-21 09:25:00|8932.18|8932.18|8935.04|8935.04|8937.76|8937.76|8932.18|8932.18|0
1747819800000|2025-05-21 09:30:00|8935.09|8935.09|8928.52|8928.52|8935.09|8935.09|8927.64|8927.64|0
1747820100000|2025-05-21 09:35:00|8930.47|8930.47|8928.6|8928.6|8931.77|8931.77|8927.77|8927.77|0
1747820400000|2025-05-21 09:40:00|8928.31|8928.31|8919.8|8919.8|8929.9|8929.9|8918.2|8918.2|0
1747820700000|2025-05-21 09:45:00|8920.37|8920.37|8926.09|8926.09|8926.98|8926.98|8918.57|8918.57|0
1747821000000|2025-05-21 09:50:00|8925.95|8925.95|8932.86|8932.86|8932.86|8932.86|8925.95|8925.95|0
1747821300000|2025-05-21 09:55:00|8932.63|8932.63|8925.7|8925.7|8932.98|8932.98|8925.7|8925.7|0
1747821600000|2025-05-21 10:00:00|8925.05|8925.05|8921.04|8921.04|8926.23|8926.23|8921.04|8921.04|0
1747821900000|2025-05-21 10:05:00|8919.73|8919.73|8913.6|8913.6|8920.15|8920.15|8911.88|8911.88|0
1747822200000|2025-05-21 10:10:00|8912.96|8912.96|8904.8|8904.8|8913.28|8913.28|8902.51|8902.51|0
1747822500000|2025-05-21 10:15:00|8905.08|8905.08|8907.19|8907.19|8908.58|8908.58|8904.1|8904.1|0
1747822800000|2025-05-21 10:20:00|8906.55|8906.55|8894.45|8894.45|8906.55|8906.55|8893.07|8893.07|0
1747823100000|2025-05-21 10:25:00|8894.06|8894.06|8894.58|8894.58|8895.88|8895.88|8891.48|8891.48|0
1747823400000|2025-05-21 10:30:00|8895.21|8895.21|8895.74|8895.74|8899.02|8899.02|8893.26|8893.26|0
1747823700000|2025-05-21 10:35:00|8895.88|8895.88|8886.45|8886.45|8897.99|8897.99|8886.45|8886.45|0
1747824000000|2025-05-21 10:40:00|8886.22|8886.22|8886.71|8886.71|8889.47|8889.47|8882.42|8882.42|0
1747824300000|2025-05-21 10:45:00|8886.99|8886.99|8884.63|8884.63|8887.44|8887.44|8884.23|8884.23|0
1747824600000|2025-05-21 10:50:00|8884.94|8884.94|8884.65|8884.65|8887.31|8887.31|8882.89|8882.89|0
1747824900000|2025-05-21 10:55:00|8884.88|8884.88|8885.38|8885.38|8887.6|8887.6|8884.88|8884.88|0
1747825200000|2025-05-21 11:00:00|8885.51|8885.51|8884.01|8884.01|8885.71|8885.71|8880.63|8880.63|0
1747825500000|2025-05-21 11:05:00|8884.45|8884.45|8891.54|8891.54|8893.32|8893.32|8884.45|8884.45|0
1747825800000|2025-05-21 11:10:00|8891.4|8891.4|8896.43|8896.43|8896.43|8896.43|8891.4|8891.4|0
1747826100000|2025-05-21 11:15:00|8896.56|8896.56|8896.15|8896.15|8899.71|8899.71|8895.82|8895.82|0
1747826400000|2025-05-21 11:20:00|8897.3|8897.3|8896.4|8896.4|8900.35|8900.35|8896.4|8896.4|0
1747826700000|2025-05-21 11:25:00|8895.99|8895.99|8901.48|8901.48|8902.92|8902.92|8895.61|8895.61|0
1747827000000|2025-05-21 11:30:00|8901.22|8901.22|8903.81|8903.81|8906.3|8906.3|8899.69|8899.69|0
1747827300000|2025-05-21 11:35:00|8904.68|8904.68|8908.67|8908.67|8910.36|8910.36|8904.68|8904.68|0
1747827600000|2025-05-21 11:40:00|8908.23|8908.23|8909.16|8909.16|8909.16|8909.16|8904.65|8904.65|0
1747827900000|2025-05-21 11:45:00|8909.24|8909.24|8908.4|8908.4|8909.93|8909.93|8908.36|8908.36|0
1747828200000|2025-05-21 11:50:00|8908.18|8908.18|8913.52|8913.52|8913.77|8913.77|8907.74|8907.74|0
1747828500000|2025-05-21 11:55:00|8913.2|8913.2|8915.44|8915.44|8921.45|8921.45|8913.2|8913.2|0
1747828800000|2025-05-21 12:00:00|8918.31|8918.31|8915.48|8915.48|8920.61|8920.61|8911.95|8911.95|0
1747829100000|2025-05-21 12:05:00|8915.87|8915.87|8912.86|8912.86|8916.76|8916.76|8912.35|8912.35|0
1747829400000|2025-05-21 12:10:00|8913.14|8913.14|8915.27|8915.27|8915.35|8915.35|8913.14|8913.14|0
1747829700000|2025-05-21 12:15:00|8914.69|8914.69|8905.03|8905.03|8915.72|8915.72|8903.88|8903.88|0
1747830000000|2025-05-21 12:20:00|8905.6|8905.6|8916.97|8916.97|8917.22|8917.22|8903.88|8903.88|0
1747830300000|2025-05-21 12:25:00|8917.11|8917.11|8921.43|8921.43|8923.55|8923.55|8916.79|8916.79|0
1747830600000|2025-05-21 12:30:00|8922.09|8922.09|8917.06|8917.06|8922.31|8922.31|8912.9|8912.9|0
1747830900000|2025-05-21 12:35:00|8917.69|8917.69|8919.98|8919.98|8922.02|8922.02|8917.69|8917.69|0
1747831200000|2025-05-21 12:40:00|8919.7|8919.7|8933.44|8933.44|8933.44|8933.44|8919.7|8919.7|0
1747831500000|2025-05-21 12:45:00|8933.21|8933.21|8934.27|8934.27|8934.27|8934.27|8930.98|8930.98|0
1747831800000|2025-05-21 12:50:00|8933.99|8933.99|8944.9|8944.9|8944.9|8944.9|8933.99|8933.99|0
1747832100000|2025-05-21 12:55:00|8944.67|8944.67|8939.29|8939.29|8947.32|8947.32|8939.29|8939.29|0
1747832400000|2025-05-21 13:00:00|8939.94|8939.94|8933.17|8933.17|8939.94|8939.94|8929.2|8929.2|0
1747832700000|2025-05-21 13:05:00|8933.1|8933.1|8940.34|8940.34|8943.26|8943.26|8932.43|8932.43|0
1747833000000|2025-05-21 13:10:00|8940.5|8940.5|8937.08|8937.08|8941.15|8941.15|8936.8|8936.8|0
1747833300000|2025-05-21 13:15:00|8936.65|8936.65|8934.76|8934.76|8936.65|8936.65|8934.76|8934.76|0
1747833600000|2025-05-21 13:20:00|8933.65|8933.65|8939.55|8939.55|8939.55|8939.55|8932.29|8932.29|0
1747833900000|2025-05-21 13:25:00|8939.77|8939.77|8939.89|8939.89|8945.07|8945.07|8939.77|8939.77|0
1747834200000|2025-05-21 13:30:00|8939.65|8939.65|8928.85|8928.85|8939.65|8939.65|8927.91|8927.91|0
1747834500000|2025-05-21 13:35:00|8928.2|8928.2|8935.13|8935.13|8935.13|8935.13|8927.31|8927.31|0
1747834800000|2025-05-21 13:40:00|8936.28|8936.28|8941.22|8941.22|8942.67|8942.67|8932.53|8932.53|0
1747835100000|2025-05-21 13:45:00|8941.79|8941.79|8944.05|8944.05|8948.28|8948.28|8940.25|8940.25|0
1747835400000|2025-05-21 13:50:00|8943.95|8943.95|8953.88|8953.88|8956.9|8956.9|8942.94|8942.94|0
1747835700000|2025-05-21 13:55:00|8954.32|8954.32|8948.07|8948.07|8954.32|8954.32|8945.22|8945.22|0
1747836000000|2025-05-21 14:00:00|8948.72|8948.72|8966.48|8966.48|8968|8968|8947.56|8947.56|0
1747836300000|2025-05-21 14:05:00|8967.13|8967.13|8969.74|8969.74|8977.11|8977.11|8967.13|8967.13|0
1747836600000|2025-05-21 14:10:00|8970.39|8970.39|8966.42|8966.42|8970.39|8970.39|8962.13|8962.13|0
1747836900000|2025-05-21 14:15:00|8966.14|8966.14|8966.12|8966.12|8969.89|8969.89|8965.49|8965.49|0
1747837200000|2025-05-21 14:20:00|8966.69|8966.69|8965.87|8965.87|8967.04|8967.04|8963.92|8963.92|0
1747837500000|2025-05-21 14:25:00|8966|8966|8963.77|8963.77|8966.93|8966.93|8958.62|8958.62|0
1747837800000|2025-05-21 14:30:00|8962.62|8962.62|8948.07|8948.07|8963.64|8963.64|8947.42|8947.42|0
1747838100000|2025-05-21 14:35:00|8948.39|8948.39|8958.03|8958.03|8958.03|8958.03|8948.39|8948.39|0
1747838400000|2025-05-21 14:40:00|8957.38|8957.38|8955.71|8955.71|8961.05|8961.05|8955.71|8955.71|0
1747838700000|2025-05-21 14:45:00|8955.06|8955.06|8955.92|8955.92|8959.04|8959.04|8954.41|8954.41|0
1747839000000|2025-05-21 14:50:00|8955.69|8955.69|8960.04|8960.04|8962.48|8962.48|8955.69|8955.69|0
1747839300000|2025-05-21 14:55:00|8960.62|8960.62|8963.37|8963.37|8965.14|8965.14|8958.86|8958.86|0
1747839600000|2025-05-21 15:00:00|8963.15|8963.15|8962.54|8962.54|8963.15|8963.15|8959.3|8959.3|0
1747839900000|2025-05-21 15:05:00|8962.53|8962.53|8959.86|8959.86|8964.21|8964.21|8954.8|8954.8|0
1747840200000|2025-05-21 15:10:00|8959.64|8959.64|8956.49|8956.49|8961.18|8961.18|8956.49|8956.49|0
1747840500000|2025-05-21 15:15:00|8956.75|8956.75|8947.99|8947.99|8957.06|8957.06|8946.82|8946.82|0
1747840800000|2025-05-21 15:20:00|8947.77|8947.77|8945.4|8945.4|8947.77|8947.77|8942.49|8942.49|0
1747841100000|2025-05-21 15:25:00|8944.75|8944.75|8945.14|8945.14|8946.29|8946.29|8933.11|8933.11|0
1747898100000|2025-05-22 07:15:00|8834.88|8834.88|8841.89|8841.89|8842|8842|8829.56|8829.56|0
1747898400000|2025-05-22 07:20:00|8842.35|8842.35|8859.67|8859.67|8860.07|8860.07|8842.35|8842.35|0
1747898700000|2025-05-22 07:25:00|8859.23|8859.23|8841.85|8841.85|8860.53|8860.53|8840.85|8840.85|0
1747899000000|2025-05-22 07:30:00|8840.97|8840.97|8822.64|8822.64|8840.97|8840.97|8814.94|8814.94|0
1747899300000|2025-05-22 07:35:00|8822.41|8822.41|8820.84|8820.84|8823.88|8823.88|8816.32|8816.32|0
1747899600000|2025-05-22 07:40:00|8821.3|8821.3|8824.53|8824.53|8825.99|8825.99|8817.31|8817.31|0
1747899900000|2025-05-22 07:45:00|8825.19|8825.19|8820.96|8820.96|8831.54|8831.54|8820.8|8820.8|0
1747900200000|2025-05-22 07:50:00|8820.7|8820.7|8810.91|8810.91|8820.7|8820.7|8807.29|8807.29|0
1747900500000|2025-05-22 07:55:00|8811.49|8811.49|8811.65|8811.65|8816.41|8816.41|8811.22|8811.22|0
1747900800000|2025-05-22 08:00:00|8811.5|8811.5|8812.89|8812.89|8817.28|8817.28|8810.42|8810.42|0
1747901100000|2025-05-22 08:05:00|8811.17|8811.17|8791.72|8791.72|8813.6|8813.6|8791.72|8791.72|0
1747901400000|2025-05-22 08:10:00|8788.47|8788.47|8777.3|8777.3|8788.47|8788.47|8775.56|8775.56|0
1747901700000|2025-05-22 08:15:00|8778.6|8778.6|8790.89|8790.89|8795|8795|8777.57|8777.57|0
1747902000000|2025-05-22 08:20:00|8790.66|8790.66|8800.35|8800.35|8800.35|8800.35|8790.43|8790.43|0
1747902300000|2025-05-22 08:25:00|8799.89|8799.89|8799.43|8799.43|8803.9|8803.9|8796.37|8796.37|0
1747902600000|2025-05-22 08:30:00|8799.39|8799.39|8793.82|8793.82|8802.83|8802.83|8792.68|8792.68|0
1747902900000|2025-05-22 08:35:00|8794.4|8794.4|8782.09|8782.09|8796.88|8796.88|8782.09|8782.09|0
1747903200000|2025-05-22 08:40:00|8784.04|8784.04|8789.24|8789.24|8790.67|8790.67|8781.08|8781.08|0
1747903500000|2025-05-22 08:45:00|8788.36|8788.36|8784.26|8784.26|8788.36|8788.36|8783.24|8783.24|0
1747903800000|2025-05-22 08:50:00|8784.54|8784.54|8789.26|8789.26|8790.62|8790.62|8783.82|8783.82|0
1747904100000|2025-05-22 08:55:00|8789.42|8789.42|8798.03|8798.03|8803.35|8803.35|8789.42|8789.42|0
1747904400000|2025-05-22 09:00:00|8797.37|8797.37|8784.87|8784.87|8797.37|8797.37|8780.22|8780.22|0
1747904700000|2025-05-22 09:05:00|8785.04|8785.04|8771.14|8771.14|8785.04|8785.04|8769.01|8769.01|0
1747905000000|2025-05-22 09:10:00|8771.78|8771.78|8769.59|8769.59|8772.8|8772.8|8767.23|8767.23|0
1747905300000|2025-05-22 09:15:00|8769.81|8769.81|8772.37|8772.37|8774.75|8774.75|8769.81|8769.81|0
1747905600000|2025-05-22 09:20:00|8771.91|8771.91|8766|8766|8773.24|8773.24|8765.01|8765.01|0
1747905900000|2025-05-22 09:25:00|8765.99|8765.99|8773.67|8773.67|8774.13|8774.13|8763.26|8763.26|0
1747906200000|2025-05-22 09:30:00|8773.2|8773.2|8778.92|8778.92|8782.4|8782.4|8773.2|8773.2|0
1747906500000|2025-05-22 09:35:00|8779.25|8779.25|8782.39|8782.39|8782.39|8782.39|8777.65|8777.65|0
1747906800000|2025-05-22 09:40:00|8782.41|8782.41|8765.97|8765.97|8783.27|8783.27|8761.65|8761.65|0
1747907100000|2025-05-22 09:45:00|8766.43|8766.43|8762.91|8762.91|8767.69|8767.69|8762.45|8762.45|0
1747907400000|2025-05-22 09:50:00|8763.14|8763.14|8769.09|8769.09|8771.19|8771.19|8762.57|8762.57|0
1747907700000|2025-05-22 09:55:00|8769.23|8769.23|8769.62|8769.62|8773.23|8773.23|8768.66|8768.66|0
1747908000000|2025-05-22 10:00:00|8770.77|8770.77|8783.51|8783.51|8783.51|8783.51|8770.54|8770.54|0
1747908300000|2025-05-22 10:05:00|8784.81|8784.81|8781.62|8781.62|8785.13|8785.13|8780.78|8780.78|0
1747908600000|2025-05-22 10:10:00|8781.9|8781.9|8794.53|8794.53|8794.53|8794.53|8780.71|8780.71|0
1747908900000|2025-05-22 10:15:00|8794.67|8794.67|8790.35|8790.35|8798.15|8798.15|8790.19|8790.19|0
1747909200000|2025-05-22 10:20:00|8790.67|8790.67|8790.94|8790.94|8794.65|8794.65|8790.41|8790.41|0
1747909500000|2025-05-22 10:25:00|8790.25|8790.25|8789.07|8789.07|8792.24|8792.24|8787.72|8787.72|0
1747909800000|2025-05-22 10:30:00|8788.6|8788.6|8785.41|8785.41|8788.6|8788.6|8785.41|8785.41|0
1747910100000|2025-05-22 10:35:00|8784.78|8784.78|8779.5|8779.5|8786.09|8786.09|8779.33|8779.33|0
1747910400000|2025-05-22 10:40:00|8780.15|8780.15|8779.7|8779.7|8780.62|8780.62|8776.89|8776.89|0
1747910700000|2025-05-22 10:45:00|8780.16|8780.16|8784.35|8784.35|8787.08|8787.08|8779.46|8779.46|0
1747911000000|2025-05-22 10:50:00|8784.2|8784.2|8790.23|8790.23|8790.23|8790.23|8784.2|8784.2|0
1747911300000|2025-05-22 10:55:00|8789.71|8789.71|8787.31|8787.31|8789.71|8789.71|8787.31|8787.31|0
1747911600000|2025-05-22 11:00:00|8787.57|8787.57|8792.54|8792.54|8793.01|8793.01|8787.57|8787.57|0
1747911900000|2025-05-22 11:05:00|8793.2|8793.2|8802.36|8802.36|8802.36|8802.36|8793.2|8793.2|0
1747912200000|2025-05-22 11:10:00|8802.78|8802.78|8795.45|8795.45|8802.78|8802.78|8795.45|8795.45|0
1747912500000|2025-05-22 11:15:00|8795.29|8795.29|8794.43|8794.43|8796.21|8796.21|8790.89|8790.89|0
1747912800000|2025-05-22 11:20:00|8795.36|8795.36|8791.27|8791.27|8796|8796|8791.27|8791.27|0
1747913100000|2025-05-22 11:25:00|8790.62|8790.62|8789.88|8789.88|8790.62|8790.62|8788.5|8788.5|0
1747913400000|2025-05-22 11:30:00|8789.59|8789.59|8791.16|8791.16|8793.18|8793.18|8788.75|8788.75|0
1747913700000|2025-05-22 11:35:00|8791.48|8791.48|8785.77|8785.77|8793.13|8793.13|8785.77|8785.77|0
1747914000000|2025-05-22 11:40:00|8785.54|8785.54|8795.8|8795.8|8797.13|8797.13|8785.54|8785.54|0
1747914300000|2025-05-22 11:45:00|8795.96|8795.96|8798.19|8798.19|8801.62|8801.62|8795.73|8795.73|0
1747914600000|2025-05-22 11:50:00|8797.95|8797.95|8792.18|8792.18|8798.42|8798.42|8791.87|8791.87|0
1747914900000|2025-05-22 11:55:00|8791.96|8791.96|8787.03|8787.03|8795.38|8795.38|8787.03|8787.03|0
1747915200000|2025-05-22 12:00:00|8786.45|8786.45|8782.6|8782.6|8786.45|8786.45|8781.84|8781.84|0
1747915500000|2025-05-22 12:05:00|8781.3|8781.3|8777.36|8777.36|8781.95|8781.95|8775.27|8775.27|0
1747915800000|2025-05-22 12:10:00|8776.71|8776.71|8762.83|8762.83|8776.71|8776.71|8761.34|8761.34|0
1747916100000|2025-05-22 12:15:00|8762.61|8762.61|8762.88|8762.88|8764.49|8764.49|8758.67|8758.67|0
1747916400000|2025-05-22 12:20:00|8763.48|8763.48|8772.32|8772.32|8772.61|8772.61|8763.23|8763.23|0
1747916700000|2025-05-22 12:25:00|8772.48|8772.48|8772.6|8772.6|8773.64|8773.64|8770.5|8770.5|0
1747917000000|2025-05-22 12:30:00|8772.83|8772.83|8787.5|8787.5|8787.5|8787.5|8772.83|8772.83|0
1747917300000|2025-05-22 12:35:00|8786.85|8786.85|8812.2|8812.2|8813|8813|8786.19|8786.19|0
1747917600000|2025-05-22 12:40:00|8811.76|8811.76|8827.67|8827.67|8828.18|8828.18|8807.02|8807.02|0
1747917900000|2025-05-22 12:45:00|8828.71|8828.71|8834.59|8834.59|8835.25|8835.25|8821.41|8821.41|0
1747918200000|2025-05-22 12:50:00|8834.37|8834.37|8826.59|8826.59|8834.37|8834.37|8825.85|8825.85|0
1747918500000|2025-05-22 12:55:00|8828.54|8828.54|8828.55|8828.55|8832.15|8832.15|8825.94|8825.94|0
1747918800000|2025-05-22 13:00:00|8828.39|8828.39|8836.63|8836.63|8841.01|8841.01|8828.11|8828.11|0
1747919100000|2025-05-22 13:05:00|8835.48|8835.48|8828.09|8828.09|8835.48|8835.48|8828.09|8828.09|0
1747919400000|2025-05-22 13:10:00|8827.82|8827.82|8825.48|8825.48|8828.26|8828.26|8824.48|8824.48|0
1747919700000|2025-05-22 13:15:00|8826.13|8826.13|8818.59|8818.59|8826.13|8826.13|8818.02|8818.02|0
1747920000000|2025-05-22 13:20:00|8817.29|8817.29|8817.49|8817.49|8820.16|8820.16|8816.55|8816.55|0
1747920300000|2025-05-22 13:25:00|8818.59|8818.59|8818.43|8818.43|8827.79|8827.79|8817.93|8817.93|0
1747920600000|2025-05-22 13:30:00|8819.08|8819.08|8811.25|8811.25|8828.32|8828.32|8811.25|8811.25|0
1747920900000|2025-05-22 13:35:00|8813.54|8813.54|8839.32|8839.32|8839.32|8839.32|8813.22|8813.22|0
1747921200000|2025-05-22 13:40:00|8839.46|8839.46|8841.51|8841.51|8844.81|8844.81|8839.46|8839.46|0
1747921500000|2025-05-22 13:45:00|8840.37|8840.37|8839.7|8839.7|8845.38|8845.38|8837.49|8837.49|0
1747921800000|2025-05-22 13:50:00|8839.93|8839.93|8857.01|8857.01|8860.98|8860.98|8838.86|8838.86|0
1747922100000|2025-05-22 13:55:00|8857.23|8857.23|8844.33|8844.33|8857.5|8857.5|8840.87|8840.87|0
1747922400000|2025-05-22 14:00:00|8844.1|8844.1|8845.96|8845.96|8850.47|8850.47|8842.38|8842.38|0
1747922700000|2025-05-22 14:05:00|8846.2|8846.2|8852.07|8852.07|8854.35|8854.35|8845.3|8845.3|0
1747923000000|2025-05-22 14:10:00|8851.94|8851.94|8845.59|8845.59|8851.94|8851.94|8839.18|8839.18|0
1747923300000|2025-05-22 14:15:00|8844.93|8844.93|8841.89|8841.89|8849.49|8849.49|8837.33|8837.33|0
1747923600000|2025-05-22 14:20:00|8841.76|8841.76|8833.33|8833.33|8841.76|8841.76|8832|8832|0
1747923900000|2025-05-22 14:25:00|8832.68|8832.68|8831.77|8831.77|8833.15|8833.15|8828.49|8828.49|0
1747924200000|2025-05-22 14:30:00|8831.49|8831.49|8832.63|8832.63|8838.41|8838.41|8830.61|8830.61|0
1747924500000|2025-05-22 14:35:00|8832.06|8832.06|8823.07|8823.07|8832.06|8832.06|8821.06|8821.06|0
1747924800000|2025-05-22 14:40:00|8822.41|8822.41|8814.57|8814.57|8823.66|8823.66|8812.79|8812.79|0
1747925100000|2025-05-22 14:45:00|8814.43|8814.43|8813.09|8813.09|8816.41|8816.41|8806.37|8806.37|0
1747925400000|2025-05-22 14:50:00|8811.78|8811.78|8801.07|8801.07|8812.37|8812.37|8801.07|8801.07|0
1747925700000|2025-05-22 14:55:00|8800.15|8800.15|8796.14|8796.14|8800.55|8800.55|8791.78|8791.78|0
1747926000000|2025-05-22 15:00:00|8796.27|8796.27|8797.33|8797.33|8797.45|8797.45|8789.82|8789.82|0
1747926300000|2025-05-22 15:05:00|8796.76|8796.76|8806.98|8806.98|8807.1|8807.1|8796.11|8796.11|0
1747926600000|2025-05-22 15:10:00|8806.32|8806.32|8798.42|8798.42|8810.77|8810.77|8797.77|8797.77|0
1747926900000|2025-05-22 15:15:00|8798.49|8798.49|8793.52|8793.52|8798.88|8798.88|8791.59|8791.59|0
1747927200000|2025-05-22 15:20:00|8794.04|8794.04|8794.83|8794.83|8795.54|8795.54|8791.78|8791.78|0
1747927500000|2025-05-22 15:25:00|8794.18|8794.18|8793.07|8793.07|8802.15|8802.15|8791.91|8791.91|0
1747984500000|2025-05-23 07:15:00|8847.4|8847.4|8848.58|8848.58|8848.86|8848.86|8838.01|8838.01|0
1747984800000|2025-05-23 07:20:00|8849.09|8849.09|8865.65|8865.65|8871.17|8871.17|8849.09|8849.09|0
1747985100000|2025-05-23 07:25:00|8866.94|8866.94|8886.34|8886.34|8887.75|8887.75|8866.94|8866.94|0
1747985400000|2025-05-23 07:30:00|8887.63|8887.63|8878.66|8878.66|8887.63|8887.63|8876.45|8876.45|0
1747985700000|2025-05-23 07:35:00|8879.3|8879.3|8890.32|8890.32|8891.09|8891.09|8876.33|8876.33|0
1747986000000|2025-05-23 07:40:00|8890.89|8890.89|8885.59|8885.59|8892.87|8892.87|8885.29|8885.29|0
1747986300000|2025-05-23 07:45:00|8883|8883|8869.77|8869.77|8883|8883|8866.42|8866.42|0
1747986600000|2025-05-23 07:50:00|8871.71|8871.71|8876.21|8876.21|8878.41|8878.41|8871.71|8871.71|0
1747986900000|2025-05-23 07:55:00|8876.07|8876.07|8874.77|8874.77|8876.45|8876.45|8871.3|8871.3|0
1747987200000|2025-05-23 08:00:00|8874.64|8874.64|8870.77|8870.77|8874.64|8874.64|8868.13|8868.13|0
1747987500000|2025-05-23 08:05:00|8870.44|8870.44|8878.66|8878.66|8879.31|8879.31|8870.44|8870.44|0
1747987800000|2025-05-23 08:10:00|8876.38|8876.38|8881.11|8881.11|8884.41|8884.41|8875.49|8875.49|0
1747988100000|2025-05-23 08:15:00|8881.82|8881.82|8870.19|8870.19|8881.82|8881.82|8870.19|8870.19|0
1747988400000|2025-05-23 08:20:00|8869.95|8869.95|8874.44|8874.44|8876.08|8876.08|8867.06|8867.06|0
1747988700000|2025-05-23 08:25:00|8874.91|8874.91|8882.19|8882.19|8884.06|8884.06|8874.44|8874.44|0
1747989000000|2025-05-23 08:30:00|8881.54|8881.54|8889.18|8889.18|8889.7|8889.7|8881.54|8881.54|0
1747989300000|2025-05-23 08:35:00|8888.61|8888.61|8892.74|8892.74|8894.01|8894.01|8886.59|8886.59|0
1747989600000|2025-05-23 08:40:00|8892.88|8892.88|8894.56|8894.56|8894.79|8894.79|8888.01|8888.01|0
1747989900000|2025-05-23 08:45:00|8895.02|8895.02|8895.5|8895.5|8898.3|8898.3|8893.98|8893.98|0
1747990200000|2025-05-23 08:50:00|8895.27|8895.27|8894.4|8894.4|8896.68|8896.68|8892.97|8892.97|0
1747990500000|2025-05-23 08:55:00|8894.86|8894.86|8896.73|8896.73|8896.86|8896.86|8888.7|8888.7|0
1747990800000|2025-05-23 09:00:00|8896.09|8896.09|8895.49|8895.49|8896.62|8896.62|8891.3|8891.3|0
1747991100000|2025-05-23 09:05:00|8895.33|8895.33|8896.55|8896.55|8896.55|8896.55|8892.71|8892.71|0
1747991400000|2025-05-23 09:10:00|8896.78|8896.78|8898.45|8898.45|8898.45|8898.45|8891.11|8891.11|0
1747991700000|2025-05-23 09:15:00|8898.67|8898.67|8903.36|8903.36|8906.21|8906.21|8897.55|8897.55|0
1747992000000|2025-05-23 09:20:00|8903.03|8903.03|8886.34|8886.34|8904.25|8904.25|8886.34|8886.34|0
1747992300000|2025-05-23 09:25:00|8885.88|8885.88|8872.18|8872.18|8886.31|8886.31|8872.18|8872.18|0
1747992600000|2025-05-23 09:30:00|8871.94|8871.94|8883.58|8883.58|8883.94|8883.94|8871.51|8871.51|0
1747992900000|2025-05-23 09:35:00|8883.86|8883.86|8887.35|8887.35|8888.69|8888.69|8883.86|8883.86|0
1747993200000|2025-05-23 09:40:00|8887.66|8887.66|8885.39|8885.39|8887.82|8887.82|8884.12|8884.12|0
1747993500000|2025-05-23 09:45:00|8885.53|8885.53|8882.54|8882.54|8886.18|8886.18|8877.85|8877.85|0
1747993800000|2025-05-23 09:50:00|8882.25|8882.25|8897.09|8897.09|8897.09|8897.09|8881.56|8881.56|0
1747994100000|2025-05-23 09:55:00|8898.19|8898.19|8906.48|8906.48|8907.86|8907.86|8898.19|8898.19|0
1747994400000|2025-05-23 10:00:00|8906.25|8906.25|8903.65|8903.65|8908.58|8908.58|8903.65|8903.65|0
1747994700000|2025-05-23 10:05:00|8902.51|8902.51|8898.96|8898.96|8902.51|8902.51|8897.91|8897.91|0
1747995000000|2025-05-23 10:10:00|8899.19|8899.19|8896.03|8896.03|8901.36|8901.36|8896.03|8896.03|0
1747995300000|2025-05-23 10:15:00|8896.67|8896.67|8892.37|8892.37|8898.27|8898.27|8892.37|8892.37|0
1747995600000|2025-05-23 10:20:00|8892.15|8892.15|8888.75|8888.75|8892.37|8892.37|8888.53|8888.53|0
1747995900000|2025-05-23 10:25:00|8888.43|8888.43|8880.22|8880.22|8888.95|8888.95|8880.22|8880.22|0
1747996200000|2025-05-23 10:30:00|8880.87|8880.87|8874.68|8874.68|8881.95|8881.95|8873.81|8873.81|0
1747996500000|2025-05-23 10:35:00|8875.33|8875.33|8875.69|8875.69|8877.02|8877.02|8873.95|8873.95|0
1747996800000|2025-05-23 10:40:00|8876.34|8876.34|8878.2|8878.2|8880.29|8880.29|8876.34|8876.34|0
1747997100000|2025-05-23 10:45:00|8878.86|8878.86|8875.78|8875.78|8879.23|8879.23|8873.92|8873.92|0
1747997400000|2025-05-23 10:50:00|8876.05|8876.05|8880.03|8880.03|8881.47|8881.47|8875.41|8875.41|0
1747997700000|2025-05-23 10:55:00|8879.89|8879.89|8884.53|8884.53|8886.34|8886.34|8878.58|8878.58|0
1747998000000|2025-05-23 11:00:00|8883.88|8883.88|8884.86|8884.86|8885.29|8885.29|8882.39|8882.39|0
1747998300000|2025-05-23 11:05:00|8884.63|8884.63|8878.89|8878.89|8884.63|8884.63|8878.89|8878.89|0
1747998600000|2025-05-23 11:10:00|8878.63|8878.63|8868.16|8868.16|8878.92|8878.92|8868.16|8868.16|0
1747998900000|2025-05-23 11:15:00|8868.48|8868.48|8859.87|8859.87|8874.73|8874.73|8859.35|8859.35|0
1747999200000|2025-05-23 11:20:00|8859.86|8859.86|8858.3|8858.3|8860.41|8860.41|8854.17|8854.17|0
1747999500000|2025-05-23 11:25:00|8858.95|8858.95|8856.01|8856.01|8859.15|8859.15|8854.35|8854.35|0
1747999800000|2025-05-23 11:30:00|8856.32|8856.32|8858.51|8858.51|8858.51|8858.51|8853.97|8853.97|0
1748000100000|2025-05-23 11:35:00|8860.22|8860.22|8856.9|8856.9|8860.64|8860.64|8856.47|8856.47|0
1748000400000|2025-05-23 11:40:00|8856.25|8856.25|8788.1|8788.1|8858.92|8858.92|8783.08|8783.08|0
1748000700000|2025-05-23 11:45:00|8787.47|8787.47|8757.65|8757.65|8792.29|8792.29|8751.3|8751.3|0
1748001000000|2025-05-23 11:50:00|8757.13|8757.13|8735.95|8735.95|8762.58|8762.58|8722.61|8722.61|0
1748001300000|2025-05-23 11:55:00|8736.6|8736.6|8681.08|8681.08|8743.2|8743.2|8681.08|8681.08|0
1748001600000|2025-05-23 12:00:00|8679.13|8679.13|8672.18|8672.18|8691.95|8691.95|8638.09|8638.09|0
1748001900000|2025-05-23 12:05:00|8673.8|8673.8|8675.1|8675.1|8680.77|8680.77|8645.24|8645.24|0
1748002200000|2025-05-23 12:10:00|8677.04|8677.04|8633.02|8633.02|8677.27|8677.27|8619.57|8619.57|0
1748002500000|2025-05-23 12:15:00|8632.58|8632.58|8632.03|8632.03|8661.84|8661.84|8618.51|8618.51|0
1748002800000|2025-05-23 12:20:00|8630.89|8630.89|8640.94|8640.94|8643.2|8643.2|8616.06|8616.06|0
1748003100000|2025-05-23 12:25:00|8640.29|8640.29|8637.19|8637.19|8658.42|8658.42|8633.08|8633.08|0
1748003400000|2025-05-23 12:30:00|8637.46|8637.46|8674.05|8674.05|8681.82|8681.82|8637.46|8637.46|0
1748003700000|2025-05-23 12:35:00|8673.83|8673.83|8660.65|8660.65|8690.27|8690.27|8660.08|8660.08|0
1748004000000|2025-05-23 12:40:00|8659.96|8659.96|8671.66|8671.66|8674.07|8674.07|8649.56|8649.56|0
1748004300000|2025-05-23 12:45:00|8669.72|8669.72|8650.59|8650.59|8669.72|8669.72|8644.78|8644.78|0
1748004600000|2025-05-23 12:50:00|8650.28|8650.28|8645.76|8645.76|8654.02|8654.02|8645.76|8645.76|0
1748004900000|2025-05-23 12:55:00|8645.11|8645.11|8650.38|8650.38|8651.74|8651.74|8639.02|8639.02|0
1748005200000|2025-05-23 13:00:00|8648.56|8648.56|8629.03|8629.03|8648.56|8648.56|8626.61|8626.61|0
1748005500000|2025-05-23 13:05:00|8628.34|8628.34|8634.65|8634.65|8635.39|8635.39|8620.8|8620.8|0
1748005800000|2025-05-23 13:10:00|8633.35|8633.35|8625.71|8625.71|8633.35|8633.35|8623.96|8623.96|0
1748006100000|2025-05-23 13:15:00|8625.39|8625.39|8632.18|8632.18|8638.31|8638.31|8621.67|8621.67|0
1748006400000|2025-05-23 13:20:00|8632.83|8632.83|8631.56|8631.56|8642.81|8642.81|8631|8631|0
1748006700000|2025-05-23 13:25:00|8631.6|8631.6|8653.1|8653.1|8655.9|8655.9|8628.5|8628.5|0
1748007000000|2025-05-23 13:30:00|8652.88|8652.88|8700.74|8700.74|8702.93|8702.93|8652.88|8652.88|0
1748007300000|2025-05-23 13:35:00|8701.39|8701.39|8715.87|8715.87|8724.16|8724.16|8700.44|8700.44|0
1748007600000|2025-05-23 13:40:00|8713.93|8713.93|8721.81|8721.81|8721.81|8721.81|8707.44|8707.44|0
1748007900000|2025-05-23 13:45:00|8722.13|8722.13|8706.69|8706.69|8724.58|8724.58|8706.19|8706.19|0
1748008200000|2025-05-23 13:50:00|8706.65|8706.65|8713.39|8713.39|8717.97|8717.97|8705.36|8705.36|0
1748008500000|2025-05-23 13:55:00|8714.04|8714.04|8719.48|8719.48|8721.81|8721.81|8713.61|8713.61|0
1748008800000|2025-05-23 14:00:00|8720.05|8720.05|8744.73|8744.73|8746.27|8746.27|8720.05|8720.05|0
1748009100000|2025-05-23 14:05:00|8743.02|8743.02|8741.42|8741.42|8753.72|8753.72|8741.42|8741.42|0
1748009400000|2025-05-23 14:10:00|8739.24|8739.24|8732.93|8732.93|8741.31|8741.31|8726.34|8726.34|0
1748009700000|2025-05-23 14:15:00|8732.7|8732.7|8713.6|8713.6|8735.73|8735.73|8713.6|8713.6|0
1748010000000|2025-05-23 14:20:00|8712.77|8712.77|8727.45|8727.45|8729.64|8729.64|8704.38|8704.38|0
1748010300000|2025-05-23 14:25:00|8727.58|8727.58|8717.09|8717.09|8729.58|8729.58|8716.95|8716.95|0
1748010600000|2025-05-23 14:30:00|8717.11|8717.11|8727.08|8727.08|8727.46|8727.46|8715.33|8715.33|0
1748010900000|2025-05-23 14:35:00|8727.11|8727.11|8718.37|8718.37|8728.48|8728.48|8716.58|8716.58|0
1748011200000|2025-05-23 14:40:00|8717.07|8717.07|8721.89|8721.89|8721.89|8721.89|8712.32|8712.32|0
1748011500000|2025-05-23 14:45:00|8722.33|8722.33|8734.02|8734.02|8737.63|8737.63|8722.07|8722.07|0
1748011800000|2025-05-23 14:50:00|8733.37|8733.37|8719.03|8719.03|8733.37|8733.37|8719.03|8719.03|0
1748012100000|2025-05-23 14:55:00|8719.49|8719.49|8714.05|8714.05|8721.41|8721.41|8714.05|8714.05|0
1748012400000|2025-05-23 15:00:00|8714.19|8714.19|8714.14|8714.14|8719.83|8719.83|8709.12|8709.12|0
1748012700000|2025-05-23 15:05:00|8713.49|8713.49|8714.09|8714.09|8717.1|8717.1|8708.22|8708.22|0
1748013000000|2025-05-23 15:10:00|8714.31|8714.31|8705.91|8705.91|8716.1|8716.1|8703.38|8703.38|0
1748013300000|2025-05-23 15:15:00|8705.12|8705.12|8707.19|8707.19|8709.84|8709.84|8703.03|8703.03|0
1748013600000|2025-05-23 15:20:00|8706.95|8706.95|8708.09|8708.09|8709.06|8709.06|8706.21|8706.21|0
1748013900000|2025-05-23 15:25:00|8707.45|8707.45|8701.15|8701.15|8707.51|8707.51|8699.93|8699.93|0
1748330100000|2025-05-27 07:15:00|8832.83|8832.83|8843.52|8843.52|8848.67|8848.67|8832.14|8832.14|0
1748330400000|2025-05-27 07:20:00|8844.16|8844.16|8850.69|8850.69|8852.63|8852.63|8841.37|8841.37|0
1748330700000|2025-05-27 07:25:00|8851.34|8851.34|8843.05|8843.05|8855.42|8855.42|8842.19|8842.19|0
1748331000000|2025-05-27 07:30:00|8842.91|8842.91|8870.46|8870.46|8870.46|8870.46|8839.58|8839.58|0
1748331300000|2025-05-27 07:35:00|8872.4|8872.4|8886.55|8886.55|8886.55|8886.55|8872.4|8872.4|0
1748331600000|2025-05-27 07:40:00|8887.85|8887.85|8886.67|8886.67|8890.18|8890.18|8886.02|8886.02|0
1748331900000|2025-05-27 07:45:00|8884.48|8884.48|8880.58|8880.58|8888.81|8888.81|8878.51|8878.51|0
1748332200000|2025-05-27 07:50:00|8877.91|8877.91|8883.7|8883.7|8886.7|8886.7|8877.91|8877.91|0
1748332500000|2025-05-27 07:55:00|8881.91|8881.91|8875.36|8875.36|8881.91|8881.91|8870.38|8870.38|0
1748332800000|2025-05-27 08:00:00|8876.66|8876.66|8883.79|8883.79|8895.28|8895.28|8874.07|8874.07|0
1748333100000|2025-05-27 08:05:00|8885.74|8885.74|8889.13|8889.13|8890.66|8890.66|8884.36|8884.36|0
1748333400000|2025-05-27 08:10:00|8888.56|8888.56|8892.09|8892.09|8893.99|8893.99|8888.33|8888.33|0
1748333700000|2025-05-27 08:15:00|8891.67|8891.67|8878.93|8878.93|8892.95|8892.95|8878.31|8878.31|0
1748334000000|2025-05-27 08:20:00|8878.36|8878.36|8875.93|8875.93|8878.36|8878.36|8873.33|8873.33|0
1748334300000|2025-05-27 08:25:00|8875.28|8875.28|8879.92|8879.92|8879.92|8879.92|8869.36|8869.36|0
1748334600000|2025-05-27 08:30:00|8880.14|8880.14|8881.17|8881.17|8883.55|8883.55|8879.78|8879.78|0
1748334900000|2025-05-27 08:35:00|8879.87|8879.87|8870.35|8870.35|8879.87|8879.87|8869.58|8869.58|0
1748335200000|2025-05-27 08:40:00|8870.58|8870.58|8870.23|8870.23|8871.12|8871.12|8868.83|8868.83|0
1748335500000|2025-05-27 08:45:00|8871.66|8871.66|8863.83|8863.83|8875.02|8875.02|8863.83|8863.83|0
1748335800000|2025-05-27 08:50:00|8863.67|8863.67|8873.51|8873.51|8873.51|8873.51|8863.67|8863.67|0
1748336100000|2025-05-27 08:55:00|8873.29|8873.29|8874.28|8874.28|8876.77|8876.77|8872.69|8872.69|0
1748336400000|2025-05-27 09:00:00|8874.14|8874.14|8884.29|8884.29|8885.42|8885.42|8873.88|8873.88|0
1748336700000|2025-05-27 09:05:00|8884.75|8884.75|8884.6|8884.6|8888.17|8888.17|8882.24|8882.24|0
1748337000000|2025-05-27 09:10:00|8885.89|8885.89|8902.28|8902.28|8902.28|8902.28|8885.01|8885.01|0
1748337300000|2025-05-27 09:15:00|8901.63|8901.63|8899.79|8899.79|8902.2|8902.2|8899.42|8899.42|0
1748337600000|2025-05-27 09:20:00|8899.65|8899.65|8888.18|8888.18|8899.65|8899.65|8888.12|8888.12|0
1748337900000|2025-05-27 09:25:00|8888.4|8888.4|8894.9|8894.9|8897.68|8897.68|8888.4|8888.4|0
1748338200000|2025-05-27 09:30:00|8895.13|8895.13|8902.39|8902.39|8902.39|8902.39|8894.61|8894.61|0
1748338500000|2025-05-27 09:35:00|8902.52|8902.52|8898.8|8898.8|8902.52|8902.52|8898.8|8898.8|0
1748338800000|2025-05-27 09:40:00|8899.32|8899.32|8898.82|8898.82|8900.61|8900.61|8897.77|8897.77|0
1748339100000|2025-05-27 09:45:00|8900.11|8900.11|8904.44|8904.44|8906.8|8906.8|8900.11|8900.11|0
1748339400000|2025-05-27 09:50:00|8904.31|8904.31|8906.3|8906.3|8906.3|8906.3|8904.18|8904.18|0
1748339700000|2025-05-27 09:55:00|8905.01|8905.01|8896.73|8896.73|8905.12|8905.12|8895.05|8895.05|0
1748340000000|2025-05-27 10:00:00|8896.08|8896.08|8888.66|8888.66|8896.52|8896.52|8888.66|8888.66|0
1748340300000|2025-05-27 10:05:00|8888.94|8888.94|8892.01|8892.01|8893.13|8893.13|8888.4|8888.4|0
1748340600000|2025-05-27 10:10:00|8891.44|8891.44|8884.27|8884.27|8893.23|8893.23|8883.7|8883.7|0
1748340900000|2025-05-27 10:15:00|8885.57|8885.57|8885.08|8885.08|8885.84|8885.84|8884.1|8884.1|0
1748341200000|2025-05-27 10:20:00|8884.92|8884.92|8880.05|8880.05|8885.21|8885.21|8879.45|8879.45|0
1748341500000|2025-05-27 10:25:00|8880.7|8880.7|8884.58|8884.58|8884.72|8884.72|8880.7|8880.7|0
1748341800000|2025-05-27 10:30:00|8884.89|8884.89|8885.84|8885.84|8885.86|8885.86|8879.31|8879.31|0
1748342100000|2025-05-27 10:35:00|8885.2|8885.2|8881.11|8881.11|8885.77|8885.77|8879.77|8879.77|0
1748342400000|2025-05-27 10:40:00|8879.96|8879.96|8885.65|8885.65|8885.8|8885.8|8878.29|8878.29|0
1748342700000|2025-05-27 10:45:00|8886.3|8886.3|8885.08|8885.08|8886.3|8886.3|8883.38|8883.38|0
1748343000000|2025-05-27 10:50:00|8885.24|8885.24|8888.15|8888.15|8888.23|8888.23|8883.18|8883.18|0
1748343300000|2025-05-27 10:55:00|8888.8|8888.8|8888.32|8888.32|8892.11|8892.11|8888.32|8888.32|0
1748343600000|2025-05-27 11:00:00|8888.96|8888.96|8884.34|8884.34|8888.96|8888.96|8883.69|8883.69|0
1748343900000|2025-05-27 11:05:00|8883.69|8883.69|8886.52|8886.52|8886.52|8886.52|8880.24|8880.24|0
1748344200000|2025-05-27 11:10:00|8886.66|8886.66|8887.25|8887.25|8887.71|8887.71|8882.87|8882.87|0
1748344500000|2025-05-27 11:15:00|8886.73|8886.73|8882.02|8882.02|8886.73|8886.73|8882.02|8882.02|0
1748344800000|2025-05-27 11:20:00|8881.74|8881.74|8878.17|8878.17|8881.74|8881.74|8877.36|8877.36|0
1748345100000|2025-05-27 11:25:00|8878.4|8878.4|8883.92|8883.92|8884.13|8884.13|8878.4|8878.4|0
1748345400000|2025-05-27 11:30:00|8884.14|8884.14|8885|8885|8887.21|8887.21|8884.14|8884.14|0
1748345700000|2025-05-27 11:35:00|8884.68|8884.68|8884.18|8884.18|8884.68|8884.68|8882.03|8882.03|0
1748346000000|2025-05-27 11:40:00|8884.33|8884.33|8884.45|8884.45|8885.3|8885.3|8882.87|8882.87|0
1748346300000|2025-05-27 11:45:00|8884.47|8884.47|8883.95|8883.95|8884.68|8884.68|8883.39|8883.39|0
1748346600000|2025-05-27 11:50:00|8883.63|8883.63|8880.2|8880.2|8883.63|8883.63|8878.74|8878.74|0
1748346900000|2025-05-27 11:55:00|8880.34|8880.34|8876.55|8876.55|8880.73|8880.73|8874.33|8874.33|0
1748347200000|2025-05-27 12:00:00|8875.41|8875.41|8875.13|8875.13|8877.23|8877.23|8873.98|8873.98|0
1748347500000|2025-05-27 12:05:00|8875.36|8875.36|8872.07|8872.07|8877.77|8877.77|8871.28|8871.28|0
1748347800000|2025-05-27 12:10:00|8872.64|8872.64|8870.73|8870.73|8872.78|8872.78|8867.72|8867.72|0
1748348100000|2025-05-27 12:15:00|8870.08|8870.08|8856.6|8856.6|8871.38|8871.38|8855.57|8855.57|0
1748348400000|2025-05-27 12:20:00|8857.9|8857.9|8862.44|8862.44|8868.88|8868.88|8857.9|8857.9|0
1748348700000|2025-05-27 12:25:00|8862.58|8862.58|8859.72|8859.72|8862.58|8862.58|8858.84|8858.84|0
1748349000000|2025-05-27 12:30:00|8859.93|8859.93|8863.91|8863.91|8866.27|8866.27|8858.22|8858.22|0
1748349300000|2025-05-27 12:35:00|8864.56|8864.56|8864.59|8864.59|8872.97|8872.97|8862.17|8862.17|0
1748349600000|2025-05-27 12:40:00|8864.8|8864.8|8858.67|8858.67|8867.89|8867.89|8858.67|8858.67|0
1748349900000|2025-05-27 12:45:00|8857.05|8857.05|8862.73|8862.73|8863.29|8863.29|8852.99|8852.99|0
1748350200000|2025-05-27 12:50:00|8862.71|8862.71|8855.22|8855.22|8863.69|8863.69|8855.22|8855.22|0
1748350500000|2025-05-27 12:55:00|8855.37|8855.37|8857.02|8857.02|8858.46|8858.46|8855.37|8855.37|0
1748350800000|2025-05-27 13:00:00|8860.82|8860.82|8877.11|8877.11|8877.11|8877.11|8858.69|8858.69|0
1748351100000|2025-05-27 13:05:00|8876.46|8876.46|8882.81|8882.81|8883.25|8883.25|8876.46|8876.46|0
1748351400000|2025-05-27 13:10:00|8881.09|8881.09|8876.03|8876.03|8881.74|8881.74|8876.03|8876.03|0
1748351700000|2025-05-27 13:15:00|8875.4|8875.4|8865.38|8865.38|8875.94|8875.94|8865.38|8865.38|0
1748352000000|2025-05-27 13:20:00|8865.07|8865.07|8865.21|8865.21|8868.2|8868.2|8864.5|8864.5|0
1748352300000|2025-05-27 13:25:00|8864.58|8864.58|8863.23|8863.23|8869.85|8869.85|8862.33|8862.33|0
1748352600000|2025-05-27 13:30:00|8862.39|8862.39|8862.32|8862.32|8874.3|8874.3|8861.36|8861.36|0
1748352900000|2025-05-27 13:35:00|8862|8862|8870.12|8870.12|8872.56|8872.56|8862|8862|0
1748353200000|2025-05-27 13:40:00|8871.41|8871.41|8871.87|8871.87|8872.97|8872.97|8869.37|8869.37|0
1748353500000|2025-05-27 13:45:00|8871.58|8871.58|8877.77|8877.77|8878.03|8878.03|8870.58|8870.58|0
1748353800000|2025-05-27 13:50:00|8878.42|8878.42|8883.02|8883.02|8886.71|8886.71|8878.42|8878.42|0
1748354100000|2025-05-27 13:55:00|8882.64|8882.64|8886.17|8886.17|8889.67|8889.67|8882.62|8882.62|0
1748354400000|2025-05-27 14:00:00|8886.16|8886.16|8902.33|8902.33|8903.1|8903.1|8886.16|8886.16|0
1748354700000|2025-05-27 14:05:00|8902.57|8902.57|8909.66|8909.66|8911.88|8911.88|8901.78|8901.78|0
1748355000000|2025-05-27 14:10:00|8910.96|8910.96|8911.46|8911.46|8916.49|8916.49|8910.96|8910.96|0
1748355300000|2025-05-27 14:15:00|8911.25|8911.25|8922.85|8922.85|8922.99|8922.99|8910.82|8910.82|0
1748355600000|2025-05-27 14:20:00|8925.14|8925.14|8931.28|8931.28|8931.28|8931.28|8922.65|8922.65|0
1748355900000|2025-05-27 14:25:00|8931.3|8931.3|8936.96|8936.96|8940.62|8940.62|8931.3|8931.3|0
1748356200000|2025-05-27 14:30:00|8937.83|8937.83|8934.57|8934.57|8939.05|8939.05|8933.54|8933.54|0
1748356500000|2025-05-27 14:35:00|8934.32|8934.32|8937.41|8937.41|8938.53|8938.53|8930.19|8930.19|0
1748356800000|2025-05-27 14:40:00|8937.54|8937.54|8938.82|8938.82|8941.61|8941.61|8931.75|8931.75|0
1748357100000|2025-05-27 14:45:00|8938.56|8938.56|8935.42|8935.42|8941.78|8941.78|8935.11|8935.11|0
1748357400000|2025-05-27 14:50:00|8936|8936|8930.94|8930.94|8937.29|8937.29|8930.29|8930.29|0
1748357700000|2025-05-27 14:55:00|8931.07|8931.07|8932.68|8932.68|8938.07|8938.07|8931.07|8931.07|0
1748358000000|2025-05-27 15:00:00|8933.26|8933.26|8930.34|8930.34|8933.62|8933.62|8929.77|8929.77|0
1748358300000|2025-05-27 15:05:00|8930.21|8930.21|8939.02|8939.02|8939.02|8939.02|8929.64|8929.64|0
1748358600000|2025-05-27 15:10:00|8938.87|8938.87|8942.94|8942.94|8945.52|8945.52|8937.3|8937.3|0
1748358900000|2025-05-27 15:15:00|8943.51|8943.51|8937.06|8937.06|8943.6|8943.6|8935.67|8935.67|0
1748359200000|2025-05-27 15:20:00|8936.93|8936.93|8943.66|8943.66|8944.32|8944.32|8933.89|8933.89|0
1748359500000|2025-05-27 15:25:00|8944.17|8944.17|8937.9|8937.9|8945.31|8945.31|8933.9|8933.9|0
1748416500000|2025-05-28 07:15:00|8918.65|8918.65|8921.16|8921.16|8922.36|8922.36|8907.03|8907.03|0
1748416800000|2025-05-28 07:20:00|8921.04|8921.04|8925.17|8925.17|8928.36|8928.36|8920.39|8920.39|0
1748417100000|2025-05-28 07:25:00|8926.51|8926.51|8920.47|8920.47|8930.09|8930.09|8919.14|8919.14|0
1748417400000|2025-05-28 07:30:00|8920.34|8920.34|8933.09|8933.09|8933.09|8933.09|8920.34|8920.34|0
1748417700000|2025-05-28 07:35:00|8934.23|8934.23|8937.23|8937.23|8945.27|8945.27|8934.23|8934.23|0
1748418000000|2025-05-28 07:40:00|8935.28|8935.28|8930.91|8930.91|8935.28|8935.28|8927.72|8927.72|0
1748418300000|2025-05-28 07:45:00|8932.21|8932.21|8932.39|8932.39|8933.1|8933.1|8930.4|8930.4|0
1748418600000|2025-05-28 07:50:00|8931.75|8931.75|8926.6|8926.6|8934.22|8934.22|8926.46|8926.46|0
1748418900000|2025-05-28 07:55:00|8922.38|8922.38|8932.96|8932.96|8936.73|8936.73|8920.62|8920.62|0
1748419200000|2025-05-28 08:00:00|8933.59|8933.59|8945.6|8945.6|8946.11|8946.11|8933.59|8933.59|0
1748419500000|2025-05-28 08:05:00|8945.92|8945.92|8946.22|8946.22|8946.93|8946.93|8943.32|8943.32|0
1748419800000|2025-05-28 08:10:00|8946.87|8946.87|8948.81|8948.81|8949.99|8949.99|8946.39|8946.39|0
1748420100000|2025-05-28 08:15:00|8949.08|8949.08|8947.16|8947.16|8952.32|8952.32|8947.16|8947.16|0
1748420400000|2025-05-28 08:20:00|8947.81|8947.81|8943.99|8943.99|8948.82|8948.82|8943.82|8943.82|0
1748420700000|2025-05-28 08:25:00|8944.63|8944.63|8942.28|8942.28|8946.01|8946.01|8941.64|8941.64|0
1748421000000|2025-05-28 08:30:00|8942.25|8942.25|8941.59|8941.59|8943.99|8943.99|8941.32|8941.32|0
1748421300000|2025-05-28 08:35:00|8941.66|8941.66|8935.96|8935.96|8941.66|8941.66|8931.38|8931.38|0
1748421600000|2025-05-28 08:40:00|8936.08|8936.08|8931.05|8931.05|8937.37|8937.37|8929.89|8929.89|0
1748421900000|2025-05-28 08:45:00|8931.7|8931.7|8923.01|8923.01|8932.2|8932.2|8923.01|8923.01|0
1748422200000|2025-05-28 08:50:00|8923.28|8923.28|8911.86|8911.86|8924.5|8924.5|8911.86|8911.86|0
1748422500000|2025-05-28 08:55:00|8911.59|8911.59|8917.4|8917.4|8917.47|8917.47|8911.59|8911.59|0
1748422800000|2025-05-28 09:00:00|8917.18|8917.18|8920.77|8920.77|8921.22|8921.22|8915.44|8915.44|0
1748423100000|2025-05-28 09:05:00|8921.42|8921.42|8924.03|8924.03|8924.58|8924.58|8919.74|8919.74|0
1748423400000|2025-05-28 09:10:00|8923.38|8923.38|8925.74|8925.74|8927.55|8927.55|8923.38|8923.38|0
1748423700000|2025-05-28 09:15:00|8923.79|8923.79|8924.97|8924.97|8925.27|8925.27|8923.66|8923.66|0
1748424000000|2025-05-28 09:20:00|8925.13|8925.13|8928.82|8928.82|8932.6|8932.6|8924.48|8924.48|0
1748424300000|2025-05-28 09:25:00|8928.66|8928.66|8924.51|8924.51|8928.71|8928.71|8923.87|8923.87|0
1748424600000|2025-05-28 09:30:00|8925.32|8925.32|8934.78|8934.78|8935.06|8935.06|8921.19|8921.19|0
1748424900000|2025-05-28 09:35:00|8934.92|8934.92|8940.78|8940.78|8940.78|8940.78|8934.92|8934.92|0
1748425200000|2025-05-28 09:40:00|8941.43|8941.43|8937.53|8937.53|8941.5|8941.5|8934.49|8934.49|0
1748425500000|2025-05-28 09:45:00|8937.75|8937.75|8940.82|8940.82|8942.64|8942.64|8937.75|8937.75|0
1748425800000|2025-05-28 09:50:00|8940.6|8940.6|8946.03|8946.03|8946.46|8946.46|8940.6|8940.6|0
1748426100000|2025-05-28 09:55:00|8946.44|8946.44|8942.1|8942.1|8946.48|8946.48|8942.1|8942.1|0
1748426400000|2025-05-28 10:00:00|8940.81|8940.81|8945.49|8945.49|8947.24|8947.24|8940.52|8940.52|0
1748426700000|2025-05-28 10:05:00|8944.35|8944.35|8934.84|8934.84|8944.58|8944.58|8934.61|8934.61|0
1748427000000|2025-05-28 10:10:00|8935.5|8935.5|8927.44|8927.44|8935.5|8935.5|8927.27|8927.27|0
1748427300000|2025-05-28 10:15:00|8926.8|8926.8|8922.87|8922.87|8928.64|8928.64|8922.32|8922.32|0
1748427600000|2025-05-28 10:20:00|8922.79|8922.79|8925.75|8925.75|8927.02|8927.02|8920.85|8920.85|0
1748427900000|2025-05-28 10:25:00|8925.11|8925.11|8925.32|8925.32|8926.27|8926.27|8924.56|8924.56|0
1748428200000|2025-05-28 10:30:00|8925.17|8925.17|8931.58|8931.58|8932.03|8932.03|8925.14|8925.14|0
1748428500000|2025-05-28 10:35:00|8932.88|8932.88|8936.21|8936.21|8938.14|8938.14|8932.88|8932.88|0
1748428800000|2025-05-28 10:40:00|8936.86|8936.86|8930|8930|8938|8938|8928.92|8928.92|0
1748429100000|2025-05-28 10:45:00|8930.01|8930.01|8932.86|8932.86|8936.23|8936.23|8930.01|8930.01|0
1748429400000|2025-05-28 10:50:00|8932.71|8932.71|8930.26|8930.26|8932.87|8932.87|8930.26|8930.26|0
1748429700000|2025-05-28 10:55:00|8930.13|8930.13|8935.75|8935.75|8935.75|8935.75|8929.15|8929.15|0
1748430000000|2025-05-28 11:00:00|8936.14|8936.14|8930.84|8930.84|8936.14|8936.14|8930.84|8930.84|0
1748430300000|2025-05-28 11:05:00|8930.86|8930.86|8928.53|8928.53|8931.34|8931.34|8927.88|8927.88|0
1748430600000|2025-05-28 11:10:00|8929.82|8929.82|8934.37|8934.37|8936.68|8936.68|8929.82|8929.82|0
1748430900000|2025-05-28 11:15:00|8934.6|8934.6|8929.03|8929.03|8935.25|8935.25|8929.02|8929.02|0
1748431200000|2025-05-28 11:20:00|8929.29|8929.29|8929.61|8929.61|8932|8932|8929.29|8929.29|0
1748431500000|2025-05-28 11:25:00|8929.83|8929.83|8936.83|8936.83|8937.94|8937.94|8929.83|8929.83|0
1748431800000|2025-05-28 11:30:00|8936.7|8936.7|8929.37|8929.37|8937.47|8937.47|8929.01|8929.01|0
1748432100000|2025-05-28 11:35:00|8930|8930|8923.87|8923.87|8930|8930|8923.87|8923.87|0
1748432400000|2025-05-28 11:40:00|8924.01|8924.01|8923.24|8923.24|8924.5|8924.5|8919.28|8919.28|0
1748432700000|2025-05-28 11:45:00|8923.81|8923.81|8926.55|8926.55|8927.03|8927.03|8923.51|8923.51|0
1748433000000|2025-05-28 11:50:00|8927.04|8927.04|8928.35|8928.35|8931.5|8931.5|8926.78|8926.78|0
1748433300000|2025-05-28 11:55:00|8927.78|8927.78|8926.99|8926.99|8931.19|8931.19|8926.33|8926.33|0
1748433600000|2025-05-28 12:00:00|8925.8|8925.8|8925|8925|8929.14|8929.14|8924.86|8924.86|0
1748433900000|2025-05-28 12:05:00|8924.43|8924.43|8928.78|8928.78|8928.78|8928.78|8923.31|8923.31|0
1748434200000|2025-05-28 12:10:00|8928.13|8928.13|8931.74|8931.74|8931.98|8931.98|8926.6|8926.6|0
1748434500000|2025-05-28 12:15:00|8931.28|8931.28|8929.07|8929.07|8934.1|8934.1|8928.19|8928.19|0
1748434800000|2025-05-28 12:20:00|8928.84|8928.84|8931.34|8931.34|8931.43|8931.43|8926.27|8926.27|0
1748435100000|2025-05-28 12:25:00|8931.99|8931.99|8930.01|8930.01|8931.99|8931.99|8928.96|8928.96|0
1748435400000|2025-05-28 12:30:00|8930.24|8930.24|8933.07|8933.07|8933.07|8933.07|8928.49|8928.49|0
1748435700000|2025-05-28 12:35:00|8934.68|8934.68|8932.88|8932.88|8934.68|8934.68|8928.89|8928.89|0
1748436000000|2025-05-28 12:40:00|8933.16|8933.16|8934.3|8934.3|8935.65|8935.65|8932.42|8932.42|0
1748436300000|2025-05-28 12:45:00|8934.62|8934.62|8926.53|8926.53|8934.62|8934.62|8926.53|8926.53|0
1748436600000|2025-05-28 12:50:00|8926.21|8926.21|8918.64|8918.64|8926.72|8926.72|8918.64|8918.64|0
1748436900000|2025-05-28 12:55:00|8918.92|8918.92|8919.38|8919.38|8921.47|8921.47|8914.95|8914.95|0
1748437200000|2025-05-28 13:00:00|8918.24|8918.24|8920.59|8920.59|8921.98|8921.98|8917.97|8917.97|0
1748437500000|2025-05-28 13:05:00|8920.43|8920.43|8923.29|8923.29|8923.5|8923.5|8919|8919|0
1748437800000|2025-05-28 13:10:00|8923.86|8923.86|8925.78|8925.78|8930.32|8930.32|8923.64|8923.64|0
1748438100000|2025-05-28 13:15:00|8926.09|8926.09|8927.15|8927.15|8927.79|8927.79|8924.92|8924.92|0
1748438400000|2025-05-28 13:20:00|8926.57|8926.57|8923.78|8923.78|8926.57|8926.57|8920.44|8920.44|0
1748438700000|2025-05-28 13:25:00|8924.09|8924.09|8918.82|8918.82|8925.75|8925.75|8918.31|8918.31|0
1748439000000|2025-05-28 13:30:00|8918.31|8918.31|8921.91|8921.91|8922.05|8922.05|8914.46|8914.46|0
1748439300000|2025-05-28 13:35:00|8921.45|8921.45|8926.36|8926.36|8927.32|8927.32|8919.54|8919.54|0
1748439600000|2025-05-28 13:40:00|8926.68|8926.68|8923.74|8923.74|8928.75|8928.75|8923.74|8923.74|0
1748439900000|2025-05-28 13:45:00|8923.87|8923.87|8913|8913|8926.93|8926.93|8913|8913|0
1748440200000|2025-05-28 13:50:00|8912.44|8912.44|8909.79|8909.79|8912.44|8912.44|8908.67|8908.67|0
1748440500000|2025-05-28 13:55:00|8910.36|8910.36|8920.3|8920.3|8921.08|8921.08|8910.36|8910.36|0
1748440800000|2025-05-28 14:00:00|8918.9|8918.9|8913.13|8913.13|8926.77|8926.77|8913.13|8913.13|0
1748441100000|2025-05-28 14:05:00|8913.21|8913.21|8903.85|8903.85|8914.9|8914.9|8903.85|8903.85|0
1748441400000|2025-05-28 14:10:00|8903.69|8903.69|8904.89|8904.89|8907.71|8907.71|8902.11|8902.11|0
1748441700000|2025-05-28 14:15:00|8904.32|8904.32|8906.03|8906.03|8906.03|8906.03|8897.76|8897.76|0
1748442000000|2025-05-28 14:20:00|8906.25|8906.25|8906.74|8906.74|8908.73|8908.73|8901.65|8901.65|0
1748442300000|2025-05-28 14:25:00|8906.87|8906.87|8889.54|8889.54|8906.87|8906.87|8884.09|8884.09|0
1748442600000|2025-05-28 14:30:00|8888.24|8888.24|8885.52|8885.52|8888.24|8888.24|8884.2|8884.2|0
1748442900000|2025-05-28 14:35:00|8884.95|8884.95|8879.8|8879.8|8889.02|8889.02|8879.43|8879.43|0
1748443200000|2025-05-28 14:40:00|8880.23|8880.23|8870.91|8870.91|8881.76|8881.76|8869.67|8869.67|0
1748443500000|2025-05-28 14:45:00|8872.2|8872.2|8875.3|8875.3|8875.71|8875.71|8869.37|8869.37|0
1748443800000|2025-05-28 14:50:00|8875.52|8875.52|8872.28|8872.28|8878.63|8878.63|8868.66|8868.66|0
1748444100000|2025-05-28 14:55:00|8871.71|8871.71|8873.9|8873.9|8874.55|8874.55|8866.96|8866.96|0
1748444400000|2025-05-28 15:00:00|8874.47|8874.47|8885.86|8885.86|8889.62|8889.62|8874.47|8874.47|0
1748444700000|2025-05-28 15:05:00|8887|8887|8885.74|8885.74|8890.34|8890.34|8883.54|8883.54|0
1748445000000|2025-05-28 15:10:00|8885.43|8885.43|8880.51|8880.51|8885.43|8885.43|8880.07|8880.07|0
1748445300000|2025-05-28 15:15:00|8880.12|8880.12|8881.45|8881.45|8882.73|8882.73|8878.83|8878.83|0
1748445600000|2025-05-28 15:20:00|8881.67|8881.67|8881.65|8881.65|8883.23|8883.23|8880.18|8880.18|0
1748445900000|2025-05-28 15:25:00|8881.73|8881.73|8877.75|8877.75|8881.73|8881.73|8872.83|8872.83|0
1748502900000|2025-05-29 07:15:00|8921.84|8921.84|8914.78|8914.78|8926.35|8926.35|8911.96|8911.96|0
1748503200000|2025-05-29 07:20:00|8914.93|8914.93|8920.74|8920.74|8921.73|8921.73|8914.93|8914.93|0
1748503500000|2025-05-29 07:25:00|8918.14|8918.14|8926.21|8926.21|8926.21|8926.21|8917.34|8917.34|0
1748503800000|2025-05-29 07:30:00|8925.92|8925.92|8932.56|8932.56|8932.56|8932.56|8925.92|8925.92|0
1748504100000|2025-05-29 07:35:00|8932.34|8932.34|8930.56|8930.56|8936.83|8936.83|8929.61|8929.61|0
1748504400000|2025-05-29 07:40:00|8931.13|8931.13|8937.24|8937.24|8937.88|8937.88|8931.13|8931.13|0
1748504700000|2025-05-29 07:45:00|8935.94|8935.94|8928.37|8928.37|8935.94|8935.94|8927.22|8927.22|0
1748505000000|2025-05-29 07:50:00|8927.07|8927.07|8927.2|8927.2|8929.34|8929.34|8926.95|8926.95|0
1748505300000|2025-05-29 07:55:00|8927.34|8927.34|8933.58|8933.58|8937.14|8937.14|8927.07|8927.07|0
1748505600000|2025-05-29 08:00:00|8933.19|8933.19|8935.27|8935.27|8936.82|8936.82|8931.72|8931.72|0
1748505900000|2025-05-29 08:05:00|8935.12|8935.12|8932.94|8932.94|8940.73|8940.73|8932.58|8932.58|0
1748506200000|2025-05-29 08:10:00|8933.23|8933.23|8932.33|8932.33|8936.46|8936.46|8928.99|8928.99|0
1748506500000|2025-05-29 08:15:00|8932.29|8932.29|8934.12|8934.12|8937.33|8937.33|8932.29|8932.29|0
1748506800000|2025-05-29 08:20:00|8934.25|8934.25|8928.76|8928.76|8934.25|8934.25|8925.44|8925.44|0
1748507100000|2025-05-29 08:25:00|8928.62|8928.62|8907.87|8907.87|8928.62|8928.62|8907.87|8907.87|0
1748507400000|2025-05-29 08:30:00|8907.3|8907.3|8914|8914|8916.13|8916.13|8907.3|8907.3|0
1748507700000|2025-05-29 08:35:00|8914.44|8914.44|8925.71|8925.71|8926.54|8926.54|8914.44|8914.44|0
1748508000000|2025-05-29 08:40:00|8923.77|8923.77|8925.19|8925.19|8925.32|8925.32|8920.97|8920.97|0
1748508300000|2025-05-29 08:45:00|8925.32|8925.32|8923|8923|8927.68|8927.68|8923|8923|0
1748508600000|2025-05-29 08:50:00|8922.63|8922.63|8919.03|8919.03|8922.63|8922.63|8915.97|8915.97|0
1748508900000|2025-05-29 08:55:00|8918.78|8918.78|8919.62|8919.62|8921.58|8921.58|8918.78|8918.78|0
1748509200000|2025-05-29 09:00:00|8919.78|8919.78|8910.65|8910.65|8919.78|8919.78|8910.37|8910.37|0
1748509500000|2025-05-29 09:05:00|8910.52|8910.52|8915.94|8915.94|8915.94|8915.94|8910.39|8910.39|0
1748509800000|2025-05-29 09:10:00|8915.37|8915.37|8926.13|8926.13|8927.77|8927.77|8914.78|8914.78|0
1748510100000|2025-05-29 09:15:00|8926|8926|8922.85|8922.85|8926|8926|8919.84|8919.84|0
1748510400000|2025-05-29 09:20:00|8922.21|8922.21|8929.04|8929.04|8929.68|8929.68|8922.21|8922.21|0
1748510700000|2025-05-29 09:25:00|8928.39|8928.39|8929.51|8929.51|8931.33|8931.33|8928.39|8928.39|0
1748511000000|2025-05-29 09:30:00|8928.86|8928.86|8926.45|8926.45|8930.71|8930.71|8925.8|8925.8|0
1748511300000|2025-05-29 09:35:00|8926.16|8926.16|8932.7|8932.7|8933.64|8933.64|8926.16|8926.16|0
1748511600000|2025-05-29 09:40:00|8933.17|8933.17|8937.05|8937.05|8939.16|8939.16|8931.87|8931.87|0
1748511900000|2025-05-29 09:45:00|8936.51|8936.51|8935.32|8935.32|8937.05|8937.05|8929.5|8929.5|0
1748512200000|2025-05-29 09:50:00|8935.6|8935.6|8937.7|8937.7|8937.7|8937.7|8931.98|8931.98|0
1748512500000|2025-05-29 09:55:00|8938.27|8938.27|8940.31|8940.31|8943.03|8943.03|8938.27|8938.27|0
1748512800000|2025-05-29 10:00:00|8939.67|8939.67|8930.38|8930.38|8939.67|8939.67|8929.97|8929.97|0
1748513100000|2025-05-29 10:05:00|8929.08|8929.08|8929.17|8929.17|8933.64|8933.64|8928.85|8928.85|0
1748513400000|2025-05-29 10:10:00|8929.81|8929.81|8937.06|8937.06|8938.75|8938.75|8929.15|8929.15|0
1748513700000|2025-05-29 10:15:00|8937.71|8937.71|8935.11|8935.11|8938.42|8938.42|8932.98|8932.98|0
1748514000000|2025-05-29 10:20:00|8934.46|8934.46|8930.81|8930.81|8935.28|8935.28|8930.42|8930.42|0
1748514300000|2025-05-29 10:25:00|8931.04|8931.04|8936.3|8936.3|8938.23|8938.23|8931.04|8931.04|0
1748514600000|2025-05-29 10:30:00|8937.44|8937.44|8946.58|8946.58|8946.58|8946.58|8936.58|8936.58|0
1748514900000|2025-05-29 10:35:00|8945.94|8945.94|8945.53|8945.53|8945.94|8945.94|8941.64|8941.64|0
1748515200000|2025-05-29 10:40:00|8944.88|8944.88|8939.4|8939.4|8944.88|8944.88|8939.32|8939.32|0
1748515500000|2025-05-29 10:45:00|8939.54|8939.54|8936.71|8936.71|8939.54|8939.54|8933.28|8933.28|0
1748515800000|2025-05-29 10:50:00|8935.83|8935.83|8940.3|8940.3|8941.38|8941.38|8935.82|8935.82|0
1748516100000|2025-05-29 10:55:00|8939.73|8939.73|8944.06|8944.06|8944.06|8944.06|8934.84|8934.84|0
1748516400000|2025-05-29 11:00:00|8944.64|8944.64|8944.84|8944.84|8946.06|8946.06|8943.32|8943.32|0
1748516700000|2025-05-29 11:05:00|8944.82|8944.82|8938|8938|8944.82|8944.82|8938|8938|0
1748517000000|2025-05-29 11:10:00|8937.4|8937.4|8940.48|8940.48|8940.48|8940.48|8936.44|8936.44|0
1748517300000|2025-05-29 11:15:00|8939.83|8939.83|8952.95|8952.95|8954.24|8954.24|8939.83|8939.83|0
1748517600000|2025-05-29 11:20:00|8953.16|8953.16|8955.99|8955.99|8956.07|8956.07|8952.1|8952.1|0
1748517900000|2025-05-29 11:25:00|8955.34|8955.34|8949.42|8949.42|8957.52|8957.52|8949.42|8949.42|0
1748518200000|2025-05-29 11:30:00|8949.31|8949.31|8949.48|8949.48|8949.88|8949.88|8944.49|8944.49|0
1748518500000|2025-05-29 11:35:00|8950.78|8950.78|8951.48|8951.48|8954.19|8954.19|8948.83|8948.83|0
1748518800000|2025-05-29 11:40:00|8951.94|8951.94|8957.41|8957.41|8957.87|8957.87|8951.94|8951.94|0
1748519100000|2025-05-29 11:45:00|8957.17|8957.17|8953.43|8953.43|8957.17|8957.17|8953.43|8953.43|0
1748519400000|2025-05-29 11:50:00|8952.65|8952.65|8948.37|8948.37|8952.93|8952.93|8947.72|8947.72|0
1748519700000|2025-05-29 11:55:00|8947.72|8947.72|8948.9|8948.9|8948.9|8948.9|8946.73|8946.73|0
1748520000000|2025-05-29 12:00:00|8948.82|8948.82|8951.28|8951.28|8953.44|8953.44|8943.36|8943.36|0
1748520300000|2025-05-29 12:05:00|8950.93|8950.93|8953.46|8953.46|8958.06|8958.06|8946.54|8946.54|0
1748520600000|2025-05-29 12:10:00|8953.6|8953.6|8945.12|8945.12|8954.64|8954.64|8945.12|8945.12|0
1748520900000|2025-05-29 12:15:00|8945.35|8945.35|8945.85|8945.85|8947.3|8947.3|8944.71|8944.71|0
1748521200000|2025-05-29 12:20:00|8945.54|8945.54|8950.34|8950.34|8950.34|8950.34|8942.77|8942.77|0
1748521500000|2025-05-29 12:25:00|8949.05|8949.05|8951.56|8951.56|8951.73|8951.73|8947.89|8947.89|0
1748521800000|2025-05-29 12:30:00|8951.87|8951.87|8960.17|8960.17|8962.23|8962.23|8951.87|8951.87|0
1748522100000|2025-05-29 12:35:00|8960.32|8960.32|8952.67|8952.67|8961.44|8961.44|8952.02|8952.02|0
1748522400000|2025-05-29 12:40:00|8952.98|8952.98|8946.6|8946.6|8952.98|8952.98|8945.81|8945.81|0
1748522700000|2025-05-29 12:45:00|8946.47|8946.47|8945.94|8945.94|8948.76|8948.76|8944.14|8944.14|0
1748523000000|2025-05-29 12:50:00|8946.17|8946.17|8953.23|8953.23|8953.23|8953.23|8946.17|8946.17|0
1748523300000|2025-05-29 12:55:00|8952.94|8952.94|8948.57|8948.57|8952.94|8952.94|8947.19|8947.19|0
1748523600000|2025-05-29 13:00:00|8948.89|8948.89|8952.87|8952.87|8954.58|8954.58|8944.51|8944.51|0
1748523900000|2025-05-29 13:05:00|8952.94|8952.94|8951.47|8951.47|8956|8956|8951.47|8951.47|0
1748524200000|2025-05-29 13:10:00|8951.25|8951.25|8952.88|8952.88|8952.88|8952.88|8948.61|8948.61|0
1748524500000|2025-05-29 13:15:00|8952.56|8952.56|8947.24|8947.24|8953|8953|8946.81|8946.81|0
1748524800000|2025-05-29 13:20:00|8947.88|8947.88|8939.72|8939.72|8947.88|8947.88|8938.58|8938.58|0
1748525100000|2025-05-29 13:25:00|8939.94|8939.94|8934.06|8934.06|8939.94|8939.94|8933.93|8933.93|0
1748525400000|2025-05-29 13:30:00|8934.71|8934.71|8903.32|8903.32|8935.39|8935.39|8899.57|8899.57|0
1748525700000|2025-05-29 13:35:00|8903.16|8903.16|8899.44|8899.44|8903.16|8903.16|8895.8|8895.8|0
1748526000000|2025-05-29 13:40:00|8898.8|8898.8|8893.01|8893.01|8900.37|8900.37|8890.49|8890.49|0
1748526300000|2025-05-29 13:45:00|8894.95|8894.95|8899.07|8899.07|8900.86|8900.86|8890.99|8890.99|0
1748526600000|2025-05-29 13:50:00|8896.91|8896.91|8908.98|8908.98|8909.96|8909.96|8893.92|8893.92|0
1748526900000|2025-05-29 13:55:00|8908.33|8908.33|8904.94|8904.94|8912.12|8912.12|8899.08|8899.08|0
1748527200000|2025-05-29 14:00:00|8905.58|8905.58|8905.48|8905.48|8915.41|8915.41|8904.5|8904.5|0
1748527500000|2025-05-29 14:05:00|8905.17|8905.17|8891.86|8891.86|8905.17|8905.17|8891.21|8891.21|0
1748527800000|2025-05-29 14:10:00|8891.21|8891.21|8895.25|8895.25|8895.25|8895.25|8885.57|8885.57|0
1748528100000|2025-05-29 14:15:00|8895.48|8895.48|8878.17|8878.17|8899.61|8899.61|8877.43|8877.43|0
1748528400000|2025-05-29 14:20:00|8877.6|8877.6|8878.56|8878.56|8882.12|8882.12|8873.88|8873.88|0
1748528700000|2025-05-29 14:25:00|8879.02|8879.02|8885.84|8885.84|8889.5|8889.5|8878.79|8878.79|0
1748529000000|2025-05-29 14:30:00|8885.19|8885.19|8876.34|8876.34|8890.45|8890.45|8876.34|8876.34|0
1748529300000|2025-05-29 14:35:00|8876.66|8876.66|8882.15|8882.15|8886.75|8886.75|8876.66|8876.66|0
1748529600000|2025-05-29 14:40:00|8882.01|8882.01|8876.55|8876.55|8882.01|8882.01|8868.74|8868.74|0
1748529900000|2025-05-29 14:45:00|8876.33|8876.33|8883.39|8883.39|8883.77|8883.77|8874.68|8874.68|0
1748530200000|2025-05-29 14:50:00|8882.82|8882.82|8881.81|8881.81|8885.19|8885.19|8879.7|8879.7|0
1748530500000|2025-05-29 14:55:00|8882.46|8882.46|8885.48|8885.48|8887.63|8887.63|8880.88|8880.88|0
1748530800000|2025-05-29 15:00:00|8885.02|8885.02|8883.7|8883.7|8894.39|8894.39|8881.15|8881.15|0
1748531100000|2025-05-29 15:05:00|8883.13|8883.13|8873.88|8873.88|8885.63|8885.63|8873.44|8873.44|0
1748531400000|2025-05-29 15:10:00|8873.23|8873.23|8877.04|8877.04|8884.3|8884.3|8873.23|8873.23|0
1748531700000|2025-05-29 15:15:00|8876.63|8876.63|8875.03|8875.03|8876.86|8876.86|8872.91|8872.91|0
1748532000000|2025-05-29 15:20:00|8874.38|8874.38|8879.37|8879.37|8880.12|8880.12|8873|8873|0
1748532300000|2025-05-29 15:25:00|8879.05|8879.05|8882.63|8882.63|8886.74|8886.74|8876.7|8876.7|0
1748589300000|2025-05-30 07:15:00|8868.01|8868.01|8872.49|8872.49|8872.73|8872.73|8867.8|8867.8|0
1748589600000|2025-05-30 07:20:00|8873.06|8873.06|8873.9|8873.9|8876.16|8876.16|8870.46|8870.46|0
1748589900000|2025-05-30 07:25:00|8874.02|8874.02|8868.21|8868.21|8874.02|8874.02|8867.73|8867.73|0
1748590200000|2025-05-30 07:30:00|8868.14|8868.14|8876.9|8876.9|8876.9|8876.9|8865.69|8865.69|0
1748590500000|2025-05-30 07:35:00|8877.04|8877.04|8881.67|8881.67|8882.65|8882.65|8877.04|8877.04|0
1748590800000|2025-05-30 07:40:00|8882.19|8882.19|8879.9|8879.9|8884.8|8884.8|8878.1|8878.1|0
1748591100000|2025-05-30 07:45:00|8879.58|8879.58|8868.74|8868.74|8880.19|8880.19|8862.51|8862.51|0
1748591400000|2025-05-30 07:50:00|8867.39|8867.39|8848.85|8848.85|8867.39|8867.39|8844.36|8844.36|0
1748591700000|2025-05-30 07:55:00|8847.55|8847.55|8857.81|8857.81|8859.44|8859.44|8847.55|8847.55|0
1748592000000|2025-05-30 08:00:00|8859.61|8859.61|8876.86|8876.86|8877.09|8877.09|8859.61|8859.61|0
1748592300000|2025-05-30 08:05:00|8876.59|8876.59|8882.96|8882.96|8882.96|8882.96|8873.32|8873.32|0
1748592600000|2025-05-30 08:10:00|8884.1|8884.1|8868.35|8868.35|8887.51|8887.51|8868.35|8868.35|0
1748592900000|2025-05-30 08:15:00|8868.57|8868.57|8862.89|8862.89|8870.23|8870.23|8862.89|8862.89|0
1748593200000|2025-05-30 08:20:00|8863.18|8863.18|8862.69|8862.69|8867.7|8867.7|8861.04|8861.04|0
1748593500000|2025-05-30 08:25:00|8862.84|8862.84|8862.27|8862.27|8866.79|8866.79|8861.89|8861.89|0
1748593800000|2025-05-30 08:30:00|8862.5|8862.5|8862.91|8862.91|8867.32|8867.32|8862.5|8862.5|0
1748594100000|2025-05-30 08:35:00|8862.04|8862.04|8859.95|8859.95|8862.04|8862.04|8850.73|8850.73|0
1748594400000|2025-05-30 08:40:00|8860.74|8860.74|8860.51|8860.51|8863.63|8863.63|8860.48|8860.48|0
1748594700000|2025-05-30 08:45:00|8860.28|8860.28|8863.7|8863.7|8866.76|8866.76|8858.98|8858.98|0
1748595000000|2025-05-30 08:50:00|8864.02|8864.02|8856.22|8856.22|8864.32|8864.32|8856.22|8856.22|0
1748595300000|2025-05-30 08:55:00|8855.96|8855.96|8852.27|8852.27|8857.78|8857.78|8851.15|8851.15|0
1748595600000|2025-05-30 09:00:00|8852.91|8852.91|8861.67|8861.67|8861.92|8861.92|8852.91|8852.91|0
1748595900000|2025-05-30 09:05:00|8862.24|8862.24|8841.63|8841.63|8862.24|8862.24|8840.26|8840.26|0
1748596200000|2025-05-30 09:10:00|8842.27|8842.27|8843.86|8843.86|8845.53|8845.53|8837.61|8837.61|0
1748596500000|2025-05-30 09:15:00|8843.72|8843.72|8849.64|8849.64|8849.77|8849.77|8842.79|8842.79|0
1748596800000|2025-05-30 09:20:00|8848.99|8848.99|8844.01|8844.01|8848.99|8848.99|8842.65|8842.65|0
1748597100000|2025-05-30 09:25:00|8843.55|8843.55|8847.49|8847.49|8847.9|8847.9|8843.55|8843.55|0
1748597400000|2025-05-30 09:30:00|8848.12|8848.12|8851.8|8851.8|8854.79|8854.79|8847.8|8847.8|0
1748597700000|2025-05-30 09:35:00|8850.66|8850.66|8843.52|8843.52|8850.66|8850.66|8843.23|8843.23|0
1748598000000|2025-05-30 09:40:00|8843.23|8843.23|8840.17|8840.17|8843.23|8843.23|8839.38|8839.38|0
1748598300000|2025-05-30 09:45:00|8840.82|8840.82|8837.64|8837.64|8841.01|8841.01|8836.99|8836.99|0
1748598600000|2025-05-30 09:50:00|8838.29|8838.29|8839.41|8839.41|8839.66|8839.66|8835.95|8835.95|0
1748598900000|2025-05-30 09:55:00|8840.7|8840.7|8831.5|8831.5|8840.94|8840.94|8830.49|8830.49|0
1748599200000|2025-05-30 10:00:00|8830.28|8830.28|8844.07|8844.07|8844.07|8844.07|8824.77|8824.77|0
1748599500000|2025-05-30 10:05:00|8844.14|8844.14|8845.84|8845.84|8848.64|8848.64|8843.92|8843.92|0
1748599800000|2025-05-30 10:10:00|8845.61|8845.61|8829.79|8829.79|8846.45|8846.45|8827.32|8827.32|0
1748600100000|2025-05-30 10:15:00|8830.44|8830.44|8837.21|8837.21|8838.04|8838.04|8830.44|8830.44|0
1748600400000|2025-05-30 10:20:00|8837.44|8837.44|8841.79|8841.79|8841.83|8841.83|8837.44|8837.44|0
1748600700000|2025-05-30 10:25:00|8842.1|8842.1|8840.02|8840.02|8842.1|8842.1|8839.27|8839.27|0
1748601000000|2025-05-30 10:30:00|8839.77|8839.77|8840.78|8840.78|8844.29|8844.29|8839.53|8839.53|0
1748601300000|2025-05-30 10:35:00|8840.13|8840.13|8840.91|8840.91|8841.1|8841.1|8838.85|8838.85|0
1748601600000|2025-05-30 10:40:00|8842.23|8842.23|8843.3|8843.3|8845.85|8845.85|8842.23|8842.23|0
1748601900000|2025-05-30 10:45:00|8843.95|8843.95|8841.22|8841.22|8843.95|8843.95|8838.24|8838.24|0
1748602200000|2025-05-30 10:50:00|8841.09|8841.09|8835.07|8835.07|8841.46|8841.46|8835.07|8835.07|0
1748602500000|2025-05-30 10:55:00|8834.99|8834.99|8839.84|8839.84|8839.84|8839.84|8834.61|8834.61|0
1748602800000|2025-05-30 11:00:00|8839.69|8839.69|8841.59|8841.59|8843.12|8843.12|8839.31|8839.31|0
1748603100000|2025-05-30 11:05:00|8841.44|8841.44|8843.19|8843.19|8844.5|8844.5|8840.87|8840.87|0
1748603400000|2025-05-30 11:10:00|8843.35|8843.35|8842.83|8842.83|8843.58|8843.58|8841.51|8841.51|0
1748603700000|2025-05-30 11:15:00|8843.05|8843.05|8849.61|8849.61|8849.76|8849.76|8843.05|8843.05|0
1748604000000|2025-05-30 11:20:00|8850.19|8850.19|8849.06|8849.06|8850.5|8850.5|8849.06|8849.06|0
1748604300000|2025-05-30 11:25:00|8848.84|8848.84|8846.25|8846.25|8848.84|8848.84|8846.25|8846.25|0
1748604600000|2025-05-30 11:30:00|8846.02|8846.02|8843.54|8843.54|8847.16|8847.16|8843.54|8843.54|0
1748604900000|2025-05-30 11:35:00|8844.19|8844.19|8840.25|8840.25|8845.86|8845.86|8840.25|8840.25|0
1748605200000|2025-05-30 11:40:00|8839.97|8839.97|8840.21|8840.21|8844.38|8844.38|8839.4|8839.4|0
1748605500000|2025-05-30 11:45:00|8840.13|8840.13|8839.6|8839.6|8840.97|8840.97|8838.68|8838.68|0
1748605800000|2025-05-30 11:50:00|8839.38|8839.38|8848.38|8848.38|8848.38|8848.38|8839.2|8839.2|0
1748606100000|2025-05-30 11:55:00|8847.81|8847.81|8859.75|8859.75|8863.99|8863.99|8847.81|8847.81|0
1748606400000|2025-05-30 12:00:00|8860.04|8860.04|8866.96|8866.96|8867.34|8867.34|8857.76|8857.76|0
1748606700000|2025-05-30 12:05:00|8866.82|8866.82|8838.41|8838.41|8867.17|8867.17|8827.58|8827.58|0
1748607000000|2025-05-30 12:10:00|8838.29|8838.29|8826.21|8826.21|8838.29|8838.29|8819.2|8819.2|0
1748607300000|2025-05-30 12:15:00|8826.78|8826.78|8830.7|8830.7|8830.84|8830.84|8823.06|8823.06|0
1748607600000|2025-05-30 12:20:00|8830.62|8830.62|8816.1|8816.1|8830.76|8830.76|8815.45|8815.45|0
1748607900000|2025-05-30 12:25:00|8816.78|8816.78|8816.38|8816.38|8819.23|8819.23|8815.66|8815.66|0
1748608200000|2025-05-30 12:30:00|8816.6|8816.6|8832.71|8832.71|8835.39|8835.39|8815.96|8815.96|0
1748608500000|2025-05-30 12:35:00|8833.03|8833.03|8832.9|8832.9|8836.17|8836.17|8832.9|8832.9|0
1748608800000|2025-05-30 12:40:00|8833.06|8833.06|8836.64|8836.64|8837.75|8837.75|8833.06|8833.06|0
1748609100000|2025-05-30 12:45:00|8836.22|8836.22|8829.01|8829.01|8836.22|8836.22|8829.01|8829.01|0
1748609400000|2025-05-30 12:50:00|8828.36|8828.36|8816.36|8816.36|8828.36|8828.36|8816.36|8816.36|0
1748609700000|2025-05-30 12:55:00|8816.22|8816.22|8817.45|8817.45|8817.45|8817.45|8814.35|8814.35|0
1748610000000|2025-05-30 13:00:00|8818.09|8818.09|8824.28|8824.28|8824.49|8824.49|8818.07|8818.07|0
1748610300000|2025-05-30 13:05:00|8824.82|8824.82|8818.26|8818.26|8824.82|8824.82|8818.26|8818.26|0
1748610600000|2025-05-30 13:10:00|8818.84|8818.84|8823.86|8823.86|8823.86|8823.86|8818.84|8818.84|0
1748610900000|2025-05-30 13:15:00|8824.08|8824.08|8834.29|8834.29|8836.67|8836.67|8824.08|8824.08|0
1748611200000|2025-05-30 13:20:00|8834.77|8834.77|8828.33|8828.33|8834.77|8834.77|8827.42|8827.42|0
1748611500000|2025-05-30 13:25:00|8828.18|8828.18|8821.81|8821.81|8828.18|8828.18|8820.97|8820.97|0
1748611800000|2025-05-30 13:30:00|8821.34|8821.34|8814.29|8814.29|8821.34|8821.34|8808.34|8808.34|0
1748612100000|2025-05-30 13:35:00|8813.88|8813.88|8810.47|8810.47|8813.88|8813.88|8802.6|8802.6|0
1748612400000|2025-05-30 13:40:00|8811.56|8811.56|8811.77|8811.77|8817.41|8817.41|8811.14|8811.14|0
1748612700000|2025-05-30 13:45:00|8811.55|8811.55|8808.99|8808.99|8822.2|8822.2|8808.22|8808.22|0
1748613000000|2025-05-30 13:50:00|8807.42|8807.42|8816.38|8816.38|8816.38|8816.38|8804.81|8804.81|0
1748613300000|2025-05-30 13:55:00|8817.03|8817.03|8815.17|8815.17|8818.58|8818.58|8814.54|8814.54|0
1748613600000|2025-05-30 14:00:00|8815.74|8815.74|8828.18|8828.18|8833.79|8833.79|8815.74|8815.74|0
1748613900000|2025-05-30 14:05:00|8828.83|8828.83|8822.57|8822.57|8833.65|8833.65|8822.11|8822.11|0
1748614200000|2025-05-30 14:10:00|8821.92|8821.92|8822.32|8822.32|8824.77|8824.77|8816.84|8816.84|0
1748614500000|2025-05-30 14:15:00|8822.97|8822.97|8825.23|8825.23|8825.43|8825.43|8819.1|8819.1|0
1748614800000|2025-05-30 14:20:00|8825.36|8825.36|8819.45|8819.45|8826.02|8826.02|8817.99|8817.99|0
1748615100000|2025-05-30 14:25:00|8819.89|8819.89|8819.87|8819.87|8823.02|8823.02|8816.21|8816.21|0
1748615400000|2025-05-30 14:30:00|8820.2|8820.2|8824.01|8824.01|8824.01|8824.01|8819.55|8819.55|0
1748615700000|2025-05-30 14:35:00|8824.32|8824.32|8826.08|8826.08|8829.48|8829.48|8823.42|8823.42|0
1748616000000|2025-05-30 14:40:00|8826.06|8826.06|8811.57|8811.57|8826.64|8826.64|8811.57|8811.57|0
1748616300000|2025-05-30 14:45:00|8811.31|8811.31|8805.6|8805.6|8811.31|8811.31|8805.6|8805.6|0
1748616600000|2025-05-30 14:50:00|8805.31|8805.31|8796.25|8796.25|8805.6|8805.6|8795.37|8795.37|0
1748616900000|2025-05-30 14:55:00|8797.55|8797.55|8793.3|8793.3|8797.69|8797.69|8789.3|8789.3|0
1748617200000|2025-05-30 15:00:00|8793.28|8793.28|8809.06|8809.06|8809.06|8809.06|8793.28|8793.28|0
1748617500000|2025-05-30 15:05:00|8809.29|8809.29|8812.8|8812.8|8814.39|8814.39|8808.12|8808.12|0
1748617800000|2025-05-30 15:10:00|8812.36|8812.36|8813.13|8813.13|8815.33|8815.33|8809.19|8809.19|0
1748618100000|2025-05-30 15:15:00|8813.39|8813.39|8806.21|8806.21|8815.3|8815.3|8801.04|8801.04|0
1748618400000|2025-05-30 15:20:00|8806.35|8806.35|8810.59|8810.59|8811.16|8811.16|8806.35|8806.35|0
1748618700000|2025-05-30 15:25:00|8810.6|8810.6|8809.94|8809.94|8816.48|8816.48|8809.92|8809.92|0
1748848500000|2025-06-02 07:15:00|8776.16|8776.16|8777.31|8777.31|8786.19|8786.19|8774.42|8774.42|0
1748848800000|2025-06-02 07:20:00|8776.66|8776.66|8755.67|8755.67|8781.07|8781.07|8755.67|8755.67|0
1748849100000|2025-06-02 07:25:00|8756.31|8756.31|8715.81|8715.81|8756.31|8756.31|8715.41|8715.41|0
1748849400000|2025-06-02 07:30:00|8715.75|8715.75|8747.27|8747.27|8749.79|8749.79|8715.75|8715.75|0
1748849700000|2025-06-02 07:35:00|8747.58|8747.58|8755.4|8755.4|8757.96|8757.96|8746.12|8746.12|0
1748850000000|2025-06-02 07:40:00|8756.05|8756.05|8743.9|8743.9|8756.05|8756.05|8743.9|8743.9|0
1748850300000|2025-06-02 07:45:00|8743.44|8743.44|8764.89|8764.89|8765.41|8765.41|8743.44|8743.44|0
1748850600000|2025-06-02 07:50:00|8764.92|8764.92|8766.5|8766.5|8771.91|8771.91|8764.64|8764.64|0
1748850900000|2025-06-02 07:55:00|8766.92|8766.92|8789.68|8789.68|8789.68|8789.68|8766.92|8766.92|0
1748851200000|2025-06-02 08:00:00|8790|8790|8802.54|8802.54|8806.62|8806.62|8790|8790|0
1748851500000|2025-06-02 08:05:00|8803.2|8803.2|8804|8804|8807.18|8807.18|8802.81|8802.81|0
1748851800000|2025-06-02 08:10:00|8805.14|8805.14|8807.43|8807.43|8808|8808|8797.26|8797.26|0
1748852100000|2025-06-02 08:15:00|8807.29|8807.29|8803.18|8803.18|8810.8|8810.8|8802.45|8802.45|0
1748852400000|2025-06-02 08:20:00|8802.8|8802.8|8813.17|8813.17|8813.68|8813.68|8800.32|8800.32|0
1748852700000|2025-06-02 08:25:00|8813.74|8813.74|8824.42|8824.42|8824.99|8824.99|8813.74|8813.74|0
1748853000000|2025-06-02 08:30:00|8824.21|8824.21|8831.39|8831.39|8832.2|8832.2|8824.15|8824.15|0
1748853300000|2025-06-02 08:35:00|8830.73|8830.73|8827.81|8827.81|8832.03|8832.03|8825.85|8825.85|0
1748853600000|2025-06-02 08:40:00|8827.52|8827.52|8828.15|8828.15|8832.88|8832.88|8826.05|8826.05|0
1748853900000|2025-06-02 08:45:00|8826.2|8826.2|8824.13|8824.13|8828.98|8828.98|8824.13|8824.13|0
1748854200000|2025-06-02 08:50:00|8821.25|8821.25|8809.04|8809.04|8821.25|8821.25|8808.67|8808.67|0
1748854500000|2025-06-02 08:55:00|8810.19|8810.19|8820.61|8820.61|8821.47|8821.47|8810.19|8810.19|0
1748854800000|2025-06-02 09:00:00|8819.96|8819.96|8809.17|8809.17|8819.96|8819.96|8806.37|8806.37|0
1748855100000|2025-06-02 09:05:00|8809.75|8809.75|8802.97|8802.97|8811.08|8811.08|8802.97|8802.97|0
1748855400000|2025-06-02 09:10:00|8803.2|8803.2|8800.18|8800.18|8803.2|8803.2|8792.98|8792.98|0
1748855700000|2025-06-02 09:15:00|8801.06|8801.06|8801.25|8801.25|8802.52|8802.52|8800.35|8800.35|0
1748856000000|2025-06-02 09:20:00|8802.96|8802.96|8811.39|8811.39|8811.39|8811.39|8802.96|8802.96|0
1748856300000|2025-06-02 09:25:00|8811.81|8811.81|8816.54|8816.54|8816.54|8816.54|8808.05|8808.05|0
1748856600000|2025-06-02 09:30:00|8815.24|8815.24|8816.66|8816.66|8818.05|8818.05|8815.24|8815.24|0
1748856900000|2025-06-02 09:35:00|8816.8|8816.8|8813.44|8813.44|8816.8|8816.8|8812.83|8812.83|0
1748857200000|2025-06-02 09:40:00|8813.12|8813.12|8794.38|8794.38|8813.46|8813.46|8794.38|8794.38|0
1748857500000|2025-06-02 09:45:00|8794.62|8794.62|8786.86|8786.86|8794.62|8794.62|8785.55|8785.55|0
1748857800000|2025-06-02 09:50:00|8787.01|8787.01|8785.28|8785.28|8787.32|8787.32|8784.28|8784.28|0
1748858100000|2025-06-02 09:55:00|8785.53|8785.53|8784.83|8784.83|8787.68|8787.68|8783.9|8783.9|0
1748858400000|2025-06-02 10:00:00|8785.48|8785.48|8784.01|8784.01|8791.9|8791.9|8779.78|8779.78|0
1748858700000|2025-06-02 10:05:00|8784.06|8784.06|8792.83|8792.83|8794.69|8794.69|8782.77|8782.77|0
1748859000000|2025-06-02 10:10:00|8793.48|8793.48|8797.37|8797.37|8797.37|8797.37|8790.02|8790.02|0
1748859300000|2025-06-02 10:15:00|8797.15|8797.15|8806.26|8806.26|8806.95|8806.95|8795.18|8795.18|0
1748859600000|2025-06-02 10:20:00|8804.32|8804.32|8790.84|8790.84|8804.96|8804.96|8790.58|8790.58|0
1748859900000|2025-06-02 10:25:00|8791.41|8791.41|8796.73|8796.73|8798.67|8798.67|8791.18|8791.18|0
1748860200000|2025-06-02 10:30:00|8794.79|8794.79|8797.16|8797.16|8797.64|8797.64|8794.79|8794.79|0
1748860500000|2025-06-02 10:35:00|8796.59|8796.59|8791.26|8791.26|8796.59|8796.59|8788.73|8788.73|0
1748860800000|2025-06-02 10:40:00|8791.91|8791.91|8802.63|8802.63|8802.86|8802.86|8791.35|8791.35|0
1748861100000|2025-06-02 10:45:00|8802.41|8802.41|8796.76|8796.76|8802.41|8802.41|8795.92|8795.92|0
1748861400000|2025-06-02 10:50:00|8798.05|8798.05|8803.16|8803.16|8803.16|8803.16|8798.05|8798.05|0
1748861700000|2025-06-02 10:55:00|8803.03|8803.03|8807.88|8807.88|8807.88|8807.88|8802.96|8802.96|0
1748862000000|2025-06-02 11:00:00|8807.82|8807.82|8808.76|8808.76|8809.79|8809.79|8805.74|8805.74|0
1748862300000|2025-06-02 11:05:00|8809.9|8809.9|8813.64|8813.64|8816.22|8816.22|8809.9|8809.9|0
1748862600000|2025-06-02 11:10:00|8814.1|8814.1|8818.12|8818.12|8823.89|8823.89|8811.41|8811.41|0
1748862900000|2025-06-02 11:15:00|8817.89|8817.89|8816.76|8816.76|8817.89|8817.89|8816.31|8816.31|0
1748863200000|2025-06-02 11:20:00|8816.61|8816.61|8815.62|8815.62|8818.02|8818.02|8814.41|8814.41|0
1748863500000|2025-06-02 11:25:00|8815.97|8815.97|8812.51|8812.51|8817.83|8817.83|8812.51|8812.51|0
1748863800000|2025-06-02 11:30:00|8812.74|8812.74|8818.37|8818.37|8818.37|8818.37|8809.64|8809.64|0
1748864100000|2025-06-02 11:35:00|8817.72|8817.72|8815.72|8815.72|8818.86|8818.86|8815.4|8815.4|0
1748864400000|2025-06-02 11:40:00|8816.29|8816.29|8810.83|8810.83|8816.29|8816.29|8810.83|8810.83|0
1748864700000|2025-06-02 11:45:00|8809.53|8809.53|8807.55|8807.55|8809.53|8809.53|8807.09|8807.09|0
1748865000000|2025-06-02 11:50:00|8807.78|8807.78|8809.59|8809.59|8810.3|8810.3|8807.78|8807.78|0
1748865300000|2025-06-02 11:55:00|8809.82|8809.82|8807.97|8807.97|8811.22|8811.22|8807.97|8807.97|0
1748865600000|2025-06-02 12:00:00|8808.11|8808.11|8808.03|8808.03|8808.87|8808.87|8807.47|8807.47|0
1748865900000|2025-06-02 12:05:00|8809.13|8809.13|8813.41|8813.41|8813.87|8813.87|8808.83|8808.83|0
1748866200000|2025-06-02 12:10:00|8813.18|8813.18|8814.65|8814.65|8815.52|8815.52|8813.04|8813.04|0
1748866500000|2025-06-02 12:15:00|8814.62|8814.62|8804.97|8804.97|8815.23|8815.23|8804.76|8804.76|0
1748866800000|2025-06-02 12:20:00|8803.82|8803.82|8800.45|8800.45|8803.82|8803.82|8800.45|8800.45|0
1748867100000|2025-06-02 12:25:00|8800.58|8800.58|8803.4|8803.4|8804.05|8804.05|8800.58|8800.58|0
1748867400000|2025-06-02 12:30:00|8803.62|8803.62|8801.17|8801.17|8804.11|8804.11|8800.74|8800.74|0
1748867700000|2025-06-02 12:35:00|8801.02|8801.02|8805.41|8805.41|8805.41|8805.41|8799.67|8799.67|0
1748868000000|2025-06-02 12:40:00|8805.16|8805.16|8805.63|8805.63|8807.08|8807.08|8802.58|8802.58|0
1748868300000|2025-06-02 12:45:00|8806.2|8806.2|8802.75|8802.75|8809.87|8809.87|8802.75|8802.75|0
1748868600000|2025-06-02 12:50:00|8802.43|8802.43|8805.32|8805.32|8805.32|8805.32|8797.94|8797.94|0
1748868900000|2025-06-02 12:55:00|8805.95|8805.95|8804.76|8804.76|8809.04|8809.04|8804.76|8804.76|0
1748869200000|2025-06-02 13:00:00|8805.04|8805.04|8805.83|8805.83|8806.47|8806.47|8804.07|8804.07|0
1748869500000|2025-06-02 13:05:00|8805.69|8805.69|8815.14|8815.14|8815.14|8815.14|8805.3|8805.3|0
1748869800000|2025-06-02 13:10:00|8815.17|8815.17|8821.07|8821.07|8821.07|8821.07|8815.17|8815.17|0
1748870100000|2025-06-02 13:15:00|8821.73|8821.73|8817.64|8817.64|8822.05|8822.05|8817.33|8817.33|0
1748870400000|2025-06-02 13:20:00|8817.07|8817.07|8822.54|8822.54|8825.16|8825.16|8817.07|8817.07|0
1748870700000|2025-06-02 13:25:00|8822.26|8822.26|8818.2|8818.2|8822.45|8822.45|8815.59|8815.59|0
1748871000000|2025-06-02 13:30:00|8817.56|8817.56|8821.81|8821.81|8825.91|8825.91|8810.21|8810.21|0
1748871300000|2025-06-02 13:35:00|8821.16|8821.16|8811.87|8811.87|8821.16|8821.16|8807.42|8807.42|0
1748871600000|2025-06-02 13:40:00|8811.86|8811.86|8802.33|8802.33|8811.93|8811.93|8798.68|8798.68|0
1748871900000|2025-06-02 13:45:00|8801.69|8801.69|8786.08|8786.08|8801.69|8801.69|8781.19|8781.19|0
1748872200000|2025-06-02 13:50:00|8785.87|8785.87|8774.12|8774.12|8785.87|8785.87|8768.78|8768.78|0
1748872500000|2025-06-02 13:55:00|8774.89|8774.89|8789.17|8789.17|8791.54|8791.54|8774.89|8774.89|0
1748872800000|2025-06-02 14:00:00|8789.03|8789.03|8779.27|8779.27|8789.03|8789.03|8769.08|8769.08|0
1748873100000|2025-06-02 14:05:00|8779.93|8779.93|8790.48|8790.48|8791.47|8791.47|8779.87|8779.87|0
1748873400000|2025-06-02 14:10:00|8789.18|8789.18|8790.67|8790.67|8793.74|8793.74|8788.64|8788.64|0
1748873700000|2025-06-02 14:15:00|8790.1|8790.1|8791.4|8791.4|8795.23|8795.23|8789.45|8789.45|0
1748874000000|2025-06-02 14:20:00|8791.56|8791.56|8806.96|8806.96|8809.54|8809.54|8791.56|8791.56|0
1748874300000|2025-06-02 14:25:00|8806.67|8806.67|8820.17|8820.17|8820.17|8820.17|8806.1|8806.1|0
1748874600000|2025-06-02 14:30:00|8818.09|8818.09|8809.28|8809.28|8818.23|8818.23|8804.27|8804.27|0
1748874900000|2025-06-02 14:35:00|8809.26|8809.26|8798.89|8798.89|8819.06|8819.06|8798.87|8798.87|0
1748875200000|2025-06-02 14:40:00|8797.6|8797.6|8797.33|8797.33|8799.62|8799.62|8793.85|8793.85|0
1748875500000|2025-06-02 14:45:00|8796.76|8796.76|8810.85|8810.85|8810.85|8810.85|8796.76|8796.76|0
1748875800000|2025-06-02 14:50:00|8810.91|8810.91|8814.68|8814.68|8814.68|8814.68|8810.33|8810.33|0
1748876100000|2025-06-02 14:55:00|8814.42|8814.42|8819.78|8819.78|8821.74|8821.74|8813.85|8813.85|0
1748876400000|2025-06-02 15:00:00|8819.93|8819.93|8835.81|8835.81|8838.54|8838.54|8819.28|8819.28|0
1748876700000|2025-06-02 15:05:00|8835.95|8835.95|8838.4|8838.4|8842.35|8842.35|8835.95|8835.95|0
1748877000000|2025-06-02 15:10:00|8837.96|8837.96|8837.93|8837.93|8838.35|8838.35|8835.29|8835.29|0
1748877300000|2025-06-02 15:15:00|8837.36|8837.36|8838.41|8838.41|8840.16|8840.16|8836.18|8836.18|0
1748877600000|2025-06-02 15:20:00|8837.83|8837.83|8838.64|8838.64|8841.6|8841.6|8837.83|8837.83|0
1748877900000|2025-06-02 15:25:00|8840.13|8840.13|8843.65|8843.65|8844.29|8844.29|8835.3|8835.3|0
1748934900000|2025-06-03 07:15:00|8829.02|8829.02|8831.93|8831.93|8840.97|8840.97|8828.2|8828.2|0
1748935200000|2025-06-03 07:20:00|8831.36|8831.36|8818.86|8818.86|8831.36|8831.36|8812.66|8812.66|0
1748935500000|2025-06-03 07:25:00|8818.29|8818.29|8808.64|8808.64|8818.29|8818.29|8803.37|8803.37|0
1748935800000|2025-06-03 07:30:00|8808.93|8808.93|8816.98|8816.98|8823.88|8823.88|8805.29|8805.29|0
1748936100000|2025-06-03 07:35:00|8817.01|8817.01|8809.17|8809.17|8819.23|8819.23|8808.22|8808.22|0
1748936400000|2025-06-03 07:40:00|8809.74|8809.74|8797.43|8797.43|8810.31|8810.31|8797.43|8797.43|0
1748936700000|2025-06-03 07:45:00|8797.41|8797.41|8786.14|8786.14|8798.95|8798.95|8786.14|8786.14|0
1748937000000|2025-06-03 07:50:00|8785.99|8785.99|8778.5|8778.5|8786.56|8786.56|8776.96|8776.96|0
1748937300000|2025-06-03 07:55:00|8777.93|8777.93|8773.16|8773.16|8778.58|8778.58|8764.57|8764.57|0
1748937600000|2025-06-03 08:00:00|8774.19|8774.19|8783.98|8783.98|8784.05|8784.05|8772.7|8772.7|0
1748937900000|2025-06-03 08:05:00|8782.84|8782.84|8779.85|8779.85|8787.25|8787.25|8777.33|8777.33|0
1748938200000|2025-06-03 08:10:00|8777.86|8777.86|8754.36|8754.36|8777.86|8777.86|8754.06|8754.06|0
1748938500000|2025-06-03 08:15:00|8754.82|8754.82|8756.98|8756.98|8762.44|8762.44|8754.82|8754.82|0
1748938800000|2025-06-03 08:20:00|8757.39|8757.39|8765.53|8765.53|8765.98|8765.98|8757.39|8757.39|0
1748939100000|2025-06-03 08:25:00|8765.67|8765.67|8756.51|8756.51|8765.67|8765.67|8753.52|8753.52|0
1748939400000|2025-06-03 08:30:00|8755.86|8755.86|8777.21|8777.21|8777.78|8777.78|8755.86|8755.86|0
1748939700000|2025-06-03 08:35:00|8779.16|8779.16|8787.59|8787.59|8792.42|8792.42|8779.16|8779.16|0
1748940000000|2025-06-03 08:40:00|8786.89|8786.89|8779.31|8779.31|8786.89|8786.89|8777.08|8777.08|0
1748940300000|2025-06-03 08:45:00|8779.96|8779.96|8779.49|8779.49|8779.96|8779.96|8776.36|8776.36|0
1748940600000|2025-06-03 08:50:00|8779.62|8779.62|8782.93|8782.93|8783.75|8783.75|8777.47|8777.47|0
1748940900000|2025-06-03 08:55:00|8784.22|8784.22|8792.67|8792.67|8792.67|8792.67|8784.22|8784.22|0
1748941200000|2025-06-03 09:00:00|8793.33|8793.33|8809.27|8809.27|8811.37|8811.37|8793.33|8793.33|0
1748941500000|2025-06-03 09:05:00|8809.86|8809.86|8807.76|8807.76|8811.07|8811.07|8806.62|8806.62|0
1748941800000|2025-06-03 09:10:00|8808.4|8808.4|8817.03|8817.03|8817.03|8817.03|8807.8|8807.8|0
1748942100000|2025-06-03 09:15:00|8818.29|8818.29|8819.5|8819.5|8820.46|8820.46|8814.62|8814.62|0
1748942400000|2025-06-03 09:20:00|8819.65|8819.65|8813.8|8813.8|8821.83|8821.83|8810.33|8810.33|0
1748942700000|2025-06-03 09:25:00|8814.37|8814.37|8811.2|8811.2|8817.76|8817.76|8811.2|8811.2|0
1748943000000|2025-06-03 09:30:00|8810.94|8810.94|8810.48|8810.48|8812.76|8812.76|8810.17|8810.17|0
1748943300000|2025-06-03 09:35:00|8811.78|8811.78|8819.39|8819.39|8819.39|8819.39|8811.78|8811.78|0
1748943600000|2025-06-03 09:40:00|8818.25|8818.25|8816.75|8816.75|8821.36|8821.36|8815.93|8815.93|0
1748943900000|2025-06-03 09:45:00|8816.77|8816.77|8815.18|8815.18|8817|8817|8813.81|8813.81|0
1748944200000|2025-06-03 09:50:00|8815.83|8815.83|8815.09|8815.09|8820.31|8820.31|8815.09|8815.09|0
1748944500000|2025-06-03 09:55:00|8815.73|8815.73|8813.61|8813.61|8815.73|8815.73|8811.65|8811.65|0
1748944800000|2025-06-03 10:00:00|8813.45|8813.45|8817.69|8817.69|8820.21|8820.21|8813.45|8813.45|0
1748945100000|2025-06-03 10:05:00|8817.56|8817.56|8816.96|8816.96|8818.65|8818.65|8816.68|8816.68|0
1748945400000|2025-06-03 10:10:00|8817.61|8817.61|8811.91|8811.91|8817.9|8817.9|8810.13|8810.13|0
1748945700000|2025-06-03 10:15:00|8811.63|8811.63|8816.1|8816.1|8816.23|8816.23|8811.41|8811.41|0
1748946000000|2025-06-03 10:20:00|8815.88|8815.88|8812.68|8812.68|8815.88|8815.88|8810.86|8810.86|0
1748946300000|2025-06-03 10:25:00|8812.6|8812.6|8814.97|8814.97|8815.13|8815.13|8812.5|8812.5|0
1748946600000|2025-06-03 10:30:00|8816.11|8816.11|8814.22|8814.22|8821.51|8821.51|8814.22|8814.22|0
1748946900000|2025-06-03 10:35:00|8813.57|8813.57|8813.68|8813.68|8813.68|8813.68|8808.11|8808.11|0
1748947200000|2025-06-03 10:40:00|8813.81|8813.81|8819.35|8819.35|8819.35|8819.35|8813.81|8813.81|0
1748947500000|2025-06-03 10:45:00|8819.51|8819.51|8816.97|8816.97|8819.51|8819.51|8816.31|8816.31|0
1748947800000|2025-06-03 10:50:00|8817.61|8817.61|8819.18|8819.18|8819.18|8819.18|8816.48|8816.48|0
1748948100000|2025-06-03 10:55:00|8819.41|8819.41|8829.4|8829.4|8832.6|8832.6|8819.41|8819.41|0
1748948400000|2025-06-03 11:00:00|8829.62|8829.62|8834.35|8834.35|8834.41|8834.41|8829.09|8829.09|0
1748948700000|2025-06-03 11:05:00|8834.51|8834.51|8822.73|8822.73|8834.51|8834.51|8822.59|8822.59|0
1748949000000|2025-06-03 11:10:00|8822.86|8822.86|8816.8|8816.8|8822.86|8822.86|8816.15|8816.15|0
1748949300000|2025-06-03 11:15:00|8816.75|8816.75|8811.75|8811.75|8816.75|8816.75|8811.75|8811.75|0
1748949600000|2025-06-03 11:20:00|8811.61|8811.61|8817.21|8817.21|8817.21|8817.21|8811.29|8811.29|0
1748949900000|2025-06-03 11:25:00|8817.49|8817.49|8810.9|8810.9|8817.49|8817.49|8810|8810|0
1748950200000|2025-06-03 11:30:00|8810.82|8810.82|8815.95|8815.95|8815.95|8815.95|8808.24|8808.24|0
1748950500000|2025-06-03 11:35:00|8816.61|8816.61|8820.51|8820.51|8820.51|8820.51|8816.34|8816.34|0
1748950800000|2025-06-03 11:40:00|8820.89|8820.89|8823.04|8823.04|8824.32|8824.32|8820.89|8820.89|0
1748951100000|2025-06-03 11:45:00|8822.82|8822.82|8818.73|8818.73|8822.82|8822.82|8818.73|8818.73|0
1748951400000|2025-06-03 11:50:00|8816.09|8816.09|8816.73|8816.73|8818.78|8818.78|8815.1|8815.1|0
1748951700000|2025-06-03 11:55:00|8816.41|8816.41|8820.17|8820.17|8821.97|8821.97|8816.41|8816.41|0
1748952000000|2025-06-03 12:00:00|8819.86|8819.86|8814.8|8814.8|8821.13|8821.13|8814.76|8814.76|0
1748952300000|2025-06-03 12:05:00|8814.74|8814.74|8807.84|8807.84|8814.74|8814.74|8807.84|8807.84|0
1748952600000|2025-06-03 12:10:00|8805.43|8805.43|8808.4|8808.4|8810.17|8810.17|8805.43|8805.43|0
1748952900000|2025-06-03 12:15:00|8808.09|8808.09|8807.15|8807.15|8810.7|8810.7|8807.15|8807.15|0
1748953200000|2025-06-03 12:20:00|8806.84|8806.84|8817.78|8817.78|8819.07|8819.07|8806.27|8806.27|0
1748953500000|2025-06-03 12:25:00|8817.55|8817.55|8817.06|8817.06|8817.55|8817.55|8813.8|8813.8|0
1748953800000|2025-06-03 12:30:00|8817.63|8817.63|8818.51|8818.51|8818.92|8818.92|8815.84|8815.84|0
1748954100000|2025-06-03 12:35:00|8818.73|8818.73|8823.65|8823.65|8823.93|8823.93|8817.73|8817.73|0
1748954400000|2025-06-03 12:40:00|8823.22|8823.22|8819.46|8819.46|8823.38|8823.38|8819.09|8819.09|0
1748954700000|2025-06-03 12:45:00|8819.23|8819.23|8813.13|8813.13|8819.23|8819.23|8810.18|8810.18|0
1748955000000|2025-06-03 12:50:00|8812.48|8812.48|8811.88|8811.88|8812.53|8812.53|8808.68|8808.68|0
1748955300000|2025-06-03 12:55:00|8812.14|8812.14|8813.51|8813.51|8814.22|8814.22|8812.14|8812.14|0
1748955600000|2025-06-03 13:00:00|8813.93|8813.93|8812.96|8812.96|8815.61|8815.61|8810.84|8810.84|0
1748955900000|2025-06-03 13:05:00|8812.74|8812.74|8817.22|8817.22|8818.94|8818.94|8812.74|8812.74|0
1748956200000|2025-06-03 13:10:00|8817.36|8817.36|8817.17|8817.17|8819.65|8819.65|8816.32|8816.32|0
1748956500000|2025-06-03 13:15:00|8817.32|8817.32|8812.87|8812.87|8817.4|8817.4|8812.87|8812.87|0
1748956800000|2025-06-03 13:20:00|8812.65|8812.65|8817.23|8817.23|8819.45|8819.45|8812.65|8812.65|0
1748957100000|2025-06-03 13:25:00|8816.12|8816.12|8822.17|8822.17|8824.06|8824.06|8816.12|8816.12|0
1748957400000|2025-06-03 13:30:00|8822.82|8822.82|8824.92|8824.92|8827|8827|8816.34|8816.34|0
1748957700000|2025-06-03 13:35:00|8825.96|8825.96|8817.13|8817.13|8828.21|8828.21|8815.81|8815.81|0
1748958000000|2025-06-03 13:40:00|8816.48|8816.48|8811.37|8811.37|8817.75|8817.75|8807.47|8807.47|0
1748958300000|2025-06-03 13:45:00|8810.73|8810.73|8806.72|8806.72|8812.02|8812.02|8806.47|8806.47|0
1748958600000|2025-06-03 13:50:00|8806.15|8806.15|8821.48|8821.48|8821.48|8821.48|8806.08|8806.08|0
1748958900000|2025-06-03 13:55:00|8823.19|8823.19|8817.56|8817.56|8823.94|8823.94|8815.85|8815.85|0
1748959200000|2025-06-03 14:00:00|8818.86|8818.86|8826.44|8826.44|8831.62|8831.62|8818.86|8818.86|0
1748959500000|2025-06-03 14:05:00|8826.57|8826.57|8827.44|8827.44|8833.13|8833.13|8815.6|8815.6|0
1748959800000|2025-06-03 14:10:00|8827.13|8827.13|8835.39|8835.39|8835.68|8835.68|8827.13|8827.13|0
1748960100000|2025-06-03 14:15:00|8834.74|8834.74|8841.2|8841.2|8841.58|8841.58|8833.14|8833.14|0
1748960400000|2025-06-03 14:20:00|8840.94|8840.94|8838.78|8838.78|8845.1|8845.1|8837.53|8837.53|0
1748960700000|2025-06-03 14:25:00|8839.35|8839.35|8842.34|8842.34|8842.34|8842.34|8832.45|8832.45|0
1748961000000|2025-06-03 14:30:00|8842.66|8842.66|8838.87|8838.87|8842.66|8842.66|8833.77|8833.77|0
1748961300000|2025-06-03 14:35:00|8838.74|8838.74|8840.17|8840.17|8840.81|8840.81|8834.01|8834.01|0
1748961600000|2025-06-03 14:40:00|8839.52|8839.52|8838.85|8838.85|8840.58|8840.58|8837.89|8837.89|0
1748961900000|2025-06-03 14:45:00|8839.16|8839.16|8844.56|8844.56|8844.56|8844.56|8835.24|8835.24|0
1748962200000|2025-06-03 14:50:00|8845.21|8845.21|8844.04|8844.04|8851.43|8851.43|8843.75|8843.75|0
1748962500000|2025-06-03 14:55:00|8844.36|8844.36|8840.82|8840.82|8844.36|8844.36|8839.71|8839.71|0
1748962800000|2025-06-03 15:00:00|8840.67|8840.67|8851.34|8851.34|8851.34|8851.34|8839.52|8839.52|0
1748963100000|2025-06-03 15:05:00|8851.66|8851.66|8850.7|8850.7|8853.62|8853.62|8849.63|8849.63|0
1748963400000|2025-06-03 15:10:00|8850.93|8850.93|8861.13|8861.13|8862.02|8862.02|8850.93|8850.93|0
1748963700000|2025-06-03 15:15:00|8860.91|8860.91|8860.65|8860.65|8863.43|8863.43|8857.59|8857.59|0
1748964000000|2025-06-03 15:20:00|8860.51|8860.51|8864.2|8864.2|8866.95|8866.95|8860.51|8860.51|0
1748964300000|2025-06-03 15:25:00|8864.24|8864.24|8861.33|8861.33|8866.63|8866.63|8859.53|8859.53|0
1749021300000|2025-06-04 07:15:00|8896.12|8896.12|8894.33|8894.33|8898.12|8898.12|8890.71|8890.71|0
1749021600000|2025-06-04 07:20:00|8894.11|8894.11|8890.29|8890.29|8899.92|8899.92|8890.23|8890.23|0
1749021900000|2025-06-04 07:25:00|8889.87|8889.87|8891.57|8891.57|8892.22|8892.22|8889.63|8889.63|0
1749022200000|2025-06-04 07:30:00|8892.86|8892.86|8866.76|8866.76|8892.96|8892.96|8866.76|8866.76|0
1749022500000|2025-06-04 07:35:00|8866.45|8866.45|8857.83|8857.83|8866.61|8866.61|8857.22|8857.22|0
1749022800000|2025-06-04 07:40:00|8856.11|8856.11|8854.39|8854.39|8856.11|8856.11|8851.44|8851.44|0
1749023100000|2025-06-04 07:45:00|8855.03|8855.03|8854.85|8854.85|8855.16|8855.16|8849.03|8849.03|0
1749023400000|2025-06-04 07:50:00|8854.28|8854.28|8857.7|8857.7|8858.35|8858.35|8854.28|8854.28|0
1749023700000|2025-06-04 07:55:00|8857.85|8857.85|8880.85|8880.85|8881.53|8881.53|8857.85|8857.85|0
1749024000000|2025-06-04 08:00:00|8881.42|8881.42|8879.43|8879.43|8887.42|8887.42|8879.43|8879.43|0
1749024300000|2025-06-04 08:05:00|8880|8880|8878.51|8878.51|8881.32|8881.32|8878.51|8878.51|0
1749024600000|2025-06-04 08:10:00|8877.37|8877.37|8878.37|8878.37|8878.51|8878.51|8871.11|8871.11|0
1749024900000|2025-06-04 08:15:00|8879.02|8879.02|8893.84|8893.84|8894.56|8894.56|8879.02|8879.02|0
1749025200000|2025-06-04 08:20:00|8895.14|8895.14|8897.35|8897.35|8897.35|8897.35|8891.88|8891.88|0
1749025500000|2025-06-04 08:25:00|8897.63|8897.63|8896.94|8896.94|8899.33|8899.33|8895.75|8895.75|0
1749025800000|2025-06-04 08:30:00|8896.53|8896.53|8889.38|8889.38|8897.16|8897.16|8885.2|8885.2|0
1749026100000|2025-06-04 08:35:00|8888.24|8888.24|8886.76|8886.76|8889.92|8889.92|8884.69|8884.69|0
1749026400000|2025-06-04 08:40:00|8886.54|8886.54|8886.4|8886.4|8886.58|8886.58|8877.88|8877.88|0
1749026700000|2025-06-04 08:45:00|8887.05|8887.05|8885.85|8885.85|8889.65|8889.65|8885.85|8885.85|0
1749027000000|2025-06-04 08:50:00|8885.72|8885.72|8885.84|8885.84|8886.83|8886.83|8880.17|8880.17|0
1749027300000|2025-06-04 08:55:00|8885.19|8885.19|8882.65|8882.65|8885.69|8885.69|8878.14|8878.14|0
1749027600000|2025-06-04 09:00:00|8884.93|8884.93|8895.93|8895.93|8896.32|8896.32|8884.93|8884.93|0
1749027900000|2025-06-04 09:05:00|8896.09|8896.09|8898.75|8898.75|8899.6|8899.6|8896.09|8896.09|0
1749028200000|2025-06-04 09:10:00|8899.41|8899.41|8914.07|8914.07|8914.07|8914.07|8899.41|8899.41|0
1749028500000|2025-06-04 09:15:00|8914.3|8914.3|8912.68|8912.68|8914.6|8914.6|8911.9|8911.9|0
1749028800000|2025-06-04 09:20:00|8912.03|8912.03|8912.32|8912.32|8913.3|8913.3|8911.36|8911.36|0
1749029100000|2025-06-04 09:25:00|8912.89|8912.89|8918.53|8918.53|8919.52|8919.52|8912.59|8912.59|0
1749029400000|2025-06-04 09:30:00|8918.24|8918.24|8926.21|8926.21|8926.21|8926.21|8916.5|8916.5|0
1749029700000|2025-06-04 09:35:00|8926.64|8926.64|8925.84|8925.84|8927.77|8927.77|8924.47|8924.47|0
1749030000000|2025-06-04 09:40:00|8924.54|8924.54|8930.35|8930.35|8930.35|8930.35|8923.11|8923.11|0
1749030300000|2025-06-04 09:45:00|8930.98|8930.98|8917.83|8917.83|8931.55|8931.55|8917.83|8917.83|0
1749030600000|2025-06-04 09:50:00|8917.6|8917.6|8913.55|8913.55|8917.6|8917.6|8912.88|8912.88|0
1749030900000|2025-06-04 09:55:00|8913.03|8913.03|8911.42|8911.42|8913.03|8913.03|8909.89|8909.89|0
1749031200000|2025-06-04 10:00:00|8910.85|8910.85|8917.34|8917.34|8917.75|8917.75|8910.2|8910.2|0
1749031500000|2025-06-04 10:05:00|8917.19|8917.19|8917.24|8917.24|8917.24|8917.24|8915.22|8915.22|0
1749031800000|2025-06-04 10:10:00|8917.47|8917.47|8915.74|8915.74|8920.2|8920.2|8914.08|8914.08|0
1749032100000|2025-06-04 10:15:00|8915.09|8915.09|8914.98|8914.98|8915.51|8915.51|8911.43|8911.43|0
1749032400000|2025-06-04 10:20:00|8915.63|8915.63|8915.14|8915.14|8917.52|8917.52|8910.61|8910.61|0
1749032700000|2025-06-04 10:25:00|8915.71|8915.71|8915.36|8915.36|8917.82|8917.82|8914.62|8914.62|0
1749033000000|2025-06-04 10:30:00|8914.79|8914.79|8913.33|8913.33|8914.79|8914.79|8910.97|8910.97|0
1749033300000|2025-06-04 10:35:00|8913.47|8913.47|8914|8914|8915.67|8915.67|8913.47|8913.47|0
1749033600000|2025-06-04 10:40:00|8914.43|8914.43|8916.69|8916.69|8917.48|8917.48|8913.43|8913.43|0
1749033900000|2025-06-04 10:45:00|8916.92|8916.92|8916|8916|8918.49|8918.49|8914.72|8914.72|0
1749034200000|2025-06-04 10:50:00|8916.46|8916.46|8916.11|8916.11|8918.48|8918.48|8915.62|8915.62|0
1749034500000|2025-06-04 10:55:00|8915.97|8915.97|8920.07|8920.07|8920.07|8920.07|8914.08|8914.08|0
1749034800000|2025-06-04 11:00:00|8920.45|8920.45|8923.08|8923.08|8924.52|8924.52|8920.45|8920.45|0
1749035100000|2025-06-04 11:05:00|8922.62|8922.62|8921.68|8921.68|8923.78|8923.78|8918.28|8918.28|0
1749035400000|2025-06-04 11:10:00|8921.46|8921.46|8922.55|8922.55|8924.01|8924.01|8920.89|8920.89|0
1749035700000|2025-06-04 11:15:00|8921.91|8921.91|8922.65|8922.65|8922.65|8922.65|8919.47|8919.47|0
1749036000000|2025-06-04 11:20:00|8922.72|8922.72|8917.93|8917.93|8924.71|8924.71|8916.49|8916.49|0
1749036300000|2025-06-04 11:25:00|8917.79|8917.79|8912.06|8912.06|8917.79|8917.79|8912.06|8912.06|0
1749036600000|2025-06-04 11:30:00|8912.2|8912.2|8912.87|8912.87|8913.91|8913.91|8912.18|8912.18|0
1749036900000|2025-06-04 11:35:00|8913.09|8913.09|8918.52|8918.52|8918.66|8918.66|8913.09|8913.09|0
1749037200000|2025-06-04 11:40:00|8918.95|8918.95|8923.18|8923.18|8923.32|8923.32|8918.95|8918.95|0
1749037500000|2025-06-04 11:45:00|8923.84|8923.84|8926.71|8926.71|8926.99|8926.99|8923.84|8923.84|0
1749037800000|2025-06-04 11:50:00|8926.88|8926.88|8928.68|8928.68|8930.02|8930.02|8926.82|8926.82|0
1749038100000|2025-06-04 11:55:00|8928.24|8928.24|8930.28|8930.28|8931.1|8931.1|8926.68|8926.68|0
1749038400000|2025-06-04 12:00:00|8929.64|8929.64|8933.64|8933.64|8933.66|8933.66|8928.71|8928.71|0
1749038700000|2025-06-04 12:05:00|8933.07|8933.07|8927.12|8927.12|8933.63|8933.63|8926.86|8926.86|0
1749039000000|2025-06-04 12:10:00|8926.89|8926.89|8919.72|8919.72|8926.89|8926.89|8919.72|8919.72|0
1749039300000|2025-06-04 12:15:00|8918.31|8918.31|8910|8910|8918.31|8918.31|8904.73|8904.73|0
1749039600000|2025-06-04 12:20:00|8910.14|8910.14|8902.17|8902.17|8910.4|8910.4|8901.99|8901.99|0
1749039900000|2025-06-04 12:25:00|8901.86|8901.86|8892.4|8892.4|8902.01|8902.01|8890.92|8890.92|0
1749040200000|2025-06-04 12:30:00|8892.3|8892.3|8895.31|8895.31|8896.65|8896.65|8890.26|8890.26|0
1749040500000|2025-06-04 12:35:00|8895.96|8895.96|8896.51|8896.51|8899.47|8899.47|8894.44|8894.44|0
1749040800000|2025-06-04 12:40:00|8896.27|8896.27|8895.77|8895.77|8899.76|8899.76|8893.5|8893.5|0
1749041100000|2025-06-04 12:45:00|8897.06|8897.06|8889.47|8889.47|8899.48|8899.48|8889.47|8889.47|0
1749041400000|2025-06-04 12:50:00|8888.9|8888.9|8895.05|8895.05|8896.99|8896.99|8885.63|8885.63|0
1749041700000|2025-06-04 12:55:00|8896.99|8896.99|8898.86|8898.86|8900.09|8900.09|8896.47|8896.47|0
1749042000000|2025-06-04 13:00:00|8898.4|8898.4|8881.46|8881.46|8898.97|8898.97|8881.46|8881.46|0
1749042300000|2025-06-04 13:05:00|8880.89|8880.89|8877.74|8877.74|8882.48|8882.48|8877.74|8877.74|0
1749042600000|2025-06-04 13:10:00|8878.31|8878.31|8882.9|8882.9|8883.33|8883.33|8875.71|8875.71|0
1749042900000|2025-06-04 13:15:00|8881.6|8881.6|8880.09|8880.09|8886.08|8886.08|8879.84|8879.84|0
1749043200000|2025-06-04 13:20:00|8880.23|8880.23|8882.56|8882.56|8885.43|8885.43|8880.23|8880.23|0
1749043500000|2025-06-04 13:25:00|8882.49|8882.49|8881.1|8881.1|8884.74|8884.74|8877.46|8877.46|0
1749043800000|2025-06-04 13:30:00|8880.71|8880.71|8874.47|8874.47|8885.52|8885.52|8873.52|8873.52|0
1749044100000|2025-06-04 13:35:00|8874.5|8874.5|8881.97|8881.97|8885.54|8885.54|8874.11|8874.11|0
1749044400000|2025-06-04 13:40:00|8882.22|8882.22|8881.8|8881.8|8885.93|8885.93|8880.85|8880.85|0
1749044700000|2025-06-04 13:45:00|8881.58|8881.58|8891.79|8891.79|8893.66|8893.66|8880.05|8880.05|0
1749045000000|2025-06-04 13:50:00|8891.14|8891.14|8879.83|8879.83|8892.1|8892.1|8879.83|8879.83|0
1749045300000|2025-06-04 13:55:00|8879.75|8879.75|8877.59|8877.59|8880.61|8880.61|8873.71|8873.71|0
1749045600000|2025-06-04 14:00:00|8877|8877|8861.32|8861.32|8877|8877|8861.32|8861.32|0
1749045900000|2025-06-04 14:05:00|8861.63|8861.63|8845.15|8845.15|8861.74|8861.74|8836.96|8836.96|0
1749046200000|2025-06-04 14:10:00|8845.59|8845.59|8856.33|8856.33|8860.04|8860.04|8845.59|8845.59|0
1749046500000|2025-06-04 14:15:00|8856.1|8856.1|8873.58|8873.58|8873.58|8873.58|8856.1|8856.1|0
1749046800000|2025-06-04 14:20:00|8873.84|8873.84|8881.11|8881.11|8881.11|8881.11|8870.51|8870.51|0
1749047100000|2025-06-04 14:25:00|8880.54|8880.54|8883.35|8883.35|8884.21|8884.21|8880.47|8880.47|0
1749047400000|2025-06-04 14:30:00|8883.78|8883.78|8883.54|8883.54|8892.25|8892.25|8883.14|8883.14|0
1749047700000|2025-06-04 14:35:00|8883.58|8883.58|8874.55|8874.55|8887.29|8887.29|8873.98|8873.98|0
1749048000000|2025-06-04 14:40:00|8873.9|8873.9|8867.4|8867.4|8874.22|8874.22|8862.03|8862.03|0
1749048300000|2025-06-04 14:45:00|8866.26|8866.26|8865.08|8865.08|8867.38|8867.38|8858.56|8858.56|0
1749048600000|2025-06-04 14:50:00|8864.94|8864.94|8861.35|8861.35|8865.59|8865.59|8858.27|8858.27|0
1749048900000|2025-06-04 14:55:00|8861.67|8861.67|8867.42|8867.42|8867.71|8867.71|8859.42|8859.42|0
1749049200000|2025-06-04 15:00:00|8867.34|8867.34|8868.14|8868.14|8869.98|8869.98|8864.18|8864.18|0
1749049500000|2025-06-04 15:05:00|8868.12|8868.12|8868.98|8868.98|8873.11|8873.11|8867.55|8867.55|0
1749049800000|2025-06-04 15:10:00|8870.27|8870.27|8873.45|8873.45|8873.45|8873.45|8869.47|8869.47|0
1749050100000|2025-06-04 15:15:00|8873.68|8873.68|8903.79|8903.79|8915.38|8915.38|8859.01|8859.01|0
1749050400000|2025-06-04 15:20:00|8903.14|8903.14|8898.37|8898.37|8905.6|8905.6|8896.86|8896.86|0
1749050700000|2025-06-04 15:25:00|8899.02|8899.02|8901.79|8901.79|8903.11|8903.11|8894.96|8894.96|0
1749107700000|2025-06-05 07:15:00|8748.6|8748.6|8736.72|8736.72|8751.69|8751.69|8734.01|8734.01|0
1749108000000|2025-06-05 07:20:00|8736.95|8736.95|8740.94|8740.94|8744.87|8744.87|8735.42|8735.42|0
1749108300000|2025-06-05 07:25:00|8741.22|8741.22|8748.55|8748.55|8756.18|8756.18|8741.08|8741.08|0
1749108600000|2025-06-05 07:30:00|8749.81|8749.81|8741.21|8741.21|8751.42|8751.42|8739.13|8739.13|0
1749108900000|2025-06-05 07:35:00|8741.35|8741.35|8733.52|8733.52|8742.82|8742.82|8725.95|8725.95|0
1749109200000|2025-06-05 07:40:00|8733.24|8733.24|8741.32|8741.32|8742.2|8742.2|8732.97|8732.97|0
1749109500000|2025-06-05 07:45:00|8741.45|8741.45|8747.46|8747.46|8747.73|8747.73|8741.18|8741.18|0
1749109800000|2025-06-05 07:50:00|8748.15|8748.15|8740.01|8740.01|8748.8|8748.8|8737.84|8737.84|0
1749110100000|2025-06-05 07:55:00|8739.85|8739.85|8743.67|8743.67|8744.71|8744.71|8739.72|8739.72|0
1749110400000|2025-06-05 08:00:00|8744.1|8744.1|8746.74|8746.74|8753.47|8753.47|8741.8|8741.8|0
1749110700000|2025-06-05 08:05:00|8746.19|8746.19|8727.8|8727.8|8747.19|8747.19|8726.18|8726.18|0
1749111000000|2025-06-05 08:10:00|8727.23|8727.23|8727.99|8727.99|8730.3|8730.3|8726.09|8726.09|0
1749111300000|2025-06-05 08:15:00|8728.41|8728.41|8735.89|8735.89|8738.98|8738.98|8728.41|8728.41|0
1749111600000|2025-06-05 08:20:00|8735.61|8735.61|8744.95|8744.95|8746.91|8746.91|8733.82|8733.82|0
1749111900000|2025-06-05 08:25:00|8744.99|8744.99|8758.59|8758.59|8759.02|8759.02|8743.89|8743.89|0
1749112200000|2025-06-05 08:30:00|8758.91|8758.91|8764.25|8764.25|8769.78|8769.78|8758.91|8758.91|0
1749112500000|2025-06-05 08:35:00|8764.12|8764.12|8755.55|8755.55|8766.22|8766.22|8755.41|8755.41|0
1749112800000|2025-06-05 08:40:00|8756.2|8756.2|8754.97|8754.97|8761.25|8761.25|8754.97|8754.97|0
1749113100000|2025-06-05 08:45:00|8755.39|8755.39|8758.47|8758.47|8759.43|8759.43|8755.39|8755.39|0
1749113400000|2025-06-05 08:50:00|8759.03|8759.03|8748.38|8748.38|8759.03|8759.03|8746.6|8746.6|0
1749113700000|2025-06-05 08:55:00|8748.11|8748.11|8748.78|8748.78|8749.34|8749.34|8742|8742|0
1749114000000|2025-06-05 09:00:00|8748.23|8748.23|8743.35|8743.35|8748.64|8748.64|8738.26|8738.26|0
1749114300000|2025-06-05 09:05:00|8743.63|8743.63|8757.98|8757.98|8759.36|8759.36|8742.8|8742.8|0
1749114600000|2025-06-05 09:10:00|8757.84|8757.84|8761.36|8761.36|8764.73|8764.73|8756.5|8756.5|0
1749114900000|2025-06-05 09:15:00|8761.23|8761.23|8765.25|8765.25|8768.02|8768.02|8761.23|8761.23|0
1749115200000|2025-06-05 09:20:00|8765.39|8765.39|8756.96|8756.96|8769.21|8769.21|8755.43|8755.43|0
1749115500000|2025-06-05 09:25:00|8757.1|8757.1|8756.02|8756.02|8758.11|8758.11|8752.6|8752.6|0
1749115800000|2025-06-05 09:30:00|8755.88|8755.88|8759.01|8759.01|8759.94|8759.94|8755.47|8755.47|0
1749116100000|2025-06-05 09:35:00|8759.98|8759.98|8763.49|8763.49|8765.59|8765.59|8759.71|8759.71|0
1749116400000|2025-06-05 09:40:00|8763.08|8763.08|8764.9|8764.9|8765.09|8765.09|8760.62|8760.62|0
1749116700000|2025-06-05 09:45:00|8764.35|8764.35|8764.24|8764.24|8766.87|8766.87|8763.35|8763.35|0
1749117000000|2025-06-05 09:50:00|8764.11|8764.11|8762.74|8762.74|8765.21|8765.21|8761.91|8761.91|0
1749117300000|2025-06-05 09:55:00|8761.91|8761.91|8768.06|8768.06|8768.19|8768.19|8756.69|8756.69|0
1749117600000|2025-06-05 10:00:00|8768.71|8768.71|8769.43|8769.43|8771.92|8771.92|8768.43|8768.43|0
1749117900000|2025-06-05 10:05:00|8768.86|8768.86|8766.38|8766.38|8768.86|8768.86|8765.43|8765.43|0
1749118200000|2025-06-05 10:10:00|8765.8|8765.8|8762.77|8762.77|8766.96|8766.96|8762.77|8762.77|0
1749118500000|2025-06-05 10:15:00|8762.54|8762.54|8767.21|8767.21|8768.04|8768.04|8761.38|8761.38|0
1749118800000|2025-06-05 10:20:00|8767.35|8767.35|8767.86|8767.86|8768.32|8768.32|8765.38|8765.38|0
1749119100000|2025-06-05 10:25:00|8767.42|8767.42|8764.49|8764.49|8768.56|8768.56|8764.49|8764.49|0
1749119400000|2025-06-05 10:30:00|8764.63|8764.63|8771.59|8771.59|8771.59|8771.59|8763.66|8763.66|0
1749119700000|2025-06-05 10:35:00|8771.73|8771.73|8774.55|8774.55|8774.61|8774.61|8771.73|8771.73|0
1749120000000|2025-06-05 10:40:00|8774.82|8774.82|8777.7|8777.7|8778.16|8778.16|8773.17|8773.17|0
1749120300000|2025-06-05 10:45:00|8777.84|8777.84|8769.82|8769.82|8777.84|8777.84|8769.82|8769.82|0
1749120600000|2025-06-05 10:50:00|8769.25|8769.25|8773.07|8773.07|8773.68|8773.68|8769.25|8769.25|0
1749120900000|2025-06-05 10:55:00|8773.33|8773.33|8771.83|8771.83|8773.33|8773.33|8769.77|8769.77|0
1749121200000|2025-06-05 11:00:00|8771.44|8771.44|8771.66|8771.66|8774.03|8774.03|8771.23|8771.23|0
1749121500000|2025-06-05 11:05:00|8771.01|8771.01|8769.18|8769.18|8771.98|8771.98|8766.7|8766.7|0
1749121800000|2025-06-05 11:10:00|8768.91|8768.91|8761.12|8761.12|8769.22|8769.22|8760.38|8760.38|0
1749122100000|2025-06-05 11:15:00|8760.9|8760.9|8761.83|8761.83|8762.53|8762.53|8758.5|8758.5|0
1749122400000|2025-06-05 11:20:00|8761.69|8761.69|8755.55|8755.55|8762.56|8762.56|8755.37|8755.37|0
1749122700000|2025-06-05 11:25:00|8755.83|8755.83|8751.89|8751.89|8757.43|8757.43|8751.89|8751.89|0
1749123000000|2025-06-05 11:30:00|8751.62|8751.62|8752.14|8752.14|8756.02|8756.02|8751.04|8751.04|0
1749123300000|2025-06-05 11:35:00|8753.28|8753.28|8750.25|8750.25|8754.19|8754.19|8749.33|8749.33|0
1749123600000|2025-06-05 11:40:00|8749.6|8749.6|8747.12|8747.12|8754.54|8754.54|8745.9|8745.9|0
1749123900000|2025-06-05 11:45:00|8745.83|8745.83|8742.27|8742.27|8745.91|8745.91|8740.18|8740.18|0
1749124200000|2025-06-05 11:50:00|8742.04|8742.04|8738.77|8738.77|8743.56|8743.56|8738.63|8738.63|0
1749124500000|2025-06-05 11:55:00|8738.71|8738.71|8737.48|8737.48|8741.48|8741.48|8737.48|8737.48|0
1749124800000|2025-06-05 12:00:00|8736.83|8736.83|8740.14|8740.14|8740.56|8740.56|8736.69|8736.69|0
1749125100000|2025-06-05 12:05:00|8740.79|8740.79|8744.13|8744.13|8744.54|8744.54|8736.6|8736.6|0
1749125400000|2025-06-05 12:10:00|8744.16|8744.16|8752.66|8752.66|8752.98|8752.98|8744.02|8744.02|0
1749125700000|2025-06-05 12:15:00|8753.31|8753.31|8748.22|8748.22|8756.92|8756.92|8748.2|8748.2|0
1749126000000|2025-06-05 12:20:00|8747.57|8747.57|8745.87|8745.87|8748.72|8748.72|8743.37|8743.37|0
1749126300000|2025-06-05 12:25:00|8746.01|8746.01|8742.63|8742.63|8746.93|8746.93|8740.79|8740.79|0
1749126600000|2025-06-05 12:30:00|8741.1|8741.1|8729.87|8729.87|8742.68|8742.68|8728.49|8728.49|0
1749126900000|2025-06-05 12:35:00|8726.99|8726.99|8722.84|8722.84|8726.99|8726.99|8717.58|8717.58|0
1749127200000|2025-06-05 12:40:00|8723.61|8723.61|8721.74|8721.74|8728.52|8728.52|8720.72|8720.72|0
1749127500000|2025-06-05 12:45:00|8721.3|8721.3|8746.34|8746.34|8752.55|8752.55|8721.3|8721.3|0
1749127800000|2025-06-05 12:50:00|8745.63|8745.63|8743.18|8743.18|8751.22|8751.22|8742.2|8742.2|0
1749128100000|2025-06-05 12:55:00|8742.61|8742.61|8733.48|8733.48|8743.91|8743.91|8733.42|8733.42|0
1749128400000|2025-06-05 13:00:00|8733.7|8733.7|8738.09|8738.09|8739.51|8739.51|8733.7|8733.7|0
1749128700000|2025-06-05 13:05:00|8737.86|8737.86|8737.7|8737.7|8737.86|8737.86|8729.7|8729.7|0
1749129000000|2025-06-05 13:10:00|8736.4|8736.4|8717.65|8717.65|8736.4|8736.4|8716.27|8716.27|0
1749129300000|2025-06-05 13:15:00|8717.93|8717.93|8715.05|8715.05|8718.58|8718.58|8710.36|8710.36|0
1749129600000|2025-06-05 13:20:00|8715.13|8715.13|8706.88|8706.88|8715.84|8715.84|8705.2|8705.2|0
1749129900000|2025-06-05 13:25:00|8707.02|8707.02|8707.55|8707.55|8714.17|8714.17|8707.02|8707.02|0
1749130200000|2025-06-05 13:30:00|8707.68|8707.68|8709.24|8709.24|8709.24|8709.24|8697.1|8697.1|0
1749130500000|2025-06-05 13:35:00|8708.85|8708.85|8715.61|8715.61|8725.03|8725.03|8706.6|8706.6|0
1749130800000|2025-06-05 13:40:00|8718.85|8718.85|8731.13|8731.13|8734.15|8734.15|8717.81|8717.81|0
1749131100000|2025-06-05 13:45:00|8729.84|8729.84|8728.54|8728.54|8731.69|8731.69|8715.51|8715.51|0
1749131400000|2025-06-05 13:50:00|8727.97|8727.97|8726.26|8726.26|8734.22|8734.22|8720.9|8720.9|0
1749131700000|2025-06-05 13:55:00|8726.12|8726.12|8720.91|8720.91|8728.54|8728.54|8718.23|8718.23|0
1749132000000|2025-06-05 14:00:00|8720.77|8720.77|8737.08|8737.08|8737.17|8737.17|8720.77|8720.77|0
1749132300000|2025-06-05 14:05:00|8737.22|8737.22|8728.94|8728.94|8740.85|8740.85|8728.94|8728.94|0
1749132600000|2025-06-05 14:10:00|8728.66|8728.66|8725|8725|8736.33|8736.33|8725|8725|0
1749132900000|2025-06-05 14:15:00|8725.57|8725.57|8722.45|8722.45|8728.68|8728.68|8720.93|8720.93|0
1749133200000|2025-06-05 14:20:00|8722.03|8722.03|8735.64|8735.64|8737.61|8737.61|8720.44|8720.44|0
1749133500000|2025-06-05 14:25:00|8735.26|8735.26|8738.77|8738.77|8740.15|8740.15|8733.86|8733.86|0
1749133800000|2025-06-05 14:30:00|8739.42|8739.42|8732.46|8732.46|8742.18|8742.18|8730.06|8730.06|0
1749134100000|2025-06-05 14:35:00|8732.48|8732.48|8739.08|8739.08|8739.54|8739.54|8718.89|8718.89|0
1749134400000|2025-06-05 14:40:00|8739.65|8739.65|8754.99|8754.99|8766.18|8766.18|8737.38|8737.38|0
1749134700000|2025-06-05 14:45:00|8755.25|8755.25|8763.08|8763.08|8767.52|8767.52|8755.25|8755.25|0
1749135000000|2025-06-05 14:50:00|8762.91|8762.91|8766.49|8766.49|8767.21|8767.21|8762.13|8762.13|0
1749135300000|2025-06-05 14:55:00|8766.77|8766.77|8763.99|8763.99|8766.77|8766.77|8762.68|8762.68|0
1749135600000|2025-06-05 15:00:00|8764.15|8764.15|8763.05|8763.05|8769.37|8769.37|8762.77|8762.77|0
1749135900000|2025-06-05 15:05:00|8763.19|8763.19|8756.98|8756.98|8764.67|8764.67|8754.75|8754.75|0
1749136200000|2025-06-05 15:10:00|8756.95|8756.95|8748.98|8748.98|8756.95|8756.95|8746.63|8746.63|0
1749136500000|2025-06-05 15:15:00|8748.86|8748.86|8753.33|8753.33|8754.29|8754.29|8747.01|8747.01|0
1749136800000|2025-06-05 15:20:00|8753.56|8753.56|8756.52|8756.52|8757.5|8757.5|8752.12|8752.12|0
1749137100000|2025-06-05 15:25:00|8756.48|8756.48|8764.22|8764.22|8764.37|8764.37|8751.09|8751.09|0
1749194100000|2025-06-06 07:15:00|8765.17|8765.17|8768.9|8768.9|8775.93|8775.93|8763.47|8763.47|0
1749194400000|2025-06-06 07:20:00|8769.13|8769.13|8780.91|8780.91|8783.36|8783.36|8769.13|8769.13|0
1749194700000|2025-06-06 07:25:00|8780.22|8780.22|8766.38|8766.38|8780.93|8780.93|8763.72|8763.72|0
1749195000000|2025-06-06 07:30:00|8766.95|8766.95|8766.7|8766.7|8773|8773|8766.56|8766.56|0
1749195300000|2025-06-06 07:35:00|8765.77|8765.77|8767.68|8767.68|8768.1|8768.1|8763.83|8763.83|0
1749195600000|2025-06-06 07:40:00|8767.81|8767.81|8766.15|8766.15|8770.16|8770.16|8764.28|8764.28|0
1749195900000|2025-06-06 07:45:00|8766.61|8766.61|8774.97|8774.97|8777.51|8777.51|8766.61|8766.61|0
1749196200000|2025-06-06 07:50:00|8774.9|8774.9|8769.96|8769.96|8774.9|8774.9|8767.65|8767.65|0
1749196500000|2025-06-06 07:55:00|8770.1|8770.1|8775.54|8775.54|8777.19|8777.19|8769.82|8769.82|0
1749196800000|2025-06-06 08:00:00|8775.32|8775.32|8775.61|8775.61|8776.05|8776.05|8770.9|8770.9|0
1749197100000|2025-06-06 08:05:00|8775.47|8775.47|8779.7|8779.7|8780.38|8780.38|8775.47|8775.47|0
1749197400000|2025-06-06 08:10:00|8780.84|8780.84|8779.66|8779.66|8783|8783|8779.66|8779.66|0
1749197700000|2025-06-06 08:15:00|8779.8|8779.8|8779.68|8779.68|8780.03|8780.03|8777.01|8777.01|0
1749198000000|2025-06-06 08:20:00|8779.05|8779.05|8779.06|8779.06|8780.93|8780.93|8776.49|8776.49|0
1749198300000|2025-06-06 08:25:00|8778.78|8778.78|8779.12|8779.12|8780.45|8780.45|8778.5|8778.5|0
1749198600000|2025-06-06 08:30:00|8778.47|8778.47|8779.03|8779.03|8780.46|8780.46|8776.52|8776.52|0
1749198900000|2025-06-06 08:35:00|8779.17|8779.17|8779.67|8779.67|8780.17|8780.17|8778.48|8778.48|0
1749199200000|2025-06-06 08:40:00|8779.8|8779.8|8782.71|8782.71|8784.74|8784.74|8779.8|8779.8|0
1749199500000|2025-06-06 08:45:00|8782.85|8782.85|8785.45|8785.45|8788.76|8788.76|8782.23|8782.23|0
1749199800000|2025-06-06 08:50:00|8786.1|8786.1|8791.61|8791.61|8791.61|8791.61|8786.1|8786.1|0
1749200100000|2025-06-06 08:55:00|8790.32|8790.32|8797.74|8797.74|8798.4|8798.4|8788.68|8788.68|0
1749200400000|2025-06-06 09:00:00|8800.59|8800.59|8800.8|8800.8|8810.11|8810.11|8800.59|8800.59|0
1749200700000|2025-06-06 09:05:00|8800.66|8800.66|8793.97|8793.97|8800.81|8800.81|8792.25|8792.25|0
1749201000000|2025-06-06 09:10:00|8794.1|8794.1|8801.5|8801.5|8801.5|8801.5|8793.11|8793.11|0
1749201300000|2025-06-06 09:15:00|8800.85|8800.85|8801.62|8801.62|8803.12|8803.12|8800.85|8800.85|0
1749201600000|2025-06-06 09:20:00|8801.89|8801.89|8802.87|8802.87|8803.48|8803.48|8801.89|8801.89|0
1749201900000|2025-06-06 09:25:00|8802.64|8802.64|8801.37|8801.37|8803.47|8803.47|8800.45|8800.45|0
1749202200000|2025-06-06 09:30:00|8801.29|8801.29|8802.71|8802.71|8803.33|8803.33|8800.42|8800.42|0
1749202500000|2025-06-06 09:35:00|8803.28|8803.28|8806.24|8806.24|8807.7|8807.7|8801.44|8801.44|0
1749202800000|2025-06-06 09:40:00|8805.68|8805.68|8800.3|8800.3|8805.96|8805.96|8799.71|8799.71|0
1749203100000|2025-06-06 09:45:00|8800.08|8800.08|8804.95|8804.95|8804.95|8804.95|8800.08|8800.08|0
1749203400000|2025-06-06 09:50:00|8805.6|8805.6|8806.44|8806.44|8806.63|8806.63|8802.96|8802.96|0
1749203700000|2025-06-06 09:55:00|8806.13|8806.13|8796.16|8796.16|8806.13|8806.13|8796.03|8796.03|0
1749204000000|2025-06-06 10:00:00|8795.61|8795.61|8791.85|8791.85|8797.24|8797.24|8791.85|8791.85|0
1749204300000|2025-06-06 10:05:00|8791.7|8791.7|8793.51|8793.51|8794.06|8794.06|8791.13|8791.13|0
1749204600000|2025-06-06 10:10:00|8792.86|8792.86|8791.12|8791.12|8792.86|8792.86|8790.7|8790.7|0
1749204900000|2025-06-06 10:15:00|8790.73|8790.73|8792.73|8792.73|8793.61|8793.61|8789.88|8789.88|0
1749205200000|2025-06-06 10:20:00|8792.88|8792.88|8793.48|8793.48|8793.48|8793.48|8791.2|8791.2|0
1749205500000|2025-06-06 10:25:00|8792.91|8792.91|8789.83|8789.83|8792.91|8792.91|8789.74|8789.74|0
1749205800000|2025-06-06 10:30:00|8789.6|8789.6|8793.29|8793.29|8793.29|8793.29|8788.64|8788.64|0
1749206100000|2025-06-06 10:35:00|8792.72|8792.72|8788.85|8788.85|8792.72|8792.72|8788.85|8788.85|0
1749206400000|2025-06-06 10:40:00|8788.53|8788.53|8788.19|8788.19|8789.1|8789.1|8787.69|8787.69|0
1749206700000|2025-06-06 10:45:00|8788.47|8788.47|8784.98|8784.98|8789.03|8789.03|8782.39|8782.39|0
1749207000000|2025-06-06 10:50:00|8785.12|8785.12|8783.36|8783.36|8786.14|8786.14|8783.36|8783.36|0
1749207300000|2025-06-06 10:55:00|8783.83|8783.83|8782.23|8782.23|8783.83|8783.83|8781.38|8781.38|0
1749207600000|2025-06-06 11:00:00|8785.46|8785.46|8784.5|8784.5|8785.46|8785.46|8782.48|8782.48|0
1749207900000|2025-06-06 11:05:00|8784.73|8784.73|8788.19|8788.19|8788.19|8788.19|8784.73|8784.73|0
1749208200000|2025-06-06 11:10:00|8788.48|8788.48|8786.99|8786.99|8788.68|8788.68|8786.6|8786.6|0
1749208500000|2025-06-06 11:15:00|8787.13|8787.13|8791.09|8791.09|8791.35|8791.35|8786.99|8786.99|0
1749208800000|2025-06-06 11:20:00|8790.57|8790.57|8788.23|8788.23|8790.99|8790.99|8788.23|8788.23|0
1749209100000|2025-06-06 11:25:00|8788.88|8788.88|8787.64|8787.64|8791.05|8791.05|8786.77|8786.77|0
1749209400000|2025-06-06 11:30:00|8787.87|8787.87|8790.41|8790.41|8791.11|8791.11|8787.73|8787.73|0
1749209700000|2025-06-06 11:35:00|8790.28|8790.28|8790.1|8790.1|8793.56|8793.56|8790.1|8790.1|0
1749210000000|2025-06-06 11:40:00|8789.45|8789.45|8784.86|8784.86|8789.45|8789.45|8784.64|8784.64|0
1749210300000|2025-06-06 11:45:00|8784.71|8784.71|8785.91|8785.91|8787.3|8787.3|8784.71|8784.71|0
1749210600000|2025-06-06 11:50:00|8785.98|8785.98|8787.65|8787.65|8788.1|8788.1|8784.67|8784.67|0
1749210900000|2025-06-06 11:55:00|8788.28|8788.28|8786.17|8786.17|8790.52|8790.52|8786.17|8786.17|0
1749211200000|2025-06-06 12:00:00|8786.03|8786.03|8794.13|8794.13|8794.13|8794.13|8786.03|8786.03|0
1749211500000|2025-06-06 12:05:00|8793.99|8793.99|8790.51|8790.51|8795.06|8795.06|8789.85|8789.85|0
1749211800000|2025-06-06 12:10:00|8791.08|8791.08|8787.22|8787.22|8791.08|8791.08|8786.28|8786.28|0
1749212100000|2025-06-06 12:15:00|8787.36|8787.36|8780.53|8780.53|8787.93|8787.93|8780.53|8780.53|0
1749212400000|2025-06-06 12:20:00|8779.88|8779.88|8775.95|8775.95|8779.88|8779.88|8775.82|8775.82|0
1749212700000|2025-06-06 12:25:00|8775.87|8775.87|8780.63|8780.63|8780.63|8780.63|8775.87|8775.87|0
1749213000000|2025-06-06 12:30:00|8783.58|8783.58|8798.23|8798.23|8806.11|8806.11|8783.58|8783.58|0
1749213300000|2025-06-06 12:35:00|8797.36|8797.36|8789.72|8789.72|8798.79|8798.79|8786.74|8786.74|0
1749213600000|2025-06-06 12:40:00|8790.16|8790.16|8793.02|8793.02|8793.93|8793.93|8789.76|8789.76|0
1749213900000|2025-06-06 12:45:00|8791.73|8791.73|8787.82|8787.82|8791.73|8791.73|8787.82|8787.82|0
1749214200000|2025-06-06 12:50:00|8787.4|8787.4|8789.26|8789.26|8792.65|8792.65|8787.4|8787.4|0
1749214500000|2025-06-06 12:55:00|8789.83|8789.83|8785.13|8785.13|8794.53|8794.53|8784.97|8784.97|0
1749214800000|2025-06-06 13:00:00|8784.49|8784.49|8792.26|8792.26|8792.78|8792.78|8779.52|8779.52|0
1749215100000|2025-06-06 13:05:00|8791.85|8791.85|8797.62|8797.62|8798.19|8798.19|8791.85|8791.85|0
1749215400000|2025-06-06 13:10:00|8797.93|8797.93|8800.02|8800.02|8800.41|8800.41|8797.52|8797.52|0
1749215700000|2025-06-06 13:15:00|8800.16|8800.16|8809.97|8809.97|8809.97|8809.97|8800.16|8800.16|0
1749216000000|2025-06-06 13:20:00|8810.11|8810.11|8813.23|8813.23|8813.37|8813.37|8809.2|8809.2|0
1749216300000|2025-06-06 13:25:00|8813.1|8813.1|8804.18|8804.18|8813.1|8813.1|8804.18|8804.18|0
1749216600000|2025-06-06 13:30:00|8803.66|8803.66|8799.84|8799.84|8807.45|8807.45|8799.84|8799.84|0
1749216900000|2025-06-06 13:35:00|8800.28|8800.28|8799.7|8799.7|8800.99|8800.99|8793.69|8793.69|0
1749217200000|2025-06-06 13:40:00|8800.84|8800.84|8809.14|8809.14|8810.39|8810.39|8800.59|8800.59|0
1749217500000|2025-06-06 13:45:00|8809.71|8809.71|8803.55|8803.55|8809.84|8809.84|8801.8|8801.8|0
1749217800000|2025-06-06 13:50:00|8802.98|8802.98|8797.68|8797.68|8804.2|8804.2|8797.05|8797.05|0
1749218100000|2025-06-06 13:55:00|8797.83|8797.83|8798.95|8798.95|8798.95|8798.95|8792.13|8792.13|0
1749218400000|2025-06-06 14:00:00|8799.09|8799.09|8789.15|8789.15|8799.58|8799.58|8789.04|8789.04|0
1749218700000|2025-06-06 14:05:00|8789.22|8789.22|8790.4|8790.4|8791.54|8791.54|8785.43|8785.43|0
1749219000000|2025-06-06 14:10:00|8790.56|8790.56|8785.02|8785.02|8790.56|8790.56|8777.76|8777.76|0
1749219300000|2025-06-06 14:15:00|8785.67|8785.67|8786.9|8786.9|8788.2|8788.2|8782|8782|0
1749219600000|2025-06-06 14:20:00|8786.99|8786.99|8796.56|8796.56|8796.63|8796.63|8786.49|8786.49|0
1749219900000|2025-06-06 14:25:00|8796.52|8796.52|8793.77|8793.77|8798.27|8798.27|8793.41|8793.41|0
1749220200000|2025-06-06 14:30:00|8794.09|8794.09|8795.29|8795.29|8795.29|8795.29|8791.94|8791.94|0
1749220500000|2025-06-06 14:35:00|8795.45|8795.45|8799.97|8799.97|8799.97|8799.97|8795.4|8795.4|0
1749220800000|2025-06-06 14:40:00|8800.12|8800.12|8805.19|8805.19|8805.19|8805.19|8799.99|8799.99|0
1749221100000|2025-06-06 14:45:00|8805.05|8805.05|8804.24|8804.24|8806.3|8806.3|8801.06|8801.06|0
1749221400000|2025-06-06 14:50:00|8804.2|8804.2|8794.84|8794.84|8804.2|8804.2|8794.84|8794.84|0
1749221700000|2025-06-06 14:55:00|8795.08|8795.08|8794.55|8794.55|8797.97|8797.97|8793.89|8793.89|0
1749222000000|2025-06-06 15:00:00|8794.69|8794.69|8793.83|8793.83|8797.43|8797.43|8792.67|8792.67|0
1749222300000|2025-06-06 15:05:00|8794.05|8794.05|8802.42|8802.42|8802.42|8802.42|8793.91|8793.91|0
1749222600000|2025-06-06 15:10:00|8802.55|8802.55|8803.19|8803.19|8804.49|8804.49|8799.21|8799.21|0
1749222900000|2025-06-06 15:15:00|8802.54|8802.54|8790.03|8790.03|8802.54|8802.54|8790.03|8790.03|0
1749223200000|2025-06-06 15:20:00|8789.87|8789.87|8791.6|8791.6|8793.75|8793.75|8786.51|8786.51|0
1749223500000|2025-06-06 15:25:00|8791.38|8791.38|8794.74|8794.74|8794.74|8794.74|8787.95|8787.95|0
1749453300000|2025-06-09 07:15:00|8820.86|8820.86|8804.77|8804.77|8822.58|8822.58|8804.77|8804.77|0
1749453600000|2025-06-09 07:20:00|8803.32|8803.32|8808.26|8808.26|8808.54|8808.54|8800.96|8800.96|0
1749453900000|2025-06-09 07:25:00|8809.07|8809.07|8813.89|8813.89|8816.8|8816.8|8808.93|8808.93|0
1749454200000|2025-06-09 07:30:00|8812.17|8812.17|8806.24|8806.24|8812.17|8812.17|8804.82|8804.82|0
1749454500000|2025-06-09 07:35:00|8805.96|8805.96|8811.4|8811.4|8811.4|8811.4|8802.06|8802.06|0
1749454800000|2025-06-09 07:40:00|8811.54|8811.54|8811.22|8811.22|8812.77|8812.77|8810.08|8810.08|0
1749455100000|2025-06-09 07:45:00|8812.51|8812.51|8815.74|8815.74|8815.74|8815.74|8812.01|8812.01|0
1749455400000|2025-06-09 07:50:00|8816.69|8816.69|8813.37|8813.37|8818.5|8818.5|8813.37|8813.37|0
1749455700000|2025-06-09 07:55:00|8812.72|8812.72|8813.45|8813.45|8813.68|8813.68|8807.58|8807.58|0
1749456000000|2025-06-09 08:00:00|8813.68|8813.68|8824.63|8824.63|8824.63|8824.63|8813.68|8813.68|0
1749456300000|2025-06-09 08:05:00|8824.4|8824.4|8830.19|8830.19|8835.01|8835.01|8824.4|8824.4|0
1749456600000|2025-06-09 08:10:00|8830.84|8830.84|8830.71|8830.71|8831.84|8831.84|8829.78|8829.78|0
1749456900000|2025-06-09 08:15:00|8831.85|8831.85|8831.1|8831.1|8837.06|8837.06|8830.96|8830.96|0
1749457200000|2025-06-09 08:20:00|8830.62|8830.62|8827.92|8827.92|8830.62|8830.62|8825.98|8825.98|0
1749457500000|2025-06-09 08:25:00|8828.09|8828.09|8827.69|8827.69|8828.6|8828.6|8825.35|8825.35|0
1749457800000|2025-06-09 08:30:00|8829.06|8829.06|8832.07|8832.07|8832.64|8832.64|8828.49|8828.49|0
1749458100000|2025-06-09 08:35:00|8833.26|8833.26|8844.31|8844.31|8844.96|8844.96|8831.64|8831.64|0
1749458400000|2025-06-09 08:40:00|8844.96|8844.96|8847.23|8847.23|8849.49|8849.49|8844.21|8844.21|0
1749458700000|2025-06-09 08:45:00|8846.91|8846.91|8846.47|8846.47|8847.04|8847.04|8843.8|8843.8|0
1749459000000|2025-06-09 08:50:00|8846.33|8846.33|8844.22|8844.22|8847.12|8847.12|8842.77|8842.77|0
1749459300000|2025-06-09 08:55:00|8844.79|8844.79|8845.08|8845.08|8846.9|8846.9|8843.42|8843.42|0
1749459600000|2025-06-09 09:00:00|8845.15|8845.15|8844.37|8844.37|8848|8848|8844.37|8844.37|0
1749459900000|2025-06-09 09:05:00|8844.44|8844.44|8844.56|8844.56|8849.5|8849.5|8844.41|8844.41|0
1749460200000|2025-06-09 09:10:00|8844.08|8844.08|8835.11|8835.11|8844.08|8844.08|8834.68|8834.68|0
1749460500000|2025-06-09 09:15:00|8834.96|8834.96|8832.32|8832.32|8838.11|8838.11|8832.32|8832.32|0
1749460800000|2025-06-09 09:20:00|8831.67|8831.67|8821.66|8821.66|8831.81|8831.81|8821.34|8821.34|0
1749461100000|2025-06-09 09:25:00|8821.09|8821.09|8821.07|8821.07|8824.07|8824.07|8818.54|8818.54|0
1749461400000|2025-06-09 09:30:00|8821.59|8821.59|8825.97|8825.97|8826.14|8826.14|8821.04|8821.04|0
1749461700000|2025-06-09 09:35:00|8825.86|8825.86|8818.92|8818.92|8825.86|8825.86|8818.92|8818.92|0
1749462000000|2025-06-09 09:40:00|8817.61|8817.61|8823.59|8823.59|8823.59|8823.59|8817.61|8817.61|0
1749462300000|2025-06-09 09:45:00|8823.47|8823.47|8820.67|8820.67|8823.78|8823.78|8820.48|8820.48|0
1749462600000|2025-06-09 09:50:00|8820.1|8820.1|8819.22|8819.22|8820.1|8820.1|8817.4|8817.4|0
1749462900000|2025-06-09 09:55:00|8818.79|8818.79|8808.06|8808.06|8819.24|8819.24|8806.77|8806.77|0
1749463200000|2025-06-09 10:00:00|8808.71|8808.71|8806.43|8806.43|8809.08|8809.08|8805.33|8805.33|0
1749463500000|2025-06-09 10:05:00|8806.66|8806.66|8809.44|8809.44|8810.24|8810.24|8806.66|8806.66|0
1749463800000|2025-06-09 10:10:00|8809.58|8809.58|8804.07|8804.07|8809.65|8809.65|8801.55|8801.55|0
1749464100000|2025-06-09 10:15:00|8803.43|8803.43|8804.47|8804.47|8806.03|8806.03|8803.43|8803.43|0
1749464400000|2025-06-09 10:20:00|8805.04|8805.04|8802.87|8802.87|8806.98|8806.98|8802.87|8802.87|0
1749464700000|2025-06-09 10:25:00|8803.01|8803.01|8800.87|8800.87|8803.01|8803.01|8800.22|8800.22|0
1749465000000|2025-06-09 10:30:00|8800.22|8800.22|8808.37|8808.37|8808.37|8808.37|8800.22|8800.22|0
1749465300000|2025-06-09 10:35:00|8808.23|8808.23|8806.53|8806.53|8808.23|8808.23|8803.4|8803.4|0
1749465600000|2025-06-09 10:40:00|8806.68|8806.68|8803.69|8803.69|8808.48|8808.48|8803.69|8803.69|0
1749465900000|2025-06-09 10:45:00|8803.53|8803.53|8802.62|8802.62|8804.1|8804.1|8799.4|8799.4|0
1749466200000|2025-06-09 10:50:00|8802.76|8802.76|8807.16|8807.16|8808.43|8808.43|8802.15|8802.15|0
1749466500000|2025-06-09 10:55:00|8807.27|8807.27|8807.86|8807.86|8807.86|8807.86|8806.43|8806.43|0
1749466800000|2025-06-09 11:00:00|8809.02|8809.02|8811.26|8811.26|8813.02|8813.02|8808.89|8808.89|0
1749467100000|2025-06-09 11:05:00|8810.61|8810.61|8815.28|8815.28|8815.43|8815.43|8810|8810|0
1749467400000|2025-06-09 11:10:00|8815.66|8815.66|8814.42|8814.42|8815.66|8815.66|8813.95|8813.95|0
1749467700000|2025-06-09 11:15:00|8814.28|8814.28|8817.1|8817.1|8817.1|8817.1|8808.19|8808.19|0
1749468000000|2025-06-09 11:20:00|8816.45|8816.45|8815.07|8815.07|8817.14|8817.14|8815.07|8815.07|0
1749468300000|2025-06-09 11:25:00|8815.23|8815.23|8809.6|8809.6|8815.55|8815.55|8809.6|8809.6|0
1749468600000|2025-06-09 11:30:00|8809.68|8809.68|8809.82|8809.82|8809.82|8809.82|8807.67|8807.67|0
1749468900000|2025-06-09 11:35:00|8809.58|8809.58|8809.91|8809.91|8811.75|8811.75|8809.32|8809.32|0
1749469200000|2025-06-09 11:40:00|8809.59|8809.59|8814.3|8814.3|8814.3|8814.3|8809.11|8809.11|0
1749469500000|2025-06-09 11:45:00|8814.53|8814.53|8810.62|8810.62|8815.75|8815.75|8810.36|8810.36|0
1749469800000|2025-06-09 11:50:00|8810.49|8810.49|8809.84|8809.84|8812.29|8812.29|8809.7|8809.7|0
1749470100000|2025-06-09 11:55:00|8809.86|8809.86|8809.9|8809.9|8811.46|8811.46|8809.41|8809.41|0
1749470400000|2025-06-09 12:00:00|8809.77|8809.77|8803.27|8803.27|8809.77|8809.77|8803.27|8803.27|0
1749470700000|2025-06-09 12:05:00|8803.04|8803.04|8803.76|8803.76|8805.88|8805.88|8802.96|8802.96|0
1749471000000|2025-06-09 12:10:00|8803.62|8803.62|8806.03|8806.03|8806.6|8806.6|8803.62|8803.62|0
1749471300000|2025-06-09 12:15:00|8805.38|8805.38|8811.48|8811.48|8811.78|8811.78|8802.94|8802.94|0
1749471600000|2025-06-09 12:20:00|8812.05|8812.05|8814.15|8814.15|8814.15|8814.15|8812.05|8812.05|0
1749471900000|2025-06-09 12:25:00|8814.29|8814.29|8819.19|8819.19|8819.19|8819.19|8813.9|8813.9|0
1749472200000|2025-06-09 12:30:00|8819.3|8819.3|8821.05|8821.05|8823.09|8823.09|8819.3|8819.3|0
1749472500000|2025-06-09 12:35:00|8820.91|8820.91|8822.9|8822.9|8822.9|8822.9|8820.63|8820.63|0
1749472800000|2025-06-09 12:40:00|8822.01|8822.01|8817.84|8817.84|8822.01|8822.01|8817.84|8817.84|0
1749473100000|2025-06-09 12:45:00|8817.7|8817.7|8815.56|8815.56|8819.34|8819.34|8815.33|8815.33|0
1749473400000|2025-06-09 12:50:00|8814.92|8814.92|8813.41|8813.41|8815.77|8815.77|8813.41|8813.41|0
1749473700000|2025-06-09 12:55:00|8812.76|8812.76|8811.85|8811.85|8812.76|8812.76|8809.25|8809.25|0
1749474000000|2025-06-09 13:00:00|8812.42|8812.42|8817.22|8817.22|8817.38|8817.38|8812.42|8812.42|0
1749474300000|2025-06-09 13:05:00|8816.91|8816.91|8814.36|8814.36|8816.91|8816.91|8812.46|8812.46|0
1749474600000|2025-06-09 13:10:00|8814.44|8814.44|8823.83|8823.83|8823.83|8823.83|8814.44|8814.44|0
1749474900000|2025-06-09 13:15:00|8824.48|8824.48|8825|8825|8827.76|8827.76|8824.48|8824.48|0
1749475200000|2025-06-09 13:20:00|8824.74|8824.74|8826.89|8826.89|8827.21|8827.21|8823.74|8823.74|0
1749475500000|2025-06-09 13:25:00|8826.76|8826.76|8831|8831|8831|8831|8825.65|8825.65|0
1749475800000|2025-06-09 13:30:00|8831.65|8831.65|8834.67|8834.67|8844.15|8844.15|8831.2|8831.2|0
1749476100000|2025-06-09 13:35:00|8834.9|8834.9|8838.26|8838.26|8842.01|8842.01|8834.05|8834.05|0
1749476400000|2025-06-09 13:40:00|8838.83|8838.83|8852.63|8852.63|8852.63|8852.63|8838.83|8838.83|0
1749476700000|2025-06-09 13:45:00|8853.28|8853.28|8854.93|8854.93|8860.11|8860.11|8852.72|8852.72|0
1749477000000|2025-06-09 13:50:00|8855.57|8855.57|8850.24|8850.24|8856.38|8856.38|8847.66|8847.66|0
1749477300000|2025-06-09 13:55:00|8850.72|8850.72|8855.15|8855.15|8855.15|8855.15|8847.57|8847.57|0
1749477600000|2025-06-09 14:00:00|8855.29|8855.29|8839.61|8839.61|8856.6|8856.6|8838.06|8838.06|0
1749477900000|2025-06-09 14:05:00|8840.91|8840.91|8851.18|8851.18|8851.18|8851.18|8840.91|8840.91|0
1749478200000|2025-06-09 14:10:00|8850.86|8850.86|8844.16|8844.16|8855.23|8855.23|8843.15|8843.15|0
1749478500000|2025-06-09 14:15:00|8844|8844|8841.94|8841.94|8845.62|8845.62|8838.82|8838.82|0
1749478800000|2025-06-09 14:20:00|8841.9|8841.9|8848.08|8848.08|8848.54|8848.54|8841|8841|0
1749479100000|2025-06-09 14:25:00|8848.1|8848.1|8848.81|8848.81|8849.17|8849.17|8846.63|8846.63|0
1749479400000|2025-06-09 14:30:00|8848.39|8848.39|8847.24|8847.24|8852.1|8852.1|8846.68|8846.68|0
1749479700000|2025-06-09 14:35:00|8845.95|8845.95|8847.41|8847.41|8848.19|8848.19|8841.54|8841.54|0
1749480000000|2025-06-09 14:40:00|8847.27|8847.27|8852.27|8852.27|8852.41|8852.41|8846.68|8846.68|0
1749480300000|2025-06-09 14:45:00|8852.41|8852.41|8849.66|8849.66|8853.33|8853.33|8849.66|8849.66|0
1749480600000|2025-06-09 14:50:00|8849.09|8849.09|8838.02|8838.02|8849.09|8849.09|8837.38|8837.38|0
1749480900000|2025-06-09 14:55:00|8838.59|8838.59|8836.96|8836.96|8839.72|8839.72|8834.79|8834.79|0
1749481200000|2025-06-09 15:00:00|8836.83|8836.83|8833.54|8833.54|8838.99|8838.99|8833.38|8833.38|0
1749481500000|2025-06-09 15:05:00|8834.19|8834.19|8831.41|8831.41|8836.9|8836.9|8828.91|8828.91|0
1749481800000|2025-06-09 15:10:00|8831.98|8831.98|8833.03|8833.03|8834.63|8834.63|8831.59|8831.59|0
1749482100000|2025-06-09 15:15:00|8832.46|8832.46|8831.48|8831.48|8832.46|8832.46|8828.91|8828.91|0
1749482400000|2025-06-09 15:20:00|8831.4|8831.4|8834.7|8834.7|8835.43|8835.43|8830.84|8830.84|0
1749482700000|2025-06-09 15:25:00|8834.92|8834.92|8841.28|8841.28|8841.81|8841.81|8834.92|8834.92|0
1749539700000|2025-06-10 07:15:00|8885.69|8885.69|8899.11|8899.11|8900.4|8900.4|8883.86|8883.86|0
1749540000000|2025-06-10 07:20:00|8899.75|8899.75|8887.91|8887.91|8900.03|8900.03|8886.83|8886.83|0
1749540300000|2025-06-10 07:25:00|8888.05|8888.05|8886.73|8886.73|8891.6|8891.6|8885.64|8885.64|0
1749540600000|2025-06-10 07:30:00|8887.05|8887.05|8888.06|8888.06|8895.79|8895.79|8886.09|8886.09|0
1749540900000|2025-06-10 07:35:00|8888.72|8888.72|8893.82|8893.82|8896.07|8896.07|8887.87|8887.87|0
1749541200000|2025-06-10 07:40:00|8893.68|8893.68|8889.25|8889.25|8895.11|8895.11|8889.25|8889.25|0
1749541500000|2025-06-10 07:45:00|8888.73|8888.73|8885.33|8885.33|8889.15|8889.15|8880.51|8880.51|0
1749541800000|2025-06-10 07:50:00|8885.05|8885.05|8876.95|8876.95|8885.27|8885.27|8876.95|8876.95|0
1749542100000|2025-06-10 07:55:00|8877.52|8877.52|8890.89|8890.89|8893.57|8893.57|8876.22|8876.22|0
1749542400000|2025-06-10 08:00:00|8889.75|8889.75|8893.11|8893.11|8894.34|8894.34|8885.08|8885.08|0
1749542700000|2025-06-10 08:05:00|8893.43|8893.43|8899.02|8899.02|8901.99|8901.99|8891.97|8891.97|0
1749543000000|2025-06-10 08:10:00|8898.7|8898.7|8870.11|8870.11|8900.48|8900.48|8870.11|8870.11|0
1749543300000|2025-06-10 08:15:00|8870.34|8870.34|8880.62|8880.62|8880.62|8880.62|8870.27|8870.27|0
1749543600000|2025-06-10 08:20:00|8880.76|8880.76|8880.28|8880.28|8887.27|8887.27|8877.57|8877.57|0
1749543900000|2025-06-10 08:25:00|8880.74|8880.74|8875.43|8875.43|8883.32|8883.32|8875.4|8875.4|0
1749544200000|2025-06-10 08:30:00|8876.73|8876.73|8885.4|8885.4|8885.4|8885.4|8876.73|8876.73|0
1749544500000|2025-06-10 08:35:00|8885.54|8885.54|8890.08|8890.08|8892.7|8892.7|8885.4|8885.4|0
1749544800000|2025-06-10 08:40:00|8890.73|8890.73|8897.77|8897.77|8897.77|8897.77|8890.73|8890.73|0
1749545100000|2025-06-10 08:45:00|8897.61|8897.61|8898.92|8898.92|8898.92|8898.92|8894.05|8894.05|0
1749545400000|2025-06-10 08:50:00|8898.27|8898.27|8895.04|8895.04|8898.78|8898.78|8895.04|8895.04|0
1749545700000|2025-06-10 08:55:00|8895.69|8895.69|8903.29|8903.29|8903.29|8903.29|8895.69|8895.69|0
1749546000000|2025-06-10 09:00:00|8903.01|8903.01|8905.11|8905.11|8905.11|8905.11|8902.44|8902.44|0
1749546300000|2025-06-10 09:05:00|8905.18|8905.18|8907.12|8907.12|8908.43|8908.43|8903.39|8903.39|0
1749546600000|2025-06-10 09:10:00|8907.35|8907.35|8911.01|8911.01|8911.01|8911.01|8905.1|8905.1|0
1749546900000|2025-06-10 09:15:00|8912.3|8912.3|8913.07|8913.07|8913.29|8913.29|8908.94|8908.94|0
1749547200000|2025-06-10 09:20:00|8912.42|8912.42|8913.51|8913.51|8914.55|8914.55|8909.37|8909.37|0
1749547500000|2025-06-10 09:25:00|8913.64|8913.64|8914.38|8914.38|8914.91|8914.91|8913.18|8913.18|0
1749547800000|2025-06-10 09:30:00|8914.24|8914.24|8915.32|8915.32|8919.28|8919.28|8914.1|8914.1|0
1749548100000|2025-06-10 09:35:00|8915.48|8915.48|8913.78|8913.78|8915.48|8915.48|8908.87|8908.87|0
1749548400000|2025-06-10 09:40:00|8914.02|8914.02|8913.33|8913.33|8917.6|8917.6|8910.73|8910.73|0
1749548700000|2025-06-10 09:45:00|8913.17|8913.17|8912.21|8912.21|8913.17|8913.17|8910.7|8910.7|0
1749549000000|2025-06-10 09:50:00|8912.07|8912.07|8912.71|8912.71|8914.73|8914.73|8912.07|8912.07|0
1749549300000|2025-06-10 09:55:00|8912.85|8912.85|8920.4|8920.4|8920.48|8920.48|8912.15|8912.15|0
1749549600000|2025-06-10 10:00:00|8921.04|8921.04|8928.33|8928.33|8928.33|8928.33|8921.04|8921.04|0
1749549900000|2025-06-10 10:05:00|8928.1|8928.1|8924.31|8924.31|8929.13|8929.13|8923.17|8923.17|0
1749550200000|2025-06-10 10:10:00|8922.17|8922.17|8934.19|8934.19|8934.19|8934.19|8921.6|8921.6|0
1749550500000|2025-06-10 10:15:00|8933.53|8933.53|8934.19|8934.19|8936.6|8936.6|8932.84|8932.84|0
1749550800000|2025-06-10 10:20:00|8934.47|8934.47|8934.63|8934.63|8935.15|8935.15|8931.14|8931.14|0
1749551100000|2025-06-10 10:25:00|8934.4|8934.4|8936|8936|8939.37|8939.37|8934.4|8934.4|0
1749551400000|2025-06-10 10:30:00|8936.63|8936.63|8923.57|8923.57|8936.63|8936.63|8922.75|8922.75|0
1749551700000|2025-06-10 10:35:00|8923.73|8923.73|8930.32|8930.32|8931.57|8931.57|8923.73|8923.73|0
1749552000000|2025-06-10 10:40:00|8930.46|8930.46|8936.25|8936.25|8936.32|8936.32|8930.46|8930.46|0
1749552300000|2025-06-10 10:45:00|8936.11|8936.11|8932.37|8932.37|8936.39|8936.39|8930.43|8930.43|0
1749552600000|2025-06-10 10:50:00|8931.8|8931.8|8937.89|8937.89|8938.11|8938.11|8930.37|8930.37|0
1749552900000|2025-06-10 10:55:00|8938.12|8938.12|8945.42|8945.42|8945.42|8945.42|8938.12|8938.12|0
1749553200000|2025-06-10 11:00:00|8946.14|8946.14|8948.81|8948.81|8953.09|8953.09|8942.35|8942.35|0
1749553500000|2025-06-10 11:05:00|8948.16|8948.16|8930.14|8930.14|8948.73|8948.73|8929.44|8929.44|0
1749553800000|2025-06-10 11:10:00|8932.43|8932.43|8937.8|8937.8|8942.12|8942.12|8932.43|8932.43|0
1749554100000|2025-06-10 11:15:00|8937.94|8937.94|8934.97|8934.97|8939.04|8939.04|8934.97|8934.97|0
1749554400000|2025-06-10 11:20:00|8935.11|8935.11|8930.92|8930.92|8935.11|8935.11|8930.92|8930.92|0
1749554700000|2025-06-10 11:25:00|8930.78|8930.78|8929.77|8929.77|8930.78|8930.78|8927.99|8927.99|0
1749555000000|2025-06-10 11:30:00|8930.4|8930.4|8932.25|8932.25|8933.04|8933.04|8928.36|8928.36|0
1749555300000|2025-06-10 11:35:00|8932.32|8932.32|8940.58|8940.58|8940.58|8940.58|8932.32|8932.32|0
1749555600000|2025-06-10 11:40:00|8940.73|8940.73|8942.88|8942.88|8943.63|8943.63|8940.15|8940.15|0
1749555900000|2025-06-10 11:45:00|8942.74|8942.74|8942.29|8942.29|8943.39|8943.39|8941.88|8941.88|0
1749556200000|2025-06-10 11:50:00|8942.01|8942.01|8946.3|8946.3|8948.56|8948.56|8941.73|8941.73|0
1749556500000|2025-06-10 11:55:00|8946.62|8946.62|8944.85|8944.85|8946.66|8946.66|8943.43|8943.43|0
1749556800000|2025-06-10 12:00:00|8945.38|8945.38|8942.03|8942.03|8946.25|8946.25|8942.03|8942.03|0
1749557100000|2025-06-10 12:05:00|8941.8|8941.8|8942.45|8942.45|8944.22|8944.22|8940.09|8940.09|0
1749557400000|2025-06-10 12:10:00|8942.31|8942.31|8933.64|8933.64|8942.31|8942.31|8933.37|8933.37|0
1749557700000|2025-06-10 12:15:00|8933.07|8933.07|8932.15|8932.15|8935.48|8935.48|8932.15|8932.15|0
1749558000000|2025-06-10 12:20:00|8932.79|8932.79|8931.74|8931.74|8934.01|8934.01|8928.59|8928.59|0
1749558300000|2025-06-10 12:25:00|8931.87|8931.87|8929.1|8929.1|8933.48|8933.48|8928.67|8928.67|0
1749558600000|2025-06-10 12:30:00|8929.26|8929.26|8932.73|8932.73|8933.25|8933.25|8928.61|8928.61|0
1749558900000|2025-06-10 12:35:00|8933|8933|8937.43|8937.43|8937.43|8937.43|8932.36|8932.36|0
1749559200000|2025-06-10 12:40:00|8937.2|8937.2|8933.32|8933.32|8937.43|8937.43|8932.84|8932.84|0
1749559500000|2025-06-10 12:45:00|8933.46|8933.46|8935.1|8935.1|8935.66|8935.66|8933.46|8933.46|0
1749559800000|2025-06-10 12:50:00|8934.46|8934.46|8928.01|8928.01|8934.46|8934.46|8926.78|8926.78|0
1749560100000|2025-06-10 12:55:00|8926.71|8926.71|8930.99|8930.99|8933.28|8933.28|8926.71|8926.71|0
1749560400000|2025-06-10 13:00:00|8932.14|8932.14|8934.26|8934.26|8935.4|8935.4|8931.28|8931.28|0
1749560700000|2025-06-10 13:05:00|8934.54|8934.54|8937.4|8937.4|8938.66|8938.66|8933.34|8933.34|0
1749561000000|2025-06-10 13:10:00|8937.27|8937.27|8934.74|8934.74|8937.27|8937.27|8931.77|8931.77|0
1749561300000|2025-06-10 13:15:00|8934.9|8934.9|8935.86|8935.86|8940.12|8940.12|8934.75|8934.75|0
1749561600000|2025-06-10 13:20:00|8936.52|8936.52|8930.06|8930.06|8936.68|8936.68|8929.75|8929.75|0
1749561900000|2025-06-10 13:25:00|8929.93|8929.93|8923.09|8923.09|8931.73|8931.73|8922.53|8922.53|0
1749562200000|2025-06-10 13:30:00|8923.48|8923.48|8906.27|8906.27|8924.13|8924.13|8904.98|8904.98|0
1749562500000|2025-06-10 13:35:00|8907.42|8907.42|8917.14|8917.14|8917.14|8917.14|8904.22|8904.22|0
1749562800000|2025-06-10 13:40:00|8916.49|8916.49|8935.19|8935.19|8935.19|8935.19|8916.49|8916.49|0
1749563100000|2025-06-10 13:45:00|8935.76|8935.76|8938.05|8938.05|8939.01|8939.01|8932.67|8932.67|0
1749563400000|2025-06-10 13:50:00|8938.13|8938.13|8921.99|8921.99|8940.29|8940.29|8921.62|8921.62|0
1749563700000|2025-06-10 13:55:00|8922.64|8922.64|8927.65|8927.65|8930.25|8930.25|8920.28|8920.28|0
1749564000000|2025-06-10 14:00:00|8927|8927|8917.46|8917.46|8933.86|8933.86|8916.3|8916.3|0
1749564300000|2025-06-10 14:05:00|8917.02|8917.02|8922.15|8922.15|8924.16|8924.16|8917.02|8917.02|0
1749564600000|2025-06-10 14:10:00|8922.8|8922.8|8924.6|8924.6|8929.03|8929.03|8922.8|8922.8|0
1749564900000|2025-06-10 14:15:00|8924.19|8924.19|8926.6|8926.6|8928.25|8928.25|8920.69|8920.69|0
1749565200000|2025-06-10 14:20:00|8925.83|8925.83|8935.4|8935.4|8937.25|8937.25|8922.54|8922.54|0
1749565500000|2025-06-10 14:25:00|8935.55|8935.55|8937.11|8937.11|8937.83|8937.83|8932.92|8932.92|0
1749565800000|2025-06-10 14:30:00|8936.72|8936.72|8919.05|8919.05|8936.72|8936.72|8918.59|8918.59|0
1749566100000|2025-06-10 14:35:00|8918.98|8918.98|8922.37|8922.37|8925.97|8925.97|8918.98|8918.98|0
1749566400000|2025-06-10 14:40:00|8921.23|8921.23|8926.64|8926.64|8927.52|8927.52|8914.94|8914.94|0
1749566700000|2025-06-10 14:45:00|8926.78|8926.78|8925.26|8925.26|8926.78|8926.78|8919.17|8919.17|0
1749567000000|2025-06-10 14:50:00|8924.61|8924.61|8930.07|8930.07|8930.07|8930.07|8923.17|8923.17|0
1749567300000|2025-06-10 14:55:00|8929.81|8929.81|8929.42|8929.42|8930.1|8930.1|8926.35|8926.35|0
1749567600000|2025-06-10 15:00:00|8929.44|8929.44|8933.92|8933.92|8938.9|8938.9|8929.32|8929.32|0
1749567900000|2025-06-10 15:05:00|8934.14|8934.14|8929.22|8929.22|8939.28|8939.28|8928.98|8928.98|0
1749568200000|2025-06-10 15:10:00|8929.36|8929.36|8940.66|8940.66|8940.66|8940.66|8928.7|8928.7|0
1749568500000|2025-06-10 15:15:00|8939.77|8939.77|8941.83|8941.83|8945.18|8945.18|8936.42|8936.42|0
1749568800000|2025-06-10 15:20:00|8941.91|8941.91|8945.11|8945.11|8945.18|8945.18|8938.9|8938.9|0
1749569100000|2025-06-10 15:25:00|8945.68|8945.68|8943.74|8943.74|8947.63|8947.63|8942.67|8942.67|0
1749626100000|2025-06-11 07:15:00|8967.36|8967.36|8957.95|8957.95|8967.64|8967.64|8956.85|8956.85|0
1749626400000|2025-06-11 07:20:00|8957.81|8957.81|8950.21|8950.21|8957.81|8957.81|8948.33|8948.33|0
1749626700000|2025-06-11 07:25:00|8950.35|8950.35|8945.91|8945.91|8950.68|8950.68|8945.34|8945.34|0
1749627000000|2025-06-11 07:30:00|8946.48|8946.48|8939.59|8939.59|8948.55|8948.55|8939.59|8939.59|0
1749627300000|2025-06-11 07:35:00|8939.82|8939.82|8933.18|8933.18|8939.82|8939.82|8933.18|8933.18|0
1749627600000|2025-06-11 07:40:00|8932.74|8932.74|8934.38|8934.38|8934.48|8934.48|8927.93|8927.93|0
1749627900000|2025-06-11 07:45:00|8933.75|8933.75|8920.4|8920.4|8934.77|8934.77|8918.81|8918.81|0
1749628200000|2025-06-11 07:50:00|8920.13|8920.13|8924.32|8924.32|8929.84|8929.84|8919.38|8919.38|0
1749628500000|2025-06-11 07:55:00|8924.97|8924.97|8930.42|8930.42|8930.74|8930.74|8924.97|8924.97|0
1749628800000|2025-06-11 08:00:00|8929.98|8929.98|8934.77|8934.77|8934.93|8934.93|8925.88|8925.88|0
1749629100000|2025-06-11 08:05:00|8935.28|8935.28|8935.02|8935.02|8938.64|8938.64|8932.21|8932.21|0
1749629400000|2025-06-11 08:10:00|8934.88|8934.88|8934.99|8934.99|8939.17|8939.17|8934.88|8934.88|0
1749629700000|2025-06-11 08:15:00|8935.06|8935.06|8945.47|8945.47|8945.98|8945.98|8935.06|8935.06|0
1749630000000|2025-06-11 08:20:00|8945.33|8945.33|8943.31|8943.31|8948.71|8948.71|8942.73|8942.73|0
1749630300000|2025-06-11 08:25:00|8943.03|8943.03|8952.94|8952.94|8953.36|8953.36|8943.03|8943.03|0
1749630600000|2025-06-11 08:30:00|8953.51|8953.51|8960.17|8960.17|8960.97|8960.97|8953.05|8953.05|0
1749630900000|2025-06-11 08:35:00|8960.63|8960.63|8959.06|8959.06|8960.63|8960.63|8958.12|8958.12|0
1749631200000|2025-06-11 08:40:00|8959.2|8959.2|8955.11|8955.11|8960.91|8960.91|8955.11|8955.11|0
1749631500000|2025-06-11 08:45:00|8954.65|8954.65|8957.27|8957.27|8957.27|8957.27|8951.87|8951.87|0
1749631800000|2025-06-11 08:50:00|8957.04|8957.04|8950.55|8950.55|8957.04|8957.04|8948.76|8948.76|0
1749632100000|2025-06-11 08:55:00|8950.63|8950.63|8948.08|8948.08|8951.26|8951.26|8947.65|8947.65|0
1749632400000|2025-06-11 09:00:00|8948.24|8948.24|8949.14|8949.14|8949.41|8949.41|8947.22|8947.22|0
1749632700000|2025-06-11 09:05:00|8948.49|8948.49|8946.19|8946.19|8948.49|8948.49|8945.26|8945.26|0
1749633000000|2025-06-11 09:10:00|8946.47|8946.47|8950.08|8950.08|8950.08|8950.08|8946.47|8946.47|0
1749633300000|2025-06-11 09:15:00|8950.65|8950.65|8949.9|8949.9|8951.34|8951.34|8949.9|8949.9|0
1749633600000|2025-06-11 09:20:00|8950.04|8950.04|8944.97|8944.97|8951.8|8951.8|8944.97|8944.97|0
1749633900000|2025-06-11 09:25:00|8945.12|8945.12|8948.34|8948.34|8948.34|8948.34|8944.59|8944.59|0
1749634200000|2025-06-11 09:30:00|8948.26|8948.26|8947.2|8947.2|8949.34|8949.34|8947.2|8947.2|0
1749634500000|2025-06-11 09:35:00|8947.06|8947.06|8939.07|8939.07|8947.06|8947.06|8938.91|8938.91|0
1749634800000|2025-06-11 09:40:00|8938.6|8938.6|8941.76|8941.76|8942.31|8942.31|8938.32|8938.32|0
1749635100000|2025-06-11 09:45:00|8941.53|8941.53|8941.43|8941.43|8945.7|8945.7|8940.51|8940.51|0
1749635400000|2025-06-11 09:50:00|8941.48|8941.48|8937.01|8937.01|8941.48|8941.48|8935.45|8935.45|0
1749635700000|2025-06-11 09:55:00|8937.28|8937.28|8933.44|8933.44|8938.9|8938.9|8932.55|8932.55|0
1749636000000|2025-06-11 10:00:00|8933.59|8933.59|8933.39|8933.39|8935.89|8935.89|8933.39|8933.39|0
1749636300000|2025-06-11 10:05:00|8933.24|8933.24|8935.68|8935.68|8935.91|8935.91|8933.19|8933.19|0
1749636600000|2025-06-11 10:10:00|8935.37|8935.37|8935.97|8935.97|8937.32|8937.32|8934.75|8934.75|0
1749636900000|2025-06-11 10:15:00|8936.11|8936.11|8939.95|8939.95|8941.1|8941.1|8936.11|8936.11|0
1749637200000|2025-06-11 10:20:00|8939.68|8939.68|8945.93|8945.93|8947.36|8947.36|8939.68|8939.68|0
1749637500000|2025-06-11 10:25:00|8946.01|8946.01|8946.13|8946.13|8946.87|8946.87|8945.82|8945.82|0
1749637800000|2025-06-11 10:30:00|8946.15|8946.15|8944.64|8944.64|8946.15|8946.15|8943.15|8943.15|0
1749638100000|2025-06-11 10:35:00|8944.71|8944.71|8940.09|8940.09|8946.86|8946.86|8940.09|8940.09|0
1749638400000|2025-06-11 10:40:00|8940.23|8940.23|8940.77|8940.77|8942.65|8942.65|8933.92|8933.92|0
1749638700000|2025-06-11 10:45:00|8940.45|8940.45|8936.09|8936.09|8941.1|8941.1|8935.95|8935.95|0
1749639000000|2025-06-11 10:50:00|8936.23|8936.23|8935.48|8935.48|8936.23|8936.23|8933.79|8933.79|0
1749639300000|2025-06-11 10:55:00|8935.62|8935.62|8933.86|8933.86|8935.62|8935.62|8933.56|8933.56|0
1749639600000|2025-06-11 11:00:00|8933.29|8933.29|8933.58|8933.58|8935.09|8935.09|8932.2|8932.2|0
1749639900000|2025-06-11 11:05:00|8934.46|8934.46|8936.81|8936.81|8938.97|8938.97|8934.32|8934.32|0
1749640200000|2025-06-11 11:10:00|8936.02|8936.02|8934.46|8934.46|8936.59|8936.59|8933.89|8933.89|0
1749640500000|2025-06-11 11:15:00|8933.17|8933.17|8924.9|8924.9|8933.17|8933.17|8924.51|8924.51|0
1749640800000|2025-06-11 11:20:00|8926.19|8926.19|8927.11|8927.11|8928.37|8928.37|8926.19|8926.19|0
1749641100000|2025-06-11 11:25:00|8927.76|8927.76|8930.59|8930.59|8933.39|8933.39|8927.62|8927.62|0
1749641400000|2025-06-11 11:30:00|8931.03|8931.03|8938.11|8938.11|8938.8|8938.8|8931.03|8931.03|0
1749641700000|2025-06-11 11:35:00|8938.35|8938.35|8931.73|8931.73|8938.35|8938.35|8931.73|8931.73|0
1749642000000|2025-06-11 11:40:00|8932.38|8932.38|8927.77|8927.77|8934.32|8934.32|8927.62|8927.62|0
1749642300000|2025-06-11 11:45:00|8926.82|8926.82|8927.31|8927.31|8929.43|8929.43|8926.67|8926.67|0
1749642600000|2025-06-11 11:50:00|8927.95|8927.95|8925.86|8925.86|8929.98|8929.98|8924.77|8924.77|0
1749642900000|2025-06-11 11:55:00|8925.53|8925.53|8928.17|8928.17|8929.96|8929.96|8925.53|8925.53|0
1749643200000|2025-06-11 12:00:00|8928.21|8928.21|8932.93|8932.93|8934.32|8934.32|8913.15|8913.15|0
1749643500000|2025-06-11 12:05:00|8933.39|8933.39|8930.27|8930.27|8938.59|8938.59|8929.9|8929.9|0
1749643800000|2025-06-11 12:10:00|8930.84|8930.84|8927.23|8927.23|8931.49|8931.49|8927.14|8927.14|0
1749644100000|2025-06-11 12:15:00|8927.1|8927.1|8918.6|8918.6|8927.1|8927.1|8918.52|8918.52|0
1749644400000|2025-06-11 12:20:00|8918.52|8918.52|8919.33|8919.33|8921.78|8921.78|8918.36|8918.36|0
1749644700000|2025-06-11 12:25:00|8919.19|8919.19|8928.11|8928.11|8928.39|8928.39|8919.19|8919.19|0
1749645000000|2025-06-11 12:30:00|8928.8|8928.8|8962.07|8962.07|8965.95|8965.95|8928.23|8928.23|0
1749645300000|2025-06-11 12:35:00|8961.92|8961.92|8969.31|8969.31|8972.38|8972.38|8959.09|8959.09|0
1749645600000|2025-06-11 12:40:00|8968.92|8968.92|8963.87|8963.87|8969.5|8969.5|8963.87|8963.87|0
1749645900000|2025-06-11 12:45:00|8963.61|8963.61|8955.61|8955.61|8963.61|8963.61|8955.57|8955.57|0
1749646200000|2025-06-11 12:50:00|8955.38|8955.38|8957.98|8957.98|8959.77|8959.77|8955.38|8955.38|0
1749646500000|2025-06-11 12:55:00|8959.27|8959.27|8967.53|8967.53|8967.55|8967.55|8959.27|8959.27|0
1749646800000|2025-06-11 13:00:00|8967.67|8967.67|8966.09|8966.09|8968.97|8968.97|8963.59|8963.59|0
1749647100000|2025-06-11 13:05:00|8965.86|8965.86|8960.27|8960.27|8966.41|8966.41|8960.27|8960.27|0
1749647400000|2025-06-11 13:10:00|8963.12|8963.12|8963.61|8963.61|8966.5|8966.5|8962.69|8962.69|0
1749647700000|2025-06-11 13:15:00|8963.29|8963.29|8960.81|8960.81|8963.67|8963.67|8959.38|8959.38|0
1749648000000|2025-06-11 13:20:00|8960.88|8960.88|8958.4|8958.4|8960.96|8960.96|8958.4|8958.4|0
1749648300000|2025-06-11 13:25:00|8959.69|8959.69|8956.34|8956.34|8960.01|8960.01|8954.68|8954.68|0
1749648600000|2025-06-11 13:30:00|8956.92|8956.92|8940.61|8940.61|8967.05|8967.05|8938.08|8938.08|0
1749648900000|2025-06-11 13:35:00|8940.17|8940.17|8943.08|8943.08|8943.87|8943.87|8932.04|8932.04|0
1749649200000|2025-06-11 13:40:00|8943.21|8943.21|8957.97|8957.97|8957.97|8957.97|8943.21|8943.21|0
1749649500000|2025-06-11 13:45:00|8957.65|8957.65|8961.69|8961.69|8961.69|8961.69|8953|8953|0
1749649800000|2025-06-11 13:50:00|8961.56|8961.56|8962.35|8962.35|8964.5|8964.5|8959.32|8959.32|0
1749650100000|2025-06-11 13:55:00|8961.78|8961.78|8962.27|8962.27|8966.02|8966.02|8960.5|8960.5|0
1749650400000|2025-06-11 14:00:00|8962.58|8962.58|8957.51|8957.51|8969.54|8969.54|8956.43|8956.43|0
1749650700000|2025-06-11 14:05:00|8957.26|8957.26|8967.02|8967.02|8967.27|8967.27|8955.01|8955.01|0
1749651000000|2025-06-11 14:10:00|8967.25|8967.25|8962|8962|8968.69|8968.69|8954|8954|0
1749651300000|2025-06-11 14:15:00|8963.29|8963.29|8956.81|8956.81|8963.61|8963.61|8956.81|8956.81|0
1749651600000|2025-06-11 14:20:00|8954.23|8954.23|8957.87|8957.87|8960.3|8960.3|8953.69|8953.69|0
1749651900000|2025-06-11 14:25:00|8958.52|8958.52|8958.24|8958.24|8960.98|8960.98|8954.57|8954.57|0
1749652200000|2025-06-11 14:30:00|8958.88|8958.88|8965.11|8965.11|8965.11|8965.11|8956.53|8956.53|0
1749652500000|2025-06-11 14:35:00|8965.68|8965.68|8956.9|8956.9|8965.68|8965.68|8956.48|8956.48|0
1749652800000|2025-06-11 14:40:00|8955.18|8955.18|8947.57|8947.57|8955.18|8955.18|8945.19|8945.19|0
1749653100000|2025-06-11 14:45:00|8947.73|8947.73|8942.67|8942.67|8950.02|8950.02|8940.98|8940.98|0
1749653400000|2025-06-11 14:50:00|8942.02|8942.02|8936.64|8936.64|8943.8|8943.8|8935.67|8935.67|0
1749653700000|2025-06-11 14:55:00|8938.58|8938.58|8931.56|8931.56|8939.12|8939.12|8930.91|8930.91|0
1749654000000|2025-06-11 15:00:00|8931.13|8931.13|8932.47|8932.47|8933.73|8933.73|8929.05|8929.05|0
1749654300000|2025-06-11 15:05:00|8932.46|8932.46|8927.43|8927.43|8932.46|8932.46|8914.02|8914.02|0
1749654600000|2025-06-11 15:10:00|8926.78|8926.78|8929.49|8929.49|8932.51|8932.51|8925.33|8925.33|0
1749654900000|2025-06-11 15:15:00|8930.37|8930.37|8931.97|8931.97|8932.13|8932.13|8929.4|8929.4|0
1749655200000|2025-06-11 15:20:00|8931.75|8931.75|8927.71|8927.71|8932.1|8932.1|8926.3|8926.3|0
1749655500000|2025-06-11 15:25:00|8927.73|8927.73|8916.85|8916.85|8928.37|8928.37|8916.85|8916.85|0
1749712500000|2025-06-12 07:15:00|8769.33|8769.33|8747.94|8747.94|8771.22|8771.22|8747.94|8747.94|0
1749712800000|2025-06-12 07:20:00|8747.37|8747.37|8764.44|8764.44|8764.56|8764.56|8742.76|8742.76|0
1749713100000|2025-06-12 07:25:00|8764.57|8764.57|8764.49|8764.49|8775.73|8775.73|8763.14|8763.14|0
1749713400000|2025-06-12 07:30:00|8763.35|8763.35|8740.5|8740.5|8764.06|8764.06|8738.79|8738.79|0
1749713700000|2025-06-12 07:35:00|8740.96|8740.96|8749.6|8749.6|8749.6|8749.6|8738.75|8738.75|0
1749714000000|2025-06-12 07:40:00|8748.3|8748.3|8740.97|8740.97|8748.62|8748.62|8738.22|8738.22|0
1749714300000|2025-06-12 07:45:00|8740.4|8740.4|8744.72|8744.72|8748.97|8748.97|8733.01|8733.01|0
1749714600000|2025-06-12 07:50:00|8744.94|8744.94|8724.46|8724.46|8744.94|8744.94|8721.6|8721.6|0
1749714900000|2025-06-12 07:55:00|8724.33|8724.33|8720.51|8720.51|8726.06|8726.06|8719.8|8719.8|0
1749715200000|2025-06-12 08:00:00|8720.9|8720.9|8707.11|8707.11|8721.22|8721.22|8703.87|8703.87|0
1749715500000|2025-06-12 08:05:00|8708.4|8708.4|8708.37|8708.37|8714.93|8714.93|8705.89|8705.89|0
1749715800000|2025-06-12 08:10:00|8708.31|8708.31|8717.38|8717.38|8719.79|8719.79|8708.3|8708.3|0
1749716100000|2025-06-12 08:15:00|8715.44|8715.44|8707.03|8707.03|8715.95|8715.95|8706.86|8706.86|0
1749716400000|2025-06-12 08:20:00|8706.38|8706.38|8700.09|8700.09|8706.8|8706.8|8696.78|8696.78|0
1749716700000|2025-06-12 08:25:00|8699.45|8699.45|8701.79|8701.79|8702.56|8702.56|8696.6|8696.6|0
1749717000000|2025-06-12 08:30:00|8701.64|8701.64|8708.16|8708.16|8710.91|8710.91|8699.58|8699.58|0
1749717300000|2025-06-12 08:35:00|8707.59|8707.59|8712.05|8712.05|8714.3|8714.3|8705.99|8705.99|0
1749717600000|2025-06-12 08:40:00|8713.34|8713.34|8720.29|8720.29|8721.21|8721.21|8713.34|8713.34|0
1749717900000|2025-06-12 08:45:00|8720.94|8720.94|8714.39|8714.39|8721.68|8721.68|8713.06|8713.06|0
1749718200000|2025-06-12 08:50:00|8713.82|8713.82|8716.07|8716.07|8716.07|8716.07|8708.21|8708.21|0
1749718500000|2025-06-12 08:55:00|8716.72|8716.72|8723.47|8723.47|8726.76|8726.76|8716.72|8716.72|0
1749718800000|2025-06-12 09:00:00|8723.19|8723.19|8712.29|8712.29|8723.19|8723.19|8709.95|8709.95|0
1749719100000|2025-06-12 09:05:00|8712.93|8712.93|8715.92|8715.92|8720.68|8720.68|8712.67|8712.67|0
1749719400000|2025-06-12 09:10:00|8715.69|8715.69|8704.34|8704.34|8716.45|8716.45|8702.4|8702.4|0
1749719700000|2025-06-12 09:15:00|8704.11|8704.11|8713.91|8713.91|8715.31|8715.31|8703.84|8703.84|0
1749720000000|2025-06-12 09:20:00|8713.63|8713.63|8707.13|8707.13|8714.7|8714.7|8703.96|8703.96|0
1749720300000|2025-06-12 09:25:00|8706.87|8706.87|8699.8|8699.8|8706.87|8706.87|8698.06|8698.06|0
1749720600000|2025-06-12 09:30:00|8700.02|8700.02|8709.33|8709.33|8709.56|8709.56|8699.11|8699.11|0
1749720900000|2025-06-12 09:35:00|8708.64|8708.64|8698.2|8698.2|8719.26|8719.26|8698.05|8698.05|0
1749721200000|2025-06-12 09:40:00|8697.96|8697.96|8695.04|8695.04|8697.96|8697.96|8694.76|8694.76|0
1749721500000|2025-06-12 09:45:00|8694.65|8694.65|8684.75|8684.75|8695.29|8695.29|8683.87|8683.87|0
1749721800000|2025-06-12 09:50:00|8684.61|8684.61|8679.74|8679.74|8684.61|8684.61|8679.33|8679.33|0
1749722100000|2025-06-12 09:55:00|8679.51|8679.51|8676.58|8676.58|8683.25|8683.25|8676.58|8676.58|0
1749722400000|2025-06-12 10:00:00|8676.42|8676.42|8680.21|8680.21|8680.21|8680.21|8664.63|8664.63|0
1749722700000|2025-06-12 10:05:00|8680.17|8680.17|8676.74|8676.74|8683.57|8683.57|8675.95|8675.95|0
1749723000000|2025-06-12 10:10:00|8678.04|8678.04|8679.39|8679.39|8680.35|8680.35|8676.81|8676.81|0
1749723300000|2025-06-12 10:15:00|8680.68|8680.68|8677.85|8677.85|8681.71|8681.71|8676.18|8676.18|0
1749723600000|2025-06-12 10:20:00|8677.2|8677.2|8667.81|8667.81|8678|8678|8666.23|8666.23|0
1749723900000|2025-06-12 10:25:00|8668.38|8668.38|8673.61|8673.61|8673.78|8673.78|8667.12|8667.12|0
1749724200000|2025-06-12 10:30:00|8673.93|8673.93|8679.11|8679.11|8680.96|8680.96|8673.93|8673.93|0
1749724500000|2025-06-12 10:35:00|8678.46|8678.46|8684.82|8684.82|8685.1|8685.1|8678.4|8678.4|0
1749724800000|2025-06-12 10:40:00|8684.89|8684.89|8674.25|8674.25|8685.71|8685.71|8674.25|8674.25|0
1749725100000|2025-06-12 10:45:00|8675.24|8675.24|8678.96|8678.96|8678.96|8678.96|8672.9|8672.9|0
1749725400000|2025-06-12 10:50:00|8679.61|8679.61|8682.98|8682.98|8685.92|8685.92|8679.61|8679.61|0
1749725700000|2025-06-12 10:55:00|8682.41|8682.41|8679.9|8679.9|8682.98|8682.98|8677.07|8677.07|0
1749726000000|2025-06-12 11:00:00|8680.97|8680.97|8676.07|8676.07|8682.98|8682.98|8673.55|8673.55|0
1749726300000|2025-06-12 11:05:00|8675.63|8675.63|8674.22|8674.22|8676.03|8676.03|8672.56|8672.56|0
1749726600000|2025-06-12 11:10:00|8674.87|8674.87|8676.13|8676.13|8677.22|8677.22|8671.14|8671.14|0
1749726900000|2025-06-12 11:15:00|8675.24|8675.24|8671.39|8671.39|8675.24|8675.24|8670.19|8670.19|0
1749727200000|2025-06-12 11:20:00|8672.04|8672.04|8669.94|8669.94|8672.86|8672.86|8669.37|8669.37|0
1749727500000|2025-06-12 11:25:00|8670.24|8670.24|8665.9|8665.9|8670.3|8670.3|8665.34|8665.34|0
1749727800000|2025-06-12 11:30:00|8665.77|8665.77|8667.3|8667.3|8668.59|8668.59|8664.21|8664.21|0
1749728100000|2025-06-12 11:35:00|8667.95|8667.95|8664.29|8664.29|8668.59|8668.59|8660.35|8660.35|0
1749728400000|2025-06-12 11:40:00|8664.61|8664.61|8667.73|8667.73|8667.73|8667.73|8663.71|8663.71|0
1749728700000|2025-06-12 11:45:00|8668.11|8668.11|8681.15|8681.15|8681.15|8681.15|8668.11|8668.11|0
1749729000000|2025-06-12 11:50:00|8682.68|8682.68|8674.17|8674.17|8682.68|8682.68|8670.2|8670.2|0
1749729300000|2025-06-12 11:55:00|8673.59|8673.59|8666.94|8666.94|8675.54|8675.54|8665.92|8665.92|0
1749729600000|2025-06-12 12:00:00|8668.24|8668.24|8670.59|8670.59|8672.1|8672.1|8667.27|8667.27|0
1749729900000|2025-06-12 12:05:00|8670.44|8670.44|8678.28|8678.28|8678.28|8678.28|8669.87|8669.87|0
1749730200000|2025-06-12 12:10:00|8678.79|8678.79|8693.66|8693.66|8694.51|8694.51|8678.79|8678.79|0
1749730500000|2025-06-12 12:15:00|8693.9|8693.9|8695.26|8695.26|8695.26|8695.26|8690.81|8690.81|0
1749730800000|2025-06-12 12:20:00|8694.61|8694.61|8696.08|8696.08|8696.51|8696.51|8690.41|8690.41|0
1749731100000|2025-06-12 12:25:00|8695.51|8695.51|8695.78|8695.78|8696.84|8696.84|8692.12|8692.12|0
1749731400000|2025-06-12 12:30:00|8695.08|8695.08|8712.63|8712.63|8714.54|8714.54|8695.08|8695.08|0
1749731700000|2025-06-12 12:35:00|8713.27|8713.27|8708.3|8708.3|8719.23|8719.23|8708.16|8708.16|0
1749732000000|2025-06-12 12:40:00|8708.45|8708.45|8709.54|8709.54|8710.28|8710.28|8707.12|8707.12|0
1749732300000|2025-06-12 12:45:00|8710.19|8710.19|8712.06|8712.06|8716.42|8716.42|8709.28|8709.28|0
1749732600000|2025-06-12 12:50:00|8712.29|8712.29|8716.62|8716.62|8717.63|8717.63|8710.34|8710.34|0
1749732900000|2025-06-12 12:55:00|8715.48|8715.48|8719.76|8719.76|8720.41|8720.41|8712.92|8712.92|0
1749733200000|2025-06-12 13:00:00|8720.41|8720.41|8725.75|8725.75|8726.54|8726.54|8720.41|8720.41|0
1749733500000|2025-06-12 13:05:00|8726.04|8726.04|8721.38|8721.38|8726.04|8726.04|8718.6|8718.6|0
1749733800000|2025-06-12 13:10:00|8721.82|8721.82|8724.22|8724.22|8725.36|8725.36|8721.82|8721.82|0
1749734100000|2025-06-12 13:15:00|8724.15|8724.15|8722.36|8722.36|8726.36|8726.36|8722.01|8722.01|0
1749734400000|2025-06-12 13:20:00|8721.49|8721.49|8720.84|8720.84|8721.49|8721.49|8711.82|8711.82|0
1749734700000|2025-06-12 13:25:00|8720.52|8720.52|8728.94|8728.94|8738.8|8738.8|8719.66|8719.66|0
1749735000000|2025-06-12 13:30:00|8729.15|8729.15|8726.1|8726.1|8732.68|8732.68|8720.26|8720.26|0
1749735300000|2025-06-12 13:35:00|8726.39|8726.39|8729.86|8729.86|8729.86|8729.86|8719.17|8719.17|0
1749735600000|2025-06-12 13:40:00|8729.79|8729.79|8726.77|8726.77|8733.03|8733.03|8725.63|8725.63|0
1749735900000|2025-06-12 13:45:00|8726.9|8726.9|8726.28|8726.28|8726.9|8726.9|8719.84|8719.84|0
1749736200000|2025-06-12 13:50:00|8727.31|8727.31|8742.92|8742.92|8742.93|8742.93|8726.55|8726.55|0
1749736500000|2025-06-12 13:55:00|8741.78|8741.78|8737.69|8737.69|8742.17|8742.17|8733.95|8733.95|0
1749736800000|2025-06-12 14:00:00|8738.34|8738.34|8750.14|8750.14|8752.13|8752.13|8738.08|8738.08|0
1749737100000|2025-06-12 14:05:00|8748.61|8748.61|8748.52|8748.52|8750.17|8750.17|8745.77|8745.77|0
1749737400000|2025-06-12 14:10:00|8748.38|8748.38|8758.64|8758.64|8758.87|8758.87|8745.02|8745.02|0
1749737700000|2025-06-12 14:15:00|8759.29|8759.29|8760.8|8760.8|8762.66|8762.66|8758.16|8758.16|0
1749738000000|2025-06-12 14:20:00|8761.24|8761.24|8760.24|8760.24|8762.6|8762.6|8757.95|8757.95|0
1749738300000|2025-06-12 14:25:00|8760.01|8760.01|8762.06|8762.06|8764.51|8764.51|8760.01|8760.01|0
1749738600000|2025-06-12 14:30:00|8762.63|8762.63|8765.58|8765.58|8765.58|8765.58|8760.17|8760.17|0
1749738900000|2025-06-12 14:35:00|8766.23|8766.23|8772.73|8772.73|8773.14|8773.14|8765.05|8765.05|0
1749739200000|2025-06-12 14:40:00|8772.6|8772.6|8771.97|8771.97|8777.03|8777.03|8771.97|8771.97|0
1749739500000|2025-06-12 14:45:00|8771.51|8771.51|8776.17|8776.17|8776.43|8776.43|8767.13|8767.13|0
1749739800000|2025-06-12 14:50:00|8776.31|8776.31|8774.32|8774.32|8777.91|8777.91|8772.91|8772.91|0
1749740100000|2025-06-12 14:55:00|8774.54|8774.54|8770.94|8770.94|8775.33|8775.33|8770.41|8770.41|0
1749740400000|2025-06-12 15:00:00|8771.01|8771.01|8774.6|8774.6|8775.98|8775.98|8769.84|8769.84|0
1749740700000|2025-06-12 15:05:00|8774.46|8774.46|8762.57|8762.57|8774.49|8774.49|8760.93|8760.93|0
1749741000000|2025-06-12 15:10:00|8762.31|8762.31|8756.61|8756.61|8762.31|8762.31|8756.61|8756.61|0
1749741300000|2025-06-12 15:15:00|8756.47|8756.47|8736.81|8736.81|8758.59|8758.59|8734.5|8734.5|0
1749741600000|2025-06-12 15:20:00|8736.87|8736.87|8723.35|8723.35|8737.54|8737.54|8719.91|8719.91|0
1749741900000|2025-06-12 15:25:00|8723.03|8723.03|8719.06|8719.06|8723.53|8723.53|8717.74|8717.74|0
1749712500000|2025-06-12 07:15:00|8769.33|8769.33|8747.94|8747.94|8771.22|8771.22|8747.94|8747.94|0
1749712800000|2025-06-12 07:20:00|8747.37|8747.37|8764.44|8764.44|8764.56|8764.56|8742.76|8742.76|0
1749713100000|2025-06-12 07:25:00|8764.57|8764.57|8764.49|8764.49|8775.73|8775.73|8763.14|8763.14|0
1749713400000|2025-06-12 07:30:00|8763.35|8763.35|8740.5|8740.5|8764.06|8764.06|8738.79|8738.79|0
1749713700000|2025-06-12 07:35:00|8740.96|8740.96|8749.6|8749.6|8749.6|8749.6|8738.75|8738.75|0
1749714000000|2025-06-12 07:40:00|8748.3|8748.3|8740.97|8740.97|8748.62|8748.62|8738.22|8738.22|0
1749714300000|2025-06-12 07:45:00|8740.4|8740.4|8744.72|8744.72|8748.97|8748.97|8733.01|8733.01|0
1749714600000|2025-06-12 07:50:00|8744.94|8744.94|8724.46|8724.46|8744.94|8744.94|8721.6|8721.6|0
1749714900000|2025-06-12 07:55:00|8724.33|8724.33|8720.51|8720.51|8726.06|8726.06|8719.8|8719.8|0
1749715200000|2025-06-12 08:00:00|8720.9|8720.9|8707.11|8707.11|8721.22|8721.22|8703.87|8703.87|0
1749715500000|2025-06-12 08:05:00|8708.4|8708.4|8708.37|8708.37|8714.93|8714.93|8705.89|8705.89|0
1749715800000|2025-06-12 08:10:00|8708.31|8708.31|8717.38|8717.38|8719.79|8719.79|8708.3|8708.3|0
1749716100000|2025-06-12 08:15:00|8715.44|8715.44|8707.03|8707.03|8715.95|8715.95|8706.86|8706.86|0
1749716400000|2025-06-12 08:20:00|8706.38|8706.38|8700.09|8700.09|8706.8|8706.8|8696.78|8696.78|0
1749716700000|2025-06-12 08:25:00|8699.45|8699.45|8701.79|8701.79|8702.56|8702.56|8696.6|8696.6|0
1749717000000|2025-06-12 08:30:00|8701.64|8701.64|8708.16|8708.16|8710.91|8710.91|8699.58|8699.58|0
1749717300000|2025-06-12 08:35:00|8707.59|8707.59|8712.05|8712.05|8714.3|8714.3|8705.99|8705.99|0
1749717600000|2025-06-12 08:40:00|8713.34|8713.34|8720.29|8720.29|8721.21|8721.21|8713.34|8713.34|0
1749717900000|2025-06-12 08:45:00|8720.94|8720.94|8714.39|8714.39|8721.68|8721.68|8713.06|8713.06|0
1749718200000|2025-06-12 08:50:00|8713.82|8713.82|8716.07|8716.07|8716.07|8716.07|8708.21|8708.21|0
1749718500000|2025-06-12 08:55:00|8716.72|8716.72|8723.47|8723.47|8726.76|8726.76|8716.72|8716.72|0
1749718800000|2025-06-12 09:00:00|8723.19|8723.19|8712.29|8712.29|8723.19|8723.19|8709.95|8709.95|0
1749719100000|2025-06-12 09:05:00|8712.93|8712.93|8715.92|8715.92|8720.68|8720.68|8712.67|8712.67|0
1749719400000|2025-06-12 09:10:00|8715.69|8715.69|8704.34|8704.34|8716.45|8716.45|8702.4|8702.4|0
1749719700000|2025-06-12 09:15:00|8704.11|8704.11|8713.91|8713.91|8715.31|8715.31|8703.84|8703.84|0
1749720000000|2025-06-12 09:20:00|8713.63|8713.63|8707.13|8707.13|8714.7|8714.7|8703.96|8703.96|0
1749720300000|2025-06-12 09:25:00|8706.87|8706.87|8699.8|8699.8|8706.87|8706.87|8698.06|8698.06|0
1749720600000|2025-06-12 09:30:00|8700.02|8700.02|8709.33|8709.33|8709.56|8709.56|8699.11|8699.11|0
1749720900000|2025-06-12 09:35:00|8708.64|8708.64|8698.2|8698.2|8719.26|8719.26|8698.05|8698.05|0
1749721200000|2025-06-12 09:40:00|8697.96|8697.96|8695.04|8695.04|8697.96|8697.96|8694.76|8694.76|0
1749721500000|2025-06-12 09:45:00|8694.65|8694.65|8684.75|8684.75|8695.29|8695.29|8683.87|8683.87|0
1749721800000|2025-06-12 09:50:00|8684.61|8684.61|8679.74|8679.74|8684.61|8684.61|8679.33|8679.33|0
1749722100000|2025-06-12 09:55:00|8679.51|8679.51|8676.58|8676.58|8683.25|8683.25|8676.58|8676.58|0
1749722400000|2025-06-12 10:00:00|8676.42|8676.42|8680.21|8680.21|8680.21|8680.21|8664.63|8664.63|0
1749722700000|2025-06-12 10:05:00|8680.17|8680.17|8676.74|8676.74|8683.57|8683.57|8675.95|8675.95|0
1749723000000|2025-06-12 10:10:00|8678.04|8678.04|8679.39|8679.39|8680.35|8680.35|8676.81|8676.81|0
1749723300000|2025-06-12 10:15:00|8680.68|8680.68|8677.85|8677.85|8681.71|8681.71|8676.18|8676.18|0
1749723600000|2025-06-12 10:20:00|8677.2|8677.2|8667.81|8667.81|8678|8678|8666.23|8666.23|0
1749723900000|2025-06-12 10:25:00|8668.38|8668.38|8673.61|8673.61|8673.78|8673.78|8667.12|8667.12|0
1749724200000|2025-06-12 10:30:00|8673.93|8673.93|8679.11|8679.11|8680.96|8680.96|8673.93|8673.93|0
1749724500000|2025-06-12 10:35:00|8678.46|8678.46|8684.82|8684.82|8685.1|8685.1|8678.4|8678.4|0
1749724800000|2025-06-12 10:40:00|8684.89|8684.89|8674.25|8674.25|8685.71|8685.71|8674.25|8674.25|0
1749725100000|2025-06-12 10:45:00|8675.24|8675.24|8678.96|8678.96|8678.96|8678.96|8672.9|8672.9|0
1749725400000|2025-06-12 10:50:00|8679.61|8679.61|8682.98|8682.98|8685.92|8685.92|8679.61|8679.61|0
1749725700000|2025-06-12 10:55:00|8682.41|8682.41|8679.9|8679.9|8682.98|8682.98|8677.07|8677.07|0
1749726000000|2025-06-12 11:00:00|8680.97|8680.97|8676.07|8676.07|8682.98|8682.98|8673.55|8673.55|0
1749726300000|2025-06-12 11:05:00|8675.63|8675.63|8674.22|8674.22|8676.03|8676.03|8672.56|8672.56|0
1749726600000|2025-06-12 11:10:00|8674.87|8674.87|8676.13|8676.13|8677.22|8677.22|8671.14|8671.14|0
1749726900000|2025-06-12 11:15:00|8675.24|8675.24|8671.39|8671.39|8675.24|8675.24|8670.19|8670.19|0
1749727200000|2025-06-12 11:20:00|8672.04|8672.04|8669.94|8669.94|8672.86|8672.86|8669.37|8669.37|0
1749727500000|2025-06-12 11:25:00|8670.24|8670.24|8665.9|8665.9|8670.3|8670.3|8665.34|8665.34|0
1749727800000|2025-06-12 11:30:00|8665.77|8665.77|8667.3|8667.3|8668.59|8668.59|8664.21|8664.21|0
1749728100000|2025-06-12 11:35:00|8667.95|8667.95|8664.29|8664.29|8668.59|8668.59|8660.35|8660.35|0
1749728400000|2025-06-12 11:40:00|8664.61|8664.61|8667.73|8667.73|8667.73|8667.73|8663.71|8663.71|0
1749728700000|2025-06-12 11:45:00|8668.11|8668.11|8681.15|8681.15|8681.15|8681.15|8668.11|8668.11|0
1749729000000|2025-06-12 11:50:00|8682.68|8682.68|8674.17|8674.17|8682.68|8682.68|8670.2|8670.2|0
1749729300000|2025-06-12 11:55:00|8673.59|8673.59|8666.94|8666.94|8675.54|8675.54|8665.92|8665.92|0
1749729600000|2025-06-12 12:00:00|8668.24|8668.24|8670.59|8670.59|8672.1|8672.1|8667.27|8667.27|0
1749729900000|2025-06-12 12:05:00|8670.44|8670.44|8678.28|8678.28|8678.28|8678.28|8669.87|8669.87|0
1749730200000|2025-06-12 12:10:00|8678.79|8678.79|8693.66|8693.66|8694.51|8694.51|8678.79|8678.79|0
1749730500000|2025-06-12 12:15:00|8693.9|8693.9|8695.26|8695.26|8695.26|8695.26|8690.81|8690.81|0
1749730800000|2025-06-12 12:20:00|8694.61|8694.61|8696.08|8696.08|8696.51|8696.51|8690.41|8690.41|0
1749731100000|2025-06-12 12:25:00|8695.51|8695.51|8695.78|8695.78|8696.84|8696.84|8692.12|8692.12|0
1749731400000|2025-06-12 12:30:00|8695.08|8695.08|8712.63|8712.63|8714.54|8714.54|8695.08|8695.08|0
1749731700000|2025-06-12 12:35:00|8713.27|8713.27|8708.3|8708.3|8719.23|8719.23|8708.16|8708.16|0
1749732000000|2025-06-12 12:40:00|8708.45|8708.45|8709.54|8709.54|8710.28|8710.28|8707.12|8707.12|0
1749732300000|2025-06-12 12:45:00|8710.19|8710.19|8712.06|8712.06|8716.42|8716.42|8709.28|8709.28|0
1749732600000|2025-06-12 12:50:00|8712.29|8712.29|8716.62|8716.62|8717.63|8717.63|8710.34|8710.34|0
1749732900000|2025-06-12 12:55:00|8715.48|8715.48|8719.76|8719.76|8720.41|8720.41|8712.92|8712.92|0
1749733200000|2025-06-12 13:00:00|8720.41|8720.41|8725.75|8725.75|8726.54|8726.54|8720.41|8720.41|0
1749733500000|2025-06-12 13:05:00|8726.04|8726.04|8721.38|8721.38|8726.04|8726.04|8718.6|8718.6|0
1749733800000|2025-06-12 13:10:00|8721.82|8721.82|8724.22|8724.22|8725.36|8725.36|8721.82|8721.82|0
1749734100000|2025-06-12 13:15:00|8724.15|8724.15|8722.36|8722.36|8726.36|8726.36|8722.01|8722.01|0
1749734400000|2025-06-12 13:20:00|8721.49|8721.49|8720.84|8720.84|8721.49|8721.49|8711.82|8711.82|0
1749734700000|2025-06-12 13:25:00|8720.52|8720.52|8728.94|8728.94|8738.8|8738.8|8719.66|8719.66|0
1749735000000|2025-06-12 13:30:00|8729.15|8729.15|8726.1|8726.1|8732.68|8732.68|8720.26|8720.26|0
1749735300000|2025-06-12 13:35:00|8726.39|8726.39|8729.86|8729.86|8729.86|8729.86|8719.17|8719.17|0
1749735600000|2025-06-12 13:40:00|8729.79|8729.79|8726.77|8726.77|8733.03|8733.03|8725.63|8725.63|0
1749735900000|2025-06-12 13:45:00|8726.9|8726.9|8726.28|8726.28|8726.9|8726.9|8719.84|8719.84|0
1749736200000|2025-06-12 13:50:00|8727.31|8727.31|8742.92|8742.92|8742.93|8742.93|8726.55|8726.55|0
1749736500000|2025-06-12 13:55:00|8741.78|8741.78|8737.69|8737.69|8742.17|8742.17|8733.95|8733.95|0
1749736800000|2025-06-12 14:00:00|8738.34|8738.34|8750.14|8750.14|8752.13|8752.13|8738.08|8738.08|0
1749737100000|2025-06-12 14:05:00|8748.61|8748.61|8748.52|8748.52|8750.17|8750.17|8745.77|8745.77|0
1749737400000|2025-06-12 14:10:00|8748.38|8748.38|8758.64|8758.64|8758.87|8758.87|8745.02|8745.02|0
1749737700000|2025-06-12 14:15:00|8759.29|8759.29|8760.8|8760.8|8762.66|8762.66|8758.16|8758.16|0
1749738000000|2025-06-12 14:20:00|8761.24|8761.24|8760.24|8760.24|8762.6|8762.6|8757.95|8757.95|0
1749738300000|2025-06-12 14:25:00|8760.01|8760.01|8762.06|8762.06|8764.51|8764.51|8760.01|8760.01|0
1749738600000|2025-06-12 14:30:00|8762.63|8762.63|8765.58|8765.58|8765.58|8765.58|8760.17|8760.17|0
1749738900000|2025-06-12 14:35:00|8766.23|8766.23|8772.73|8772.73|8773.14|8773.14|8765.05|8765.05|0
1749739200000|2025-06-12 14:40:00|8772.6|8772.6|8771.97|8771.97|8777.03|8777.03|8771.97|8771.97|0
1749739500000|2025-06-12 14:45:00|8771.51|8771.51|8776.17|8776.17|8776.43|8776.43|8767.13|8767.13|0
1749739800000|2025-06-12 14:50:00|8776.31|8776.31|8774.32|8774.32|8777.91|8777.91|8772.91|8772.91|0
1749740100000|2025-06-12 14:55:00|8774.54|8774.54|8770.94|8770.94|8775.33|8775.33|8770.41|8770.41|0
1749740400000|2025-06-12 15:00:00|8771.01|8771.01|8774.6|8774.6|8775.98|8775.98|8769.84|8769.84|0
1749740700000|2025-06-12 15:05:00|8774.46|8774.46|8762.57|8762.57|8774.49|8774.49|8760.93|8760.93|0
1749741000000|2025-06-12 15:10:00|8762.31|8762.31|8756.61|8756.61|8762.31|8762.31|8756.61|8756.61|0
1749741300000|2025-06-12 15:15:00|8756.47|8756.47|8736.81|8736.81|8758.59|8758.59|8734.5|8734.5|0
1749741600000|2025-06-12 15:20:00|8736.87|8736.87|8723.35|8723.35|8737.54|8737.54|8719.91|8719.91|0
1749741900000|2025-06-12 15:25:00|8723.03|8723.03|8719.06|8719.06|8723.53|8723.53|8717.74|8717.74|0
1749798900000|2025-06-13 07:15:00|8408.63|8408.63|8387.79|8387.79|8415.39|8415.39|8387.79|8387.79|0
1749799200000|2025-06-13 07:20:00|8389.08|8389.08|8408.91|8408.91|8409.83|8409.83|8386.2|8386.2|0
1749799500000|2025-06-13 07:25:00|8410.2|8410.2|8416.35|8416.35|8421.75|8421.75|8409.26|8409.26|0
1749799800000|2025-06-13 07:30:00|8416.07|8416.07|8418.08|8418.08|8419.08|8419.08|8403.64|8403.64|0
1749800100000|2025-06-13 07:35:00|8417.66|8417.66|8433.55|8433.55|8434.58|8434.58|8417.66|8417.66|0
1749800400000|2025-06-13 07:40:00|8431.7|8431.7|8435.85|8435.85|8439.02|8439.02|8423.11|8423.11|0
1749800700000|2025-06-13 07:45:00|8436.32|8436.32|8416.53|8416.53|8436.57|8436.57|8416.53|8416.53|0
1749801000000|2025-06-13 07:50:00|8416.3|8416.3|8451.53|8451.53|8451.53|8451.53|8415.37|8415.37|0
1749801300000|2025-06-13 07:55:00|8450.88|8450.88|8438.01|8438.01|8457.78|8457.78|8435.96|8435.96|0
1749801600000|2025-06-13 08:00:00|8437.88|8437.88|8457.94|8457.94|8462.32|8462.32|8437.88|8437.88|0
1749801900000|2025-06-13 08:05:00|8458.21|8458.21|8454.32|8454.32|8462.36|8462.36|8453.75|8453.75|0
1749802200000|2025-06-13 08:10:00|8456.18|8456.18|8460.24|8460.24|8464.91|8464.91|8456.18|8456.18|0
1749802500000|2025-06-13 08:15:00|8460.02|8460.02|8455.08|8455.08|8466.95|8466.95|8453.17|8453.17|0
1749802800000|2025-06-13 08:20:00|8455.22|8455.22|8442.31|8442.31|8455.24|8455.24|8441.66|8441.66|0
1749803100000|2025-06-13 08:25:00|8442.88|8442.88|8426.37|8426.37|8442.88|8442.88|8422.79|8422.79|0
1749803400000|2025-06-13 08:30:00|8426.53|8426.53|8434.1|8434.1|8434.1|8434.1|8422.19|8422.19|0
1749803700000|2025-06-13 08:35:00|8434.38|8434.38|8433.36|8433.36|8444.74|8444.74|8433.36|8433.36|0
1749804000000|2025-06-13 08:40:00|8433.49|8433.49|8423.68|8423.68|8433.49|8433.49|8423.68|8423.68|0
1749804300000|2025-06-13 08:45:00|8424.33|8424.33|8416.46|8416.46|8424.33|8424.33|8411.01|8411.01|0
1749804600000|2025-06-13 08:50:00|8416.73|8416.73|8422.91|8422.91|8425.63|8425.63|8415.98|8415.98|0
1749804900000|2025-06-13 08:55:00|8423.17|8423.17|8432.58|8432.58|8435.32|8435.32|8420.69|8420.69|0
1749805200000|2025-06-13 09:00:00|8432.81|8432.81|8459.71|8459.71|8469.64|8469.64|8431.67|8431.67|0
1749805500000|2025-06-13 09:05:00|8459.48|8459.48|8455.03|8455.03|8459.48|8459.48|8454.61|8454.61|0
1749805800000|2025-06-13 09:10:00|8454.16|8454.16|8428.08|8428.08|8454.16|8454.16|8426.98|8426.98|0
1749806100000|2025-06-13 09:15:00|8428.22|8428.22|8444.18|8444.18|8444.18|8444.18|8427.7|8427.7|0
1749806400000|2025-06-13 09:20:00|8444.33|8444.33|8469.36|8469.36|8469.36|8469.36|8443.78|8443.78|0
1749806700000|2025-06-13 09:25:00|8468.71|8468.71|8476.64|8476.64|8478.04|8478.04|8465.81|8465.81|0
1749807000000|2025-06-13 09:30:00|8476.42|8476.42|8462.25|8462.25|8477.24|8477.24|8462.25|8462.25|0
1749807300000|2025-06-13 09:35:00|8463.96|8463.96|8462.08|8462.08|8465.81|8465.81|8462.08|8462.08|0
1749807600000|2025-06-13 09:40:00|8461.44|8461.44|8467.77|8467.77|8467.77|8467.77|8458.96|8458.96|0
1749807900000|2025-06-13 09:45:00|8468.23|8468.23|8467.77|8467.77|8468.46|8468.46|8465.82|8465.82|0
1749808200000|2025-06-13 09:50:00|8467.62|8467.62|8470.68|8470.68|8473.79|8473.79|8467.08|8467.08|0
1749808500000|2025-06-13 09:55:00|8471.12|8471.12|8482.16|8482.16|8488.95|8488.95|8470.51|8470.51|0
1749808800000|2025-06-13 10:00:00|8480.86|8480.86|8473.55|8473.55|8481.09|8481.09|8473.13|8473.13|0
1749809100000|2025-06-13 10:05:00|8472.17|8472.17|8467.56|8467.56|8472.17|8472.17|8466.32|8466.32|0
1749809400000|2025-06-13 10:10:00|8467.33|8467.33|8473.22|8473.22|8475.18|8475.18|8467.33|8467.33|0
1749809700000|2025-06-13 10:15:00|8473.36|8473.36|8458.17|8458.17|8473.36|8473.36|8451.55|8451.55|0
1749810000000|2025-06-13 10:20:00|8458.59|8458.59|8455.39|8455.39|8459.16|8459.16|8451.85|8451.85|0
1749810300000|2025-06-13 10:25:00|8455.71|8455.71|8464.33|8464.33|8468.13|8468.13|8455.71|8455.71|0
1749810600000|2025-06-13 10:30:00|8463.18|8463.18|8458.95|8458.95|8463.41|8463.41|8458.82|8458.82|0
1749810900000|2025-06-13 10:35:00|8458.73|8458.73|8450.59|8450.59|8458.73|8458.73|8450.28|8450.28|0
1749811200000|2025-06-13 10:40:00|8450.91|8450.91|8445.61|8445.61|8454.13|8454.13|8445.61|8445.61|0
1749811500000|2025-06-13 10:45:00|8445.04|8445.04|8444.78|8444.78|8446.96|8446.96|8443.21|8443.21|0
1749811800000|2025-06-13 10:50:00|8445.43|8445.43|8449.04|8449.04|8450.09|8450.09|8445.43|8445.43|0
1749812100000|2025-06-13 10:55:00|8448.81|8448.81|8455.76|8455.76|8456.04|8456.04|8433.91|8433.91|0
1749812400000|2025-06-13 11:00:00|8455.38|8455.38|8465.99|8465.99|8466.27|8466.27|8455.38|8455.38|0
1749812700000|2025-06-13 11:05:00|8465.76|8465.76|8469.16|8469.16|8469.56|8469.56|8463.24|8463.24|0
1749813000000|2025-06-13 11:10:00|8469.39|8469.39|8464.83|8464.83|8469.39|8469.39|8462.45|8462.45|0
1749813300000|2025-06-13 11:15:00|8464.99|8464.99|8462.89|8462.89|8464.99|8464.99|8458.37|8458.37|0
1749813600000|2025-06-13 11:20:00|8462.61|8462.61|8453.31|8453.31|8462.74|8462.74|8452.71|8452.71|0
1749813900000|2025-06-13 11:25:00|8452.99|8452.99|8447.93|8447.93|8453.73|8453.73|8447.93|8447.93|0
1749814200000|2025-06-13 11:30:00|8448.21|8448.21|8449.4|8449.4|8450.44|8450.44|8445.71|8445.71|0
1749814500000|2025-06-13 11:35:00|8449.66|8449.66|8463.7|8463.7|8469.97|8469.97|8449.51|8449.51|0
1749814800000|2025-06-13 11:40:00|8464.12|8464.12|8462.6|8462.6|8465.78|8465.78|8459.63|8459.63|0
1749815100000|2025-06-13 11:45:00|8462.99|8462.99|8472.59|8472.59|8474.22|8474.22|8462.99|8462.99|0
1749815400000|2025-06-13 11:50:00|8473.24|8473.24|8478.9|8478.9|8479.6|8479.6|8473.24|8473.24|0
1749815700000|2025-06-13 11:55:00|8479.13|8479.13|8487.01|8487.01|8487.1|8487.1|8477.83|8477.83|0
1749816000000|2025-06-13 12:00:00|8486.93|8486.93|8486.46|8486.46|8488.74|8488.74|8479.13|8479.13|0
1749816300000|2025-06-13 12:05:00|8486.6|8486.6|8487.68|8487.68|8488.98|8488.98|8484.94|8484.94|0
1749816600000|2025-06-13 12:10:00|8487.91|8487.91|8495.13|8495.13|8497.14|8497.14|8487.91|8487.91|0
1749816900000|2025-06-13 12:15:00|8495.28|8495.28|8496.19|8496.19|8496.19|8496.19|8492.47|8492.47|0
1749817200000|2025-06-13 12:20:00|8496.76|8496.76|8501.42|8501.42|8502.58|8502.58|8496.76|8496.76|0
1749817500000|2025-06-13 12:25:00|8502.07|8502.07|8501.85|8501.85|8505.66|8505.66|8501.53|8501.53|0
1749817800000|2025-06-13 12:30:00|8501.21|8501.21|8501.49|8501.49|8507.36|8507.36|8500.64|8500.64|0
1749818100000|2025-06-13 12:35:00|8502.01|8502.01|8497.03|8497.03|8504.49|8504.49|8496.9|8496.9|0
1749818400000|2025-06-13 12:40:00|8496.46|8496.46|8487.37|8487.37|8496.46|8496.46|8487.37|8487.37|0
1749818700000|2025-06-13 12:45:00|8487.51|8487.51|8481.54|8481.54|8487.87|8487.87|8479.34|8479.34|0
1749819000000|2025-06-13 12:50:00|8481.77|8481.77|8480.12|8480.12|8481.77|8481.77|8479.04|8479.04|0
1749819300000|2025-06-13 12:55:00|8480.44|8480.44|8482.24|8482.24|8485.96|8485.96|8480.34|8480.34|0
1749819600000|2025-06-13 13:00:00|8481.32|8481.32|8476.91|8476.91|8481.32|8481.32|8471.81|8471.81|0
1749819900000|2025-06-13 13:05:00|8474.97|8474.97|8473.18|8473.18|8477.48|8477.48|8472.61|8472.61|0
1749820200000|2025-06-13 13:10:00|8472.39|8472.39|8479.02|8479.02|8479.19|8479.19|8471.4|8471.4|0
1749820500000|2025-06-13 13:15:00|8479.59|8479.59|8476.97|8476.97|8479.59|8479.59|8476.01|8476.01|0
1749820800000|2025-06-13 13:20:00|8477.62|8477.62|8480.42|8480.42|8481.31|8481.31|8477.12|8477.12|0
1749821100000|2025-06-13 13:25:00|8480.26|8480.26|8478.26|8478.26|8488.4|8488.4|8478.26|8478.26|0
1749821400000|2025-06-13 13:30:00|8479.55|8479.55|8484.01|8484.01|8500.42|8500.42|8477.3|8477.3|0
1749821700000|2025-06-13 13:35:00|8484.25|8484.25|8497.7|8497.7|8503.73|8503.73|8483.65|8483.65|0
1749822000000|2025-06-13 13:40:00|8497.83|8497.83|8511.21|8511.21|8511.21|8511.21|8493.33|8493.33|0
1749822300000|2025-06-13 13:45:00|8511.08|8511.08|8500.04|8500.04|8511.45|8511.45|8497.94|8497.94|0
1749822600000|2025-06-13 13:50:00|8499.47|8499.47|8481.17|8481.17|8502.8|8502.8|8480.85|8480.85|0
1749822900000|2025-06-13 13:55:00|8481.56|8481.56|8476.33|8476.33|8487.79|8487.79|8474.4|8474.4|0
1749823200000|2025-06-13 14:00:00|8476.47|8476.47|8480.09|8480.09|8493.37|8493.37|8476.47|8476.47|0
1749823500000|2025-06-13 14:05:00|8480.32|8480.32|8483.22|8483.22|8483.44|8483.44|8476.75|8476.75|0
1749823800000|2025-06-13 14:10:00|8483.15|8483.15|8487.97|8487.97|8488.64|8488.64|8475.33|8475.33|0
1749824100000|2025-06-13 14:15:00|8488.2|8488.2|8488.79|8488.79|8493.58|8493.58|8485.77|8485.77|0
1749824400000|2025-06-13 14:20:00|8488.46|8488.46|8481.09|8481.09|8488.59|8488.59|8475.05|8475.05|0
1749824700000|2025-06-13 14:25:00|8481.48|8481.48|8473.81|8473.81|8483.89|8483.89|8470.24|8470.24|0
1749825000000|2025-06-13 14:30:00|8474.32|8474.32|8483.59|8483.59|8483.59|8483.59|8474.12|8474.12|0
1749825300000|2025-06-13 14:35:00|8484.16|8484.16|8483.53|8483.53|8485.87|8485.87|8480.59|8480.59|0
1749825600000|2025-06-13 14:40:00|8486.13|8486.13|8487.21|8487.21|8488.33|8488.33|8484.7|8484.7|0
1749825900000|2025-06-13 14:45:00|8487.67|8487.67|8481.02|8481.02|8489|8489|8478.67|8478.67|0
1749826200000|2025-06-13 14:50:00|8481|8481|8519.6|8519.6|8524.21|8524.21|8480.51|8480.51|0
1749826500000|2025-06-13 14:55:00|8520.24|8520.24|8508.69|8508.69|8520.89|8520.89|8508.69|8508.69|0
1749826800000|2025-06-13 15:00:00|8509.13|8509.13|8509.68|8509.68|8511.36|8511.36|8503.47|8503.47|0
1749827100000|2025-06-13 15:05:00|8508.54|8508.54|8514.23|8514.23|8519.75|8519.75|8507.73|8507.73|0
1749827400000|2025-06-13 15:10:00|8514.07|8514.07|8510.6|8510.6|8524.59|8524.59|8505.56|8505.56|0
1749827700000|2025-06-13 15:15:00|8511.39|8511.39|8512.45|8512.45|8515.01|8515.01|8510.28|8510.28|0
1749828000000|2025-06-13 15:20:00|8511.88|8511.88|8517.67|8517.67|8520.5|8520.5|8511.39|8511.39|0
1749828300000|2025-06-13 15:25:00|8516.96|8516.96|8512.98|8512.98|8517.16|8517.16|8512.15|8512.15|0
1750058100000|2025-06-16 07:15:00|8572|8572|8593.74|8593.74|8602.52|8602.52|8569.79|8569.79|0
1750058400000|2025-06-16 07:20:00|8593.17|8593.17|8588.96|8588.96|8600.14|8600.14|8586.52|8586.52|0
1750058700000|2025-06-16 07:25:00|8589.53|8589.53|8566.29|8566.29|8589.53|8589.53|8565.43|8565.43|0
1750059000000|2025-06-16 07:30:00|8568.23|8568.23|8571.13|8571.13|8580.23|8580.23|8567.98|8567.98|0
1750059300000|2025-06-16 07:35:00|8570.49|8570.49|8586.06|8586.06|8587.02|8587.02|8564.3|8564.3|0
1750059600000|2025-06-16 07:40:00|8586.71|8586.71|8587.73|8587.73|8597.11|8597.11|8584.39|8584.39|0
1750059900000|2025-06-16 07:45:00|8588.37|8588.37|8591.51|8591.51|8591.51|8591.51|8581.47|8581.47|0
1750060200000|2025-06-16 07:50:00|8592.08|8592.08|8606.33|8606.33|8606.77|8606.77|8591.07|8591.07|0
1750060500000|2025-06-16 07:55:00|8608.28|8608.28|8611.45|8611.45|8611.58|8611.58|8603.3|8603.3|0
1750060800000|2025-06-16 08:00:00|8611.07|8611.07|8605.75|8605.75|8618.32|8618.32|8605.75|8605.75|0
1750061100000|2025-06-16 08:05:00|8606.03|8606.03|8615.86|8615.86|8617.82|8617.82|8606.03|8606.03|0
1750061400000|2025-06-16 08:10:00|8618.45|8618.45|8619.81|8619.81|8620.76|8620.76|8615.41|8615.41|0
1750061700000|2025-06-16 08:15:00|8620.38|8620.38|8630.69|8630.69|8632.43|8632.43|8620.37|8620.37|0
1750062000000|2025-06-16 08:20:00|8631.57|8631.57|8640.28|8640.28|8640.28|8640.28|8630.17|8630.17|0
1750062300000|2025-06-16 08:25:00|8640.93|8640.93|8646.89|8646.89|8651.68|8651.68|8640.81|8640.81|0
1750062600000|2025-06-16 08:30:00|8646.75|8646.75|8659.22|8659.22|8659.94|8659.94|8646.75|8646.75|0
1750062900000|2025-06-16 08:35:00|8659.38|8659.38|8667.4|8667.4|8667.77|8667.77|8657.81|8657.81|0
1750063200000|2025-06-16 08:40:00|8667.17|8667.17|8679.14|8679.14|8679.14|8679.14|8667.17|8667.17|0
1750063500000|2025-06-16 08:45:00|8680.28|8680.28|8685.16|8685.16|8690.46|8690.46|8678.09|8678.09|0
1750063800000|2025-06-16 08:50:00|8685.81|8685.81|8696.95|8696.95|8701.06|8701.06|8685.68|8685.68|0
1750064100000|2025-06-16 08:55:00|8696.82|8696.82|8691.74|8691.74|8696.82|8696.82|8690.99|8690.99|0
1750064400000|2025-06-16 09:00:00|8692.31|8692.31|8688.25|8688.25|8696.26|8696.26|8687.82|8687.82|0
1750064700000|2025-06-16 09:05:00|8687.87|8687.87|8697.42|8697.42|8699.67|8699.67|8687.48|8687.48|0
1750065000000|2025-06-16 09:10:00|8697.14|8697.14|8686.94|8686.94|8698.85|8698.85|8686.8|8686.8|0
1750065300000|2025-06-16 09:15:00|8687.59|8687.59|8691.86|8691.86|8692.17|8692.17|8686.51|8686.51|0
1750065600000|2025-06-16 09:20:00|8692.14|8692.14|8693.74|8693.74|8696.19|8696.19|8691.49|8691.49|0
1750065900000|2025-06-16 09:25:00|8693.88|8693.88|8691.6|8691.6|8701.53|8701.53|8690.88|8690.88|0
1750066200000|2025-06-16 09:30:00|8691.46|8691.46|8687.43|8687.43|8692.14|8692.14|8687.21|8687.21|0
1750066500000|2025-06-16 09:35:00|8688.08|8688.08|8686.14|8686.14|8688.59|8688.59|8683.69|8683.69|0
1750066800000|2025-06-16 09:40:00|8686.39|8686.39|8692.37|8692.37|8692.72|8692.72|8685.9|8685.9|0
1750067100000|2025-06-16 09:45:00|8692.51|8692.51|8691.09|8691.09|8694.08|8694.08|8690.87|8690.87|0
1750067400000|2025-06-16 09:50:00|8690.83|8690.83|8693.96|8693.96|8693.96|8693.96|8690.26|8690.26|0
1750067700000|2025-06-16 09:55:00|8695.25|8695.25|8700.45|8700.45|8700.65|8700.65|8693.61|8693.61|0
1750068000000|2025-06-16 10:00:00|8700.3|8700.3|8698.5|8698.5|8701.37|8701.37|8697.33|8697.33|0
1750068300000|2025-06-16 10:05:00|8698.71|8698.71|8705.21|8705.21|8705.72|8705.72|8698.71|8698.71|0
1750068600000|2025-06-16 10:10:00|8703.68|8703.68|8694.64|8694.64|8703.68|8703.68|8694.64|8694.64|0
1750068900000|2025-06-16 10:15:00|8695.73|8695.73|8696.98|8696.98|8699.77|8699.77|8695.73|8695.73|0
1750069200000|2025-06-16 10:20:00|8697.24|8697.24|8695.23|8695.23|8697.24|8697.24|8689|8689|0
1750069500000|2025-06-16 10:25:00|8695.55|8695.55|8701.07|8701.07|8701.23|8701.23|8693.66|8693.66|0
1750069800000|2025-06-16 10:30:00|8701.46|8701.46|8701.23|8701.23|8706.71|8706.71|8699.43|8699.43|0
1750070100000|2025-06-16 10:35:00|8701.66|8701.66|8702.62|8702.62|8706.54|8706.54|8701.66|8701.66|0
1750070400000|2025-06-16 10:40:00|8702.05|8702.05|8698.54|8698.54|8702.05|8702.05|8688|8688|0
1750070700000|2025-06-16 10:45:00|8698.33|8698.33|8703.28|8703.28|8703.85|8703.85|8697.51|8697.51|0
1750071000000|2025-06-16 10:50:00|8703.55|8703.55|8711.63|8711.63|8712.07|8712.07|8703.27|8703.27|0
1750071300000|2025-06-16 10:55:00|8711.77|8711.77|8715.23|8715.23|8715.93|8715.93|8709.09|8709.09|0
1750071600000|2025-06-16 11:00:00|8714.66|8714.66|8721.29|8721.29|8721.88|8721.88|8710.63|8710.63|0
1750071900000|2025-06-16 11:05:00|8721.43|8721.43|8714.13|8714.13|8721.43|8721.43|8714.13|8714.13|0
1750072200000|2025-06-16 11:10:00|8714.52|8714.52|8715.86|8715.86|8716.52|8716.52|8712.42|8712.42|0
1750072500000|2025-06-16 11:15:00|8715.62|8715.62|8723.74|8723.74|8724.79|8724.79|8715.45|8715.45|0
1750072800000|2025-06-16 11:20:00|8723.35|8723.35|8726.95|8726.95|8726.95|8726.95|8723.22|8723.22|0
1750073100000|2025-06-16 11:25:00|8726.93|8726.93|8719.18|8719.18|8727.29|8727.29|8719.18|8719.18|0
1750073400000|2025-06-16 11:30:00|8719.04|8719.04|8724.23|8724.23|8724.38|8724.38|8719.04|8719.04|0
1750073700000|2025-06-16 11:35:00|8724.88|8724.88|8736.03|8736.03|8736.46|8736.46|8724.88|8724.88|0
1750074000000|2025-06-16 11:40:00|8735.81|8735.81|8745.57|8745.57|8745.57|8745.57|8735.59|8735.59|0
1750074300000|2025-06-16 11:45:00|8745.96|8745.96|8748.66|8748.66|8749.75|8749.75|8744.5|8744.5|0
1750074600000|2025-06-16 11:50:00|8748.68|8748.68|8758.76|8758.76|8761.65|8761.65|8746.35|8746.35|0
1750074900000|2025-06-16 11:55:00|8758.53|8758.53|8756.07|8756.07|8758.53|8758.53|8751.66|8751.66|0
1750075200000|2025-06-16 12:00:00|8756.51|8756.51|8770.5|8770.5|8770.5|8770.5|8756.07|8756.07|0
1750075500000|2025-06-16 12:05:00|8771.26|8771.26|8764.32|8764.32|8771.26|8771.26|8755.3|8755.3|0
1750075800000|2025-06-16 12:10:00|8764.89|8764.89|8757.85|8757.85|8767.23|8767.23|8757.46|8757.46|0
1750076100000|2025-06-16 12:15:00|8757.2|8757.2|8759.06|8759.06|8759.71|8759.71|8751.08|8751.08|0
1750076400000|2025-06-16 12:20:00|8757.92|8757.92|8753.09|8753.09|8757.92|8757.92|8753.09|8753.09|0
1750076700000|2025-06-16 12:25:00|8752.52|8752.52|8752.68|8752.68|8754.45|8754.45|8749.75|8749.75|0
1750077000000|2025-06-16 12:30:00|8752.53|8752.53|8761.28|8761.28|8772.56|8772.56|8749.56|8749.56|0
1750077300000|2025-06-16 12:35:00|8761.93|8761.93|8753.5|8753.5|8764.55|8764.55|8753.5|8753.5|0
1750077600000|2025-06-16 12:40:00|8753.19|8753.19|8750.06|8750.06|8753.19|8753.19|8750.06|8750.06|0
1750077900000|2025-06-16 12:45:00|8749.41|8749.41|8748.64|8748.64|8749.96|8749.96|8743.4|8743.4|0
1750078200000|2025-06-16 12:50:00|8749.29|8749.29|8747.14|8747.14|8749.29|8749.29|8746.17|8746.17|0
1750078500000|2025-06-16 12:55:00|8746.48|8746.48|8749.54|8749.54|8750.93|8750.93|8745.22|8745.22|0
1750078800000|2025-06-16 13:00:00|8750.2|8750.2|8749.1|8749.1|8752.27|8752.27|8747.78|8747.78|0
1750079100000|2025-06-16 13:05:00|8749.54|8749.54|8743.7|8743.7|8749.54|8749.54|8740.97|8740.97|0
1750079400000|2025-06-16 13:10:00|8743.84|8743.84|8738.97|8738.97|8744.83|8744.83|8737.54|8737.54|0
1750079700000|2025-06-16 13:15:00|8737.86|8737.86|8741.58|8741.58|8741.58|8741.58|8737.1|8737.1|0
1750080000000|2025-06-16 13:20:00|8741.36|8741.36|8734.22|8734.22|8741.36|8741.36|8732.92|8732.92|0
1750080300000|2025-06-16 13:25:00|8733.45|8733.45|8731.02|8731.02|8734.27|8734.27|8728|8728|0
1750080600000|2025-06-16 13:30:00|8730.63|8730.63|8719.73|8719.73|8741.75|8741.75|8719.22|8719.22|0
1750080900000|2025-06-16 13:35:00|8720.17|8720.17|8716.85|8716.85|8724.89|8724.89|8714.94|8714.94|0
1750081200000|2025-06-16 13:40:00|8716.71|8716.71|8715.25|8715.25|8718.65|8718.65|8711.86|8711.86|0
1750081500000|2025-06-16 13:45:00|8715.64|8715.64|8727.39|8727.39|8727.83|8727.83|8715.64|8715.64|0
1750081800000|2025-06-16 13:50:00|8727.27|8727.27|8759.58|8759.58|8772.38|8772.38|8719.48|8719.48|0
1750082100000|2025-06-16 13:55:00|8757.4|8757.4|8774.76|8774.76|8777.37|8777.37|8753.11|8753.11|0
1750082400000|2025-06-16 14:00:00|8774.11|8774.11|8780.79|8780.79|8787.74|8787.74|8774.11|8774.11|0
1750082700000|2025-06-16 14:05:00|8781.44|8781.44|8784.39|8784.39|8787.19|8787.19|8778.86|8778.86|0
1750083000000|2025-06-16 14:10:00|8785.31|8785.31|8794.36|8794.36|8801.94|8801.94|8785.31|8785.31|0
1750083300000|2025-06-16 14:15:00|8794.49|8794.49|8795.71|8795.71|8802.63|8802.63|8794.47|8794.47|0
1750083600000|2025-06-16 14:20:00|8795.93|8795.93|8803.52|8803.52|8803.52|8803.52|8794.33|8794.33|0
1750083900000|2025-06-16 14:25:00|8803.65|8803.65|8811.28|8811.28|8812.43|8812.43|8799.71|8799.71|0
1750084200000|2025-06-16 14:30:00|8811.92|8811.92|8812.5|8812.5|8814.34|8814.34|8808.7|8808.7|0
1750084500000|2025-06-16 14:35:00|8812.22|8812.22|8809.01|8809.01|8812.7|8812.7|8804.59|8804.59|0
1750084800000|2025-06-16 14:40:00|8808.44|8808.44|8809.75|8809.75|8812.17|8812.17|8805.5|8805.5|0
1750085100000|2025-06-16 14:45:00|8810.19|8810.19|8819.96|8819.96|8820.58|8820.58|8810.19|8810.19|0
1750085400000|2025-06-16 14:50:00|8819.53|8819.53|8819.54|8819.54|8820.1|8820.1|8815.68|8815.68|0
1750085700000|2025-06-16 14:55:00|8819.67|8819.67|8813.94|8813.94|8819.88|8819.88|8809.69|8809.69|0
1750086000000|2025-06-16 15:00:00|8814.22|8814.22|8820.32|8820.32|8825.55|8825.55|8814.22|8814.22|0
1750086300000|2025-06-16 15:05:00|8820.58|8820.58|8822.37|8822.37|8824.22|8824.22|8817.28|8817.28|0
1750086600000|2025-06-16 15:10:00|8822.23|8822.23|8818.82|8818.82|8823.98|8823.98|8815.01|8815.01|0
1750086900000|2025-06-16 15:15:00|8818.25|8818.25|8823.64|8823.64|8824.48|8824.48|8817.14|8817.14|0
1750087200000|2025-06-16 15:20:00|8823.87|8823.87|8828.22|8828.22|8831.94|8831.94|8823.29|8823.29|0
1750087500000|2025-06-16 15:25:00|8827.78|8827.78|8806.37|8806.37|8829.96|8829.96|8802.32|8802.32|0
1750144500000|2025-06-17 07:15:00|8718.25|8718.25|8697.24|8697.24|8718.25|8718.25|8693.4|8693.4|0
1750144800000|2025-06-17 07:20:00|8697.46|8697.46|8680.72|8680.72|8697.46|8697.46|8679.1|8679.1|0
1750145100000|2025-06-17 07:25:00|8682.02|8682.02|8678.78|8678.78|8683.96|8683.96|8676.67|8676.67|0
1750145400000|2025-06-17 07:30:00|8679.43|8679.43|8694.15|8694.15|8697.83|8697.83|8670.48|8670.48|0
1750145700000|2025-06-17 07:35:00|8693.5|8693.5|8691.49|8691.49|8693.5|8693.5|8687.27|8687.27|0
1750146000000|2025-06-17 07:40:00|8693.43|8693.43|8702.56|8702.56|8702.56|8702.56|8693.43|8693.43|0
1750146300000|2025-06-17 07:45:00|8703.21|8703.21|8698.53|8698.53|8709.57|8709.57|8698.53|8698.53|0
1750146600000|2025-06-17 07:50:00|8697.96|8697.96|8697.7|8697.7|8700.24|8700.24|8697.27|8697.27|0
1750146900000|2025-06-17 07:55:00|8698.34|8698.34|8697.29|8697.29|8698.99|8698.99|8695.99|8695.99|0
1750147200000|2025-06-17 08:00:00|8697.06|8697.06|8699.63|8699.63|8705.65|8705.65|8693.2|8693.2|0
1750147500000|2025-06-17 08:05:00|8699.41|8699.41|8687.66|8687.66|8699.98|8699.98|8687.66|8687.66|0
1750147800000|2025-06-17 08:10:00|8688.31|8688.31|8679.15|8679.15|8688.31|8688.31|8677.92|8677.92|0
1750148100000|2025-06-17 08:15:00|8680.47|8680.47|8687.19|8687.19|8687.19|8687.19|8676.17|8676.17|0
1750148400000|2025-06-17 08:20:00|8687.76|8687.76|8692.25|8692.25|8692.25|8692.25|8685.6|8685.6|0
1750148700000|2025-06-17 08:25:00|8692.48|8692.48|8697.25|8697.25|8701.86|8701.86|8692.48|8692.48|0
1750149000000|2025-06-17 08:30:00|8696.46|8696.46|8687.74|8687.74|8696.98|8696.98|8687.74|8687.74|0
1750149300000|2025-06-17 08:35:00|8687.42|8687.42|8697.22|8697.22|8702.35|8702.35|8687.42|8687.42|0
1750149600000|2025-06-17 08:40:00|8697.06|8697.06|8699.98|8699.98|8699.98|8699.98|8692.11|8692.11|0
1750149900000|2025-06-17 08:45:00|8700.42|8700.42|8711.08|8711.08|8711.08|8711.08|8700.42|8700.42|0
1750150200000|2025-06-17 08:50:00|8712.22|8712.22|8723.63|8723.63|8735.08|8735.08|8709.81|8709.81|0
1750150500000|2025-06-17 08:55:00|8724.2|8724.2|8719.97|8719.97|8725.58|8725.58|8703.1|8703.1|0
1750150800000|2025-06-17 09:00:00|8720.41|8720.41|8715|8715|8726.42|8726.42|8714.36|8714.36|0
1750151100000|2025-06-17 09:05:00|8715.31|8715.31|8708.43|8708.43|8718.67|8718.67|8708.24|8708.24|0
1750151400000|2025-06-17 09:10:00|8706.4|8706.4|8697.5|8697.5|8707.39|8707.39|8697.14|8697.14|0
1750151700000|2025-06-17 09:15:00|8697.71|8697.71|8688.65|8688.65|8697.71|8697.71|8685.8|8685.8|0
1750152000000|2025-06-17 09:20:00|8688.43|8688.43|8682.53|8682.53|8688.43|8688.43|8674.36|8674.36|0
1750152300000|2025-06-17 09:25:00|8683.82|8683.82|8679.28|8679.28|8683.82|8683.82|8676.7|8676.7|0
1750152600000|2025-06-17 09:30:00|8679.06|8679.06|8667.3|8667.3|8680.01|8680.01|8667.3|8667.3|0
1750152900000|2025-06-17 09:35:00|8667.76|8667.76|8668.8|8668.8|8671.02|8671.02|8667.53|8667.53|0
1750153200000|2025-06-17 09:40:00|8668.94|8668.94|8675.69|8675.69|8678.33|8678.33|8668.94|8668.94|0
1750153500000|2025-06-17 09:45:00|8675.94|8675.94|8677.61|8677.61|8677.61|8677.61|8675.25|8675.25|0
1750153800000|2025-06-17 09:50:00|8677.75|8677.75|8669.33|8669.33|8678.57|8678.57|8669.33|8669.33|0
1750154100000|2025-06-17 09:55:00|8669.19|8669.19|8676.11|8676.11|8676.44|8676.44|8669.05|8669.05|0
1750154400000|2025-06-17 10:00:00|8675.79|8675.79|8680.45|8680.45|8680.66|8680.66|8673.61|8673.61|0
1750154700000|2025-06-17 10:05:00|8680.13|8680.13|8681.25|8681.25|8681.66|8681.66|8678.7|8678.7|0
1750155000000|2025-06-17 10:10:00|8681.02|8681.02|8685.41|8685.41|8686.78|8686.78|8680.73|8680.73|0
1750155300000|2025-06-17 10:15:00|8686.06|8686.06|8684.42|8684.42|8686.06|8686.06|8680.01|8680.01|0
1750155600000|2025-06-17 10:20:00|8684.1|8684.1|8687.51|8687.51|8687.51|8687.51|8681.13|8681.13|0
1750155900000|2025-06-17 10:25:00|8687.2|8687.2|8680.08|8680.08|8687.34|8687.34|8679.48|8679.48|0
1750156200000|2025-06-17 10:30:00|8680.96|8680.96|8682.84|8682.84|8683.27|8683.27|8680.31|8680.31|0
1750156500000|2025-06-17 10:35:00|8682.6|8682.6|8682.05|8682.05|8685.35|8685.35|8681.4|8681.4|0
1750156800000|2025-06-17 10:40:00|8681.4|8681.4|8684.62|8684.62|8684.62|8684.62|8678.36|8678.36|0
1750157100000|2025-06-17 10:45:00|8684.94|8684.94|8685.04|8685.04|8686.63|8686.63|8683.81|8683.81|0
1750157400000|2025-06-17 10:50:00|8685.19|8685.19|8689.14|8689.14|8689.4|8689.4|8685.19|8685.19|0
1750157700000|2025-06-17 10:55:00|8689.36|8689.36|8691.76|8691.76|8696.13|8696.13|8689.36|8689.36|0
1750158000000|2025-06-17 11:00:00|8692.02|8692.02|8693.1|8693.1|8693.3|8693.3|8687.31|8687.31|0
1750158300000|2025-06-17 11:05:00|8693.24|8693.24|8685.58|8685.58|8694.28|8694.28|8685.58|8685.58|0
1750158600000|2025-06-17 11:10:00|8685.81|8685.81|8694.08|8694.08|8694.08|8694.08|8684.78|8684.78|0
1750158900000|2025-06-17 11:15:00|8694.01|8694.01|8702.26|8702.26|8702.26|8702.26|8693.86|8693.86|0
1750159200000|2025-06-17 11:20:00|8704.01|8704.01|8705.91|8705.91|8707.52|8707.52|8704.01|8704.01|0
1750159500000|2025-06-17 11:25:00|8705.65|8705.65|8707.84|8707.84|8708.28|8708.28|8704.2|8704.2|0
1750159800000|2025-06-17 11:30:00|8706.7|8706.7|8710.19|8710.19|8710.71|8710.71|8706.7|8706.7|0
1750160100000|2025-06-17 11:35:00|8710.76|8710.76|8710.01|8710.01|8711.65|8711.65|8709.65|8709.65|0
1750160400000|2025-06-17 11:40:00|8709.87|8709.87|8705.19|8705.19|8709.87|8709.87|8704.25|8704.25|0
1750160700000|2025-06-17 11:45:00|8704.62|8704.62|8704.91|8704.91|8706.38|8706.38|8703.79|8703.79|0
1750161000000|2025-06-17 11:50:00|8705.05|8705.05|8706.76|8706.76|8706.76|8706.76|8703.47|8703.47|0
1750161300000|2025-06-17 11:55:00|8707.4|8707.4|8708.06|8708.06|8708.33|8708.33|8706.96|8706.96|0
1750161600000|2025-06-17 12:00:00|8708.63|8708.63|8712.59|8712.59|8714.67|8714.67|8708.23|8708.23|0
1750161900000|2025-06-17 12:05:00|8711.5|8711.5|8707.19|8707.19|8713.05|8713.05|8707.19|8707.19|0
1750162200000|2025-06-17 12:10:00|8706.55|8706.55|8704.85|8704.85|8706.55|8706.55|8704.4|8704.4|0
1750162500000|2025-06-17 12:15:00|8705.5|8705.5|8693.73|8693.73|8707.51|8707.51|8693.52|8693.52|0
1750162800000|2025-06-17 12:20:00|8693.59|8693.59|8697.91|8697.91|8697.91|8697.91|8693.36|8693.36|0
1750163100000|2025-06-17 12:25:00|8698.56|8698.56|8702.63|8702.63|8702.63|8702.63|8697.22|8697.22|0
1750163400000|2025-06-17 12:30:00|8703.77|8703.77|8707.68|8707.68|8711.41|8711.41|8698.67|8698.67|0
1750163700000|2025-06-17 12:35:00|8707.8|8707.8|8700.94|8700.94|8707.8|8707.8|8698.1|8698.1|0
1750164000000|2025-06-17 12:40:00|8702.23|8702.23|8702.31|8702.31|8704.47|8704.47|8701.51|8701.51|0
1750164300000|2025-06-17 12:45:00|8701.74|8701.74|8694.63|8694.63|8701.74|8701.74|8694.18|8694.18|0
1750164600000|2025-06-17 12:50:00|8694.19|8694.19|8683.92|8683.92|8694.19|8694.19|8683.92|8683.92|0
1750164900000|2025-06-17 12:55:00|8685.06|8685.06|8687.91|8687.91|8689.9|8689.9|8682.25|8682.25|0
1750165200000|2025-06-17 13:00:00|8687.69|8687.69|8682.63|8682.63|8689.36|8689.36|8682.63|8682.63|0
1750165500000|2025-06-17 13:05:00|8682.06|8682.06|8674.22|8674.22|8682.63|8682.63|8673.41|8673.41|0
1750165800000|2025-06-17 13:10:00|8674|8674|8658.89|8658.89|8674|8674|8658.47|8658.47|0
1750166100000|2025-06-17 13:15:00|8658.67|8658.67|8659.22|8659.22|8663.92|8663.92|8658.67|8658.67|0
1750166400000|2025-06-17 13:20:00|8659.35|8659.35|8656.35|8656.35|8660.64|8660.64|8653.82|8653.82|0
1750166700000|2025-06-17 13:25:00|8656.81|8656.81|8635.73|8635.73|8657.04|8657.04|8635.01|8635.01|0
1750167000000|2025-06-17 13:30:00|8635.86|8635.86|8659.31|8659.31|8659.31|8659.31|8632.88|8632.88|0
1750167300000|2025-06-17 13:35:00|8658.74|8658.74|8665.64|8665.64|8665.64|8665.64|8658.74|8658.74|0
1750167600000|2025-06-17 13:40:00|8666.21|8666.21|8651.02|8651.02|8670.64|8670.64|8647.44|8647.44|0
1750167900000|2025-06-17 13:45:00|8650.76|8650.76|8645.17|8645.17|8657.84|8657.84|8643.9|8643.9|0
1750168200000|2025-06-17 13:50:00|8643.87|8643.87|8633.67|8633.67|8646.47|8646.47|8633.61|8633.61|0
1750168500000|2025-06-17 13:55:00|8634.32|8634.32|8627.51|8627.51|8635.11|8635.11|8621.41|8621.41|0
1750168800000|2025-06-17 14:00:00|8627.64|8627.64|8599.01|8599.01|8633.27|8633.27|8596.58|8596.58|0
1750169100000|2025-06-17 14:05:00|8599.3|8599.3|8607.89|8607.89|8609.05|8609.05|8597.5|8597.5|0
1750169400000|2025-06-17 14:10:00|8607.24|8607.24|8612.38|8612.38|8616.2|8616.2|8605.51|8605.51|0
1750169700000|2025-06-17 14:15:00|8612.52|8612.52|8613.1|8613.1|8616.99|8616.99|8610.31|8610.31|0
1750170000000|2025-06-17 14:20:00|8614.45|8614.45|8612.3|8612.3|8616.97|8616.97|8611.73|8611.73|0
1750170300000|2025-06-17 14:25:00|8611|8611|8613.55|8613.55|8617.08|8617.08|8610.93|8610.93|0
1750170600000|2025-06-17 14:30:00|8614.2|8614.2|8619.25|8619.25|8619.56|8619.56|8613.99|8613.99|0
1750170900000|2025-06-17 14:35:00|8617.54|8617.54|8625.09|8625.09|8625.09|8625.09|8615.17|8615.17|0
1750171200000|2025-06-17 14:40:00|8624.52|8624.52|8628.41|8628.41|8628.41|8628.41|8620.48|8620.48|0
1750171500000|2025-06-17 14:45:00|8628.54|8628.54|8630.52|8630.52|8635.28|8635.28|8628.54|8628.54|0
1750171800000|2025-06-17 14:50:00|8630.66|8630.66|8634.1|8634.1|8635.8|8635.8|8630.34|8630.34|0
1750172100000|2025-06-17 14:55:00|8634.23|8634.23|8622.59|8622.59|8636.58|8636.58|8620.19|8620.19|0
1750172400000|2025-06-17 15:00:00|8622.27|8622.27|8631.35|8631.35|8631.35|8631.35|8620.7|8620.7|0
1750172700000|2025-06-17 15:05:00|8631.92|8631.92|8626.5|8626.5|8636.52|8636.52|8625.32|8625.32|0
1750173000000|2025-06-17 15:10:00|8625.93|8625.93|8628.11|8628.11|8628.16|8628.16|8622.68|8622.68|0
1750173300000|2025-06-17 15:15:00|8628.76|8628.76|8620.03|8620.03|8630.74|8630.74|8609.85|8609.85|0
1750173600000|2025-06-17 15:20:00|8620.05|8620.05|8615.34|8615.34|8620.3|8620.3|8613.59|8613.59|0
1750173900000|2025-06-17 15:25:00|8615.21|8615.21|8608.71|8608.71|8615.37|8615.37|8605.79|8605.79|0
1750230900000|2025-06-18 07:15:00|8639.19|8639.19|8654.33|8654.33|8654.36|8654.36|8639.03|8639.03|0
1750231200000|2025-06-18 07:20:00|8654.98|8654.98|8655.88|8655.88|8662.27|8662.27|8653.84|8653.84|0
1750231500000|2025-06-18 07:25:00|8657.83|8657.83|8662.22|8662.22|8662.45|8662.45|8654.17|8654.17|0
1750231800000|2025-06-18 07:30:00|8662.54|8662.54|8661.78|8661.78|8673.79|8673.79|8661.64|8661.64|0
1750232100000|2025-06-18 07:35:00|8662.66|8662.66|8667.61|8667.61|8676.84|8676.84|8662.66|8662.66|0
1750232400000|2025-06-18 07:40:00|8666.73|8666.73|8658.35|8658.35|8667.07|8667.07|8656.49|8656.49|0
1750232700000|2025-06-18 07:45:00|8659.65|8659.65|8661.41|8661.41|8662.13|8662.13|8657.85|8657.85|0
1750233000000|2025-06-18 07:50:00|8660.84|8660.84|8653.97|8653.97|8665.13|8665.13|8653.53|8653.53|0
1750233300000|2025-06-18 07:55:00|8654.13|8654.13|8655.58|8655.58|8657.44|8657.44|8650.06|8650.06|0
1750233600000|2025-06-18 08:00:00|8655.46|8655.46|8650.58|8650.58|8656.29|8656.29|8643.85|8643.85|0
1750233900000|2025-06-18 08:05:00|8649.93|8649.93|8652.33|8652.33|8656.35|8656.35|8649.7|8649.7|0
1750234200000|2025-06-18 08:10:00|8652.11|8652.11|8648.97|8648.97|8653.74|8653.74|8648.97|8648.97|0
1750234500000|2025-06-18 08:15:00|8648.28|8648.28|8647.64|8647.64|8648.76|8648.76|8644.18|8644.18|0
1750234800000|2025-06-18 08:20:00|8646.99|8646.99|8637.84|8637.84|8647.18|8647.18|8637.84|8637.84|0
1750235100000|2025-06-18 08:25:00|8637.61|8637.61|8639.12|8639.12|8639.12|8639.12|8631.84|8631.84|0
1750235400000|2025-06-18 08:30:00|8639.77|8639.77|8638.55|8638.55|8639.77|8639.77|8634.85|8634.85|0
1750235700000|2025-06-18 08:35:00|8639.19|8639.19|8637.91|8637.91|8641.02|8641.02|8636.45|8636.45|0
1750236000000|2025-06-18 08:40:00|8639.2|8639.2|8646.45|8646.45|8647.97|8647.97|8639.2|8639.2|0
1750236300000|2025-06-18 08:45:00|8646.52|8646.52|8650.42|8650.42|8651.69|8651.69|8646.52|8646.52|0
1750236600000|2025-06-18 08:50:00|8651.06|8651.06|8657.98|8657.98|8658.12|8658.12|8650.14|8650.14|0
1750236900000|2025-06-18 08:55:00|8657.41|8657.41|8666.68|8666.68|8666.68|8666.68|8656.42|8656.42|0
1750237200000|2025-06-18 09:00:00|8667.33|8667.33|8667.84|8667.84|8672.75|8672.75|8667.33|8667.33|0
1750237500000|2025-06-18 09:05:00|8667.61|8667.61|8662.1|8662.1|8668.21|8668.21|8660.48|8660.48|0
1750237800000|2025-06-18 09:10:00|8662.54|8662.54|8662.52|8662.52|8665.92|8665.92|8660.85|8660.85|0
1750238100000|2025-06-18 09:15:00|8663.81|8663.81|8664.27|8664.27|8667.21|8667.21|8663.23|8663.23|0
1750238400000|2025-06-18 09:20:00|8664.73|8664.73|8665.51|8665.51|8666.55|8666.55|8662.5|8662.5|0
1750238700000|2025-06-18 09:25:00|8667.41|8667.41|8672.25|8672.25|8672.39|8672.39|8666.76|8666.76|0
1750239000000|2025-06-18 09:30:00|8672.41|8672.41|8671.65|8671.65|8673.36|8673.36|8670.15|8670.15|0
1750239300000|2025-06-18 09:35:00|8672.3|8672.3|8673.79|8673.79|8674.11|8674.11|8672.3|8672.3|0
1750239600000|2025-06-18 09:40:00|8671.38|8671.38|8668.99|8668.99|8671.38|8671.38|8667.81|8667.81|0
1750239900000|2025-06-18 09:45:00|8669.21|8669.21|8666.17|8666.17|8671.59|8671.59|8666.01|8666.01|0
1750240200000|2025-06-18 09:50:00|8666.1|8666.1|8681.57|8681.57|8681.57|8681.57|8666.1|8666.1|0
1750240500000|2025-06-18 09:55:00|8681.55|8681.55|8683.73|8683.73|8684.43|8684.43|8680.58|8680.58|0
1750240800000|2025-06-18 10:00:00|8684.38|8684.38|8681.7|8681.7|8684.52|8684.52|8679.28|8679.28|0
1750241100000|2025-06-18 10:05:00|8681.13|8681.13|8680.24|8680.24|8681.13|8681.13|8678.36|8678.36|0
1750241400000|2025-06-18 10:10:00|8679.92|8679.92|8659.16|8659.16|8680.97|8680.97|8656.62|8656.62|0
1750241700000|2025-06-18 10:15:00|8660.46|8660.46|8662.01|8662.01|8666.53|8666.53|8660.46|8660.46|0
1750242000000|2025-06-18 10:20:00|8662.58|8662.58|8647.86|8647.86|8662.58|8662.58|8644.28|8644.28|0
1750242300000|2025-06-18 10:25:00|8647.55|8647.55|8654.51|8654.51|8656.45|8656.45|8647.55|8647.55|0
1750242600000|2025-06-18 10:30:00|8654.65|8654.65|8641.98|8641.98|8654.65|8654.65|8641.98|8641.98|0
1750242900000|2025-06-18 10:35:00|8642.63|8642.63|8637.73|8637.73|8643.49|8643.49|8636.94|8636.94|0
1750243200000|2025-06-18 10:40:00|8637.89|8637.89|8643.98|8643.98|8646.42|8646.42|8637.89|8637.89|0
1750243500000|2025-06-18 10:45:00|8643.84|8643.84|8642.55|8642.55|8645.31|8645.31|8641.45|8641.45|0
1750243800000|2025-06-18 10:50:00|8641.9|8641.9|8630.3|8630.3|8641.9|8641.9|8625.99|8625.99|0
1750244100000|2025-06-18 10:55:00|8630.53|8630.53|8624.99|8624.99|8630.77|8630.77|8622.81|8622.81|0
1750244400000|2025-06-18 11:00:00|8624.71|8624.71|8621.41|8621.41|8624.71|8624.71|8618.78|8618.78|0
1750244700000|2025-06-18 11:05:00|8621.09|8621.09|8624.75|8624.75|8625.57|8625.57|8618.89|8618.89|0
1750245000000|2025-06-18 11:10:00|8624.43|8624.43|8622.65|8622.65|8624.43|8624.43|8619.15|8619.15|0
1750245300000|2025-06-18 11:15:00|8622.93|8622.93|8623.6|8623.6|8625.56|8625.56|8622.93|8622.93|0
1750245600000|2025-06-18 11:20:00|8623.32|8623.32|8630.39|8630.39|8630.39|8630.39|8623.32|8623.32|0
1750245900000|2025-06-18 11:25:00|8632.33|8632.33|8636.95|8636.95|8637.6|8637.6|8632.32|8632.32|0
1750246200000|2025-06-18 11:30:00|8637.17|8637.17|8634.48|8634.48|8637.83|8637.83|8634.22|8634.22|0
1750246500000|2025-06-18 11:35:00|8634.25|8634.25|8636.53|8636.53|8636.87|8636.87|8633.18|8633.18|0
1750246800000|2025-06-18 11:40:00|8637.17|8637.17|8643.81|8643.81|8643.81|8643.81|8634.22|8634.22|0
1750247100000|2025-06-18 11:45:00|8644.38|8644.38|8648.77|8648.77|8651.14|8651.14|8643.5|8643.5|0
1750247400000|2025-06-18 11:50:00|8649.34|8649.34|8652.71|8652.71|8652.71|8652.71|8649.33|8649.33|0
1750247700000|2025-06-18 11:55:00|8652.85|8652.85|8651.98|8651.98|8653.69|8653.69|8651.2|8651.2|0
1750248000000|2025-06-18 12:00:00|8652.44|8652.44|8657.64|8657.64|8660.02|8660.02|8650.68|8650.68|0
1750248300000|2025-06-18 12:05:00|8657.07|8657.07|8659.66|8659.66|8659.66|8659.66|8656.77|8656.77|0
1750248600000|2025-06-18 12:10:00|8660.31|8660.31|8660.87|8660.87|8663.35|8663.35|8660.03|8660.03|0
1750248900000|2025-06-18 12:15:00|8661.01|8661.01|8663.96|8663.96|8663.96|8663.96|8661.01|8661.01|0
1750249200000|2025-06-18 12:20:00|8664.1|8664.1|8667.3|8667.3|8667.76|8667.76|8663.96|8663.96|0
1750249500000|2025-06-18 12:25:00|8667.08|8667.08|8669.66|8669.66|8669.66|8669.66|8660.97|8660.97|0
1750249800000|2025-06-18 12:30:00|8670.85|8670.85|8669.7|8669.7|8675.31|8675.31|8669.48|8669.48|0
1750250100000|2025-06-18 12:35:00|8668.4|8668.4|8660.98|8660.98|8668.4|8668.4|8660.98|8660.98|0
1750250400000|2025-06-18 12:40:00|8660.7|8660.7|8655.42|8655.42|8660.98|8660.98|8655.42|8655.42|0
1750250700000|2025-06-18 12:45:00|8656.08|8656.08|8652.54|8652.54|8656.08|8656.08|8651.01|8651.01|0
1750251000000|2025-06-18 12:50:00|8653.11|8653.11|8656.5|8656.5|8659.32|8659.32|8653.11|8653.11|0
1750251300000|2025-06-18 12:55:00|8656.47|8656.47|8651.97|8651.97|8656.74|8656.74|8651.97|8651.97|0
1750251600000|2025-06-18 13:00:00|8652.62|8652.62|8653.28|8653.28|8655.31|8655.31|8649.44|8649.44|0
1750251900000|2025-06-18 13:05:00|8652.64|8652.64|8652.52|8652.52|8652.74|8652.74|8650.47|8650.47|0
1750252200000|2025-06-18 13:10:00|8652.39|8652.39|8657.77|8657.77|8661.46|8661.46|8652.39|8652.39|0
1750252500000|2025-06-18 13:15:00|8657.55|8657.55|8662.11|8662.11|8662.11|8662.11|8657.55|8657.55|0
1750252800000|2025-06-18 13:20:00|8661.67|8661.67|8662.67|8662.67|8663.34|8663.34|8660.93|8660.93|0
1750253100000|2025-06-18 13:25:00|8662.89|8662.89|8660.17|8660.17|8665.58|8665.58|8656.97|8656.97|0
1750253400000|2025-06-18 13:30:00|8660.04|8660.04|8657.62|8657.62|8666.58|8666.58|8654.45|8654.45|0
1750253700000|2025-06-18 13:35:00|8658.76|8658.76|8665.04|8665.04|8669.16|8669.16|8657.5|8657.5|0
1750254000000|2025-06-18 13:40:00|8664.82|8664.82|8660.15|8660.15|8665.47|8665.47|8653.52|8653.52|0
1750254300000|2025-06-18 13:45:00|8660.41|8660.41|8663.86|8663.86|8666.29|8666.29|8659.67|8659.67|0
1750254600000|2025-06-18 13:50:00|8663.59|8663.59|8659.61|8659.61|8667.66|8667.66|8657.15|8657.15|0
1750254900000|2025-06-18 13:55:00|8660.26|8660.26|8657.71|8657.71|8663.9|8663.9|8657.71|8657.71|0
1750255200000|2025-06-18 14:00:00|8657.85|8657.85|8696.15|8696.15|8697.68|8697.68|8657.31|8657.31|0
1750255500000|2025-06-18 14:05:00|8695.93|8695.93|8708.04|8708.04|8721.17|8721.17|8685.91|8685.91|0
1750255800000|2025-06-18 14:10:00|8707.9|8707.9|8702.6|8702.6|8707.9|8707.9|8695.55|8695.55|0
1750256100000|2025-06-18 14:15:00|8703.24|8703.24|8724.3|8724.3|8728.14|8728.14|8702.03|8702.03|0
1750256400000|2025-06-18 14:20:00|8723.73|8723.73|8730.17|8730.17|8743.2|8743.2|8721.21|8721.21|0
1750256700000|2025-06-18 14:25:00|8730.29|8730.29|8717.93|8717.93|8730.29|8730.29|8717.65|8717.65|0
1750257000000|2025-06-18 14:30:00|8718.5|8718.5|8719.98|8719.98|8722.72|8722.72|8714.99|8714.99|0
1750257300000|2025-06-18 14:35:00|8720.21|8720.21|8726.65|8726.65|8726.65|8726.65|8718.86|8718.86|0
1750257600000|2025-06-18 14:40:00|8726.91|8726.91|8714.82|8714.82|8727.17|8727.17|8707.65|8707.65|0
1750257900000|2025-06-18 14:45:00|8716.12|8716.12|8712.24|8712.24|8721.48|8721.48|8710.78|8710.78|0
1750258200000|2025-06-18 14:50:00|8712.89|8712.89|8707.58|8707.58|8715.23|8715.23|8706.77|8706.77|0
1750258500000|2025-06-18 14:55:00|8707.72|8707.72|8709.42|8709.42|8711.35|8711.35|8707.23|8707.23|0
1750258800000|2025-06-18 15:00:00|8709.68|8709.68|8703.39|8703.39|8710.12|8710.12|8702.35|8702.35|0
1750259100000|2025-06-18 15:05:00|8703.55|8703.55|8695.44|8695.44|8703.55|8703.55|8688.59|8688.59|0
1750259400000|2025-06-18 15:10:00|8695.51|8695.51|8699.32|8699.32|8699.87|8699.87|8692.15|8692.15|0
1750259700000|2025-06-18 15:15:00|8699.54|8699.54|8699.59|8699.59|8703.5|8703.5|8699.24|8699.24|0
1750260000000|2025-06-18 15:20:00|8699.45|8699.45|8697.41|8697.41|8701.21|8701.21|8697.28|8697.28|0
1750260300000|2025-06-18 15:25:00|8697.26|8697.26|8702.86|8702.86|8704.41|8704.41|8694.98|8694.98|0
1750317300000|2025-06-19 07:15:00|8594.67|8594.67|8591.67|8591.67|8595.89|8595.89|8589.85|8589.85|0
1750317600000|2025-06-19 07:20:00|8591.99|8591.99|8568.79|8568.79|8591.99|8591.99|8568.79|8568.79|0
1750317900000|2025-06-19 07:25:00|8567.52|8567.52|8584.82|8584.82|8585.63|8585.63|8563.67|8563.67|0
1750318200000|2025-06-19 07:30:00|8583.87|8583.87|8575.72|8575.72|8586.13|8586.13|8573.01|8573.01|0
1750318500000|2025-06-19 07:35:00|8576.67|8576.67|8576.11|8576.11|8584.18|8584.18|8576.04|8576.04|0
1750318800000|2025-06-19 07:40:00|8576.42|8576.42|8565.76|8565.76|8576.42|8576.42|8562.64|8562.64|0
1750319100000|2025-06-19 07:45:00|8566.33|8566.33|8556.63|8556.63|8566.33|8566.33|8556.63|8556.63|0
1750319400000|2025-06-19 07:50:00|8556.77|8556.77|8567.21|8567.21|8567.62|8567.62|8556.77|8556.77|0
1750319700000|2025-06-19 07:55:00|8567.78|8567.78|8563.26|8563.26|8567.78|8567.78|8559.7|8559.7|0
1750320000000|2025-06-19 08:00:00|8563.1|8563.1|8570.52|8570.52|8573.84|8573.84|8563.01|8563.01|0
1750320300000|2025-06-19 08:05:00|8569.94|8569.94|8565.83|8565.83|8569.94|8569.94|8556.38|8556.38|0
1750320600000|2025-06-19 08:10:00|8565.79|8565.79|8560.48|8560.48|8566.69|8566.69|8560.48|8560.48|0
1750320900000|2025-06-19 08:15:00|8560.7|8560.7|8568.47|8568.47|8570.44|8570.44|8560.7|8560.7|0
1750321200000|2025-06-19 08:20:00|8567.9|8567.9|8573.58|8573.58|8574.23|8574.23|8566.66|8566.66|0
1750321500000|2025-06-19 08:25:00|8573.81|8573.81|8576.84|8576.84|8577.82|8577.82|8570.54|8570.54|0
1750321800000|2025-06-19 08:30:00|8576.68|8576.68|8581.94|8581.94|8582.58|8582.58|8576.68|8576.68|0
1750322100000|2025-06-19 08:35:00|8581.8|8581.8|8579.95|8579.95|8583.6|8583.6|8579|8579|0
1750322400000|2025-06-19 08:40:00|8581.24|8581.24|8582.84|8582.84|8583.41|8583.41|8579.44|8579.44|0
1750322700000|2025-06-19 08:45:00|8582.76|8582.76|8591.56|8591.56|8591.56|8591.56|8582.63|8582.63|0
1750323000000|2025-06-19 08:50:00|8590.41|8590.41|8585.73|8585.73|8590.56|8590.56|8585.73|8585.73|0
1750323300000|2025-06-19 08:55:00|8585.99|8585.99|8587.5|8587.5|8590.61|8590.61|8584.87|8584.87|0
1750323600000|2025-06-19 09:00:00|8587.18|8587.18|8585.32|8585.32|8588.72|8588.72|8585.32|8585.32|0
1750323900000|2025-06-19 09:05:00|8585|8585|8580.64|8580.64|8585.9|8585.9|8580.28|8580.28|0
1750324200000|2025-06-19 09:10:00|8580.86|8580.86|8579.66|8579.66|8586.15|8586.15|8578.78|8578.78|0
1750324500000|2025-06-19 09:15:00|8579.88|8579.88|8583.47|8583.47|8583.47|8583.47|8579.36|8579.36|0
1750324800000|2025-06-19 09:20:00|8583.92|8583.92|8592.58|8592.58|8592.58|8592.58|8583.92|8583.92|0
1750325100000|2025-06-19 09:25:00|8592.01|8592.01|8597.25|8597.25|8597.57|8597.57|8592.01|8592.01|0
1750325400000|2025-06-19 09:30:00|8595.95|8595.95|8601.38|8601.38|8601.38|8601.38|8595.95|8595.95|0
1750325700000|2025-06-19 09:35:00|8601.61|8601.61|8604.21|8604.21|8604.21|8604.21|8600.96|8600.96|0
1750326000000|2025-06-19 09:40:00|8604.44|8604.44|8606.8|8606.8|8608.35|8608.35|8604.28|8604.28|0
1750326300000|2025-06-19 09:45:00|8607.44|8607.44|8610.16|8610.16|8612.63|8612.63|8607.44|8607.44|0
1750326600000|2025-06-19 09:50:00|8610.79|8610.79|8615.43|8615.43|8617.67|8617.67|8610.79|8610.79|0
1750326900000|2025-06-19 09:55:00|8616.06|8616.06|8616.64|8616.64|8618|8618|8614.37|8614.37|0
1750327200000|2025-06-19 10:00:00|8617.21|8617.21|8625.06|8625.06|8625.2|8625.2|8617.21|8617.21|0
1750327500000|2025-06-19 10:05:00|8625.34|8625.34|8618.97|8618.97|8626.62|8626.62|8618.97|8618.97|0
1750327800000|2025-06-19 10:10:00|8618.95|8618.95|8616.55|8616.55|8619.27|8619.27|8616.55|8616.55|0
1750328100000|2025-06-19 10:15:00|8616.09|8616.09|8611.39|8611.39|8616.09|8616.09|8611.39|8611.39|0
1750328400000|2025-06-19 10:20:00|8611.71|8611.71|8617.8|8617.8|8617.8|8617.8|8611.71|8611.71|0
1750328700000|2025-06-19 10:25:00|8616.51|8616.51|8615.61|8615.61|8616.93|8616.93|8615.61|8615.61|0
1750329000000|2025-06-19 10:30:00|8615.47|8615.47|8609.29|8609.29|8615.47|8615.47|8608.11|8608.11|0
1750329300000|2025-06-19 10:35:00|8610.56|8610.56|8608.97|8608.97|8612.17|8612.17|8608.79|8608.79|0
1750329600000|2025-06-19 10:40:00|8609.92|8609.92|8614.42|8614.42|8614.42|8614.42|8609.87|8609.87|0
1750329900000|2025-06-19 10:45:00|8613.85|8613.85|8606.9|8606.9|8613.85|8613.85|8604.96|8604.96|0
1750330200000|2025-06-19 10:50:00|8606.26|8606.26|8608.15|8608.15|8608.15|8608.15|8604.88|8604.88|0
1750330500000|2025-06-19 10:55:00|8607.01|8607.01|8620.99|8620.99|8620.99|8620.99|8605.87|8605.87|0
1750330800000|2025-06-19 11:00:00|8620.68|8620.68|8609.79|8609.79|8620.68|8620.68|8609.79|8609.79|0
1750331100000|2025-06-19 11:05:00|8610.44|8610.44|8597.89|8597.89|8610.44|8610.44|8597.65|8597.65|0
1750331400000|2025-06-19 11:10:00|8597.61|8597.61|8583.98|8583.98|8597.61|8597.61|8583.35|8583.35|0
1750331700000|2025-06-19 11:15:00|8583.75|8583.75|8587.71|8587.71|8588.17|8588.17|8583.52|8583.52|0
1750332000000|2025-06-19 11:20:00|8587.99|8587.99|8587.34|8587.34|8588.95|8588.95|8587.34|8587.34|0
1750332300000|2025-06-19 11:25:00|8587.99|8587.99|8587.82|8587.82|8587.99|8587.99|8585.15|8585.15|0
1750332600000|2025-06-19 11:30:00|8588.45|8588.45|8581.34|8581.34|8588.45|8588.45|8581.34|8581.34|0
1750332900000|2025-06-19 11:35:00|8581.2|8581.2|8576.42|8576.42|8581.2|8581.2|8575.76|8575.76|0
1750333200000|2025-06-19 11:40:00|8576.16|8576.16|8573.04|8573.04|8576.16|8576.16|8569.32|8569.32|0
1750333500000|2025-06-19 11:45:00|8572.75|8572.75|8578.11|8578.11|8578.11|8578.11|8572.43|8572.43|0
1750333800000|2025-06-19 11:50:00|8577.83|8577.83|8586.63|8586.63|8587.53|8587.53|8577.83|8577.83|0
1750334100000|2025-06-19 11:55:00|8586.95|8586.95|8578.57|8578.57|8587.1|8587.1|8578.41|8578.41|0
1750334400000|2025-06-19 12:00:00|8578.65|8578.65|8579.93|8579.93|8580.81|8580.81|8576.2|8576.2|0
1750334700000|2025-06-19 12:05:00|8579.46|8579.46|8580.59|8580.59|8580.59|8580.59|8578.22|8578.22|0
1750335000000|2025-06-19 12:10:00|8580.73|8580.73|8585.51|8585.51|8585.51|8585.51|8579.85|8579.85|0
1750335300000|2025-06-19 12:15:00|8585.65|8585.65|8584.53|8584.53|8585.79|8585.79|8582.37|8582.37|0
1750335600000|2025-06-19 12:20:00|8583.23|8583.23|8583.33|8583.33|8585.15|8585.15|8581.09|8581.09|0
1750335900000|2025-06-19 12:25:00|8582.03|8582.03|8583.5|8583.5|8583.5|8583.5|8580.07|8580.07|0
1750336200000|2025-06-19 12:30:00|8584.45|8584.45|8580.35|8580.35|8587.12|8587.12|8580.35|8580.35|0
1750336500000|2025-06-19 12:35:00|8580.21|8580.21|8573.91|8573.91|8580.21|8580.21|8573.91|8573.91|0
1750336800000|2025-06-19 12:40:00|8573.28|8573.28|8576.35|8576.35|8578.16|8578.16|8572.14|8572.14|0
1750337100000|2025-06-19 12:45:00|8576.03|8576.03|8574.36|8574.36|8576.03|8576.03|8574.36|8574.36|0
1750337400000|2025-06-19 12:50:00|8574.42|8574.42|8581.28|8581.28|8581.28|8581.28|8574.1|8574.1|0
1750337700000|2025-06-19 12:55:00|8580.85|8580.85|8578.18|8578.18|8581.2|8581.2|8578.18|8578.18|0
1750338000000|2025-06-19 13:00:00|8578.32|8578.32|8578.65|8578.65|8584.29|8584.29|8578.32|8578.32|0
1750338300000|2025-06-19 13:05:00|8578.79|8578.79|8579.4|8579.4|8580.81|8580.81|8577.2|8577.2|0
1750338600000|2025-06-19 13:10:00|8579.97|8579.97|8580.19|8580.19|8581.57|8581.57|8579.24|8579.24|0
1750338900000|2025-06-19 13:15:00|8580.76|8580.76|8581.79|8581.79|8582.44|8582.44|8580.22|8580.22|0
1750339200000|2025-06-19 13:20:00|8582.67|8582.67|8586.63|8586.63|8587.7|8587.7|8582.67|8582.67|0
1750339500000|2025-06-19 13:25:00|8586.06|8586.06|8585.79|8585.79|8588.83|8588.83|8584.65|8584.65|0
1750339800000|2025-06-19 13:30:00|8585.47|8585.47|8578.08|8578.08|8585.47|8585.47|8578.08|8578.08|0
1750340100000|2025-06-19 13:35:00|8577.76|8577.76|8565.87|8565.87|8577.76|8577.76|8563.4|8563.4|0
1750340400000|2025-06-19 13:40:00|8566.09|8566.09|8540.85|8540.85|8566.38|8566.38|8537.11|8537.11|0
1750340700000|2025-06-19 13:45:00|8540.28|8540.28|8531.52|8531.52|8545.64|8545.64|8530.54|8530.54|0
1750341000000|2025-06-19 13:50:00|8532.66|8532.66|8535.38|8535.38|8540.67|8540.67|8531.89|8531.89|0
1750341300000|2025-06-19 13:55:00|8534.81|8534.81|8532.91|8532.91|8536.71|8536.71|8530.33|8530.33|0
1750341600000|2025-06-19 14:00:00|8533.56|8533.56|8533.81|8533.81|8541.61|8541.61|8533.56|8533.56|0
1750341900000|2025-06-19 14:05:00|8534.12|8534.12|8538.39|8538.39|8541.98|8541.98|8533.91|8533.91|0
1750342200000|2025-06-19 14:10:00|8537.25|8537.25|8545.26|8545.26|8545.26|8545.26|8536.83|8536.83|0
1750342500000|2025-06-19 14:15:00|8545.04|8545.04|8541.37|8541.37|8546.66|8546.66|8540.07|8540.07|0
1750342800000|2025-06-19 14:20:00|8541.14|8541.14|8537.5|8537.5|8541.14|8541.14|8536.05|8536.05|0
1750343100000|2025-06-19 14:25:00|8537.11|8537.11|8539.42|8539.42|8543.72|8543.72|8536.89|8536.89|0
1750343400000|2025-06-19 14:30:00|8539.13|8539.13|8532.7|8532.7|8539.13|8539.13|8529.45|8529.45|0
1750343700000|2025-06-19 14:35:00|8532.13|8532.13|8533.31|8533.31|8537|8537|8530.6|8530.6|0
1750344000000|2025-06-19 14:40:00|8532.68|8532.68|8527.17|8527.17|8532.68|8532.68|8527.17|8527.17|0
1750344300000|2025-06-19 14:45:00|8526.6|8526.6|8534.29|8534.29|8534.29|8534.29|8525.94|8525.94|0
1750344600000|2025-06-19 14:50:00|8533.97|8533.97|8526.46|8526.46|8533.97|8533.97|8526.06|8526.06|0
1750344900000|2025-06-19 14:55:00|8526.6|8526.6|8533.56|8533.56|8533.93|8533.93|8525.98|8525.98|0
1750345200000|2025-06-19 15:00:00|8533.58|8533.58|8529.38|8529.38|8533.58|8533.58|8528.22|8528.22|0
1750345500000|2025-06-19 15:05:00|8529.84|8529.84|8510.49|8510.49|8530.42|8530.42|8505.28|8505.28|0
1750345800000|2025-06-19 15:10:00|8510.42|8510.42|8503.39|8503.39|8512.59|8512.59|8503.39|8503.39|0
1750346100000|2025-06-19 15:15:00|8502.95|8502.95|8498.63|8498.63|8505.4|8505.4|8498.16|8498.16|0
1750346400000|2025-06-19 15:20:00|8499.2|8499.2|8485.04|8485.04|8499.2|8499.2|8484.72|8484.72|0
1750346700000|2025-06-19 15:25:00|8485.18|8485.18|8486|8486|8492.18|8492.18|8484.66|8484.66|0
1750403700000|2025-06-20 07:15:00|8612.03|8612.03|8612.58|8612.58|8616.37|8616.37|8611.46|8611.46|0
1750404000000|2025-06-20 07:20:00|8612.72|8612.72|8613.42|8613.42|8615.98|8615.98|8612.54|8612.54|0
1750404300000|2025-06-20 07:25:00|8615.62|8615.62|8624.61|8624.61|8625.26|8625.26|8615.49|8615.49|0
1750404600000|2025-06-20 07:30:00|8624.54|8624.54|8624.07|8624.07|8628.13|8628.13|8623.32|8623.32|0
1750404900000|2025-06-20 07:35:00|8623.5|8623.5|8623.4|8623.4|8623.95|8623.95|8620.64|8620.64|0
1750405200000|2025-06-20 07:40:00|8624.54|8624.54|8619.56|8619.56|8626.02|8626.02|8619.56|8619.56|0
1750405500000|2025-06-20 07:45:00|8618.91|8618.91|8620.3|8620.3|8620.98|8620.98|8616.59|8616.59|0
1750405800000|2025-06-20 07:50:00|8621|8621|8623.88|8623.88|8625.04|8625.04|8618.35|8618.35|0
1750406100000|2025-06-20 07:55:00|8625.17|8625.17|8632.29|8632.29|8632.29|8632.29|8625.17|8625.17|0
1750406400000|2025-06-20 08:00:00|8631.72|8631.72|8633.88|8633.88|8638.54|8638.54|8631.72|8631.72|0
1750406700000|2025-06-20 08:05:00|8633.84|8633.84|8636.88|8636.88|8639.3|8639.3|8633.54|8633.54|0
1750407000000|2025-06-20 08:10:00|8637.1|8637.1|8630.52|8630.52|8638.4|8638.4|8630.52|8630.52|0
1750407300000|2025-06-20 08:15:00|8629.87|8629.87|8619.83|8619.83|8630.16|8630.16|8619.52|8619.52|0
1750407600000|2025-06-20 08:20:00|8619.25|8619.25|8626.17|8626.17|8626.17|8626.17|8618.94|8618.94|0
1750407900000|2025-06-20 08:25:00|8625.85|8625.85|8624.54|8624.54|8630.3|8630.3|8624.54|8624.54|0
1750408200000|2025-06-20 08:30:00|8624.31|8624.31|8619.4|8619.4|8624.5|8624.5|8619.33|8619.33|0
1750408500000|2025-06-20 08:35:00|8619.97|8619.97|8615.14|8615.14|8622.13|8622.13|8615.05|8615.05|0
1750408800000|2025-06-20 08:40:00|8615.8|8615.8|8602.98|8602.98|8616.03|8616.03|8602.98|8602.98|0
1750409100000|2025-06-20 08:45:00|8603.05|8603.05|8601.4|8601.4|8606.49|8606.49|8598.77|8598.77|0
1750409400000|2025-06-20 08:50:00|8600.76|8600.76|8600.32|8600.32|8600.76|8600.76|8596.51|8596.51|0
1750409700000|2025-06-20 08:55:00|8600.46|8600.46|8600.05|8600.05|8601.81|8601.81|8598.29|8598.29|0
1750410000000|2025-06-20 09:00:00|8599.39|8599.39|8592.47|8592.47|8599.39|8599.39|8592.01|8592.01|0
1750410300000|2025-06-20 09:05:00|8592.7|8592.7|8609.18|8609.18|8610.22|8610.22|8583.98|8583.98|0
1750410900000|2025-06-20 09:15:00|8608.47|8608.47|8604.83|8604.83|8610.32|8610.32|8599.81|8599.81|0
1750411200000|2025-06-20 09:20:00|8605.29|8605.29|8604.52|8604.52|8609.02|8609.02|8599.19|8599.19|0
1750411500000|2025-06-20 09:25:00|8605.21|8605.21|8605.09|8605.09|8605.45|8605.45|8602.38|8602.38|0
1750411800000|2025-06-20 09:30:00|8606.39|8606.39|8616.46|8616.46|8616.46|8616.46|8606.39|8606.39|0
1750412100000|2025-06-20 09:35:00|8617.16|8617.16|8631.39|8631.39|8631.47|8631.47|8617.14|8617.14|0
1750412400000|2025-06-20 09:40:00|8631.62|8631.62|8624.71|8624.71|8632.8|8632.8|8624.71|8624.71|0
1750412700000|2025-06-20 09:45:00|8624.06|8624.06|8623.31|8623.31|8625.02|8625.02|8621.95|8621.95|0
1750413000000|2025-06-20 09:50:00|8621.66|8621.66|8628.81|8628.81|8634.83|8634.83|8620.75|8620.75|0
1750413300000|2025-06-20 09:55:00|8627.53|8627.53|8623.42|8623.42|8631.58|8631.58|8623.18|8623.18|0
1750413600000|2025-06-20 10:00:00|8624.38|8624.38|8614.26|8614.26|8625.74|8625.74|8613.97|8613.97|0
1750413900000|2025-06-20 10:05:00|8614.91|8614.91|8609.75|8609.75|8615.35|8615.35|8607.06|8607.06|0
1750414200000|2025-06-20 10:10:00|8609.98|8609.98|8612.51|8612.51|8612.51|8612.51|8607.72|8607.72|0
1750414500000|2025-06-20 10:15:00|8612.28|8612.28|8606.92|8606.92|8612.78|8612.78|8606.28|8606.28|0
1750414800000|2025-06-20 10:20:00|8607.13|8607.13|8604.06|8604.06|8607.78|8607.78|8602.61|8602.61|0
1750415100000|2025-06-20 10:25:00|8604.71|8604.71|8605.5|8605.5|8605.81|8605.81|8603.57|8603.57|0
1750415400000|2025-06-20 10:30:00|8606.13|8606.13|8604.39|8604.39|8606.28|8606.28|8602.05|8602.05|0
1750415700000|2025-06-20 10:35:00|8605.04|8605.04|8608.46|8608.46|8608.46|8608.46|8604.3|8604.3|0
1750416000000|2025-06-20 10:40:00|8609.09|8609.09|8612.45|8612.45|8614.12|8614.12|8609.09|8609.09|0
1750416300000|2025-06-20 10:45:00|8612.73|8612.73|8612.54|8612.54|8613.46|8613.46|8610.74|8610.74|0
1750416600000|2025-06-20 10:50:00|8611.89|8611.89|8611.15|8611.15|8613.04|8613.04|8609.44|8609.44|0
1750416900000|2025-06-20 10:55:00|8610.01|8610.01|8615.43|8615.43|8615.57|8615.57|8610.01|8610.01|0
1750417200000|2025-06-20 11:00:00|8615.26|8615.26|8616.96|8616.96|8619.39|8619.39|8613.54|8613.54|0
1750417500000|2025-06-20 11:05:00|8616.52|8616.52|8625.35|8625.35|8625.35|8625.35|8616.52|8616.52|0
1750417800000|2025-06-20 11:10:00|8625.19|8625.19|8619.76|8619.76|8625.19|8625.19|8619.76|8619.76|0
1750418100000|2025-06-20 11:15:00|8620.22|8620.22|8619.91|8619.91|8620.38|8620.38|8618.02|8618.02|0
1750418400000|2025-06-20 11:20:00|8619.26|8619.26|8615.9|8615.9|8619.28|8619.28|8614.8|8614.8|0
1750418700000|2025-06-20 11:25:00|8617.2|8617.2|8616.41|8616.41|8617.54|8617.54|8616.41|8616.41|0
1750419000000|2025-06-20 11:30:00|8616.09|8616.09|8616.65|8616.65|8617.4|8617.4|8613.45|8613.45|0
1750419300000|2025-06-20 11:35:00|8616.08|8616.08|8618.67|8618.67|8619.59|8619.59|8616|8616|0
1750419600000|2025-06-20 11:40:00|8618.74|8618.74|8640.25|8640.25|8640.4|8640.4|8618.48|8618.48|0
1750419900000|2025-06-20 11:45:00|8642.25|8642.25|8672.54|8672.54|8672.54|8672.54|8642.25|8642.25|0
1750420200000|2025-06-20 11:50:00|8673.5|8673.5|8666.83|8666.83|8676.95|8676.95|8664.31|8664.31|0
1750420500000|2025-06-20 11:55:00|8666.55|8666.55|8649.92|8649.92|8666.55|8666.55|8649.16|8649.16|0
1750420800000|2025-06-20 12:00:00|8650.56|8650.56|8650.44|8650.44|8654.16|8654.16|8650.07|8650.07|0
1750421100000|2025-06-20 12:05:00|8651.74|8651.74|8631.21|8631.21|8653.58|8653.58|8629.1|8629.1|0
1750421400000|2025-06-20 12:10:00|8631.27|8631.27|8628.33|8628.33|8632.25|8632.25|8626.96|8626.96|0
1750421700000|2025-06-20 12:15:00|8627.68|8627.68|8631.91|8631.91|8632.56|8632.56|8627.68|8627.68|0
1750422000000|2025-06-20 12:20:00|8632.17|8632.17|8631.8|8631.8|8634.63|8634.63|8630.59|8630.59|0
1750422300000|2025-06-20 12:25:00|8632.26|8632.26|8651.34|8651.34|8651.34|8651.34|8631.79|8631.79|0
1750422600000|2025-06-20 12:30:00|8651.62|8651.62|8645.37|8645.37|8653.94|8653.94|8643.84|8643.84|0
1750422900000|2025-06-20 12:35:00|8645.5|8645.5|8636.63|8636.63|8646.42|8646.42|8636.34|8636.34|0
1750423200000|2025-06-20 12:40:00|8636.35|8636.35|8626.86|8626.86|8636.35|8636.35|8626.86|8626.86|0
1750423500000|2025-06-20 12:45:00|8626.71|8626.71|8629.04|8629.04|8629.44|8629.44|8624.74|8624.74|0
1750423800000|2025-06-20 12:50:00|8629.21|8629.21|8628.52|8628.52|8629.68|8629.68|8627.86|8627.86|0
1750424100000|2025-06-20 12:55:00|8629.09|8629.09|8630.76|8630.76|8646.74|8646.74|8626.82|8626.82|0
1750424400000|2025-06-20 13:00:00|8630.53|8630.53|8629.23|8629.23|8633.18|8633.18|8628.66|8628.66|0
1750424700000|2025-06-20 13:05:00|8627.7|8627.7|8627.84|8627.84|8630.29|8630.29|8626.18|8626.18|0
1750425000000|2025-06-20 13:10:00|8627.19|8627.19|8624.32|8624.32|8627.19|8627.19|8623.25|8623.25|0
1750425300000|2025-06-20 13:15:00|8624.96|8624.96|8619.41|8619.41|8626.94|8626.94|8618.78|8618.78|0
1750425600000|2025-06-20 13:20:00|8619.92|8619.92|8619.16|8619.16|8620.19|8620.19|8616.42|8616.42|0
1750425900000|2025-06-20 13:25:00|8618.52|8618.52|8620.61|8620.61|8623.14|8623.14|8615.2|8615.2|0
1750426200000|2025-06-20 13:30:00|8619.96|8619.96|8601.28|8601.28|8622.9|8622.9|8598.82|8598.82|0
1750426500000|2025-06-20 13:35:00|8601.85|8601.85|8604.39|8604.39|8605.16|8605.16|8597.59|8597.59|0
1750426800000|2025-06-20 13:40:00|8605.04|8605.04|8601.6|8601.6|8606.75|8606.75|8597.24|8597.24|0
1750427100000|2025-06-20 13:45:00|8602.17|8602.17|8587.58|8587.58|8603.13|8603.13|8587.58|8587.58|0
1750427400000|2025-06-20 13:50:00|8587.07|8587.07|8594.19|8594.19|8597.4|8597.4|8587.07|8587.07|0
1750427700000|2025-06-20 13:55:00|8594.51|8594.51|8602.59|8602.59|8602.88|8602.88|8588.76|8588.76|0
1750428000000|2025-06-20 14:00:00|8602.74|8602.74|8591.73|8591.73|8604.96|8604.96|8589.82|8589.82|0
1750428300000|2025-06-20 14:05:00|8591.52|8591.52|8584.9|8584.9|8591.75|8591.75|8584.82|8584.82|0
1750428600000|2025-06-20 14:10:00|8584.64|8584.64|8583.78|8583.78|8586.34|8586.34|8581.18|8581.18|0
1750428900000|2025-06-20 14:15:00|8583.56|8583.56|8588.09|8588.09|8590.66|8590.66|8577.45|8577.45|0
1750429200000|2025-06-20 14:20:00|8588.98|8588.98|8576.13|8576.13|8591.76|8591.76|8576.13|8576.13|0
1750429500000|2025-06-20 14:25:00|8574.99|8574.99|8581.75|8581.75|8581.86|8581.86|8573.02|8573.02|0
1750429800000|2025-06-20 14:30:00|8581.6|8581.6|8584.72|8584.72|8585.46|8585.46|8579.42|8579.42|0
1750430100000|2025-06-20 14:35:00|8584.08|8584.08|8592.26|8592.26|8592.26|8592.26|8583.89|8583.89|0
1750430400000|2025-06-20 14:40:00|8592.42|8592.42|8576.98|8576.98|8595.27|8595.27|8576.19|8576.19|0
1750430700000|2025-06-20 14:45:00|8576.74|8576.74|8576.15|8576.15|8577.15|8577.15|8571.96|8571.96|0
1750431000000|2025-06-20 14:50:00|8575.5|8575.5|8576|8576|8576|8576|8571.45|8571.45|0
1750431300000|2025-06-20 14:55:00|8576.65|8576.65|8585.29|8585.29|8588.22|8588.22|8576.65|8576.65|0
1750431600000|2025-06-20 15:00:00|8584|8584|8581.97|8581.97|8585.09|8585.09|8578.41|8578.41|0
1750431900000|2025-06-20 15:05:00|8580.83|8580.83|8586.64|8586.64|8596.68|8596.68|8580.83|8580.83|0
1750432200000|2025-06-20 15:10:00|8586.07|8586.07|8592.99|8592.99|8593.36|8593.36|8583.91|8583.91|0
1750432500000|2025-06-20 15:15:00|8592.71|8592.71|8595.35|8595.35|8595.98|8595.98|8592.06|8592.06|0
1750432800000|2025-06-20 15:20:00|8595.07|8595.07|8590.77|8590.77|8595.07|8595.07|8587.38|8587.38|0
1750433100000|2025-06-20 15:25:00|8590.84|8590.84|8585.75|8585.75|8591|8591|8584.54|8584.54|0
1750662900000|2025-06-23 07:15:00|8525.74|8525.74|8548.33|8548.33|8553.24|8553.24|8515.72|8515.72|0
1750663200000|2025-06-23 07:20:00|8544.39|8544.39|8547.28|8547.28|8550.04|8550.04|8537.81|8537.81|0
1750663500000|2025-06-23 07:25:00|8547.05|8547.05|8559.82|8559.82|8559.97|8559.97|8538.05|8538.05|0
1750663800000|2025-06-23 07:30:00|8561.16|8561.16|8555.2|8555.2|8567.04|8567.04|8552.13|8552.13|0
1750664100000|2025-06-23 07:35:00|8556.51|8556.51|8545.57|8545.57|8556.51|8556.51|8545.57|8545.57|0
1750664400000|2025-06-23 07:40:00|8545.36|8545.36|8561.59|8561.59|8562.24|8562.24|8545.36|8545.36|0
1750664700000|2025-06-23 07:45:00|8560.49|8560.49|8558.29|8558.29|8562.45|8562.45|8557.84|8557.84|0
1750665000000|2025-06-23 07:50:00|8558.5|8558.5|8559.43|8559.43|8561.39|8561.39|8555.61|8555.61|0
1750665300000|2025-06-23 07:55:00|8559.58|8559.58|8573.96|8573.96|8573.96|8573.96|8559.58|8559.58|0
1750665600000|2025-06-23 08:00:00|8575.24|8575.24|8574.16|8574.16|8584.68|8584.68|8573.1|8573.1|0
1750665900000|2025-06-23 08:05:00|8574.31|8574.31|8581.28|8581.28|8582.64|8582.64|8570.04|8570.04|0
1750666200000|2025-06-23 08:10:00|8581.13|8581.13|8575.68|8575.68|8586.44|8586.44|8573.56|8573.56|0
1750666500000|2025-06-23 08:15:00|8574.78|8574.78|8571.17|8571.17|8575.42|8575.42|8565.74|8565.74|0
1750666800000|2025-06-23 08:20:00|8573.79|8573.79|8574.62|8574.62|8578.48|8578.48|8572|8572|0
1750667100000|2025-06-23 08:25:00|8574.76|8574.76|8594.96|8594.96|8594.96|8594.96|8574.76|8574.76|0
1750667400000|2025-06-23 08:30:00|8594.63|8594.63|8596|8596|8600.31|8600.31|8591.17|8591.17|0
1750667700000|2025-06-23 08:35:00|8596.65|8596.65|8587.96|8587.96|8597.21|8597.21|8587.96|8587.96|0
1750668000000|2025-06-23 08:40:00|8586.65|8586.65|8577.36|8577.36|8586.65|8586.65|8576.81|8576.81|0
1750668300000|2025-06-23 08:45:00|8576.92|8576.92|8569.03|8569.03|8576.92|8576.92|8569.03|8569.03|0
1750668600000|2025-06-23 08:50:00|8570.35|8570.35|8554.94|8554.94|8570.35|8570.35|8554.94|8554.94|0
1750668900000|2025-06-23 08:55:00|8555.6|8555.6|8557.94|8557.94|8560.9|8560.9|8555.6|8555.6|0
1750669200000|2025-06-23 09:00:00|8558.23|8558.23|8561.4|8561.4|8562.16|8562.16|8556.4|8556.4|0
1750669500000|2025-06-23 09:05:00|8560.92|8560.92|8570.44|8570.44|8571.1|8571.1|8559.9|8559.9|0
1750669800000|2025-06-23 09:10:00|8570.11|8570.11|8575.36|8575.36|8575.36|8575.36|8568.2|8568.2|0
1750670100000|2025-06-23 09:15:00|8575.57|8575.57|8574.23|8574.23|8576.85|8576.85|8573.54|8573.54|0
1750670400000|2025-06-23 09:20:00|8574.78|8574.78|8584.08|8584.08|8587.04|8587.04|8574.78|8574.78|0
1750670700000|2025-06-23 09:25:00|8582.54|8582.54|8582.14|8582.14|8583.55|8583.55|8581.34|8581.34|0
1750671000000|2025-06-23 09:30:00|8581.98|8581.98|8580.17|8580.17|8583.4|8583.4|8579.62|8579.62|0
1750671300000|2025-06-23 09:35:00|8579.96|8579.96|8574.65|8574.65|8579.96|8579.96|8573.24|8573.24|0
1750671600000|2025-06-23 09:40:00|8576.62|8576.62|8575.95|8575.95|8578.92|8578.92|8575.95|8575.95|0
1750671900000|2025-06-23 09:45:00|8575.62|8575.62|8567.83|8567.83|8576.28|8576.28|8567.83|8567.83|0
1750672200000|2025-06-23 09:50:00|8567.02|8567.02|8565.8|8565.8|8568.45|8568.45|8562.95|8562.95|0
1750672500000|2025-06-23 09:55:00|8565.25|8565.25|8566.6|8566.6|8566.72|8566.72|8564.17|8564.17|0
1750672800000|2025-06-23 10:00:00|8566.84|8566.84|8546.92|8546.92|8566.84|8566.84|8544.37|8544.37|0
1750673100000|2025-06-23 10:05:00|8546.37|8546.37|8552.58|8552.58|8554.51|8554.51|8546.37|8546.37|0
1750673400000|2025-06-23 10:10:00|8552.91|8552.91|8559.26|8559.26|8562.33|8562.33|8552.91|8552.91|0
1750673700000|2025-06-23 10:15:00|8560.37|8560.37|8563.45|8563.45|8564.29|8564.29|8558.99|8558.99|0
1750674000000|2025-06-23 10:20:00|8562.8|8562.8|8560.12|8560.12|8562.8|8562.8|8557.32|8557.32|0
1750674300000|2025-06-23 10:25:00|8560.78|8560.78|8567.19|8567.19|8568.1|8568.1|8560.78|8560.78|0
1750674600000|2025-06-23 10:30:00|8566.29|8566.29|8566.07|8566.07|8567.65|8567.65|8565.19|8565.19|0
1750674900000|2025-06-23 10:35:00|8566.73|8566.73|8561.57|8561.57|8567.39|8567.39|8561.34|8561.34|0
1750675200000|2025-06-23 10:40:00|8560.46|8560.46|8552.85|8552.85|8560.46|8560.46|8552.12|8552.12|0
1750675500000|2025-06-23 10:45:00|8552.58|8552.58|8552.65|8552.65|8555.67|8555.67|8551.56|8551.56|0
1750675800000|2025-06-23 10:50:00|8551.99|8551.99|8556.41|8556.41|8556.41|8556.41|8551.99|8551.99|0
1750676100000|2025-06-23 10:55:00|8556.2|8556.2|8549.22|8549.22|8556.68|8556.68|8549.22|8549.22|0
1750676400000|2025-06-23 11:00:00|8548.12|8548.12|8547.82|8547.82|8548.74|8548.74|8541.32|8541.32|0
1750676700000|2025-06-23 11:05:00|8547.58|8547.58|8534.71|8534.71|8547.76|8547.76|8534.04|8534.04|0
1750677000000|2025-06-23 11:10:00|8534.44|8534.44|8541.33|8541.33|8541.56|8541.56|8534.44|8534.44|0
1750677300000|2025-06-23 11:15:00|8540.01|8540.01|8526.89|8526.89|8540.01|8540.01|8526.57|8526.57|0
1750677600000|2025-06-23 11:20:00|8526.22|8526.22|8520.59|8520.59|8526.46|8526.46|8517.2|8517.2|0
1750677900000|2025-06-23 11:25:00|8520.81|8520.81|8518.61|8518.61|8523.05|8523.05|8518.4|8518.4|0
1750678200000|2025-06-23 11:30:00|8518.28|8518.28|8524.62|8524.62|8524.62|8524.62|8518.28|8518.28|0
1750678500000|2025-06-23 11:35:00|8524.35|8524.35|8521.88|8521.88|8524.49|8524.49|8521.88|8521.88|0
1750678800000|2025-06-23 11:40:00|8521.55|8521.55|8519.53|8519.53|8522.94|8522.94|8519.22|8519.22|0
1750679100000|2025-06-23 11:45:00|8519.69|8519.69|8510.29|8510.29|8521.19|8521.19|8498.04|8498.04|0
1750679400000|2025-06-23 11:50:00|8509.39|8509.39|8518.81|8518.81|8519.31|8519.31|8507.18|8507.18|0
1750679700000|2025-06-23 11:55:00|8519.03|8519.03|8513.2|8513.2|8519.95|8519.95|8511.41|8511.41|0
1750680000000|2025-06-23 12:00:00|8514.3|8514.3|8518.34|8518.34|8519.64|8519.64|8514.3|8514.3|0
1750680300000|2025-06-23 12:05:00|8517.88|8517.88|8518.24|8518.24|8520.2|8520.2|8516.76|8516.76|0
1750680600000|2025-06-23 12:10:00|8518|8518|8520|8520|8521.86|8521.86|8517.46|8517.46|0
1750680900000|2025-06-23 12:15:00|8521.31|8521.31|8515.47|8515.47|8522.24|8522.24|8515.47|8515.47|0
1750681200000|2025-06-23 12:20:00|8515.63|8515.63|8521.56|8521.56|8521.56|8521.56|8515.63|8515.63|0
1750681500000|2025-06-23 12:25:00|8522.01|8522.01|8522.55|8522.55|8522.55|8522.55|8518.88|8518.88|0
1750681800000|2025-06-23 12:30:00|8522.1|8522.1|8527.67|8527.67|8528.38|8528.38|8522.1|8522.1|0
1750682100000|2025-06-23 12:35:00|8528.22|8528.22|8531.83|8531.83|8532.31|8532.31|8528.22|8528.22|0
1750682400000|2025-06-23 12:40:00|8531.38|8531.38|8536.4|8536.4|8536.88|8536.88|8530.97|8530.97|0
1750682700000|2025-06-23 12:45:00|8535.74|8535.74|8534.37|8534.37|8537.28|8537.28|8532.36|8532.36|0
1750683000000|2025-06-23 12:50:00|8534.92|8534.92|8537.45|8537.45|8538.12|8538.12|8534.92|8534.92|0
1750683300000|2025-06-23 12:55:00|8536.8|8536.8|8539.31|8539.31|8539.64|8539.64|8536.14|8536.14|0
1750683600000|2025-06-23 13:00:00|8539.18|8539.18|8531.88|8531.88|8539.18|8539.18|8531.88|8531.88|0
1750683900000|2025-06-23 13:05:00|8530.89|8530.89|8521.82|8521.82|8532.42|8532.42|8514.95|8514.95|0
1750684200000|2025-06-23 13:10:00|8521.16|8521.16|8517.8|8517.8|8521.16|8521.16|8513.64|8513.64|0
1750684500000|2025-06-23 13:15:00|8517.64|8517.64|8521.65|8521.65|8521.81|8521.81|8516.98|8516.98|0
1750684800000|2025-06-23 13:20:00|8521.98|8521.98|8524.35|8524.35|8525.94|8525.94|8521.98|8521.98|0
1750685100000|2025-06-23 13:25:00|8523.25|8523.25|8517.81|8517.81|8525.48|8525.48|8517.81|8517.81|0
1750685400000|2025-06-23 13:30:00|8517.47|8517.47|8485.27|8485.27|8517.47|8517.47|8468.54|8468.54|0
1750685700000|2025-06-23 13:35:00|8484.62|8484.62|8504.59|8504.59|8506.38|8506.38|8482.89|8482.89|0
1750686000000|2025-06-23 13:40:00|8505.58|8505.58|8504.39|8504.39|8510.74|8510.74|8501.1|8501.1|0
1750686300000|2025-06-23 13:45:00|8505.84|8505.84|8510.24|8510.24|8517.35|8517.35|8505.84|8505.84|0
1750686600000|2025-06-23 13:50:00|8510.79|8510.79|8518.57|8518.57|8524.84|8524.84|8509.1|8509.1|0
1750686900000|2025-06-23 13:55:00|8519.12|8519.12|8528.81|8528.81|8529.05|8529.05|8518.54|8518.54|0
1750687200000|2025-06-23 14:00:00|8528.95|8528.95|8538.88|8538.88|8538.88|8538.88|8528.95|8528.95|0
1750687500000|2025-06-23 14:05:00|8538.22|8538.22|8562.22|8562.22|8565.27|8565.27|8538.22|8538.22|0
1750687800000|2025-06-23 14:10:00|8563.32|8563.32|8567.59|8567.59|8567.59|8567.59|8556.63|8556.63|0
1750688100000|2025-06-23 14:15:00|8568.21|8568.21|8569.39|8569.39|8575.41|8575.41|8568.21|8568.21|0
1750688400000|2025-06-23 14:20:00|8570.5|8570.5|8580.31|8580.31|8580.31|8580.31|8569.39|8569.39|0
1750688700000|2025-06-23 14:25:00|8580.98|8580.98|8581.19|8581.19|8581.4|8581.4|8578.19|8578.19|0
1750689000000|2025-06-23 14:30:00|8581.85|8581.85|8588.47|8588.47|8591.63|8591.63|8581.85|8581.85|0
1750689300000|2025-06-23 14:35:00|8587.16|8587.16|8573.89|8573.89|8587.16|8587.16|8572.7|8572.7|0
1750689600000|2025-06-23 14:40:00|8573.65|8573.65|8569.24|8569.24|8574.38|8574.38|8568.27|8568.27|0
1750689900000|2025-06-23 14:45:00|8569.9|8569.9|8559.95|8559.95|8571.21|8571.21|8559.95|8559.95|0
1750690200000|2025-06-23 14:50:00|8560.36|8560.36|8560.35|8560.35|8563.27|8563.27|8559.36|8559.36|0
1750690500000|2025-06-23 14:55:00|8560.59|8560.59|8549.43|8549.43|8563.45|8563.45|8548.77|8548.77|0
1750690800000|2025-06-23 15:00:00|8549.65|8549.65|8548.2|8548.2|8554.16|8554.16|8548.2|8548.2|0
1750691100000|2025-06-23 15:05:00|8548.44|8548.44|8538.66|8538.66|8550.27|8550.27|8536.82|8536.82|0
1750691400000|2025-06-23 15:10:00|8538.8|8538.8|8534.22|8534.22|8539.68|8539.68|8532.06|8532.06|0
1750691700000|2025-06-23 15:15:00|8533.98|8533.98|8531.13|8531.13|8534.67|8534.67|8527.71|8527.71|0
1750692000000|2025-06-23 15:20:00|8531.2|8531.2|8525.12|8525.12|8531.85|8531.85|8522.21|8522.21|0
1750692300000|2025-06-23 15:25:00|8525.27|8525.27|8524.27|8524.27|8528.49|8528.49|8522.12|8522.12|0
1750749300000|2025-06-24 07:15:00|8861.8|8861.8|8878.33|8878.33|8880.96|8880.96|8842.46|8842.46|0
1750749600000|2025-06-24 07:20:00|8877.02|8877.02|8852.04|8852.04|8877.02|8877.02|8843.96|8843.96|0
1750749900000|2025-06-24 07:25:00|8851.38|8851.38|8862.01|8862.01|8865.76|8865.76|8851.24|8851.24|0
1750750200000|2025-06-24 07:30:00|8860.89|8860.89|8832.3|8832.3|8860.89|8860.89|8817.52|8817.52|0
1750750500000|2025-06-24 07:35:00|8831.18|8831.18|8848.42|8848.42|8848.42|8848.42|8821.73|8821.73|0
1750750800000|2025-06-24 07:40:00|8850.22|8850.22|8846.65|8846.65|8856.13|8856.13|8842.98|8842.98|0
1750751100000|2025-06-24 07:45:00|8846.1|8846.1|8858.72|8858.72|8862.26|8862.26|8844.16|8844.16|0
1750751400000|2025-06-24 07:50:00|8859.17|8859.17|8803.74|8803.74|8860.48|8860.48|8802.65|8802.65|0
1750751700000|2025-06-24 07:55:00|8802.75|8802.75|8846.7|8846.7|8847.47|8847.47|8796.46|8796.46|0
1750752000000|2025-06-24 08:00:00|8848.98|8848.98|8810.14|8810.14|8853.72|8853.72|8809.49|8809.49|0
1750752300000|2025-06-24 08:05:00|8809.81|8809.81|8804.02|8804.02|8810.91|8810.91|8800.06|8800.06|0
1750752600000|2025-06-24 08:10:00|8803.78|8803.78|8817.06|8817.06|8819.36|8819.36|8801.09|8801.09|0
1750752900000|2025-06-24 08:15:00|8818.37|8818.37|8814.58|8814.58|8820.6|8820.6|8811.81|8811.81|0
1750753200000|2025-06-24 08:20:00|8815.89|8815.89|8818.7|8818.7|8819.3|8819.3|8811.91|8811.91|0
1750753500000|2025-06-24 08:25:00|8817.39|8817.39|8825.53|8825.53|8825.71|8825.71|8816.19|8816.19|0
1750753800000|2025-06-24 08:30:00|8825.39|8825.39|8810.68|8810.68|8827.74|8827.74|8809.97|8809.97|0
1750754100000|2025-06-24 08:35:00|8810.54|8810.54|8805.5|8805.5|8810.54|8810.54|8802.96|8802.96|0
1750754400000|2025-06-24 08:40:00|8805.26|8805.26|8802.26|8802.26|8807.97|8807.97|8801.09|8801.09|0
1750754700000|2025-06-24 08:45:00|8803.91|8803.91|8792.62|8792.62|8805.85|8805.85|8792.62|8792.62|0
1750755000000|2025-06-24 08:50:00|8792.07|8792.07|8779.24|8779.24|8792.07|8792.07|8771.21|8771.21|0
1750755300000|2025-06-24 08:55:00|8778.59|8778.59|8774.27|8774.27|8781.68|8781.68|8773.71|8773.71|0
1750755600000|2025-06-24 09:00:00|8774.14|8774.14|8773.17|8773.17|8780.93|8780.93|8772.81|8772.81|0
1750755900000|2025-06-24 09:05:00|8773.03|8773.03|8763.97|8763.97|8774.12|8774.12|8763.17|8763.17|0
1750756200000|2025-06-24 09:10:00|8763.31|8763.31|8760.95|8760.95|8763.43|8763.43|8759.03|8759.03|0
1750756500000|2025-06-24 09:15:00|8761.61|8761.61|8765.49|8765.49|8767.39|8767.39|8759.85|8759.85|0
1750756800000|2025-06-24 09:20:00|8765.25|8765.25|8773.56|8773.56|8773.56|8773.56|8763.11|8763.11|0
1750757100000|2025-06-24 09:25:00|8773.79|8773.79|8774.93|8774.93|8778.09|8778.09|8771.24|8771.24|0
1750757400000|2025-06-24 09:30:00|8775.27|8775.27|8780.78|8780.78|8781.07|8781.07|8773.49|8773.49|0
1750757700000|2025-06-24 09:35:00|8779.46|8779.46|8779.39|8779.39|8781.58|8781.58|8777.84|8777.84|0
1750758000000|2025-06-24 09:40:00|8779.15|8779.15|8774.35|8774.35|8779.15|8779.15|8772.61|8772.61|0
1750758300000|2025-06-24 09:45:00|8774.22|8774.22|8772.61|8772.61|8776.05|8776.05|8767.57|8767.57|0
1750758600000|2025-06-24 09:50:00|8771.96|8771.96|8765.78|8765.78|8771.96|8771.96|8764.8|8764.8|0
1750758900000|2025-06-24 09:55:00|8765.13|8765.13|8771.2|8771.2|8772.78|8772.78|8764.47|8764.47|0
1750759200000|2025-06-24 10:00:00|8770.97|8770.97|8763.07|8763.07|8773.73|8773.73|8763.07|8763.07|0
1750759500000|2025-06-24 10:05:00|8763.38|8763.38|8753.24|8753.24|8763.62|8763.62|8752.76|8752.76|0
1750759800000|2025-06-24 10:10:00|8754.55|8754.55|8758.93|8758.93|8760.42|8760.42|8754.55|8754.55|0
1750760100000|2025-06-24 10:15:00|8759.17|8759.17|8766.43|8766.43|8766.43|8766.43|8759.17|8759.17|0
1750760400000|2025-06-24 10:20:00|8764.77|8764.77|8770.12|8770.12|8770.12|8770.12|8764.57|8764.57|0
1750760700000|2025-06-24 10:25:00|8769.98|8769.98|8769.12|8769.12|8774.26|8774.26|8768.89|8768.89|0
1750761000000|2025-06-24 10:30:00|8768.83|8768.83|8763.77|8763.77|8768.83|8768.83|8761.49|8761.49|0
1750761300000|2025-06-24 10:35:00|8763.5|8763.5|8759.19|8759.19|8763.77|8763.77|8759.1|8759.1|0
1750761600000|2025-06-24 10:40:00|8759.85|8759.85|8780.26|8780.26|8780.38|8780.38|8759.19|8759.19|0
1750761900000|2025-06-24 10:45:00|8780.8|8780.8|8783.56|8783.56|8784.58|8784.58|8779.46|8779.46|0
1750762200000|2025-06-24 10:50:00|8783.89|8783.89|8792.98|8792.98|8792.98|8792.98|8783.89|8783.89|0
1750762500000|2025-06-24 10:55:00|8794.29|8794.29|8804.7|8804.7|8806.59|8806.59|8792.98|8792.98|0
1750762800000|2025-06-24 11:00:00|8804.56|8804.56|8800.3|8800.3|8804.56|8804.56|8795.64|8795.64|0
1750763100000|2025-06-24 11:05:00|8800.96|8800.96|8787|8787|8800.96|8800.96|8787|8787|0
1750763400000|2025-06-24 11:10:00|8785.76|8785.76|8779|8779|8785.9|8785.9|8774.73|8774.73|0
1750763700000|2025-06-24 11:15:00|8779.15|8779.15|8775.32|8775.32|8784.66|8784.66|8772.93|8772.93|0
1750764000000|2025-06-24 11:20:00|8776.64|8776.64|8779.81|8779.81|8780.15|8780.15|8776.25|8776.25|0
1750764300000|2025-06-24 11:25:00|8779.26|8779.26|8795.96|8795.96|8800.85|8800.85|8777.8|8777.8|0
1750764600000|2025-06-24 11:30:00|8796.51|8796.51|8793.48|8793.48|8799.37|8799.37|8793.12|8793.12|0
1750764900000|2025-06-24 11:35:00|8794.58|8794.58|8794.96|8794.96|8795.59|8795.59|8792.82|8792.82|0
1750765200000|2025-06-24 11:40:00|8794.67|8794.67|8793.21|8793.21|8795.03|8795.03|8792.4|8792.4|0
1750765500000|2025-06-24 11:45:00|8792.97|8792.97|8791.49|8791.49|8794.48|8794.48|8790.85|8790.85|0
1750765800000|2025-06-24 11:50:00|8791.63|8791.63|8795.45|8795.45|8795.45|8795.45|8791.63|8791.63|0
1750766100000|2025-06-24 11:55:00|8795.31|8795.31|8793.95|8793.95|8796.57|8796.57|8793.55|8793.55|0
1750766400000|2025-06-24 12:00:00|8793.71|8793.71|8793.67|8793.67|8793.95|8793.95|8790.28|8790.28|0
1750766700000|2025-06-24 12:05:00|8794.14|8794.14|8795.25|8795.25|8796.92|8796.92|8794.14|8794.14|0
1750767000000|2025-06-24 12:10:00|8796.56|8796.56|8792.42|8792.42|8799.03|8799.03|8792.07|8792.07|0
1750767300000|2025-06-24 12:15:00|8791.87|8791.87|8796.92|8796.92|8797.6|8797.6|8791.64|8791.64|0
1750767600000|2025-06-24 12:20:00|8796.62|8796.62|8801.34|8801.34|8801.89|8801.89|8796.62|8796.62|0
1750767900000|2025-06-24 12:25:00|8801.79|8801.79|8807.28|8807.28|8807.49|8807.49|8800.3|8800.3|0
1750768200000|2025-06-24 12:30:00|8809.25|8809.25|8807.76|8807.76|8818.53|8818.53|8803.08|8803.08|0
1750768500000|2025-06-24 12:35:00|8809.41|8809.41|8811.21|8811.21|8819.03|8819.03|8809.41|8809.41|0
1750768800000|2025-06-24 12:40:00|8812.16|8812.16|8800.42|8800.42|8812.16|8812.16|8800.42|8800.42|0
1750769100000|2025-06-24 12:45:00|8801.74|8801.74|8795.98|8795.98|8806.94|8806.94|8795.98|8795.98|0
1750769400000|2025-06-24 12:50:00|8796.63|8796.63|8792.36|8792.36|8797.45|8797.45|8792.36|8792.36|0
1750769700000|2025-06-24 12:55:00|8792.5|8792.5|8802.57|8802.57|8803.89|8803.89|8791.19|8791.19|0
1750770000000|2025-06-24 13:00:00|8803.46|8803.46|8794.83|8794.83|8808.2|8808.2|8794.59|8794.59|0
1750770300000|2025-06-24 13:05:00|8794.38|8794.38|8794.26|8794.26|8796.02|8796.02|8791.21|8791.21|0
1750770600000|2025-06-24 13:10:00|8794.11|8794.11|8793.62|8793.62|8794.11|8794.11|8784.17|8784.17|0
1750770900000|2025-06-24 13:15:00|8793.78|8793.78|8816.28|8816.28|8827.32|8827.32|8793.78|8793.78|0
1750771200000|2025-06-24 13:20:00|8816.96|8816.96|8824.02|8824.02|8825.79|8825.79|8812.92|8812.92|0
1750771500000|2025-06-24 13:25:00|8824.56|8824.56|8807.78|8807.78|8824.94|8824.94|8807.54|8807.54|0
1750771800000|2025-06-24 13:30:00|8806.02|8806.02|8812.48|8812.48|8829.69|8829.69|8804.87|8804.87|0
1750772100000|2025-06-24 13:35:00|8813.13|8813.13|8827.64|8827.64|8841.65|8841.65|8813.13|8813.13|0
1750772400000|2025-06-24 13:40:00|8826.69|8826.69|8836.5|8836.5|8847.56|8847.56|8825.26|8825.26|0
1750772700000|2025-06-24 13:45:00|8836.35|8836.35|8824.19|8824.19|8836.77|8836.77|8824.19|8824.19|0
1750773000000|2025-06-24 13:50:00|8822.88|8822.88|8805.56|8805.56|8824.19|8824.19|8805.27|8805.27|0
1750773300000|2025-06-24 13:55:00|8806.11|8806.11|8812.75|8812.75|8816.63|8816.63|8806.11|8806.11|0
1750773600000|2025-06-24 14:00:00|8812.97|8812.97|8804.17|8804.17|8823.15|8823.15|8804.1|8804.1|0
1750773900000|2025-06-24 14:05:00|8805.25|8805.25|8812.98|8812.98|8813.52|8813.52|8800.95|8800.95|0
1750774200000|2025-06-24 14:10:00|8813.53|8813.53|8818.78|8818.78|8823.66|8823.66|8812.89|8812.89|0
1750774500000|2025-06-24 14:15:00|8818.91|8818.91|8832.71|8832.71|8834.32|8834.32|8818.91|8818.91|0
1750774800000|2025-06-24 14:20:00|8832.38|8832.38|8836.38|8836.38|8837.97|8837.97|8831.72|8831.72|0
1750775100000|2025-06-24 14:25:00|8836.62|8836.62|8836.66|8836.66|8838.47|8838.47|8831.73|8831.73|0
1750775400000|2025-06-24 14:30:00|8836.81|8836.81|8833.37|8833.37|8841.5|8841.5|8832.82|8832.82|0
1750775700000|2025-06-24 14:35:00|8833.23|8833.23|8845.35|8845.35|8847.02|8847.02|8833.23|8833.23|0
1750776000000|2025-06-24 14:40:00|8844.7|8844.7|8845.72|8845.72|8849.5|8849.5|8842.05|8842.05|0
1750776300000|2025-06-24 14:45:00|8845.57|8845.57|8847.32|8847.32|8851.28|8851.28|8845.57|8845.57|0
1750776600000|2025-06-24 14:50:00|8847.09|8847.09|8846.04|8846.04|8848.27|8848.27|8837.81|8837.81|0
1750776900000|2025-06-24 14:55:00|8845.89|8845.89|8837.32|8837.32|8850.09|8850.09|8834.81|8834.81|0
1750777200000|2025-06-24 15:00:00|8837.11|8837.11|8840.21|8840.21|8843.98|8843.98|8837.11|8837.11|0
1750777500000|2025-06-24 15:05:00|8839.55|8839.55|8830.53|8830.53|8840.21|8840.21|8829.08|8829.08|0
1750777800000|2025-06-24 15:10:00|8830.39|8830.39|8827.64|8827.64|8830.39|8830.39|8823.35|8823.35|0
1750778100000|2025-06-24 15:15:00|8828.19|8828.19|8830.64|8830.64|8837.03|8837.03|8827.85|8827.85|0
1750778400000|2025-06-24 15:20:00|8830.48|8830.48|8832.56|8832.56|8836.32|8836.32|8829.44|8829.44|0
1750778700000|2025-06-24 15:25:00|8832.22|8832.22|8827.53|8827.53|8834.37|8834.37|8827.53|8827.53|0
1750835700000|2025-06-25 07:15:00|8883.12|8883.12|8883.66|8883.66|8885.23|8885.23|8880.85|8880.85|0
1750836000000|2025-06-25 07:20:00|8883.45|8883.45|8885.41|8885.41|8885.41|8885.41|8875.44|8875.44|0
1750836300000|2025-06-25 07:25:00|8885.56|8885.56|8896.54|8896.54|8897.19|8897.19|8884.49|8884.49|0
1750836600000|2025-06-25 07:30:00|8897.64|8897.64|8892.46|8892.46|8898.88|8898.88|8887.5|8887.5|0
1750836900000|2025-06-25 07:35:00|8891.79|8891.79|8901.83|8901.83|8906.41|8906.41|8890.37|8890.37|0
1750837200000|2025-06-25 07:40:00|8903.15|8903.15|8903.29|8903.29|8907.72|8907.72|8899.96|8899.96|0
1750837500000|2025-06-25 07:45:00|8903.02|8903.02|8883.42|8883.42|8903.02|8903.02|8883.42|8883.42|0
1750837800000|2025-06-25 07:50:00|8882.76|8882.76|8872.96|8872.96|8882.76|8882.76|8872.96|8872.96|0
1750838100000|2025-06-25 07:55:00|8874.28|8874.28|8876.87|8876.87|8878.33|8878.33|8873.23|8873.23|0
1750838400000|2025-06-25 08:00:00|8876.33|8876.33|8868.85|8868.85|8878.56|8878.56|8868.85|8868.85|0
1750838700000|2025-06-25 08:05:00|8869.14|8869.14|8866.15|8866.15|8869.14|8869.14|8864.68|8864.68|0
1750839000000|2025-06-25 08:10:00|8866.01|8866.01|8856.58|8856.58|8867.63|8867.63|8856.58|8856.58|0
1750839300000|2025-06-25 08:15:00|8857.24|8857.24|8853|8853|8860.25|8860.25|8852.33|8852.33|0
1750839600000|2025-06-25 08:20:00|8852.53|8852.53|8852.23|8852.23|8855.49|8855.49|8852.19|8852.19|0
1750839900000|2025-06-25 08:25:00|8851.68|8851.68|8843.64|8843.64|8851.68|8851.68|8835.69|8835.69|0
1750840200000|2025-06-25 08:30:00|8843.88|8843.88|8829.77|8829.77|8844.12|8844.12|8829.2|8829.2|0
1750840500000|2025-06-25 08:35:00|8829.12|8829.12|8828.94|8828.94|8831.44|8831.44|8827.67|8827.67|0
1750840800000|2025-06-25 08:40:00|8829.49|8829.49|8829.52|8829.52|8833.04|8833.04|8828.74|8828.74|0
1750841100000|2025-06-25 08:45:00|8829.28|8829.28|8826.78|8826.78|8829.28|8829.28|8823.51|8823.51|0
1750841400000|2025-06-25 08:50:00|8827.08|8827.08|8830.09|8830.09|8830.7|8830.7|8825.58|8825.58|0
1750841700000|2025-06-25 08:55:00|8830.54|8830.54|8830.75|8830.75|8831.99|8831.99|8828.75|8828.75|0
1750842000000|2025-06-25 09:00:00|8830.98|8830.98|8828.56|8828.56|8831.31|8831.31|8827.66|8827.66|0
1750842300000|2025-06-25 09:05:00|8828.15|8828.15|8833.15|8833.15|8833.7|8833.7|8827.79|8827.79|0
1750842600000|2025-06-25 09:10:00|8833.28|8833.28|8828.73|8828.73|8833.36|8833.36|8828.34|8828.34|0
1750842900000|2025-06-25 09:15:00|8828.18|8828.18|8830.18|8830.18|8830.74|8830.74|8826.48|8826.48|0
1750843200000|2025-06-25 09:20:00|8829.6|8829.6|8829.25|8829.25|8830.02|8830.02|8824.96|8824.96|0
1750843500000|2025-06-25 09:25:00|8829.68|8829.68|8829.17|8829.17|8830.31|8830.31|8828.15|8828.15|0
1750843800000|2025-06-25 09:30:00|8829.44|8829.44|8833.26|8833.26|8837.03|8837.03|8829.37|8829.37|0
1750844100000|2025-06-25 09:35:00|8833.02|8833.02|8827.81|8827.81|8833.02|8833.02|8822.72|8822.72|0
1750844400000|2025-06-25 09:40:00|8828.05|8828.05|8826.1|8826.1|8828.77|8828.77|8824.64|8824.64|0
1750844700000|2025-06-25 09:45:00|8825.88|8825.88|8814.68|8814.68|8825.88|8825.88|8814.68|8814.68|0
1750845000000|2025-06-25 09:50:00|8816|8816|8817.42|8817.42|8820.73|8820.73|8813.4|8813.4|0
1750845300000|2025-06-25 09:55:00|8817.66|8817.66|8813.65|8813.65|8820.14|8820.14|8812.69|8812.69|0
1750845600000|2025-06-25 10:00:00|8813.5|8813.5|8811.5|8811.5|8815.61|8815.61|8811.5|8811.5|0
1750845900000|2025-06-25 10:05:00|8810.84|8810.84|8807.02|8807.02|8810.84|8810.84|8803.96|8803.96|0
1750846200000|2025-06-25 10:10:00|8807.26|8807.26|8804.63|8804.63|8809.18|8809.18|8804.63|8804.63|0
1750846500000|2025-06-25 10:15:00|8805.53|8805.53|8803.15|8803.15|8806|8806|8803.09|8803.09|0
1750846800000|2025-06-25 10:20:00|8802.71|8802.71|8801.96|8801.96|8803.75|8803.75|8801.62|8801.62|0
1750847100000|2025-06-25 10:25:00|8803.17|8803.17|8809.77|8809.77|8811.05|8811.05|8802.55|8802.55|0
1750847400000|2025-06-25 10:30:00|8810|8810|8815.1|8815.1|8815.1|8815.1|8810|8810|0
1750847700000|2025-06-25 10:35:00|8815.55|8815.55|8814.7|8814.7|8816.48|8816.48|8814.11|8814.11|0
1750848000000|2025-06-25 10:40:00|8814.97|8814.97|8813.39|8813.39|8814.97|8814.97|8811.85|8811.85|0
1750848300000|2025-06-25 10:45:00|8813.66|8813.66|8807.94|8807.94|8814.46|8814.46|8807.94|8807.94|0
1750848600000|2025-06-25 10:50:00|8808.49|8808.49|8805.13|8805.13|8808.49|8808.49|8804.46|8804.46|0
1750848900000|2025-06-25 10:55:00|8804.97|8804.97|8804.59|8804.59|8805.65|8805.65|8802.45|8802.45|0
1750849200000|2025-06-25 11:00:00|8805.24|8805.24|8805.35|8805.35|8808.16|8808.16|8804.65|8804.65|0
1750849500000|2025-06-25 11:05:00|8806.01|8806.01|8808.69|8808.69|8811.52|8811.52|8806.01|8806.01|0
1750849800000|2025-06-25 11:10:00|8808.93|8808.93|8813.64|8813.64|8813.97|8813.97|8806.17|8806.17|0
1750850100000|2025-06-25 11:15:00|8814.06|8814.06|8817.38|8817.38|8817.38|8817.38|8814.06|8814.06|0
1750850400000|2025-06-25 11:20:00|8818.03|8818.03|8819.35|8819.35|8822.63|8822.63|8817.57|8817.57|0
1750850700000|2025-06-25 11:25:00|8819.12|8819.12|8826.03|8826.03|8826.52|8826.52|8819.12|8819.12|0
1750851000000|2025-06-25 11:30:00|8826.43|8826.43|8833.66|8833.66|8833.66|8833.66|8826.43|8826.43|0
1750851300000|2025-06-25 11:35:00|8833.25|8833.25|8837.63|8837.63|8839.72|8839.72|8833.25|8833.25|0
1750851600000|2025-06-25 11:40:00|8838.95|8838.95|8839.25|8839.25|8841.53|8841.53|8838.15|8838.15|0
1750851900000|2025-06-25 11:45:00|8838.99|8838.99|8833.48|8833.48|8838.99|8838.99|8832.02|8832.02|0
1750852200000|2025-06-25 11:50:00|8833.93|8833.93|8835.68|8835.68|8835.97|8835.97|8832.48|8832.48|0
1750852500000|2025-06-25 11:55:00|8836.33|8836.33|8839.85|8839.85|8841.44|8841.44|8834.82|8834.82|0
1750852800000|2025-06-25 12:00:00|8839.7|8839.7|8837.86|8837.86|8839.81|8839.81|8836.75|8836.75|0
1750853100000|2025-06-25 12:05:00|8837.31|8837.31|8838.96|8838.96|8840.59|8840.59|8837.31|8837.31|0
1750853400000|2025-06-25 12:10:00|8838.41|8838.41|8845.67|8845.67|8845.9|8845.9|8837.23|8837.23|0
1750853700000|2025-06-25 12:15:00|8846.34|8846.34|8840.16|8840.16|8847.43|8847.43|8839.9|8839.9|0
1750854000000|2025-06-25 12:20:00|8840.03|8840.03|8840.26|8840.26|8840.48|8840.48|8836.66|8836.66|0
1750854300000|2025-06-25 12:25:00|8841.57|8841.57|8841.17|8841.17|8846.45|8846.45|8841.04|8841.04|0
1750854600000|2025-06-25 12:30:00|8841.4|8841.4|8841.62|8841.62|8843.59|8843.59|8840.93|8840.93|0
1750854900000|2025-06-25 12:35:00|8842.27|8842.27|8847.46|8847.46|8847.46|8847.46|8842.27|8842.27|0
1750855200000|2025-06-25 12:40:00|8846.8|8846.8|8840.68|8840.68|8846.8|8846.8|8840.45|8840.45|0
1750855500000|2025-06-25 12:45:00|8840.13|8840.13|8841.73|8841.73|8842.12|8842.12|8839.39|8839.39|0
1750855800000|2025-06-25 12:50:00|8841.26|8841.26|8840.56|8840.56|8841.26|8841.26|8836.2|8836.2|0
1750856100000|2025-06-25 12:55:00|8842.53|8842.53|8848.36|8848.36|8848.36|8848.36|8842.53|8842.53|0
1750856400000|2025-06-25 13:00:00|8847.81|8847.81|8840.69|8840.69|8848.05|8848.05|8840.14|8840.14|0
1750856700000|2025-06-25 13:05:00|8840.84|8840.84|8832.76|8832.76|8840.84|8840.84|8831.76|8831.76|0
1750857000000|2025-06-25 13:10:00|8833.42|8833.42|8844.06|8844.06|8844.71|8844.71|8833.42|8833.42|0
1750857300000|2025-06-25 13:15:00|8843.5|8843.5|8839.76|8839.76|8844.52|8844.52|8839.2|8839.2|0
1750857600000|2025-06-25 13:20:00|8838.41|8838.41|8840.57|8840.57|8840.57|8840.57|8835.79|8835.79|0
1750857900000|2025-06-25 13:25:00|8840.02|8840.02|8823.99|8823.99|8840.17|8840.17|8823.99|8823.99|0
1750858200000|2025-06-25 13:30:00|8823.18|8823.18|8817.06|8817.06|8825.44|8825.44|8812.73|8812.73|0
1750858500000|2025-06-25 13:35:00|8815.95|8815.95|8804.6|8804.6|8815.95|8815.95|8804.6|8804.6|0
1750858800000|2025-06-25 13:40:00|8804.33|8804.33|8796.79|8796.79|8804.87|8804.87|8793.79|8793.79|0
1750859100000|2025-06-25 13:45:00|8796.13|8796.13|8790.25|8790.25|8797.65|8797.65|8789.7|8789.7|0
1750859400000|2025-06-25 13:50:00|8789.98|8789.98|8793.59|8793.59|8794.76|8794.76|8786.57|8786.57|0
1750859700000|2025-06-25 13:55:00|8794.26|8794.26|8799.73|8799.73|8800.18|8800.18|8793.61|8793.61|0
1750860000000|2025-06-25 14:00:00|8799.18|8799.18|8798.61|8798.61|8801.76|8801.76|8796.56|8796.56|0
1750860300000|2025-06-25 14:05:00|8797.76|8797.76|8801.3|8801.3|8802.97|8802.97|8795.8|8795.8|0
1750860600000|2025-06-25 14:10:00|8801.44|8801.44|8792.5|8792.5|8801.67|8801.67|8790.86|8790.86|0
1750860900000|2025-06-25 14:15:00|8792.35|8792.35|8802.28|8802.28|8802.66|8802.66|8785.29|8785.29|0
1750861200000|2025-06-25 14:20:00|8802.52|8802.52|8797.64|8797.64|8803.7|8803.7|8796.01|8796.01|0
1750861500000|2025-06-25 14:25:00|8798.32|8798.32|8793.33|8793.33|8798.82|8798.82|8791.01|8791.01|0
1750861800000|2025-06-25 14:30:00|8794|8794|8787.78|8787.78|8794|8794|8781.5|8781.5|0
1750862100000|2025-06-25 14:35:00|8788.05|8788.05|8803.42|8803.42|8804.64|8804.64|8788.05|8788.05|0
1750862400000|2025-06-25 14:40:00|8803.64|8803.64|8803.34|8803.34|8806.62|8806.62|8801.8|8801.8|0
1750862700000|2025-06-25 14:45:00|8802.79|8802.79|8806.53|8806.53|8808.81|8808.81|8802.3|8802.3|0
1750863000000|2025-06-25 14:50:00|8805.87|8805.87|8803.91|8803.91|8805.87|8805.87|8803.33|8803.33|0
1750863300000|2025-06-25 14:55:00|8803.58|8803.58|8811.41|8811.41|8811.57|8811.57|8802.74|8802.74|0
1750863600000|2025-06-25 15:00:00|8811.26|8811.26|8800.25|8800.25|8811.26|8811.26|8799.57|8799.57|0
1750863900000|2025-06-25 15:05:00|8800.91|8800.91|8796.18|8796.18|8803.73|8803.73|8796.18|8796.18|0
1750864200000|2025-06-25 15:10:00|8795.85|8795.85|8799.02|8799.02|8799.67|8799.67|8795.55|8795.55|0
1750864500000|2025-06-25 15:15:00|8799.24|8799.24|8796.33|8796.33|8800.76|8800.76|8794.06|8794.06|0
1750864800000|2025-06-25 15:20:00|8796.1|8796.1|8799.32|8799.32|8799.46|8799.46|8795.56|8795.56|0
1750865100000|2025-06-25 15:25:00|8799.55|8799.55|8801.85|8801.85|8803.54|8803.54|8799.32|8799.32|0
1750922100000|2025-06-26 07:15:00|8821.24|8821.24|8829.95|8829.95|8829.95|8829.95|8820.58|8820.58|0
1750922400000|2025-06-26 07:20:00|8831.92|8831.92|8814.5|8814.5|8832.13|8832.13|8813.5|8813.5|0
1750922700000|2025-06-26 07:25:00|8813.84|8813.84|8813.88|8813.88|8815.13|8815.13|8809.86|8809.86|0
1750923000000|2025-06-26 07:30:00|8816.5|8816.5|8814.04|8814.04|8819.19|8819.19|8812.49|8812.49|0
1750923300000|2025-06-26 07:35:00|8813.37|8813.37|8803.39|8803.39|8814.89|8814.89|8802.66|8802.66|0
1750923600000|2025-06-26 07:40:00|8803.84|8803.84|8822.02|8822.02|8822.02|8822.02|8803.84|8803.84|0
1750923900000|2025-06-26 07:45:00|8821.88|8821.88|8825.66|8825.66|8828.29|8828.29|8821.88|8821.88|0
1750924200000|2025-06-26 07:50:00|8825.42|8825.42|8823.68|8823.68|8826.37|8826.37|8822.6|8822.6|0
1750924500000|2025-06-26 07:55:00|8823.9|8823.9|8820.74|8820.74|8823.9|8823.9|8819.17|8819.17|0
1750924800000|2025-06-26 08:00:00|8820.59|8820.59|8821|8821|8822.17|8822.17|8816.37|8816.37|0
1750925100000|2025-06-26 08:05:00|8821.15|8821.15|8823.3|8823.3|8828.54|8828.54|8821.01|8821.01|0
1750925400000|2025-06-26 08:10:00|8823.92|8823.92|8823.22|8823.22|8825.21|8825.21|8821.3|8821.3|0
1750925700000|2025-06-26 08:15:00|8822.99|8822.99|8836.23|8836.23|8836.23|8836.23|8820.77|8820.77|0
1750926000000|2025-06-26 08:20:00|8836.09|8836.09|8837.66|8837.66|8838.86|8838.86|8834.49|8834.49|0
1750926300000|2025-06-26 08:25:00|8836.76|8836.76|8835.45|8835.45|8838.41|8838.41|8832.67|8832.67|0
1750926600000|2025-06-26 08:30:00|8834.78|8834.78|8827.86|8827.86|8834.78|8834.78|8826.35|8826.35|0
1750926900000|2025-06-26 08:35:00|8828.13|8828.13|8834.76|8834.76|8835.66|8835.66|8827.39|8827.39|0
1750927200000|2025-06-26 08:40:00|8835.43|8835.43|8839.95|8839.95|8839.95|8839.95|8835.43|8835.43|0
1750927500000|2025-06-26 08:45:00|8839.29|8839.29|8840.12|8840.12|8842.26|8842.26|8838.75|8838.75|0
1750927800000|2025-06-26 08:50:00|8840.77|8840.77|8841.12|8841.12|8846.39|8846.39|8840.77|8840.77|0
1750928100000|2025-06-26 08:55:00|8841.36|8841.36|8843.46|8843.46|8846.77|8846.77|8841.12|8841.12|0
1750928400000|2025-06-26 09:00:00|8844.77|8844.77|8846.85|8846.85|8846.85|8846.85|8842.45|8842.45|0
1750928700000|2025-06-26 09:05:00|8846.61|8846.61|8845.02|8845.02|8847.93|8847.93|8844.69|8844.69|0
1750929000000|2025-06-26 09:10:00|8845.68|8845.68|8847.74|8847.74|8848.5|8848.5|8844.71|8844.71|0
1750929300000|2025-06-26 09:15:00|8847.6|8847.6|8849.11|8849.11|8854.05|8854.05|8847.6|8847.6|0
1750929600000|2025-06-26 09:20:00|8848.01|8848.01|8843.27|8843.27|8848.01|8848.01|8842.82|8842.82|0
1750929900000|2025-06-26 09:25:00|8842.71|8842.71|8838.89|8838.89|8842.71|8842.71|8838.88|8838.88|0
1750930200000|2025-06-26 09:30:00|8839.55|8839.55|8841.53|8841.53|8842.71|8842.71|8836.56|8836.56|0
1750930500000|2025-06-26 09:35:00|8842.18|8842.18|8840.58|8840.58|8842.18|8842.18|8839.18|8839.18|0
1750930800000|2025-06-26 09:40:00|8840.99|8840.99|8836.59|8836.59|8841.23|8841.23|8836.11|8836.11|0
1750931100000|2025-06-26 09:45:00|8836.81|8836.81|8838.57|8838.57|8838.97|8838.97|8834.72|8834.72|0
1750931400000|2025-06-26 09:50:00|8838.97|8838.97|8846.63|8846.63|8847.08|8847.08|8838.84|8838.84|0
1750931700000|2025-06-26 09:55:00|8847.95|8847.95|8836.28|8836.28|8849.62|8849.62|8835.89|8835.89|0
1750932000000|2025-06-26 10:00:00|8836.04|8836.04|8836.58|8836.58|8837.67|8837.67|8834.29|8834.29|0
1750932300000|2025-06-26 10:05:00|8836.82|8836.82|8836.62|8836.62|8838.31|8838.31|8836.14|8836.14|0
1750932600000|2025-06-26 10:10:00|8836.07|8836.07|8836.89|8836.89|8838.71|8838.71|8836.07|8836.07|0
1750932900000|2025-06-26 10:15:00|8835.57|8835.57|8833.49|8833.49|8835.84|8835.84|8833.49|8833.49|0
1750933200000|2025-06-26 10:20:00|8833.16|8833.16|8833.74|8833.74|8833.74|8833.74|8831.56|8831.56|0
1750933500000|2025-06-26 10:25:00|8833.88|8833.88|8834.88|8834.88|8838.12|8838.12|8833.74|8833.74|0
1750933800000|2025-06-26 10:30:00|8835.02|8835.02|8836.8|8836.8|8838.27|8838.27|8834.75|8834.75|0
1750934100000|2025-06-26 10:35:00|8836.67|8836.67|8836.13|8836.13|8837.71|8837.71|8835.08|8835.08|0
1750934400000|2025-06-26 10:40:00|8836.37|8836.37|8831.07|8831.07|8836.37|8836.37|8830.42|8830.42|0
1750934700000|2025-06-26 10:45:00|8830.94|8830.94|8831.31|8831.31|8833.71|8833.71|8830.26|8830.26|0
1750935000000|2025-06-26 10:50:00|8831.96|8831.96|8830.38|8830.38|8834.5|8834.5|8829.58|8829.58|0
1750935300000|2025-06-26 10:55:00|8829.72|8829.72|8831.01|8831.01|8831.81|8831.81|8827.72|8827.72|0
1750935600000|2025-06-26 11:00:00|8831.67|8831.67|8829.63|8829.63|8833.51|8833.51|8828.97|8828.97|0
1750935900000|2025-06-26 11:05:00|8829.39|8829.39|8826.9|8826.9|8830.05|8830.05|8826.11|8826.11|0
1750936200000|2025-06-26 11:10:00|8826.67|8826.67|8830.39|8830.39|8831.7|8831.7|8824.85|8824.85|0
1750936500000|2025-06-26 11:15:00|8831.05|8831.05|8833.99|8833.99|8834.16|8834.16|8830.36|8830.36|0
1750936800000|2025-06-26 11:20:00|8834.67|8834.67|8833.11|8833.11|8837.35|8837.35|8831.02|8831.02|0
1750937100000|2025-06-26 11:25:00|8832.89|8832.89|8826.73|8826.73|8832.89|8832.89|8826.37|8826.37|0
1750937400000|2025-06-26 11:30:00|8826.94|8826.94|8821.71|8821.71|8827.15|8827.15|8819.43|8819.43|0
1750937700000|2025-06-26 11:35:00|8822.36|8822.36|8824.95|8824.95|8824.95|8824.95|8820.44|8820.44|0
1750938000000|2025-06-26 11:40:00|8825.18|8825.18|8824.88|8824.88|8825.86|8825.86|8824.55|8824.55|0
1750938300000|2025-06-26 11:45:00|8824.23|8824.23|8821.21|8821.21|8824.23|8824.23|8821.21|8821.21|0
1750938600000|2025-06-26 11:50:00|8821.34|8821.34|8834.2|8834.2|8834.34|8834.34|8821.34|8821.34|0
1750938900000|2025-06-26 11:55:00|8833.79|8833.79|8847.29|8847.29|8847.94|8847.94|8833.79|8833.79|0
1750939200000|2025-06-26 12:00:00|8847.56|8847.56|8849.8|8849.8|8850.38|8850.38|8847.29|8847.29|0
1750939500000|2025-06-26 12:05:00|8849.56|8849.56|8849.55|8849.55|8850.73|8850.73|8848.62|8848.62|0
1750939800000|2025-06-26 12:10:00|8851.35|8851.35|8860.75|8860.75|8863.86|8863.86|8851.35|8851.35|0
1750940100000|2025-06-26 12:15:00|8860.42|8860.42|8857.24|8857.24|8860.42|8860.42|8853.66|8853.66|0
1750940400000|2025-06-26 12:20:00|8857.9|8857.9|8859.1|8859.1|8861.46|8861.46|8857.24|8857.24|0
1750940700000|2025-06-26 12:25:00|8858.44|8858.44|8875.09|8875.09|8875.09|8875.09|8858.44|8858.44|0
1750941000000|2025-06-26 12:30:00|8873.44|8873.44|8859.41|8859.41|8874.07|8874.07|8857.85|8857.85|0
1750941300000|2025-06-26 12:35:00|8860.08|8860.08|8860.73|8860.73|8861.2|8861.2|8853.94|8853.94|0
1750941600000|2025-06-26 12:40:00|8860.89|8860.89|8857.82|8857.82|8860.89|8860.89|8857.51|8857.51|0
1750941900000|2025-06-26 12:45:00|8859.13|8859.13|8852.78|8852.78|8859.54|8859.54|8852.78|8852.78|0
1750942200000|2025-06-26 12:50:00|8852.48|8852.48|8853.05|8853.05|8853.64|8853.64|8850.65|8850.65|0
1750942500000|2025-06-26 12:55:00|8853.19|8853.19|8849.39|8849.39|8855.85|8855.85|8849.06|8849.06|0
1750942800000|2025-06-26 13:00:00|8849.12|8849.12|8840.69|8840.69|8849.12|8849.12|8840.14|8840.14|0
1750943100000|2025-06-26 13:05:00|8840.36|8840.36|8843.26|8843.26|8843.27|8843.27|8840.21|8840.21|0
1750943400000|2025-06-26 13:10:00|8842.81|8842.81|8844.52|8844.52|8844.52|8844.52|8841.96|8841.96|0
1750943700000|2025-06-26 13:15:00|8844.39|8844.39|8841.54|8841.54|8846.04|8846.04|8841.54|8841.54|0
1750944000000|2025-06-26 13:20:00|8841.67|8841.67|8838.83|8838.83|8841.67|8841.67|8837.28|8837.28|0
1750944300000|2025-06-26 13:25:00|8838.97|8838.97|8836.02|8836.02|8839.17|8839.17|8835.89|8835.89|0
1750944600000|2025-06-26 13:30:00|8838.78|8838.78|8833.46|8833.46|8841.1|8841.1|8830.71|8830.71|0
1750944900000|2025-06-26 13:35:00|8832.8|8832.8|8836.37|8836.37|8841|8841|8832.25|8832.25|0
1750945200000|2025-06-26 13:40:00|8836.59|8836.59|8837.19|8837.19|8842.03|8842.03|8835.13|8835.13|0
1750945500000|2025-06-26 13:45:00|8837.73|8837.73|8827.51|8827.51|8837.85|8837.85|8825.68|8825.68|0
1750945800000|2025-06-26 13:50:00|8828.05|8828.05|8830.36|8830.36|8833.8|8833.8|8827.23|8827.23|0
1750946100000|2025-06-26 13:55:00|8830.77|8830.77|8833.85|8833.85|8834.86|8834.86|8829.32|8829.32|0
1750946400000|2025-06-26 14:00:00|8834.09|8834.09|8835.71|8835.71|8840.35|8840.35|8833.82|8833.82|0
1750946700000|2025-06-26 14:05:00|8835.49|8835.49|8832.57|8832.57|8835.49|8835.49|8830.07|8830.07|0
1750947000000|2025-06-26 14:10:00|8831.26|8831.26|8829.15|8829.15|8832.61|8832.61|8829.15|8829.15|0
1750947300000|2025-06-26 14:15:00|8829.37|8829.37|8829.81|8829.81|8833.8|8833.8|8828.1|8828.1|0
1750947600000|2025-06-26 14:20:00|8830.48|8830.48|8823.26|8823.26|8833.4|8833.4|8823.05|8823.05|0
1750947900000|2025-06-26 14:25:00|8822.81|8822.81|8824.86|8824.86|8826.9|8826.9|8821.43|8821.43|0
1750948200000|2025-06-26 14:30:00|8825.52|8825.52|8823.77|8823.77|8827.08|8827.08|8822.88|8822.88|0
1750948500000|2025-06-26 14:35:00|8823.32|8823.32|8826.87|8826.87|8826.87|8826.87|8821.08|8821.08|0
1750948800000|2025-06-26 14:40:00|8826.32|8826.32|8827.2|8827.2|8828.45|8828.45|8824.57|8824.57|0
1750949100000|2025-06-26 14:45:00|8827.06|8827.06|8835.62|8835.62|8835.62|8835.62|8827.06|8827.06|0
1750949400000|2025-06-26 14:50:00|8835.84|8835.84|8843.41|8843.41|8847.45|8847.45|8831.87|8831.87|0
1750949700000|2025-06-26 14:55:00|8843.74|8843.74|8853.6|8853.6|8856.6|8856.6|8843.74|8843.74|0
1750950000000|2025-06-26 15:00:00|8853.04|8853.04|8859.24|8859.24|8861.57|8861.57|8850.53|8850.53|0
1750950300000|2025-06-26 15:05:00|8858.68|8858.68|8863.27|8863.27|8865.22|8865.22|8856.89|8856.89|0
1750950600000|2025-06-26 15:10:00|8863.51|8863.51|8868.78|8868.78|8869.29|8869.29|8862.65|8862.65|0
1750950900000|2025-06-26 15:15:00|8868.51|8868.51|8869.07|8869.07|8874.12|8874.12|8866.77|8866.77|0
1750951200000|2025-06-26 15:20:00|8869.14|8869.14|8872.09|8872.09|8873.14|8873.14|8869.08|8869.08|0
1750951500000|2025-06-26 15:25:00|8871.85|8871.85|8871.01|8871.01|8874.02|8874.02|8866.47|8866.47|0
1751008500000|2025-06-27 07:15:00|8933.43|8933.43|8935.88|8935.88|8935.88|8935.88|8928.93|8928.93|0
1751008800000|2025-06-27 07:20:00|8936.18|8936.18|8934.11|8934.11|8938.75|8938.75|8933.43|8933.43|0
1751009100000|2025-06-27 07:25:00|8934.66|8934.66|8944.89|8944.89|8948.25|8948.25|8933.34|8933.34|0
1751009400000|2025-06-27 07:30:00|8945.54|8945.54|8942.75|8942.75|8946.86|8946.86|8940.17|8940.17|0
1751009700000|2025-06-27 07:35:00|8940.67|8940.67|8950.1|8950.1|8950.25|8950.25|8940.67|8940.67|0
1751010000000|2025-06-27 07:40:00|8950.26|8950.26|8962.42|8962.42|8965.7|8965.7|8947.83|8947.83|0
1751010300000|2025-06-27 07:45:00|8960.64|8960.64|8959.43|8959.43|8960.64|8960.64|8955.07|8955.07|0
1751010600000|2025-06-27 07:50:00|8960.75|8960.75|8952.45|8952.45|8961.55|8961.55|8950.8|8950.8|0
1751010900000|2025-06-27 07:55:00|8952.78|8952.78|8962.27|8962.27|8963.49|8963.49|8952.78|8952.78|0
1751011200000|2025-06-27 08:00:00|8962.83|8962.83|8963.35|8963.35|8965.03|8965.03|8959.51|8959.51|0
1751011500000|2025-06-27 08:05:00|8962.91|8962.91|8959.18|8959.18|8963.91|8963.91|8959.18|8959.18|0
1751011800000|2025-06-27 08:10:00|8958.87|8958.87|8950.33|8950.33|8958.87|8958.87|8949.15|8949.15|0
1751012100000|2025-06-27 08:15:00|8950.73|8950.73|8952.47|8952.47|8952.47|8952.47|8946.62|8946.62|0
1751012400000|2025-06-27 08:20:00|8951.92|8951.92|8947.48|8947.48|8952.26|8952.26|8947.48|8947.48|0
1751012700000|2025-06-27 08:25:00|8946.83|8946.83|8941.08|8941.08|8947.07|8947.07|8939.75|8939.75|0
1751013000000|2025-06-27 08:30:00|8941.32|8941.32|8934.59|8934.59|8941.34|8941.34|8933.59|8933.59|0
1751013300000|2025-06-27 08:35:00|8934.46|8934.46|8935.58|8935.58|8935.71|8935.71|8931.86|8931.86|0
1751013600000|2025-06-27 08:40:00|8935.35|8935.35|8935.71|8935.71|8936.44|8936.44|8932.01|8932.01|0
1751013900000|2025-06-27 08:45:00|8936.29|8936.29|8946.52|8946.52|8947.08|8947.08|8936.29|8936.29|0
1751014200000|2025-06-27 08:50:00|8944.5|8944.5|8945.74|8945.74|8947.64|8947.64|8942.71|8942.71|0
1751014500000|2025-06-27 08:55:00|8946.03|8946.03|8947.73|8947.73|8949.28|8949.28|8942.8|8942.8|0
1751014800000|2025-06-27 09:00:00|8948.38|8948.38|8936.01|8936.01|8953.89|8953.89|8934.62|8934.62|0
1751015100000|2025-06-27 09:05:00|8935.75|8935.75|8935.72|8935.72|8937.8|8937.8|8934.36|8934.36|0
1751015400000|2025-06-27 09:10:00|8934.94|8934.94|8930.63|8930.63|8935.41|8935.41|8928.94|8928.94|0
1751015700000|2025-06-27 09:15:00|8930.79|8930.79|8934.43|8934.43|8934.43|8934.43|8930.36|8930.36|0
1751016000000|2025-06-27 09:20:00|8934.74|8934.74|8935.45|8935.45|8935.87|8935.87|8934.46|8934.46|0
1751016300000|2025-06-27 09:25:00|8935.58|8935.58|8937.11|8937.11|8940.66|8940.66|8935.58|8935.58|0
1751016600000|2025-06-27 09:30:00|8937.67|8937.67|8939.19|8939.19|8940.09|8940.09|8937.67|8937.67|0
1751016900000|2025-06-27 09:35:00|8939.41|8939.41|8942.11|8942.11|8942.11|8942.11|8939.41|8939.41|0
1751017200000|2025-06-27 09:40:00|8941.89|8941.89|8939.47|8939.47|8941.89|8941.89|8937.71|8937.71|0
1751017500000|2025-06-27 09:45:00|8939.23|8939.23|8937.46|8937.46|8939.23|8939.23|8935.38|8935.38|0
1751017800000|2025-06-27 09:50:00|8936.91|8936.91|8935.57|8935.57|8936.91|8936.91|8932.79|8932.79|0
1751018100000|2025-06-27 09:55:00|8934.68|8934.68|8937.51|8937.51|8939.19|8939.19|8932.01|8932.01|0
1751018400000|2025-06-27 10:00:00|8937.96|8937.96|8937.78|8937.78|8941.41|8941.41|8934.05|8934.05|0
1751018700000|2025-06-27 10:05:00|8938.43|8938.43|8930.61|8930.61|8938.66|8938.66|8930.29|8930.29|0
1751019000000|2025-06-27 10:10:00|8929.71|8929.71|8927.78|8927.78|8929.9|8929.9|8926.15|8926.15|0
1751019300000|2025-06-27 10:15:00|8927.57|8927.57|8930.56|8930.56|8932.01|8932.01|8927.57|8927.57|0
1751019600000|2025-06-27 10:20:00|8931.11|8931.11|8935.62|8935.62|8936.07|8936.07|8931.11|8931.11|0
1751019900000|2025-06-27 10:25:00|8934.97|8934.97|8927.9|8927.9|8934.97|8934.97|8927.68|8927.68|0
1751020200000|2025-06-27 10:30:00|8928.31|8928.31|8932.16|8932.16|8933.42|8933.42|8928.31|8928.31|0
1751020500000|2025-06-27 10:35:00|8932.38|8932.38|8935.29|8935.29|8935.29|8935.29|8931.91|8931.91|0
1751020800000|2025-06-27 10:40:00|8935.16|8935.16|8935.65|8935.65|8935.85|8935.85|8933.63|8933.63|0
1751021100000|2025-06-27 10:45:00|8936.1|8936.1|8937.93|8937.93|8938.85|8938.85|8935.28|8935.28|0
1751021400000|2025-06-27 10:50:00|8937.46|8937.46|8940.21|8940.21|8940.21|8940.21|8937.25|8937.25|0
1751021700000|2025-06-27 10:55:00|8940.35|8940.35|8939.39|8939.39|8940.35|8940.35|8938.02|8938.02|0
1751022000000|2025-06-27 11:00:00|8938.85|8938.85|8942.8|8942.8|8943.6|8943.6|8938.45|8938.45|0
1751022300000|2025-06-27 11:05:00|8942.24|8942.24|8941.95|8941.95|8943.35|8943.35|8940.84|8940.84|0
1751022600000|2025-06-27 11:10:00|8942.61|8942.61|8939.6|8939.6|8943.27|8943.27|8938.29|8938.29|0
1751022900000|2025-06-27 11:15:00|8938.95|8938.95|8944.05|8944.05|8948.88|8948.88|8936.88|8936.88|0
1751023200000|2025-06-27 11:20:00|8944.36|8944.36|8944.42|8944.42|8947.27|8947.27|8943.99|8943.99|0
1751023500000|2025-06-27 11:25:00|8944.28|8944.28|8942.52|8942.52|8945.24|8945.24|8942.52|8942.52|0
1751023800000|2025-06-27 11:30:00|8941.97|8941.97|8944.77|8944.77|8944.9|8944.9|8941.41|8941.41|0
1751024100000|2025-06-27 11:35:00|8944.22|8944.22|8942.96|8942.96|8944.22|8944.22|8941.38|8941.38|0
1751024400000|2025-06-27 11:40:00|8942.81|8942.81|8945.06|8945.06|8945.15|8945.15|8942.17|8942.17|0
1751024700000|2025-06-27 11:45:00|8944.91|8944.91|8948.2|8948.2|8948.6|8948.6|8944.91|8944.91|0
1751025000000|2025-06-27 11:50:00|8948.49|8948.49|8956.51|8956.51|8956.51|8956.51|8948.06|8948.06|0
1751025300000|2025-06-27 11:55:00|8956.18|8956.18|8962.45|8962.45|8967.26|8967.26|8956.18|8956.18|0
1751025600000|2025-06-27 12:00:00|8962.3|8962.3|8957.8|8957.8|8963.04|8963.04|8957.8|8957.8|0
1751025900000|2025-06-27 12:05:00|8957.14|8957.14|8954.2|8954.2|8957.14|8957.14|8954.2|8954.2|0
1751026200000|2025-06-27 12:10:00|8955.51|8955.51|8957.04|8957.04|8957.04|8957.04|8954.2|8954.2|0
1751026500000|2025-06-27 12:15:00|8957.33|8957.33|8961.56|8961.56|8961.64|8961.64|8956.78|8956.78|0
1751026800000|2025-06-27 12:20:00|8961.71|8961.71|8963.13|8963.13|8963.27|8963.27|8959.92|8959.92|0
1751027100000|2025-06-27 12:25:00|8963.26|8963.26|8968.91|8968.91|8969.13|8969.13|8963.26|8963.26|0
1751027400000|2025-06-27 12:30:00|8970.22|8970.22|8958.87|8958.87|8970.22|8970.22|8957.97|8957.97|0
1751027700000|2025-06-27 12:35:00|8956.85|8956.85|8942.16|8942.16|8956.85|8956.85|8942.16|8942.16|0
1751028000000|2025-06-27 12:40:00|8942.39|8942.39|8947.05|8947.05|8947.19|8947.19|8942.39|8942.39|0
1751028300000|2025-06-27 12:45:00|8945.94|8945.94|8943.19|8943.19|8945.94|8945.94|8941.54|8941.54|0
1751028600000|2025-06-27 12:50:00|8943.33|8943.33|8937.03|8937.03|8943.54|8943.54|8935.02|8935.02|0
1751028900000|2025-06-27 12:55:00|8936.7|8936.7|8937.29|8937.29|8941.49|8941.49|8936.4|8936.4|0
1751029200000|2025-06-27 13:00:00|8937.43|8937.43|8933.81|8933.81|8941.37|8941.37|8931.48|8931.48|0
1751029500000|2025-06-27 13:05:00|8934.36|8934.36|8933.02|8933.02|8935.72|8935.72|8933.02|8933.02|0
1751029800000|2025-06-27 13:10:00|8932.95|8932.95|8931.07|8931.07|8933.1|8933.1|8930.53|8930.53|0
1751030100000|2025-06-27 13:15:00|8931.3|8931.3|8931.16|8931.16|8932.74|8932.74|8931.09|8931.09|0
1751030400000|2025-06-27 13:20:00|8931.3|8931.3|8931.27|8931.27|8936.35|8936.35|8931.08|8931.08|0
1751030700000|2025-06-27 13:25:00|8931.83|8931.83|8937.23|8937.23|8937.78|8937.78|8930.25|8930.25|0
1751031000000|2025-06-27 13:30:00|8936.55|8936.55|8923.83|8923.83|8937.52|8937.52|8922.15|8922.15|0
1751031300000|2025-06-27 13:35:00|8923.15|8923.15|8924.67|8924.67|8926.53|8926.53|8921.4|8921.4|0
1751031600000|2025-06-27 13:40:00|8924.01|8924.01|8924.53|8924.53|8929.25|8929.25|8920.35|8920.35|0
1751031900000|2025-06-27 13:45:00|8924.2|8924.2|8924.97|8924.97|8930.67|8930.67|8923.92|8923.92|0
1751032200000|2025-06-27 13:50:00|8925.65|8925.65|8936.3|8936.3|8936.3|8936.3|8924.9|8924.9|0
1751032500000|2025-06-27 13:55:00|8936.54|8936.54|8941.36|8941.36|8941.36|8941.36|8932.23|8932.23|0
1751032800000|2025-06-27 14:00:00|8942.35|8942.35|8942.4|8942.4|8947.45|8947.45|8938.42|8938.42|0
1751033100000|2025-06-27 14:05:00|8942.94|8942.94|8944.63|8944.63|8947.19|8947.19|8940.95|8940.95|0
1751033400000|2025-06-27 14:10:00|8945.04|8945.04|8940.18|8940.18|8945.82|8945.82|8940.05|8940.05|0
1751033700000|2025-06-27 14:15:00|8940.04|8940.04|8937.41|8937.41|8940.47|8940.47|8934.25|8934.25|0
1751034000000|2025-06-27 14:20:00|8938.49|8938.49|8937.86|8937.86|8941.16|8941.16|8936.53|8936.53|0
1751034300000|2025-06-27 14:25:00|8937.71|8937.71|8940.51|8940.51|8942.45|8942.45|8937.71|8937.71|0
1751034600000|2025-06-27 14:30:00|8939.7|8939.7|8939.62|8939.62|8942.91|8942.91|8938.57|8938.57|0
1751034900000|2025-06-27 14:35:00|8939.07|8939.07|8952.66|8952.66|8960.59|8960.59|8939.07|8939.07|0
1751035200000|2025-06-27 14:40:00|8952.18|8952.18|8962.62|8962.62|8962.62|8962.62|8952.06|8952.06|0
1751035500000|2025-06-27 14:45:00|8962.76|8962.76|8965.77|8965.77|8967.14|8967.14|8960.96|8960.96|0
1751035800000|2025-06-27 14:50:00|8965.64|8965.64|8966.49|8966.49|8967.94|8967.94|8960.29|8960.29|0
1751036100000|2025-06-27 14:55:00|8965.84|8965.84|8963.75|8963.75|8965.84|8965.84|8962.51|8962.51|0
1751036400000|2025-06-27 15:00:00|8965.06|8965.06|8969.1|8969.1|8971.09|8971.09|8965.06|8965.06|0
1751036700000|2025-06-27 15:05:00|8969.76|8969.76|8971.82|8971.82|8973.42|8973.42|8969.09|8969.09|0
1751037000000|2025-06-27 15:10:00|8972.37|8972.37|8981.38|8981.38|8981.38|8981.38|8972.37|8972.37|0
1751037300000|2025-06-27 15:15:00|8981.16|8981.16|8985.95|8985.95|8985.95|8985.95|8975.82|8975.82|0
1751037600000|2025-06-27 15:20:00|8985.62|8985.62|8994.1|8994.1|8994.61|8994.61|8985.35|8985.35|0
1751037900000|2025-06-27 15:25:00|8994.26|8994.26|8994.97|8994.97|8994.97|8994.97|8991.33|8991.33|0
1751267700000|2025-06-30 07:15:00|9009.16|9009.16|9001.96|9001.96|9016.07|9016.07|9001.96|9001.96|0
1751268000000|2025-06-30 07:20:00|9001.89|9001.89|8983.94|8983.94|9004.76|9004.76|8983.94|8983.94|0
1751268300000|2025-06-30 07:25:00|8983.64|8983.64|8977.58|8977.58|8983.64|8983.64|8974.38|8974.38|0
1751268600000|2025-06-30 07:30:00|8976.93|8976.93|8976.13|8976.13|8977.4|8977.4|8970.95|8970.95|0
1751268900000|2025-06-30 07:35:00|8975.86|8975.86|8975.14|8975.14|8977.51|8977.51|8971.6|8971.6|0
1751269200000|2025-06-30 07:40:00|8975.29|8975.29|8976.34|8976.34|8979.65|8979.65|8971.66|8971.66|0
1751269500000|2025-06-30 07:45:00|8976.99|8976.99|8973.9|8973.9|8977.9|8977.9|8973.9|8973.9|0
1751269800000|2025-06-30 07:50:00|8974.05|8974.05|8977.84|8977.84|8978.91|8978.91|8972.94|8972.94|0
1751270100000|2025-06-30 07:55:00|8978.83|8978.83|8987.7|8987.7|8987.79|8987.79|8978.83|8978.83|0
1751270400000|2025-06-30 08:00:00|8989.68|8989.68|8986.51|8986.51|9005.06|9005.06|8985.41|8985.41|0
1751270700000|2025-06-30 08:05:00|8986.27|8986.27|8981.81|8981.81|8986.27|8986.27|8980.54|8980.54|0
1751271000000|2025-06-30 08:10:00|8983.12|8983.12|8978.63|8978.63|8983.6|8983.6|8976.96|8976.96|0
1751271300000|2025-06-30 08:15:00|8980.28|8980.28|8977.23|8977.23|8981.16|8981.16|8976.07|8976.07|0
1751271600000|2025-06-30 08:20:00|8976.99|8976.99|8976.12|8976.12|8977.67|8977.67|8974.46|8974.46|0
1751271900000|2025-06-30 08:25:00|8975.64|8975.64|8986.29|8986.29|8986.44|8986.44|8975.64|8975.64|0
1751272200000|2025-06-30 08:30:00|8986.15|8986.15|8976.96|8976.96|8986.23|8986.23|8976.08|8976.08|0
1751272500000|2025-06-30 08:35:00|8977.03|8977.03|8975.9|8975.9|8980.06|8980.06|8975.48|8975.48|0
1751272800000|2025-06-30 08:40:00|8975.45|8975.45|8975.37|8975.37|8976.88|8976.88|8973.97|8973.97|0
1751273100000|2025-06-30 08:45:00|8975.6|8975.6|8971.49|8971.49|8976.91|8976.91|8968.27|8968.27|0
1751273400000|2025-06-30 08:50:00|8971.36|8971.36|8975.17|8975.17|8975.77|8975.77|8971.36|8971.36|0
1751273700000|2025-06-30 08:55:00|8975.82|8975.82|8973.09|8973.09|8977.03|8977.03|8973.09|8973.09|0
1751274000000|2025-06-30 09:00:00|8972.94|8972.94|8981.51|8981.51|8981.81|8981.81|8972.94|8972.94|0
1751274300000|2025-06-30 09:05:00|8980.2|8980.2|8963.74|8963.74|8980.2|8980.2|8963.74|8963.74|0
1751274600000|2025-06-30 09:10:00|8964.39|8964.39|8971.09|8971.09|8971.09|8971.09|8962.56|8962.56|0
1751274900000|2025-06-30 09:15:00|8971.64|8971.64|8971.2|8971.2|8975.34|8975.34|8968.36|8968.36|0
1751275200000|2025-06-30 09:20:00|8970.75|8970.75|8973.27|8973.27|8974.93|8974.93|8970.75|8970.75|0
1751275500000|2025-06-30 09:25:00|8972.94|8972.94|8974.99|8974.99|8975.91|8975.91|8971.94|8971.94|0
1751275800000|2025-06-30 09:30:00|8974.92|8974.92|8970.14|8970.14|8974.92|8974.92|8969.73|8969.73|0
1751276100000|2025-06-30 09:35:00|8970.28|8970.28|8966.19|8966.19|8970.28|8970.28|8966.19|8966.19|0
1751276400000|2025-06-30 09:40:00|8966.06|8966.06|8965.79|8965.79|8968.91|8968.91|8964.63|8964.63|0
1751276700000|2025-06-30 09:45:00|8966.44|8966.44|8967.33|8967.33|8968.9|8968.9|8963.87|8963.87|0
1751277000000|2025-06-30 09:50:00|8966.68|8966.68|8965.9|8965.9|8969.24|8969.24|8965.9|8965.9|0
1751277300000|2025-06-30 09:55:00|8965.75|8965.75|8968.56|8968.56|8968.98|8968.98|8962.5|8962.5|0
1751277600000|2025-06-30 10:00:00|8967.91|8967.91|8968.47|8968.47|8972.22|8972.22|8966.51|8966.51|0
1751277900000|2025-06-30 10:05:00|8968.69|8968.69|8971.62|8971.62|8971.62|8971.62|8968.25|8968.25|0
1751278200000|2025-06-30 10:10:00|8971.35|8971.35|8966.01|8966.01|8971.35|8971.35|8962.76|8962.76|0
1751278500000|2025-06-30 10:15:00|8966.22|8966.22|8984.1|8984.1|8986.17|8986.17|8966.22|8966.22|0
1751278800000|2025-06-30 10:20:00|8984.76|8984.76|8982.3|8982.3|8986.33|8986.33|8982.3|8982.3|0
1751279100000|2025-06-30 10:25:00|8982.7|8982.7|8978.08|8978.08|8983.36|8983.36|8977.42|8977.42|0
1751279400000|2025-06-30 10:30:00|8979.73|8979.73|8978.5|8978.5|8981.58|8981.58|8978.5|8978.5|0
1751279700000|2025-06-30 10:35:00|8977.84|8977.84|8978.68|8978.68|8979.47|8979.47|8976.46|8976.46|0
1751280000000|2025-06-30 10:40:00|8978.9|8978.9|8990.13|8990.13|8990.13|8990.13|8978.9|8978.9|0
1751280300000|2025-06-30 10:45:00|8989.73|8989.73|8995.64|8995.64|8995.64|8995.64|8989.28|8989.28|0
1751280600000|2025-06-30 10:50:00|8996.19|8996.19|9005.47|9005.47|9005.47|9005.47|8995.22|8995.22|0
1751280900000|2025-06-30 10:55:00|9005.7|9005.7|9008.24|9008.24|9009.82|9009.82|9004.45|9004.45|0
1751281200000|2025-06-30 11:00:00|9007.64|9007.64|9002.93|9002.93|9007.75|9007.75|9000.18|9000.18|0
1751281500000|2025-06-30 11:05:00|9002.26|9002.26|9002.43|9002.43|9003.09|9003.09|9000.63|9000.63|0
1751281800000|2025-06-30 11:10:00|9002.3|9002.3|9001.35|9001.35|9002.79|9002.79|9001.01|9001.01|0
1751282100000|2025-06-30 11:15:00|9000.8|9000.8|8999.89|8999.89|9000.8|9000.8|8999.89|8999.89|0
1751282400000|2025-06-30 11:20:00|8999.23|8999.23|9002.16|9002.16|9002.3|9002.3|8999.23|8999.23|0
1751282700000|2025-06-30 11:25:00|9002.81|9002.81|8999.91|8999.91|9002.86|9002.86|8999.91|8999.91|0
1751283000000|2025-06-30 11:30:00|9000.12|9000.12|9000.48|9000.48|9001.37|9001.37|8998.7|8998.7|0
1751283300000|2025-06-30 11:35:00|9000.27|9000.27|9006.42|9006.42|9007.31|9007.31|9000.27|9000.27|0
1751283600000|2025-06-30 11:40:00|9007.79|9007.79|9014.6|9014.6|9014.68|9014.68|9007.79|9007.79|0
1751283900000|2025-06-30 11:45:00|9014.74|9014.74|9021.14|9021.14|9022.24|9022.24|9013.64|9013.64|0
1751284200000|2025-06-30 11:50:00|9021.38|9021.38|9022.95|9022.95|9026.55|9026.55|9020.97|9020.97|0
1751284500000|2025-06-30 11:55:00|9024.27|9024.27|9029.16|9029.16|9029.82|9029.82|9020.71|9020.71|0
1751284800000|2025-06-30 12:00:00|9029.57|9029.57|9027.96|9027.96|9031.87|9031.87|9027.96|9027.96|0
1751285100000|2025-06-30 12:05:00|9028.51|9028.51|9028.33|9028.33|9031.59|9031.59|9027.78|9027.78|0
1751285400000|2025-06-30 12:10:00|9028.89|9028.89|9030.74|9030.74|9032.39|9032.39|9028.89|9028.89|0
1751285700000|2025-06-30 12:15:00|9030.4|9030.4|9035.67|9035.67|9036.67|9036.67|9029.46|9029.46|0
1751286000000|2025-06-30 12:20:00|9036.22|9036.22|9040.52|9040.52|9041.94|9041.94|9036.03|9036.03|0
1751286300000|2025-06-30 12:25:00|9040.65|9040.65|9041.45|9041.45|9042.53|9042.53|9038.29|9038.29|0
1751286600000|2025-06-30 12:30:00|9041.88|9041.88|9032.55|9032.55|9043.48|9043.48|9031.75|9031.75|0
1751286900000|2025-06-30 12:35:00|9031.89|9031.89|9031.25|9031.25|9031.89|9031.89|9029.59|9029.59|0
1751287200000|2025-06-30 12:40:00|9031.39|9031.39|9030.6|9030.6|9032.97|9032.97|9030.09|9030.09|0
1751287500000|2025-06-30 12:45:00|9030.38|9030.38|9026.49|9026.49|9032.46|9032.46|9025.43|9025.43|0
1751287800000|2025-06-30 12:50:00|9027.81|9027.81|9026.69|9026.69|9028.39|9028.39|9025.61|9025.61|0
1751288100000|2025-06-30 12:55:00|9027.35|9027.35|9022.19|9022.19|9027.35|9027.35|9020.54|9020.54|0
1751288400000|2025-06-30 13:00:00|9022.32|9022.32|9021.89|9021.89|9026.04|9026.04|9021.5|9021.5|0
1751288700000|2025-06-30 13:05:00|9021.62|9021.62|9023.72|9023.72|9023.94|9023.94|9019.48|9019.48|0
1751289000000|2025-06-30 13:10:00|9023.45|9023.45|9022.37|9022.37|9025.69|9025.69|9022.37|9022.37|0
1751289300000|2025-06-30 13:15:00|9022.23|9022.23|9024.43|9024.43|9024.43|9024.43|9020.44|9020.44|0
1751289600000|2025-06-30 13:20:00|9025.08|9025.08|9022.74|9022.74|9025.08|9025.08|9021.72|9021.72|0
1751289900000|2025-06-30 13:25:00|9023.29|9023.29|9007.59|9007.59|9023.29|9023.29|9007.59|9007.59|0
1751290200000|2025-06-30 13:30:00|9007.37|9007.37|9002.62|9002.62|9014.72|9014.72|8997.05|8997.05|0
1751290500000|2025-06-30 13:35:00|9001.81|9001.81|8997.94|8997.94|9003.8|9003.8|8993.74|8993.74|0
1751290800000|2025-06-30 13:40:00|8997.81|8997.81|8994.65|8994.65|8997.81|8997.81|8990.5|8990.5|0
1751291100000|2025-06-30 13:45:00|8995.3|8995.3|8999.82|8999.82|9003.35|9003.35|8995.17|8995.17|0
1751291400000|2025-06-30 13:50:00|8999.69|8999.69|8995.85|8995.85|9000.04|9000.04|8995.78|8995.78|0
1751291700000|2025-06-30 13:55:00|8995.62|8995.62|9008.4|9008.4|9008.53|9008.53|8995.39|8995.39|0
1751292000000|2025-06-30 14:00:00|9009.06|9009.06|9008.08|9008.08|9009.28|9009.28|9004.49|9004.49|0
1751292300000|2025-06-30 14:05:00|9008.31|9008.31|9014.21|9014.21|9016.81|9016.81|9008.31|9008.31|0
1751292600000|2025-06-30 14:10:00|9013.8|9013.8|9016.82|9016.82|9016.82|9016.82|9013.73|9013.73|0
1751292900000|2025-06-30 14:15:00|9017.21|9017.21|9014.92|9014.92|9022.1|9022.1|9013.7|9013.7|0
1751293200000|2025-06-30 14:20:00|9014.51|9014.51|9009.43|9009.43|9016.58|9016.58|9009.43|9009.43|0
1751293500000|2025-06-30 14:25:00|9009.27|9009.27|9025.82|9025.82|9025.82|9025.82|9008.82|9008.82|0
1751293800000|2025-06-30 14:30:00|9025.27|9025.27|9022.41|9022.41|9026.8|9026.8|9020.57|9020.57|0
1751294100000|2025-06-30 14:35:00|9022.62|9022.62|9017.71|9017.71|9024.14|9024.14|9015.21|9015.21|0
1751294400000|2025-06-30 14:40:00|9018.27|9018.27|9021.93|9021.93|9025.95|9025.95|9016.69|9016.69|0
1751294700000|2025-06-30 14:45:00|9022.19|9022.19|9026.88|9026.88|9029.11|9029.11|9021.24|9021.24|0
1751295000000|2025-06-30 14:50:00|9026.61|9026.61|9029.79|9029.79|9029.94|9029.94|9024.7|9024.7|0
1751295300000|2025-06-30 14:55:00|9030.01|9030.01|9029.76|9029.76|9032.88|9032.88|9029.02|9029.02|0
1751295600000|2025-06-30 15:00:00|9030.04|9030.04|9031.18|9031.18|9035.92|9035.92|9029.09|9029.09|0
1751295900000|2025-06-30 15:05:00|9031.73|9031.73|9031.73|9031.73|9036.92|9036.92|9031.73|9031.73|0
1751296200000|2025-06-30 15:10:00|9031.59|9031.59|9021.01|9021.01|9031.68|9031.68|9020.7|9020.7|0
1751296500000|2025-06-30 15:15:00|9021.49|9021.49|9024.37|9024.37|9025.85|9025.85|9021.49|9021.49|0
1751296800000|2025-06-30 15:20:00|9023.27|9023.27|9022.56|9022.56|9024.44|9024.44|9019.17|9019.17|0
1751297100000|2025-06-30 15:25:00|9022.83|9022.83|9017.8|9017.8|9022.83|9022.83|9016.86|9016.86|0
1751354100000|2025-07-01 07:15:00|9026.69|9026.69|9019.71|9019.71|9026.76|9026.76|9017.11|9017.11|0
1751354400000|2025-07-01 07:20:00|9018.06|9018.06|9022.05|9022.05|9026.49|9026.49|9013.79|9013.79|0
1751354700000|2025-07-01 07:25:00|9021.5|9021.5|9031.12|9031.12|9034.25|9034.25|9021.03|9021.03|0
1751355000000|2025-07-01 07:30:00|9031.27|9031.27|9025.93|9025.93|9035.53|9035.53|9024.05|9024.05|0
1751355300000|2025-07-01 07:35:00|9026.41|9026.41|9029.91|9029.91|9030.52|9030.52|9025.95|9025.95|0
1751355600000|2025-07-01 07:40:00|9030.57|9030.57|9034.94|9034.94|9036.18|9036.18|9028.36|9028.36|0
1751355900000|2025-07-01 07:45:00|9035.27|9035.27|9047.14|9047.14|9047.41|9047.41|9035.27|9035.27|0
1751356200000|2025-07-01 07:50:00|9047.27|9047.27|9049.11|9049.11|9049.11|9049.11|9041.86|9041.86|0
1751356500000|2025-07-01 07:55:00|9048.9|9048.9|9045.07|9045.07|9050.55|9050.55|9037.24|9037.24|0
1751356800000|2025-07-01 08:00:00|9046.38|9046.38|9030.93|9030.93|9048.53|9048.53|9030.03|9030.03|0
1751357100000|2025-07-01 08:05:00|9030.79|9030.79|9023.11|9023.11|9030.79|9030.79|9023.11|9023.11|0
1751357400000|2025-07-01 08:10:00|9022.46|9022.46|9005.26|9005.26|9022.56|9022.56|9003.04|9003.04|0
1751357700000|2025-07-01 08:15:00|9005.71|9005.71|9010.66|9010.66|9010.66|9010.66|9004.4|9004.4|0
1751358000000|2025-07-01 08:20:00|9010.11|9010.11|9012.07|9012.07|9014.96|9014.96|9009.87|9009.87|0
1751358300000|2025-07-01 08:25:00|9012.21|9012.21|9035.81|9035.81|9035.81|9035.81|9012.21|9012.21|0
1751358600000|2025-07-01 08:30:00|9036.2|9036.2|9030.86|9030.86|9039.06|9039.06|9029.54|9029.54|0
1751358900000|2025-07-01 08:35:00|9030.56|9030.56|9026.22|9026.22|9030.89|9030.89|9025.98|9025.98|0
1751359200000|2025-07-01 08:40:00|9025.98|9025.98|9019.47|9019.47|9027.54|9027.54|9018.78|9018.78|0
1751359500000|2025-07-01 08:45:00|9020.58|9020.58|9027.13|9027.13|9027.13|9027.13|9020.58|9020.58|0
1751359800000|2025-07-01 08:50:00|9026.58|9026.58|9026.91|9026.91|9030.26|9030.26|9025.07|9025.07|0
1751360100000|2025-07-01 08:55:00|9026.36|9026.36|9039.19|9039.19|9039.2|9039.2|9026.36|9026.36|0
1751360400000|2025-07-01 09:00:00|9039.69|9039.69|9036.86|9036.86|9044.37|9044.37|9033.59|9033.59|0
1751360700000|2025-07-01 09:05:00|9036.39|9036.39|9029.45|9029.45|9036.39|9036.39|9029.45|9029.45|0
1751361000000|2025-07-01 09:10:00|9031.42|9031.42|9030.79|9030.79|9032.22|9032.22|9028.91|9028.91|0
1751361300000|2025-07-01 09:15:00|9030.55|9030.55|9027.54|9027.54|9030.55|9030.55|9026.82|9026.82|0
1751361600000|2025-07-01 09:20:00|9026.64|9026.64|9028.41|9028.41|9028.41|9028.41|9023.39|9023.39|0
1751361900000|2025-07-01 09:25:00|9029.07|9029.07|9027.66|9027.66|9031.04|9031.04|9027.5|9027.5|0
1751362200000|2025-07-01 09:30:00|9026.99|9026.99|9023.16|9023.16|9026.99|9026.99|9021.78|9021.78|0
1751362500000|2025-07-01 09:35:00|9022.61|9022.61|9020.32|9020.32|9023.95|9023.95|9018.18|9018.18|0
1751362800000|2025-07-01 09:40:00|9020.74|9020.74|9016.59|9016.59|9021.29|9021.29|9015.91|9015.91|0
1751363100000|2025-07-01 09:45:00|9015.93|9015.93|9011.5|9011.5|9016.59|9016.59|9011.5|9011.5|0
1751363400000|2025-07-01 09:50:00|9010.95|9010.95|9009.56|9009.56|9012.82|9012.82|9008.59|9008.59|0
1751363700000|2025-07-01 09:55:00|9010.22|9010.22|9015.97|9015.97|9015.97|9015.97|9010.22|9010.22|0
1751364000000|2025-07-01 10:00:00|9015.83|9015.83|9022.12|9022.12|9022.12|9022.12|9015.83|9015.83|0
1751364300000|2025-07-01 10:05:00|9022.39|9022.39|9026.29|9026.29|9026.43|9026.43|9022.23|9022.23|0
1751364600000|2025-07-01 10:10:00|9026.43|9026.43|9033.08|9033.08|9033.72|9033.72|9026.09|9026.09|0
1751364900000|2025-07-01 10:15:00|9031.98|9031.98|9045.7|9045.7|9046.6|9046.6|9031.98|9031.98|0
1751365200000|2025-07-01 10:20:00|9046.03|9046.03|9050.17|9050.17|9052.19|9052.19|9045.38|9045.38|0
1751365500000|2025-07-01 10:25:00|9050.86|9050.86|9050.9|9050.9|9052.82|9052.82|9049.14|9049.14|0
1751365800000|2025-07-01 10:30:00|9051.12|9051.12|9048.62|9048.62|9052.38|9052.38|9048.62|9048.62|0
1751366100000|2025-07-01 10:35:00|9049.07|9049.07|9048.34|9048.34|9050.33|9050.33|9047.18|9047.18|0
1751366400000|2025-07-01 10:40:00|9047.9|9047.9|9049.2|9049.2|9051.44|9051.44|9047.9|9047.9|0
1751366700000|2025-07-01 10:45:00|9048.54|9048.54|9051.32|9051.32|9052.51|9052.51|9048.37|9048.37|0
1751367000000|2025-07-01 10:50:00|9051.18|9051.18|9047.25|9047.25|9051.64|9051.64|9045.65|9045.65|0
1751367300000|2025-07-01 10:55:00|9046.98|9046.98|9050.86|9050.86|9051.18|9051.18|9046.98|9046.98|0
1751367600000|2025-07-01 11:00:00|9051.42|9051.42|9059.33|9059.33|9059.33|9059.33|9051.42|9051.42|0
1751367900000|2025-07-01 11:05:00|9059.48|9059.48|9060.17|9060.17|9060.27|9060.27|9058.78|9058.78|0
1751368200000|2025-07-01 11:10:00|9059.93|9059.93|9058.48|9058.48|9061.23|9061.23|9058.48|9058.48|0
1751368500000|2025-07-01 11:15:00|9057.81|9057.81|9056.91|9056.91|9059.52|9059.52|9054|9054|0
1751368800000|2025-07-01 11:20:00|9056.77|9056.77|9061.43|9061.43|9061.76|9061.76|9056.74|9056.74|0
1751369100000|2025-07-01 11:25:00|9061.12|9061.12|9063.98|9063.98|9064.95|9064.95|9059.71|9059.71|0
1751369400000|2025-07-01 11:30:00|9064.22|9064.22|9065.27|9065.27|9066.94|9066.94|9064.22|9064.22|0
1751369700000|2025-07-01 11:35:00|9065.04|9065.04|9064.1|9064.1|9066.97|9066.97|9064.1|9064.1|0
1751370000000|2025-07-01 11:40:00|9063.77|9063.77|9063.08|9063.08|9063.77|9063.77|9062.26|9062.26|0
1751370300000|2025-07-01 11:45:00|9063.74|9063.74|9060.67|9060.67|9063.74|9063.74|9058.63|9058.63|0
1751370600000|2025-07-01 11:50:00|9061.98|9061.98|9067.08|9067.08|9067.2|9067.2|9061.74|9061.74|0
1751370900000|2025-07-01 11:55:00|9067.23|9067.23|9074.59|9074.59|9075.66|9075.66|9067.23|9067.23|0
1751371200000|2025-07-01 12:00:00|9073.94|9073.94|9081.67|9081.67|9082.26|9082.26|9073.94|9073.94|0
1751371500000|2025-07-01 12:05:00|9081.9|9081.9|9076.79|9076.79|9083.66|9083.66|9076.79|9076.79|0
1751371800000|2025-07-01 12:10:00|9076.63|9076.63|9076.16|9076.16|9076.81|9076.81|9072.72|9072.72|0
1751372100000|2025-07-01 12:15:00|9076.23|9076.23|9069.54|9069.54|9076.3|9076.3|9069.54|9069.54|0
1751372400000|2025-07-01 12:20:00|9068.64|9068.64|9062.98|9062.98|9068.64|9068.64|9062.58|9062.58|0
1751372700000|2025-07-01 12:25:00|9062.54|9062.54|9056.17|9056.17|9062.54|9062.54|9052.98|9052.98|0
1751373000000|2025-07-01 12:30:00|9056.1|9056.1|9056.2|9056.2|9057.47|9057.47|9054.1|9054.1|0
1751373300000|2025-07-01 12:35:00|9055.55|9055.55|9044.23|9044.23|9056.05|9056.05|9044.23|9044.23|0
1751373600000|2025-07-01 12:40:00|9043.99|9043.99|9035.3|9035.3|9043.99|9043.99|9035.07|9035.07|0
1751373900000|2025-07-01 12:45:00|9035.65|9035.65|9033.66|9033.66|9037.02|9037.02|9033.66|9033.66|0
1751374200000|2025-07-01 12:50:00|9033.36|9033.36|9034.16|9034.16|9034.16|9034.16|9031.1|9031.1|0
1751374500000|2025-07-01 12:55:00|9034.01|9034.01|9032.09|9032.09|9034.01|9034.01|9029.3|9029.3|0
1751374800000|2025-07-01 13:00:00|9032.54|9032.54|9048.67|9048.67|9048.67|9048.67|9032.54|9032.54|0
1751375100000|2025-07-01 13:05:00|9048.82|9048.82|9052.46|9052.46|9052.46|9052.46|9048.58|9048.58|0
1751375400000|2025-07-01 13:10:00|9052.94|9052.94|9057.9|9057.9|9057.9|9057.9|9052.94|9052.94|0
1751375700000|2025-07-01 13:15:00|9058.45|9058.45|9060.26|9060.26|9061.5|9061.5|9057.49|9057.49|0
1751376000000|2025-07-01 13:20:00|9060.59|9060.59|9061.43|9061.43|9064.84|9064.84|9060.35|9060.35|0
1751376300000|2025-07-01 13:25:00|9061.7|9061.7|9065.31|9065.31|9065.86|9065.86|9060.42|9060.42|0
1751376600000|2025-07-01 13:30:00|9065.46|9065.46|9089.42|9089.42|9093.75|9093.75|9064.56|9064.56|0
1751376900000|2025-07-01 13:35:00|9088.75|9088.75|9090.95|9090.95|9093.77|9093.77|9086.59|9086.59|0
1751377200000|2025-07-01 13:40:00|9091.5|9091.5|9096.63|9096.63|9097.75|9097.75|9088.96|9088.96|0
1751377500000|2025-07-01 13:45:00|9097.18|9097.18|9105.43|9105.43|9108.12|9108.12|9095.96|9095.96|0
1751377800000|2025-07-01 13:50:00|9105.16|9105.16|9100.06|9100.06|9106.83|9106.83|9098.51|9098.51|0
1751378100000|2025-07-01 13:55:00|9099.92|9099.92|9110.64|9110.64|9110.64|9110.64|9098.85|9098.85|0
1751378400000|2025-07-01 14:00:00|9111.19|9111.19|9115.47|9115.47|9115.47|9115.47|9105.74|9105.74|0
1751378700000|2025-07-01 14:05:00|9116.13|9116.13|9125.37|9125.37|9126.12|9126.12|9115.58|9115.58|0
1751379000000|2025-07-01 14:10:00|9125.23|9125.23|9130.3|9130.3|9137.54|9137.54|9124.74|9124.74|0
1751379300000|2025-07-01 14:15:00|9129.75|9129.75|9129.44|9129.44|9132.2|9132.2|9126.46|9126.46|0
1751379600000|2025-07-01 14:20:00|9129.77|9129.77|9123.48|9123.48|9130.61|9130.61|9123|9123|0
1751379900000|2025-07-01 14:25:00|9123.62|9123.62|9114.71|9114.71|9127.17|9127.17|9111.55|9111.55|0
1751380200000|2025-07-01 14:30:00|9115.37|9115.37|9117.62|9117.62|9120.87|9120.87|9112.69|9112.69|0
1751380500000|2025-07-01 14:35:00|9116.31|9116.31|9112.75|9112.75|9118.24|9118.24|9111.15|9111.15|0
1751380800000|2025-07-01 14:40:00|9112.45|9112.45|9108.18|9108.18|9112.45|9112.45|9105.74|9105.74|0
1751381100000|2025-07-01 14:45:00|9107.91|9107.91|9110.73|9110.73|9112.89|9112.89|9104.1|9104.1|0
1751381400000|2025-07-01 14:50:00|9110.86|9110.86|9117.48|9117.48|9117.8|9117.8|9108.03|9108.03|0
1751381700000|2025-07-01 14:55:00|9116.94|9116.94|9116.78|9116.78|9123.08|9123.08|9115.44|9115.44|0
1751382000000|2025-07-01 15:00:00|9116.12|9116.12|9122.95|9122.95|9122.95|9122.95|9114.13|9114.13|0
1751382300000|2025-07-01 15:05:00|9123.1|9123.1|9118.94|9118.94|9126.03|9126.03|9115.09|9115.09|0
1751382600000|2025-07-01 15:10:00|9118.71|9118.71|9113.93|9113.93|9119.88|9119.88|9107.91|9107.91|0
1751382900000|2025-07-01 15:15:00|9114.48|9114.48|9114.52|9114.52|9115.73|9115.73|9110.48|9110.48|0
1751383200000|2025-07-01 15:20:00|9114.93|9114.93|9116.29|9116.29|9117.45|9117.45|9112.77|9112.77|0
1751383500000|2025-07-01 15:25:00|9117.4|9117.4|9128.73|9128.73|9128.73|9128.73|9116.57|9116.57|0
1751440500000|2025-07-02 07:15:00|9192.32|9192.32|9195.65|9195.65|9197.65|9197.65|9189.82|9189.82|0
1751440800000|2025-07-02 07:20:00|9195.1|9195.1|9194.08|9194.08|9199.58|9199.58|9191.43|9191.43|0
1751441100000|2025-07-02 07:25:00|9195.39|9195.39|9184.4|9184.4|9196.18|9196.18|9184.4|9184.4|0
1751441400000|2025-07-02 07:30:00|9184.74|9184.74|9186.16|9186.16|9188.21|9188.21|9181.3|9181.3|0
1751441700000|2025-07-02 07:35:00|9186.71|9186.71|9183.41|9183.41|9186.71|9186.71|9175.19|9175.19|0
1751442000000|2025-07-02 07:40:00|9183.56|9183.56|9183.33|9183.33|9187.43|9187.43|9181.96|9181.96|0
1751442300000|2025-07-02 07:45:00|9183.66|9183.66|9186.57|9186.57|9189.14|9189.14|9183.66|9183.66|0
1751442600000|2025-07-02 07:50:00|9187.04|9187.04|9198.72|9198.72|9198.72|9198.72|9186.3|9186.3|0
1751442900000|2025-07-02 07:55:00|9199.38|9199.38|9201.37|9201.37|9202.15|9202.15|9198.57|9198.57|0
1751443200000|2025-07-02 08:00:00|9201.16|9201.16|9215.59|9215.59|9215.59|9215.59|9201.16|9201.16|0
1751443500000|2025-07-02 08:05:00|9215.73|9215.73|9214.14|9214.14|9221.07|9221.07|9213.84|9213.84|0
1751443800000|2025-07-02 08:10:00|9211.93|9211.93|9207.9|9207.9|9213.03|9213.03|9207.75|9207.75|0
1751444100000|2025-07-02 08:15:00|9208.49|9208.49|9212.85|9212.85|9217.41|9217.41|9208.34|9208.34|0
1751444400000|2025-07-02 08:20:00|9213.28|9213.28|9215.2|9215.2|9219.12|9219.12|9213.28|9213.28|0
1751444700000|2025-07-02 08:25:00|9214.65|9214.65|9217.18|9217.18|9219.54|9219.54|9214.65|9214.65|0
1751445000000|2025-07-02 08:30:00|9216.95|9216.95|9219.02|9219.02|9219.02|9219.02|9212.16|9212.16|0
1751445300000|2025-07-02 08:35:00|9220.34|9220.34|9225.46|9225.46|9226.05|9226.05|9217.31|9217.31|0
1751445600000|2025-07-02 08:40:00|9225.32|9225.32|9226.95|9226.95|9233.25|9233.25|9224.56|9224.56|0
1751445900000|2025-07-02 08:45:00|9226.64|9226.64|9235.29|9235.29|9235.29|9235.29|9225.93|9225.93|0
1751446200000|2025-07-02 08:50:00|9235.05|9235.05|9238.25|9238.25|9240.22|9240.22|9233.62|9233.62|0
1751446500000|2025-07-02 08:55:00|9241.56|9241.56|9241.63|9241.63|9242.56|9242.56|9235.89|9235.89|0
1751446800000|2025-07-02 09:00:00|9242.75|9242.75|9238.08|9238.08|9245.25|9245.25|9238.08|9238.08|0
1751447100000|2025-07-02 09:05:00|9237.93|9237.93|9228.51|9228.51|9237.93|9237.93|9228.51|9228.51|0
1751447400000|2025-07-02 09:10:00|9228.64|9228.64|9230.91|9230.91|9230.91|9230.91|9225.03|9225.03|0
1751447700000|2025-07-02 09:15:00|9231.18|9231.18|9236.27|9236.27|9238.24|9238.24|9230.52|9230.52|0
1751448000000|2025-07-02 09:20:00|9236.13|9236.13|9233.67|9233.67|9236.57|9236.57|9233.06|9233.06|0
1751448300000|2025-07-02 09:25:00|9234.32|9234.32|9241.59|9241.59|9241.59|9241.59|9234.32|9234.32|0
1751448600000|2025-07-02 09:30:00|9240.93|9240.93|9235.81|9235.81|9240.93|9240.93|9234.07|9234.07|0
1751448900000|2025-07-02 09:35:00|9235.96|9235.96|9237.76|9237.76|9237.76|9237.76|9234.47|9234.47|0
1751449200000|2025-07-02 09:40:00|9237.35|9237.35|9233.97|9233.97|9237.49|9237.49|9232.27|9232.27|0
1751449500000|2025-07-02 09:45:00|9233.66|9233.66|9236.84|9236.84|9237.82|9237.82|9231.66|9231.66|0
1751449800000|2025-07-02 09:50:00|9236.71|9236.71|9232.98|9232.98|9236.71|9236.71|9232.34|9232.34|0
1751450100000|2025-07-02 09:55:00|9231.88|9231.88|9230.25|9230.25|9232.77|9232.77|9229.6|9229.6|0
1751450400000|2025-07-02 10:00:00|9230.1|9230.1|9228.3|9228.3|9230.1|9230.1|9222.82|9222.82|0
1751450700000|2025-07-02 10:05:00|9228.96|9228.96|9225.38|9225.38|9228.96|9228.96|9224.73|9224.73|0
1751451000000|2025-07-02 10:10:00|9224.67|9224.67|9228.15|9228.15|9228.15|9228.15|9223.44|9223.44|0
1751451300000|2025-07-02 10:15:00|9228.38|9228.38|9240.28|9240.28|9240.28|9240.28|9228.09|9228.09|0
1751451600000|2025-07-02 10:20:00|9240.41|9240.41|9243.83|9243.83|9245.14|9245.14|9240.4|9240.4|0
1751451900000|2025-07-02 10:25:00|9243.17|9243.17|9240.57|9240.57|9244.17|9244.17|9240.57|9240.57|0
1751452200000|2025-07-02 10:30:00|9240.44|9240.44|9241.67|9241.67|9243.98|9243.98|9238.58|9238.58|0
1751452500000|2025-07-02 10:35:00|9240.35|9240.35|9241|9241|9241.97|9241.97|9236.86|9236.86|0
1751452800000|2025-07-02 10:40:00|9240.77|9240.77|9240.93|9240.93|9243.83|9243.83|9240.06|9240.06|0
1751453100000|2025-07-02 10:45:00|9240.38|9240.38|9237.99|9237.99|9241.45|9241.45|9237.72|9237.72|0
1751453400000|2025-07-02 10:50:00|9237.33|9237.33|9233.78|9233.78|9237.48|9237.48|9230.64|9230.64|0
1751453700000|2025-07-02 10:55:00|9233.54|9233.54|9231.43|9231.43|9234.35|9234.35|9231.15|9231.15|0
1751454000000|2025-07-02 11:00:00|9230.8|9230.8|9231.14|9231.14|9231.14|9231.14|9228.69|9228.69|0
1751454300000|2025-07-02 11:05:00|9230.03|9230.03|9232.11|9232.11|9232.44|9232.44|9227.97|9227.97|0
1751454600000|2025-07-02 11:10:00|9231.96|9231.96|9226.45|9226.45|9234.65|9234.65|9225.45|9225.45|0
1751454900000|2025-07-02 11:15:00|9225.9|9225.9|9223.39|9223.39|9226.69|9226.69|9223.27|9223.27|0
1751455200000|2025-07-02 11:20:00|9223.73|9223.73|9224.6|9224.6|9225.2|9225.2|9221.66|9221.66|0
1751455500000|2025-07-02 11:25:00|9225.19|9225.19|9228.85|9228.85|9228.85|9228.85|9223.85|9223.85|0
1751455800000|2025-07-02 11:30:00|9229.12|9229.12|9232.99|9232.99|9232.99|9232.99|9229.12|9229.12|0
1751456100000|2025-07-02 11:35:00|9233.15|9233.15|9232.97|9232.97|9236.04|9236.04|9232.16|9232.16|0
1751456400000|2025-07-02 11:40:00|9232.07|9232.07|9231.59|9231.59|9232.93|9232.93|9231.59|9231.59|0
1751456700000|2025-07-02 11:45:00|9231.92|9231.92|9223.59|9223.59|9231.92|9231.92|9221.79|9221.79|0
1751457000000|2025-07-02 11:50:00|9223.73|9223.73|9213.88|9213.88|9224.06|9224.06|9212.78|9212.78|0
1751457300000|2025-07-02 11:55:00|9213.73|9213.73|9209.14|9209.14|9214.33|9214.33|9207.09|9207.09|0
1751457600000|2025-07-02 12:00:00|9209.3|9209.3|9164.95|9164.95|9209.3|9209.3|9159.49|9159.49|0
1751457900000|2025-07-02 12:05:00|9165.28|9165.28|9183.93|9183.93|9188.14|9188.14|9165.28|9165.28|0
1751458200000|2025-07-02 12:10:00|9184.27|9184.27|9198.65|9198.65|9199.46|9199.46|9184.03|9184.03|0
1751458500000|2025-07-02 12:15:00|9199.31|9199.31|9183.28|9183.28|9199.31|9199.31|9183.28|9183.28|0
1751458800000|2025-07-02 12:20:00|9182.98|9182.98|9176.14|9176.14|9183.31|9183.31|9176.14|9176.14|0
1751459100000|2025-07-02 12:25:00|9174.26|9174.26|9172|9172|9175.21|9175.21|9165.17|9165.17|0
1751459400000|2025-07-02 12:30:00|9172.16|9172.16|9156.04|9156.04|9180.62|9180.62|9156.04|9156.04|0
1751459700000|2025-07-02 12:35:00|9156.25|9156.25|9162.26|9162.26|9162.53|9162.53|9147.4|9147.4|0
1751460000000|2025-07-02 12:40:00|9162.53|9162.53|9163.77|9163.77|9164.53|9164.53|9159.67|9159.67|0
1751460300000|2025-07-02 12:45:00|9164.45|9164.45|9171.19|9171.19|9171.19|9171.19|9163.47|9163.47|0
1751460600000|2025-07-02 12:50:00|9171.74|9171.74|9170.34|9170.34|9175.25|9175.25|9170.34|9170.34|0
1751460900000|2025-07-02 12:55:00|9168.69|9168.69|9182.82|9182.82|9182.82|9182.82|9167.3|9167.3|0
1751461200000|2025-07-02 13:00:00|9183.06|9183.06|9190.74|9190.74|9190.89|9190.89|9183.06|9183.06|0
1751461500000|2025-07-02 13:05:00|9191.3|9191.3|9194.71|9194.71|9199.49|9199.49|9191.3|9191.3|0
1751461800000|2025-07-02 13:10:00|9196.03|9196.03|9197.55|9197.55|9198.23|9198.23|9195.12|9195.12|0
1751462100000|2025-07-02 13:15:00|9198.22|9198.22|9195.97|9195.97|9199.32|9199.32|9195.97|9195.97|0
1751462400000|2025-07-02 13:20:00|9194.87|9194.87|9190.34|9190.34|9194.87|9194.87|9190.01|9190.01|0
1751462700000|2025-07-02 13:25:00|9190.01|9190.01|9191.61|9191.61|9193.26|9193.26|9188.52|9188.52|0
1751463000000|2025-07-02 13:30:00|9190.81|9190.81|9187.37|9187.37|9192.25|9192.25|9182.98|9182.98|0
1751463300000|2025-07-02 13:35:00|9184.74|9184.74|9183.55|9183.55|9191.77|9191.77|9178.9|9178.9|0
1751463600000|2025-07-02 13:40:00|9183.41|9183.41|9172.61|9172.61|9184.51|9184.51|9170.74|9170.74|0
1751463900000|2025-07-02 13:45:00|9172.74|9172.74|9178.26|9178.26|9181.98|9181.98|9172.74|9172.74|0
1751464200000|2025-07-02 13:50:00|9177.16|9177.16|9184.41|9184.41|9185.72|9185.72|9175.77|9175.77|0
1751464500000|2025-07-02 13:55:00|9184.64|9184.64|9188.7|9188.7|9189|9189|9181.95|9181.95|0
1751464800000|2025-07-02 14:00:00|9188.28|9188.28|9196.53|9196.53|9198.59|9198.59|9186.01|9186.01|0
1751465100000|2025-07-02 14:05:00|9197.08|9197.08|9204.21|9204.21|9205.75|9205.75|9196.37|9196.37|0
1751465400000|2025-07-02 14:10:00|9204.14|9204.14|9218.22|9218.22|9218.22|9218.22|9204.14|9204.14|0
1751465700000|2025-07-02 14:15:00|9218.49|9218.49|9212.33|9212.33|9220.77|9220.77|9212.02|9212.02|0
1751466000000|2025-07-02 14:20:00|9212.99|9212.99|9206.13|9206.13|9213.93|9213.93|9205.71|9205.71|0
1751466300000|2025-07-02 14:25:00|9205.02|9205.02|9214.76|9214.76|9216.26|9216.26|9204.78|9204.78|0
1751466600000|2025-07-02 14:30:00|9215.21|9215.21|9213.38|9213.38|9220.26|9220.26|9212.76|9212.76|0
1751466900000|2025-07-02 14:35:00|9213.65|9213.65|9211.19|9211.19|9217.02|9217.02|9211.19|9211.19|0
1751467200000|2025-07-02 14:40:00|9211.33|9211.33|9199.14|9199.14|9215.74|9215.74|9199.14|9199.14|0
1751467500000|2025-07-02 14:45:00|9198.69|9198.69|9198.48|9198.48|9199.22|9199.22|9189.57|9189.57|0
1751467800000|2025-07-02 14:50:00|9198.81|9198.81|9204.39|9204.39|9206.36|9206.36|9198.48|9198.48|0
1751468100000|2025-07-02 14:55:00|9203.85|9203.85|9210.89|9210.89|9212.87|9212.87|9202.6|9202.6|0
1751468400000|2025-07-02 15:00:00|9211.04|9211.04|9208.34|9208.34|9211.53|9211.53|9207.36|9207.36|0
1751468700000|2025-07-02 15:05:00|9208.89|9208.89|9204.84|9204.84|9213.3|9213.3|9203.24|9203.24|0
1751469000000|2025-07-02 15:10:00|9203.84|9203.84|9197.75|9197.75|9203.84|9203.84|9197.75|9197.75|0
1751469300000|2025-07-02 15:15:00|9198.08|9198.08|9192.04|9192.04|9200.57|9200.57|9191.38|9191.38|0
1751469600000|2025-07-02 15:20:00|9191.91|9191.91|9192.48|9192.48|9197.77|9197.77|9189.96|9189.96|0
1751469900000|2025-07-02 15:25:00|9193.58|9193.58|9193.74|9193.74|9194.33|9194.33|9188.24|9188.24|0
1751526900000|2025-07-03 07:15:00|9206.86|9206.86|9204.69|9204.69|9212.91|9212.91|9204.69|9204.69|0
1751527200000|2025-07-03 07:20:00|9206.66|9206.66|9199.69|9199.69|9207|9207|9198.65|9198.65|0
1751527500000|2025-07-03 07:25:00|9199.03|9199.03|9196.36|9196.36|9199.17|9199.17|9191.45|9191.45|0
1751527800000|2025-07-03 07:30:00|9196.21|9196.21|9188.28|9188.28|9197.02|9197.02|9185.03|9185.03|0
1751528100000|2025-07-03 07:35:00|9188.76|9188.76|9192.37|9192.37|9192.37|9192.37|9186.87|9186.87|0
1751528400000|2025-07-03 07:40:00|9193.03|9193.03|9194.54|9194.54|9197.5|9197.5|9193.03|9193.03|0
1751528700000|2025-07-03 07:45:00|9194.78|9194.78|9197.59|9197.59|9197.59|9197.59|9192.72|9192.72|0
1751529000000|2025-07-03 07:50:00|9197.44|9197.44|9211.64|9211.64|9211.64|9211.64|9197.44|9197.44|0
1751529300000|2025-07-03 07:55:00|9211.88|9211.88|9219.37|9219.37|9219.37|9219.37|9209.82|9209.82|0
1751529600000|2025-07-03 08:00:00|9220.27|9220.27|9205.87|9205.87|9222.67|9222.67|9205.87|9205.87|0
1751529900000|2025-07-03 08:05:00|9204.92|9204.92|9198.96|9198.96|9206.18|9206.18|9198.96|9198.96|0
1751530200000|2025-07-03 08:10:00|9198.69|9198.69|9196.52|9196.52|9198.69|9198.69|9193.11|9193.11|0
1751530500000|2025-07-03 08:15:00|9196.66|9196.66|9204.98|9204.98|9204.98|9204.98|9196.66|9196.66|0
1751530800000|2025-07-03 08:20:00|9205.53|9205.53|9205.18|9205.18|9206|9206|9205.18|9205.18|0
1751531100000|2025-07-03 08:25:00|9205.39|9205.39|9198.43|9198.43|9206.78|9206.78|9198.43|9198.43|0
1751531400000|2025-07-03 08:30:00|9198.19|9198.19|9198.08|9198.08|9200.06|9200.06|9196.38|9196.38|0
1751531700000|2025-07-03 08:35:00|9198.24|9198.24|9200.1|9200.1|9200.57|9200.57|9198.24|9198.24|0
1751532000000|2025-07-03 08:40:00|9199.95|9199.95|9202.95|9202.95|9203.69|9203.69|9197.62|9197.62|0
1751532300000|2025-07-03 08:45:00|9203.62|9203.62|9211.01|9211.01|9211.01|9211.01|9203.62|9203.62|0
1751532600000|2025-07-03 08:50:00|9211.14|9211.14|9212.59|9212.59|9213.9|9213.9|9210.93|9210.93|0
1751532900000|2025-07-03 08:55:00|9212.52|9212.52|9207.53|9207.53|9213.44|9213.44|9206.87|9206.87|0
1751533200000|2025-07-03 09:00:00|9207.6|9207.6|9204.08|9204.08|9207.9|9207.9|9203.63|9203.63|0
1751533500000|2025-07-03 09:05:00|9203.94|9203.94|9202.13|9202.13|9203.94|9203.94|9201.38|9201.38|0
1751533800000|2025-07-03 09:10:00|9202|9202|9200.33|9200.33|9205.87|9205.87|9199.49|9199.49|0
1751534100000|2025-07-03 09:15:00|9200.81|9200.81|9201.83|9201.83|9201.83|9201.83|9197.76|9197.76|0
1751534400000|2025-07-03 09:20:00|9201.59|9201.59|9198.09|9198.09|9201.82|9201.82|9194.7|9194.7|0
1751534700000|2025-07-03 09:25:00|9197.76|9197.76|9201.55|9201.55|9202.67|9202.67|9197.76|9197.76|0
1751535000000|2025-07-03 09:30:00|9200.89|9200.89|9193.13|9193.13|9200.89|9200.89|9192.86|9192.86|0
1751535300000|2025-07-03 09:35:00|9191.16|9191.16|9191.2|9191.2|9191.71|9191.71|9189.97|9189.97|0
1751535600000|2025-07-03 09:40:00|9192.3|9192.3|9189.15|9189.15|9193.76|9193.76|9189.15|9189.15|0
1751535900000|2025-07-03 09:45:00|9189|9189|9197.85|9197.85|9198.17|9198.17|9188.33|9188.33|0
1751536200000|2025-07-03 09:50:00|9198.12|9198.12|9193.93|9193.93|9198.26|9198.26|9193.27|9193.27|0
1751536500000|2025-07-03 09:55:00|9194.48|9194.48|9200.62|9200.62|9200.71|9200.71|9189.92|9189.92|0
1751536800000|2025-07-03 10:00:00|9200.97|9200.97|9197.52|9197.52|9201.68|9201.68|9195.91|9195.91|0
1751537100000|2025-07-03 10:05:00|9198.18|9198.18|9200.71|9200.71|9200.71|9200.71|9196.28|9196.28|0
1751537400000|2025-07-03 10:10:00|9200.84|9200.84|9202.34|9202.34|9203.16|9203.16|9199.78|9199.78|0
1751537700000|2025-07-03 10:15:00|9202.61|9202.61|9204.41|9204.41|9210.74|9210.74|9202.61|9202.61|0
1751538000000|2025-07-03 10:20:00|9203.76|9203.76|9207.04|9207.04|9207.04|9207.04|9203.76|9203.76|0
1751538300000|2025-07-03 10:25:00|9207.19|9207.19|9205.96|9205.96|9207.19|9207.19|9204.73|9204.73|0
1751538600000|2025-07-03 10:30:00|9205.81|9205.81|9208.18|9208.18|9212.43|9212.43|9205.81|9205.81|0
1751538900000|2025-07-03 10:35:00|9207.63|9207.63|9208.14|9208.14|9209.36|9209.36|9207.41|9207.41|0
1751539200000|2025-07-03 10:40:00|9209.69|9209.69|9213.54|9213.54|9214.93|9214.93|9209.69|9209.69|0
1751539500000|2025-07-03 10:45:00|9213.3|9213.3|9209.98|9209.98|9214.2|9214.2|9209.98|9209.98|0
1751539800000|2025-07-03 10:50:00|9209.85|9209.85|9210.4|9210.4|9211.96|9211.96|9208.73|9208.73|0
1751540100000|2025-07-03 10:55:00|9209.85|9209.85|9213.39|9213.39|9213.91|9213.91|9209.85|9209.85|0
1751540400000|2025-07-03 11:00:00|9213.09|9213.09|9211.92|9211.92|9213.81|9213.81|9211.7|9211.7|0
1751540700000|2025-07-03 11:05:00|9210.27|9210.27|9207.63|9207.63|9210.27|9210.27|9207.49|9207.49|0
1751541000000|2025-07-03 11:10:00|9208.1|9208.1|9210.46|9210.46|9210.67|9210.67|9207.97|9207.97|0
1751541300000|2025-07-03 11:15:00|9211.77|9211.77|9206.68|9206.68|9211.77|9211.77|9205.3|9205.3|0
1751541600000|2025-07-03 11:20:00|9206.53|9206.53|9206.32|9206.32|9207.75|9207.75|9205.64|9205.64|0
1751541900000|2025-07-03 11:25:00|9206.19|9206.19|9207.89|9207.89|9210.37|9210.37|9206.19|9206.19|0
1751542200000|2025-07-03 11:30:00|9208.19|9208.19|9207.24|9207.24|9208.97|9208.97|9207.1|9207.1|0
1751542500000|2025-07-03 11:35:00|9206.58|9206.58|9207.82|9207.82|9209.43|9209.43|9205.93|9205.93|0
1751542800000|2025-07-03 11:40:00|9208.47|9208.47|9211.21|9211.21|9211.21|9211.21|9208.16|9208.16|0
1751543100000|2025-07-03 11:45:00|9210.97|9210.97|9208.85|9208.85|9211.44|9211.44|9208.19|9208.19|0
1751543400000|2025-07-03 11:50:00|9209.4|9209.4|9210.5|9210.5|9210.68|9210.68|9205.5|9205.5|0
1751543700000|2025-07-03 11:55:00|9210.36|9210.36|9206.25|9206.25|9210.36|9210.36|9205.66|9205.66|0
1751544000000|2025-07-03 12:00:00|9207.57|9207.57|9208.05|9208.05|9209.27|9209.27|9204.01|9204.01|0
1751544300000|2025-07-03 12:05:00|9208.29|9208.29|9211.32|9211.32|9211.32|9211.32|9208.29|9208.29|0
1751544600000|2025-07-03 12:10:00|9211.17|9211.17|9204.24|9204.24|9211.31|9211.31|9202.75|9202.75|0
1751544900000|2025-07-03 12:15:00|9204.38|9204.38|9202.47|9202.47|9207.39|9207.39|9202.47|9202.47|0
1751545200000|2025-07-03 12:20:00|9203.02|9203.02|9203.15|9203.15|9205.06|9205.06|9196.92|9196.92|0
1751545500000|2025-07-03 12:25:00|9205.15|9205.15|9207.47|9207.47|9207.47|9207.47|9204.26|9204.26|0
1751545800000|2025-07-03 12:30:00|9207.98|9207.98|9234.03|9234.03|9237.66|9237.66|9207.98|9207.98|0
1751546100000|2025-07-03 12:35:00|9234.69|9234.69|9236.24|9236.24|9240.02|9240.02|9233.25|9233.25|0
1751546400000|2025-07-03 12:40:00|9236|9236|9239.58|9239.58|9240.11|9240.11|9230.9|9230.9|0
1751546700000|2025-07-03 12:45:00|9240.24|9240.24|9240.1|9240.1|9243.12|9243.12|9238.95|9238.95|0
1751547000000|2025-07-03 12:50:00|9239.38|9239.38|9255.6|9255.6|9256.63|9256.63|9239.38|9239.38|0
1751547300000|2025-07-03 12:55:00|9255.88|9255.88|9248.99|9248.99|9258.06|9258.06|9248.99|9248.99|0
1751547600000|2025-07-03 13:00:00|9249.66|9249.66|9252.27|9252.27|9252.27|9252.27|9248.61|9248.61|0
1751547900000|2025-07-03 13:05:00|9252.93|9252.93|9252.98|9252.98|9255.59|9255.59|9250.77|9250.77|0
1751548200000|2025-07-03 13:10:00|9253.45|9253.45|9248.95|9248.95|9253.59|9253.59|9248.95|9248.95|0
1751548500000|2025-07-03 13:15:00|9249.11|9249.11|9250.63|9250.63|9252.59|9252.59|9249.11|9249.11|0
1751548800000|2025-07-03 13:20:00|9249.97|9249.97|9244.13|9244.13|9250.52|9250.52|9242.33|9242.33|0
1751549100000|2025-07-03 13:25:00|9243.8|9243.8|9239.51|9239.51|9244.47|9244.47|9239.28|9239.28|0
1751549400000|2025-07-03 13:30:00|9239.11|9239.11|9240.27|9240.27|9240.27|9240.27|9226.97|9226.97|0
1751549700000|2025-07-03 13:35:00|9240.54|9240.54|9251.46|9251.46|9251.46|9251.46|9239.28|9239.28|0
1751550000000|2025-07-03 13:40:00|9251.79|9251.79|9260.36|9260.36|9261.01|9261.01|9249.56|9249.56|0
1751550300000|2025-07-03 13:45:00|9261.02|9261.02|9265.94|9265.94|9267.15|9267.15|9257.82|9257.82|0
1751550600000|2025-07-03 13:50:00|9265.81|9265.81|9271.97|9271.97|9274.28|9274.28|9263.31|9263.31|0
1751550900000|2025-07-03 13:55:00|9272.1|9272.1|9265.89|9265.89|9272.72|9272.72|9263.32|9263.32|0
1751551200000|2025-07-03 14:00:00|9265.56|9265.56|9266.63|9266.63|9270|9270|9262.98|9262.98|0
1751551500000|2025-07-03 14:05:00|9266.22|9266.22|9271.13|9271.13|9274.91|9274.91|9264.26|9264.26|0
1751551800000|2025-07-03 14:10:00|9271.36|9271.36|9278.85|9278.85|9278.85|9278.85|9269.62|9269.62|0
1751552100000|2025-07-03 14:15:00|9278.98|9278.98|9277.83|9277.83|9280.24|9280.24|9275.93|9275.93|0
1751552400000|2025-07-03 14:20:00|9278.13|9278.13|9281.13|9281.13|9285.37|9285.37|9278.13|9278.13|0
1751552700000|2025-07-03 14:25:00|9281.27|9281.27|9278.08|9278.08|9282.51|9282.51|9278.08|9278.08|0
1751553000000|2025-07-03 14:30:00|9278.74|9278.74|9285.78|9285.78|9289.35|9289.35|9273.26|9273.26|0
1751553300000|2025-07-03 14:35:00|9287.44|9287.44|9282.68|9282.68|9289.8|9289.8|9282.68|9282.68|0
1751553600000|2025-07-03 14:40:00|9283.01|9283.01|9270.97|9270.97|9283.96|9283.96|9270.97|9270.97|0
1751553900000|2025-07-03 14:45:00|9271.52|9271.52|9270.07|9270.07|9275.8|9275.8|9270.07|9270.07|0
1751554200000|2025-07-03 14:50:00|9269.52|9269.52|9269.06|9269.06|9270.01|9270.01|9265.74|9265.74|0
1751554500000|2025-07-03 14:55:00|9268.79|9268.79|9260.13|9260.13|9269.4|9269.4|9260.13|9260.13|0
1751554800000|2025-07-03 15:00:00|9260.79|9260.79|9258.97|9258.97|9263.44|9263.44|9256.12|9256.12|0
1751555100000|2025-07-03 15:05:00|9258.52|9258.52|9266.81|9266.81|9266.81|9266.81|9258.52|9258.52|0
1751555400000|2025-07-03 15:10:00|9266.66|9266.66|9264.65|9264.65|9269.7|9269.7|9264.1|9264.1|0
1751555700000|2025-07-03 15:15:00|9264.42|9264.42|9269.38|9269.38|9270.65|9270.65|9264.15|9264.15|0
1751556000000|2025-07-03 15:20:00|9269.56|9269.56|9262.23|9262.23|9269.56|9269.56|9260.33|9260.33|0
1751556300000|2025-07-03 15:25:00|9262.08|9262.08|9249.94|9249.94|9262.08|9262.08|9249.94|9249.94|0
1751613300000|2025-07-04 07:15:00|9231.99|9231.99|9225.97|9225.97|9235.28|9235.28|9225.8|9225.8|0
1751613600000|2025-07-04 07:20:00|9223.76|9223.76|9207|9207|9223.76|9223.76|9207|9207|0
1751613900000|2025-07-04 07:25:00|9206.87|9206.87|9206.5|9206.5|9210.35|9210.35|9205.74|9205.74|0
1751614200000|2025-07-04 07:30:00|9206.26|9206.26|9208.22|9208.22|9208.88|9208.88|9198.28|9198.28|0
1751614500000|2025-07-04 07:35:00|9208.37|9208.37|9216.23|9216.23|9216.53|9216.53|9208.25|9208.25|0
1751614800000|2025-07-04 07:40:00|9216.36|9216.36|9214.16|9214.16|9217.52|9217.52|9213.09|9213.09|0
1751615100000|2025-07-04 07:45:00|9213.94|9213.94|9206.66|9206.66|9214.02|9214.02|9206.33|9206.33|0
1751615400000|2025-07-04 07:50:00|9207.32|9207.32|9207.71|9207.71|9210.35|9210.35|9207.06|9207.06|0
1751615700000|2025-07-04 07:55:00|9207.99|9207.99|9207.09|9207.09|9208.39|9208.39|9204.97|9204.97|0
1751616000000|2025-07-04 08:00:00|9207.33|9207.33|9204.89|9204.89|9209.4|9209.4|9197.06|9197.06|0
1751616300000|2025-07-04 08:05:00|9205.37|9205.37|9213.02|9213.02|9217.66|9217.66|9205.37|9205.37|0
1751616600000|2025-07-04 08:10:00|9212.78|9212.78|9198.76|9198.76|9213.26|9213.26|9198.76|9198.76|0
1751616900000|2025-07-04 08:15:00|9197.45|9197.45|9190.99|9190.99|9197.45|9197.45|9189.91|9189.91|0
1751617200000|2025-07-04 08:20:00|9191.23|9191.23|9193.52|9193.52|9195.53|9195.53|9191.23|9191.23|0
1751617500000|2025-07-04 08:25:00|9192.87|9192.87|9203.77|9203.77|9203.77|9203.77|9192.87|9192.87|0
1751617800000|2025-07-04 08:30:00|9203.53|9203.53|9189.55|9189.55|9203.53|9203.53|9189.16|9189.16|0
1751618100000|2025-07-04 08:35:00|9189.79|9189.79|9192.58|9192.58|9193.74|9193.74|9189.79|9189.79|0
1751618400000|2025-07-04 08:40:00|9192.43|9192.43|9190.34|9190.34|9192.79|9192.79|9188.27|9188.27|0
1751618700000|2025-07-04 08:45:00|9190.07|9190.07|9191.35|9191.35|9192.14|9192.14|9186.22|9186.22|0
1751619000000|2025-07-04 08:50:00|9191.9|9191.9|9194.24|9194.24|9194.24|9194.24|9187.64|9187.64|0
1751619300000|2025-07-04 08:55:00|9194.53|9194.53|9195.81|9195.81|9197.67|9197.67|9194.21|9194.21|0
1751619600000|2025-07-04 09:00:00|9195.26|9195.26|9198.76|9198.76|9200.05|9200.05|9194.15|9194.15|0
1751619900000|2025-07-04 09:05:00|9198.45|9198.45|9209.59|9209.59|9209.59|9209.59|9198.45|9198.45|0
1751620200000|2025-07-04 09:10:00|9208.94|9208.94|9220.9|9220.9|9221.3|9221.3|9208.94|9208.94|0
1751620500000|2025-07-04 09:15:00|9220.45|9220.45|9220.31|9220.31|9222.95|9222.95|9219.78|9219.78|0
1751620800000|2025-07-04 09:20:00|9220.96|9220.96|9221.67|9221.67|9226.56|9226.56|9218.2|9218.2|0
1751621100000|2025-07-04 09:25:00|9221.12|9221.12|9220.48|9220.48|9222.28|9222.28|9218.67|9218.67|0
1751621400000|2025-07-04 09:30:00|9220.71|9220.71|9218.7|9218.7|9221.01|9221.01|9217.39|9217.39|0
1751621700000|2025-07-04 09:35:00|9219.49|9219.49|9221.98|9221.98|9222.64|9222.64|9219.49|9219.49|0
1751622000000|2025-07-04 09:40:00|9222.66|9222.66|9225.47|9225.47|9225.74|9225.74|9222.66|9222.66|0
1751622300000|2025-07-04 09:45:00|9225.71|9225.71|9226.63|9226.63|9226.63|9226.63|9225.09|9225.09|0
1751622600000|2025-07-04 09:50:00|9226.07|9226.07|9226.25|9226.25|9226.25|9226.25|9222.82|9222.82|0
1751622900000|2025-07-04 09:55:00|9225.59|9225.59|9224.35|9224.35|9225.59|9225.59|9222.77|9222.77|0
1751623200000|2025-07-04 10:00:00|9224.02|9224.02|9214.66|9214.66|9224.02|9224.02|9214.66|9214.66|0
1751623500000|2025-07-04 10:05:00|9214.18|9214.18|9210.72|9210.72|9214.18|9214.18|9209.42|9209.42|0
1751623800000|2025-07-04 10:10:00|9211.06|9211.06|9216.04|9216.04|9216.04|9216.04|9211.06|9211.06|0
1751624100000|2025-07-04 10:15:00|9216.19|9216.19|9215.35|9215.35|9216.46|9216.46|9213.2|9213.2|0
1751624400000|2025-07-04 10:20:00|9215.9|9215.9|9219.58|9219.58|9219.58|9219.58|9215.9|9215.9|0
1751624700000|2025-07-04 10:25:00|9219.72|9219.72|9220.32|9220.32|9221.87|9221.87|9218.86|9218.86|0
1751625000000|2025-07-04 10:30:00|9220.65|9220.65|9220.57|9220.57|9220.98|9220.98|9219.65|9219.65|0
1751625300000|2025-07-04 10:35:00|9220.65|9220.65|9219.74|9219.74|9220.65|9220.65|9218.68|9218.68|0
1751625600000|2025-07-04 10:40:00|9219.06|9219.06|9209.84|9209.84|9219.48|9219.48|9209.84|9209.84|0
1751625900000|2025-07-04 10:45:00|9209.69|9209.69|9205.99|9205.99|9209.69|9209.69|9205.99|9205.99|0
1751626200000|2025-07-04 10:50:00|9206.14|9206.14|9204.07|9204.07|9206.14|9206.14|9204.07|9204.07|0
1751626500000|2025-07-04 10:55:00|9203.83|9203.83|9206.81|9206.81|9207.28|9207.28|9202.83|9202.83|0
1751626800000|2025-07-04 11:00:00|9206.68|9206.68|9214.07|9214.07|9214.07|9214.07|9206.68|9206.68|0
1751627100000|2025-07-04 11:05:00|9214.41|9214.41|9206.28|9206.28|9214.41|9214.41|9205.29|9205.29|0
1751627400000|2025-07-04 11:10:00|9206.5|9206.5|9205.52|9205.52|9206.5|9206.5|9205.52|9205.52|0
1751627700000|2025-07-04 11:15:00|9206.18|9206.18|9207.46|9207.46|9211.3|9211.3|9206.18|9206.18|0
1751628000000|2025-07-04 11:20:00|9207.31|9207.31|9208.65|9208.65|9208.65|9208.65|9207|9207|0
1751628300000|2025-07-04 11:25:00|9208.94|9208.94|9206.08|9206.08|9210.95|9210.95|9206.08|9206.08|0
1751628600000|2025-07-04 11:30:00|9206.63|9206.63|9205.49|9205.49|9206.63|9206.63|9205.06|9205.06|0
1751628900000|2025-07-04 11:35:00|9206.15|9206.15|9201.53|9201.53|9206.15|9206.15|9200.64|9200.64|0
1751629200000|2025-07-04 11:40:00|9200.87|9200.87|9204.55|9204.55|9204.55|9204.55|9200.87|9200.87|0
1751629500000|2025-07-04 11:45:00|9204.75|9204.75|9206.13|9206.13|9206.34|9206.34|9204.15|9204.15|0
1751629800000|2025-07-04 11:50:00|9205.48|9205.48|9207.38|9207.38|9207.38|9207.38|9204|9204|0
1751630100000|2025-07-04 11:55:00|9207.62|9207.62|9208.38|9208.38|9209.09|9209.09|9206.64|9206.64|0
1751630400000|2025-07-04 12:00:00|9209.69|9209.69|9212.85|9212.85|9214.82|9214.82|9209.36|9209.36|0
1751630700000|2025-07-04 12:05:00|9211.53|9211.53|9211.38|9211.38|9211.53|9211.53|9207.73|9207.73|0
1751631000000|2025-07-04 12:10:00|9211.94|9211.94|9213.71|9213.71|9213.71|9213.71|9211.78|9211.78|0
1751631300000|2025-07-04 12:15:00|9213.44|9213.44|9211.08|9211.08|9213.44|9213.44|9209.76|9209.76|0
1751631600000|2025-07-04 12:20:00|9210.84|9210.84|9207|9207|9211.08|9211.08|9207|9207|0
1751631900000|2025-07-04 12:25:00|9206.44|9206.44|9204.84|9204.84|9206.44|9206.44|9204.29|9204.29|0
1751632200000|2025-07-04 12:30:00|9205.49|9205.49|9207.43|9207.43|9208.22|9208.22|9205.49|9205.49|0
1751632500000|2025-07-04 12:35:00|9207.57|9207.57|9207.62|9207.62|9208.46|9208.46|9207.57|9207.57|0
1751632800000|2025-07-04 12:40:00|9206.96|9206.96|9207.31|9207.31|9208.11|9208.11|9203.72|9203.72|0
1751633100000|2025-07-04 12:45:00|9206.65|9206.65|9206.05|9206.05|9206.65|9206.65|9204.73|9204.73|0
1751633400000|2025-07-04 12:50:00|9205.89|9205.89|9210.09|9210.09|9210.76|9210.76|9205.89|9205.89|0
1751633700000|2025-07-04 12:55:00|9209.75|9209.75|9211.41|9211.41|9213.72|9213.72|9209.75|9209.75|0
1751634000000|2025-07-04 13:00:00|9211.56|9211.56|9215.07|9215.07|9215.07|9215.07|9211.56|9211.56|0
1751634300000|2025-07-04 13:05:00|9214.52|9214.52|9216.88|9216.88|9216.88|9216.88|9214.29|9214.29|0
1751634600000|2025-07-04 13:10:00|9217.11|9217.11|9217.98|9217.98|9219.13|9219.13|9217.11|9217.11|0
1751634900000|2025-07-04 13:15:00|9218.11|9218.11|9217.3|9217.3|9218.33|9218.33|9217.3|9217.3|0
1751635200000|2025-07-04 13:20:00|9217.54|9217.54|9222.16|9222.16|9223.09|9223.09|9212.48|9212.48|0
1751635500000|2025-07-04 13:25:00|9222.31|9222.31|9229.71|9229.71|9229.86|9229.86|9220.98|9220.98|0
1751635800000|2025-07-04 13:30:00|9229.86|9229.86|9235.62|9235.62|9235.62|9235.62|9229.86|9229.86|0
1751636100000|2025-07-04 13:35:00|9235.47|9235.47|9234.83|9234.83|9236.5|9236.5|9234.83|9234.83|0
1751636400000|2025-07-04 13:40:00|9235.13|9235.13|9244.33|9244.33|9244.48|9244.48|9235.13|9235.13|0
1751636700000|2025-07-04 13:45:00|9244.17|9244.17|9240.39|9240.39|9244.17|9244.17|9238.79|9238.79|0
1751637000000|2025-07-04 13:50:00|9240.32|9240.32|9246.9|9246.9|9246.9|9246.9|9240.32|9240.32|0
1751637300000|2025-07-04 13:55:00|9247.05|9247.05|9242.21|9242.21|9247.05|9247.05|9240.53|9240.53|0
1751637600000|2025-07-04 14:00:00|9242.54|9242.54|9244.66|9244.66|9244.66|9244.66|9241.44|9241.44|0
1751637900000|2025-07-04 14:05:00|9244|9244|9238.37|9238.37|9244|9244|9237.89|9237.89|0
1751638200000|2025-07-04 14:10:00|9238.13|9238.13|9235.78|9235.78|9238.13|9238.13|9234.23|9234.23|0
1751638500000|2025-07-04 14:15:00|9235.56|9235.56|9233.73|9233.73|9236.1|9236.1|9233.73|9233.73|0
1751638800000|2025-07-04 14:20:00|9233.89|9233.89|9232.71|9232.71|9233.89|9233.89|9232.58|9232.58|0
1751639100000|2025-07-04 14:25:00|9232.47|9232.47|9239.63|9239.63|9239.8|9239.8|9231.99|9231.99|0
1751639400000|2025-07-04 14:30:00|9240.3|9240.3|9239.13|9239.13|9242.28|9242.28|9238.75|9238.75|0
1751639700000|2025-07-04 14:35:00|9239.27|9239.27|9240.76|9240.76|9242.03|9242.03|9239.26|9239.26|0
1751640000000|2025-07-04 14:40:00|9240.99|9240.99|9243.68|9243.68|9243.76|9243.76|9240.31|9240.31|0
1751640300000|2025-07-04 14:45:00|9244.01|9244.01|9241.56|9241.56|9244.91|9244.91|9240.43|9240.43|0
1751640600000|2025-07-04 14:50:00|9241.23|9241.23|9239.74|9239.74|9242.4|9242.4|9239.74|9239.74|0
1751640900000|2025-07-04 14:55:00|9239.5|9239.5|9236.55|9236.55|9240.6|9240.6|9234.39|9234.39|0
1751641200000|2025-07-04 15:00:00|9236.28|9236.28|9233.06|9233.06|9237.36|9237.36|9233.06|9233.06|0
1751641500000|2025-07-04 15:05:00|9232.84|9232.84|9228.9|9228.9|9233.59|9233.59|9225.82|9225.82|0
1751641800000|2025-07-04 15:10:00|9229.14|9229.14|9223.24|9223.24|9230.82|9230.82|9222.78|9222.78|0
1751642100000|2025-07-04 15:15:00|9223.11|9223.11|9219.94|9219.94|9223.33|9223.33|9219.28|9219.28|0
1751642400000|2025-07-04 15:20:00|9219.81|9219.81|9219.32|9219.32|9220.16|9220.16|9215.5|9215.5|0
1751642700000|2025-07-04 15:25:00|9219.45|9219.45|9221.48|9221.48|9226.2|9226.2|9219.29|9219.29|0
1751872500000|2025-07-07 07:15:00|9271.1|9271.1|9273.29|9273.29|9275.33|9275.33|9270.09|9270.09|0
1751872800000|2025-07-07 07:20:00|9272.82|9272.82|9275.2|9275.2|9276.81|9276.81|9268.14|9268.14|0
1751873100000|2025-07-07 07:25:00|9276.3|9276.3|9272.09|9272.09|9276.3|9276.3|9271.25|9271.25|0
1751873400000|2025-07-07 07:30:00|9271.94|9271.94|9272|9272|9272.21|9272.21|9266.09|9266.09|0
1751873700000|2025-07-07 07:35:00|9272.67|9272.67|9284.01|9284.01|9284.66|9284.66|9272.67|9272.67|0
1751874000000|2025-07-07 07:40:00|9283.87|9283.87|9298.1|9298.1|9298.1|9298.1|9283.87|9283.87|0
1751874300000|2025-07-07 07:45:00|9298.51|9298.51|9302.75|9302.75|9303.83|9303.83|9295.78|9295.78|0
1751874600000|2025-07-07 07:50:00|9302.2|9302.2|9303.81|9303.81|9305.67|9305.67|9301.65|9301.65|0
1751874900000|2025-07-07 07:55:00|9306.01|9306.01|9304.57|9304.57|9308.34|9308.34|9302.28|9302.28|0
1751875200000|2025-07-07 08:00:00|9304.3|9304.3|9296.97|9296.97|9305.61|9305.61|9293.55|9293.55|0
1751875500000|2025-07-07 08:05:00|9297.63|9297.63|9292.57|9292.57|9299.39|9299.39|9291.3|9291.3|0
1751875800000|2025-07-07 08:10:00|9292.72|9292.72|9292.23|9292.23|9292.72|9292.72|9287.69|9287.69|0
1751876100000|2025-07-07 08:15:00|9290.57|9290.57|9287.3|9287.3|9290.57|9290.57|9287.3|9287.3|0
1751876400000|2025-07-07 08:20:00|9287.71|9287.71|9284.64|9284.64|9287.85|9287.85|9283.53|9283.53|0
1751876700000|2025-07-07 08:25:00|9285.04|9285.04|9290.22|9290.22|9290.22|9290.22|9283.96|9283.96|0
1751877000000|2025-07-07 08:30:00|9290.3|9290.3|9293.47|9293.47|9293.47|9293.47|9289.49|9289.49|0
1751877300000|2025-07-07 08:35:00|9293.32|9293.32|9296.57|9296.57|9298.28|9298.28|9293.32|9293.32|0
1751877600000|2025-07-07 08:40:00|9296.34|9296.34|9293.49|9293.49|9296.34|9296.34|9292.95|9292.95|0
1751877900000|2025-07-07 08:45:00|9293.2|9293.2|9296.6|9296.6|9297.4|9297.4|9291.89|9291.89|0
1751878200000|2025-07-07 08:50:00|9296.74|9296.74|9295.83|9295.83|9297.59|9297.59|9293.98|9293.98|0
1751878500000|2025-07-07 08:55:00|9295.68|9295.68|9297.8|9297.8|9299.34|9299.34|9295.68|9295.68|0
1751878800000|2025-07-07 09:00:00|9298.46|9298.46|9301.25|9301.25|9301.25|9301.25|9298.05|9298.05|0
1751879100000|2025-07-07 09:05:00|9302.8|9302.8|9301.59|9301.59|9305.78|9305.78|9301.59|9301.59|0
1751879400000|2025-07-07 09:10:00|9301.74|9301.74|9310.53|9310.53|9311.19|9311.19|9300.86|9300.86|0
1751879700000|2025-07-07 09:15:00|9311.19|9311.19|9320.51|9320.51|9321.06|9321.06|9311.19|9311.19|0
1751880000000|2025-07-07 09:20:00|9320.66|9320.66|9325.15|9325.15|9325.88|9325.88|9318.66|9318.66|0
1751880300000|2025-07-07 09:25:00|9324.94|9324.94|9328.12|9328.12|9328.12|9328.12|9324.34|9324.34|0
1751880600000|2025-07-07 09:30:00|9327.9|9327.9|9319.94|9319.94|9328.32|9328.32|9319.94|9319.94|0
1751880900000|2025-07-07 09:35:00|9320.1|9320.1|9321.38|9321.38|9321.38|9321.38|9319.49|9319.49|0
1751881200000|2025-07-07 09:40:00|9320.72|9320.72|9312.8|9312.8|9320.8|9320.8|9312.8|9312.8|0
1751881500000|2025-07-07 09:45:00|9313.46|9313.46|9307.92|9307.92|9313.46|9313.46|9307.34|9307.34|0
1751881800000|2025-07-07 09:50:00|9307.79|9307.79|9303.37|9303.37|9308.06|9308.06|9301.92|9301.92|0
1751882100000|2025-07-07 09:55:00|9303.66|9303.66|9299.2|9299.2|9303.66|9303.66|9298.91|9298.91|0
1751882400000|2025-07-07 10:00:00|9298.54|9298.54|9299.87|9299.87|9300.79|9300.79|9298.35|9298.35|0
1751882700000|2025-07-07 10:05:00|9300.01|9300.01|9302.46|9302.46|9302.46|9302.46|9299.37|9299.37|0
1751883000000|2025-07-07 10:10:00|9302.13|9302.13|9310.6|9310.6|9310.6|9310.6|9301.72|9301.72|0
1751883300000|2025-07-07 10:15:00|9309.28|9309.28|9304.89|9304.89|9309.28|9309.28|9304.89|9304.89|0
1751883600000|2025-07-07 10:20:00|9305.34|9305.34|9306.83|9306.83|9306.83|9306.83|9302.92|9302.92|0
1751883900000|2025-07-07 10:25:00|9307.31|9307.31|9309.1|9309.1|9309.1|9309.1|9306.1|9306.1|0
1751884200000|2025-07-07 10:30:00|9309.4|9309.4|9309.03|9309.03|9310.76|9310.76|9307.13|9307.13|0
1751884500000|2025-07-07 10:35:00|9309.37|9309.37|9313.93|9313.93|9313.93|9313.93|9309.37|9309.37|0
1751884800000|2025-07-07 10:40:00|9314.08|9314.08|9318.8|9318.8|9318.8|9318.8|9314.08|9314.08|0
1751885100000|2025-07-07 10:45:00|9319.9|9319.9|9319.77|9319.77|9321.97|9321.97|9319.41|9319.41|0
1751885400000|2025-07-07 10:50:00|9319.92|9319.92|9326.7|9326.7|9326.7|9326.7|9319.4|9319.4|0
1751885700000|2025-07-07 10:55:00|9326.55|9326.55|9341.73|9341.73|9342.88|9342.88|9326.55|9326.55|0
1751886000000|2025-07-07 11:00:00|9341.38|9341.38|9343.78|9343.78|9345.38|9345.38|9338.1|9338.1|0
1751886300000|2025-07-07 11:05:00|9344.05|9344.05|9345.72|9345.72|9348.91|9348.91|9344.05|9344.05|0
1751886600000|2025-07-07 11:10:00|9345.51|9345.51|9341.21|9341.21|9345.51|9345.51|9340.18|9340.18|0
1751886900000|2025-07-07 11:15:00|9340.55|9340.55|9339.89|9339.89|9340.88|9340.88|9338.9|9338.9|0
1751887200000|2025-07-07 11:20:00|9340.44|9340.44|9345.97|9345.97|9346.65|9346.65|9340.44|9340.44|0
1751887500000|2025-07-07 11:25:00|9346.62|9346.62|9342.34|9342.34|9346.62|9346.62|9341.32|9341.32|0
1751887800000|2025-07-07 11:30:00|9342.47|9342.47|9335.9|9335.9|9342.88|9342.88|9335.49|9335.49|0
1751888100000|2025-07-07 11:35:00|9335.35|9335.35|9331.59|9331.59|9335.48|9335.48|9331.34|9331.34|0
1751888400000|2025-07-07 11:40:00|9331.85|9331.85|9327.86|9327.86|9331.85|9331.85|9327.07|9327.07|0
1751888700000|2025-07-07 11:45:00|9327.6|9327.6|9326.76|9326.76|9328.2|9328.2|9325.83|9325.83|0
1751889000000|2025-07-07 11:50:00|9327.16|9327.16|9324.1|9324.1|9327.24|9327.24|9324.1|9324.1|0
1751889300000|2025-07-07 11:55:00|9324.65|9324.65|9324.06|9324.06|9325.1|9325.1|9323.44|9323.44|0
1751889600000|2025-07-07 12:00:00|9324.33|9324.33|9326.04|9326.04|9326.69|9326.69|9324.33|9324.33|0
1751889900000|2025-07-07 12:05:00|9325.63|9325.63|9326.43|9326.43|9326.95|9326.95|9324.45|9324.45|0
1751890200000|2025-07-07 12:10:00|9326.7|9326.7|9322.38|9322.38|9326.7|9326.7|9320.11|9320.11|0
1751890500000|2025-07-07 12:15:00|9323.04|9323.04|9323.66|9323.66|9323.94|9323.94|9320.87|9320.87|0
1751890800000|2025-07-07 12:20:00|9324.14|9324.14|9321.59|9321.59|9324.8|9324.8|9318.79|9318.79|0
1751891100000|2025-07-07 12:25:00|9322.24|9322.24|9321.2|9321.2|9322.51|9322.51|9319.11|9319.11|0
1751891400000|2025-07-07 12:30:00|9320.8|9320.8|9318.87|9318.87|9320.8|9320.8|9317.85|9317.85|0
1751891700000|2025-07-07 12:35:00|9317.52|9317.52|9313.69|9313.69|9317.76|9317.76|9313.02|9313.02|0
1751892000000|2025-07-07 12:40:00|9313.04|9313.04|9312.57|9312.57|9313.44|9313.44|9309.63|9309.63|0
1751892300000|2025-07-07 12:45:00|9312.34|9312.34|9308.31|9308.31|9312.34|9312.34|9308.31|9308.31|0
1751892600000|2025-07-07 12:50:00|9308.08|9308.08|9308.38|9308.38|9309.04|9309.04|9305.19|9305.19|0
1751892900000|2025-07-07 12:55:00|9308.05|9308.05|9306.24|9306.24|9308.39|9308.39|9305.4|9305.4|0
1751893200000|2025-07-07 13:00:00|9305.57|9305.57|9296.14|9296.14|9305.57|9305.57|9295.35|9295.35|0
1751893500000|2025-07-07 13:05:00|9295.49|9295.49|9294.6|9294.6|9296.94|9296.94|9294.08|9294.08|0
1751893800000|2025-07-07 13:10:00|9294.47|9294.47|9292.02|9292.02|9294.47|9294.47|9292.02|9292.02|0
1751894100000|2025-07-07 13:15:00|9292.68|9292.68|9295.04|9295.04|9295.27|9295.27|9289.27|9289.27|0
1751894400000|2025-07-07 13:20:00|9295.69|9295.69|9294.61|9294.61|9295.9|9295.9|9291.85|9291.85|0
1751894700000|2025-07-07 13:25:00|9293.5|9293.5|9297.95|9297.95|9298.43|9298.43|9293.5|9293.5|0
1751895000000|2025-07-07 13:30:00|9298.5|9298.5|9315.6|9315.6|9318.6|9318.6|9298.5|9298.5|0
1751895300000|2025-07-07 13:35:00|9316.7|9316.7|9321.78|9321.78|9322.04|9322.04|9316.45|9316.45|0
1751895600000|2025-07-07 13:40:00|9321.51|9321.51|9327.76|9327.76|9329.29|9329.29|9321.51|9321.51|0
1751895900000|2025-07-07 13:45:00|9328.3|9328.3|9335.05|9335.05|9339.17|9339.17|9326|9326|0
1751896200000|2025-07-07 13:50:00|9335.32|9335.32|9338.39|9338.39|9339.01|9339.01|9331.98|9331.98|0
1751896500000|2025-07-07 13:55:00|9338.63|9338.63|9338.45|9338.45|9339.48|9339.48|9336.27|9336.27|0
1751896800000|2025-07-07 14:00:00|9337.79|9337.79|9333.33|9333.33|9339.71|9339.71|9330.19|9330.19|0
1751897100000|2025-07-07 14:05:00|9333.46|9333.46|9338.67|9338.67|9339.16|9339.16|9333.46|9333.46|0
1751897400000|2025-07-07 14:10:00|9339.22|9339.22|9336.77|9336.77|9340.63|9340.63|9336.77|9336.77|0
1751897700000|2025-07-07 14:15:00|9336.12|9336.12|9325.87|9325.87|9336.12|9336.12|9325.47|9325.47|0
1751898000000|2025-07-07 14:20:00|9326.21|9326.21|9327.5|9327.5|9330.86|9330.86|9325.66|9325.66|0
1751898300000|2025-07-07 14:25:00|9327.16|9327.16|9322.97|9322.97|9329.5|9329.5|9320.33|9320.33|0
1751898600000|2025-07-07 14:30:00|9322.43|9322.43|9312.09|9312.09|9322.43|9322.43|9310.2|9310.2|0
1751898900000|2025-07-07 14:35:00|9311.55|9311.55|9314.02|9314.02|9315.08|9315.08|9309.62|9309.62|0
1751899200000|2025-07-07 14:40:00|9313.88|9313.88|9319.42|9319.42|9324.52|9324.52|9313.58|9313.58|0
1751899500000|2025-07-07 14:45:00|9318.76|9318.76|9322.96|9322.96|9324.49|9324.49|9317.38|9317.38|0
1751899800000|2025-07-07 14:50:00|9323.51|9323.51|9316.46|9316.46|9327.47|9327.47|9314.59|9314.59|0
1751900100000|2025-07-07 14:55:00|9316.8|9316.8|9302.7|9302.7|9316.8|9316.8|9300.34|9300.34|0
1751900400000|2025-07-07 15:00:00|9303.36|9303.36|9303.67|9303.67|9307.31|9307.31|9302|9302|0
1751900700000|2025-07-07 15:05:00|9303.45|9303.45|9294.87|9294.87|9304.31|9304.31|9294.64|9294.64|0
1751901000000|2025-07-07 15:10:00|9294.64|9294.64|9291.21|9291.21|9294.64|9294.64|9290.44|9290.44|0
1751901300000|2025-07-07 15:15:00|9291.03|9291.03|9290.43|9290.43|9292.63|9292.63|9287.51|9287.51|0
1751901600000|2025-07-07 15:20:00|9290.57|9290.57|9299.16|9299.16|9300.87|9300.87|9290.43|9290.43|0
1751901900000|2025-07-07 15:25:00|9298.5|9298.5|9297.54|9297.54|9302.35|9302.35|9295.96|9295.96|0
1751958900000|2025-07-08 07:15:00|9323.38|9323.38|9326.04|9326.04|9337.2|9337.2|9319.32|9319.32|0
1751959200000|2025-07-08 07:20:00|9326.59|9326.59|9336.32|9336.32|9337.08|9337.08|9326.59|9326.59|0
1751959500000|2025-07-08 07:25:00|9336.56|9336.56|9345.44|9345.44|9345.76|9345.76|9336.2|9336.2|0
1751959800000|2025-07-08 07:30:00|9345.68|9345.68|9339.43|9339.43|9346.91|9346.91|9338.41|9338.41|0
1751960100000|2025-07-08 07:35:00|9340.1|9340.1|9346.12|9346.12|9346.12|9346.12|9338.69|9338.69|0
1751960400000|2025-07-08 07:40:00|9345.47|9345.47|9345.45|9345.45|9348.7|9348.7|9344.26|9344.26|0
1751960700000|2025-07-08 07:45:00|9345.61|9345.61|9364.13|9364.13|9364.13|9364.13|9345.61|9345.61|0
1751961000000|2025-07-08 07:50:00|9364.4|9364.4|9357.99|9357.99|9364.64|9364.64|9357.54|9357.54|0
1751961300000|2025-07-08 07:55:00|9357.32|9357.32|9359.13|9359.13|9362.74|9362.74|9354.9|9354.9|0
1751961600000|2025-07-08 08:00:00|9359.67|9359.67|9351.92|9351.92|9361.38|9361.38|9350.82|9350.82|0
1751961900000|2025-07-08 08:05:00|9352.23|9352.23|9349.21|9349.21|9352.64|9352.64|9347.74|9347.74|0
1751962200000|2025-07-08 08:10:00|9349.54|9349.54|9358.08|9358.08|9358.08|9358.08|9349.54|9349.54|0
1751962500000|2025-07-08 08:15:00|9358.74|9358.74|9366.12|9366.12|9370.45|9370.45|9358.57|9358.57|0
1751962800000|2025-07-08 08:20:00|9363.42|9363.42|9371.4|9371.4|9372.68|9372.68|9363.19|9363.19|0
1751963100000|2025-07-08 08:25:00|9372.06|9372.06|9366.55|9366.55|9374.71|9374.71|9366.26|9366.26|0
1751963400000|2025-07-08 08:30:00|9367.65|9367.65|9370.4|9370.4|9370.4|9370.4|9362.13|9362.13|0
1751963700000|2025-07-08 08:35:00|9371.73|9371.73|9378.05|9378.05|9378.05|9378.05|9365.77|9365.77|0
1751964000000|2025-07-08 08:40:00|9379.37|9379.37|9378.99|9378.99|9380.65|9380.65|9376.85|9376.85|0
1751964300000|2025-07-08 08:45:00|9379.65|9379.65|9376.62|9376.62|9379.65|9379.65|9376.62|9376.62|0
1751964600000|2025-07-08 08:50:00|9375.96|9375.96|9379.08|9379.08|9379.23|9379.23|9373.15|9373.15|0
1751964900000|2025-07-08 08:55:00|9379.35|9379.35|9384.03|9384.03|9385.26|9385.26|9379.35|9379.35|0
1751965200000|2025-07-08 09:00:00|9383.37|9383.37|9392.2|9392.2|9393.23|9393.23|9382.92|9382.92|0
1751965500000|2025-07-08 09:05:00|9391.93|9391.93|9398.22|9398.22|9399.57|9399.57|9390.49|9390.49|0
1751965800000|2025-07-08 09:10:00|9398.77|9398.77|9401.22|9401.22|9403.24|9403.24|9398.32|9398.32|0
1751966100000|2025-07-08 09:15:00|9402.32|9402.32|9397.85|9397.85|9402.32|9402.32|9396.12|9396.12|0
1751966400000|2025-07-08 09:20:00|9398.5|9398.5|9395.53|9395.53|9398.5|9398.5|9394.03|9394.03|0
1751966700000|2025-07-08 09:25:00|9395.2|9395.2|9395.56|9395.56|9399.68|9399.68|9395.17|9395.17|0
1751967000000|2025-07-08 09:30:00|9394.9|9394.9|9392.5|9392.5|9398.78|9398.78|9392.42|9392.42|0
1751967300000|2025-07-08 09:35:00|9392.73|9392.73|9390.52|9390.52|9393.63|9393.63|9388.71|9388.71|0
1751967600000|2025-07-08 09:40:00|9389.17|9389.17|9388.21|9388.21|9391.1|9391.1|9384.95|9384.95|0
1751967900000|2025-07-08 09:45:00|9388.66|9388.66|9386.04|9386.04|9389.73|9389.73|9386.04|9386.04|0
1751968200000|2025-07-08 09:50:00|9385.56|9385.56|9385.82|9385.82|9388.48|9388.48|9385|9385|0
1751968500000|2025-07-08 09:55:00|9386.92|9386.92|9389.62|9389.62|9389.75|9389.75|9386.23|9386.23|0
1751968800000|2025-07-08 10:00:00|9389.39|9389.39|9387.71|9387.71|9391.29|9391.29|9387.71|9387.71|0
1751969100000|2025-07-08 10:05:00|9387.47|9387.47|9387.38|9387.38|9388.89|9388.89|9385.9|9385.9|0
1751969400000|2025-07-08 10:10:00|9387.23|9387.23|9390.24|9390.24|9390.47|9390.47|9386.75|9386.75|0
1751969700000|2025-07-08 10:15:00|9389.69|9389.69|9394.72|9394.72|9395.78|9395.78|9389.69|9389.69|0
1751970000000|2025-07-08 10:20:00|9395.39|9395.39|9402.74|9402.74|9402.74|9402.74|9395.39|9395.39|0
1751970300000|2025-07-08 10:25:00|9402.19|9402.19|9397.94|9397.94|9402.86|9402.86|9397.94|9397.94|0
1751970600000|2025-07-08 10:30:00|9397.71|9397.71|9393.83|9393.83|9398.21|9398.21|9393.83|9393.83|0
1751970900000|2025-07-08 10:35:00|9394.23|9394.23|9394.55|9394.55|9396.66|9396.66|9393.89|9393.89|0
1751971200000|2025-07-08 10:40:00|9394.1|9394.1|9402.07|9402.07|9402.07|9402.07|9394.1|9394.1|0
1751971500000|2025-07-08 10:45:00|9401.42|9401.42|9401.56|9401.56|9402.3|9402.3|9399.72|9399.72|0
1751971800000|2025-07-08 10:50:00|9401.63|9401.63|9398.14|9398.14|9402.01|9402.01|9397.33|9397.33|0
1751972100000|2025-07-08 10:55:00|9398.28|9398.28|9388.79|9388.79|9398.28|9398.28|9388.79|9388.79|0
1751972400000|2025-07-08 11:00:00|9388.38|9388.38|9389.29|9389.29|9391.03|9391.03|9386.99|9386.99|0
1751972700000|2025-07-08 11:05:00|9389.74|9389.74|9388.53|9388.53|9389.74|9389.74|9384.84|9384.84|0
1751973000000|2025-07-08 11:10:00|9387.98|9387.98|9385.06|9385.06|9387.98|9387.98|9385.06|9385.06|0
1751973300000|2025-07-08 11:15:00|9384.41|9384.41|9393.83|9393.83|9394.25|9394.25|9382.6|9382.6|0
1751973600000|2025-07-08 11:20:00|9393.7|9393.7|9396|9396|9396.55|9396.55|9393.7|9393.7|0
1751973900000|2025-07-08 11:25:00|9396.23|9396.23|9387.84|9387.84|9398.97|9398.97|9387.84|9387.84|0
1751974200000|2025-07-08 11:30:00|9387.36|9387.36|9386.12|9386.12|9388.54|9388.54|9386.06|9386.06|0
1751974500000|2025-07-08 11:35:00|9386.77|9386.77|9378.46|9378.46|9386.77|9386.77|9377.98|9377.98|0
1751974800000|2025-07-08 11:40:00|9378.68|9378.68|9382.14|9382.14|9382.64|9382.64|9378.68|9378.68|0
1751975100000|2025-07-08 11:45:00|9381.91|9381.91|9381.56|9381.56|9383.13|9383.13|9379.38|9379.38|0
1751975400000|2025-07-08 11:50:00|9381.8|9381.8|9383.52|9383.52|9385.85|9385.85|9381.8|9381.8|0
1751975700000|2025-07-08 11:55:00|9383.28|9383.28|9381.19|9381.19|9383.28|9383.28|9379.95|9379.95|0
1751976000000|2025-07-08 12:00:00|9381.06|9381.06|9381|9381|9381.13|9381.13|9377.7|9377.7|0
1751976300000|2025-07-08 12:05:00|9381.45|9381.45|9381.39|9381.39|9381.52|9381.52|9379.66|9379.66|0
1751976600000|2025-07-08 12:10:00|9382.04|9382.04|9377.02|9377.02|9383.18|9383.18|9375.48|9375.48|0
1751976900000|2025-07-08 12:15:00|9377.09|9377.09|9375.54|9375.54|9378.36|9378.36|9375.23|9375.23|0
1751977200000|2025-07-08 12:20:00|9375.78|9375.78|9376.99|9376.99|9376.99|9376.99|9371.33|9371.33|0
1751977500000|2025-07-08 12:25:00|9377.65|9377.65|9373.22|9373.22|9377.65|9377.65|9368.76|9368.76|0
1751977800000|2025-07-08 12:30:00|9372.09|9372.09|9373.35|9373.35|9376.14|9376.14|9372.02|9372.02|0
1751978100000|2025-07-08 12:35:00|9373.49|9373.49|9374.02|9374.02|9376.3|9376.3|9373.49|9373.49|0
1751978400000|2025-07-08 12:40:00|9373.47|9373.47|9375.56|9375.56|9375.56|9375.56|9372.09|9372.09|0
1751978700000|2025-07-08 12:45:00|9376.22|9376.22|9377.44|9377.44|9379.16|9379.16|9375.32|9375.32|0
1751979000000|2025-07-08 12:50:00|9377.71|9377.71|9366.78|9366.78|9377.71|9377.71|9366.48|9366.48|0
1751979300000|2025-07-08 12:55:00|9366.64|9366.64|9368.43|9368.43|9369.8|9369.8|9366.64|9366.64|0
1751979600000|2025-07-08 13:00:00|9368.67|9368.67|9373.21|9373.21|9373.21|9373.21|9367.14|9367.14|0
1751979900000|2025-07-08 13:05:00|9372.76|9372.76|9376.08|9376.08|9381.72|9381.72|9372.76|9372.76|0
1751980200000|2025-07-08 13:10:00|9376.24|9376.24|9372.18|9372.18|9376.82|9376.82|9370.8|9370.8|0
1751980500000|2025-07-08 13:15:00|9372.04|9372.04|9359.02|9359.02|9372.04|9372.04|9358.32|9358.32|0
1751980800000|2025-07-08 13:20:00|9358.69|9358.69|9366.82|9366.82|9366.82|9366.82|9357.27|9357.27|0
1751981100000|2025-07-08 13:25:00|9366.69|9366.69|9366.81|9366.81|9368.17|9368.17|9363.72|9363.72|0
1751981400000|2025-07-08 13:30:00|9367.04|9367.04|9381.61|9381.61|9381.61|9381.61|9364.99|9364.99|0
1751981700000|2025-07-08 13:35:00|9382.15|9382.15|9386.64|9386.64|9392.62|9392.62|9379.98|9379.98|0
1751982000000|2025-07-08 13:40:00|9386.88|9386.88|9390.84|9390.84|9391.12|9391.12|9386.2|9386.2|0
1751982300000|2025-07-08 13:45:00|9389.72|9389.72|9390.57|9390.57|9393.44|9393.44|9382.83|9382.83|0
1751982600000|2025-07-08 13:50:00|9390.79|9390.79|9389.16|9389.16|9390.79|9390.79|9385.3|9385.3|0
1751982900000|2025-07-08 13:55:00|9389.46|9389.46|9384.96|9384.96|9389.62|9389.62|9384.3|9384.3|0
1751983200000|2025-07-08 14:00:00|9385.19|9385.19|9386.98|9386.98|9387.37|9387.37|9382.96|9382.96|0
1751983500000|2025-07-08 14:05:00|9387.12|9387.12|9389.61|9389.61|9393.99|9393.99|9384.69|9384.69|0
1751983800000|2025-07-08 14:10:00|9391.58|9391.58|9389.85|9389.85|9392.62|9392.62|9386.56|9386.56|0
1751984100000|2025-07-08 14:15:00|9390.53|9390.53|9392.69|9392.69|9394.55|9394.55|9389.53|9389.53|0
1751984400000|2025-07-08 14:20:00|9392.14|9392.14|9383.79|9383.79|9392.96|9392.96|9382.99|9382.99|0
1751984700000|2025-07-08 14:25:00|9383.71|9383.71|9393|9393|9393|9393|9382.44|9382.44|0
1751985000000|2025-07-08 14:30:00|9392.93|9392.93|9402.67|9402.67|9403.08|9403.08|9392.93|9392.93|0
1751985300000|2025-07-08 14:35:00|9402.12|9402.12|9407.02|9407.02|9407.48|9407.48|9399.11|9399.11|0
1751985600000|2025-07-08 14:40:00|9407.23|9407.23|9404.46|9404.46|9409.41|9409.41|9404.46|9404.46|0
1751985900000|2025-07-08 14:45:00|9405.01|9405.01|9409.29|9409.29|9411.66|9411.66|9390.07|9390.07|0
1751986200000|2025-07-08 14:50:00|9408.96|9408.96|9391.06|9391.06|9411.42|9411.42|9388.39|9388.39|0
1751986500000|2025-07-08 14:55:00|9391.85|9391.85|9391.89|9391.89|9395.94|9395.94|9390.13|9390.13|0
1751986800000|2025-07-08 15:00:00|9392.03|9392.03|9389.79|9389.79|9395.37|9395.37|9389.79|9389.79|0
1751987100000|2025-07-08 15:05:00|9390.45|9390.45|9391.63|9391.63|9394.33|9394.33|9389.63|9389.63|0
1751987400000|2025-07-08 15:10:00|9391.79|9391.79|9389.44|9389.44|9393.94|9393.94|9388.11|9388.11|0
1751987700000|2025-07-08 15:15:00|9389.89|9389.89|9396.61|9396.61|9398.05|9398.05|9389.89|9389.89|0
1751988000000|2025-07-08 15:20:00|9396.69|9396.69|9390.13|9390.13|9398.03|9398.03|9390.09|9390.09|0
1751988300000|2025-07-08 15:25:00|9390.68|9390.68|9388.43|9388.43|9395.42|9395.42|9386.95|9386.95|0
1752045300000|2025-07-09 07:15:00|9396.56|9396.56|9396.73|9396.73|9404.93|9404.93|9391.42|9391.42|0
1752045600000|2025-07-09 07:20:00|9398.05|9398.05|9409.03|9409.03|9409.93|9409.93|9396.94|9396.94|0
1752045900000|2025-07-09 07:25:00|9409.69|9409.69|9408.76|9408.76|9411.16|9411.16|9406.96|9406.96|0
1752046200000|2025-07-09 07:30:00|9409.48|9409.48|9415.03|9415.03|9415.03|9415.03|9404.63|9404.63|0
1752046500000|2025-07-09 07:35:00|9416.13|9416.13|9414.57|9414.57|9418.91|9418.91|9411.22|9411.22|0
1752046800000|2025-07-09 07:40:00|9415.89|9415.89|9417.87|9417.87|9419.15|9419.15|9413.25|9413.25|0
1752047100000|2025-07-09 07:45:00|9418.11|9418.11|9417.31|9417.31|9423|9423|9414.69|9414.69|0
1752047400000|2025-07-09 07:50:00|9416.66|9416.66|9415.12|9415.12|9417.09|9417.09|9412.83|9412.83|0
1752047700000|2025-07-09 07:55:00|9415.36|9415.36|9412.22|9412.22|9417.46|9417.46|9412.22|9412.22|0
1752048000000|2025-07-09 08:00:00|9411.95|9411.95|9418.81|9418.81|9418.81|9418.81|9411.32|9411.32|0
1752048300000|2025-07-09 08:05:00|9418.94|9418.94|9402.37|9402.37|9418.94|9418.94|9402.37|9402.37|0
1752048600000|2025-07-09 08:10:00|9402.58|9402.58|9399.48|9399.48|9404.6|9404.6|9398.13|9398.13|0
1752048900000|2025-07-09 08:15:00|9399.81|9399.81|9413.89|9413.89|9413.89|9413.89|9399.81|9399.81|0
1752049200000|2025-07-09 08:20:00|9413.44|9413.44|9411.28|9411.28|9413.44|9413.44|9406|9406|0
1752049500000|2025-07-09 08:25:00|9411.52|9411.52|9407.94|9407.94|9411.52|9411.52|9406.24|9406.24|0
1752049800000|2025-07-09 08:30:00|9408.1|9408.1|9409.43|9409.43|9412.2|9412.2|9408.1|9408.1|0
1752050100000|2025-07-09 08:35:00|9408.12|9408.12|9407.39|9407.39|9408.12|9408.12|9403.25|9403.25|0
1752050400000|2025-07-09 08:40:00|9405.42|9405.42|9398.06|9398.06|9405.42|9405.42|9392.69|9392.69|0
1752050700000|2025-07-09 08:45:00|9397.58|9397.58|9395.94|9395.94|9397.58|9397.58|9391.8|9391.8|0
1752051000000|2025-07-09 08:50:00|9396.61|9396.61|9402.44|9402.44|9402.71|9402.71|9395.61|9395.61|0
1752051300000|2025-07-09 08:55:00|9402.59|9402.59|9399.99|9399.99|9403.25|9403.25|9396.21|9396.21|0
1752051600000|2025-07-09 09:00:00|9397.36|9397.36|9396.43|9396.43|9398.65|9398.65|9395.08|9395.08|0
1752051900000|2025-07-09 09:05:00|9395.95|9395.95|9394.36|9394.36|9397.55|9397.55|9393.94|9393.94|0
1752052200000|2025-07-09 09:10:00|9394.14|9394.14|9391.97|9391.97|9394.82|9394.82|9391.12|9391.12|0
1752052500000|2025-07-09 09:15:00|9392.3|9392.3|9399.05|9399.05|9400.52|9400.52|9392.3|9392.3|0
1752052800000|2025-07-09 09:20:00|9398.92|9398.92|9395.08|9395.08|9399.02|9399.02|9393.14|9393.14|0
1752053100000|2025-07-09 09:25:00|9395.63|9395.63|9391.12|9391.12|9395.78|9395.78|9390.52|9390.52|0
1752053400000|2025-07-09 09:30:00|9391.59|9391.59|9395.56|9395.56|9395.71|9395.71|9391.08|9391.08|0
1752053700000|2025-07-09 09:35:00|9395.32|9395.32|9399.04|9399.04|9401.24|9401.24|9395.32|9395.32|0
1752054000000|2025-07-09 09:40:00|9399.11|9399.11|9393.8|9393.8|9399.11|9399.11|9390.65|9390.65|0
1752054300000|2025-07-09 09:45:00|9393.94|9393.94|9392.67|9392.67|9394.09|9394.09|9389.41|9389.41|0
1752054600000|2025-07-09 09:50:00|9393.33|9393.33|9392.64|9392.64|9395.46|9395.46|9391.23|9391.23|0
1752054900000|2025-07-09 09:55:00|9393.29|9393.29|9388.9|9388.9|9393.29|9393.29|9388.08|9388.08|0
1752055200000|2025-07-09 10:00:00|9389.16|9389.16|9378.59|9378.59|9390.14|9390.14|9376.8|9376.8|0
1752055500000|2025-07-09 10:05:00|9378.73|9378.73|9382.73|9382.73|9382.73|9382.73|9378.73|9378.73|0
1752055800000|2025-07-09 10:10:00|9383.21|9383.21|9385.45|9385.45|9387.08|9387.08|9382.72|9382.72|0
1752056100000|2025-07-09 10:15:00|9386.16|9386.16|9394.83|9394.83|9394.83|9394.83|9386.16|9386.16|0
1752056400000|2025-07-09 10:20:00|9395.16|9395.16|9394.53|9394.53|9396.34|9396.34|9393.14|9393.14|0
1752056700000|2025-07-09 10:25:00|9394.27|9394.27|9391.48|9391.48|9394.69|9394.69|9391.48|9391.48|0
1752057000000|2025-07-09 10:30:00|9391.01|9391.01|9388.17|9388.17|9391.01|9391.01|9385.74|9385.74|0
1752057300000|2025-07-09 10:35:00|9389.27|9389.27|9392.28|9392.28|9393.17|9393.17|9389.27|9389.27|0
1752057600000|2025-07-09 10:40:00|9392.93|9392.93|9389.93|9389.93|9392.93|9392.93|9389.42|9389.42|0
1752057900000|2025-07-09 10:45:00|9389.5|9389.5|9386.49|9386.49|9389.5|9389.5|9386.06|9386.06|0
1752058200000|2025-07-09 10:50:00|9387.15|9387.15|9387.57|9387.57|9388.44|9388.44|9386.39|9386.39|0
1752058500000|2025-07-09 10:55:00|9387.24|9387.24|9389.24|9389.24|9390.03|9390.03|9386.9|9386.9|0
1752058800000|2025-07-09 11:00:00|9390.23|9390.23|9398.29|9398.29|9398.29|9398.29|9390.23|9390.23|0
1752059100000|2025-07-09 11:05:00|9398.14|9398.14|9398.15|9398.15|9399.32|9399.32|9398.04|9398.04|0
1752059400000|2025-07-09 11:10:00|9399.46|9399.46|9401.47|9401.47|9402.67|9402.67|9399.46|9399.46|0
1752059700000|2025-07-09 11:15:00|9401.69|9401.69|9396.76|9396.76|9402.23|9402.23|9396.58|9396.58|0
1752060000000|2025-07-09 11:20:00|9396.02|9396.02|9396.11|9396.11|9397.15|9397.15|9395.48|9395.48|0
1752060300000|2025-07-09 11:25:00|9395.39|9395.39|9392.08|9392.08|9395.39|9395.39|9391.87|9391.87|0
1752060600000|2025-07-09 11:30:00|9391.79|9391.79|9386.77|9386.77|9391.79|9391.79|9386.77|9386.77|0
1752060900000|2025-07-09 11:35:00|9386.29|9386.29|9382.37|9382.37|9386.29|9386.29|9379.91|9379.91|0
1752061200000|2025-07-09 11:40:00|9381.82|9381.82|9380.39|9380.39|9382.95|9382.95|9379.01|9379.01|0
1752061500000|2025-07-09 11:45:00|9380.06|9380.06|9377.81|9377.81|9380.06|9380.06|9377.47|9377.47|0
1752061800000|2025-07-09 11:50:00|9378.03|9378.03|9380.69|9380.69|9380.69|9380.69|9378.03|9378.03|0
1752062100000|2025-07-09 11:55:00|9380.77|9380.77|9381.79|9381.79|9383.65|9383.65|9380.54|9380.54|0
1752062400000|2025-07-09 12:00:00|9381|9381|9380.01|9380.01|9386.22|9386.22|9380.01|9380.01|0
1752062700000|2025-07-09 12:05:00|9379.77|9379.77|9381.58|9381.58|9382.22|9382.22|9378.36|9378.36|0
1752063000000|2025-07-09 12:10:00|9381.72|9381.72|9383.37|9383.37|9384.82|9384.82|9380.4|9380.4|0
1752063300000|2025-07-09 12:15:00|9383.1|9383.1|9386.2|9386.2|9386.53|9386.53|9381.1|9381.1|0
1752063600000|2025-07-09 12:20:00|9386.27|9386.27|9389.66|9389.66|9390.63|9390.63|9386.27|9386.27|0
1752063900000|2025-07-09 12:25:00|9389.82|9389.82|9386.2|9386.2|9389.82|9389.82|9384.69|9384.69|0
1752064200000|2025-07-09 12:30:00|9386.36|9386.36|9386.1|9386.1|9388.23|9388.23|9384.67|9384.67|0
1752064500000|2025-07-09 12:35:00|9385.76|9385.76|9383.89|9383.89|9385.76|9385.76|9382.42|9382.42|0
1752064800000|2025-07-09 12:40:00|9383.59|9383.59|9381.17|9381.17|9386.21|9386.21|9379.86|9379.86|0
1752065100000|2025-07-09 12:45:00|9381.85|9381.85|9381.51|9381.51|9382.8|9382.8|9378.4|9378.4|0
1752065400000|2025-07-09 12:50:00|9381.24|9381.24|9383.77|9383.77|9384.3|9384.3|9381.02|9381.02|0
1752065700000|2025-07-09 12:55:00|9384.01|9384.01|9385.25|9385.25|9387.43|9387.43|9384.01|9384.01|0
1752066000000|2025-07-09 13:00:00|9384.78|9384.78|9390.28|9390.28|9390.28|9390.28|9384.09|9384.09|0
1752066300000|2025-07-09 13:05:00|9390.51|9390.51|9389.54|9389.54|9392.05|9392.05|9388.46|9388.46|0
1752066600000|2025-07-09 13:10:00|9389.7|9389.7|9387.55|9387.55|9392.21|9392.21|9387.41|9387.41|0
1752066900000|2025-07-09 13:15:00|9387.22|9387.22|9389.86|9389.86|9391.04|9391.04|9387.22|9387.22|0
1752067200000|2025-07-09 13:20:00|9389.79|9389.79|9393.26|9393.26|9394.02|9394.02|9388.65|9388.65|0
1752067500000|2025-07-09 13:25:00|9392.6|9392.6|9402.06|9402.06|9402.2|9402.2|9392.6|9392.6|0
1752067800000|2025-07-09 13:30:00|9402.3|9402.3|9398.3|9398.3|9409.54|9409.54|9390.16|9390.16|0
1752068100000|2025-07-09 13:35:00|9398.98|9398.98|9409.32|9409.32|9413.4|9413.4|9398.75|9398.75|0
1752068400000|2025-07-09 13:40:00|9409.05|9409.05|9411.3|9411.3|9411.57|9411.57|9404.31|9404.31|0
1752068700000|2025-07-09 13:45:00|9411.85|9411.85|9419.62|9419.62|9419.62|9419.62|9411.85|9411.85|0
1752069000000|2025-07-09 13:50:00|9420.07|9420.07|9421.2|9421.2|9425.61|9425.61|9418.95|9418.95|0
1752069300000|2025-07-09 13:55:00|9421.75|9421.75|9421.61|9421.61|9421.91|9421.91|9417.54|9417.54|0
1752069600000|2025-07-09 14:00:00|9421.07|9421.07|9418.39|9418.39|9423.38|9423.38|9415.87|9415.87|0
1752069900000|2025-07-09 14:05:00|9418.25|9418.25|9425.86|9425.86|9426.99|9426.99|9416.78|9416.78|0
1752070200000|2025-07-09 14:10:00|9425.53|9425.53|9413.73|9413.73|9425.62|9425.62|9412.43|9412.43|0
1752070500000|2025-07-09 14:15:00|9413.66|9413.66|9409.1|9409.1|9414.18|9414.18|9409.1|9409.1|0
1752070800000|2025-07-09 14:20:00|9409.34|9409.34|9415.22|9415.22|9417.8|9417.8|9409.1|9409.1|0
1752071100000|2025-07-09 14:25:00|9415.77|9415.77|9409.42|9409.42|9418.95|9418.95|9409.42|9409.42|0
1752071400000|2025-07-09 14:30:00|9410.07|9410.07|9408.43|9408.43|9411.28|9411.28|9401.54|9401.54|0
1752071700000|2025-07-09 14:35:00|9409.75|9409.75|9413.98|9413.98|9418.81|9418.81|9407.48|9407.48|0
1752072000000|2025-07-09 14:40:00|9414.22|9414.22|9412.06|9412.06|9416.42|9416.42|9411.27|9411.27|0
1752072300000|2025-07-09 14:45:00|9411.83|9411.83|9414.72|9414.72|9415.71|9415.71|9407.77|9407.77|0
1752072600000|2025-07-09 14:50:00|9415.82|9415.82|9422.4|9422.4|9422.4|9422.4|9415.16|9415.16|0
1752072900000|2025-07-09 14:55:00|9422.53|9422.53|9420.81|9420.81|9424.99|9424.99|9417.79|9417.79|0
1752073200000|2025-07-09 15:00:00|9419.71|9419.71|9418.61|9418.61|9421.59|9421.59|9415.55|9415.55|0
1752073500000|2025-07-09 15:05:00|9419.09|9419.09|9420.59|9420.59|9422|9422|9416.38|9416.38|0
1752073800000|2025-07-09 15:10:00|9420.83|9420.83|9404.73|9404.73|9421.16|9421.16|9404.28|9404.28|0
1752074100000|2025-07-09 15:15:00|9405.84|9405.84|9402.65|9402.65|9407.19|9407.19|9399.21|9399.21|0
1752074400000|2025-07-09 15:20:00|9402.17|9402.17|9408.15|9408.15|9408.21|9408.21|9401.96|9401.96|0
1752074700000|2025-07-09 15:25:00|9408.45|9408.45|9410.41|9410.41|9411.5|9411.5|9406.43|9406.43|0
1752131700000|2025-07-10 07:15:00|9399.05|9399.05|9395.53|9395.53|9399.05|9399.05|9386.3|9386.3|0
1752132000000|2025-07-10 07:20:00|9393.88|9393.88|9386.65|9386.65|9395.26|9395.26|9386.65|9386.65|0
1752132300000|2025-07-10 07:25:00|9386.89|9386.89|9383.6|9383.6|9386.89|9386.89|9380.9|9380.9|0
1752132600000|2025-07-10 07:30:00|9384.08|9384.08|9364.69|9364.69|9384.8|9384.8|9361.34|9361.34|0
1752132900000|2025-07-10 07:35:00|9365.24|9365.24|9358.15|9358.15|9370.91|9370.91|9355.12|9355.12|0
1752133200000|2025-07-10 07:40:00|9358.82|9358.82|9357.87|9357.87|9360.27|9360.27|9355.03|9355.03|0
1752133500000|2025-07-10 07:45:00|9356.75|9356.75|9355.29|9355.29|9357.64|9357.64|9352.65|9352.65|0
1752133800000|2025-07-10 07:50:00|9353.64|9353.64|9331.01|9331.01|9353.64|9353.64|9331.01|9331.01|0
1752134100000|2025-07-10 07:55:00|9328.53|9328.53|9314.1|9314.1|9331.63|9331.63|9314.1|9314.1|0
1752134400000|2025-07-10 08:00:00|9314.34|9314.34|9311.61|9311.61|9315.14|9315.14|9303.85|9303.85|0
1752134700000|2025-07-10 08:05:00|9312.71|9312.71|9308.45|9308.45|9321.25|9321.25|9306.87|9306.87|0
1752135000000|2025-07-10 08:10:00|9309.55|9309.55|9312.6|9312.6|9312.6|9312.6|9305.66|9305.66|0
1752135300000|2025-07-10 08:15:00|9310.4|9310.4|9308.01|9308.01|9310.67|9310.67|9301.81|9301.81|0
1752135600000|2025-07-10 08:20:00|9308.69|9308.69|9308.13|9308.13|9311.4|9311.4|9304.22|9304.22|0
1752135900000|2025-07-10 08:25:00|9308.67|9308.67|9324.15|9324.15|9325.54|9325.54|9308.29|9308.29|0
1752136200000|2025-07-10 08:30:00|9324.7|9324.7|9336.91|9336.91|9338.23|9338.23|9324.7|9324.7|0
1752136500000|2025-07-10 08:35:00|9338.23|9338.23|9339.67|9339.67|9344.05|9344.05|9337.96|9337.96|0
1752136800000|2025-07-10 08:40:00|9339.81|9339.81|9344.16|9344.16|9345.47|9345.47|9337.47|9337.47|0
1752137100000|2025-07-10 08:45:00|9344.31|9344.31|9347.51|9347.51|9347.85|9347.85|9337.65|9337.65|0
1752137400000|2025-07-10 08:50:00|9348.17|9348.17|9344.51|9344.51|9350.95|9350.95|9342.97|9342.97|0
1752137700000|2025-07-10 08:55:00|9344.06|9344.06|9346.92|9346.92|9351.42|9351.42|9344.06|9344.06|0
1752138000000|2025-07-10 09:00:00|9346.78|9346.78|9343.3|9343.3|9349.21|9349.21|9342.64|9342.64|0
1752138300000|2025-07-10 09:05:00|9343.85|9343.85|9350.79|9350.79|9353.42|9353.42|9343.85|9343.85|0
1752138600000|2025-07-10 09:10:00|9350.13|9350.13|9339.95|9339.95|9350.13|9350.13|9339.95|9339.95|0
1752138900000|2025-07-10 09:15:00|9340.29|9340.29|9340.08|9340.08|9342.73|9342.73|9337.48|9337.48|0
1752139200000|2025-07-10 09:20:00|9340.32|9340.32|9347.05|9347.05|9347.94|9347.94|9338.73|9338.73|0
1752139500000|2025-07-10 09:25:00|9347.71|9347.71|9340.55|9340.55|9348.98|9348.98|9340.55|9340.55|0
1752139800000|2025-07-10 09:30:00|9339.24|9339.24|9337.06|9337.06|9339.8|9339.8|9335.36|9335.36|0
1752140100000|2025-07-10 09:35:00|9337.61|9337.61|9334.06|9334.06|9338.18|9338.18|9333.52|9333.52|0
1752140400000|2025-07-10 09:40:00|9336.27|9336.27|9331.3|9331.3|9336.41|9336.41|9331.3|9331.3|0
1752140700000|2025-07-10 09:45:00|9331.46|9331.46|9334.84|9334.84|9337.28|9337.28|9328.7|9328.7|0
1752141000000|2025-07-10 09:50:00|9334.19|9334.19|9319.38|9319.38|9334.59|9334.59|9319.38|9319.38|0
1752141300000|2025-07-10 09:55:00|9320.48|9320.48|9324.84|9324.84|9324.84|9324.84|9317.41|9317.41|0
1752141600000|2025-07-10 10:00:00|9324.6|9324.6|9324.99|9324.99|9329.59|9329.59|9323.43|9323.43|0
1752141900000|2025-07-10 10:05:00|9324.65|9324.65|9320.63|9320.63|9325.19|9325.19|9319.53|9319.53|0
1752142200000|2025-07-10 10:10:00|9321.04|9321.04|9323.67|9323.67|9329.4|9329.4|9321.04|9321.04|0
1752142500000|2025-07-10 10:15:00|9323.4|9323.4|9309.32|9309.32|9323.4|9323.4|9308.35|9308.35|0
1752142800000|2025-07-10 10:20:00|9309.56|9309.56|9300.85|9300.85|9310.11|9310.11|9299.55|9299.55|0
1752143100000|2025-07-10 10:25:00|9301|9301|9294.22|9294.22|9301|9301|9293.23|9293.23|0
1752143400000|2025-07-10 10:30:00|9294.52|9294.52|9367.94|9367.94|9369.9|9369.9|9294.52|9294.52|0
1752143700000|2025-07-10 10:35:00|9367.29|9367.29|9373.41|9373.41|9390.62|9390.62|9366.28|9366.28|0
1752144000000|2025-07-10 10:40:00|9371.44|9371.44|9396.09|9396.09|9405.53|9405.53|9371.44|9371.44|0
1752144300000|2025-07-10 10:45:00|9394.78|9394.78|9407.11|9407.11|9407.11|9407.11|9383.37|9383.37|0
1752144600000|2025-07-10 10:50:00|9407.92|9407.92|9434.5|9434.5|9435.16|9435.16|9399.71|9399.71|0
1752144900000|2025-07-10 10:55:00|9433.4|9433.4|9442.79|9442.79|9444.95|9444.95|9433.4|9433.4|0
1752145200000|2025-07-10 11:00:00|9443.01|9443.01|9432.48|9432.48|9443.94|9443.94|9428.05|9428.05|0
1752145500000|2025-07-10 11:05:00|9432.14|9432.14|9425.46|9425.46|9440.77|9440.77|9425.46|9425.46|0
1752145800000|2025-07-10 11:10:00|9425.79|9425.79|9443.87|9443.87|9448.7|9448.7|9425.79|9425.79|0
1752146100000|2025-07-10 11:15:00|9443.72|9443.72|9433.11|9433.11|9445.96|9445.96|9432.58|9432.58|0
1752146400000|2025-07-10 11:20:00|9432.56|9432.56|9424.86|9424.86|9433.77|9433.77|9423.1|9423.1|0
1752146700000|2025-07-10 11:25:00|9425.96|9425.96|9433.76|9433.76|9436.79|9436.79|9424.75|9424.75|0
1752147000000|2025-07-10 11:30:00|9432.98|9432.98|9440.81|9440.81|9441.87|9441.87|9432.72|9432.72|0
1752147300000|2025-07-10 11:35:00|9440.57|9440.57|9439.63|9439.63|9441.89|9441.89|9436.24|9436.24|0
1752147600000|2025-07-10 11:40:00|9437.97|9437.97|9440.04|9440.04|9441.36|9441.36|9436.7|9436.7|0
1752147900000|2025-07-10 11:45:00|9438.94|9438.94|9435.76|9435.76|9443.12|9443.12|9434.46|9434.46|0
1752148200000|2025-07-10 11:50:00|9432.48|9432.48|9430.18|9430.18|9433.91|9433.91|9425.13|9425.13|0
1752148500000|2025-07-10 11:55:00|9429.74|9429.74|9429.89|9429.89|9433.08|9433.08|9428|9428|0
1752148800000|2025-07-10 12:00:00|9428.99|9428.99|9427.12|9427.12|9440|9440|9424.29|9424.29|0
1752149100000|2025-07-10 12:05:00|9428.43|9428.43|9427.56|9427.56|9429.79|9429.79|9425.66|9425.66|0
1752149400000|2025-07-10 12:10:00|9428.22|9428.22|9435.47|9435.47|9438.44|9438.44|9428.22|9428.22|0
1752149700000|2025-07-10 12:15:00|9435.31|9435.31|9425.31|9425.31|9438.1|9438.1|9425.31|9425.31|0
1752150000000|2025-07-10 12:20:00|9425.96|9425.96|9428.82|9428.82|9430.93|9430.93|9425.96|9425.96|0
1752150300000|2025-07-10 12:25:00|9428.68|9428.68|9440.02|9440.02|9440.68|9440.68|9428.68|9428.68|0
1752150600000|2025-07-10 12:30:00|9440.17|9440.17|9438.76|9438.76|9443.81|9443.81|9438.76|9438.76|0
1752150900000|2025-07-10 12:35:00|9439.42|9439.42|9437.78|9437.78|9442.83|9442.83|9434.44|9434.44|0
1752151200000|2025-07-10 12:40:00|9437.93|9437.93|9431.87|9431.87|9439.07|9439.07|9431.87|9431.87|0
1752151500000|2025-07-10 12:45:00|9431.32|9431.32|9432.19|9432.19|9433.95|9433.95|9428.04|9428.04|0
1752151800000|2025-07-10 12:50:00|9432.05|9432.05|9422.83|9422.83|9432.05|9432.05|9422.83|9422.83|0
1752152100000|2025-07-10 12:55:00|9422.69|9422.69|9426.23|9426.23|9428.71|9428.71|9422.69|9422.69|0
1752152400000|2025-07-10 13:00:00|9425.57|9425.57|9428.82|9428.82|9436.96|9436.96|9422.56|9422.56|0
1752152700000|2025-07-10 13:05:00|9428.68|9428.68|9422.73|9422.73|9429.67|9429.67|9422.37|9422.37|0
1752153000000|2025-07-10 13:10:00|9422.65|9422.65|9433.13|9433.13|9434.44|9434.44|9422.1|9422.1|0
1752153300000|2025-07-10 13:15:00|9433.29|9433.29|9431.15|9431.15|9435.29|9435.29|9429.91|9429.91|0
1752153600000|2025-07-10 13:20:00|9430.47|9430.47|9438.78|9438.78|9440.34|9440.34|9430.47|9430.47|0
1752153900000|2025-07-10 13:25:00|9439.23|9439.23|9447.92|9447.92|9447.92|9447.92|9439|9439|0
1752154200000|2025-07-10 13:30:00|9448.25|9448.25|9461.17|9461.17|9462.93|9462.93|9446.07|9446.07|0
1752154500000|2025-07-10 13:35:00|9460.77|9460.77|9468|9468|9472.45|9472.45|9460.27|9460.27|0
1752154800000|2025-07-10 13:40:00|9468.55|9468.55|9477.28|9477.28|9477.28|9477.28|9465.55|9465.55|0
1752155100000|2025-07-10 13:45:00|9477.93|9477.93|9474.31|9474.31|9482.42|9482.42|9473.98|9473.98|0
1752155400000|2025-07-10 13:50:00|9474.08|9474.08|9466.59|9466.59|9478.98|9478.98|9465.48|9465.48|0
1752155700000|2025-07-10 13:55:00|9466.45|9466.45|9473.63|9473.63|9475.36|9475.36|9464.28|9464.28|0
1752156000000|2025-07-10 14:00:00|9475.28|9475.28|9477.57|9477.57|9487.4|9487.4|9475.28|9475.28|0
1752156300000|2025-07-10 14:05:00|9478.23|9478.23|9491.2|9491.2|9491.2|9491.2|9475.88|9475.88|0
1752156600000|2025-07-10 14:10:00|9491.34|9491.34|9496.44|9496.44|9497.01|9497.01|9491.04|9491.04|0
1752156900000|2025-07-10 14:15:00|9497|9497|9493.02|9493.02|9497|9497|9489.04|9489.04|0
1752157200000|2025-07-10 14:20:00|9492.57|9492.57|9509.4|9509.4|9509.4|9509.4|9492.57|9492.57|0
1752157500000|2025-07-10 14:25:00|9508.75|9508.75|9506.29|9506.29|9513.16|9513.16|9500.65|9500.65|0
1752157800000|2025-07-10 14:30:00|9506.94|9506.94|9508.68|9508.68|9512.64|9512.64|9505.21|9505.21|0
1752158100000|2025-07-10 14:35:00|9509.99|9509.99|9504.61|9504.61|9513.46|9513.46|9504.61|9504.61|0
1752158400000|2025-07-10 14:40:00|9505.16|9505.16|9505.56|9505.56|9506.07|9506.07|9497.59|9497.59|0
1752158700000|2025-07-10 14:45:00|9506.03|9506.03|9503.21|9503.21|9509.01|9509.01|9502.56|9502.56|0
1752159000000|2025-07-10 14:50:00|9502.88|9502.88|9504.95|9504.95|9508.3|9508.3|9501.67|9501.67|0
1752159300000|2025-07-10 14:55:00|9507.58|9507.58|9514.61|9514.61|9515.62|9515.62|9507.27|9507.27|0
1752159600000|2025-07-10 15:00:00|9513.95|9513.95|9514.66|9514.66|9519.04|9519.04|9511.9|9511.9|0
1752159900000|2025-07-10 15:05:00|9514.9|9514.9|9518.86|9518.86|9519.7|9519.7|9511.8|9511.8|0
1752160200000|2025-07-10 15:10:00|9519.01|9519.01|9506.63|9506.63|9520|9520|9504.52|9504.52|0
1752160500000|2025-07-10 15:15:00|9507.73|9507.73|9512.07|9512.07|9512.36|9512.36|9503.71|9503.71|0
1752160800000|2025-07-10 15:20:00|9512.62|9512.62|9515.62|9515.62|9519.61|9519.61|9510.77|9510.77|0
1752161100000|2025-07-10 15:25:00|9515.56|9515.56|9527.06|9527.06|9527.68|9527.68|9514.84|9514.84|0
1752218100000|2025-07-11 07:15:00|9525.01|9525.01|9538.47|9538.47|9538.55|9538.55|9524.52|9524.52|0
1752218400000|2025-07-11 07:20:00|9540.68|9540.68|9537.65|9537.65|9544.57|9544.57|9537.65|9537.65|0
1752218700000|2025-07-11 07:25:00|9536.99|9536.99|9536.12|9536.12|9538|9538|9530.52|9530.52|0
1752219000000|2025-07-11 07:30:00|9536.26|9536.26|9530.5|9530.5|9538.78|9538.78|9528.61|9528.61|0
1752219300000|2025-07-11 07:35:00|9529.84|9529.84|9534.53|9534.53|9535.1|9535.1|9525.96|9525.96|0
1752219600000|2025-07-11 07:40:00|9534.66|9534.66|9527.68|9527.68|9534.66|9534.66|9520.04|9520.04|0
1752219900000|2025-07-11 07:45:00|9528.35|9528.35|9530.52|9530.52|9532.7|9532.7|9528.35|9528.35|0
1752220200000|2025-07-11 07:50:00|9532.03|9532.03|9539.04|9539.04|9540.73|9540.73|9530.61|9530.61|0
1752220500000|2025-07-11 07:55:00|9539.25|9539.25|9531.82|9531.82|9539.25|9539.25|9530.21|9530.21|0
1752220800000|2025-07-11 08:00:00|9531|9531|9520.23|9520.23|9534.24|9534.24|9519.12|9519.12|0
1752221100000|2025-07-11 08:05:00|9520.38|9520.38|9513.03|9513.03|9523.43|9523.43|9509.69|9509.69|0
1752221400000|2025-07-11 08:10:00|9512.96|9512.96|9517.63|9517.63|9517.78|9517.78|9511.47|9511.47|0
1752221700000|2025-07-11 08:15:00|9517.3|9517.3|9513.6|9513.6|9517.3|9517.3|9509.42|9509.42|0
1752222000000|2025-07-11 08:20:00|9513.46|9513.46|9520.13|9520.13|9520.78|9520.78|9512.97|9512.97|0
1752222300000|2025-07-11 08:25:00|9519.92|9519.92|9515.29|9515.29|9520.1|9520.1|9515.15|9515.15|0
1752222600000|2025-07-11 08:30:00|9514.84|9514.84|9507.37|9507.37|9515.8|9515.8|9506.82|9506.82|0
1752222900000|2025-07-11 08:35:00|9507.07|9507.07|9512.33|9512.33|9512.99|9512.99|9506.36|9506.36|0
1752223200000|2025-07-11 08:40:00|9512.66|9512.66|9512.94|9512.94|9513.6|9513.6|9506.55|9506.55|0
1752223500000|2025-07-11 08:45:00|9513.09|9513.09|9516.34|9516.34|9516.34|9516.34|9507.45|9507.45|0
1752223800000|2025-07-11 08:50:00|9516.93|9516.93|9521.43|9521.43|9523.93|9523.93|9516.93|9516.93|0
1752224100000|2025-07-11 08:55:00|9521.59|9521.59|9517.21|9517.21|9523.22|9523.22|9516.52|9516.52|0
1752224400000|2025-07-11 09:00:00|9517.34|9517.34|9522.28|9522.28|9522.99|9522.99|9517.34|9517.34|0
1752224700000|2025-07-11 09:05:00|9522.36|9522.36|9517.06|9517.06|9524.58|9524.58|9517.06|9517.06|0
1752225000000|2025-07-11 09:10:00|9517.29|9517.29|9505.9|9505.9|9520.16|9520.16|9504.58|9504.58|0
1752225300000|2025-07-11 09:15:00|9506.23|9506.23|9513.23|9513.23|9519.72|9519.72|9505.93|9505.93|0
1752225600000|2025-07-11 09:20:00|9514.13|9514.13|9509.2|9509.2|9514.13|9514.13|9508.12|9508.12|0
1752225900000|2025-07-11 09:25:00|9509.68|9509.68|9505.14|9505.14|9512.79|9512.79|9503.1|9503.1|0
1752226200000|2025-07-11 09:30:00|9505.8|9505.8|9498.67|9498.67|9506.97|9506.97|9496.7|9496.7|0
1752226500000|2025-07-11 09:35:00|9496.7|9496.7|9502.49|9502.49|9503.66|9503.66|9496.34|9496.34|0
1752226800000|2025-07-11 09:40:00|9502.64|9502.64|9492.92|9492.92|9502.64|9502.64|9492.79|9492.79|0
1752227100000|2025-07-11 09:45:00|9492.68|9492.68|9490.95|9490.95|9492.96|9492.96|9490.42|9490.42|0
1752227400000|2025-07-11 09:50:00|9490.5|9490.5|9471.57|9471.57|9490.64|9490.64|9470.31|9470.31|0
1752227700000|2025-07-11 09:55:00|9471.24|9471.24|9470.99|9470.99|9474.8|9474.8|9469.65|9469.65|0
1752228000000|2025-07-11 10:00:00|9470.66|9470.66|9468.11|9468.11|9471.98|9471.98|9459.76|9459.76|0
1752228300000|2025-07-11 10:05:00|9467.7|9467.7|9469.57|9469.57|9472.19|9472.19|9467.7|9467.7|0
1752228600000|2025-07-11 10:10:00|9469.71|9469.71|9467.98|9467.98|9469.71|9469.71|9464.99|9464.99|0
1752228900000|2025-07-11 10:15:00|9468.11|9468.11|9467.37|9467.37|9472.39|9472.39|9466.71|9466.71|0
1752229200000|2025-07-11 10:20:00|9466.26|9466.26|9469.96|9469.96|9471.6|9471.6|9465.34|9465.34|0
1752229500000|2025-07-11 10:25:00|9470.62|9470.62|9466|9466|9470.62|9470.62|9465.73|9465.73|0
1752229800000|2025-07-11 10:30:00|9466.23|9466.23|9468.84|9468.84|9470.44|9470.44|9465.56|9465.56|0
1752230100000|2025-07-11 10:35:00|9468.98|9468.98|9465.21|9465.21|9471.19|9471.19|9463.56|9463.56|0
1752230400000|2025-07-11 10:40:00|9465.07|9465.07|9463.84|9463.84|9465.72|9465.72|9460.62|9460.62|0
1752230700000|2025-07-11 10:45:00|9464.65|9464.65|9471.21|9471.21|9471.47|9471.47|9464.24|9464.24|0
1752231000000|2025-07-11 10:50:00|9472.31|9472.31|9470.48|9470.48|9473.21|9473.21|9469.01|9469.01|0
1752231300000|2025-07-11 10:55:00|9470.07|9470.07|9467.34|9467.34|9470.07|9470.07|9465.9|9465.9|0
1752231600000|2025-07-11 11:00:00|9467.2|9467.2|9460.56|9460.56|9467.77|9467.77|9460.18|9460.18|0
1752231900000|2025-07-11 11:05:00|9460.85|9460.85|9466.74|9466.74|9466.74|9466.74|9460.2|9460.2|0
1752232200000|2025-07-11 11:10:00|9467.02|9467.02|9469.45|9469.45|9470.11|9470.11|9466.14|9466.14|0
1752232500000|2025-07-11 11:15:00|9468.9|9468.9|9474.94|9474.94|9477.5|9477.5|9468.34|9468.34|0
1752232800000|2025-07-11 11:20:00|9475.08|9475.08|9477.24|9477.24|9481.06|9481.06|9474.35|9474.35|0
1752233100000|2025-07-11 11:25:00|9477.89|9477.89|9480.34|9480.34|9481.15|9481.15|9476.58|9476.58|0
1752233400000|2025-07-11 11:30:00|9480.01|9480.01|9480.17|9480.17|9480.94|9480.94|9479.63|9479.63|0
1752233700000|2025-07-11 11:35:00|9480.72|9480.72|9478.59|9478.59|9484.89|9484.89|9478.59|9478.59|0
1752234000000|2025-07-11 11:40:00|9478.73|9478.73|9474.85|9474.85|9479.3|9479.3|9471.37|9471.37|0
1752234300000|2025-07-11 11:45:00|9475.39|9475.39|9476.04|9476.04|9478.34|9478.34|9473.73|9473.73|0
1752234600000|2025-07-11 11:50:00|9476.35|9476.35|9481.53|9481.53|9485.1|9485.1|9476.35|9476.35|0
1752234900000|2025-07-11 11:55:00|9481.4|9481.4|9481.67|9481.67|9483.49|9483.49|9480.34|9480.34|0
1752235200000|2025-07-11 12:00:00|9481.01|9481.01|9477.86|9477.86|9481.6|9481.6|9477|9477|0
1752235500000|2025-07-11 12:05:00|9478.13|9478.13|9471.03|9471.03|9478.26|9478.26|9470.89|9470.89|0
1752235800000|2025-07-11 12:10:00|9470.48|9470.48|9468.51|9468.51|9470.62|9470.62|9467.71|9467.71|0
1752236100000|2025-07-11 12:15:00|9468.24|9468.24|9460.93|9460.93|9468.24|9468.24|9460.35|9460.35|0
1752236400000|2025-07-11 12:20:00|9461.38|9461.38|9453.94|9453.94|9462.04|9462.04|9453.94|9453.94|0
1752236700000|2025-07-11 12:25:00|9453.49|9453.49|9453.47|9453.47|9453.58|9453.58|9450.33|9450.33|0
1752237000000|2025-07-11 12:30:00|9454.03|9454.03|9457.32|9457.32|9457.32|9457.32|9452.99|9452.99|0
1752237300000|2025-07-11 12:35:00|9457.45|9457.45|9465.67|9465.67|9465.67|9465.67|9456.58|9456.58|0
1752237600000|2025-07-11 12:40:00|9465.52|9465.52|9465.91|9465.91|9466.52|9466.52|9463.37|9463.37|0
1752237900000|2025-07-11 12:45:00|9465.76|9465.76|9471.09|9471.09|9471.09|9471.09|9463.88|9463.88|0
1752238200000|2025-07-11 12:50:00|9469.78|9469.78|9474.65|9474.65|9474.65|9474.65|9468.35|9468.35|0
1752238500000|2025-07-11 12:55:00|9475.31|9475.31|9484.37|9484.37|9485.88|9485.88|9475.31|9475.31|0
1752238800000|2025-07-11 13:00:00|9483.55|9483.55|9485.84|9485.84|9485.84|9485.84|9479.67|9479.67|0
1752239100000|2025-07-11 13:05:00|9486.17|9486.17|9483.35|9483.35|9488.02|9488.02|9483.35|9483.35|0
1752239400000|2025-07-11 13:10:00|9483.62|9483.62|9480.03|9480.03|9483.62|9483.62|9479.03|9479.03|0
1752239700000|2025-07-11 13:15:00|9480.1|9480.1|9488.3|9488.3|9491.29|9491.29|9480.1|9480.1|0
1752240000000|2025-07-11 13:20:00|9488.96|9488.96|9494.45|9494.45|9494.45|9494.45|9487.6|9487.6|0
1752240300000|2025-07-11 13:25:00|9495.67|9495.67|9506.64|9506.64|9506.64|9506.64|9494.41|9494.41|0
1752240600000|2025-07-11 13:30:00|9507.3|9507.3|9490.96|9490.96|9512.13|9512.13|9490.96|9490.96|0
1752240900000|2025-07-11 13:35:00|9489.84|9489.84|9489.11|9489.11|9490.28|9490.28|9486.52|9486.52|0
1752241200000|2025-07-11 13:40:00|9490.21|9490.21|9483.29|9483.29|9492.09|9492.09|9483.29|9483.29|0
1752241500000|2025-07-11 13:45:00|9482.62|9482.62|9475.75|9475.75|9484.25|9484.25|9473.15|9473.15|0
1752241800000|2025-07-11 13:50:00|9475.41|9475.41|9481.7|9481.7|9481.88|9481.88|9469.21|9469.21|0
1752242100000|2025-07-11 13:55:00|9483.01|9483.01|9483.39|9483.39|9489.01|9489.01|9479.63|9479.63|0
1752242400000|2025-07-11 14:00:00|9483.94|9483.94|9483.18|9483.18|9485.39|9485.39|9480.94|9480.94|0
1752242700000|2025-07-11 14:05:00|9483.48|9483.48|9475.72|9475.72|9483.63|9483.63|9474.95|9474.95|0
1752243000000|2025-07-11 14:10:00|9475.99|9475.99|9473.58|9473.58|9476.44|9476.44|9472.63|9472.63|0
1752243300000|2025-07-11 14:15:00|9473.43|9473.43|9468.59|9468.59|9473.58|9473.58|9466.62|9466.62|0
1752243600000|2025-07-11 14:20:00|9470.56|9470.56|9474.66|9474.66|9474.66|9474.66|9468.47|9468.47|0
1752243900000|2025-07-11 14:25:00|9475.33|9475.33|9476.2|9476.2|9476.74|9476.74|9472.7|9472.7|0
1752244200000|2025-07-11 14:30:00|9476.86|9476.86|9474.09|9474.09|9477.01|9477.01|9473.08|9473.08|0
1752244500000|2025-07-11 14:35:00|9474.36|9474.36|9473.43|9473.43|9477.25|9477.25|9473.26|9473.26|0
1752244800000|2025-07-11 14:40:00|9473.57|9473.57|9463.6|9463.6|9473.57|9473.57|9462.31|9462.31|0
1752245100000|2025-07-11 14:45:00|9463.15|9463.15|9456.63|9456.63|9463.15|9463.15|9452.13|9452.13|0
1752245400000|2025-07-11 14:50:00|9456.08|9456.08|9451.32|9451.32|9459.61|9459.61|9451.31|9451.31|0
1752245700000|2025-07-11 14:55:00|9450.67|9450.67|9452.81|9452.81|9454.72|9454.72|9449.35|9449.35|0
1752246000000|2025-07-11 15:00:00|9453.49|9453.49|9442.32|9442.32|9453.49|9453.49|9441.87|9441.87|0
1752246300000|2025-07-11 15:05:00|9441.87|9441.87|9446.13|9446.13|9448.33|9448.33|9441.18|9441.18|0
1752246600000|2025-07-11 15:10:00|9444.82|9444.82|9444.3|9444.3|9447.98|9447.98|9444|9444|0
1752246900000|2025-07-11 15:15:00|9444.03|9444.03|9445.84|9445.84|9446.33|9446.33|9442.81|9442.81|0
1752247200000|2025-07-11 15:20:00|9446.98|9446.98|9455.83|9455.83|9457.64|9457.64|9446.98|9446.98|0
1752247500000|2025-07-11 15:25:00|9456.49|9456.49|9450.6|9450.6|9456.49|9456.49|9448.53|9448.53|0
1752477300000|2025-07-14 07:15:00|9420.81|9420.81|9426.69|9426.69|9429.32|9429.32|9414.8|9414.8|0
1752477600000|2025-07-14 07:20:00|9425.11|9425.11|9412.91|9412.91|9425.11|9425.11|9412.91|9412.91|0
1752477900000|2025-07-14 07:25:00|9408.77|9408.77|9410.84|9410.84|9410.84|9410.84|9405.11|9405.11|0
1752478200000|2025-07-14 07:30:00|9410.69|9410.69|9413.93|9413.93|9418.39|9418.39|9408.49|9408.49|0
1752478500000|2025-07-14 07:35:00|9414.59|9414.59|9414.02|9414.02|9416.61|9416.61|9408.76|9408.76|0
1752478800000|2025-07-14 07:40:00|9414.56|9414.56|9421.72|9421.72|9421.72|9421.72|9414.56|9414.56|0
1752479100000|2025-07-14 07:45:00|9420.62|9420.62|9425.14|9425.14|9426.46|9426.46|9419.45|9419.45|0
1752479400000|2025-07-14 07:50:00|9425.79|9425.79|9419.9|9419.9|9426.03|9426.03|9418.41|9418.41|0
1752479700000|2025-07-14 07:55:00|9420.05|9420.05|9427.01|9427.01|9427.01|9427.01|9419.9|9419.9|0
1752480000000|2025-07-14 08:00:00|9427.22|9427.22|9419.6|9419.6|9427.22|9427.22|9415.06|9415.06|0
1752480300000|2025-07-14 08:05:00|9420.28|9420.28|9431.34|9431.34|9431.68|9431.68|9420.28|9420.28|0
1752480600000|2025-07-14 08:10:00|9431.56|9431.56|9449.88|9449.88|9449.88|9449.88|9431.56|9431.56|0
1752480900000|2025-07-14 08:15:00|9449.95|9449.95|9451.4|9451.4|9454.15|9454.15|9449.95|9449.95|0
1752481200000|2025-07-14 08:20:00|9448.09|9448.09|9443.11|9443.11|9448.09|9448.09|9439.94|9439.94|0
1752481500000|2025-07-14 08:25:00|9444.15|9444.15|9445.52|9445.52|9447.64|9447.64|9443.34|9443.34|0
1752481800000|2025-07-14 08:30:00|9445.82|9445.82|9449.53|9449.53|9449.53|9449.53|9442.51|9442.51|0
1752482100000|2025-07-14 08:35:00|9450.18|9450.18|9456.9|9456.9|9459.32|9459.32|9450.18|9450.18|0
1752482400000|2025-07-14 08:40:00|9457.37|9457.37|9460.26|9460.26|9462.8|9462.8|9457.37|9457.37|0
1752482700000|2025-07-14 08:45:00|9461.58|9461.58|9467.43|9467.43|9467.43|9467.43|9460.61|9460.61|0
1752483000000|2025-07-14 08:50:00|9467.91|9467.91|9475.78|9475.78|9475.78|9475.78|9467.67|9467.67|0
1752483300000|2025-07-14 08:55:00|9476.02|9476.02|9471.09|9471.09|9476.26|9476.26|9470.93|9470.93|0
1752483600000|2025-07-14 09:00:00|9472.4|9472.4|9479.29|9479.29|9479.29|9479.29|9471.8|9471.8|0
1752483900000|2025-07-14 09:05:00|9479.22|9479.22|9486.82|9486.82|9487.48|9487.48|9479.22|9479.22|0
1752484200000|2025-07-14 09:10:00|9486.16|9486.16|9489.12|9489.12|9489.12|9489.12|9483.36|9483.36|0
1752484500000|2025-07-14 09:15:00|9489.27|9489.27|9481.69|9481.69|9491.96|9491.96|9480.88|9480.88|0
1752484800000|2025-07-14 09:20:00|9481.76|9481.76|9484.26|9484.26|9484.26|9484.26|9477.14|9477.14|0
1752485100000|2025-07-14 09:25:00|9484.19|9484.19|9484.43|9484.43|9484.99|9484.99|9479.5|9479.5|0
1752485400000|2025-07-14 09:30:00|9485.09|9485.09|9482.75|9482.75|9485.09|9485.09|9481.1|9481.1|0
1752485700000|2025-07-14 09:35:00|9482.09|9482.09|9485.29|9485.29|9486.94|9486.94|9482.09|9482.09|0
1752486000000|2025-07-14 09:40:00|9484.95|9484.95|9485.27|9485.27|9485.36|9485.36|9484.72|9484.72|0
1752486300000|2025-07-14 09:45:00|9485.92|9485.92|9488.82|9488.82|9489.48|9489.48|9485.44|9485.44|0
1752486600000|2025-07-14 09:50:00|9488.97|9488.97|9493.58|9493.58|9493.63|9493.63|9488.86|9488.86|0
1752486900000|2025-07-14 09:55:00|9493.03|9493.03|9491.96|9491.96|9493.03|9493.03|9489.03|9489.03|0
1752487200000|2025-07-14 10:00:00|9492.1|9492.1|9496.35|9496.35|9497.78|9497.78|9491.75|9491.75|0
1752487500000|2025-07-14 10:05:00|9497.01|9497.01|9498.17|9498.17|9501.43|9501.43|9497.01|9497.01|0
1752487800000|2025-07-14 10:10:00|9497.93|9497.93|9495.09|9495.09|9498.99|9498.99|9494.82|9494.82|0
1752488100000|2025-07-14 10:15:00|9495.75|9495.75|9500.34|9500.34|9500.34|9500.34|9495.46|9495.46|0
1752488400000|2025-07-14 10:20:00|9500.48|9500.48|9497.57|9497.57|9500.48|9500.48|9497.25|9497.25|0
1752488700000|2025-07-14 10:25:00|9497.02|9497.02|9496.96|9496.96|9497.17|9497.17|9490.22|9490.22|0
1752489000000|2025-07-14 10:30:00|9496.8|9496.8|9493.01|9493.01|9496.8|9496.8|9492|9492|0
1752489300000|2025-07-14 10:35:00|9493.08|9493.08|9490.52|9490.52|9493.08|9493.08|9489.77|9489.77|0
1752489600000|2025-07-14 10:40:00|9491.19|9491.19|9499.13|9499.13|9500.31|9500.31|9491.19|9491.19|0
1752489900000|2025-07-14 10:45:00|9500.45|9500.45|9496.08|9496.08|9500.94|9500.94|9495.53|9495.53|0
1752490200000|2025-07-14 10:50:00|9495.85|9495.85|9493.49|9493.49|9496.61|9496.61|9492.83|9492.83|0
1752490500000|2025-07-14 10:55:00|9492.17|9492.17|9496.61|9496.61|9496.74|9496.74|9491.65|9491.65|0
1752490800000|2025-07-14 11:00:00|9496.2|9496.2|9494.76|9494.76|9497.43|9497.43|9494.55|9494.55|0
1752491100000|2025-07-14 11:05:00|9493.66|9493.66|9494.45|9494.45|9494.45|9494.45|9491.62|9491.62|0
1752491400000|2025-07-14 11:10:00|9494.78|9494.78|9499.67|9499.67|9499.67|9499.67|9494.78|9494.78|0
1752491700000|2025-07-14 11:15:00|9499.12|9499.12|9497.89|9497.89|9499.39|9499.39|9497.43|9497.43|0
1752492000000|2025-07-14 11:20:00|9498.23|9498.23|9498.85|9498.85|9498.85|9498.85|9496.89|9496.89|0
1752492300000|2025-07-14 11:25:00|9499.5|9499.5|9503.28|9503.28|9503.84|9503.84|9499.5|9499.5|0
1752492600000|2025-07-14 11:30:00|9502.63|9502.63|9502.21|9502.21|9503.28|9503.28|9501.91|9501.91|0
1752492900000|2025-07-14 11:35:00|9502.08|9502.08|9505.01|9505.01|9505.17|9505.17|9502.08|9502.08|0
1752493200000|2025-07-14 11:40:00|9505.28|9505.28|9503|9503|9507.2|9507.2|9502.72|9502.72|0
1752493500000|2025-07-14 11:45:00|9502.33|9502.33|9500.88|9500.88|9504.31|9504.31|9498.38|9498.38|0
1752493800000|2025-07-14 11:50:00|9500.22|9500.22|9499.14|9499.14|9500.22|9500.22|9496.84|9496.84|0
1752494100000|2025-07-14 11:55:00|9499.3|9499.3|9491.83|9491.83|9499.96|9499.96|9491.83|9491.83|0
1752494400000|2025-07-14 12:00:00|9491.69|9491.69|9487.1|9487.1|9491.69|9491.69|9487.1|9487.1|0
1752494700000|2025-07-14 12:05:00|9486.62|9486.62|9486.22|9486.22|9488.3|9488.3|9485.86|9485.86|0
1752495000000|2025-07-14 12:10:00|9486.43|9486.43|9488.41|9488.41|9489.57|9489.57|9486.43|9486.43|0
1752495300000|2025-07-14 12:15:00|9489.51|9489.51|9492.73|9492.73|9492.73|9492.73|9489.51|9489.51|0
1752495600000|2025-07-14 12:20:00|9493.62|9493.62|9489.61|9489.61|9494.84|9494.84|9486.49|9486.49|0
1752495900000|2025-07-14 12:25:00|9489.37|9489.37|9486.68|9486.68|9489.37|9489.37|9486.25|9486.25|0
1752496200000|2025-07-14 12:30:00|9486.83|9486.83|9485.82|9485.82|9488.97|9488.97|9483.68|9483.68|0
1752496500000|2025-07-14 12:35:00|9486.09|9486.09|9484.23|9484.23|9486.75|9486.75|9484.23|9484.23|0
1752496800000|2025-07-14 12:40:00|9483.68|9483.68|9487.13|9487.13|9488.45|9488.45|9483.68|9483.68|0
1752497100000|2025-07-14 12:45:00|9486.48|9486.48|9484.24|9484.24|9486.94|9486.94|9483.43|9483.43|0
1752497400000|2025-07-14 12:50:00|9485.34|9485.34|9486.25|9486.25|9488.03|9488.03|9485.34|9485.34|0
1752497700000|2025-07-14 12:55:00|9486.9|9486.9|9486.41|9486.41|9487.27|9487.27|9484.82|9484.82|0
1752498000000|2025-07-14 13:00:00|9487.06|9487.06|9489.98|9489.98|9491.58|9491.58|9487.06|9487.06|0
1752498300000|2025-07-14 13:05:00|9490.12|9490.12|9492.83|9492.83|9496.76|9496.76|9489.82|9489.82|0
1752498600000|2025-07-14 13:10:00|9493.05|9493.05|9496.68|9496.68|9496.68|9496.68|9492.11|9492.11|0
1752498900000|2025-07-14 13:15:00|9496.35|9496.35|9490.39|9490.39|9496.59|9496.59|9490.39|9490.39|0
1752499200000|2025-07-14 13:20:00|9490.18|9490.18|9494.26|9494.26|9494.32|9494.32|9490.18|9490.18|0
1752499500000|2025-07-14 13:25:00|9494.04|9494.04|9495.37|9495.37|9495.37|9495.37|9491.44|9491.44|0
1752499800000|2025-07-14 13:30:00|9496.32|9496.32|9505.51|9505.51|9514.59|9514.59|9496.32|9496.32|0
1752500100000|2025-07-14 13:35:00|9505.64|9505.64|9509.33|9509.33|9511.74|9511.74|9505.15|9505.15|0
1752500400000|2025-07-14 13:40:00|9509.48|9509.48|9516.24|9516.24|9516.24|9516.24|9509.33|9509.33|0
1752500700000|2025-07-14 13:45:00|9516.16|9516.16|9524.72|9524.72|9525.72|9525.72|9516.09|9516.09|0
1752501000000|2025-07-14 13:50:00|9525.19|9525.19|9520.21|9520.21|9525.19|9525.19|9518.24|9518.24|0
1752501300000|2025-07-14 13:55:00|9519.11|9519.11|9512.96|9512.96|9522.08|9522.08|9512.42|9512.42|0
1752501600000|2025-07-14 14:00:00|9513.35|9513.35|9505.54|9505.54|9513.87|9513.87|9505.54|9505.54|0
1752501900000|2025-07-14 14:05:00|9505.67|9505.67|9506.14|9506.14|9507.68|9507.68|9499.15|9499.15|0
1752502200000|2025-07-14 14:10:00|9506.47|9506.47|9506.55|9506.55|9508.46|9508.46|9504.75|9504.75|0
1752502500000|2025-07-14 14:15:00|9505.9|9505.9|9508.05|9508.05|9508.43|9508.43|9505.11|9505.11|0
1752502800000|2025-07-14 14:20:00|9508.5|9508.5|9516.02|9516.02|9516.11|9516.11|9508.5|9508.5|0
1752503100000|2025-07-14 14:25:00|9516.68|9516.68|9507.73|9507.73|9516.68|9516.68|9507.58|9507.58|0
1752503400000|2025-07-14 14:30:00|9507.87|9507.87|9510.25|9510.25|9510.89|9510.89|9507.37|9507.37|0
1752503700000|2025-07-14 14:35:00|9510.32|9510.32|9519.05|9519.05|9519.05|9519.05|9509.48|9509.48|0
1752504000000|2025-07-14 14:40:00|9519.29|9519.29|9515.21|9515.21|9520.67|9520.67|9515.21|9515.21|0
1752504300000|2025-07-14 14:45:00|9515.48|9515.48|9522.28|9522.28|9525.74|9525.74|9515.06|9515.06|0
1752504600000|2025-07-14 14:50:00|9521.63|9521.63|9522.41|9522.41|9522.64|9522.64|9518.1|9518.1|0
1752504900000|2025-07-14 14:55:00|9522.7|9522.7|9525.4|9525.4|9528.17|9528.17|9522.27|9522.27|0
1752505200000|2025-07-14 15:00:00|9525.18|9525.18|9518.14|9518.14|9525.18|9525.18|9516.45|9516.45|0
1752505500000|2025-07-14 15:05:00|9516.35|9516.35|9518.72|9518.72|9519.9|9519.9|9511.51|9511.51|0
1752505800000|2025-07-14 15:10:00|9519.28|9519.28|9534.19|9534.19|9539.82|9539.82|9515.42|9515.42|0
1752506100000|2025-07-14 15:15:00|9533.53|9533.53|9528.43|9528.43|9535.33|9535.33|9526.74|9526.74|0
1752506400000|2025-07-14 15:20:00|9528.28|9528.28|9534.14|9534.14|9535.77|9535.77|9528.21|9528.21|0
1752506700000|2025-07-14 15:25:00|9534.37|9534.37|9539.63|9539.63|9540.28|9540.28|9532.59|9532.59|0
1752563700000|2025-07-15 07:15:00|9605.17|9605.17|9597.34|9597.34|9605.17|9605.17|9595.86|9595.86|0
1752564000000|2025-07-15 07:20:00|9596.22|9596.22|9594.06|9594.06|9601.69|9601.69|9594.06|9594.06|0
1752564300000|2025-07-15 07:25:00|9594.51|9594.51|9597.73|9597.73|9599.45|9599.45|9593.97|9593.97|0
1752564600000|2025-07-15 07:30:00|9598.62|9598.62|9599.92|9599.92|9602.15|9602.15|9596.85|9596.85|0
1752564900000|2025-07-15 07:35:00|9601.03|9601.03|9603.78|9603.78|9608.85|9608.85|9600.64|9600.64|0
1752565200000|2025-07-15 07:40:00|9603.93|9603.93|9592.68|9592.68|9603.93|9603.93|9592.68|9592.68|0
1752565500000|2025-07-15 07:45:00|9592.82|9592.82|9589.54|9589.54|9592.82|9592.82|9585.27|9585.27|0
1752565800000|2025-07-15 07:50:00|9591.51|9591.51|9593.97|9593.97|9594.53|9594.53|9589.4|9589.4|0
1752566100000|2025-07-15 07:55:00|9593.82|9593.82|9578.54|9578.54|9593.82|9593.82|9578.28|9578.28|0
1752566400000|2025-07-15 08:00:00|9579.86|9579.86|9572.72|9572.72|9580.4|9580.4|9568.94|9568.94|0
1752566700000|2025-07-15 08:05:00|9573.39|9573.39|9560.82|9560.82|9573.77|9573.77|9560.82|9560.82|0
1752567000000|2025-07-15 08:10:00|9560.16|9560.16|9555.94|9555.94|9562.95|9562.95|9555.28|9555.28|0
1752567300000|2025-07-15 08:15:00|9556.07|9556.07|9561.41|9561.41|9565.65|9565.65|9555.29|9555.29|0
1752567600000|2025-07-15 08:20:00|9561.26|9561.26|9557.82|9557.82|9561.26|9561.26|9557.3|9557.3|0
1752567900000|2025-07-15 08:25:00|9557.96|9557.96|9559.31|9559.31|9559.55|9559.55|9556.65|9556.65|0
1752568200000|2025-07-15 08:30:00|9558.65|9558.65|9561.01|9561.01|9561.1|9561.1|9557.94|9557.94|0
1752568500000|2025-07-15 08:35:00|9559.43|9559.43|9567.76|9567.76|9567.76|9567.76|9559.43|9559.43|0
1752568800000|2025-07-15 08:40:00|9568.47|9568.47|9567.61|9567.61|9568.92|9568.92|9566.03|9566.03|0
1752569100000|2025-07-15 08:45:00|9568.29|9568.29|9572.28|9572.28|9572.28|9572.28|9565.12|9565.12|0
1752569400000|2025-07-15 08:50:00|9571.62|9571.62|9574.93|9574.93|9575.25|9575.25|9569.52|9569.52|0
1752569700000|2025-07-15 08:55:00|9574.52|9574.52|9564.5|9564.5|9577.45|9577.45|9563.5|9563.5|0
1752570000000|2025-07-15 09:00:00|9564.36|9564.36|9554.53|9554.53|9564.51|9564.51|9553.7|9553.7|0
1752570300000|2025-07-15 09:05:00|9554.38|9554.38|9551.34|9551.34|9554.85|9554.85|9550.24|9550.24|0
1752570600000|2025-07-15 09:10:00|9551.49|9551.49|9552.29|9552.29|9554.86|9554.86|9550.78|9550.78|0
1752570900000|2025-07-15 09:15:00|9552.58|9552.58|9548.79|9548.79|9552.58|9552.58|9547.03|9547.03|0
1752571200000|2025-07-15 09:20:00|9549.06|9549.06|9545.22|9545.22|9549.76|9549.76|9544.78|9544.78|0
1752571500000|2025-07-15 09:25:00|9545.44|9545.44|9549.54|9549.54|9549.54|9549.54|9545.37|9545.37|0
1752571800000|2025-07-15 09:30:00|9550.2|9550.2|9552.32|9552.32|9552.32|9552.32|9549.02|9549.02|0
1752572100000|2025-07-15 09:35:00|9552.79|9552.79|9556.12|9556.12|9556.12|9556.12|9550.33|9550.33|0
1752572400000|2025-07-15 09:40:00|9555.99|9555.99|9554.68|9554.68|9556.64|9556.64|9552.92|9552.92|0
1752572700000|2025-07-15 09:45:00|9554.03|9554.03|9552.87|9552.87|9554.93|9554.93|9552.73|9552.73|0
1752573000000|2025-07-15 09:50:00|9553.17|9553.17|9551.87|9551.87|9553.17|9553.17|9549.7|9549.7|0
1752573300000|2025-07-15 09:55:00|9551.21|9551.21|9561.52|9561.52|9562.22|9562.22|9551.21|9551.21|0
1752573600000|2025-07-15 10:00:00|9560.86|9560.86|9561.88|9561.88|9562.74|9562.74|9560.31|9560.31|0
1752573900000|2025-07-15 10:05:00|9562.54|9562.54|9564.01|9564.01|9564.29|9564.29|9560.33|9560.33|0
1752574200000|2025-07-15 10:10:00|9564.16|9564.16|9564.59|9564.59|9564.71|9564.71|9564.16|9564.16|0
1752574500000|2025-07-15 10:15:00|9564.86|9564.86|9562.07|9562.07|9565.41|9565.41|9561.91|9561.91|0
1752574800000|2025-07-15 10:20:00|9561.62|9561.62|9561.88|9561.88|9563.44|9563.44|9560.96|9560.96|0
1752575100000|2025-07-15 10:25:00|9562.98|9562.98|9565.04|9565.04|9565.04|9565.04|9562.34|9562.34|0
1752575400000|2025-07-15 10:30:00|9565.7|9565.7|9568.4|9568.4|9571.37|9571.37|9565.7|9565.7|0
1752575700000|2025-07-15 10:35:00|9568.55|9568.55|9563.52|9563.52|9568.55|9568.55|9563.52|9563.52|0
1752576000000|2025-07-15 10:40:00|9563.75|9563.75|9569.12|9569.12|9569.12|9569.12|9563.61|9563.61|0
1752576300000|2025-07-15 10:45:00|9568.57|9568.57|9564.01|9564.01|9569.88|9569.88|9563.75|9563.75|0
1752576600000|2025-07-15 10:50:00|9565.98|9565.98|9575.48|9575.48|9575.48|9575.48|9565.98|9565.98|0
1752576900000|2025-07-15 10:55:00|9574.82|9574.82|9574.03|9574.03|9575.53|9575.53|9571.11|9571.11|0
1752577200000|2025-07-15 11:00:00|9574.27|9574.27|9577.18|9577.18|9577.18|9577.18|9574.27|9574.27|0
1752577500000|2025-07-15 11:05:00|9576.94|9576.94|9577.49|9577.49|9578.38|9578.38|9575.47|9575.47|0
1752577800000|2025-07-15 11:10:00|9577.27|9577.27|9575.57|9575.57|9579.57|9579.57|9575.41|9575.41|0
1752578100000|2025-07-15 11:15:00|9575.12|9575.12|9575.19|9575.19|9576.25|9576.25|9575.04|9575.04|0
1752578400000|2025-07-15 11:20:00|9574.95|9574.95|9572.19|9572.19|9574.95|9574.95|9571.4|9571.4|0
1752578700000|2025-07-15 11:25:00|9572.46|9572.46|9577.92|9577.92|9577.92|9577.92|9572.16|9572.16|0
1752579000000|2025-07-15 11:30:00|9578.19|9578.19|9577.74|9577.74|9578.46|9578.46|9577.14|9577.14|0
1752579300000|2025-07-15 11:35:00|9577.5|9577.5|9579.22|9579.22|9580.02|9580.02|9576.95|9576.95|0
1752579600000|2025-07-15 11:40:00|9579.55|9579.55|9577.14|9577.14|9580.03|9580.03|9576.83|9576.83|0
1752579900000|2025-07-15 11:45:00|9576.67|9576.67|9569.46|9569.46|9576.82|9576.82|9567.51|9567.51|0
1752580200000|2025-07-15 11:50:00|9570.01|9570.01|9575.74|9575.74|9575.89|9575.89|9570.01|9570.01|0
1752580500000|2025-07-15 11:55:00|9575.07|9575.07|9573.6|9573.6|9577.75|9577.75|9573.05|9573.05|0
1752580800000|2025-07-15 12:00:00|9572.94|9572.94|9576.48|9576.48|9576.71|9576.71|9572.81|9572.81|0
1752581100000|2025-07-15 12:05:00|9576.79|9576.79|9572.73|9572.73|9579.45|9579.45|9572.73|9572.73|0
1752581400000|2025-07-15 12:10:00|9572.88|9572.88|9575.39|9575.39|9575.95|9575.95|9571.65|9571.65|0
1752581700000|2025-07-15 12:15:00|9575.26|9575.26|9576.45|9576.45|9578.94|9578.94|9572.96|9572.96|0
1752582000000|2025-07-15 12:20:00|9575.98|9575.98|9574.13|9574.13|9576.94|9576.94|9573.21|9573.21|0
1752582300000|2025-07-15 12:25:00|9574.27|9574.27|9578.46|9578.46|9578.46|9578.46|9574.27|9574.27|0
1752582600000|2025-07-15 12:30:00|9579.12|9579.12|9575.31|9575.31|9579.45|9579.45|9574.49|9574.49|0
1752582900000|2025-07-15 12:35:00|9575.45|9575.45|9573.79|9573.79|9579.24|9579.24|9573.79|9573.79|0
1752583200000|2025-07-15 12:40:00|9573.56|9573.56|9573.95|9573.95|9576.29|9576.29|9573.21|9573.21|0
1752583500000|2025-07-15 12:45:00|9574.61|9574.61|9572.47|9572.47|9576.1|9576.1|9572.47|9572.47|0
1752583800000|2025-07-15 12:50:00|9571.37|9571.37|9572.96|9572.96|9575.36|9575.36|9571.37|9571.37|0
1752584100000|2025-07-15 12:55:00|9573.61|9573.61|9569.02|9569.02|9573.61|9573.61|9566.38|9566.38|0
1752584400000|2025-07-15 13:00:00|9568.36|9568.36|9564.67|9564.67|9568.36|9568.36|9561.16|9561.16|0
1752584700000|2025-07-15 13:05:00|9565.33|9565.33|9569.14|9569.14|9569.14|9569.14|9565.33|9565.33|0
1752585000000|2025-07-15 13:10:00|9569.35|9569.35|9576.2|9576.2|9577|9577|9569.14|9569.14|0
1752585300000|2025-07-15 13:15:00|9577.3|9577.3|9575.85|9575.85|9577.3|9577.3|9574.76|9574.76|0
1752585600000|2025-07-15 13:20:00|9576.41|9576.41|9576.87|9576.87|9580.45|9580.45|9575.53|9575.53|0
1752585900000|2025-07-15 13:25:00|9576.21|9576.21|9574.81|9574.81|9577.64|9577.64|9574.52|9574.52|0
1752586200000|2025-07-15 13:30:00|9574.95|9574.95|9556.34|9556.34|9574.95|9574.95|9554.82|9554.82|0
1752586500000|2025-07-15 13:35:00|9556.07|9556.07|9540.26|9540.26|9556.72|9556.72|9538.56|9538.56|0
1752586800000|2025-07-15 13:40:00|9540.39|9540.39|9533.81|9533.81|9540.39|9540.39|9525.81|9525.81|0
1752587100000|2025-07-15 13:45:00|9533.26|9533.26|9533.93|9533.93|9535.38|9535.38|9527.9|9527.9|0
1752587400000|2025-07-15 13:50:00|9533.79|9533.79|9526.61|9526.61|9536.33|9536.33|9526.49|9526.49|0
1752587700000|2025-07-15 13:55:00|9527.27|9527.27|9512.97|9512.97|9527.95|9527.95|9511.97|9511.97|0
1752588000000|2025-07-15 14:00:00|9513.12|9513.12|9496.12|9496.12|9513.53|9513.53|9491.95|9491.95|0
1752588300000|2025-07-15 14:05:00|9496.78|9496.78|9503.87|9503.87|9503.87|9503.87|9494.88|9494.88|0
1752588600000|2025-07-15 14:10:00|9504.28|9504.28|9520.18|9520.18|9520.18|9520.18|9504.28|9504.28|0
1752588900000|2025-07-15 14:15:00|9520.32|9520.32|9524.19|9524.19|9525.96|9525.96|9519.91|9519.91|0
1752589200000|2025-07-15 14:20:00|9523.97|9523.97|9519.97|9519.97|9523.97|9523.97|9517.01|9517.01|0
1752589500000|2025-07-15 14:25:00|9519.84|9519.84|9515.58|9515.58|9521.61|9521.61|9513.99|9513.99|0
1752589800000|2025-07-15 14:30:00|9514.92|9514.92|9516.11|9516.11|9518.22|9518.22|9506.97|9506.97|0
1752590100000|2025-07-15 14:35:00|9513.36|9513.36|9502.04|9502.04|9513.36|9513.36|9499.03|9499.03|0
1752590400000|2025-07-15 14:40:00|9501.88|9501.88|9509.07|9509.07|9509.07|9509.07|9500.55|9500.55|0
1752590700000|2025-07-15 14:45:00|9509.62|9509.62|9517.19|9517.19|9517.19|9517.19|9506.87|9506.87|0
1752591000000|2025-07-15 14:50:00|9517.74|9517.74|9513.14|9513.14|9517.74|9517.74|9512.19|9512.19|0
1752591300000|2025-07-15 14:55:00|9512.59|9512.59|9502.72|9502.72|9512.76|9512.76|9502.43|9502.43|0
1752591600000|2025-07-15 15:00:00|9502.27|9502.27|9501.12|9501.12|9506.78|9506.78|9496.42|9496.42|0
1752591900000|2025-07-15 15:05:00|9501.78|9501.78|9506.16|9506.16|9508.35|9508.35|9500.35|9500.35|0
1752592200000|2025-07-15 15:10:00|9505.53|9505.53|9503.72|9503.72|9505.98|9505.98|9501.43|9501.43|0
1752592500000|2025-07-15 15:15:00|9503.93|9503.93|9501.74|9501.74|9505.94|9505.94|9500.97|9500.97|0
1752592800000|2025-07-15 15:20:00|9501.65|9501.65|9501.11|9501.11|9503.36|9503.36|9499.06|9499.06|0
1752593100000|2025-07-15 15:25:00|9501.66|9501.66|9501.6|9501.6|9505.93|9505.93|9501.35|9501.35|0
1752563700000|2025-07-15 07:15:00|9605.17|9605.17|9597.34|9597.34|9605.17|9605.17|9595.86|9595.86|0
1752564000000|2025-07-15 07:20:00|9596.22|9596.22|9594.06|9594.06|9601.69|9601.69|9594.06|9594.06|0
1752564300000|2025-07-15 07:25:00|9594.51|9594.51|9597.73|9597.73|9599.45|9599.45|9593.97|9593.97|0
1752564600000|2025-07-15 07:30:00|9598.62|9598.62|9599.92|9599.92|9602.15|9602.15|9596.85|9596.85|0
1752564900000|2025-07-15 07:35:00|9601.03|9601.03|9603.78|9603.78|9608.85|9608.85|9600.64|9600.64|0
1752565200000|2025-07-15 07:40:00|9603.93|9603.93|9592.68|9592.68|9603.93|9603.93|9592.68|9592.68|0
1752565500000|2025-07-15 07:45:00|9592.82|9592.82|9589.54|9589.54|9592.82|9592.82|9585.27|9585.27|0
1752565800000|2025-07-15 07:50:00|9591.51|9591.51|9593.97|9593.97|9594.53|9594.53|9589.4|9589.4|0
1752566100000|2025-07-15 07:55:00|9593.82|9593.82|9578.54|9578.54|9593.82|9593.82|9578.28|9578.28|0
1752566400000|2025-07-15 08:00:00|9579.86|9579.86|9572.72|9572.72|9580.4|9580.4|9568.94|9568.94|0
1752566700000|2025-07-15 08:05:00|9573.39|9573.39|9560.82|9560.82|9573.77|9573.77|9560.82|9560.82|0
1752567000000|2025-07-15 08:10:00|9560.16|9560.16|9555.94|9555.94|9562.95|9562.95|9555.28|9555.28|0
1752567300000|2025-07-15 08:15:00|9556.07|9556.07|9561.41|9561.41|9565.65|9565.65|9555.29|9555.29|0
1752567600000|2025-07-15 08:20:00|9561.26|9561.26|9557.82|9557.82|9561.26|9561.26|9557.3|9557.3|0
1752567900000|2025-07-15 08:25:00|9557.96|9557.96|9559.31|9559.31|9559.55|9559.55|9556.65|9556.65|0
1752568200000|2025-07-15 08:30:00|9558.65|9558.65|9561.01|9561.01|9561.1|9561.1|9557.94|9557.94|0
1752568500000|2025-07-15 08:35:00|9559.43|9559.43|9567.76|9567.76|9567.76|9567.76|9559.43|9559.43|0
1752568800000|2025-07-15 08:40:00|9568.47|9568.47|9567.61|9567.61|9568.92|9568.92|9566.03|9566.03|0
1752569100000|2025-07-15 08:45:00|9568.29|9568.29|9572.28|9572.28|9572.28|9572.28|9565.12|9565.12|0
1752569400000|2025-07-15 08:50:00|9571.62|9571.62|9574.93|9574.93|9575.25|9575.25|9569.52|9569.52|0
1752569700000|2025-07-15 08:55:00|9574.52|9574.52|9564.5|9564.5|9577.45|9577.45|9563.5|9563.5|0
1752570000000|2025-07-15 09:00:00|9564.36|9564.36|9554.53|9554.53|9564.51|9564.51|9553.7|9553.7|0
1752570300000|2025-07-15 09:05:00|9554.38|9554.38|9551.34|9551.34|9554.85|9554.85|9550.24|9550.24|0
1752570600000|2025-07-15 09:10:00|9551.49|9551.49|9552.29|9552.29|9554.86|9554.86|9550.78|9550.78|0
1752570900000|2025-07-15 09:15:00|9552.58|9552.58|9548.79|9548.79|9552.58|9552.58|9547.03|9547.03|0
1752571200000|2025-07-15 09:20:00|9549.06|9549.06|9545.22|9545.22|9549.76|9549.76|9544.78|9544.78|0
1752571500000|2025-07-15 09:25:00|9545.44|9545.44|9549.54|9549.54|9549.54|9549.54|9545.37|9545.37|0
1752571800000|2025-07-15 09:30:00|9550.2|9550.2|9552.32|9552.32|9552.32|9552.32|9549.02|9549.02|0
1752572100000|2025-07-15 09:35:00|9552.79|9552.79|9556.12|9556.12|9556.12|9556.12|9550.33|9550.33|0
1752572400000|2025-07-15 09:40:00|9555.99|9555.99|9554.68|9554.68|9556.64|9556.64|9552.92|9552.92|0
1752572700000|2025-07-15 09:45:00|9554.03|9554.03|9552.87|9552.87|9554.93|9554.93|9552.73|9552.73|0
1752573000000|2025-07-15 09:50:00|9553.17|9553.17|9551.87|9551.87|9553.17|9553.17|9549.7|9549.7|0
1752573300000|2025-07-15 09:55:00|9551.21|9551.21|9561.52|9561.52|9562.22|9562.22|9551.21|9551.21|0
1752573600000|2025-07-15 10:00:00|9560.86|9560.86|9561.88|9561.88|9562.74|9562.74|9560.31|9560.31|0
1752573900000|2025-07-15 10:05:00|9562.54|9562.54|9564.01|9564.01|9564.29|9564.29|9560.33|9560.33|0
1752574200000|2025-07-15 10:10:00|9564.16|9564.16|9564.59|9564.59|9564.71|9564.71|9564.16|9564.16|0
1752574500000|2025-07-15 10:15:00|9564.86|9564.86|9562.07|9562.07|9565.41|9565.41|9561.91|9561.91|0
1752574800000|2025-07-15 10:20:00|9561.62|9561.62|9561.88|9561.88|9563.44|9563.44|9560.96|9560.96|0
1752575100000|2025-07-15 10:25:00|9562.98|9562.98|9565.04|9565.04|9565.04|9565.04|9562.34|9562.34|0
1752575400000|2025-07-15 10:30:00|9565.7|9565.7|9568.4|9568.4|9571.37|9571.37|9565.7|9565.7|0
1752575700000|2025-07-15 10:35:00|9568.55|9568.55|9563.52|9563.52|9568.55|9568.55|9563.52|9563.52|0
1752576000000|2025-07-15 10:40:00|9563.75|9563.75|9569.12|9569.12|9569.12|9569.12|9563.61|9563.61|0
1752576300000|2025-07-15 10:45:00|9568.57|9568.57|9564.01|9564.01|9569.88|9569.88|9563.75|9563.75|0
1752576600000|2025-07-15 10:50:00|9565.98|9565.98|9575.48|9575.48|9575.48|9575.48|9565.98|9565.98|0
1752576900000|2025-07-15 10:55:00|9574.82|9574.82|9574.03|9574.03|9575.53|9575.53|9571.11|9571.11|0
1752577200000|2025-07-15 11:00:00|9574.27|9574.27|9577.18|9577.18|9577.18|9577.18|9574.27|9574.27|0
1752577500000|2025-07-15 11:05:00|9576.94|9576.94|9577.49|9577.49|9578.38|9578.38|9575.47|9575.47|0
1752577800000|2025-07-15 11:10:00|9577.27|9577.27|9575.57|9575.57|9579.57|9579.57|9575.41|9575.41|0
1752578100000|2025-07-15 11:15:00|9575.12|9575.12|9575.19|9575.19|9576.25|9576.25|9575.04|9575.04|0
1752578400000|2025-07-15 11:20:00|9574.95|9574.95|9572.19|9572.19|9574.95|9574.95|9571.4|9571.4|0
1752578700000|2025-07-15 11:25:00|9572.46|9572.46|9577.92|9577.92|9577.92|9577.92|9572.16|9572.16|0
1752579000000|2025-07-15 11:30:00|9578.19|9578.19|9577.74|9577.74|9578.46|9578.46|9577.14|9577.14|0
1752579300000|2025-07-15 11:35:00|9577.5|9577.5|9579.22|9579.22|9580.02|9580.02|9576.95|9576.95|0
1752579600000|2025-07-15 11:40:00|9579.55|9579.55|9577.14|9577.14|9580.03|9580.03|9576.83|9576.83|0
1752579900000|2025-07-15 11:45:00|9576.67|9576.67|9569.46|9569.46|9576.82|9576.82|9567.51|9567.51|0
1752580200000|2025-07-15 11:50:00|9570.01|9570.01|9575.74|9575.74|9575.89|9575.89|9570.01|9570.01|0
1752580500000|2025-07-15 11:55:00|9575.07|9575.07|9573.6|9573.6|9577.75|9577.75|9573.05|9573.05|0
1752580800000|2025-07-15 12:00:00|9572.94|9572.94|9576.48|9576.48|9576.71|9576.71|9572.81|9572.81|0
1752581100000|2025-07-15 12:05:00|9576.79|9576.79|9572.73|9572.73|9579.45|9579.45|9572.73|9572.73|0
1752581400000|2025-07-15 12:10:00|9572.88|9572.88|9575.39|9575.39|9575.95|9575.95|9571.65|9571.65|0
1752581700000|2025-07-15 12:15:00|9575.26|9575.26|9576.45|9576.45|9578.94|9578.94|9572.96|9572.96|0
1752582000000|2025-07-15 12:20:00|9575.98|9575.98|9574.13|9574.13|9576.94|9576.94|9573.21|9573.21|0
1752582300000|2025-07-15 12:25:00|9574.27|9574.27|9578.46|9578.46|9578.46|9578.46|9574.27|9574.27|0
1752582600000|2025-07-15 12:30:00|9579.12|9579.12|9575.31|9575.31|9579.45|9579.45|9574.49|9574.49|0
1752582900000|2025-07-15 12:35:00|9575.45|9575.45|9573.79|9573.79|9579.24|9579.24|9573.79|9573.79|0
1752583200000|2025-07-15 12:40:00|9573.56|9573.56|9573.95|9573.95|9576.29|9576.29|9573.21|9573.21|0
1752583500000|2025-07-15 12:45:00|9574.61|9574.61|9572.47|9572.47|9576.1|9576.1|9572.47|9572.47|0
1752583800000|2025-07-15 12:50:00|9571.37|9571.37|9572.96|9572.96|9575.36|9575.36|9571.37|9571.37|0
1752584100000|2025-07-15 12:55:00|9573.61|9573.61|9569.02|9569.02|9573.61|9573.61|9566.38|9566.38|0
1752584400000|2025-07-15 13:00:00|9568.36|9568.36|9564.67|9564.67|9568.36|9568.36|9561.16|9561.16|0
1752584700000|2025-07-15 13:05:00|9565.33|9565.33|9569.14|9569.14|9569.14|9569.14|9565.33|9565.33|0
1752585000000|2025-07-15 13:10:00|9569.35|9569.35|9576.2|9576.2|9577|9577|9569.14|9569.14|0
1752585300000|2025-07-15 13:15:00|9577.3|9577.3|9575.85|9575.85|9577.3|9577.3|9574.76|9574.76|0
1752585600000|2025-07-15 13:20:00|9576.41|9576.41|9576.87|9576.87|9580.45|9580.45|9575.53|9575.53|0
1752585900000|2025-07-15 13:25:00|9576.21|9576.21|9574.81|9574.81|9577.64|9577.64|9574.52|9574.52|0
1752586200000|2025-07-15 13:30:00|9574.95|9574.95|9556.34|9556.34|9574.95|9574.95|9554.82|9554.82|0
1752586500000|2025-07-15 13:35:00|9556.07|9556.07|9540.26|9540.26|9556.72|9556.72|9538.56|9538.56|0
1752586800000|2025-07-15 13:40:00|9540.39|9540.39|9533.81|9533.81|9540.39|9540.39|9525.81|9525.81|0
1752587100000|2025-07-15 13:45:00|9533.26|9533.26|9533.93|9533.93|9535.38|9535.38|9527.9|9527.9|0
1752587400000|2025-07-15 13:50:00|9533.79|9533.79|9526.61|9526.61|9536.33|9536.33|9526.49|9526.49|0
1752587700000|2025-07-15 13:55:00|9527.27|9527.27|9512.97|9512.97|9527.95|9527.95|9511.97|9511.97|0
1752588000000|2025-07-15 14:00:00|9513.12|9513.12|9496.12|9496.12|9513.53|9513.53|9491.95|9491.95|0
1752588300000|2025-07-15 14:05:00|9496.78|9496.78|9503.87|9503.87|9503.87|9503.87|9494.88|9494.88|0
1752588600000|2025-07-15 14:10:00|9504.28|9504.28|9520.18|9520.18|9520.18|9520.18|9504.28|9504.28|0
1752588900000|2025-07-15 14:15:00|9520.32|9520.32|9524.19|9524.19|9525.96|9525.96|9519.91|9519.91|0
1752589200000|2025-07-15 14:20:00|9523.97|9523.97|9519.97|9519.97|9523.97|9523.97|9517.01|9517.01|0
1752589500000|2025-07-15 14:25:00|9519.84|9519.84|9515.58|9515.58|9521.61|9521.61|9513.99|9513.99|0
1752589800000|2025-07-15 14:30:00|9514.92|9514.92|9516.11|9516.11|9518.22|9518.22|9506.97|9506.97|0
1752590100000|2025-07-15 14:35:00|9513.36|9513.36|9502.04|9502.04|9513.36|9513.36|9499.03|9499.03|0
1752590400000|2025-07-15 14:40:00|9501.88|9501.88|9509.07|9509.07|9509.07|9509.07|9500.55|9500.55|0
1752590700000|2025-07-15 14:45:00|9509.62|9509.62|9517.19|9517.19|9517.19|9517.19|9506.87|9506.87|0
1752591000000|2025-07-15 14:50:00|9517.74|9517.74|9513.14|9513.14|9517.74|9517.74|9512.19|9512.19|0
1752591300000|2025-07-15 14:55:00|9512.59|9512.59|9502.72|9502.72|9512.76|9512.76|9502.43|9502.43|0
1752591600000|2025-07-15 15:00:00|9502.27|9502.27|9501.12|9501.12|9506.78|9506.78|9496.42|9496.42|0
1752591900000|2025-07-15 15:05:00|9501.78|9501.78|9506.16|9506.16|9508.35|9508.35|9500.35|9500.35|0
1752592200000|2025-07-15 15:10:00|9505.53|9505.53|9503.72|9503.72|9505.98|9505.98|9501.43|9501.43|0
1752592500000|2025-07-15 15:15:00|9503.93|9503.93|9501.74|9501.74|9505.94|9505.94|9500.97|9500.97|0
1752592800000|2025-07-15 15:20:00|9501.65|9501.65|9501.11|9501.11|9503.36|9503.36|9499.06|9499.06|0
1752593100000|2025-07-15 15:25:00|9501.66|9501.66|9501.6|9501.6|9505.93|9505.93|9501.35|9501.35|0
1752650100000|2025-07-16 07:15:00|9507.01|9507.01|9515|9515|9515.96|9515.96|9505.29|9505.29|0
1752650400000|2025-07-16 07:20:00|9515.66|9515.66|9515.55|9515.55|9516.45|9516.45|9512.41|9512.41|0
1752650700000|2025-07-16 07:25:00|9512.93|9512.93|9510.42|9510.42|9512.93|9512.93|9509.19|9509.19|0
1752651000000|2025-07-16 07:30:00|9510.87|9510.87|9515.07|9515.07|9516.18|9516.18|9508.49|9508.49|0
1752651300000|2025-07-16 07:35:00|9514.36|9514.36|9512.72|9512.72|9516.45|9516.45|9512.72|9512.72|0
1752651600000|2025-07-16 07:40:00|9512.49|9512.49|9516.32|9516.32|9517.88|9517.88|9512.04|9512.04|0
1752651900000|2025-07-16 07:45:00|9516.46|9516.46|9518.51|9518.51|9518.78|9518.78|9511.57|9511.57|0
1752652200000|2025-07-16 07:50:00|9519.06|9519.06|9537.21|9537.21|9537.25|9537.25|9516.68|9516.68|0
1752652500000|2025-07-16 07:55:00|9535.9|9535.9|9536.67|9536.67|9537.91|9537.91|9533.11|9533.11|0
1752652800000|2025-07-16 08:00:00|9536.13|9536.13|9526.61|9526.61|9537.25|9537.25|9520.17|9520.17|0
1752653100000|2025-07-16 08:05:00|9528.27|9528.27|9531.69|9531.69|9532.02|9532.02|9526.22|9526.22|0
1752653400000|2025-07-16 08:10:00|9530.59|9530.59|9523.37|9523.37|9530.59|9530.59|9523.13|9523.13|0
1752653700000|2025-07-16 08:15:00|9522.06|9522.06|9530.88|9530.88|9530.99|9530.99|9522.06|9522.06|0
1752654000000|2025-07-16 08:20:00|9531.46|9531.46|9536.1|9536.1|9537.81|9537.81|9531.46|9531.46|0
1752654300000|2025-07-16 08:25:00|9536.5|9536.5|9547.71|9547.71|9547.71|9547.71|9536.37|9536.37|0
1752654600000|2025-07-16 08:30:00|9548.25|9548.25|9555.57|9555.57|9556.92|9556.92|9548.25|9548.25|0
1752654900000|2025-07-16 08:35:00|9554.26|9554.26|9546.95|9546.95|9554.26|9554.26|9546.71|9546.71|0
1752655200000|2025-07-16 08:40:00|9547.1|9547.1|9546.57|9546.57|9547.1|9547.1|9541.58|9541.58|0
1752655500000|2025-07-16 08:45:00|9546.27|9546.27|9554.82|9554.82|9557.77|9557.77|9546.27|9546.27|0
1752655800000|2025-07-16 08:50:00|9554.97|9554.97|9546.41|9546.41|9555.63|9555.63|9545.78|9545.78|0
1752656100000|2025-07-16 08:55:00|9546.56|9546.56|9545.71|9545.71|9547.65|9547.65|9544.9|9544.9|0
1752656400000|2025-07-16 09:00:00|9547.02|9547.02|9541.26|9541.26|9547.02|9547.02|9539.46|9539.46|0
1752656700000|2025-07-16 09:05:00|9542.36|9542.36|9534.22|9534.22|9543.03|9543.03|9534.22|9534.22|0
1752657000000|2025-07-16 09:10:00|9534.14|9534.14|9533.18|9533.18|9534.14|9534.14|9531.08|9531.08|0
1752657300000|2025-07-16 09:15:00|9533.42|9533.42|9533.47|9533.47|9535.22|9535.22|9533.42|9533.42|0
1752657600000|2025-07-16 09:20:00|9532.37|9532.37|9534|9534|9536.51|9536.51|9532.37|9532.37|0
1752657900000|2025-07-16 09:25:00|9532.68|9532.68|9533.76|9533.76|9533.76|9533.76|9532.47|9532.47|0
1752658200000|2025-07-16 09:30:00|9533.9|9533.9|9531.95|9531.95|9533.9|9533.9|9528.5|9528.5|0
1752658500000|2025-07-16 09:35:00|9531.73|9531.73|9527.21|9527.21|9531.73|9531.73|9527.21|9527.21|0
1752658800000|2025-07-16 09:40:00|9526.56|9526.56|9525.09|9525.09|9529.03|9529.03|9524.54|9524.54|0
1752659100000|2025-07-16 09:45:00|9524.54|9524.54|9524.67|9524.67|9525.58|9525.58|9521.57|9521.57|0
1752659400000|2025-07-16 09:50:00|9524.12|9524.12|9523.96|9523.96|9526.19|9526.19|9523.96|9523.96|0
1752659700000|2025-07-16 09:55:00|9523.31|9523.31|9525.12|9525.12|9525.12|9525.12|9520.22|9520.22|0
1752660000000|2025-07-16 10:00:00|9524.57|9524.57|9530.92|9530.92|9532.2|9532.2|9522.74|9522.74|0
1752660300000|2025-07-16 10:05:00|9529.6|9529.6|9531.62|9531.62|9531.8|9531.8|9526.75|9526.75|0
1752660600000|2025-07-16 10:10:00|9532.62|9532.62|9537.03|9537.03|9537.44|9537.44|9532.62|9532.62|0
1752660900000|2025-07-16 10:15:00|9536.38|9536.38|9536.77|9536.77|9537.01|9537.01|9535.27|9535.27|0
1752661200000|2025-07-16 10:20:00|9537.32|9537.32|9543.9|9543.9|9544.42|9544.42|9537.32|9537.32|0
1752661500000|2025-07-16 10:25:00|9544.57|9544.57|9547.34|9547.34|9547.75|9547.75|9544.57|9544.57|0
1752661800000|2025-07-16 10:30:00|9547.13|9547.13|9544.78|9544.78|9547.67|9547.67|9543.29|9543.29|0
1752662100000|2025-07-16 10:35:00|9544.91|9544.91|9544.66|9544.66|9547.12|9547.12|9544.66|9544.66|0
1752662400000|2025-07-16 10:40:00|9544.43|9544.43|9541.91|9541.91|9544.43|9544.43|9540.91|9540.91|0
1752662700000|2025-07-16 10:45:00|9542.46|9542.46|9545.04|9545.04|9546.6|9546.6|9541.7|9541.7|0
1752663000000|2025-07-16 10:50:00|9543.73|9543.73|9546.02|9546.02|9546.88|9546.88|9542.15|9542.15|0
1752663300000|2025-07-16 10:55:00|9545.37|9545.37|9543.34|9543.34|9546.61|9546.61|9543.34|9543.34|0
1752663600000|2025-07-16 11:00:00|9543.03|9543.03|9544.99|9544.99|9544.99|9544.99|9540.49|9540.49|0
1752663900000|2025-07-16 11:05:00|9545.12|9545.12|9544.41|9544.41|9545.67|9545.67|9543.5|9543.5|0
1752664200000|2025-07-16 11:10:00|9544.28|9544.28|9548.33|9548.33|9548.4|9548.4|9542.84|9542.84|0
1752664500000|2025-07-16 11:15:00|9547.67|9547.67|9550.54|9550.54|9551.07|9551.07|9546.74|9546.74|0
1752664800000|2025-07-16 11:20:00|9549.93|9549.93|9556.82|9556.82|9556.82|9556.82|9549.85|9549.85|0
1752665100000|2025-07-16 11:25:00|9556.58|9556.58|9558.73|9558.73|9558.95|9558.95|9555.41|9555.41|0
1752665400000|2025-07-16 11:30:00|9558.07|9558.07|9562.32|9562.32|9562.32|9562.32|9556.85|9556.85|0
1752665700000|2025-07-16 11:35:00|9562.17|9562.17|9567.36|9567.36|9567.36|9567.36|9560.86|9560.86|0
1752666000000|2025-07-16 11:40:00|9567.91|9567.91|9571.19|9571.19|9571.19|9571.19|9567.91|9567.91|0
1752666300000|2025-07-16 11:45:00|9570.97|9570.97|9568.31|9568.31|9571.04|9571.04|9567.57|9567.57|0
1752666600000|2025-07-16 11:50:00|9567.65|9567.65|9563.94|9563.94|9568.9|9568.9|9563.45|9563.45|0
1752666900000|2025-07-16 11:55:00|9564.27|9564.27|9563.75|9563.75|9566.27|9566.27|9563.25|9563.25|0
1752667200000|2025-07-16 12:00:00|9563.98|9563.98|9569.49|9569.49|9570.49|9570.49|9562.67|9562.67|0
1752667500000|2025-07-16 12:05:00|9568.83|9568.83|9563.54|9563.54|9568.83|9568.83|9562.17|9562.17|0
1752667800000|2025-07-16 12:10:00|9563.95|9563.95|9561.85|9561.85|9564.22|9564.22|9560.54|9560.54|0
1752668100000|2025-07-16 12:15:00|9561.52|9561.52|9565.03|9565.03|9568.23|9568.23|9560.85|9560.85|0
1752668400000|2025-07-16 12:20:00|9565.17|9565.17|9557.54|9557.54|9565.17|9565.17|9557.54|9557.54|0
1752668700000|2025-07-16 12:25:00|9556.87|9556.87|9553.53|9553.53|9557.14|9557.14|9553.45|9553.45|0
1752669000000|2025-07-16 12:30:00|9554.84|9554.84|9557.65|9557.65|9557.65|9557.65|9552.94|9552.94|0
1752669300000|2025-07-16 12:35:00|9558.96|9558.96|9564.5|9564.5|9566.11|9566.11|9558.96|9558.96|0
1752669600000|2025-07-16 12:40:00|9563.84|9563.84|9555.9|9555.9|9563.84|9563.84|9553.93|9553.93|0
1752669900000|2025-07-16 12:45:00|9555.25|9555.25|9537.95|9537.95|9555.25|9555.25|9536.88|9536.88|0
1752670200000|2025-07-16 12:50:00|9538.09|9538.09|9530.66|9530.66|9538.97|9538.97|9529.58|9529.58|0
1752670500000|2025-07-16 12:55:00|9529.66|9529.66|9523.66|9523.66|9532.07|9532.07|9523.66|9523.66|0
1752670800000|2025-07-16 13:00:00|9523.59|9523.59|9521.45|9521.45|9525.78|9525.78|9519.58|9519.58|0
1752671100000|2025-07-16 13:05:00|9521.37|9521.37|9521.71|9521.71|9522.47|9522.47|9519.36|9519.36|0
1752671400000|2025-07-16 13:10:00|9521.47|9521.47|9520.52|9520.52|9521.47|9521.47|9517.18|9517.18|0
1752671700000|2025-07-16 13:15:00|9519.86|9519.86|9515.63|9515.63|9519.86|9519.86|9513.97|9513.97|0
1752672000000|2025-07-16 13:20:00|9515.93|9515.93|9518.16|9518.16|9518.16|9518.16|9511.91|9511.91|0
1752672300000|2025-07-16 13:25:00|9517.5|9517.5|9515.68|9515.68|9521.25|9521.25|9514.21|9514.21|0
1752672600000|2025-07-16 13:30:00|9516.23|9516.23|9516.76|9516.76|9516.76|9516.76|9509.34|9509.34|0
1752672900000|2025-07-16 13:35:00|9516.52|9516.52|9527.81|9527.81|9529.2|9529.2|9514.91|9514.91|0
1752673200000|2025-07-16 13:40:00|9528.01|9528.01|9517.93|9517.93|9528.01|9528.01|9517.55|9517.55|0
1752673500000|2025-07-16 13:45:00|9518.06|9518.06|9509.94|9509.94|9523.54|9523.54|9509.94|9509.94|0
1752673800000|2025-07-16 13:50:00|9509.53|9509.53|9508.91|9508.91|9509.53|9509.53|9498.95|9498.95|0
1752674100000|2025-07-16 13:55:00|9509.58|9509.58|9511.94|9511.94|9515.23|9515.23|9508.59|9508.59|0
1752674400000|2025-07-16 14:00:00|9511.49|9511.49|9525.25|9525.25|9525.25|9525.25|9511.49|9511.49|0
1752674700000|2025-07-16 14:05:00|9525.38|9525.38|9532.73|9532.73|9532.73|9532.73|9524.82|9524.82|0
1752675000000|2025-07-16 14:10:00|9533.38|9533.38|9542.58|9542.58|9547.65|9547.65|9533.38|9533.38|0
1752675300000|2025-07-16 14:15:00|9541.26|9541.26|9540.36|9540.36|9541.26|9541.26|9536.26|9536.26|0
1752675600000|2025-07-16 14:20:00|9540.23|9540.23|9533.9|9533.9|9540.23|9540.23|9533.9|9533.9|0
1752675900000|2025-07-16 14:25:00|9534.56|9534.56|9526|9526|9535.65|9535.65|9523.7|9523.7|0
1752676200000|2025-07-16 14:30:00|9526.24|9526.24|9526.77|9526.77|9528.22|9528.22|9524.46|9524.46|0
1752676500000|2025-07-16 14:35:00|9526.46|9526.46|9520.67|9520.67|9526.46|9526.46|9516.05|9516.05|0
1752676800000|2025-07-16 14:40:00|9520.01|9520.01|9520.59|9520.59|9520.59|9520.59|9516.01|9516.01|0
1752677100000|2025-07-16 14:45:00|9520.73|9520.73|9527.02|9527.02|9527.23|9527.23|9520.69|9520.69|0
1752677400000|2025-07-16 14:50:00|9526.78|9526.78|9505.19|9505.19|9530.18|9530.18|9504.67|9504.67|0
1752677700000|2025-07-16 14:55:00|9505.47|9505.47|9502.83|9502.83|9514.82|9514.82|9500.94|9500.94|0
1752678000000|2025-07-16 15:00:00|9502.69|9502.69|9503.36|9503.36|9507.64|9507.64|9501.48|9501.48|0
1752678300000|2025-07-16 15:05:00|9503.63|9503.63|9509.91|9509.91|9509.91|9509.91|9503.63|9503.63|0
1752678600000|2025-07-16 15:10:00|9509.62|9509.62|9506.86|9506.86|9513.06|9513.06|9506.86|9506.86|0
1752678900000|2025-07-16 15:15:00|9506.93|9506.93|9476.08|9476.08|9507.26|9507.26|9467.18|9467.18|0
1752679200000|2025-07-16 15:20:00|9475.53|9475.53|9473.74|9473.74|9479.26|9479.26|9467.68|9467.68|0
1752679500000|2025-07-16 15:25:00|9473.09|9473.09|9474.94|9474.94|9479.62|9479.62|9470.65|9470.65|0
1752736500000|2025-07-17 07:15:00|9394.55|9394.55|9404.37|9404.37|9409.12|9409.12|9392.56|9392.56|0
1752736800000|2025-07-17 07:20:00|9405.2|9405.2|9407.03|9407.03|9411.17|9411.17|9398.91|9398.91|0
1752737100000|2025-07-17 07:25:00|9406.38|9406.38|9375.81|9375.81|9406.97|9406.97|9375.81|9375.81|0
1752737400000|2025-07-17 07:30:00|9375.33|9375.33|9364.48|9364.48|9384.02|9384.02|9358.33|9358.33|0
1752737700000|2025-07-17 07:35:00|9364.84|9364.84|9357.09|9357.09|9369.01|9369.01|9347.96|9347.96|0
1752738000000|2025-07-17 07:40:00|9357.74|9357.74|9376.23|9376.23|9377.63|9377.63|9357.55|9357.55|0
1752738300000|2025-07-17 07:45:00|9375.16|9375.16|9379.28|9379.28|9383.12|9383.12|9374.72|9374.72|0
1752738600000|2025-07-17 07:50:00|9379.52|9379.52|9379.66|9379.66|9389.79|9389.79|9378.4|9378.4|0
1752738900000|2025-07-17 07:55:00|9379.19|9379.19|9369.54|9369.54|9382.57|9382.57|9360.05|9360.05|0
1752739200000|2025-07-17 08:00:00|9371.98|9371.98|9386.09|9386.09|9387.19|9387.19|9371.29|9371.29|0
1752739500000|2025-07-17 08:05:00|9386.42|9386.42|9379.55|9379.55|9386.42|9386.42|9372.57|9372.57|0
1752739800000|2025-07-17 08:10:00|9379.79|9379.79|9382.13|9382.13|9386.15|9386.15|9371.19|9371.19|0
1752740100000|2025-07-17 08:15:00|9381.77|9381.77|9383.55|9383.55|9383.55|9383.55|9377.12|9377.12|0
1752740400000|2025-07-17 08:20:00|9383.67|9383.67|9383.1|9383.1|9386.76|9386.76|9379.3|9379.3|0
1752740700000|2025-07-17 08:25:00|9383.22|9383.22|9383.37|9383.37|9387.12|9387.12|9380.48|9380.48|0
1752741000000|2025-07-17 08:30:00|9382.72|9382.72|9383.75|9383.75|9384.6|9384.6|9374.51|9374.51|0
1752741300000|2025-07-17 08:35:00|9382.44|9382.44|9389.41|9389.41|9389.41|9389.41|9380.81|9380.81|0
1752741600000|2025-07-17 08:40:00|9389.29|9389.29|9392.09|9392.09|9393.28|9393.28|9386.1|9386.1|0
1752741900000|2025-07-17 08:45:00|9392.49|9392.49|9404.35|9404.35|9405.53|9405.53|9392.49|9392.49|0
1752742200000|2025-07-17 08:50:00|9405.67|9405.67|9415.58|9415.58|9418.22|9418.22|9405.31|9405.31|0
1752742500000|2025-07-17 08:55:00|9415.45|9415.45|9422.48|9422.48|9427.34|9427.34|9414.58|9414.58|0
1752742800000|2025-07-17 09:00:00|9422|9422|9417.99|9417.99|9422.24|9422.24|9414.15|9414.15|0
1752743100000|2025-07-17 09:05:00|9417.63|9417.63|9421.4|9421.4|9425.17|9425.17|9413.13|9413.13|0
1752743400000|2025-07-17 09:10:00|9420.92|9420.92|9416.15|9416.15|9420.96|9420.96|9414.61|9414.61|0
1752743700000|2025-07-17 09:15:00|9415.86|9415.86|9426.73|9426.73|9429.5|9429.5|9415.43|9415.43|0
1752744000000|2025-07-17 09:20:00|9426.13|9426.13|9418.01|9418.01|9426.13|9426.13|9415.59|9415.59|0
1752744300000|2025-07-17 09:25:00|9418.56|9418.56|9411.63|9411.63|9418.56|9418.56|9411.22|9411.22|0
1752744600000|2025-07-17 09:30:00|9412.08|9412.08|9419.13|9419.13|9420.46|9420.46|9410.89|9410.89|0
1752744900000|2025-07-17 09:35:00|9418.82|9418.82|9412.5|9412.5|9419.44|9419.44|9411.04|9411.04|0
1752745200000|2025-07-17 09:40:00|9412.63|9412.63|9420.55|9420.55|9420.55|9420.55|9412.63|9412.63|0
1752745500000|2025-07-17 09:45:00|9423.17|9423.17|9428.68|9428.68|9428.68|9428.68|9423.17|9423.17|0
1752745800000|2025-07-17 09:50:00|9428.35|9428.35|9433.73|9433.73|9433.87|9433.87|9428.35|9428.35|0
1752746100000|2025-07-17 09:55:00|9434.27|9434.27|9449.3|9449.3|9450.15|9450.15|9432.73|9432.73|0
1752746400000|2025-07-17 10:00:00|9448.97|9448.97|9452.21|9452.21|9452.48|9452.48|9445.37|9445.37|0
1752746700000|2025-07-17 10:05:00|9452.32|9452.32|9450.99|9450.99|9453.88|9453.88|9450.24|9450.24|0
1752747000000|2025-07-17 10:10:00|9450.04|9450.04|9448|9448|9452.17|9452.17|9447.81|9447.81|0
1752747300000|2025-07-17 10:15:00|9447.64|9447.64|9453.08|9453.08|9454.16|9454.16|9447.4|9447.4|0
1752747600000|2025-07-17 10:20:00|9452.61|9452.61|9453.48|9453.48|9454.57|9454.57|9448.24|9448.24|0
1752747900000|2025-07-17 10:25:00|9452.64|9452.64|9463.15|9463.15|9464.4|9464.4|9447.64|9447.64|0
1752748200000|2025-07-17 10:30:00|9463.29|9463.29|9441.5|9441.5|9463.95|9463.95|9440.48|9440.48|0
1752748500000|2025-07-17 10:35:00|9440.18|9440.18|9434.82|9434.82|9440.18|9440.18|9434.27|9434.27|0
1752748800000|2025-07-17 10:40:00|9433.49|9433.49|9431.38|9431.38|9433.82|9433.82|9427.47|9427.47|0
1752749100000|2025-07-17 10:45:00|9431.86|9431.86|9443.65|9443.65|9444.05|9444.05|9431.86|9431.86|0
1752749400000|2025-07-17 10:50:00|9444.2|9444.2|9441.55|9441.55|9444.97|9444.97|9440.95|9440.95|0
1752749700000|2025-07-17 10:55:00|9440.89|9440.89|9441.34|9441.34|9441.46|9441.46|9437.39|9437.39|0
1752750000000|2025-07-17 11:00:00|9441.61|9441.61|9428.78|9428.78|9441.61|9441.61|9427.86|9427.86|0
1752750300000|2025-07-17 11:05:00|9428.38|9428.38|9434.93|9434.93|9434.93|9434.93|9428.38|9428.38|0
1752750600000|2025-07-17 11:10:00|9434.48|9434.48|9431.46|9431.46|9435.4|9435.4|9431.46|9431.46|0
1752750900000|2025-07-17 11:15:00|9432.02|9432.02|9433.13|9433.13|9435.2|9435.2|9427.01|9427.01|0
1752751200000|2025-07-17 11:20:00|9431.58|9431.58|9435.22|9435.22|9437.05|9437.05|9430.3|9430.3|0
1752751500000|2025-07-17 11:25:00|9434.55|9434.55|9433.78|9433.78|9435.48|9435.48|9432.81|9432.81|0
1752751800000|2025-07-17 11:30:00|9433.22|9433.22|9429.19|9429.19|9433.3|9433.3|9427.66|9427.66|0
1752752100000|2025-07-17 11:35:00|9429.85|9429.85|9439.22|9439.22|9439.86|9439.86|9429.82|9429.82|0
1752752400000|2025-07-17 11:40:00|9439.35|9439.35|9441.23|9441.23|9441.77|9441.77|9437.64|9437.64|0
1752752700000|2025-07-17 11:45:00|9441.11|9441.11|9436.98|9436.98|9443.62|9443.62|9436.98|9436.98|0
1752753000000|2025-07-17 11:50:00|9437.29|9437.29|9434.48|9434.48|9437.29|9437.29|9432.93|9432.93|0
1752753300000|2025-07-17 11:55:00|9434.15|9434.15|9427.38|9427.38|9434.81|9434.81|9427.38|9427.38|0
1752753600000|2025-07-17 12:00:00|9426.07|9426.07|9432.89|9432.89|9434.24|9434.24|9425.41|9425.41|0
1752753900000|2025-07-17 12:05:00|9433.49|9433.49|9431.73|9431.73|9435.34|9435.34|9431.14|9431.14|0
1752754200000|2025-07-17 12:10:00|9431.37|9431.37|9436.36|9436.36|9436.36|9436.36|9423.57|9423.57|0
1752754500000|2025-07-17 12:15:00|9436.69|9436.69|9443.88|9443.88|9444|9444|9436.69|9436.69|0
1752754800000|2025-07-17 12:20:00|9443.75|9443.75|9438.51|9438.51|9448.87|9448.87|9437.8|9437.8|0
1752755100000|2025-07-17 12:25:00|9437.86|9437.86|9436.85|9436.85|9437.86|9437.86|9434.98|9434.98|0
1752755400000|2025-07-17 12:30:00|9437.74|9437.74|9429.27|9429.27|9438.4|9438.4|9428.42|9428.42|0
1752755700000|2025-07-17 12:35:00|9429.75|9429.75|9435.27|9435.27|9435.27|9435.27|9428.49|9428.49|0
1752756000000|2025-07-17 12:40:00|9435.6|9435.6|9432.6|9432.6|9436.15|9436.15|9432.31|9432.31|0
1752756300000|2025-07-17 12:45:00|9432.05|9432.05|9436.27|9436.27|9436.66|9436.66|9430.64|9430.64|0
1752756600000|2025-07-17 12:50:00|9436.75|9436.75|9453.77|9453.77|9455.72|9455.72|9436.68|9436.68|0
1752756900000|2025-07-17 12:55:00|9453.53|9453.53|9458.51|9458.51|9459.22|9459.22|9453.53|9453.53|0
1752757200000|2025-07-17 13:00:00|9457.19|9457.19|9458.34|9458.34|9459.04|9459.04|9455.32|9455.32|0
1752757500000|2025-07-17 13:05:00|9458.46|9458.46|9461.65|9461.65|9462.56|9462.56|9458.46|9458.46|0
1752757800000|2025-07-17 13:10:00|9461.77|9461.77|9467.46|9467.46|9468.5|9468.5|9461.34|9461.34|0
1752758100000|2025-07-17 13:15:00|9467.1|9467.1|9466.68|9466.68|9467.1|9467.1|9463.44|9463.44|0
1752758400000|2025-07-17 13:20:00|9467.23|9467.23|9466.43|9466.43|9472.95|9472.95|9466.43|9466.43|0
1752758700000|2025-07-17 13:25:00|9466.88|9466.88|9474.69|9474.69|9474.69|9474.69|9465.38|9465.38|0
1752759000000|2025-07-17 13:30:00|9474.95|9474.95|9483.93|9483.93|9487.16|9487.16|9472.53|9472.53|0
1752759300000|2025-07-17 13:35:00|9483.27|9483.27|9502.39|9502.39|9506.06|9506.06|9481.45|9481.45|0
1752759600000|2025-07-17 13:40:00|9501.49|9501.49|9508.46|9508.46|9512.07|9512.07|9501.49|9501.49|0
1752759900000|2025-07-17 13:45:00|9508.7|9508.7|9514.89|9514.89|9514.89|9514.89|9507.63|9507.63|0
1752760200000|2025-07-17 13:50:00|9514.45|9514.45|9506.76|9506.76|9514.72|9514.72|9506.1|9506.1|0
1752760500000|2025-07-17 13:55:00|9506.14|9506.14|9502.77|9502.77|9508.91|9508.91|9500.61|9500.61|0
1752760800000|2025-07-17 14:00:00|9503.12|9503.12|9512.22|9512.22|9515.64|9515.64|9503.12|9503.12|0
1752761100000|2025-07-17 14:05:00|9512.38|9512.38|9498.11|9498.11|9512.38|9512.38|9498.11|9498.11|0
1752761400000|2025-07-17 14:10:00|9497|9497|9498.03|9498.03|9500.23|9500.23|9488.89|9488.89|0
1752761700000|2025-07-17 14:15:00|9497.91|9497.91|9481.26|9481.26|9498|9498|9477.78|9477.78|0
1752762000000|2025-07-17 14:20:00|9481.11|9481.11|9467.52|9467.52|9481.11|9481.11|9466.3|9466.3|0
1752762300000|2025-07-17 14:25:00|9467.29|9467.29|9446.77|9446.77|9467.29|9467.29|9446.05|9446.05|0
1752762600000|2025-07-17 14:30:00|9447.32|9447.32|9451.39|9451.39|9454.95|9454.95|9441.78|9441.78|0
1752762900000|2025-07-17 14:35:00|9450.84|9450.84|9433.05|9433.05|9451.64|9451.64|9432.67|9432.67|0
1752763200000|2025-07-17 14:40:00|9433.6|9433.6|9449.5|9449.5|9450.08|9450.08|9433.6|9433.6|0
1752763500000|2025-07-17 14:45:00|9449.36|9449.36|9445.07|9445.07|9449.91|9449.91|9441.85|9441.85|0
1752763800000|2025-07-17 14:50:00|9445.62|9445.62|9460.18|9460.18|9460.64|9460.64|9445.62|9445.62|0
1752764100000|2025-07-17 14:55:00|9460.09|9460.09|9464.2|9464.2|9466.32|9466.32|9459.3|9459.3|0
1752764400000|2025-07-17 15:00:00|9463.84|9463.84|9470.3|9470.3|9470.85|9470.85|9463.84|9463.84|0
1752764700000|2025-07-17 15:05:00|9470.96|9470.96|9491.23|9491.23|9496.11|9496.11|9470.84|9470.84|0
1752765000000|2025-07-17 15:10:00|9491.78|9491.78|9479.14|9479.14|9491.78|9491.78|9479.14|9479.14|0
1752765300000|2025-07-17 15:15:00|9479.69|9479.69|9486.9|9486.9|9490.11|9490.11|9479.18|9479.18|0
1752765600000|2025-07-17 15:20:00|9486.78|9486.78|9489.12|9489.12|9489.45|9489.45|9481.89|9481.89|0
1752765900000|2025-07-17 15:25:00|9489.36|9489.36|9497.98|9497.98|9498.13|9498.13|9488.97|9488.97|0
1752822900000|2025-07-18 07:15:00|9521.28|9521.28|9544.96|9544.96|9545.11|9545.11|9521.28|9521.28|0
1752823200000|2025-07-18 07:20:00|9545.03|9545.03|9541.61|9541.61|9548.02|9548.02|9541.13|9541.13|0
1752823500000|2025-07-18 07:25:00|9541.84|9541.84|9530.83|9530.83|9543.28|9543.28|9530.15|9530.15|0
1752823800000|2025-07-18 07:30:00|9531.31|9531.31|9541.97|9541.97|9543.8|9543.8|9531.31|9531.31|0
1752824100000|2025-07-18 07:35:00|9540.66|9540.66|9545.22|9545.22|9545.22|9545.22|9539.11|9539.11|0
1752824400000|2025-07-18 07:40:00|9543.02|9543.02|9544.38|9544.38|9548.31|9548.31|9543.02|9543.02|0
1752824700000|2025-07-18 07:45:00|9546.35|9546.35|9557.01|9557.01|9558.14|9558.14|9544.11|9544.11|0
1752825000000|2025-07-18 07:50:00|9556.74|9556.74|9558.2|9558.2|9558.69|9558.69|9556.4|9556.4|0
1752825300000|2025-07-18 07:55:00|9558.35|9558.35|9557.14|9557.14|9560.62|9560.62|9556.43|9556.43|0
1752825600000|2025-07-18 08:00:00|9557.41|9557.41|9552.98|9552.98|9558.86|9558.86|9549.34|9549.34|0
1752825900000|2025-07-18 08:05:00|9553.22|9553.22|9542.47|9542.47|9553.46|9553.46|9541.55|9541.55|0
1752826200000|2025-07-18 08:10:00|9542.33|9542.33|9547.36|9547.36|9547.36|9547.36|9541.76|9541.76|0
1752826500000|2025-07-18 08:15:00|9547.49|9547.49|9554.72|9554.72|9555.96|9555.96|9546.68|9546.68|0
1752826800000|2025-07-18 08:20:00|9554.85|9554.85|9548.34|9548.34|9557.14|9557.14|9545.96|9545.96|0
1752827100000|2025-07-18 08:25:00|9548.07|9548.07|9542.45|9542.45|9548.07|9548.07|9542.45|9542.45|0
1752827400000|2025-07-18 08:30:00|9539.82|9539.82|9538.77|9538.77|9542.38|9542.38|9538.77|9538.77|0
1752827700000|2025-07-18 08:35:00|9540.98|9540.98|9545.01|9545.01|9546.33|9546.33|9539.03|9539.03|0
1752828000000|2025-07-18 08:40:00|9545.49|9545.49|9540.06|9540.06|9547.16|9547.16|9540.06|9540.06|0
1752828300000|2025-07-18 08:45:00|9540.34|9540.34|9541.2|9541.2|9543.57|9543.57|9540.34|9540.34|0
1752828600000|2025-07-18 08:50:00|9541.47|9541.47|9544.11|9544.11|9546.98|9546.98|9541.47|9541.47|0
1752828900000|2025-07-18 08:55:00|9543.84|9543.84|9547.41|9547.41|9548.6|9548.6|9540.51|9540.51|0
1752829200000|2025-07-18 09:00:00|9547.86|9547.86|9550.46|9550.46|9550.46|9550.46|9547.42|9547.42|0
1752829500000|2025-07-18 09:05:00|9550.23|9550.23|9547|9547|9550.61|9550.61|9547|9547|0
1752829800000|2025-07-18 09:10:00|9546.73|9546.73|9545.86|9545.86|9547.15|9547.15|9545.86|9545.86|0
1752830100000|2025-07-18 09:15:00|9545.93|9545.93|9545.28|9545.28|9548.4|9548.4|9540.59|9540.59|0
1752830400000|2025-07-18 09:20:00|9544.72|9544.72|9544.86|9544.86|9544.93|9544.93|9538.31|9538.31|0
1752830700000|2025-07-18 09:25:00|9544.31|9544.31|9542.83|9542.83|9547.94|9547.94|9542.83|9542.83|0
1752831000000|2025-07-18 09:30:00|9543.49|9543.49|9536.91|9536.91|9544.04|9544.04|9535.87|9535.87|0
1752831300000|2025-07-18 09:35:00|9538.22|9538.22|9538.82|9538.82|9539.95|9539.95|9537.44|9537.44|0
1752831600000|2025-07-18 09:40:00|9539.47|9539.47|9539.59|9539.59|9539.66|9539.66|9537.5|9537.5|0
1752831900000|2025-07-18 09:45:00|9539.83|9539.83|9543.46|9543.46|9543.46|9543.46|9539.83|9539.83|0
1752832200000|2025-07-18 09:50:00|9543.7|9543.7|9553.2|9553.2|9553.42|9553.42|9543.7|9543.7|0
1752832500000|2025-07-18 09:55:00|9553.64|9553.64|9553.62|9553.62|9556.48|9556.48|9552.99|9552.99|0
1752832800000|2025-07-18 10:00:00|9554.17|9554.17|9549.77|9549.77|9555.33|9555.33|9549.5|9549.5|0
1752833100000|2025-07-18 10:05:00|9549.63|9549.63|9535.85|9535.85|9549.63|9549.63|9535.85|9535.85|0
1752833400000|2025-07-18 10:10:00|9535.77|9535.77|9534.5|9534.5|9539.24|9539.24|9534.46|9534.46|0
1752833700000|2025-07-18 10:15:00|9533.84|9533.84|9527.84|9527.84|9534.8|9534.8|9527.29|9527.29|0
1752834000000|2025-07-18 10:20:00|9527.92|9527.92|9522.02|9522.02|9528.99|9528.99|9522.02|9522.02|0
1752834300000|2025-07-18 10:25:00|9520.05|9520.05|9517.67|9517.67|9522.64|9522.64|9517.02|9517.02|0
1752834600000|2025-07-18 10:30:00|9517.01|9517.01|9517.62|9517.62|9518.27|9518.27|9515.23|9515.23|0
1752834900000|2025-07-18 10:35:00|9518.27|9518.27|9524.29|9524.29|9524.29|9524.29|9517.62|9517.62|0
1752835200000|2025-07-18 10:40:00|9524.84|9524.84|9525.43|9525.43|9526.93|9526.93|9523.85|9523.85|0
1752835500000|2025-07-18 10:45:00|9525.66|9525.66|9526.13|9526.13|9526.13|9526.13|9521.72|9521.72|0
1752835800000|2025-07-18 10:50:00|9526.79|9526.79|9527.34|9527.34|9527.34|9527.34|9524.98|9524.98|0
1752836100000|2025-07-18 10:55:00|9527.13|9527.13|9529.55|9529.55|9531.67|9531.67|9527.13|9527.13|0
1752836400000|2025-07-18 11:00:00|9530.1|9530.1|9526.16|9526.16|9531.42|9531.42|9526.16|9526.16|0
1752836700000|2025-07-18 11:05:00|9526.82|9526.82|9518.96|9518.96|9528.14|9528.14|9518.96|9518.96|0
1752837000000|2025-07-18 11:10:00|9518.48|9518.48|9522.54|9522.54|9523.75|9523.75|9518.48|9518.48|0
1752837300000|2025-07-18 11:15:00|9522.75|9522.75|9521.49|9521.49|9523.84|9523.84|9521.49|9521.49|0
1752837600000|2025-07-18 11:20:00|9521.64|9521.64|9524.87|9524.87|9525.42|9525.42|9521.64|9521.64|0
1752837900000|2025-07-18 11:25:00|9525.32|9525.32|9525.46|9525.46|9526.13|9526.13|9525.32|9525.32|0
1752838200000|2025-07-18 11:30:00|9525.22|9525.22|9525.5|9525.5|9526.16|9526.16|9524.01|9524.01|0
1752838500000|2025-07-18 11:35:00|9525.83|9525.83|9525.62|9525.62|9526.48|9526.48|9525.09|9525.09|0
1752838800000|2025-07-18 11:40:00|9525.75|9525.75|9523.22|9523.22|9525.75|9525.75|9522.25|9522.25|0
1752839100000|2025-07-18 11:45:00|9523.77|9523.77|9522.64|9522.64|9524.25|9524.25|9520.11|9520.11|0
1752839400000|2025-07-18 11:50:00|9522.3|9522.3|9528.09|9528.09|9529.95|9529.95|9522.09|9522.09|0
1752839700000|2025-07-18 11:55:00|9528.75|9528.75|9527.45|9527.45|9530.4|9530.4|9526.36|9526.36|0
1752840000000|2025-07-18 12:00:00|9527.22|9527.22|9527.12|9527.12|9528.43|9528.43|9524.48|9524.48|0
1752840300000|2025-07-18 12:05:00|9527.67|9527.67|9528.06|9528.06|9532.36|9532.36|9527.51|9527.51|0
1752840600000|2025-07-18 12:10:00|9527.35|9527.35|9523.39|9523.39|9527.35|9527.35|9523.39|9523.39|0
1752840900000|2025-07-18 12:15:00|9523.66|9523.66|9526.6|9526.6|9526.93|9526.93|9520.92|9520.92|0
1752841200000|2025-07-18 12:20:00|9526.74|9526.74|9519.68|9519.68|9527.57|9527.57|9516.77|9516.77|0
1752841500000|2025-07-18 12:25:00|9519.55|9519.55|9516.79|9516.79|9520.05|9520.05|9515.93|9515.93|0
1752841800000|2025-07-18 12:30:00|9518.44|9518.44|9512.83|9512.83|9518.71|9518.71|9512.83|9512.83|0
1752842100000|2025-07-18 12:35:00|9513.38|9513.38|9514.09|9514.09|9515.69|9515.69|9511.67|9511.67|0
1752842400000|2025-07-18 12:40:00|9514.31|9514.31|9508.9|9508.9|9514.31|9514.31|9507.79|9507.79|0
1752842700000|2025-07-18 12:45:00|9509.12|9509.12|9519.29|9519.29|9519.29|9519.29|9508.67|9508.67|0
1752843000000|2025-07-18 12:50:00|9520.39|9520.39|9526.79|9526.79|9526.79|9526.79|9520.39|9520.39|0
1752843300000|2025-07-18 12:55:00|9527.11|9527.11|9529.83|9529.83|9535.57|9535.57|9527.11|9527.11|0
1752843600000|2025-07-18 13:00:00|9530.27|9530.27|9534.05|9534.05|9534.05|9534.05|9528.38|9528.38|0
1752843900000|2025-07-18 13:05:00|9534.59|9534.59|9539.82|9539.82|9540.37|9540.37|9532.83|9532.83|0
1752844200000|2025-07-18 13:10:00|9540.92|9540.92|9532.89|9532.89|9542.34|9542.34|9532.89|9532.89|0
1752844500000|2025-07-18 13:15:00|9533.25|9533.25|9535.97|9535.97|9535.97|9535.97|9527.67|9527.67|0
1752844800000|2025-07-18 13:20:00|9535.15|9535.15|9530.8|9530.8|9536.45|9536.45|9529.28|9529.28|0
1752845100000|2025-07-18 13:25:00|9530.53|9530.53|9538.12|9538.12|9538.12|9538.12|9529.72|9529.72|0
1752845400000|2025-07-18 13:30:00|9537.45|9537.45|9514.31|9514.31|9538.12|9538.12|9509.5|9509.5|0
1752845700000|2025-07-18 13:35:00|9513.96|9513.96|9526.14|9526.14|9526.14|9526.14|9512.2|9512.2|0
1752846000000|2025-07-18 13:40:00|9527.24|9527.24|9528.83|9528.83|9534.99|9534.99|9526.8|9526.8|0
1752846300000|2025-07-18 13:45:00|9529.49|9529.49|9528.24|9528.24|9531.95|9531.95|9527.08|9527.08|0
1752846600000|2025-07-18 13:50:00|9527.59|9527.59|9535.86|9535.86|9537.5|9537.5|9522.85|9522.85|0
1752846900000|2025-07-18 13:55:00|9535.2|9535.2|9526.15|9526.15|9535.66|9535.66|9523.52|9523.52|0
1752847200000|2025-07-18 14:00:00|9526.85|9526.85|9520.86|9520.86|9532.11|9532.11|9518.75|9518.75|0
1752847500000|2025-07-18 14:05:00|9521.08|9521.08|9508.51|9508.51|9522.19|9522.19|9508.13|9508.13|0
1752847800000|2025-07-18 14:10:00|9509.82|9509.82|9502.34|9502.34|9510.36|9510.36|9502.34|9502.34|0
1752848100000|2025-07-18 14:15:00|9503.66|9503.66|9497.16|9497.16|9505.34|9505.34|9493.79|9493.79|0
1752848400000|2025-07-18 14:20:00|9496.51|9496.51|9492.09|9492.09|9498.1|9498.1|9489.25|9489.25|0
1752848700000|2025-07-18 14:25:00|9492.23|9492.23|9493.81|9493.81|9493.81|9493.81|9483.47|9483.47|0
1752849000000|2025-07-18 14:30:00|9494.36|9494.36|9493.79|9493.79|9495.86|9495.86|9488.76|9488.76|0
1752849300000|2025-07-18 14:35:00|9493.13|9493.13|9497.29|9497.29|9501.03|9501.03|9490.8|9490.8|0
1752849600000|2025-07-18 14:40:00|9497.84|9497.84|9505.21|9505.21|9505.21|9505.21|9492.74|9492.74|0
1752849900000|2025-07-18 14:45:00|9504.66|9504.66|9503.28|9503.28|9508.26|9508.26|9502.11|9502.11|0
1752850200000|2025-07-18 14:50:00|9504.17|9504.17|9499.93|9499.93|9510.68|9510.68|9499.77|9499.77|0
1752850500000|2025-07-18 14:55:00|9499.79|9499.79|9501.46|9501.46|9501.79|9501.79|9498.66|9498.66|0
1752850800000|2025-07-18 15:00:00|9501.58|9501.58|9500.91|9500.91|9505.31|9505.31|9498.63|9498.63|0
1752851100000|2025-07-18 15:05:00|9500.36|9500.36|9506.9|9506.9|9507.71|9507.71|9500.36|9500.36|0
1752851400000|2025-07-18 15:10:00|9507.23|9507.23|9504.67|9504.67|9510.08|9510.08|9499.71|9499.71|0
1752851700000|2025-07-18 15:15:00|9504.34|9504.34|9504.34|9504.34|9506.28|9506.28|9497.52|9497.52|0
1752852000000|2025-07-18 15:20:00|9504.49|9504.49|9509.91|9509.91|9509.91|9509.91|9501.9|9501.9|0
1752852300000|2025-07-18 15:25:00|9509.36|9509.36|9507.84|9507.84|9511.13|9511.13|9502.82|9502.82|0
1753082100000|2025-07-21 07:15:00|9582.43|9582.43|9581.92|9581.92|9582.43|9582.43|9573.17|9573.17|0
1753082400000|2025-07-21 07:20:00|9582.16|9582.16|9574.36|9574.36|9582.27|9582.27|9574.14|9574.14|0
1753082700000|2025-07-21 07:25:00|9574.6|9574.6|9577.73|9577.73|9579.17|9579.17|9574.6|9574.6|0
1753083000000|2025-07-21 07:30:00|9577.58|9577.58|9583.15|9583.15|9584.89|9584.89|9574.11|9574.11|0
1753083300000|2025-07-21 07:35:00|9582.68|9582.68|9586.32|9586.32|9591.57|9591.57|9582.68|9582.68|0
1753083600000|2025-07-21 07:40:00|9585.42|9585.42|9581.6|9581.6|9585.42|9585.42|9580.13|9580.13|0
1753083900000|2025-07-21 07:45:00|9581.67|9581.67|9575.93|9575.93|9582.7|9582.7|9573.59|9573.59|0
1753084200000|2025-07-21 07:50:00|9575.86|9575.86|9579.53|9579.53|9579.97|9579.97|9575.63|9575.63|0
1753084500000|2025-07-21 07:55:00|9578.87|9578.87|9569.67|9569.67|9578.87|9578.87|9569.56|9569.56|0
1753084800000|2025-07-21 08:00:00|9568.22|9568.22|9566.13|9566.13|9570.46|9570.46|9562.61|9562.61|0
1753085100000|2025-07-21 08:05:00|9564.16|9564.16|9568.98|9568.98|9570.15|9570.15|9562.53|9562.53|0
1753085400000|2025-07-21 08:10:00|9568.74|9568.74|9573.77|9573.77|9575.42|9575.42|9565.77|9565.77|0
1753085700000|2025-07-21 08:15:00|9572.42|9572.42|9568.02|9568.02|9572.42|9572.42|9563.21|9563.21|0
1753086000000|2025-07-21 08:20:00|9568.74|9568.74|9578.3|9578.3|9578.47|9578.47|9568.14|9568.14|0
1753086300000|2025-07-21 08:25:00|9578.45|9578.45|9581.85|9581.85|9582.77|9582.77|9578.45|9578.45|0
1753086600000|2025-07-21 08:30:00|9584.61|9584.61|9578.55|9578.55|9586.96|9586.96|9578.55|9578.55|0
1753086900000|2025-07-21 08:35:00|9578.63|9578.63|9573.71|9573.71|9585.01|9585.01|9573.71|9573.71|0
1753087200000|2025-07-21 08:40:00|9574.36|9574.36|9575.01|9575.01|9576.1|9576.1|9571.31|9571.31|0
1753087500000|2025-07-21 08:45:00|9574.35|9574.35|9569.79|9569.79|9574.35|9574.35|9564.91|9564.91|0
1753087800000|2025-07-21 08:50:00|9571.44|9571.44|9571.09|9571.09|9575.5|9575.5|9571.09|9571.09|0
1753088100000|2025-07-21 08:55:00|9570.93|9570.93|9577.76|9577.76|9578.07|9578.07|9569.36|9569.36|0
1753088400000|2025-07-21 09:00:00|9577.99|9577.99|9579.75|9579.75|9583.31|9583.31|9577.94|9577.94|0
1753088700000|2025-07-21 09:05:00|9580.47|9580.47|9582.57|9582.57|9582.57|9582.57|9580.23|9580.23|0
1753089000000|2025-07-21 09:10:00|9581.26|9581.26|9575.53|9575.53|9582.32|9582.32|9575.53|9575.53|0
1753089300000|2025-07-21 09:15:00|9575.77|9575.77|9575.1|9575.1|9576.67|9576.67|9574.78|9574.78|0
1753089600000|2025-07-21 09:20:00|9574.87|9574.87|9574.75|9574.75|9576.61|9576.61|9573.96|9573.96|0
1753089900000|2025-07-21 09:25:00|9574.9|9574.9|9573.74|9573.74|9575.86|9575.86|9568.94|9568.94|0
1753090200000|2025-07-21 09:30:00|9573.98|9573.98|9570.88|9570.88|9574.87|9574.87|9569.98|9569.98|0
1753090500000|2025-07-21 09:35:00|9571.02|9571.02|9571.3|9571.3|9573.28|9573.28|9570.7|9570.7|0
1753090800000|2025-07-21 09:40:00|9571.95|9571.95|9569.98|9569.98|9574.35|9574.35|9569.05|9569.05|0
1753091100000|2025-07-21 09:45:00|9569.74|9569.74|9566.47|9566.47|9569.74|9569.74|9566.47|9566.47|0
1753091400000|2025-07-21 09:50:00|9566.4|9566.4|9566.14|9566.14|9566.4|9566.4|9563.51|9563.51|0
1753091700000|2025-07-21 09:55:00|9565.98|9565.98|9560.01|9560.01|9565.98|9565.98|9559.43|9559.43|0
1753092000000|2025-07-21 10:00:00|9559.3|9559.3|9562.02|9562.02|9562.02|9562.02|9558.25|9558.25|0
1753092300000|2025-07-21 10:05:00|9561.48|9561.48|9570.5|9570.5|9571.38|9571.38|9561.21|9561.21|0
1753092600000|2025-07-21 10:10:00|9570.74|9570.74|9567.34|9567.34|9581.96|9581.96|9566.99|9566.99|0
1753092900000|2025-07-21 10:15:00|9567.48|9567.48|9563.82|9563.82|9568.27|9568.27|9563.36|9563.36|0
1753093200000|2025-07-21 10:20:00|9564.04|9564.04|9540.64|9540.64|9564.04|9564.04|9531.23|9531.23|0
1753093500000|2025-07-21 10:25:00|9540.5|9540.5|9547.27|9547.27|9547.27|9547.27|9540.17|9540.17|0
1753093800000|2025-07-21 10:30:00|9549.06|9549.06|9556.65|9556.65|9556.65|9556.65|9545.23|9545.23|0
1753094100000|2025-07-21 10:35:00|9556.89|9556.89|9563.25|9563.25|9563.52|9563.52|9556.89|9556.89|0
1753094400000|2025-07-21 10:40:00|9563.49|9563.49|9567.1|9567.1|9567.1|9567.1|9562.03|9562.03|0
1753094700000|2025-07-21 10:45:00|9567.75|9567.75|9565.49|9565.49|9567.75|9567.75|9564.17|9564.17|0
1753095000000|2025-07-21 10:50:00|9565.26|9565.26|9570.35|9570.35|9570.35|9570.35|9564.12|9564.12|0
1753095300000|2025-07-21 10:55:00|9569.27|9569.27|9572.75|9572.75|9572.99|9572.99|9569.27|9569.27|0
1753095600000|2025-07-21 11:00:00|9572.21|9572.21|9571.92|9571.92|9572.21|9572.21|9568.63|9568.63|0
1753095900000|2025-07-21 11:05:00|9572|9572|9570.35|9570.35|9572.33|9572.33|9569.42|9569.42|0
1753096200000|2025-07-21 11:10:00|9570.08|9570.08|9571.85|9571.85|9575.43|9575.43|9570.08|9570.08|0
1753096500000|2025-07-21 11:15:00|9572.14|9572.14|9572.95|9572.95|9573.79|9573.79|9572.14|9572.14|0
1753096800000|2025-07-21 11:20:00|9573.02|9573.02|9567.1|9567.1|9573.17|9573.17|9565.62|9565.62|0
1753097100000|2025-07-21 11:25:00|9566.87|9566.87|9565.28|9565.28|9567.76|9567.76|9565.04|9565.04|0
1753097400000|2025-07-21 11:30:00|9564.17|9564.17|9558.69|9558.69|9564.17|9564.17|9558.69|9558.69|0
1753097700000|2025-07-21 11:35:00|9558.91|9558.91|9560.51|9560.51|9561.29|9561.29|9558.76|9558.76|0
1753098000000|2025-07-21 11:40:00|9561.17|9561.17|9564.12|9564.12|9564.96|9564.96|9561.17|9561.17|0
1753098300000|2025-07-21 11:45:00|9563.22|9563.22|9562.39|9562.39|9563.22|9563.22|9561.74|9561.74|0
1753098600000|2025-07-21 11:50:00|9561.84|9561.84|9559.24|9559.24|9562.14|9562.14|9558.97|9558.97|0
1753098900000|2025-07-21 11:55:00|9559.39|9559.39|9560.47|9560.47|9562.5|9562.5|9559.39|9559.39|0
1753099200000|2025-07-21 12:00:00|9561.13|9561.13|9553.83|9553.83|9561.46|9561.46|9553.83|9553.83|0
1753099500000|2025-07-21 12:05:00|9553.35|9553.35|9554.3|9554.3|9554.85|9554.85|9550.64|9550.64|0
1753099800000|2025-07-21 12:10:00|9554.95|9554.95|9557.76|9557.76|9557.76|9557.76|9554.73|9554.73|0
1753100100000|2025-07-21 12:15:00|9559.2|9559.2|9562.32|9562.32|9562.32|9562.32|9559.2|9559.2|0
1753100400000|2025-07-21 12:20:00|9562.08|9562.08|9562.46|9562.46|9565.8|9565.8|9562.08|9562.08|0
1753100700000|2025-07-21 12:25:00|9561.8|9561.8|9557.24|9557.24|9561.8|9561.8|9555.94|9555.94|0
1753101000000|2025-07-21 12:30:00|9556.59|9556.59|9557.6|9557.6|9557.61|9557.61|9553.46|9553.46|0
1753101300000|2025-07-21 12:35:00|9556.03|9556.03|9557.13|9557.13|9557.95|9557.95|9554.48|9554.48|0
1753101600000|2025-07-21 12:40:00|9557.45|9557.45|9552.7|9552.7|9558.91|9558.91|9552.7|9552.7|0
1753101900000|2025-07-21 12:45:00|9551.8|9551.8|9543.01|9543.01|9552.3|9552.3|9542.91|9542.91|0
1753102200000|2025-07-21 12:50:00|9542.85|9542.85|9538.27|9538.27|9543.26|9543.26|9537.45|9537.45|0
1753102500000|2025-07-21 12:55:00|9536.96|9536.96|9535.38|9535.38|9536.96|9536.96|9534.56|9534.56|0
1753102800000|2025-07-21 13:00:00|9535.93|9535.93|9533.72|9533.72|9535.93|9535.93|9530.17|9530.17|0
1753103100000|2025-07-21 13:05:00|9532.62|9532.62|9538.46|9538.46|9539.16|9539.16|9532.62|9532.62|0
1753103400000|2025-07-21 13:10:00|9538.19|9538.19|9540.99|9540.99|9541.26|9541.26|9538.16|9538.16|0
1753103700000|2025-07-21 13:15:00|9542.09|9542.09|9542.81|9542.81|9545.9|9545.9|9541.93|9541.93|0
1753104000000|2025-07-21 13:20:00|9543.04|9543.04|9546.35|9546.35|9548.21|9548.21|9541|9541|0
1753104300000|2025-07-21 13:25:00|9546.51|9546.51|9535.19|9535.19|9546.51|9546.51|9531.56|9531.56|0
1753104600000|2025-07-21 13:30:00|9535.43|9535.43|9536.13|9536.13|9543.02|9543.02|9528.3|9528.3|0
1753104900000|2025-07-21 13:35:00|9536.8|9536.8|9532.81|9532.81|9539.67|9539.67|9528.72|9528.72|0
1753105200000|2025-07-21 13:40:00|9533.11|9533.11|9527.8|9527.8|9538.55|9538.55|9527.8|9527.8|0
1753105500000|2025-07-21 13:45:00|9526.48|9526.48|9528.97|9528.97|9530.89|9530.89|9526.24|9526.24|0
1753105800000|2025-07-21 13:50:00|9528.42|9528.42|9531.32|9531.32|9531.32|9531.32|9521.92|9521.92|0
1753106100000|2025-07-21 13:55:00|9531.09|9531.09|9534.65|9534.65|9536.01|9536.01|9531.09|9531.09|0
1753106400000|2025-07-21 14:00:00|9535.31|9535.31|9529.08|9529.08|9538.19|9538.19|9523.77|9523.77|0
1753106700000|2025-07-21 14:05:00|9529.31|9529.31|9537.93|9537.93|9542.45|9542.45|9529.31|9529.31|0
1753107000000|2025-07-21 14:10:00|9537.66|9537.66|9536.52|9536.52|9541.59|9541.59|9534.74|9534.74|0
1753107300000|2025-07-21 14:15:00|9537.07|9537.07|9534|9534|9543.16|9543.16|9531.69|9531.69|0
1753107600000|2025-07-21 14:20:00|9535.1|9535.1|9549.46|9549.46|9549.61|9549.61|9535.1|9535.1|0
1753107900000|2025-07-21 14:25:00|9550.01|9550.01|9547.27|9547.27|9550.01|9550.01|9542.43|9542.43|0
1753108200000|2025-07-21 14:30:00|9546.94|9546.94|9551.9|9551.9|9554.2|9554.2|9544.77|9544.77|0
1753108500000|2025-07-21 14:35:00|9552.05|9552.05|9557.06|9557.06|9557.95|9557.95|9549.72|9549.72|0
1753108800000|2025-07-21 14:40:00|9558.56|9558.56|9562.2|9562.2|9562.2|9562.2|9557.3|9557.3|0
1753109100000|2025-07-21 14:45:00|9562.35|9562.35|9564.51|9564.51|9565.64|9565.64|9561.02|9561.02|0
1753109400000|2025-07-21 14:50:00|9564.66|9564.66|9565.86|9565.86|9569.84|9569.84|9563.18|9563.18|0
1753109700000|2025-07-21 14:55:00|9566.13|9566.13|9562.83|9562.83|9567.07|9567.07|9561.79|9561.79|0
1753110000000|2025-07-21 15:00:00|9562.9|9562.9|9566.21|9566.21|9568.71|9568.71|9562.45|9562.45|0
1753110300000|2025-07-21 15:05:00|9566.44|9566.44|9570.51|9570.51|9572.3|9572.3|9565.9|9565.9|0
1753110600000|2025-07-21 15:10:00|9571.17|9571.17|9567.08|9567.08|9572.13|9572.13|9566.53|9566.53|0
1753110900000|2025-07-21 15:15:00|9567.42|9567.42|9561.07|9561.07|9567.42|9567.42|9559.66|9559.66|0
1753111200000|2025-07-21 15:20:00|9561.62|9561.62|9561.04|9561.04|9562.33|9562.33|9559.67|9559.67|0
1753111500000|2025-07-21 15:25:00|9561.28|9561.28|9559.6|9559.6|9565.02|9565.02|9557.95|9557.95|0
1753168500000|2025-07-22 07:15:00|9594.46|9594.46|9592.68|9592.68|9598.35|9598.35|9590.98|9590.98|0
1753168800000|2025-07-22 07:20:00|9589.37|9589.37|9585.59|9585.59|9589.87|9589.87|9584.89|9584.89|0
1753169100000|2025-07-22 07:25:00|9585.3|9585.3|9590.72|9590.72|9596.94|9596.94|9583.06|9583.06|0
1753169400000|2025-07-22 07:30:00|9591.38|9591.38|9589.87|9589.87|9593.59|9593.59|9587.99|9587.99|0
1753169700000|2025-07-22 07:35:00|9590.53|9590.53|9571.13|9571.13|9590.53|9590.53|9571.13|9571.13|0
1753170000000|2025-07-22 07:40:00|9570.68|9570.68|9566.4|9566.4|9572.1|9572.1|9566.4|9566.4|0
1753170300000|2025-07-22 07:45:00|9566.26|9566.26|9561.29|9561.29|9566.26|9566.26|9560.05|9560.05|0
1753170600000|2025-07-22 07:50:00|9560.63|9560.63|9576.14|9576.14|9576.14|9576.14|9560.08|9560.08|0
1753170900000|2025-07-22 07:55:00|9576.69|9576.69|9575.81|9575.81|9579.31|9579.31|9575.81|9575.81|0
1753171200000|2025-07-22 08:00:00|9574.05|9574.05|9590.76|9590.76|9592.75|9592.75|9572.71|9572.71|0
1753171500000|2025-07-22 08:05:00|9590.09|9590.09|9584.4|9584.4|9592.08|9592.08|9584.27|9584.27|0
1753171800000|2025-07-22 08:10:00|9584.33|9584.33|9582.92|9582.92|9584.85|9584.85|9578.32|9578.32|0
1753172100000|2025-07-22 08:15:00|9582.26|9582.26|9581.35|9581.35|9582.62|9582.62|9579.17|9579.17|0
1753172400000|2025-07-22 08:20:00|9582.45|9582.45|9577.1|9577.1|9582.8|9582.8|9576.63|9576.63|0
1753172700000|2025-07-22 08:25:00|9576.68|9576.68|9578.78|9578.78|9579.26|9579.26|9574|9574|0
1753173000000|2025-07-22 08:30:00|9578.56|9578.56|9572.91|9572.91|9579.68|9579.68|9571.72|9571.72|0
1753173300000|2025-07-22 08:35:00|9573.8|9573.8|9565.91|9565.91|9574.48|9574.48|9565.91|9565.91|0
1753173600000|2025-07-22 08:40:00|9565.26|9565.26|9559.14|9559.14|9565.6|9565.6|9559.14|9559.14|0
1753173900000|2025-07-22 08:45:00|9560.46|9560.46|9550.03|9550.03|9560.68|9560.68|9548.17|9548.17|0
1753174200000|2025-07-22 08:50:00|9550.25|9550.25|9547.91|9547.91|9551.25|9551.25|9547.19|9547.19|0
1753174500000|2025-07-22 08:55:00|9547.79|9547.79|9539.83|9539.83|9548.02|9548.02|9539.18|9539.18|0
1753174800000|2025-07-22 09:00:00|9540.49|9540.49|9536|9536|9540.49|9540.49|9527.73|9527.73|0
1753175100000|2025-07-22 09:05:00|9536.31|9536.31|9538.79|9538.79|9538.79|9538.79|9533.45|9533.45|0
1753175400000|2025-07-22 09:10:00|9539.03|9539.03|9543.65|9543.65|9544.97|9544.97|9538.79|9538.79|0
1753175700000|2025-07-22 09:15:00|9543.88|9543.88|9552.5|9552.5|9552.5|9552.5|9543.88|9543.88|0
1753176000000|2025-07-22 09:20:00|9552.72|9552.72|9554.53|9554.53|9555.45|9555.45|9552.72|9552.72|0
1753176300000|2025-07-22 09:25:00|9554.41|9554.41|9553.97|9553.97|9554.88|9554.88|9550.8|9550.8|0
1753176600000|2025-07-22 09:30:00|9555.28|9555.28|9562.27|9562.27|9564.9|9564.9|9555.28|9555.28|0
1753176900000|2025-07-22 09:35:00|9562.72|9562.72|9558.64|9558.64|9564.98|9564.98|9558.64|9558.64|0
1753177200000|2025-07-22 09:40:00|9558.79|9558.79|9557.84|9557.84|9558.79|9558.79|9556.58|9556.58|0
1753177500000|2025-07-22 09:45:00|9558|9558|9562.53|9562.53|9562.53|9562.53|9558|9558|0
1753177800000|2025-07-22 09:50:00|9560.56|9560.56|9555.02|9555.02|9561.21|9561.21|9548.38|9548.38|0
1753178100000|2025-07-22 09:55:00|9554.02|9554.02|9555.96|9555.96|9556.88|9556.88|9552.35|9552.35|0
1753178400000|2025-07-22 10:00:00|9555.84|9555.84|9559.68|9559.68|9560.28|9560.28|9555.55|9555.55|0
1753178700000|2025-07-22 10:05:00|9559.13|9559.13|9559.57|9559.57|9564.43|9564.43|9559.13|9559.13|0
1753179000000|2025-07-22 10:10:00|9558.91|9558.91|9552.81|9552.81|9558.91|9558.91|9551.76|9551.76|0
1753179300000|2025-07-22 10:15:00|9552.66|9552.66|9552.99|9552.99|9555.2|9555.2|9552.19|9552.19|0
1753179600000|2025-07-22 10:20:00|9552.75|9552.75|9549.32|9549.32|9553.41|9553.41|9548.12|9548.12|0
1753179900000|2025-07-22 10:25:00|9548.77|9548.77|9546.18|9546.18|9549.14|9549.14|9545.55|9545.55|0
1753180200000|2025-07-22 10:30:00|9545.95|9545.95|9549.01|9549.01|9549.39|9549.39|9545.95|9545.95|0
1753180500000|2025-07-22 10:35:00|9549.67|9549.67|9545.7|9545.7|9551.44|9551.44|9545.46|9545.46|0
1753180800000|2025-07-22 10:40:00|9545.86|9545.86|9547.05|9547.05|9547.77|9547.77|9544.84|9544.84|0
1753181100000|2025-07-22 10:45:00|9547.5|9547.5|9545.79|9545.79|9547.51|9547.51|9544.79|9544.79|0
1753181400000|2025-07-22 10:50:00|9545.46|9545.46|9537.93|9537.93|9545.55|9545.55|9536.94|9536.94|0
1753181700000|2025-07-22 10:55:00|9538.07|9538.07|9537.89|9537.89|9541.02|9541.02|9537.05|9537.05|0
1753182000000|2025-07-22 11:00:00|9537.44|9537.44|9532.33|9532.33|9538.19|9538.19|9531.53|9531.53|0
1753182300000|2025-07-22 11:05:00|9532.6|9532.6|9529.33|9529.33|9532.6|9532.6|9528.73|9528.73|0
1753182600000|2025-07-22 11:10:00|9528.51|9528.51|9522.5|9522.5|9528.51|9528.51|9522.21|9522.21|0
1753182900000|2025-07-22 11:15:00|9522.73|9522.73|9523.19|9523.19|9527.56|9527.56|9522.07|9522.07|0
1753183200000|2025-07-22 11:20:00|9523.74|9523.74|9524.23|9524.23|9524.84|9524.84|9522.21|9522.21|0
1753183500000|2025-07-22 11:25:00|9524.68|9524.68|9531.41|9531.41|9531.41|9531.41|9522.2|9522.2|0
1753183800000|2025-07-22 11:30:00|9530.75|9530.75|9533.14|9533.14|9535.13|9535.13|9530.75|9530.75|0
1753184100000|2025-07-22 11:35:00|9532.74|9532.74|9533.55|9533.55|9534.1|9534.1|9530.11|9530.11|0
1753184400000|2025-07-22 11:40:00|9532.9|9532.9|9537.95|9537.95|9539.9|9539.9|9532.9|9532.9|0
1753184700000|2025-07-22 11:45:00|9538.07|9538.07|9549.71|9549.71|9549.95|9549.95|9538.07|9538.07|0
1753185000000|2025-07-22 11:50:00|9549.06|9549.06|9548.28|9548.28|9550.22|9550.22|9547.72|9547.72|0
1753185300000|2025-07-22 11:55:00|9548.93|9548.93|9547.95|9547.95|9550.43|9550.43|9547.38|9547.38|0
1753185600000|2025-07-22 12:00:00|9547.29|9547.29|9543.55|9543.55|9547.95|9547.95|9540.87|9540.87|0
1753185900000|2025-07-22 12:05:00|9543.32|9543.32|9538.82|9538.82|9543.32|9543.32|9538.82|9538.82|0
1753186200000|2025-07-22 12:10:00|9538.59|9538.59|9539.77|9539.77|9539.77|9539.77|9538.01|9538.01|0
1753186500000|2025-07-22 12:15:00|9539.91|9539.91|9533.67|9533.67|9539.91|9539.91|9533.21|9533.21|0
1753186800000|2025-07-22 12:20:00|9533.91|9533.91|9529.93|9529.93|9535.03|9535.03|9529.12|9529.12|0
1753187100000|2025-07-22 12:25:00|9530.05|9530.05|9530.09|9530.09|9531.14|9531.14|9529.76|9529.76|0
1753187400000|2025-07-22 12:30:00|9530.76|9530.76|9525.08|9525.08|9531.37|9531.37|9524.32|9524.32|0
1753187700000|2025-07-22 12:35:00|9524.63|9524.63|9521.65|9521.65|9524.92|9524.92|9521.42|9521.42|0
1753188000000|2025-07-22 12:40:00|9520.33|9520.33|9500.8|9500.8|9520.33|9520.33|9494.16|9494.16|0
1753188300000|2025-07-22 12:45:00|9499.49|9499.49|9511.66|9511.66|9514.73|9514.73|9497.97|9497.97|0
1753188600000|2025-07-22 12:50:00|9511.44|9511.44|9516.19|9516.19|9519.81|9519.81|9510.48|9510.48|0
1753188900000|2025-07-22 12:55:00|9515.53|9515.53|9519.88|9519.88|9520.32|9520.32|9514.41|9514.41|0
1753189200000|2025-07-22 13:00:00|9520.03|9520.03|9515.36|9515.36|9523.02|9523.02|9513.62|9513.62|0
1753189500000|2025-07-22 13:05:00|9515.29|9515.29|9519.33|9519.33|9520.54|9520.54|9514.49|9514.49|0
1753189800000|2025-07-22 13:10:00|9518.67|9518.67|9518.47|9518.47|9522.1|9522.1|9517.71|9517.71|0
1753190100000|2025-07-22 13:15:00|9520.44|9520.44|9528.17|9528.17|9529.96|9529.96|9520.44|9520.44|0
1753190400000|2025-07-22 13:20:00|9527.73|9527.73|9521.15|9521.15|9527.73|9527.73|9521.14|9521.14|0
1753190700000|2025-07-22 13:25:00|9520.5|9520.5|9522.27|9522.27|9525.58|9525.58|9515.76|9515.76|0
1753191000000|2025-07-22 13:30:00|9523.92|9523.92|9527.62|9527.62|9531.45|9531.45|9518.29|9518.29|0
1753191300000|2025-07-22 13:35:00|9526.31|9526.31|9526.14|9526.14|9530.22|9530.22|9521.61|9521.61|0
1753191600000|2025-07-22 13:40:00|9526.62|9526.62|9521.09|9521.09|9531.83|9531.83|9517.45|9517.45|0
1753191900000|2025-07-22 13:45:00|9521.24|9521.24|9495.88|9495.88|9523.28|9523.28|9495.66|9495.66|0
1753192200000|2025-07-22 13:50:00|9496.54|9496.54|9468.25|9468.25|9502.98|9502.98|9464.9|9464.9|0
1753192500000|2025-07-22 13:55:00|9468.52|9468.52|9488.28|9488.28|9489.13|9489.13|9468.52|9468.52|0
1753192800000|2025-07-22 14:00:00|9488.96|9488.96|9522.42|9522.42|9522.42|9522.42|9488.96|9488.96|0
1753193100000|2025-07-22 14:05:00|9523.21|9523.21|9532.78|9532.78|9535.01|9535.01|9520.73|9520.73|0
1753193400000|2025-07-22 14:10:00|9532.66|9532.66|9526.63|9526.63|9535.95|9535.95|9523.83|9523.83|0
1753193700000|2025-07-22 14:15:00|9526.47|9526.47|9533.7|9533.7|9536.2|9536.2|9526.47|9526.47|0
1753194000000|2025-07-22 14:20:00|9533.83|9533.83|9540.55|9540.55|9545.41|9545.41|9533.52|9533.52|0
1753194300000|2025-07-22 14:25:00|9540.4|9540.4|9534.73|9534.73|9540.57|9540.57|9533.55|9533.55|0
1753194600000|2025-07-22 14:30:00|9532.66|9532.66|9524.12|9524.12|9532.66|9532.66|9523.67|9523.67|0
1753194900000|2025-07-22 14:35:00|9524.78|9524.78|9527.32|9527.32|9528.57|9528.57|9519.11|9519.11|0
1753195200000|2025-07-22 14:40:00|9526.87|9526.87|9528.82|9528.82|9534.14|9534.14|9521.38|9521.38|0
1753195500000|2025-07-22 14:45:00|9529.26|9529.26|9531.16|9531.16|9534.09|9534.09|9525.54|9525.54|0
1753195800000|2025-07-22 14:50:00|9530.5|9530.5|9517.67|9517.67|9530.5|9530.5|9516.47|9516.47|0
1753196100000|2025-07-22 14:55:00|9517.01|9517.01|9521.5|9521.5|9523.92|9523.92|9517.01|9517.01|0
1753196400000|2025-07-22 15:00:00|9520.84|9520.84|9531.92|9531.92|9531.92|9531.92|9520.19|9520.19|0
1753196700000|2025-07-22 15:05:00|9532.25|9532.25|9528.27|9528.27|9536.13|9536.13|9526.68|9526.68|0
1753197000000|2025-07-22 15:10:00|9527.93|9527.93|9522.63|9522.63|9530.52|9530.52|9521.26|9521.26|0
1753197300000|2025-07-22 15:15:00|9521.98|9521.98|9516.85|9516.85|9521.98|9521.98|9512.38|9512.38|0
1753197600000|2025-07-22 15:20:00|9516.7|9516.7|9513.47|9513.47|9524.46|9524.46|9512.11|9512.11|0
1753197900000|2025-07-22 15:25:00|9513.35|9513.35|9513.68|9513.68|9516.68|9516.68|9512.63|9512.63|0
1753254900000|2025-07-23 07:15:00|9578.52|9578.52|9579.84|9579.84|9580.86|9580.86|9574.5|9574.5|0
1753255200000|2025-07-23 07:20:00|9579.6|9579.6|9586.82|9586.82|9590.65|9590.65|9578.87|9578.87|0
1753255500000|2025-07-23 07:25:00|9585.92|9585.92|9582.28|9582.28|9594.47|9594.47|9582.28|9582.28|0
1753255800000|2025-07-23 07:30:00|9582.42|9582.42|9577.54|9577.54|9586.84|9586.84|9574.66|9574.66|0
1753256100000|2025-07-23 07:35:00|9577.78|9577.78|9573.81|9573.81|9578.05|9578.05|9563.67|9563.67|0
1753256400000|2025-07-23 07:40:00|9573.93|9573.93|9590.65|9590.65|9592.67|9592.67|9572.99|9572.99|0
1753256700000|2025-07-23 07:45:00|9592.68|9592.68|9582.04|9582.04|9592.96|9592.96|9581.86|9581.86|0
1753257000000|2025-07-23 07:50:00|9582.16|9582.16|9589.95|9589.95|9590.61|9590.61|9581.33|9581.33|0
1753257300000|2025-07-23 07:55:00|9590.24|9590.24|9584.87|9584.87|9590.78|9590.78|9584.87|9584.87|0
1753257600000|2025-07-23 08:00:00|9584.32|9584.32|9590.43|9590.43|9590.43|9590.43|9582.85|9582.85|0
1753257900000|2025-07-23 08:05:00|9589.77|9589.77|9590.24|9590.24|9592.38|9592.38|9589.06|9589.06|0
1753258200000|2025-07-23 08:10:00|9589.8|9589.8|9604.13|9604.13|9604.13|9604.13|9589.25|9589.25|0
1753258500000|2025-07-23 08:15:00|9604.25|9604.25|9606.67|9606.67|9608.66|9608.66|9603.14|9603.14|0
1753258800000|2025-07-23 08:20:00|9606.81|9606.81|9610.17|9610.17|9613.76|9613.76|9602.98|9602.98|0
1753259100000|2025-07-23 08:25:00|9609.72|9609.72|9615.54|9615.54|9615.76|9615.76|9605.45|9605.45|0
1753259400000|2025-07-23 08:30:00|9615.42|9615.42|9611.01|9611.01|9615.44|9615.44|9611.01|9611.01|0
1753259700000|2025-07-23 08:35:00|9610.85|9610.85|9616.24|9616.24|9616.24|9616.24|9609.81|9609.81|0
1753260000000|2025-07-23 08:40:00|9616.09|9616.09|9614.46|9614.46|9619.41|9619.41|9614.31|9614.31|0
1753260300000|2025-07-23 08:45:00|9614.61|9614.61|9612.34|9612.34|9614.83|9614.83|9611.27|9611.27|0
1753260600000|2025-07-23 08:50:00|9611.79|9611.79|9614.7|9614.7|9615.83|9615.83|9607.78|9607.78|0
1753260900000|2025-07-23 08:55:00|9615|9615|9614.3|9614.3|9617.06|9617.06|9613.76|9613.76|0
1753261200000|2025-07-23 09:00:00|9614.59|9614.59|9611.98|9611.98|9615.04|9615.04|9604.76|9604.76|0
1753261500000|2025-07-23 09:05:00|9611.43|9611.43|9613.31|9613.31|9616.89|9616.89|9609.85|9609.85|0
1753261800000|2025-07-23 09:10:00|9612.64|9612.64|9609.93|9609.93|9613.44|9613.44|9609.93|9609.93|0
1753262100000|2025-07-23 09:15:00|9609.28|9609.28|9606.27|9606.27|9610.38|9610.38|9606.27|9606.27|0
1753262400000|2025-07-23 09:20:00|9604.61|9604.61|9602.38|9602.38|9606.4|9606.4|9602.38|9602.38|0
1753262700000|2025-07-23 09:25:00|9602.65|9602.65|9606.77|9606.77|9608.5|9608.5|9601.82|9601.82|0
1753263000000|2025-07-23 09:30:00|9606.32|9606.32|9607.91|9607.91|9608.42|9608.42|9604.63|9604.63|0
1753263300000|2025-07-23 09:35:00|9609.22|9609.22|9612.62|9612.62|9612.86|9612.86|9609.22|9609.22|0
1753263600000|2025-07-23 09:40:00|9612.77|9612.77|9615.57|9615.57|9618.84|9618.84|9612.77|9612.77|0
1753263900000|2025-07-23 09:45:00|9616.23|9616.23|9624.39|9624.39|9625.79|9625.79|9616.23|9616.23|0
1753264200000|2025-07-23 09:50:00|9625.7|9625.7|9625.3|9625.3|9626.73|9626.73|9623.21|9623.21|0
1753264500000|2025-07-23 09:55:00|9625.85|9625.85|9621.09|9621.09|9630.01|9630.01|9621.09|9621.09|0
1753264800000|2025-07-23 10:00:00|9619.98|9619.98|9553.63|9553.63|9620.53|9620.53|9540.89|9540.89|0
1753265100000|2025-07-23 10:05:00|9553.48|9553.48|9583.48|9583.48|9583.48|9583.48|9553.34|9553.34|0
1753265400000|2025-07-23 10:10:00|9581.83|9581.83|9584.93|9584.93|9587.09|9587.09|9576.6|9576.6|0
1753265700000|2025-07-23 10:15:00|9584.82|9584.82|9589.88|9589.88|9590.11|9590.11|9582.55|9582.55|0
1753266000000|2025-07-23 10:20:00|9588.57|9588.57|9590.6|9590.6|9596.11|9596.11|9583.98|9583.98|0
1753266300000|2025-07-23 10:25:00|9590.87|9590.87|9600.12|9600.12|9600.12|9600.12|9590.32|9590.32|0
1753266600000|2025-07-23 10:30:00|9600|9600|9600.84|9600.84|9605.61|9605.61|9600|9600|0
1753266900000|2025-07-23 10:35:00|9600.57|9600.57|9599.88|9599.88|9605.37|9605.37|9599|9599|0
1753267200000|2025-07-23 10:40:00|9597.68|9597.68|9594.42|9594.42|9601.65|9601.65|9593.6|9593.6|0
1753267500000|2025-07-23 10:45:00|9594.28|9594.28|9593.83|9593.83|9596.93|9596.93|9591.04|9591.04|0
1753267800000|2025-07-23 10:50:00|9593.56|9593.56|9594.83|9594.83|9595.52|9595.52|9589.92|9589.92|0
1753268100000|2025-07-23 10:55:00|9595.14|9595.14|9595.78|9595.78|9596.35|9596.35|9594.44|9594.44|0
1753268400000|2025-07-23 11:00:00|9595.63|9595.63|9599.35|9599.35|9599.9|9599.9|9595.02|9595.02|0
1753268700000|2025-07-23 11:05:00|9599.65|9599.65|9597.14|9597.14|9605.23|9605.23|9597.14|9597.14|0
1753269000000|2025-07-23 11:10:00|9597.47|9597.47|9598.69|9598.69|9601.46|9601.46|9597.47|9597.47|0
1753269300000|2025-07-23 11:15:00|9598.81|9598.81|9597.53|9597.53|9600.51|9600.51|9596.78|9596.78|0
1753269600000|2025-07-23 11:20:00|9597.31|9597.31|9592.39|9592.39|9598.2|9598.2|9591.61|9591.61|0
1753269900000|2025-07-23 11:25:00|9590.19|9590.19|9588.87|9588.87|9590.85|9590.85|9588|9588|0
1753270200000|2025-07-23 11:30:00|9588.73|9588.73|9590.65|9590.65|9590.65|9590.65|9587.51|9587.51|0
1753270500000|2025-07-23 11:35:00|9590.32|9590.32|9594.66|9594.66|9595.99|9595.99|9590.32|9590.32|0
1753270800000|2025-07-23 11:40:00|9595.33|9595.33|9592.15|9592.15|9597.11|9597.11|9591.25|9591.25|0
1753271100000|2025-07-23 11:45:00|9591.6|9591.6|9598.68|9598.68|9601.24|9601.24|9591.6|9591.6|0
1753271400000|2025-07-23 11:50:00|9599.1|9599.1|9600.29|9600.29|9602.34|9602.34|9597.25|9597.25|0
1753271700000|2025-07-23 11:55:00|9601.62|9601.62|9598.8|9598.8|9602.55|9602.55|9598.68|9598.68|0
1753272000000|2025-07-23 12:00:00|9598.47|9598.47|9597.51|9597.51|9601.07|9601.07|9596.05|9596.05|0
1753272300000|2025-07-23 12:05:00|9597.96|9597.96|9598.01|9598.01|9598.62|9598.62|9596.62|9596.62|0
1753272600000|2025-07-23 12:10:00|9597.85|9597.85|9599.96|9599.96|9602.51|9602.51|9597.85|9597.85|0
1753272900000|2025-07-23 12:15:00|9600.1|9600.1|9594.62|9594.62|9600.1|9600.1|9590.37|9590.37|0
1753273200000|2025-07-23 12:20:00|9595.28|9595.28|9596.03|9596.03|9596.03|9596.03|9594.34|9594.34|0
1753273500000|2025-07-23 12:25:00|9596.15|9596.15|9602.75|9602.75|9602.75|9602.75|9595.62|9595.62|0
1753273800000|2025-07-23 12:30:00|9603.04|9603.04|9601.96|9601.96|9604.79|9604.79|9601.93|9601.93|0
1753274100000|2025-07-23 12:35:00|9602.08|9602.08|9605.47|9605.47|9606.51|9606.51|9602.08|9602.08|0
1753274400000|2025-07-23 12:40:00|9604.37|9604.37|9605.94|9605.94|9608.26|9608.26|9601.27|9601.27|0
1753274700000|2025-07-23 12:45:00|9603.32|9603.32|9602.91|9602.91|9607.17|9607.17|9602.24|9602.24|0
1753275000000|2025-07-23 12:50:00|9603.24|9603.24|9602.43|9602.43|9605.33|9605.33|9600.72|9600.72|0
1753275300000|2025-07-23 12:55:00|9603.53|9603.53|9597.26|9597.26|9605.15|9605.15|9597.02|9597.02|0
1753275600000|2025-07-23 13:00:00|9596.6|9596.6|9602.65|9602.65|9602.65|9602.65|9595.15|9595.15|0
1753275900000|2025-07-23 13:05:00|9600.02|9600.02|9598.49|9598.49|9601.43|9601.43|9597.76|9597.76|0
1753276200000|2025-07-23 13:10:00|9597.61|9597.61|9598.29|9598.29|9599.12|9599.12|9595.93|9595.93|0
1753276500000|2025-07-23 13:15:00|9599.61|9599.61|9603.56|9603.56|9605.41|9605.41|9591.55|9591.55|0
1753276800000|2025-07-23 13:20:00|9603.68|9603.68|9601.2|9601.2|9603.68|9603.68|9600.45|9600.45|0
1753277100000|2025-07-23 13:25:00|9600.54|9600.54|9608.83|9608.83|9610.72|9610.72|9600.03|9600.03|0
1753277400000|2025-07-23 13:30:00|9609.48|9609.48|9606.04|9606.04|9616.07|9616.07|9603.86|9603.86|0
1753277700000|2025-07-23 13:35:00|9604.95|9604.95|9603.01|9603.01|9607.34|9607.34|9596.18|9596.18|0
1753278000000|2025-07-23 13:40:00|9603.66|9603.66|9599.23|9599.23|9607.03|9607.03|9599.23|9599.23|0
1753278300000|2025-07-23 13:45:00|9598.68|9598.68|9599.52|9599.52|9606.23|9606.23|9596.17|9596.17|0
1753278600000|2025-07-23 13:50:00|9599.29|9599.29|9589.92|9589.92|9599.29|9599.29|9587.97|9587.97|0
1753278900000|2025-07-23 13:55:00|9589.26|9589.26|9579.69|9579.69|9589.26|9589.26|9579.47|9579.47|0
1753279200000|2025-07-23 14:00:00|9580.14|9580.14|9588.27|9588.27|9588.71|9588.71|9578.78|9578.78|0
1753279500000|2025-07-23 14:05:00|9587.44|9587.44|9596.32|9596.32|9596.84|9596.84|9587.44|9587.44|0
1753279800000|2025-07-23 14:10:00|9596.25|9596.25|9588.74|9588.74|9597.28|9597.28|9587.23|9587.23|0
1753280100000|2025-07-23 14:15:00|9586.98|9586.98|9595.93|9595.93|9596.26|9596.26|9586.98|9586.98|0
1753280400000|2025-07-23 14:20:00|9594.82|9594.82|9591.48|9591.48|9596.38|9596.38|9591.48|9591.48|0
1753280700000|2025-07-23 14:25:00|9592.15|9592.15|9601.73|9601.73|9601.73|9601.73|9592.07|9592.07|0
1753281000000|2025-07-23 14:30:00|9601.59|9601.59|9595.62|9595.62|9603.7|9603.7|9595.62|9595.62|0
1753281300000|2025-07-23 14:35:00|9595.17|9595.17|9606.89|9606.89|9606.89|9606.89|9595.17|9595.17|0
1753281600000|2025-07-23 14:40:00|9607.54|9607.54|9607.31|9607.31|9609.33|9609.33|9603.7|9603.7|0
1753281900000|2025-07-23 14:45:00|9607.08|9607.08|9605.21|9605.21|9609.76|9609.76|9604.63|9604.63|0
1753282200000|2025-07-23 14:50:00|9605.86|9605.86|9605.97|9605.97|9606.12|9606.12|9602.36|9602.36|0
1753282500000|2025-07-23 14:55:00|9605.7|9605.7|9603.13|9603.13|9605.7|9605.7|9601.84|9601.84|0
1753282800000|2025-07-23 15:00:00|9603.01|9603.01|9609.06|9609.06|9609.33|9609.33|9602.43|9602.43|0
1753283100000|2025-07-23 15:05:00|9609.3|9609.3|9614.44|9614.44|9616.36|9616.36|9609.3|9609.3|0
1753283400000|2025-07-23 15:10:00|9614.67|9614.67|9604.77|9604.77|9614.67|9614.67|9604.77|9604.77|0
1753283700000|2025-07-23 15:15:00|9604.66|9604.66|9605.68|9605.68|9607.25|9607.25|9603.93|9603.93|0
1753284000000|2025-07-23 15:20:00|9605.34|9605.34|9601.86|9601.86|9607.11|9607.11|9601.86|9601.86|0
1753284300000|2025-07-23 15:25:00|9601.63|9601.63|9605.9|9605.9|9607.27|9607.27|9599.66|9599.66|0
1753341300000|2025-07-24 07:15:00|9602.98|9602.98|9604.43|9604.43|9611.44|9611.44|9598.01|9598.01|0
1753341600000|2025-07-24 07:20:00|9605.53|9605.53|9578.4|9578.4|9605.53|9605.53|9578.01|9578.01|0
1753341900000|2025-07-24 07:25:00|9578.11|9578.11|9577.59|9577.59|9585.61|9585.61|9576.7|9576.7|0
1753342200000|2025-07-24 07:30:00|9578.26|9578.26|9577.36|9577.36|9581.53|9581.53|9574.08|9574.08|0
1753342500000|2025-07-24 07:35:00|9578.02|9578.02|9573.61|9573.61|9579.81|9579.81|9567.37|9567.37|0
1753342800000|2025-07-24 07:40:00|9573.68|9573.68|9580.83|9580.83|9581.26|9581.26|9570.47|9570.47|0
1753343100000|2025-07-24 07:45:00|9581.43|9581.43|9568.46|9568.46|9584.71|9584.71|9566.03|9566.03|0
1753343400000|2025-07-24 07:50:00|9569.12|9569.12|9558.43|9558.43|9569.12|9569.12|9554.05|9554.05|0
1753343700000|2025-07-24 07:55:00|9558.7|9558.7|9558.15|9558.15|9564.29|9564.29|9558.15|9558.15|0
1753344000000|2025-07-24 08:00:00|9557.92|9557.92|9570.45|9570.45|9573.68|9573.68|9557.92|9557.92|0
1753344300000|2025-07-24 08:05:00|9570.52|9570.52|9566.94|9566.94|9571|9571|9565.79|9565.79|0
1753344600000|2025-07-24 08:10:00|9567.2|9567.2|9576.63|9576.63|9576.63|9576.63|9562.07|9562.07|0
1753344900000|2025-07-24 08:15:00|9577.29|9577.29|9588.24|9588.24|9588.24|9588.24|9577.29|9577.29|0
1753345200000|2025-07-24 08:20:00|9588.46|9588.46|9598.17|9598.17|9599.42|9599.42|9588.46|9588.46|0
1753345500000|2025-07-24 08:25:00|9598.32|9598.32|9586.79|9586.79|9598.32|9598.32|9586.79|9586.79|0
1753345800000|2025-07-24 08:30:00|9587.12|9587.12|9589.52|9589.52|9596.07|9596.07|9582.9|9582.9|0
1753346100000|2025-07-24 08:35:00|9588.71|9588.71|9589.48|9589.48|9591.94|9591.94|9582.32|9582.32|0
1753346400000|2025-07-24 08:40:00|9589.32|9589.32|9585.36|9585.36|9589.46|9589.46|9581.78|9581.78|0
1753346700000|2025-07-24 08:45:00|9585.71|9585.71|9597.58|9597.58|9598.23|9598.23|9585.71|9585.71|0
1753347000000|2025-07-24 08:50:00|9598.25|9598.25|9611.2|9611.2|9611.73|9611.73|9598.25|9598.25|0
1753347300000|2025-07-24 08:55:00|9612.51|9612.51|9618.44|9618.44|9619.75|9619.75|9611.71|9611.71|0
1753347600000|2025-07-24 09:00:00|9619.09|9619.09|9622.12|9622.12|9623.51|9623.51|9619.09|9619.09|0
1753347900000|2025-07-24 09:05:00|9622.26|9622.26|9624.2|9624.2|9631.03|9631.03|9622.26|9622.26|0
1753348200000|2025-07-24 09:10:00|9623.54|9623.54|9611.4|9611.4|9624.27|9624.27|9611.26|9611.26|0
1753348500000|2025-07-24 09:15:00|9610.09|9610.09|9612.28|9612.28|9614.28|9614.28|9608.68|9608.68|0
1753348800000|2025-07-24 09:20:00|9612.57|9612.57|9610.61|9610.61|9615.85|9615.85|9610.06|9610.06|0
1753349100000|2025-07-24 09:25:00|9610.85|9610.85|9613.12|9613.12|9618.35|9618.35|9610.85|9610.85|0
1753349400000|2025-07-24 09:30:00|9613.55|9613.55|9605.15|9605.15|9615.94|9615.94|9604.56|9604.56|0
1753349700000|2025-07-24 09:35:00|9605.07|9605.07|9612.35|9612.35|9613.01|9613.01|9600.49|9600.49|0
1753350000000|2025-07-24 09:40:00|9612.57|9612.57|9614.89|9614.89|9616.99|9616.99|9610.57|9610.57|0
1753350300000|2025-07-24 09:45:00|9615.12|9615.12|9615.84|9615.84|9615.84|9615.84|9613.17|9613.17|0
1753350600000|2025-07-24 09:50:00|9615.51|9615.51|9614.8|9614.8|9615.51|9615.51|9611.48|9611.48|0
1753350900000|2025-07-24 09:55:00|9614.25|9614.25|9615.41|9615.41|9617.39|9617.39|9613.14|9613.14|0
1753351200000|2025-07-24 10:00:00|9614.96|9614.96|9605.59|9605.59|9614.96|9614.96|9603.68|9603.68|0
1753351500000|2025-07-24 10:05:00|9605.71|9605.71|9604.37|9604.37|9610.33|9610.33|9603.65|9603.65|0
1753351800000|2025-07-24 10:10:00|9605.03|9605.03|9609.17|9609.17|9610.13|9610.13|9605.03|9605.03|0
1753352100000|2025-07-24 10:15:00|9608.5|9608.5|9605.64|9605.64|9608.5|9608.5|9604.14|9604.14|0
1753352400000|2025-07-24 10:20:00|9604.77|9604.77|9599.84|9599.84|9606.08|9606.08|9599.71|9599.71|0
1753352700000|2025-07-24 10:25:00|9599.18|9599.18|9600.99|9600.99|9601.97|9601.97|9598.01|9598.01|0
1753353000000|2025-07-24 10:30:00|9601.44|9601.44|9600.66|9600.66|9606.1|9606.1|9598.82|9598.82|0
1753353300000|2025-07-24 10:35:00|9600.9|9600.9|9595.72|9595.72|9603.98|9603.98|9595.72|9595.72|0
1753353600000|2025-07-24 10:40:00|9596.05|9596.05|9608.35|9608.35|9608.64|9608.64|9596.05|9596.05|0
1753353900000|2025-07-24 10:45:00|9608.5|9608.5|9611.26|9611.26|9614.59|9614.59|9606.96|9606.96|0
1753354200000|2025-07-24 10:50:00|9611.7|9611.7|9605.77|9605.77|9611.7|9611.7|9603.84|9603.84|0
1753354500000|2025-07-24 10:55:00|9603.8|9603.8|9601.84|9601.84|9603.8|9603.8|9600.46|9600.46|0
1753354800000|2025-07-24 11:00:00|9602.38|9602.38|9573.68|9573.68|9602.38|9602.38|9562.37|9562.37|0
1753355100000|2025-07-24 11:05:00|9573.41|9573.41|9568.77|9568.77|9575.85|9575.85|9564.79|9564.79|0
1753355400000|2025-07-24 11:10:00|9570.08|9570.08|9582.09|9582.09|9586.06|9586.06|9570.08|9570.08|0
1753355700000|2025-07-24 11:15:00|9582.75|9582.75|9590.81|9590.81|9591.05|9591.05|9582.75|9582.75|0
1753356000000|2025-07-24 11:20:00|9591.26|9591.26|9589.2|9589.2|9593.13|9593.13|9587.44|9587.44|0
1753356300000|2025-07-24 11:25:00|9589.49|9589.49|9590.71|9590.71|9593.83|9593.83|9588.21|9588.21|0
1753356600000|2025-07-24 11:30:00|9590.86|9590.86|9593.89|9593.89|9594.22|9594.22|9587.46|9587.46|0
1753356900000|2025-07-24 11:35:00|9594.02|9594.02|9589.82|9589.82|9594.31|9594.31|9589.82|9589.82|0
1753357200000|2025-07-24 11:40:00|9589.46|9589.46|9590.29|9590.29|9592.72|9592.72|9586.9|9586.9|0
1753357500000|2025-07-24 11:45:00|9590.95|9590.95|9587.18|9587.18|9594.06|9594.06|9584.37|9584.37|0
1753357800000|2025-07-24 11:50:00|9586.85|9586.85|9575.77|9575.77|9586.85|9586.85|9575.11|9575.11|0
1753358100000|2025-07-24 11:55:00|9576.42|9576.42|9577.23|9577.23|9578.03|9578.03|9573.13|9573.13|0
1753358400000|2025-07-24 12:00:00|9577.89|9577.89|9576.38|9576.38|9578.94|9578.94|9571.18|9571.18|0
1753358700000|2025-07-24 12:05:00|9575.83|9575.83|9583.42|9583.42|9584.17|9584.17|9575.61|9575.61|0
1753359000000|2025-07-24 12:10:00|9583.49|9583.49|9581.87|9581.87|9583.49|9583.49|9579.27|9579.27|0
1753359300000|2025-07-24 12:15:00|9582.2|9582.2|9583.29|9583.29|9586.51|9586.51|9580.5|9580.5|0
1753359600000|2025-07-24 12:20:00|9583.22|9583.22|9575.23|9575.23|9583.22|9583.22|9575.23|9575.23|0
1753359900000|2025-07-24 12:25:00|9575.68|9575.68|9575.51|9575.51|9578.45|9578.45|9574.22|9574.22|0
1753360200000|2025-07-24 12:30:00|9576.06|9576.06|9569.8|9569.8|9578.31|9578.31|9569.22|9569.22|0
1753360500000|2025-07-24 12:35:00|9570.46|9570.46|9571.97|9571.97|9571.97|9571.97|9562.74|9562.74|0
1753360800000|2025-07-24 12:40:00|9572.42|9572.42|9575.38|9575.38|9577.13|9577.13|9572.42|9572.42|0
1753361100000|2025-07-24 12:45:00|9575.6|9575.6|9582.14|9582.14|9582.43|9582.43|9568.97|9568.97|0
1753361400000|2025-07-24 12:50:00|9582.8|9582.8|9577.25|9577.25|9584.9|9584.9|9577.25|9577.25|0
1753361700000|2025-07-24 12:55:00|9577.48|9577.48|9577.45|9577.45|9579.61|9579.61|9576.8|9576.8|0
1753362000000|2025-07-24 13:00:00|9578.11|9578.11|9577.82|9577.82|9581.23|9581.23|9577.82|9577.82|0
1753362300000|2025-07-24 13:05:00|9577.68|9577.68|9577|9577|9579.53|9579.53|9575.43|9575.43|0
1753362600000|2025-07-24 13:10:00|9576.67|9576.67|9582.91|9582.91|9584.44|9584.44|9575.19|9575.19|0
1753362900000|2025-07-24 13:15:00|9583.06|9583.06|9576.77|9576.77|9585.92|9585.92|9575.9|9575.9|0
1753363200000|2025-07-24 13:20:00|9577.42|9577.42|9585.31|9585.31|9585.31|9585.31|9577.42|9577.42|0
1753363500000|2025-07-24 13:25:00|9584.77|9584.77|9585.01|9585.01|9586.99|9586.99|9582.55|9582.55|0
1753363800000|2025-07-24 13:30:00|9585.37|9585.37|9580.83|9580.83|9593.08|9593.08|9572.91|9572.91|0
1753364100000|2025-07-24 13:35:00|9580.18|9580.18|9593.82|9593.82|9594.8|9594.8|9577.01|9577.01|0
1753364400000|2025-07-24 13:40:00|9596.02|9596.02|9606.18|9606.18|9609.16|9609.16|9595.33|9595.33|0
1753364700000|2025-07-24 13:45:00|9605.95|9605.95|9610.66|9610.66|9614.44|9614.44|9605.73|9605.73|0
1753365000000|2025-07-24 13:50:00|9610.32|9610.32|9607.87|9607.87|9616.51|9616.51|9605.74|9605.74|0
1753365300000|2025-07-24 13:55:00|9607.72|9607.72|9602.19|9602.19|9607.72|9607.72|9596.95|9596.95|0
1753365600000|2025-07-24 14:00:00|9602.74|9602.74|9597.27|9597.27|9603.92|9603.92|9595.62|9595.62|0
1753365900000|2025-07-24 14:05:00|9597.54|9597.54|9611.44|9611.44|9614.91|9614.91|9593.53|9593.53|0
1753366200000|2025-07-24 14:10:00|9610.9|9610.9|9608.45|9608.45|9616.57|9616.57|9608.45|9608.45|0
1753366500000|2025-07-24 14:15:00|9609|9609|9619.92|9619.92|9619.92|9619.92|9603.48|9603.48|0
1753366800000|2025-07-24 14:20:00|9620.07|9620.07|9625.33|9625.33|9626.34|9626.34|9618.62|9618.62|0
1753367100000|2025-07-24 14:25:00|9625.88|9625.88|9630.75|9630.75|9631.11|9631.11|9622.4|9622.4|0
1753367400000|2025-07-24 14:30:00|9630.48|9630.48|9630.8|9630.8|9631.32|9631.32|9626.49|9626.49|0
1753367700000|2025-07-24 14:35:00|9630.25|9630.25|9633.36|9633.36|9633.36|9633.36|9629.07|9629.07|0
1753368000000|2025-07-24 14:40:00|9632.26|9632.26|9631.57|9631.57|9634.44|9634.44|9631.42|9631.42|0
1753368300000|2025-07-24 14:45:00|9632.23|9632.23|9639.19|9639.19|9639.19|9639.19|9632.23|9632.23|0
1753368600000|2025-07-24 14:50:00|9640.5|9640.5|9639.6|9639.6|9641.7|9641.7|9638.17|9638.17|0
1753368900000|2025-07-24 14:55:00|9640.05|9640.05|9635.55|9635.55|9641.43|9641.43|9633.68|9633.68|0
1753369200000|2025-07-24 15:00:00|9636.2|9636.2|9644.3|9644.3|9647.94|9647.94|9636.2|9636.2|0
1753369500000|2025-07-24 15:05:00|9644.96|9644.96|9641.35|9641.35|9645.46|9645.46|9639.71|9639.71|0
1753369800000|2025-07-24 15:10:00|9641.9|9641.9|9643.5|9643.5|9643.74|9643.74|9635.08|9635.08|0
1753370100000|2025-07-24 15:15:00|9644.16|9644.16|9628.87|9628.87|9644.7|9644.7|9628.61|9628.61|0
1753370400000|2025-07-24 15:20:00|9629.14|9629.14|9621.44|9621.44|9629.36|9629.36|9621.29|9621.29|0
1753370700000|2025-07-24 15:25:00|9621.71|9621.71|9612.4|9612.4|9623.77|9623.77|9610.34|9610.34|0
1753427700000|2025-07-25 07:15:00|9562.24|9562.24|9558.72|9558.72|9568.79|9568.79|9555.6|9555.6|0
1753428000000|2025-07-25 07:20:00|9560.93|9560.93|9550.77|9550.77|9560.93|9560.93|9548.9|9548.9|0
1753428300000|2025-07-25 07:25:00|9549.87|9549.87|9552.81|9552.81|9557.87|9557.87|9549.87|9549.87|0
1753428600000|2025-07-25 07:30:00|9551.71|9551.71|9552.03|9552.03|9554.11|9554.11|9547.41|9547.41|0
1753428900000|2025-07-25 07:35:00|9553.37|9553.37|9557.26|9557.26|9561.38|9561.38|9553.37|9553.37|0
1753429200000|2025-07-25 07:40:00|9558.57|9558.57|9548.27|9548.27|9558.86|9558.86|9547.62|9547.62|0
1753429500000|2025-07-25 07:45:00|9548.93|9548.93|9561.99|9561.99|9562.94|9562.94|9546.02|9546.02|0
1753429800000|2025-07-25 07:50:00|9561.85|9561.85|9564.96|9564.96|9569.17|9569.17|9558.01|9558.01|0
1753430100000|2025-07-25 07:55:00|9565.19|9565.19|9564.23|9564.23|9569.79|9569.79|9564.23|9564.23|0
1753430400000|2025-07-25 08:00:00|9563.57|9563.57|9555.7|9555.7|9566.98|9566.98|9555.7|9555.7|0
1753430700000|2025-07-25 08:05:00|9555.39|9555.39|9563.17|9563.17|9563.9|9563.9|9551.72|9551.72|0
1753431000000|2025-07-25 08:10:00|9561.85|9561.85|9563.27|9563.27|9563.27|9563.27|9559.11|9559.11|0
1753431300000|2025-07-25 08:15:00|9563.03|9563.03|9569.72|9569.72|9569.72|9569.72|9563.03|9563.03|0
1753431600000|2025-07-25 08:20:00|9570.27|9570.27|9560.99|9560.99|9570.83|9570.83|9560.04|9560.04|0
1753431900000|2025-07-25 08:25:00|9560.65|9560.65|9563.73|9563.73|9566.54|9566.54|9560.65|9560.65|0
1753432200000|2025-07-25 08:30:00|9563.4|9563.4|9565.94|9565.94|9568.75|9568.75|9563.4|9563.4|0
1753432500000|2025-07-25 08:35:00|9565.28|9565.28|9577.51|9577.51|9577.54|9577.54|9565.28|9565.28|0
1753432800000|2025-07-25 08:40:00|9578.18|9578.18|9565.48|9565.48|9578.18|9578.18|9564.02|9564.02|0
1753433100000|2025-07-25 08:45:00|9565.33|9565.33|9562.89|9562.89|9565.33|9565.33|9561.58|9561.58|0
1753433400000|2025-07-25 08:50:00|9562.44|9562.44|9563.8|9563.8|9565.78|9565.78|9562.3|9562.3|0
1753433700000|2025-07-25 08:55:00|9563.67|9563.67|9567.9|9567.9|9568.59|9568.59|9560.58|9560.58|0
1753434000000|2025-07-25 09:00:00|9567.25|9567.25|9563.7|9563.7|9568.46|9568.46|9563.7|9563.7|0
1753434300000|2025-07-25 09:05:00|9564.25|9564.25|9569.96|9569.96|9571.84|9571.84|9563.59|9563.59|0
1753434600000|2025-07-25 09:10:00|9569.3|9569.3|9573.98|9573.98|9574.86|9574.86|9567.75|9567.75|0
1753434900000|2025-07-25 09:15:00|9575.29|9575.29|9581.62|9581.62|9581.85|9581.85|9575.29|9575.29|0
1753435200000|2025-07-25 09:20:00|9580.97|9580.97|9591.66|9591.66|9592.1|9592.1|9580.12|9580.12|0
1753435500000|2025-07-25 09:25:00|9591.58|9591.58|9601.35|9601.35|9601.35|9601.35|9591.02|9591.02|0
1753435800000|2025-07-25 09:30:00|9601.06|9601.06|9608.5|9608.5|9611|9611|9600.92|9600.92|0
1753436100000|2025-07-25 09:35:00|9609.82|9609.82|9596.82|9596.82|9609.82|9609.82|9596.67|9596.67|0
1753436400000|2025-07-25 09:40:00|9596.26|9596.26|9598.48|9598.48|9599.25|9599.25|9594.01|9594.01|0
1753436700000|2025-07-25 09:45:00|9598.4|9598.4|9590.48|9590.48|9598.4|9598.4|9590.48|9590.48|0
1753437000000|2025-07-25 09:50:00|9590.55|9590.55|9588.8|9588.8|9591.72|9591.72|9588.29|9588.29|0
1753437300000|2025-07-25 09:55:00|9588.56|9588.56|9582.8|9582.8|9591.18|9591.18|9582.8|9582.8|0
1753437600000|2025-07-25 10:00:00|9582.95|9582.95|9585.9|9585.9|9586.56|9586.56|9582.71|9582.71|0
1753437900000|2025-07-25 10:05:00|9586.62|9586.62|9578.45|9578.45|9587.1|9587.1|9578.45|9578.45|0
1753438200000|2025-07-25 10:10:00|9578.3|9578.3|9576.55|9576.55|9579.64|9579.64|9575.99|9575.99|0
1753438500000|2025-07-25 10:15:00|9575.99|9575.99|9571.94|9571.94|9576.47|9576.47|9571.23|9571.23|0
1753438800000|2025-07-25 10:20:00|9571.29|9571.29|9573.97|9573.97|9576.31|9576.31|9571.29|9571.29|0
1753439100000|2025-07-25 10:25:00|9574.63|9574.63|9573.76|9573.76|9576.12|9576.12|9573.28|9573.28|0
1753439400000|2025-07-25 10:30:00|9575.07|9575.07|9579.28|9579.28|9579.28|9579.28|9574.62|9574.62|0
1753439700000|2025-07-25 10:35:00|9579.16|9579.16|9580.31|9580.31|9580.31|9580.31|9577.33|9577.33|0
1753440000000|2025-07-25 10:40:00|9579.65|9579.65|9582.8|9582.8|9582.81|9582.81|9579.65|9579.65|0
1753440300000|2025-07-25 10:45:00|9582.66|9582.66|9582.12|9582.12|9582.66|9582.66|9578.45|9578.45|0
1753440600000|2025-07-25 10:50:00|9582.24|9582.24|9574.85|9574.85|9583.16|9583.16|9574.85|9574.85|0
1753440900000|2025-07-25 10:55:00|9574.3|9574.3|9570.23|9570.23|9575.61|9575.61|9568.41|9568.41|0
1753441200000|2025-07-25 11:00:00|9570.79|9570.79|9574.62|9574.62|9574.62|9574.62|9566.75|9566.75|0
1753441500000|2025-07-25 11:05:00|9573.3|9573.3|9571.91|9571.91|9573.3|9573.3|9568.01|9568.01|0
1753441800000|2025-07-25 11:10:00|9572.06|9572.06|9574.6|9574.6|9574.6|9574.6|9571.88|9571.88|0
1753442100000|2025-07-25 11:15:00|9575.15|9575.15|9574.64|9574.64|9577.4|9577.4|9574.36|9574.36|0
1753442400000|2025-07-25 11:20:00|9574.4|9574.4|9572.69|9572.69|9574.4|9574.4|9571.15|9571.15|0
1753442700000|2025-07-25 11:25:00|9572.85|9572.85|9570.69|9570.69|9573.2|9573.2|9570.03|9570.03|0
1753443000000|2025-07-25 11:30:00|9569.79|9569.79|9568.66|9568.66|9570.57|9570.57|9568.66|9568.66|0
1753443300000|2025-07-25 11:35:00|9568.32|9568.32|9569.04|9569.04|9570.17|9570.17|9565.66|9565.66|0
1753443600000|2025-07-25 11:40:00|9568.89|9568.89|9571.35|9571.35|9571.47|9571.47|9567.38|9567.38|0
1753443900000|2025-07-25 11:45:00|9571.23|9571.23|9570.81|9570.81|9573.06|9573.06|9570.6|9570.6|0
1753444200000|2025-07-25 11:50:00|9571.03|9571.03|9566.69|9566.69|9571.26|9571.26|9566.69|9566.69|0
1753444500000|2025-07-25 11:55:00|9566.45|9566.45|9569.5|9569.5|9569.62|9569.62|9565.32|9565.32|0
1753444800000|2025-07-25 12:00:00|9569.79|9569.79|9574.24|9574.24|9574.66|9574.66|9569.79|9569.79|0
1753445100000|2025-07-25 12:05:00|9573.69|9573.69|9573.4|9573.4|9574.28|9574.28|9571.39|9571.39|0
1753445400000|2025-07-25 12:10:00|9574.05|9574.05|9572.42|9572.42|9575.18|9575.18|9569.96|9569.96|0
1753445700000|2025-07-25 12:15:00|9572.82|9572.82|9570.83|9570.83|9575.35|9575.35|9570.83|9570.83|0
1753446000000|2025-07-25 12:20:00|9571.38|9571.38|9563.71|9563.71|9571.79|9571.79|9563.71|9563.71|0
1753446300000|2025-07-25 12:25:00|9563.16|9563.16|9566.95|9566.95|9568.71|9568.71|9563.16|9563.16|0
1753446600000|2025-07-25 12:30:00|9566.83|9566.83|9569.1|9569.1|9569.1|9569.1|9563.63|9563.63|0
1753446900000|2025-07-25 12:35:00|9568.98|9568.98|9567.47|9567.47|9569.91|9569.91|9567.47|9567.47|0
1753447200000|2025-07-25 12:40:00|9566.12|9566.12|9564.97|9564.97|9568.87|9568.87|9563|9563|0
1753447500000|2025-07-25 12:45:00|9565.09|9565.09|9564.47|9564.47|9567.14|9567.14|9562.44|9562.44|0
1753447800000|2025-07-25 12:50:00|9564.14|9564.14|9571.11|9571.11|9571.26|9571.26|9563.81|9563.81|0
1753448100000|2025-07-25 12:55:00|9570.46|9570.46|9568.84|9568.84|9574.89|9574.89|9568.29|9568.29|0
1753448400000|2025-07-25 13:00:00|9568.19|9568.19|9555.03|9555.03|9569.53|9569.53|9554.48|9554.48|0
1753448700000|2025-07-25 13:05:00|9555.46|9555.46|9557.85|9557.85|9559.02|9559.02|9550.23|9550.23|0
1753449000000|2025-07-25 13:10:00|9561.14|9561.14|9566.26|9566.26|9566.92|9566.92|9561.14|9561.14|0
1753449300000|2025-07-25 13:15:00|9564.95|9564.95|9567.28|9567.28|9568.59|9568.59|9561.83|9561.83|0
1753449600000|2025-07-25 13:20:00|9567.57|9567.57|9569.38|9569.38|9569.93|9569.93|9567.57|9567.57|0
1753449900000|2025-07-25 13:25:00|9568.82|9568.82|9562.63|9562.63|9570.4|9570.4|9561.22|9561.22|0
1753450200000|2025-07-25 13:30:00|9562.97|9562.97|9552.95|9552.95|9567.99|9567.99|9549.75|9549.75|0
1753450500000|2025-07-25 13:35:00|9553.49|9553.49|9560|9560|9561.07|9561.07|9549.98|9549.98|0
1753450800000|2025-07-25 13:40:00|9560.81|9560.81|9561.27|9561.27|9567.01|9567.01|9559.82|9559.82|0
1753451100000|2025-07-25 13:45:00|9561.93|9561.93|9568.75|9568.75|9569.03|9569.03|9560.42|9560.42|0
1753451400000|2025-07-25 13:50:00|9569.31|9569.31|9563.23|9563.23|9569.31|9569.31|9559.34|9559.34|0
1753451700000|2025-07-25 13:55:00|9563.38|9563.38|9566.37|9566.37|9568.15|9568.15|9562.42|9562.42|0
1753452000000|2025-07-25 14:00:00|9566.92|9566.92|9566.02|9566.02|9574.05|9574.05|9565.95|9565.95|0
1753452300000|2025-07-25 14:05:00|9565.78|9565.78|9566.07|9566.07|9567.02|9567.02|9562.46|9562.46|0
1753452600000|2025-07-25 14:10:00|9566.73|9566.73|9576.08|9576.08|9577.58|9577.58|9566.07|9566.07|0
1753452900000|2025-07-25 14:15:00|9577.39|9577.39|9578.4|9578.4|9580.93|9580.93|9575.7|9575.7|0
1753453200000|2025-07-25 14:20:00|9577.08|9577.08|9579.03|9579.03|9579.68|9579.68|9575.27|9575.27|0
1753453500000|2025-07-25 14:25:00|9580.34|9580.34|9590.5|9590.5|9591.68|9591.68|9580.34|9580.34|0
1753453800000|2025-07-25 14:30:00|9592.15|9592.15|9596.49|9596.49|9601.02|9601.02|9584.72|9584.72|0
1753454100000|2025-07-25 14:35:00|9597.15|9597.15|9607.85|9607.85|9608.51|9608.51|9595.93|9595.93|0
1753454400000|2025-07-25 14:40:00|9607.78|9607.78|9613.82|9613.82|9614.42|9614.42|9607.13|9607.13|0
1753454700000|2025-07-25 14:45:00|9614.08|9614.08|9616.27|9616.27|9616.27|9616.27|9611.08|9611.08|0
1753455000000|2025-07-25 14:50:00|9616.42|9616.42|9613.68|9613.68|9618.09|9618.09|9612.48|9612.48|0
1753455300000|2025-07-25 14:55:00|9613.02|9613.02|9613.58|9613.58|9615.34|9615.34|9609.3|9609.3|0
1753455600000|2025-07-25 15:00:00|9613.25|9613.25|9616.11|9616.11|9619.75|9619.75|9611.93|9611.93|0
1753455900000|2025-07-25 15:05:00|9615.56|9615.56|9613.27|9613.27|9616.66|9616.66|9612.03|9612.03|0
1753456200000|2025-07-25 15:10:00|9613.83|9613.83|9616.08|9616.08|9616.22|9616.22|9611.55|9611.55|0
1753456500000|2025-07-25 15:15:00|9616.89|9616.89|9616.31|9616.31|9618.65|9618.65|9612.83|9612.83|0
1753456800000|2025-07-25 15:20:00|9616.61|9616.61|9615.17|9615.17|9617.76|9617.76|9610.03|9610.03|0
1753457100000|2025-07-25 15:25:00|9614.62|9614.62|9613.51|9613.51|9617.13|9617.13|9613.4|9613.4|0
1753686900000|2025-07-28 07:15:00|9683.78|9683.78|9693.49|9693.49|9697.88|9697.88|9680.64|9680.64|0
1753687200000|2025-07-28 07:20:00|9693.34|9693.34|9686.98|9686.98|9693.51|9693.51|9685.21|9685.21|0
1753687500000|2025-07-28 07:25:00|9686.74|9686.74|9678.86|9678.86|9686.74|9686.74|9678.86|9678.86|0
1753687800000|2025-07-28 07:30:00|9678.59|9678.59|9672.11|9672.11|9679.25|9679.25|9672.11|9672.11|0
1753688100000|2025-07-28 07:35:00|9672.04|9672.04|9681.18|9681.18|9681.84|9681.84|9672.04|9672.04|0
1753688400000|2025-07-28 07:40:00|9682.3|9682.3|9671.75|9671.75|9684.48|9684.48|9671.09|9671.09|0
1753688700000|2025-07-28 07:45:00|9672.42|9672.42|9667.81|9667.81|9675.49|9675.49|9667.02|9667.02|0
1753689000000|2025-07-28 07:50:00|9668.08|9668.08|9666.64|9666.64|9673.54|9673.54|9666.32|9666.32|0
1753689300000|2025-07-28 07:55:00|9667.57|9667.57|9675.66|9675.66|9677.71|9677.71|9667.57|9667.57|0
1753689600000|2025-07-28 08:00:00|9676.05|9676.05|9668.74|9668.74|9680.06|9680.06|9668.74|9668.74|0
1753689900000|2025-07-28 08:05:00|9668.6|9668.6|9669.55|9669.55|9672.09|9672.09|9664.47|9664.47|0
1753690200000|2025-07-28 08:10:00|9668.89|9668.89|9670.31|9670.31|9672.06|9672.06|9667.45|9667.45|0
1753690500000|2025-07-28 08:15:00|9669.91|9669.91|9660.82|9660.82|9669.91|9669.91|9658.32|9658.32|0
1753690800000|2025-07-28 08:20:00|9660.53|9660.53|9667.98|9667.98|9670.13|9670.13|9659.17|9659.17|0
1753691100000|2025-07-28 08:25:00|9668.13|9668.13|9671.68|9671.68|9671.75|9671.75|9667.57|9667.57|0
1753691400000|2025-07-28 08:30:00|9672.99|9672.99|9673.5|9673.5|9674.76|9674.76|9668.15|9668.15|0
1753691700000|2025-07-28 08:35:00|9673.65|9673.65|9674.03|9674.03|9676.15|9676.15|9670.69|9670.69|0
1753692000000|2025-07-28 08:40:00|9672.93|9672.93|9670|9670|9673.2|9673.2|9667.74|9667.74|0
1753692300000|2025-07-28 08:45:00|9668.69|9668.69|9656.94|9656.94|9669.2|9669.2|9656.94|9656.94|0
1753692600000|2025-07-28 08:50:00|9657.71|9657.71|9663.05|9663.05|9663.67|9663.67|9656.84|9656.84|0
1753692900000|2025-07-28 08:55:00|9662.82|9662.82|9660.67|9660.67|9663.87|9663.87|9659.06|9659.06|0
1753693200000|2025-07-28 09:00:00|9661.98|9661.98|9660.24|9660.24|9661.98|9661.98|9657.92|9657.92|0
1753693500000|2025-07-28 09:05:00|9660.48|9660.48|9654.14|9654.14|9660.85|9660.85|9653.99|9653.99|0
1753693800000|2025-07-28 09:10:00|9653.79|9653.79|9659.72|9659.72|9659.72|9659.72|9650.16|9650.16|0
1753694100000|2025-07-28 09:15:00|9659.51|9659.51|9655.02|9655.02|9659.51|9659.51|9653.63|9653.63|0
1753694400000|2025-07-28 09:20:00|9653.36|9653.36|9639.66|9639.66|9653.36|9653.36|9639.37|9639.37|0
1753694700000|2025-07-28 09:25:00|9639.89|9639.89|9641.27|9641.27|9641.62|9641.62|9639.85|9639.85|0
1753695000000|2025-07-28 09:30:00|9640.97|9640.97|9635.46|9635.46|9645.3|9645.3|9635.46|9635.46|0
1753695300000|2025-07-28 09:35:00|9636.14|9636.14|9633.66|9633.66|9636.25|9636.25|9633.1|9633.1|0
1753695600000|2025-07-28 09:40:00|9633.51|9633.51|9642.93|9642.93|9642.93|9642.93|9633.51|9633.51|0
1753695900000|2025-07-28 09:45:00|9642.25|9642.25|9638.04|9638.04|9642.25|9642.25|9638.04|9638.04|0
1753696200000|2025-07-28 09:50:00|9636.94|9636.94|9629.74|9629.74|9636.94|9636.94|9629.74|9629.74|0
1753696500000|2025-07-28 09:55:00|9629.09|9629.09|9627.92|9627.92|9629.74|9629.74|9627.05|9627.05|0
1753696800000|2025-07-28 10:00:00|9625.95|9625.95|9629.29|9629.29|9629.61|9629.61|9624.6|9624.6|0
1753697100000|2025-07-28 10:05:00|9628.96|9628.96|9634.37|9634.37|9634.52|9634.52|9628.96|9628.96|0
1753697400000|2025-07-28 10:10:00|9633.27|9633.27|9629.41|9629.41|9633.27|9633.27|9629.34|9629.34|0
1753697700000|2025-07-28 10:15:00|9630.07|9630.07|9633.1|9633.1|9635.44|9635.44|9630.07|9630.07|0
1753698000000|2025-07-28 10:20:00|9632.95|9632.95|9634.23|9634.23|9634.54|9634.54|9632.72|9632.72|0
1753698300000|2025-07-28 10:25:00|9634.88|9634.88|9631.64|9631.64|9635.24|9635.24|9629.49|9629.49|0
1753698600000|2025-07-28 10:30:00|9630.98|9630.98|9623.33|9623.33|9631.54|9631.54|9623.33|9623.33|0
1753698900000|2025-07-28 10:35:00|9621.68|9621.68|9624.12|9624.12|9627.2|9627.2|9620.81|9620.81|0
1753699200000|2025-07-28 10:40:00|9624|9624|9622.3|9622.3|9624|9624|9621.77|9621.77|0
1753699500000|2025-07-28 10:45:00|9622.44|9622.44|9621.8|9621.8|9625.15|9625.15|9621.5|9621.5|0
1753699800000|2025-07-28 10:50:00|9621.14|9621.14|9616.8|9616.8|9621.14|9621.14|9616.15|9616.15|0
1753700100000|2025-07-28 10:55:00|9616.95|9616.95|9618.86|9618.86|9621.86|9621.86|9616.95|9616.95|0
1753700400000|2025-07-28 11:00:00|9619.11|9619.11|9620.39|9620.39|9620.39|9620.39|9611.78|9611.78|0
1753700700000|2025-07-28 11:05:00|9620.61|9620.61|9621.09|9621.09|9621.16|9621.16|9619.9|9619.9|0
1753701000000|2025-07-28 11:10:00|9620.75|9620.75|9626.05|9626.05|9626.2|9626.2|9620.75|9620.75|0
1753701300000|2025-07-28 11:15:00|9625.93|9625.93|9622.2|9622.2|9625.93|9625.93|9621.97|9621.97|0
1753701600000|2025-07-28 11:20:00|9621.54|9621.54|9617.09|9617.09|9621.54|9621.54|9615.69|9615.69|0
1753701900000|2025-07-28 11:25:00|9617.39|9617.39|9615.99|9615.99|9617.82|9617.82|9615.99|9615.99|0
1753702200000|2025-07-28 11:30:00|9617.1|9617.1|9614.3|9614.3|9617.79|9617.79|9613.1|9613.1|0
1753702500000|2025-07-28 11:35:00|9614.57|9614.57|9617.49|9617.49|9617.49|9617.49|9614.57|9614.57|0
1753702800000|2025-07-28 11:40:00|9617.94|9617.94|9613.8|9613.8|9619.29|9619.29|9613.58|9613.58|0
1753703100000|2025-07-28 11:45:00|9613.37|9613.37|9611.91|9611.91|9614.94|9614.94|9609.89|9609.89|0
1753703400000|2025-07-28 11:50:00|9610.81|9610.81|9604.46|9604.46|9612.28|9612.28|9604.24|9604.24|0
1753703700000|2025-07-28 11:55:00|9604.39|9604.39|9599.07|9599.07|9604.39|9604.39|9599.07|9599.07|0
1753704000000|2025-07-28 12:00:00|9598.94|9598.94|9595.31|9595.31|9598.94|9598.94|9593.28|9593.28|0
1753704300000|2025-07-28 12:05:00|9595.85|9595.85|9598.24|9598.24|9600.63|9600.63|9595.85|9595.85|0
1753704600000|2025-07-28 12:10:00|9598.57|9598.57|9599.59|9599.59|9602.22|9602.22|9598.57|9598.57|0
1753704900000|2025-07-28 12:15:00|9598.7|9598.7|9599.56|9599.56|9602.39|9602.39|9597.89|9597.89|0
1753705200000|2025-07-28 12:20:00|9600.11|9600.11|9599.91|9599.91|9600.11|9600.11|9597.17|9597.17|0
1753705500000|2025-07-28 12:25:00|9599.77|9599.77|9603.36|9603.36|9605.78|9605.78|9598.84|9598.84|0
1753705800000|2025-07-28 12:30:00|9602.89|9602.89|9599.96|9599.96|9602.89|9602.89|9596.28|9596.28|0
1753706100000|2025-07-28 12:35:00|9599.41|9599.41|9601.69|9601.69|9602.5|9602.5|9599.41|9599.41|0
1753706400000|2025-07-28 12:40:00|9600.38|9600.38|9605.69|9605.69|9605.69|9605.69|9599.37|9599.37|0
1753706700000|2025-07-28 12:45:00|9605.55|9605.55|9610.65|9610.65|9610.65|9610.65|9603.08|9603.08|0
1753707000000|2025-07-28 12:50:00|9610.1|9610.1|9606.75|9606.75|9612.69|9612.69|9603.34|9603.34|0
1753707300000|2025-07-28 12:55:00|9605.44|9605.44|9602.05|9602.05|9606.3|9606.3|9600.49|9600.49|0
1753707600000|2025-07-28 13:00:00|9602.17|9602.17|9599.2|9599.2|9605.11|9605.11|9597.92|9597.92|0
1753707900000|2025-07-28 13:05:00|9599.49|9599.49|9587.48|9587.48|9602.6|9602.6|9585.83|9585.83|0
1753708200000|2025-07-28 13:10:00|9585.51|9585.51|9575.2|9575.2|9588.54|9588.54|9574.92|9574.92|0
1753708500000|2025-07-28 13:15:00|9575.53|9575.53|9568.67|9568.67|9579.49|9579.49|9568.67|9568.67|0
1753708800000|2025-07-28 13:20:00|9568.89|9568.89|9567.82|9567.82|9569.95|9569.95|9567.82|9567.82|0
1753709100000|2025-07-28 13:25:00|9567.14|9567.14|9573.1|9573.1|9573.29|9573.29|9565.93|9565.93|0
1753709400000|2025-07-28 13:30:00|9572.44|9572.44|9569.39|9569.39|9574.97|9574.97|9558.22|9558.22|0
1753709700000|2025-07-28 13:35:00|9569.05|9569.05|9565.13|9565.13|9569.7|9569.7|9561.6|9561.6|0
1753710000000|2025-07-28 13:40:00|9564.47|9564.47|9562.58|9562.58|9564.47|9564.47|9559.77|9559.77|0
1753710300000|2025-07-28 13:45:00|9562.63|9562.63|9557.8|9557.8|9567.22|9567.22|9557.8|9557.8|0
1753710600000|2025-07-28 13:50:00|9557.56|9557.56|9543.97|9543.97|9557.56|9557.56|9540.05|9540.05|0
1753710900000|2025-07-28 13:55:00|9543.7|9543.7|9542.87|9542.87|9545.09|9545.09|9534.89|9534.89|0
1753711200000|2025-07-28 14:00:00|9542.54|9542.54|9538.26|9538.26|9543.58|9543.58|9536.75|9536.75|0
1753711500000|2025-07-28 14:05:00|9538.92|9538.92|9548.33|9548.33|9548.99|9548.99|9538.4|9538.4|0
1753711800000|2025-07-28 14:10:00|9549.43|9549.43|9552.64|9552.64|9553.83|9553.83|9548.74|9548.74|0
1753712100000|2025-07-28 14:15:00|9553.95|9553.95|9539.91|9539.91|9553.95|9553.95|9538.81|9538.81|0
1753712400000|2025-07-28 14:20:00|9540.46|9540.46|9537.26|9537.26|9545.15|9545.15|9536.6|9536.6|0
1753712700000|2025-07-28 14:25:00|9536.6|9536.6|9535.58|9535.58|9537.84|9537.84|9534.47|9534.47|0
1753713000000|2025-07-28 14:30:00|9535.29|9535.29|9542.13|9542.13|9543.56|9543.56|9534.49|9534.49|0
1753713300000|2025-07-28 14:35:00|9542.68|9542.68|9549.59|9549.59|9550.71|9550.71|9541.22|9541.22|0
1753713600000|2025-07-28 14:40:00|9549.71|9549.71|9551.59|9551.59|9555.56|9555.56|9548.95|9548.95|0
1753713900000|2025-07-28 14:45:00|9551.51|9551.51|9547.15|9547.15|9551.78|9551.78|9544.98|9544.98|0
1753714200000|2025-07-28 14:50:00|9547.48|9547.48|9546.22|9546.22|9550.27|9550.27|9546.22|9546.22|0
1753714500000|2025-07-28 14:55:00|9545.95|9545.95|9546.59|9546.59|9548.67|9548.67|9544.87|9544.87|0
1753714800000|2025-07-28 15:00:00|9546.04|9546.04|9545.42|9545.42|9547.26|9547.26|9542.25|9542.25|0
1753715100000|2025-07-28 15:05:00|9545.58|9545.58|9549.92|9549.92|9551.2|9551.2|9544.91|9544.91|0
1753715400000|2025-07-28 15:10:00|9549.99|9549.99|9556.25|9556.25|9557.02|9557.02|9549.99|9549.99|0
1753715700000|2025-07-28 15:15:00|9555.69|9555.69|9553.65|9553.65|9559.49|9559.49|9552.6|9552.6|0
1753716000000|2025-07-28 15:20:00|9553.11|9553.11|9554.73|9554.73|9555.19|9555.19|9547.26|9547.26|0
1753716300000|2025-07-28 15:25:00|9554.58|9554.58|9551.84|9551.84|9556.13|9556.13|9549.76|9549.76|0
1753773300000|2025-07-29 07:15:00|9610.07|9610.07|9597.94|9597.94|9610.07|9610.07|9591.79|9591.79|0
1753773600000|2025-07-29 07:20:00|9598.41|9598.41|9589.16|9589.16|9598.68|9598.68|9589.16|9589.16|0
1753773900000|2025-07-29 07:25:00|9588.06|9588.06|9584.33|9584.33|9588.06|9588.06|9574.92|9574.92|0
1753774200000|2025-07-29 07:30:00|9584.75|9584.75|9566.64|9566.64|9585.78|9585.78|9565.27|9565.27|0
1753774500000|2025-07-29 07:35:00|9565.65|9565.65|9567.48|9567.48|9568.79|9568.79|9560.34|9560.34|0
1753774800000|2025-07-29 07:40:00|9567.82|9567.82|9581.4|9581.4|9581.63|9581.63|9567.47|9567.47|0
1753775100000|2025-07-29 07:45:00|9581.55|9581.55|9606.18|9606.18|9606.18|9606.18|9579.86|9579.86|0
1753775400000|2025-07-29 07:50:00|9606.72|9606.72|9587.71|9587.71|9606.72|9606.72|9584.42|9584.42|0
1753775700000|2025-07-29 07:55:00|9588.04|9588.04|9584.16|9584.16|9588.04|9588.04|9580.45|9580.45|0
1753776000000|2025-07-29 08:00:00|9583.61|9583.61|9569.89|9569.89|9583.61|9583.61|9566.77|9566.77|0
1753776300000|2025-07-29 08:05:00|9570.18|9570.18|9571.05|9571.05|9575.66|9575.66|9569.17|9569.17|0
1753776600000|2025-07-29 08:10:00|9571.17|9571.17|9581.18|9581.18|9581.18|9581.18|9571.17|9571.17|0
1753776900000|2025-07-29 08:15:00|9580.71|9580.71|9585.64|9585.64|9586.27|9586.27|9579.97|9579.97|0
1753777200000|2025-07-29 08:20:00|9585.97|9585.97|9591.03|9591.03|9591.03|9591.03|9584.77|9584.77|0
1753777500000|2025-07-29 08:25:00|9591.69|9591.69|9594.55|9594.55|9596.13|9596.13|9590.16|9590.16|0
1753777800000|2025-07-29 08:30:00|9594.25|9594.25|9587.83|9587.83|9594.25|9594.25|9587.83|9587.83|0
1753778100000|2025-07-29 08:35:00|9587.53|9587.53|9586.24|9586.24|9589.23|9589.23|9584.99|9584.99|0
1753778400000|2025-07-29 08:40:00|9585.69|9585.69|9590.13|9590.13|9590.78|9590.78|9585.32|9585.32|0
1753778700000|2025-07-29 08:45:00|9589.83|9589.83|9595.32|9595.32|9596.99|9596.99|9589|9589|0
1753779000000|2025-07-29 08:50:00|9596.64|9596.64|9602.78|9602.78|9604.99|9604.99|9594.74|9594.74|0
1753779300000|2025-07-29 08:55:00|9601.47|9601.47|9592.21|9592.21|9601.47|9601.47|9589.38|9589.38|0
1753779600000|2025-07-29 09:00:00|9591.97|9591.97|9587.36|9587.36|9597.68|9597.68|9587.36|9587.36|0
1753779900000|2025-07-29 09:05:00|9587.69|9587.69|9589.44|9589.44|9589.89|9589.89|9586.17|9586.17|0
1753780200000|2025-07-29 09:10:00|9587.23|9587.23|9585.21|9585.21|9587.23|9587.23|9582.26|9582.26|0
1753780500000|2025-07-29 09:15:00|9585.05|9585.05|9575.87|9575.87|9585.22|9585.22|9575.46|9575.46|0
1753780800000|2025-07-29 09:20:00|9575.75|9575.75|9568.36|9568.36|9575.75|9575.75|9564.63|9564.63|0
1753781100000|2025-07-29 09:25:00|9568.21|9568.21|9567.58|9567.58|9568.84|9568.84|9565.86|9565.86|0
1753781400000|2025-07-29 09:30:00|9567.72|9567.72|9564.52|9564.52|9572.92|9572.92|9564.52|9564.52|0
1753781700000|2025-07-29 09:35:00|9563.87|9563.87|9566.02|9566.02|9567.9|9567.9|9563.87|9563.87|0
1753782000000|2025-07-29 09:40:00|9567.14|9567.14|9571.99|9571.99|9573.55|9573.55|9567.14|9567.14|0
1753782300000|2025-07-29 09:45:00|9571.84|9571.84|9571.56|9571.56|9571.84|9571.84|9569.83|9569.83|0
1753782600000|2025-07-29 09:50:00|9573.99|9573.99|9572.85|9572.85|9575.59|9575.59|9571.93|9571.93|0
1753782900000|2025-07-29 09:55:00|9571.21|9571.21|9573.67|9573.67|9574.23|9574.23|9568.45|9568.45|0
1753783200000|2025-07-29 10:00:00|9573.96|9573.96|9583.12|9583.12|9583.12|9583.12|9573.84|9573.84|0
1753783500000|2025-07-29 10:05:00|9582.56|9582.56|9590.23|9590.23|9590.23|9590.23|9580.25|9580.25|0
1753783800000|2025-07-29 10:10:00|9589.96|9589.96|9587.55|9587.55|9590.24|9590.24|9587.16|9587.16|0
1753784100000|2025-07-29 10:15:00|9586.89|9586.89|9586.44|9586.44|9587.32|9587.32|9582.42|9582.42|0
1753784400000|2025-07-29 10:20:00|9587.76|9587.76|9590.73|9590.73|9590.93|9590.93|9587.76|9587.76|0
1753784700000|2025-07-29 10:25:00|9590.88|9590.88|9591.41|9591.41|9592.12|9592.12|9586.96|9586.96|0
1753785000000|2025-07-29 10:30:00|9590.85|9590.85|9568.79|9568.79|9591.33|9591.33|9564.35|9564.35|0
1753785300000|2025-07-29 10:35:00|9568.66|9568.66|9567.94|9567.94|9569.3|9569.3|9560.98|9560.98|0
1753785600000|2025-07-29 10:40:00|9569.03|9569.03|9566.71|9566.71|9569.04|9569.04|9563.18|9563.18|0
1753785900000|2025-07-29 10:45:00|9566.58|9566.58|9568.09|9568.09|9570.97|9570.97|9565.27|9565.27|0
1753786200000|2025-07-29 10:50:00|9568.64|9568.64|9571.93|9571.93|9574.09|9574.09|9567.21|9567.21|0
1753786500000|2025-07-29 10:55:00|9572.67|9572.67|9564.92|9564.92|9573.38|9573.38|9564.92|9564.92|0
1753786800000|2025-07-29 11:00:00|9564.72|9564.72|9568.33|9568.33|9570.59|9570.59|9563.82|9563.82|0
1753787100000|2025-07-29 11:05:00|9568.54|9568.54|9570.66|9570.66|9572.55|9572.55|9567.39|9567.39|0
1753787400000|2025-07-29 11:10:00|9571.47|9571.47|9572.92|9572.92|9574.57|9574.57|9570.57|9570.57|0
1753787700000|2025-07-29 11:15:00|9573.25|9573.25|9571.28|9571.28|9575.26|9575.26|9569.75|9569.75|0
1753788000000|2025-07-29 11:20:00|9570.5|9570.5|9569.98|9569.98|9570.53|9570.53|9566.31|9566.31|0
1753788300000|2025-07-29 11:25:00|9570.31|9570.31|9568.96|9568.96|9572.22|9572.22|9566.76|9566.76|0
1753788600000|2025-07-29 11:30:00|9569.25|9569.25|9570.55|9570.55|9571.4|9571.4|9568.69|9568.69|0
1753788900000|2025-07-29 11:35:00|9570.85|9570.85|9566.5|9566.5|9571.16|9571.16|9566.5|9566.5|0
1753789200000|2025-07-29 11:40:00|9565.94|9565.94|9567.74|9567.74|9568.86|9568.86|9563.17|9563.17|0
1753789500000|2025-07-29 11:45:00|9566.63|9566.63|9570.75|9570.75|9571.41|9571.41|9566.55|9566.55|0
1753789800000|2025-07-29 11:50:00|9571.41|9571.41|9574.09|9574.09|9578.6|9578.6|9571.41|9571.41|0
1753790100000|2025-07-29 11:55:00|9572.78|9572.78|9568.17|9568.17|9573.49|9573.49|9566.6|9566.6|0
1753790400000|2025-07-29 12:00:00|9567.61|9567.61|9571.4|9571.4|9572.06|9572.06|9563.65|9563.65|0
1753790700000|2025-07-29 12:05:00|9571.55|9571.55|9571.34|9571.34|9571.74|9571.74|9565.34|9565.34|0
1753791000000|2025-07-29 12:10:00|9571.79|9571.79|9570.47|9570.47|9573.95|9573.95|9570.18|9570.18|0
1753791300000|2025-07-29 12:15:00|9570.88|9570.88|9571.96|9571.96|9572.3|9572.3|9567.61|9567.61|0
1753791600000|2025-07-29 12:20:00|9572.11|9572.11|9571.81|9571.81|9573.8|9573.8|9568.81|9568.81|0
1753791900000|2025-07-29 12:25:00|9572.12|9572.12|9576.96|9576.96|9578.61|9578.61|9572.12|9572.12|0
1753792200000|2025-07-29 12:30:00|9576.06|9576.06|9583.43|9583.43|9583.43|9583.43|9576.06|9576.06|0
1753792500000|2025-07-29 12:35:00|9583.02|9583.02|9588.21|9588.21|9589.14|9589.14|9583.02|9583.02|0
1753792800000|2025-07-29 12:40:00|9587.85|9587.85|9591.36|9591.36|9593.77|9593.77|9586.69|9586.69|0
1753793100000|2025-07-29 12:45:00|9591.21|9591.21|9596.14|9596.14|9599.29|9599.29|9591.21|9591.21|0
1753793400000|2025-07-29 12:50:00|9595.58|9595.58|9605.31|9605.31|9605.31|9605.31|9595.02|9595.02|0
1753793700000|2025-07-29 12:55:00|9606.39|9606.39|9612.99|9612.99|9615.58|9615.58|9605.73|9605.73|0
1753794000000|2025-07-29 13:00:00|9613.13|9613.13|9619.1|9619.1|9619.63|9619.63|9611.06|9611.06|0
1753794300000|2025-07-29 13:05:00|9618.2|9618.2|9618.68|9618.68|9621.77|9621.77|9615.2|9615.2|0
1753794600000|2025-07-29 13:10:00|9619.34|9619.34|9619.43|9619.43|9627.59|9627.59|9619.34|9619.34|0
1753794900000|2025-07-29 13:15:00|9618.78|9618.78|9608.03|9608.03|9619.43|9619.43|9606.08|9606.08|0
1753795200000|2025-07-29 13:20:00|9607.37|9607.37|9600.44|9600.44|9608.01|9608.01|9600.44|9600.44|0
1753795500000|2025-07-29 13:25:00|9600.56|9600.56|9604.54|9604.54|9605.25|9605.25|9600.02|9600.02|0
1753795800000|2025-07-29 13:30:00|9605.1|9605.1|9593.53|9593.53|9608.07|9608.07|9587.64|9587.64|0
1753796100000|2025-07-29 13:35:00|9594.09|9594.09|9587.22|9587.22|9600.63|9600.63|9585.07|9585.07|0
1753796400000|2025-07-29 13:40:00|9587.36|9587.36|9565.38|9565.38|9587.36|9587.36|9560.05|9560.05|0
1753796700000|2025-07-29 13:45:00|9565.05|9565.05|9557.12|9557.12|9571.48|9571.48|9555.23|9555.23|0
1753797000000|2025-07-29 13:50:00|9556.83|9556.83|9548.33|9548.33|9561.75|9561.75|9548.33|9548.33|0
1753797300000|2025-07-29 13:55:00|9547.98|9547.98|9539.15|9539.15|9548.92|9548.92|9539.15|9539.15|0
1753797600000|2025-07-29 14:00:00|9539.37|9539.37|9537.59|9537.59|9539.79|9539.79|9533.68|9533.68|0
1753797900000|2025-07-29 14:05:00|9537.86|9537.86|9539.88|9539.88|9543.1|9543.1|9536.08|9536.08|0
1753798200000|2025-07-29 14:10:00|9539.22|9539.22|9548.78|9548.78|9548.9|9548.9|9536.79|9536.79|0
1753798500000|2025-07-29 14:15:00|9549.6|9549.6|9557.62|9557.62|9558.93|9558.93|9546.47|9546.47|0
1753798800000|2025-07-29 14:20:00|9558.72|9558.72|9553.19|9553.19|9559.08|9559.08|9546.1|9546.1|0
1753799100000|2025-07-29 14:25:00|9552.11|9552.11|9552.37|9552.37|9553.78|9553.78|9547.4|9547.4|0
1753799400000|2025-07-29 14:30:00|9551.37|9551.37|9544.21|9544.21|9553.61|9553.61|9544.21|9544.21|0
1753799700000|2025-07-29 14:35:00|9543.94|9543.94|9531.48|9531.48|9547.06|9547.06|9530.21|9530.21|0
1753800000000|2025-07-29 14:40:00|9531.15|9531.15|9523.48|9523.48|9531.82|9531.82|9523.03|9523.03|0
1753800300000|2025-07-29 14:45:00|9523.33|9523.33|9530.57|9530.57|9530.99|9530.99|9520.84|9520.84|0
1753800600000|2025-07-29 14:50:00|9531.11|9531.11|9519.89|9519.89|9532.97|9532.97|9519.75|9519.75|0
1753800900000|2025-07-29 14:55:00|9520.46|9520.46|9522.95|9522.95|9525.22|9525.22|9519.4|9519.4|0
1753801200000|2025-07-29 15:00:00|9522.67|9522.67|9520.65|9520.65|9529.66|9529.66|9520.11|9520.11|0
1753801500000|2025-07-29 15:05:00|9521.76|9521.76|9515.98|9515.98|9523.43|9523.43|9515.98|9515.98|0
1753801800000|2025-07-29 15:10:00|9516.54|9516.54|9514.24|9514.24|9516.54|9516.54|9510.83|9510.83|0
1753802100000|2025-07-29 15:15:00|9514.79|9514.79|9505.92|9505.92|9515.15|9515.15|9504.19|9504.19|0
1753802400000|2025-07-29 15:20:00|9505.59|9505.59|9501|9501|9505.92|9505.92|9497.15|9497.15|0
1753802700000|2025-07-29 15:25:00|9500.77|9500.77|9497.49|9497.49|9500.77|9500.77|9494.86|9494.86|0
1753859700000|2025-07-30 07:15:00|9521.37|9521.37|9522.8|9522.8|9528.14|9528.14|9519.33|9519.33|0
1753860000000|2025-07-30 07:20:00|9523.04|9523.04|9534.55|9534.55|9535.39|9535.39|9519.88|9519.88|0
1753860300000|2025-07-30 07:25:00|9534.7|9534.7|9544.29|9544.29|9546.18|9546.18|9534.7|9534.7|0
1753860600000|2025-07-30 07:30:00|9545.98|9545.98|9539.31|9539.31|9547.22|9547.22|9539.31|9539.31|0
1753860900000|2025-07-30 07:35:00|9539.16|9539.16|9534.66|9534.66|9539.53|9539.53|9534.66|9534.66|0
1753861200000|2025-07-30 07:40:00|9534|9534|9527.59|9527.59|9534|9534|9522.82|9522.82|0
1753861500000|2025-07-30 07:45:00|9526.28|9526.28|9522.89|9522.89|9526.28|9526.28|9522.42|9522.42|0
1753861800000|2025-07-30 07:50:00|9522.34|9522.34|9518.07|9518.07|9522.34|9522.34|9516.48|9516.48|0
1753862100000|2025-07-30 07:55:00|9518.22|9518.22|9517.65|9517.65|9520.17|9520.17|9516.25|9516.25|0
1753862400000|2025-07-30 08:00:00|9519.01|9519.01|9510.76|9510.76|9519.13|9519.13|9509.63|9509.63|0
1753862700000|2025-07-30 08:05:00|9510.52|9510.52|9517.18|9517.18|9517.28|9517.28|9510.52|9510.52|0
1753863000000|2025-07-30 08:10:00|9515.86|9515.86|9519.79|9519.79|9519.79|9519.79|9514.74|9514.74|0
1753863300000|2025-07-30 08:15:00|9519.67|9519.67|9523.8|9523.8|9523.8|9523.8|9514.93|9514.93|0
1753863600000|2025-07-30 08:20:00|9523.15|9523.15|9520.38|9520.38|9523.83|9523.83|9519.68|9519.68|0
1753863900000|2025-07-30 08:25:00|9520.92|9520.92|9524.46|9524.46|9525.76|9525.76|9520.34|9520.34|0
1753864200000|2025-07-30 08:30:00|9523.58|9523.58|9528.5|9528.5|9534.81|9534.81|9523.58|9523.58|0
1753864500000|2025-07-30 08:35:00|9527.93|9527.93|9534.12|9534.12|9535.8|9535.8|9527.93|9527.93|0
1753864800000|2025-07-30 08:40:00|9534.45|9534.45|9545.51|9545.51|9545.51|9545.51|9534.45|9534.45|0
1753865100000|2025-07-30 08:45:00|9545.93|9545.93|9544.07|9544.07|9548.03|9548.03|9543.99|9543.99|0
1753865400000|2025-07-30 08:50:00|9545.06|9545.06|9542.49|9542.49|9545.15|9545.15|9542.49|9542.49|0
1753865700000|2025-07-30 08:55:00|9542.37|9542.37|9538.93|9538.93|9543.01|9543.01|9538.93|9538.93|0
1753866000000|2025-07-30 09:00:00|9538.36|9538.36|9542.69|9542.69|9543.38|9543.38|9537.24|9537.24|0
1753866300000|2025-07-30 09:05:00|9544|9544|9543.48|9543.48|9544.29|9544.29|9541.13|9541.13|0
1753866600000|2025-07-30 09:10:00|9542.91|9542.91|9541.71|9541.71|9542.91|9542.91|9537.16|9537.16|0
1753866900000|2025-07-30 09:15:00|9541.98|9541.98|9547.08|9547.08|9547.08|9547.08|9541.98|9541.98|0
1753867200000|2025-07-30 09:20:00|9549.05|9549.05|9547.97|9547.97|9554.41|9554.41|9547.73|9547.73|0
1753867500000|2025-07-30 09:25:00|9548.52|9548.52|9554.95|9554.95|9555.9|9555.9|9548.52|9548.52|0
1753867800000|2025-07-30 09:30:00|9555.22|9555.22|9549.76|9549.76|9555.57|9555.57|9549.64|9549.64|0
1753868100000|2025-07-30 09:35:00|9549.11|9549.11|9549.63|9549.63|9552.12|9552.12|9548.41|9548.41|0
1753868400000|2025-07-30 09:40:00|9550.18|9550.18|9552.79|9552.79|9553.69|9553.69|9549.52|9549.52|0
1753868700000|2025-07-30 09:45:00|9552.91|9552.91|9557.41|9557.41|9558.06|9558.06|9552.48|9552.48|0
1753869000000|2025-07-30 09:50:00|9557.74|9557.74|9564.92|9564.92|9566.05|9566.05|9557.67|9557.67|0
1753869300000|2025-07-30 09:55:00|9564.37|9564.37|9567.06|9567.06|9569.86|9569.86|9562.97|9562.97|0
1753869600000|2025-07-30 10:00:00|9567.62|9567.62|9567.68|9567.68|9569.3|9569.3|9566.35|9566.35|0
1753869900000|2025-07-30 10:05:00|9567.52|9567.52|9567.89|9567.89|9568.91|9568.91|9564.39|9564.39|0
1753870200000|2025-07-30 10:10:00|9567.24|9567.24|9572.82|9572.82|9573.37|9573.37|9566.36|9566.36|0
1753870500000|2025-07-30 10:15:00|9573.18|9573.18|9575.33|9575.33|9576.15|9576.15|9571.24|9571.24|0
1753870800000|2025-07-30 10:20:00|9576.78|9576.78|9577.82|9577.82|9582.65|9582.65|9576.78|9576.78|0
1753871100000|2025-07-30 10:25:00|9578.93|9578.93|9579.03|9579.03|9580.24|9580.24|9577.82|9577.82|0
1753871400000|2025-07-30 10:30:00|9579.15|9579.15|9566.6|9566.6|9581.44|9581.44|9566.6|9566.6|0
1753871700000|2025-07-30 10:35:00|9565.29|9565.29|9562.35|9562.35|9566.39|9566.39|9562.29|9562.29|0
1753872000000|2025-07-30 10:40:00|9562.62|9562.62|9562.26|9562.26|9564.25|9564.25|9562.22|9562.22|0
1753872300000|2025-07-30 10:45:00|9562.59|9562.59|9560.21|9560.21|9563.38|9563.38|9559.94|9559.94|0
1753872600000|2025-07-30 10:50:00|9560.54|9560.54|9564.56|9564.56|9565.03|9565.03|9559.19|9559.19|0
1753872900000|2025-07-30 10:55:00|9564.49|9564.49|9562.72|9562.72|9565.19|9565.19|9562.42|9562.42|0
1753873200000|2025-07-30 11:00:00|9561.86|9561.86|9567.97|9567.97|9567.97|9567.97|9560.42|9560.42|0
1753873500000|2025-07-30 11:05:00|9568.76|9568.76|9570.31|9570.31|9571.2|9571.2|9568.32|9568.32|0
1753873800000|2025-07-30 11:10:00|9570.46|9570.46|9567.47|9567.47|9572.44|9572.44|9567.25|9567.25|0
1753874100000|2025-07-30 11:15:00|9566.99|9566.99|9571.67|9571.67|9572.32|9572.32|9566.99|9566.99|0
1753874400000|2025-07-30 11:20:00|9571.96|9571.96|9574.19|9574.19|9575.39|9575.39|9571.87|9571.87|0
1753874700000|2025-07-30 11:25:00|9574.04|9574.04|9575.66|9575.66|9577.57|9577.57|9573.07|9573.07|0
1753875000000|2025-07-30 11:30:00|9575.54|9575.54|9568.58|9568.58|9575.54|9575.54|9566.61|9566.61|0
1753875300000|2025-07-30 11:35:00|9567.47|9567.47|9569.73|9569.73|9570.01|9570.01|9564.6|9564.6|0
1753875600000|2025-07-30 11:40:00|9569.62|9569.62|9568.23|9568.23|9569.93|9569.93|9566.91|9566.91|0
1753875900000|2025-07-30 11:45:00|9567.81|9567.81|9565.73|9565.73|9569.03|9569.03|9565.29|9565.29|0
1753876200000|2025-07-30 11:50:00|9564.6|9564.6|9564.26|9564.26|9567.4|9567.4|9563.9|9563.9|0
1753876500000|2025-07-30 11:55:00|9565.58|9565.58|9558.58|9558.58|9565.8|9565.8|9558.38|9558.38|0
1753876800000|2025-07-30 12:00:00|9557.93|9557.93|9556.57|9556.57|9558.36|9558.36|9554.15|9554.15|0
1753877100000|2025-07-30 12:05:00|9556.43|9556.43|9550.09|9550.09|9556.53|9556.53|9550.09|9550.09|0
1753877400000|2025-07-30 12:10:00|9549.1|9549.1|9548.36|9548.36|9549.1|9549.1|9547.15|9547.15|0
1753877700000|2025-07-30 12:15:00|9550.62|9550.62|9550.96|9550.96|9550.96|9550.96|9548.24|9548.24|0
1753878000000|2025-07-30 12:20:00|9551.17|9551.17|9553.1|9553.1|9556.61|9556.61|9550.52|9550.52|0
1753878300000|2025-07-30 12:25:00|9553.03|9553.03|9545.49|9545.49|9553.28|9553.28|9545.49|9545.49|0
1753878600000|2025-07-30 12:30:00|9545.13|9545.13|9549.8|9549.8|9549.8|9549.8|9545.01|9545.01|0
1753878900000|2025-07-30 12:35:00|9549.66|9549.66|9554.23|9554.23|9554.46|9554.46|9548.66|9548.66|0
1753879200000|2025-07-30 12:40:00|9554.35|9554.35|9556.84|9556.84|9557.88|9557.88|9553.87|9553.87|0
1753879500000|2025-07-30 12:45:00|9556.55|9556.55|9556.63|9556.63|9557.19|9557.19|9555.34|9555.34|0
1753879800000|2025-07-30 12:50:00|9556.33|9556.33|9562.68|9562.68|9564.01|9564.01|9556.2|9556.2|0
1753880100000|2025-07-30 12:55:00|9563.34|9563.34|9562.27|9562.27|9564|9564|9559.06|9559.06|0
1753880400000|2025-07-30 13:00:00|9562|9562|9572.01|9572.01|9572.01|9572.01|9562|9562|0
1753880700000|2025-07-30 13:05:00|9572.34|9572.34|9579.34|9579.34|9581.91|9581.91|9572.34|9572.34|0
1753881000000|2025-07-30 13:10:00|9578.57|9578.57|9570.59|9570.59|9578.57|9578.57|9570.59|9570.59|0
1753881300000|2025-07-30 13:15:00|9569.47|9569.47|9565.25|9565.25|9572.16|9572.16|9565.25|9565.25|0
1753881600000|2025-07-30 13:20:00|9564.7|9564.7|9558.7|9558.7|9568.35|9568.35|9558.04|9558.04|0
1753881900000|2025-07-30 13:25:00|9558.04|9558.04|9564.19|9564.19|9564.19|9564.19|9555.72|9555.72|0
1753882200000|2025-07-30 13:30:00|9563.54|9563.54|9579.73|9579.73|9581.12|9581.12|9562.13|9562.13|0
1753882500000|2025-07-30 13:35:00|9578.07|9578.07|9581.13|9581.13|9582.63|9582.63|9574.12|9574.12|0
1753882800000|2025-07-30 13:40:00|9580.47|9580.47|9580.16|9580.16|9581.57|9581.57|9574.33|9574.33|0
1753883100000|2025-07-30 13:45:00|9580.43|9580.43|9570.46|9570.46|9582.55|9582.55|9570.46|9570.46|0
1753883400000|2025-07-30 13:50:00|9570.73|9570.73|9563.32|9563.32|9570.73|9570.73|9559|9559|0
1753883700000|2025-07-30 13:55:00|9562.67|9562.67|9566.75|9566.75|9567.42|9567.42|9562.08|9562.08|0
1753884000000|2025-07-30 14:00:00|9566.16|9566.16|9563.36|9563.36|9566.82|9566.82|9556.12|9556.12|0
1753884300000|2025-07-30 14:05:00|9563.15|9563.15|9567.29|9567.29|9572.27|9572.27|9563.15|9563.15|0
1753884600000|2025-07-30 14:10:00|9565.98|9565.98|9557.5|9557.5|9566.64|9566.64|9557.5|9557.5|0
1753884900000|2025-07-30 14:15:00|9557.35|9557.35|9570.82|9570.82|9573.58|9573.58|9557.11|9557.11|0
1753885200000|2025-07-30 14:20:00|9570.17|9570.17|9568.7|9568.7|9571.65|9571.65|9566.93|9566.93|0
1753885500000|2025-07-30 14:25:00|9568.14|9568.14|9567.81|9567.81|9573.31|9573.31|9567.5|9567.5|0
1753885800000|2025-07-30 14:30:00|9568.37|9568.37|9586.27|9586.27|9586.27|9586.27|9568.37|9568.37|0
1753886100000|2025-07-30 14:35:00|9586.51|9586.51|9584.54|9584.54|9587.6|9587.6|9581.17|9581.17|0
1753886400000|2025-07-30 14:40:00|9584.21|9584.21|9587.98|9587.98|9589.32|9589.32|9582.56|9582.56|0
1753886700000|2025-07-30 14:45:00|9587.32|9587.32|9593.63|9593.63|9594.54|9594.54|9587.32|9587.32|0
1753887000000|2025-07-30 14:50:00|9593.35|9593.35|9597.91|9597.91|9600.47|9600.47|9592.88|9592.88|0
1753887300000|2025-07-30 14:55:00|9598.24|9598.24|9592.12|9592.12|9598.24|9598.24|9588.49|9588.49|0
1753887600000|2025-07-30 15:00:00|9592.26|9592.26|9604.7|9604.7|9606.54|9606.54|9592.26|9592.26|0
1753887900000|2025-07-30 15:05:00|9603.61|9603.61|9600.11|9600.11|9603.76|9603.76|9597.58|9597.58|0
1753888200000|2025-07-30 15:10:00|9600.26|9600.26|9597.32|9597.32|9602.88|9602.88|9596.39|9596.39|0
1753888500000|2025-07-30 15:15:00|9597.24|9597.24|9572.35|9572.35|9597.52|9597.52|9565.56|9565.56|0
1753888800000|2025-07-30 15:20:00|9572.07|9572.07|9564.27|9564.27|9577.34|9577.34|9560.81|9560.81|0
1753889100000|2025-07-30 15:25:00|9564.2|9564.2|9576.83|9576.83|9578.1|9578.1|9557.14|9557.14|0
1753946100000|2025-07-31 07:15:00|9550.79|9550.79|9547.55|9547.55|9560.81|9560.81|9543.44|9543.44|0
1753946400000|2025-07-31 07:20:00|9547.69|9547.69|9565.96|9565.96|9573.91|9573.91|9547.69|9547.69|0
1753946700000|2025-07-31 07:25:00|9566.77|9566.77|9534.61|9534.61|9566.77|9566.77|9534.61|9534.61|0
1753947000000|2025-07-31 07:30:00|9534.85|9534.85|9561.99|9561.99|9561.99|9561.99|9534.13|9534.13|0
1753947300000|2025-07-31 07:35:00|9562.65|9562.65|9555.38|9555.38|9562.65|9562.65|9546.88|9546.88|0
1753947600000|2025-07-31 07:40:00|9554.72|9554.72|9576.23|9576.23|9576.23|9576.23|9550.93|9550.93|0
1753947900000|2025-07-31 07:45:00|9576.78|9576.78|9571.37|9571.37|9577.9|9577.9|9564.79|9564.79|0
1753948200000|2025-07-31 07:50:00|9573.34|9573.34|9563.65|9563.65|9576.47|9576.47|9563.38|9563.38|0
1753948500000|2025-07-31 07:55:00|9566.22|9566.22|9567.99|9567.99|9569.5|9569.5|9563.7|9563.7|0
1753948800000|2025-07-31 08:00:00|9568.26|9568.26|9595.68|9595.68|9595.68|9595.68|9567.88|9567.88|0
1753949100000|2025-07-31 08:05:00|9595.35|9595.35|9585.52|9585.52|9599.99|9599.99|9584.19|9584.19|0
1753949400000|2025-07-31 08:10:00|9586.83|9586.83|9586.1|9586.1|9597.58|9597.58|9586.1|9586.1|0
1753949700000|2025-07-31 08:15:00|9583.98|9583.98|9585.1|9585.1|9585.1|9585.1|9571.52|9571.52|0
1753950000000|2025-07-31 08:20:00|9586.44|9586.44|9574.46|9574.46|9590.63|9590.63|9574.13|9574.13|0
1753950300000|2025-07-31 08:25:00|9575.12|9575.12|9568.78|9568.78|9575.78|9575.78|9566.03|9566.03|0
1753950600000|2025-07-31 08:30:00|9568.12|9568.12|9587.35|9587.35|9587.35|9587.35|9565.35|9565.35|0
1753950900000|2025-07-31 08:35:00|9586.03|9586.03|9595.35|9595.35|9601.54|9601.54|9583.28|9583.28|0
1753951200000|2025-07-31 08:40:00|9594.04|9594.04|9599.25|9599.25|9602.32|9602.32|9594.04|9594.04|0
1753951500000|2025-07-31 08:45:00|9599.13|9599.13|9600.42|9600.42|9607.39|9607.39|9598.59|9598.59|0
1753951800000|2025-07-31 08:50:00|9600.09|9600.09|9607.61|9607.61|9608.53|9608.53|9595.48|9595.48|0
1753952100000|2025-07-31 08:55:00|9608.27|9608.27|9611.64|9611.64|9619.53|9619.53|9606.63|9606.63|0
1753952400000|2025-07-31 09:00:00|9611.66|9611.66|9602|9602|9611.66|9611.66|9601.73|9601.73|0
1753952700000|2025-07-31 09:05:00|9603.32|9603.32|9585.45|9585.45|9603.32|9603.32|9585.45|9585.45|0
1753953000000|2025-07-31 09:10:00|9584.14|9584.14|9582.36|9582.36|9594.18|9594.18|9582.36|9582.36|0
1753953300000|2025-07-31 09:15:00|9582.24|9582.24|9581.21|9581.21|9587.01|9587.01|9581.21|9581.21|0
1753953600000|2025-07-31 09:20:00|9580.94|9580.94|9574.52|9574.52|9587.17|9587.17|9574.52|9574.52|0
1753953900000|2025-07-31 09:25:00|9575.84|9575.84|9579.2|9579.2|9582.18|9582.18|9572.12|9572.12|0
1753954200000|2025-07-31 09:30:00|9579.53|9579.53|9574.35|9574.35|9585.24|9585.24|9573.35|9573.35|0
1753954500000|2025-07-31 09:35:00|9575.66|9575.66|9578.68|9578.68|9582.75|9582.75|9574.14|9574.14|0
1753954800000|2025-07-31 09:40:00|9578.81|9578.81|9592.37|9592.37|9592.37|9592.37|9578.2|9578.2|0
1753955100000|2025-07-31 09:45:00|9593.03|9593.03|9603.33|9603.33|9604.43|9604.43|9593.03|9593.03|0
1753955400000|2025-07-31 09:50:00|9603.99|9603.99|9604.55|9604.55|9604.65|9604.65|9598.97|9598.97|0
1753955700000|2025-07-31 09:55:00|9603.89|9603.89|9603.12|9603.12|9606.5|9606.5|9601.9|9601.9|0
1753956000000|2025-07-31 10:00:00|9603.78|9603.78|9614.22|9614.22|9614.22|9614.22|9602.17|9602.17|0
1753956300000|2025-07-31 10:05:00|9614.87|9614.87|9601.66|9601.66|9615.54|9615.54|9600.37|9600.37|0
1753956600000|2025-07-31 10:10:00|9601.9|9601.9|9607.73|9607.73|9607.73|9607.73|9601.9|9601.9|0
1753956900000|2025-07-31 10:15:00|9608.06|9608.06|9615.75|9615.75|9622.19|9622.19|9607.73|9607.73|0
1753957200000|2025-07-31 10:20:00|9615.83|9615.83|9606.79|9606.79|9615.83|9615.83|9605.98|9605.98|0
1753957500000|2025-07-31 10:25:00|9606.13|9606.13|9595.37|9595.37|9606.4|9606.4|9595.37|9595.37|0
1753957800000|2025-07-31 10:30:00|9595.7|9595.7|9623.45|9623.45|9625.79|9625.79|9586.2|9586.2|0
1753958100000|2025-07-31 10:35:00|9622.89|9622.89|9611.75|9611.75|9624.52|9624.52|9607.31|9607.31|0
1753958400000|2025-07-31 10:40:00|9612.74|9612.74|9605.69|9605.69|9616.96|9616.96|9601.9|9601.9|0
1753958700000|2025-07-31 10:45:00|9605.54|9605.54|9608|9608|9610.07|9610.07|9605.54|9605.54|0
1753959000000|2025-07-31 10:50:00|9606.64|9606.64|9592.2|9592.2|9607.49|9607.49|9592.2|9592.2|0
1753959300000|2025-07-31 10:55:00|9593.02|9593.02|9583.73|9583.73|9594.43|9594.43|9582.96|9582.96|0
1753959600000|2025-07-31 11:00:00|9581.82|9581.82|9586.79|9586.79|9590.2|9590.2|9579.64|9579.64|0
1753959900000|2025-07-31 11:05:00|9587.61|9587.61|9576.18|9576.18|9587.61|9587.61|9574.34|9574.34|0
1753960200000|2025-07-31 11:10:00|9576.54|9576.54|9581.32|9581.32|9582.82|9582.82|9575.68|9575.68|0
1753960500000|2025-07-31 11:15:00|9580.66|9580.66|9572.62|9572.62|9580.81|9580.81|9572.62|9572.62|0
1753960800000|2025-07-31 11:20:00|9572.74|9572.74|9583|9583|9583|9583|9572.74|9572.74|0
1753961100000|2025-07-31 11:25:00|9584.1|9584.1|9584.91|9584.91|9591.88|9591.88|9584.1|9584.1|0
1753961400000|2025-07-31 11:30:00|9584.55|9584.55|9593.14|9593.14|9595.28|9595.28|9583.97|9583.97|0
1753961700000|2025-07-31 11:35:00|9594.81|9594.81|9595.81|9595.81|9598.7|9598.7|9593.29|9593.29|0
1753962000000|2025-07-31 11:40:00|9596.47|9596.47|9601.98|9601.98|9602.52|9602.52|9596.31|9596.31|0
1753962300000|2025-07-31 11:45:00|9601.42|9601.42|9608.44|9608.44|9608.44|9608.44|9599.54|9599.54|0
1753962600000|2025-07-31 11:50:00|9609.04|9609.04|9611.48|9611.48|9615.47|9615.47|9609.04|9609.04|0
1753962900000|2025-07-31 11:55:00|9611.4|9611.4|9608.45|9608.45|9613.86|9613.86|9608.45|9608.45|0
1753963200000|2025-07-31 12:00:00|9608.6|9608.6|9628.45|9628.45|9628.45|9628.45|9608.6|9608.6|0
1753963500000|2025-07-31 12:05:00|9629.77|9629.77|9626.86|9626.86|9632.58|9632.58|9625.58|9625.58|0
1753963800000|2025-07-31 12:10:00|9627.01|9627.01|9634.7|9634.7|9635.78|9635.78|9625.74|9625.74|0
1753964100000|2025-07-31 12:15:00|9635.03|9635.03|9628.42|9628.42|9635.03|9635.03|9627.61|9627.61|0
1753964400000|2025-07-31 12:20:00|9628.11|9628.11|9635.18|9635.18|9635.66|9635.66|9628.11|9628.11|0
1753964700000|2025-07-31 12:25:00|9635.48|9635.48|9636.12|9636.12|9637.65|9637.65|9635.02|9635.02|0
1753965000000|2025-07-31 12:30:00|9634.59|9634.59|9635.07|9635.07|9636.31|9636.31|9630.42|9630.42|0
1753965300000|2025-07-31 12:35:00|9635.61|9635.61|9654.41|9654.41|9654.41|9654.41|9635.61|9635.61|0
1753965600000|2025-07-31 12:40:00|9653.75|9653.75|9661.41|9661.41|9662.65|9662.65|9653.75|9653.75|0
1753965900000|2025-07-31 12:45:00|9661.55|9661.55|9672.65|9672.65|9674.76|9674.76|9661.55|9661.55|0
1753966200000|2025-07-31 12:50:00|9673.3|9673.3|9668.28|9668.28|9673.96|9673.96|9666.46|9666.46|0
1753966500000|2025-07-31 12:55:00|9667.62|9667.62|9671.81|9671.81|9673.75|9673.75|9667.62|9667.62|0
1753966800000|2025-07-31 13:00:00|9670.71|9670.71|9678.36|9678.36|9678.9|9678.9|9669.81|9669.81|0
1753967100000|2025-07-31 13:05:00|9678.63|9678.63|9679.83|9679.83|9680.09|9680.09|9673.54|9673.54|0
1753967400000|2025-07-31 13:10:00|9680.16|9680.16|9680.57|9680.57|9682.93|9682.93|9678.02|9678.02|0
1753967700000|2025-07-31 13:15:00|9680.72|9680.72|9678.48|9678.48|9681.26|9681.26|9673.16|9673.16|0
1753968000000|2025-07-31 13:20:00|9677.93|9677.93|9674.38|9674.38|9683.98|9683.98|9674.38|9674.38|0
1753968300000|2025-07-31 13:25:00|9673.72|9673.72|9663.57|9663.57|9674.86|9674.86|9659.26|9659.26|0
1753968600000|2025-07-31 13:30:00|9664.11|9664.11|9680.77|9680.77|9691.36|9691.36|9661.73|9661.73|0
1753968900000|2025-07-31 13:35:00|9681.85|9681.85|9672.59|9672.59|9699.73|9699.73|9672.59|9672.59|0
1753969200000|2025-07-31 13:40:00|9670.35|9670.35|9659.78|9659.78|9670.35|9670.35|9647.53|9647.53|0
1753969500000|2025-07-31 13:45:00|9660.59|9660.59|9670.89|9670.89|9677.3|9677.3|9659.92|9659.92|0
1753969800000|2025-07-31 13:50:00|9671.44|9671.44|9682.3|9682.3|9682.85|9682.85|9671.36|9671.36|0
1753970100000|2025-07-31 13:55:00|9682.85|9682.85|9680.27|9680.27|9685.47|9685.47|9673.93|9673.93|0
1753970400000|2025-07-31 14:00:00|9680.51|9680.51|9672.33|9672.33|9684.16|9684.16|9672.33|9672.33|0
1753970700000|2025-07-31 14:05:00|9672.2|9672.2|9663.93|9663.93|9675.33|9675.33|9663.79|9663.79|0
1753971000000|2025-07-31 14:10:00|9663.82|9663.82|9656.4|9656.4|9664.07|9664.07|9649.45|9649.45|0
1753971300000|2025-07-31 14:15:00|9657.5|9657.5|9658.27|9658.27|9660.05|9660.05|9651.71|9651.71|0
1753971600000|2025-07-31 14:20:00|9658.48|9658.48|9665.79|9665.79|9666.33|9666.33|9652.67|9652.67|0
1753971900000|2025-07-31 14:25:00|9666.09|9666.09|9661.12|9661.12|9667.3|9667.3|9657.72|9657.72|0
1753972200000|2025-07-31 14:30:00|9662.78|9662.78|9668.55|9668.55|9671.16|9671.16|9659|9659|0
1753972500000|2025-07-31 14:35:00|9667.98|9667.98|9675.47|9675.47|9676.87|9676.87|9667.98|9667.98|0
1753972800000|2025-07-31 14:40:00|9675.77|9675.77|9680.83|9680.83|9687.47|9687.47|9674.72|9674.72|0
1753973100000|2025-07-31 14:45:00|9680.59|9680.59|9674.27|9674.27|9680.59|9680.59|9673.8|9673.8|0
1753973400000|2025-07-31 14:50:00|9673.62|9673.62|9657.84|9657.84|9674.93|9674.93|9654.66|9654.66|0
1753973700000|2025-07-31 14:55:00|9657.18|9657.18|9652.27|9652.27|9659.34|9659.34|9652.27|9652.27|0
1753974000000|2025-07-31 15:00:00|9651.61|9651.61|9667.29|9667.29|9667.45|9667.45|9651.61|9651.61|0
1753974300000|2025-07-31 15:05:00|9667.85|9667.85|9660.61|9660.61|9673.6|9673.6|9659.2|9659.2|0
1753974600000|2025-07-31 15:10:00|9659.95|9659.95|9649.75|9649.75|9660.09|9660.09|9649.42|9649.42|0
1753974900000|2025-07-31 15:15:00|9650.01|9650.01|9645.44|9645.44|9650.01|9650.01|9642.24|9642.24|0
1753975200000|2025-07-31 15:20:00|9645.32|9645.32|9643.57|9643.57|9654.19|9654.19|9643.08|9643.08|0
1753975500000|2025-07-31 15:25:00|9644.12|9644.12|9649.6|9649.6|9652.68|9652.68|9642.53|9642.53|0
1754032500000|2025-08-01 07:15:00|9650.42|9650.42|9639.22|9639.22|9656.31|9656.31|9629.95|9629.95|0
1754032800000|2025-08-01 07:20:00|9637.25|9637.25|9640|9640|9646.53|9646.53|9632.16|9632.16|0
1754033100000|2025-08-01 07:25:00|9643.09|9643.09|9637.73|9637.73|9645.02|9645.02|9625.92|9625.92|0
1754033400000|2025-08-01 07:30:00|9636.29|9636.29|9641.37|9641.37|9646.86|9646.86|9634.2|9634.2|0
1754033700000|2025-08-01 07:35:00|9641.64|9641.64|9633.53|9633.53|9643.88|9643.88|9632.75|9632.75|0
1754034000000|2025-08-01 07:40:00|9632.88|9632.88|9625.52|9625.52|9637.03|9637.03|9614.18|9614.18|0
1754034300000|2025-08-01 07:45:00|9624.21|9624.21|9611.49|9611.49|9625.49|9625.49|9602.47|9602.47|0
1754034600000|2025-08-01 07:50:00|9611.64|9611.64|9610.47|9610.47|9620.36|9620.36|9610.12|9610.12|0
1754034900000|2025-08-01 07:55:00|9609.92|9609.92|9605.27|9605.27|9616.57|9616.57|9604.61|9604.61|0
1754035200000|2025-08-01 08:00:00|9605|9605|9593.49|9593.49|9605.05|9605.05|9582.05|9582.05|0
1754035500000|2025-08-01 08:05:00|9594.14|9594.14|9552.14|9552.14|9595.21|9595.21|9547.22|9547.22|0
1754035800000|2025-08-01 08:10:00|9552.25|9552.25|9515.41|9515.41|9555.26|9555.26|9514.87|9514.87|0
1754036100000|2025-08-01 08:15:00|9516.31|9516.31|9539.69|9539.69|9547.03|9547.03|9510.1|9510.1|0
1754036400000|2025-08-01 08:20:00|9538.37|9538.37|9517.44|9517.44|9543.7|9543.7|9511.43|9511.43|0
1754036700000|2025-08-01 08:25:00|9516.63|9516.63|9524.9|9524.9|9527.76|9527.76|9514.55|9514.55|0
1754037000000|2025-08-01 08:30:00|9522.27|9522.27|9531.13|9531.13|9535.12|9535.12|9518.46|9518.46|0
1754037300000|2025-08-01 08:35:00|9530.46|9530.46|9516.48|9516.48|9533.09|9533.09|9514.93|9514.93|0
1754037600000|2025-08-01 08:40:00|9516.15|9516.15|9528.91|9528.91|9535.57|9535.57|9516.15|9516.15|0
1754037900000|2025-08-01 08:45:00|9529.45|9529.45|9507.05|9507.05|9538.19|9538.19|9502.09|9502.09|0
1754038200000|2025-08-01 08:50:00|9506.69|9506.69|9507.34|9507.34|9511.04|9511.04|9495.19|9495.19|0
1754038500000|2025-08-01 08:55:00|9507.45|9507.45|9496.23|9496.23|9513.81|9513.81|9494.83|9494.83|0
1754038800000|2025-08-01 09:00:00|9495.89|9495.89|9502.91|9502.91|9504.23|9504.23|9487.57|9487.57|0
1754039100000|2025-08-01 09:05:00|9503.18|9503.18|9489.43|9489.43|9506.18|9506.18|9486.04|9486.04|0
1754039400000|2025-08-01 09:10:00|9489.28|9489.28|9492.48|9492.48|9497.29|9497.29|9482.2|9482.2|0
1754039700000|2025-08-01 09:15:00|9493.79|9493.79|9503.94|9503.94|9508.58|9508.58|9493.79|9493.79|0
1754040000000|2025-08-01 09:20:00|9503.28|9503.28|9498.4|9498.4|9503.61|9503.61|9491.45|9491.45|0
1754040300000|2025-08-01 09:25:00|9496.43|9496.43|9497.38|9497.38|9497.38|9497.38|9486.49|9486.49|0
1754040600000|2025-08-01 09:30:00|9496.72|9496.72|9492.16|9492.16|9499.49|9499.49|9491.12|9491.12|0
1754040900000|2025-08-01 09:35:00|9490.85|9490.85|9498.21|9498.21|9498.21|9498.21|9486.24|9486.24|0
1754041200000|2025-08-01 09:40:00|9498.76|9498.76|9518.6|9518.6|9518.6|9518.6|9498.76|9498.76|0
1754041500000|2025-08-01 09:45:00|9519.15|9519.15|9532.07|9532.07|9535.8|9535.8|9519.15|9519.15|0
1754041800000|2025-08-01 09:50:00|9532.4|9532.4|9524.71|9524.71|9532.4|9532.4|9523.51|9523.51|0
1754042100000|2025-08-01 09:55:00|9524.15|9524.15|9520.8|9520.8|9526.76|9526.76|9518.01|9518.01|0
1754042400000|2025-08-01 10:00:00|9518.83|9518.83|9506.08|9506.08|9518.83|9518.83|9504.16|9504.16|0
1754042700000|2025-08-01 10:05:00|9506.47|9506.47|9500.17|9500.17|9510.54|9510.54|9499.81|9499.81|0
1754043000000|2025-08-01 10:10:00|9500.05|9500.05|9508.22|9508.22|9508.51|9508.51|9499.39|9499.39|0
1754043300000|2025-08-01 10:15:00|9508.52|9508.52|9515.94|9515.94|9521.59|9521.59|9507.15|9507.15|0
1754043600000|2025-08-01 10:20:00|9517.25|9517.25|9516.85|9516.85|9523.06|9523.06|9513.56|9513.56|0
1754043900000|2025-08-01 10:25:00|9516.29|9516.29|9514.39|9514.39|9516.29|9516.29|9502.32|9502.32|0
1754044200000|2025-08-01 10:30:00|9514.26|9514.26|9516.33|9516.33|9516.33|9516.33|9512.2|9512.2|0
1754044500000|2025-08-01 10:35:00|9515.2|9515.2|9506.93|9506.93|9515.2|9515.2|9506.39|9506.39|0
1754044800000|2025-08-01 10:40:00|9506.78|9506.78|9511.42|9511.42|9511.71|9511.71|9506.49|9506.49|0
1754045100000|2025-08-01 10:45:00|9511.98|9511.98|9511.1|9511.1|9519.22|9519.22|9510.99|9510.99|0
1754045400000|2025-08-01 10:50:00|9509.79|9509.79|9506.65|9506.65|9510.45|9510.45|9498.87|9498.87|0
1754045700000|2025-08-01 10:55:00|9505.33|9505.33|9505.27|9505.27|9507.84|9507.84|9502.17|9502.17|0
1754046000000|2025-08-01 11:00:00|9505.54|9505.54|9502.25|9502.25|9505.54|9505.54|9501.09|9501.09|0
1754046300000|2025-08-01 11:05:00|9502.68|9502.68|9505.57|9505.57|9506.12|9506.12|9502.22|9502.22|0
1754046600000|2025-08-01 11:10:00|9506.13|9506.13|9516.67|9516.67|9516.75|9516.75|9506.13|9506.13|0
1754046900000|2025-08-01 11:15:00|9517.33|9517.33|9526.89|9526.89|9526.89|9526.89|9517.33|9517.33|0
1754047200000|2025-08-01 11:20:00|9527.55|9527.55|9525.15|9525.15|9532.31|9532.31|9523.66|9523.66|0
1754047500000|2025-08-01 11:25:00|9524.91|9524.91|9530.24|9530.24|9530.51|9530.51|9521.19|9521.19|0
1754047800000|2025-08-01 11:30:00|9530.51|9530.51|9534.12|9534.12|9535.41|9535.41|9530.5|9530.5|0
1754048100000|2025-08-01 11:35:00|9534.67|9534.67|9540.49|9540.49|9546.69|9546.69|9534.02|9534.02|0
1754048400000|2025-08-01 11:40:00|9540.83|9540.83|9539.51|9539.51|9545.35|9545.35|9539.23|9539.23|0
1754048700000|2025-08-01 11:45:00|9538.88|9538.88|9543.98|9543.98|9545.18|9545.18|9532.57|9532.57|0
1754049000000|2025-08-01 11:50:00|9543.32|9543.32|9547.93|9547.93|9547.93|9547.93|9541.18|9541.18|0
1754049300000|2025-08-01 11:55:00|9547.6|9547.6|9543.83|9543.83|9548.55|9548.55|9543.83|9543.83|0
1754049600000|2025-08-01 12:00:00|9543.68|9543.68|9534.9|9534.9|9543.68|9543.68|9529.2|9529.2|0
1754049900000|2025-08-01 12:05:00|9534.83|9534.83|9517.01|9517.01|9534.83|9534.83|9514.08|9514.08|0
1754050200000|2025-08-01 12:10:00|9517.25|9517.25|9515.32|9515.32|9522.72|9522.72|9514.33|9514.33|0
1754050500000|2025-08-01 12:15:00|9516.63|9516.63|9522.7|9522.7|9522.7|9522.7|9512.86|9512.86|0
1754050800000|2025-08-01 12:20:00|9523.36|9523.36|9532.56|9532.56|9533.22|9533.22|9522.81|9522.81|0
1754051100000|2025-08-01 12:25:00|9531.25|9531.25|9524.83|9524.83|9531.25|9531.25|9521.23|9521.23|0
1754051400000|2025-08-01 12:30:00|9525.64|9525.64|9496.64|9496.64|9525.64|9525.64|9496.1|9496.1|0
1754051700000|2025-08-01 12:35:00|9496.1|9496.1|9488.83|9488.83|9499.67|9499.67|9488.83|9488.83|0
1754052000000|2025-08-01 12:40:00|9489.07|9489.07|9514.46|9514.46|9515.41|9515.41|9489.07|9489.07|0
1754052300000|2025-08-01 12:45:00|9513.14|9513.14|9510.58|9510.58|9513.14|9513.14|9502.2|9502.2|0
1754052600000|2025-08-01 12:50:00|9511.7|9511.7|9499.43|9499.43|9516.12|9516.12|9498.5|9498.5|0
1754052900000|2025-08-01 12:55:00|9497.38|9497.38|9491.43|9491.43|9497.38|9497.38|9489.24|9489.24|0
1754053200000|2025-08-01 13:00:00|9491.22|9491.22|9497.89|9497.89|9509.27|9509.27|9489.17|9489.17|0
1754053500000|2025-08-01 13:05:00|9497.23|9497.23|9490.65|9490.65|9500.86|9500.86|9490.65|9490.65|0
1754053800000|2025-08-01 13:10:00|9490.32|9490.32|9472.61|9472.61|9490.32|9490.32|9471.68|9471.68|0
1754054100000|2025-08-01 13:15:00|9472.28|9472.28|9471.15|9471.15|9477.72|9477.72|9467.4|9467.4|0
1754054400000|2025-08-01 13:20:00|9470.27|9470.27|9463.49|9463.49|9470.27|9470.27|9460.88|9460.88|0
1754054700000|2025-08-01 13:25:00|9461.87|9461.87|9456.69|9456.69|9461.87|9461.87|9454.89|9454.89|0
1754055000000|2025-08-01 13:30:00|9456.42|9456.42|9417.09|9417.09|9457.5|9457.5|9405.21|9405.21|0
1754055300000|2025-08-01 13:35:00|9416.43|9416.43|9415.44|9415.44|9427.3|9427.3|9410.75|9410.75|0
1754055600000|2025-08-01 13:40:00|9413.78|9413.78|9380.62|9380.62|9415.45|9415.45|9379.09|9379.09|0
1754055900000|2025-08-01 13:45:00|9381.03|9381.03|9378.55|9378.55|9396.74|9396.74|9371.09|9371.09|0
1754056200000|2025-08-01 13:50:00|9379.2|9379.2|9382.41|9382.41|9404.67|9404.67|9379.08|9379.08|0
1754056500000|2025-08-01 13:55:00|9383.52|9383.52|9380.41|9380.41|9388.83|9388.83|9375.86|9375.86|0
1754056800000|2025-08-01 14:00:00|9381.06|9381.06|9393.28|9393.28|9395.49|9395.49|9364.33|9364.33|0
1754057100000|2025-08-01 14:05:00|9393.96|9393.96|9393.88|9393.88|9398.54|9398.54|9379.38|9379.38|0
1754057400000|2025-08-01 14:10:00|9391.91|9391.91|9413.96|9413.96|9414.62|9414.62|9391.91|9391.91|0
1754057700000|2025-08-01 14:15:00|9414.1|9414.1|9435.18|9435.18|9441.84|9441.84|9413.01|9413.01|0
1754058000000|2025-08-01 14:20:00|9434.85|9434.85|9433.62|9433.62|9441.16|9441.16|9430.05|9430.05|0
1754058300000|2025-08-01 14:25:00|9434.28|9434.28|9439.15|9439.15|9447.44|9447.44|9433.62|9433.62|0
1754058600000|2025-08-01 14:30:00|9440.11|9440.11|9451.04|9451.04|9451.04|9451.04|9437.55|9437.55|0
1754058900000|2025-08-01 14:35:00|9450.48|9450.48|9444.66|9444.66|9454.73|9454.73|9443|9443|0
1754059200000|2025-08-01 14:40:00|9445.31|9445.31|9448.43|9448.43|9449.76|9449.76|9440.23|9440.23|0
1754059500000|2025-08-01 14:45:00|9449.21|9449.21|9455.31|9455.31|9462.23|9462.23|9449.21|9449.21|0
1754059800000|2025-08-01 14:50:00|9456.75|9456.75|9457.34|9457.34|9459.63|9459.63|9455.92|9455.92|0
1754060100000|2025-08-01 14:55:00|9457.61|9457.61|9459.53|9459.53|9462.68|9462.68|9452.77|9452.77|0
1754060400000|2025-08-01 15:00:00|9459.4|9459.4|9458.32|9458.32|9466.72|9466.72|9450|9450|0
1754060700000|2025-08-01 15:05:00|9457.77|9457.77|9461.01|9461.01|9468.82|9468.82|9457.37|9457.37|0
1754061000000|2025-08-01 15:10:00|9460.74|9460.74|9464.45|9464.45|9466.8|9466.8|9454.1|9454.1|0
1754061300000|2025-08-01 15:15:00|9463.9|9463.9|9459.84|9459.84|9469.15|9469.15|9457.58|9457.58|0
1754061600000|2025-08-01 15:20:00|9459.63|9459.63|9456.28|9456.28|9461.92|9461.92|9455.59|9455.59|0
1754061900000|2025-08-01 15:25:00|9456.41|9456.41|9458.56|9458.56|9465.64|9465.64|9455.68|9455.68|0
1754291700000|2025-08-04 07:15:00|9571.36|9571.36|9547.33|9547.33|9571.36|9571.36|9547.33|9547.33|0
1754292000000|2025-08-04 07:20:00|9547.99|9547.99|9534.17|9534.17|9550.4|9550.4|9530.63|9530.63|0
1754292300000|2025-08-04 07:25:00|9534.31|9534.31|9525.11|9525.11|9540.39|9540.39|9525.11|9525.11|0
1754292600000|2025-08-04 07:30:00|9524.82|9524.82|9522.37|9522.37|9535.14|9535.14|9522.37|9522.37|0
1754292900000|2025-08-04 07:35:00|9521.72|9521.72|9534.27|9534.27|9536.15|9536.15|9517.78|9517.78|0
1754293200000|2025-08-04 07:40:00|9534.48|9534.48|9527.48|9527.48|9534.81|9534.81|9524.45|9524.45|0
1754293500000|2025-08-04 07:45:00|9528.79|9528.79|9539.07|9539.07|9539.07|9539.07|9528.79|9528.79|0
1754293800000|2025-08-04 07:50:00|9539.34|9539.34|9551.42|9551.42|9553.24|9553.24|9534.28|9534.28|0
1754294100000|2025-08-04 07:55:00|9551.27|9551.27|9553.17|9553.17|9553.17|9553.17|9549.03|9549.03|0
1754294400000|2025-08-04 08:00:00|9553.44|9553.44|9539.36|9539.36|9555.05|9555.05|9534.18|9534.18|0
1754294700000|2025-08-04 08:05:00|9540.68|9540.68|9542.31|9542.31|9542.31|9542.31|9538.85|9538.85|0
1754295000000|2025-08-04 08:10:00|9542.88|9542.88|9553.08|9553.08|9553.08|9553.08|9539.53|9539.53|0
1754295300000|2025-08-04 08:15:00|9554.4|9554.4|9554.17|9554.17|9557.98|9557.98|9551.9|9551.9|0
1754295600000|2025-08-04 08:20:00|9553.51|9553.51|9554.31|9554.31|9555.77|9555.77|9551.03|9551.03|0
1754295900000|2025-08-04 08:25:00|9553.75|9553.75|9554.69|9554.69|9554.7|9554.7|9550.41|9550.41|0
1754296200000|2025-08-04 08:30:00|9555.04|9555.04|9549.07|9549.07|9555.16|9555.16|9546.52|9546.52|0
1754296500000|2025-08-04 08:35:00|9548.8|9548.8|9547.86|9547.86|9548.8|9548.8|9543.41|9543.41|0
1754296800000|2025-08-04 08:40:00|9547.74|9547.74|9545.22|9545.22|9547.86|9547.86|9544.67|9544.67|0
1754297100000|2025-08-04 08:45:00|9545.37|9545.37|9543.11|9543.11|9545.52|9545.52|9535.53|9535.53|0
1754297400000|2025-08-04 08:50:00|9542.45|9542.45|9536.08|9536.08|9542.63|9542.63|9536.08|9536.08|0
1754297700000|2025-08-04 08:55:00|9536.2|9536.2|9541.88|9541.88|9545.76|9545.76|9536.2|9536.2|0
1754298000000|2025-08-04 09:00:00|9542.15|9542.15|9540.24|9540.24|9543.86|9543.86|9540.24|9540.24|0
1754298300000|2025-08-04 09:05:00|9540.11|9540.11|9536.88|9536.88|9540.23|9540.23|9536.34|9536.34|0
1754298600000|2025-08-04 09:10:00|9537.19|9537.19|9533.4|9533.4|9537.19|9537.19|9529.59|9529.59|0
1754298900000|2025-08-04 09:15:00|9533.67|9533.67|9534.84|9534.84|9535.5|9535.5|9524.76|9524.76|0
1754299200000|2025-08-04 09:20:00|9534.71|9534.71|9541.7|9541.7|9543.25|9543.25|9534.71|9534.71|0
1754299500000|2025-08-04 09:25:00|9540.93|9540.93|9544.78|9544.78|9546.1|9546.1|9535.65|9535.65|0
1754299800000|2025-08-04 09:30:00|9545.44|9545.44|9558.12|9558.12|9559.12|9559.12|9545.44|9545.44|0
1754300100000|2025-08-04 09:35:00|9558.42|9558.42|9556.67|9556.67|9561.54|9561.54|9555.74|9555.74|0
1754300400000|2025-08-04 09:40:00|9557.98|9557.98|9558.31|9558.31|9560.79|9560.79|9552.64|9552.64|0
1754300700000|2025-08-04 09:45:00|9557.75|9557.75|9554.2|9554.2|9557.75|9557.75|9549.57|9549.57|0
1754301000000|2025-08-04 09:50:00|9552.54|9552.54|9542.58|9542.58|9553.2|9553.2|9541.59|9541.59|0
1754301300000|2025-08-04 09:55:00|9542.65|9542.65|9529.24|9529.24|9545.28|9545.28|9529.24|9529.24|0
1754301600000|2025-08-04 10:00:00|9528.58|9528.58|9526.18|9526.18|9532.38|9532.38|9526.18|9526.18|0
1754301900000|2025-08-04 10:05:00|9526.42|9526.42|9529.45|9529.45|9529.59|9529.59|9525.38|9525.38|0
1754302200000|2025-08-04 10:10:00|9530.01|9530.01|9530.66|9530.66|9532.45|9532.45|9530.01|9530.01|0
1754302500000|2025-08-04 10:15:00|9530.45|9530.45|9527.15|9527.15|9532.11|9532.11|9527.15|9527.15|0
1754302800000|2025-08-04 10:20:00|9526.93|9526.93|9527.33|9527.33|9529|9529|9523.87|9523.87|0
1754303100000|2025-08-04 10:25:00|9527.59|9527.59|9522.19|9522.19|9527.59|9527.59|9520.59|9520.59|0
1754303400000|2025-08-04 10:30:00|9522.46|9522.46|9523.5|9523.5|9526.9|9526.9|9521.37|9521.37|0
1754303700000|2025-08-04 10:35:00|9524.6|9524.6|9528.22|9528.22|9529.11|9529.11|9518.29|9518.29|0
1754304000000|2025-08-04 10:40:00|9528.37|9528.37|9539.51|9539.51|9539.51|9539.51|9528.24|9528.24|0
1754304300000|2025-08-04 10:45:00|9538.96|9538.96|9536.34|9536.34|9538.96|9538.96|9535.54|9535.54|0
1754304600000|2025-08-04 10:50:00|9536.62|9536.62|9537.35|9537.35|9538.26|9538.26|9535.49|9535.49|0
1754304900000|2025-08-04 10:55:00|9536.54|9536.54|9535.98|9535.98|9539.59|9539.59|9535.32|9535.32|0
1754305200000|2025-08-04 11:00:00|9534.89|9534.89|9524.52|9524.52|9534.89|9534.89|9524.52|9524.52|0
1754305500000|2025-08-04 11:05:00|9524.6|9524.6|9521.03|9521.03|9525.53|9525.53|9519.47|9519.47|0
1754305800000|2025-08-04 11:10:00|9520.47|9520.47|9517.63|9517.63|9523.73|9523.73|9516.32|9516.32|0
1754306100000|2025-08-04 11:15:00|9518.19|9518.19|9526.44|9526.44|9526.59|9526.59|9518.19|9518.19|0
1754306400000|2025-08-04 11:20:00|9526.68|9526.68|9530.04|9530.04|9531.95|9531.95|9526.54|9526.54|0
1754306700000|2025-08-04 11:25:00|9531.36|9531.36|9531.22|9531.22|9533.3|9533.3|9530.45|9530.45|0
1754307000000|2025-08-04 11:30:00|9530.56|9530.56|9540.03|9540.03|9540.03|9540.03|9529.25|9529.25|0
1754307300000|2025-08-04 11:35:00|9540.24|9540.24|9536.75|9536.75|9540.24|9540.24|9534.61|9534.61|0
1754307600000|2025-08-04 11:40:00|9536.41|9536.41|9536|9536|9538.95|9538.95|9536|9536|0
1754307900000|2025-08-04 11:45:00|9535.76|9535.76|9534.37|9534.37|9536.27|9536.27|9532.09|9532.09|0
1754308200000|2025-08-04 11:50:00|9536.06|9536.06|9538.62|9538.62|9540.77|9540.77|9536.06|9536.06|0
1754308500000|2025-08-04 11:55:00|9539.18|9539.18|9532.29|9532.29|9539.18|9539.18|9529.71|9529.71|0
1754308800000|2025-08-04 12:00:00|9532.38|9532.38|9537.76|9537.76|9538.09|9538.09|9532.38|9532.38|0
1754309100000|2025-08-04 12:05:00|9538.42|9538.42|9538.21|9538.21|9541.39|9541.39|9537.28|9537.28|0
1754309400000|2025-08-04 12:10:00|9539.52|9539.52|9530.75|9530.75|9539.52|9539.52|9530.75|9530.75|0
1754309700000|2025-08-04 12:15:00|9530.1|9530.1|9533.04|9533.04|9534.62|9534.62|9524.7|9524.7|0
1754310000000|2025-08-04 12:20:00|9534.35|9534.35|9537.43|9537.43|9538.67|9538.67|9533.59|9533.59|0
1754310300000|2025-08-04 12:25:00|9537.64|9537.64|9537.1|9537.1|9542.53|9542.53|9537.1|9537.1|0
1754310600000|2025-08-04 12:30:00|9536.04|9536.04|9531.84|9531.84|9536.04|9536.04|9530.68|9530.68|0
1754310900000|2025-08-04 12:35:00|9531.99|9531.99|9539.08|9539.08|9541.85|9541.85|9531.7|9531.7|0
1754311200000|2025-08-04 12:40:00|9539.2|9539.2|9531.02|9531.02|9542.05|9542.05|9530.75|9530.75|0
1754311500000|2025-08-04 12:45:00|9531.57|9531.57|9525.89|9525.89|9532.81|9532.81|9525.46|9525.46|0
1754311800000|2025-08-04 12:50:00|9526.24|9526.24|9528.73|9528.73|9530.28|9530.28|9526|9526|0
1754312100000|2025-08-04 12:55:00|9528.66|9528.66|9528.96|9528.96|9529.16|9529.16|9528.41|9528.41|0
1754312400000|2025-08-04 13:00:00|9528.15|9528.15|9524.14|9524.14|9528.63|9528.63|9524.14|9524.14|0
1754312700000|2025-08-04 13:05:00|9523.32|9523.32|9525.6|9525.6|9525.6|9525.6|9520.11|9520.11|0
1754313000000|2025-08-04 13:10:00|9525.06|9525.06|9520.43|9520.43|9525.06|9525.06|9520.43|9520.43|0
1754313300000|2025-08-04 13:15:00|9520.98|9520.98|9513.83|9513.83|9521.92|9521.92|9513.61|9513.61|0
1754313600000|2025-08-04 13:20:00|9513.27|9513.27|9510.81|9510.81|9513.54|9513.54|9505.92|9505.92|0
1754313900000|2025-08-04 13:25:00|9510.54|9510.54|9521.08|9521.08|9522|9522|9510.54|9510.54|0
1754314200000|2025-08-04 13:30:00|9521.75|9521.75|9506.87|9506.87|9524.72|9524.72|9504.08|9504.08|0
1754314500000|2025-08-04 13:35:00|9507.2|9507.2|9505.44|9505.44|9511.68|9511.68|9504.35|9504.35|0
1754314800000|2025-08-04 13:40:00|9505.71|9505.71|9494.24|9494.24|9506.81|9506.81|9492.38|9492.38|0
1754315100000|2025-08-04 13:45:00|9494.56|9494.56|9501.01|9501.01|9504.72|9504.72|9494.56|9494.56|0
1754315400000|2025-08-04 13:50:00|9500.36|9500.36|9503.62|9503.62|9505.59|9505.59|9495.95|9495.95|0
1754315700000|2025-08-04 13:55:00|9503.77|9503.77|9505.14|9505.14|9507.77|9507.77|9500.21|9500.21|0
1754316000000|2025-08-04 14:00:00|9505.8|9505.8|9509.51|9509.51|9513.34|9513.34|9505.57|9505.57|0
1754316300000|2025-08-04 14:05:00|9509.18|9509.18|9506.95|9506.95|9511.28|9511.28|9506.77|9506.77|0
1754316600000|2025-08-04 14:10:00|9506.14|9506.14|9522.21|9522.21|9522.48|9522.48|9502.63|9502.63|0
1754316900000|2025-08-04 14:15:00|9522.87|9522.87|9523.8|9523.8|9525.77|9525.77|9521.76|9521.76|0
1754317200000|2025-08-04 14:20:00|9523.53|9523.53|9523.46|9523.46|9526.51|9526.51|9523.46|9523.46|0
1754317500000|2025-08-04 14:25:00|9523.79|9523.79|9533.14|9533.14|9535.37|9535.37|9523.66|9523.66|0
1754317800000|2025-08-04 14:30:00|9532.33|9532.33|9531.97|9531.97|9532.75|9532.75|9528.55|9528.55|0
1754318100000|2025-08-04 14:35:00|9531.42|9531.42|9535.2|9535.2|9535.47|9535.47|9529.17|9529.17|0
1754318400000|2025-08-04 14:40:00|9534.96|9534.96|9528.93|9528.93|9536.32|9536.32|9528.93|9528.93|0
1754318700000|2025-08-04 14:45:00|9528.69|9528.69|9532.9|9532.9|9534.02|9534.02|9523.73|9523.73|0
1754319000000|2025-08-04 14:50:00|9532.69|9532.69|9509.37|9509.37|9532.69|9532.69|9503.42|9503.42|0
1754319300000|2025-08-04 14:55:00|9508.71|9508.71|9514.48|9514.48|9515.4|9515.4|9506.76|9506.76|0
1754319600000|2025-08-04 15:00:00|9514.75|9514.75|9526.86|9526.86|9526.86|9526.86|9514.75|9514.75|0
1754319900000|2025-08-04 15:05:00|9526.2|9526.2|9532.03|9532.03|9532.57|9532.57|9523.21|9523.21|0
1754320200000|2025-08-04 15:10:00|9532.11|9532.11|9531.49|9531.49|9535.59|9535.59|9528.94|9528.94|0
1754320500000|2025-08-04 15:15:00|9530.94|9530.94|9532.99|9532.99|9534.68|9534.68|9528.18|9528.18|0
1754320800000|2025-08-04 15:20:00|9533.11|9533.11|9530.62|9530.62|9534.8|9534.8|9527.38|9527.38|0
1754321100000|2025-08-04 15:25:00|9530.74|9530.74|9538.73|9538.73|9542.72|9542.72|9530.05|9530.05|0
1754378100000|2025-08-05 07:15:00|9558.6|9558.6|9554.22|9554.22|9566.63|9566.63|9546.89|9546.89|0
1754378400000|2025-08-05 07:20:00|9554.49|9554.49|9558.35|9558.35|9560.88|9560.88|9553.35|9553.35|0
1754378700000|2025-08-05 07:25:00|9557.7|9557.7|9551.81|9551.81|9558.78|9558.78|9546.15|9546.15|0
1754379000000|2025-08-05 07:30:00|9552.26|9552.26|9553.81|9553.81|9558.98|9558.98|9552.18|9552.18|0
1754379300000|2025-08-05 07:35:00|9554.23|9554.23|9542.06|9542.06|9554.23|9554.23|9541.9|9541.9|0
1754379600000|2025-08-05 07:40:00|9541.72|9541.72|9535.57|9535.57|9542.9|9542.9|9533.65|9533.65|0
1754379900000|2025-08-05 07:45:00|9535.01|9535.01|9532.68|9532.68|9535.63|9535.63|9529.61|9529.61|0
1754380200000|2025-08-05 07:50:00|9531.37|9531.37|9521.72|9521.72|9534.16|9534.16|9521.72|9521.72|0
1754380500000|2025-08-05 07:55:00|9522.05|9522.05|9528.55|9528.55|9529.75|9529.75|9521.58|9521.58|0
1754380800000|2025-08-05 08:00:00|9527.89|9527.89|9534.44|9534.44|9535.54|9535.54|9524.45|9524.45|0
1754381100000|2025-08-05 08:05:00|9533.78|9533.78|9531.85|9531.85|9535.32|9535.32|9529.82|9529.82|0
1754381400000|2025-08-05 08:10:00|9531.73|9531.73|9535.33|9535.33|9536.29|9536.29|9531.73|9531.73|0
1754381700000|2025-08-05 08:15:00|9536.65|9536.65|9538.65|9538.65|9538.74|9538.74|9534.36|9534.36|0
1754382000000|2025-08-05 08:20:00|9539.96|9539.96|9541.65|9541.65|9544.44|9544.44|9539.96|9539.96|0
1754382300000|2025-08-05 08:25:00|9542.48|9542.48|9549.37|9549.37|9550.93|9550.93|9541.75|9541.75|0
1754382600000|2025-08-05 08:30:00|9549.7|9549.7|9551.48|9551.48|9552.13|9552.13|9543.85|9543.85|0
1754382900000|2025-08-05 08:35:00|9551.69|9551.69|9555.62|9555.62|9555.62|9555.62|9549.57|9549.57|0
1754383200000|2025-08-05 08:40:00|9555.93|9555.93|9561.01|9561.01|9562.12|9562.12|9555.46|9555.46|0
1754383500000|2025-08-05 08:45:00|9562.98|9562.98|9558.88|9558.88|9562.98|9562.98|9555.93|9555.93|0
1754383800000|2025-08-05 08:50:00|9558.73|9558.73|9566.86|9566.86|9566.86|9566.86|9557.96|9557.96|0
1754384100000|2025-08-05 08:55:00|9567.52|9567.52|9563.69|9563.69|9569.04|9569.04|9563.17|9563.17|0
1754384400000|2025-08-05 09:00:00|9564.25|9564.25|9571.67|9571.67|9571.67|9571.67|9564.11|9564.11|0
1754384700000|2025-08-05 09:05:00|9571.81|9571.81|9569.55|9569.55|9573.95|9573.95|9569.55|9569.55|0
1754385000000|2025-08-05 09:10:00|9567.34|9567.34|9566.7|9566.7|9567.71|9567.71|9565.93|9565.93|0
1754385300000|2025-08-05 09:15:00|9566.97|9566.97|9567.2|9567.2|9569.02|9569.02|9562.58|9562.58|0
1754385600000|2025-08-05 09:20:00|9567.76|9567.76|9568.03|9568.03|9569.37|9569.37|9566.45|9566.45|0
1754385900000|2025-08-05 09:25:00|9568.69|9568.69|9570.18|9570.18|9574.95|9574.95|9568.69|9568.69|0
1754386200000|2025-08-05 09:30:00|9569.85|9569.85|9570.19|9570.19|9574.87|9574.87|9569.71|9569.71|0
1754386500000|2025-08-05 09:35:00|9570.85|9570.85|9575.11|9575.11|9575.11|9575.11|9568.4|9568.4|0
1754386800000|2025-08-05 09:40:00|9575.27|9575.27|9577.16|9577.16|9577.16|9577.16|9574.35|9574.35|0
1754387100000|2025-08-05 09:45:00|9576.88|9576.88|9583.76|9583.76|9584.52|9584.52|9576.88|9576.88|0
1754387400000|2025-08-05 09:50:00|9582.66|9582.66|9574.71|9574.71|9582.66|9582.66|9574.05|9574.05|0
1754387700000|2025-08-05 09:55:00|9575.83|9575.83|9578.41|9578.41|9578.41|9578.41|9571.9|9571.9|0
1754388000000|2025-08-05 10:00:00|9578.68|9578.68|9585.43|9585.43|9586.09|9586.09|9578.41|9578.41|0
1754388300000|2025-08-05 10:05:00|9585.55|9585.55|9590.75|9590.75|9593.13|9593.13|9584.8|9584.8|0
1754388600000|2025-08-05 10:10:00|9590.49|9590.49|9588.06|9588.06|9590.49|9590.49|9587.49|9587.49|0
1754388900000|2025-08-05 10:15:00|9588.72|9588.72|9586.26|9586.26|9588.72|9588.72|9585.61|9585.61|0
1754389200000|2025-08-05 10:20:00|9586.12|9586.12|9586.06|9586.06|9587.88|9587.88|9584.06|9584.06|0
1754389500000|2025-08-05 10:25:00|9585.94|9585.94|9588.28|9588.28|9591.23|9591.23|9585.84|9585.84|0
1754389800000|2025-08-05 10:30:00|9590.25|9590.25|9589.28|9589.28|9596.04|9596.04|9589.28|9589.28|0
1754390100000|2025-08-05 10:35:00|9588.17|9588.17|9585.44|9585.44|9588.17|9588.17|9583.32|9583.32|0
1754390400000|2025-08-05 10:40:00|9586.1|9586.1|9587.22|9587.22|9590.58|9590.58|9586.1|9586.1|0
1754390700000|2025-08-05 10:45:00|9586.99|9586.99|9587.47|9587.47|9587.64|9587.64|9585.01|9585.01|0
1754391000000|2025-08-05 10:50:00|9588.02|9588.02|9593.74|9593.74|9594.62|9594.62|9588.02|9588.02|0
1754391300000|2025-08-05 10:55:00|9594.01|9594.01|9592.75|9592.75|9594.28|9594.28|9589.24|9589.24|0
1754391600000|2025-08-05 11:00:00|9592.87|9592.87|9588.33|9588.33|9593.09|9593.09|9583.06|9583.06|0
1754391900000|2025-08-05 11:05:00|9588.47|9588.47|9586.09|9586.09|9590.69|9590.69|9586.09|9586.09|0
1754392200000|2025-08-05 11:10:00|9586.33|9586.33|9589.21|9589.21|9590.87|9590.87|9585.86|9585.86|0
1754392500000|2025-08-05 11:15:00|9591.18|9591.18|9601.89|9601.89|9604.98|9604.98|9591.18|9591.18|0
1754392800000|2025-08-05 11:20:00|9601.57|9601.57|9594.49|9594.49|9601.57|9601.57|9593.8|9593.8|0
1754393100000|2025-08-05 11:25:00|9594.25|9594.25|9591.07|9591.07|9594.65|9594.65|9591.07|9591.07|0
1754393400000|2025-08-05 11:30:00|9590.74|9590.74|9595.88|9595.88|9595.88|9595.88|9588.67|9588.67|0
1754393700000|2025-08-05 11:35:00|9596.88|9596.88|9598.94|9598.94|9600.02|9600.02|9596.88|9596.88|0
1754394000000|2025-08-05 11:40:00|9598.61|9598.61|9598.85|9598.85|9601.09|9601.09|9597.83|9597.83|0
1754394300000|2025-08-05 11:45:00|9598.29|9598.29|9591.98|9591.98|9598.29|9598.29|9591.97|9591.97|0
1754394600000|2025-08-05 11:50:00|9591.9|9591.9|9595.7|9595.7|9595.7|9595.7|9591.63|9591.63|0
1754394900000|2025-08-05 11:55:00|9596.36|9596.36|9600.01|9600.01|9602.66|9602.66|9596.36|9596.36|0
1754395200000|2025-08-05 12:00:00|9599.45|9599.45|9596.93|9596.93|9601.78|9601.78|9596.93|9596.93|0
1754395500000|2025-08-05 12:05:00|9597.2|9597.2|9591.85|9591.85|9597.2|9597.2|9590.39|9590.39|0
1754395800000|2025-08-05 12:10:00|9591.58|9591.58|9589.98|9589.98|9592.35|9592.35|9589.98|9589.98|0
1754396100000|2025-08-05 12:15:00|9588.88|9588.88|9579.19|9579.19|9593.56|9593.56|9576.95|9576.95|0
1754396400000|2025-08-05 12:20:00|9579.07|9579.07|9576.13|9576.13|9582.66|9582.66|9573.65|9573.65|0
1754396700000|2025-08-05 12:25:00|9577.48|9577.48|9576.42|9576.42|9579.12|9579.12|9576.42|9576.42|0
1754397000000|2025-08-05 12:30:00|9575.32|9575.32|9585.07|9585.07|9585.61|9585.61|9575.08|9575.08|0
1754397300000|2025-08-05 12:35:00|9585.72|9585.72|9583.35|9583.35|9586.16|9586.16|9582.33|9582.33|0
1754397600000|2025-08-05 12:40:00|9582.79|9582.79|9579.48|9579.48|9583.38|9583.38|9579.48|9579.48|0
1754397900000|2025-08-05 12:45:00|9578.93|9578.93|9574.22|9574.22|9578.93|9578.93|9572.63|9572.63|0
1754398200000|2025-08-05 12:50:00|9574.77|9574.77|9577.74|9577.74|9577.74|9577.74|9573.44|9573.44|0
1754398500000|2025-08-05 12:55:00|9577.89|9577.89|9577|9577|9578|9578|9575.72|9575.72|0
1754398800000|2025-08-05 13:00:00|9576.34|9576.34|9574.37|9574.37|9577.74|9577.74|9574.19|9574.19|0
1754399100000|2025-08-05 13:05:00|9574.92|9574.92|9571.24|9571.24|9575.35|9575.35|9571.07|9571.07|0
1754399400000|2025-08-05 13:10:00|9571.53|9571.53|9579.96|9579.96|9580.6|9580.6|9571.53|9571.53|0
1754399700000|2025-08-05 13:15:00|9580.62|9580.62|9582.14|9582.14|9583.39|9583.39|9578.14|9578.14|0
1754400000000|2025-08-05 13:20:00|9581.48|9581.48|9578.3|9578.3|9581.48|9581.48|9575.89|9575.89|0
1754400300000|2025-08-05 13:25:00|9578.96|9578.96|9582.64|9582.64|9584.57|9584.57|9578.96|9578.96|0
1754400600000|2025-08-05 13:30:00|9582.97|9582.97|9584.8|9584.8|9589.82|9589.82|9575.95|9575.95|0
1754400900000|2025-08-05 13:35:00|9583.37|9583.37|9584.56|9584.56|9588.79|9588.79|9580.28|9580.28|0
1754401200000|2025-08-05 13:40:00|9583.46|9583.46|9576.14|9576.14|9584.98|9584.98|9575.25|9575.25|0
1754401500000|2025-08-05 13:45:00|9576.38|9576.38|9576.14|9576.14|9579.56|9579.56|9573.29|9573.29|0
1754401800000|2025-08-05 13:50:00|9575.59|9575.59|9570.08|9570.08|9575.59|9575.59|9568.64|9568.64|0
1754402100000|2025-08-05 13:55:00|9569.72|9569.72|9568.25|9568.25|9571.13|9571.13|9561.61|9561.61|0
1754402400000|2025-08-05 14:00:00|9565.39|9565.39|9557.02|9557.02|9565.39|9565.39|9556.07|9556.07|0
1754402700000|2025-08-05 14:05:00|9556.37|9556.37|9541.88|9541.88|9556.37|9556.37|9538.2|9538.2|0
1754403000000|2025-08-05 14:10:00|9542.16|9542.16|9538.35|9538.35|9548.49|9548.49|9538.35|9538.35|0
1754403300000|2025-08-05 14:15:00|9539.45|9539.45|9538.75|9538.75|9542.25|9542.25|9535.59|9535.59|0
1754403600000|2025-08-05 14:20:00|9538.45|9538.45|9535.23|9535.23|9540.15|9540.15|9535.23|9535.23|0
1754403900000|2025-08-05 14:25:00|9535.78|9535.78|9537.72|9537.72|9537.72|9537.72|9531.38|9531.38|0
1754404200000|2025-08-05 14:30:00|9538.38|9538.38|9524.48|9524.48|9538.93|9538.93|9524.3|9524.3|0
1754404500000|2025-08-05 14:35:00|9524.81|9524.81|9515.25|9515.25|9525.68|9525.68|9514.46|9514.46|0
1754404800000|2025-08-05 14:40:00|9516.04|9516.04|9502.51|9502.51|9523.99|9523.99|9502.37|9502.37|0
1754405100000|2025-08-05 14:45:00|9502.64|9502.64|9495.58|9495.58|9503.64|9503.64|9495.48|9495.48|0
1754405400000|2025-08-05 14:50:00|9496.36|9496.36|9506.8|9506.8|9508.92|9508.92|9495.03|9495.03|0
1754405700000|2025-08-05 14:55:00|9507.35|9507.35|9518.72|9518.72|9522.1|9522.1|9507.35|9507.35|0
1754406000000|2025-08-05 15:00:00|9518.17|9518.17|9521.52|9521.52|9523.39|9523.39|9513.74|9513.74|0
1754406300000|2025-08-05 15:05:00|9520.99|9520.99|9525.86|9525.86|9528.08|9528.08|9520.01|9520.01|0
1754406600000|2025-08-05 15:10:00|9525.73|9525.73|9537.28|9537.28|9537.97|9537.97|9524.53|9524.53|0
1754406900000|2025-08-05 15:15:00|9536.72|9536.72|9540.39|9540.39|9544.88|9544.88|9535.78|9535.78|0
1754407200000|2025-08-05 15:20:00|9540.26|9540.26|9537.13|9537.13|9543.76|9543.76|9535.7|9535.7|0
1754407500000|2025-08-05 15:25:00|9537.68|9537.68|9532.66|9532.66|9538.52|9538.52|9531.67|9531.67|0
1754464500000|2025-08-06 07:15:00|9577.02|9577.02|9577.89|9577.89|9588.09|9588.09|9576.52|9576.52|0
1754464800000|2025-08-06 07:20:00|9578.03|9578.03|9578.97|9578.97|9579.27|9579.27|9564.37|9564.37|0
1754465100000|2025-08-06 07:25:00|9577|9577|9578.99|9578.99|9581.63|9581.63|9569.18|9569.18|0
1754465400000|2025-08-06 07:30:00|9579.55|9579.55|9580.55|9580.55|9585.62|9585.62|9575.47|9575.47|0
1754465700000|2025-08-06 07:35:00|9581.2|9581.2|9570.52|9570.52|9582.85|9582.85|9560.59|9560.59|0
1754466000000|2025-08-06 07:40:00|9570.36|9570.36|9565.03|9565.03|9576.61|9576.61|9565.03|9565.03|0
1754466300000|2025-08-06 07:45:00|9564.08|9564.08|9566.12|9566.12|9566.68|9566.68|9559.78|9559.78|0
1754466600000|2025-08-06 07:50:00|9569.57|9569.57|9579.44|9579.44|9579.73|9579.73|9569.57|9569.57|0
1754466900000|2025-08-06 07:55:00|9580.54|9580.54|9579.11|9579.11|9584.11|9584.11|9579|9579|0
1754467200000|2025-08-06 08:00:00|9578.81|9578.81|9584.57|9584.57|9584.57|9584.57|9571.05|9571.05|0
1754467500000|2025-08-06 08:05:00|9584.71|9584.71|9580.44|9580.44|9586.07|9586.07|9579.48|9579.48|0
1754467800000|2025-08-06 08:10:00|9580.29|9580.29|9582.51|9582.51|9586.38|9586.38|9580.22|9580.22|0
1754468100000|2025-08-06 08:15:00|9582.15|9582.15|9562.81|9562.81|9582.15|9582.15|9561.49|9561.49|0
1754468400000|2025-08-06 08:20:00|9563.17|9563.17|9561.28|9561.28|9565.23|9565.23|9559.08|9559.08|0
1754468700000|2025-08-06 08:25:00|9561.55|9561.55|9548.32|9548.32|9561.55|9561.55|9546.19|9546.19|0
1754469000000|2025-08-06 08:30:00|9547.76|9547.76|9549.1|9549.1|9551.31|9551.31|9543.7|9543.7|0
1754469300000|2025-08-06 08:35:00|9549.76|9549.76|9540.85|9540.85|9550.7|9550.7|9540.85|9540.85|0
1754469600000|2025-08-06 08:40:00|9541.56|9541.56|9530.26|9530.26|9541.56|9541.56|9529.7|9529.7|0
1754469900000|2025-08-06 08:45:00|9529.97|9529.97|9540.45|9540.45|9540.45|9540.45|9527.82|9527.82|0
1754470200000|2025-08-06 08:50:00|9539.9|9539.9|9533.23|9533.23|9540.25|9540.25|9533.23|9533.23|0
1754470500000|2025-08-06 08:55:00|9532.1|9532.1|9522.99|9522.99|9532.39|9532.39|9520.59|9520.59|0
1754470800000|2025-08-06 09:00:00|9522.83|9522.83|9518.81|9518.81|9525.44|9525.44|9515.04|9515.04|0
1754471100000|2025-08-06 09:05:00|9519.47|9519.47|9519.88|9519.88|9522.02|9522.02|9515.96|9515.96|0
1754471400000|2025-08-06 09:10:00|9519.73|9519.73|9526.55|9526.55|9527.82|9527.82|9519.73|9519.73|0
1754471700000|2025-08-06 09:15:00|9527.86|9527.86|9532.55|9532.55|9536.14|9536.14|9527.86|9527.86|0
1754472000000|2025-08-06 09:20:00|9532.08|9532.08|9535.38|9535.38|9536.46|9536.46|9528.1|9528.1|0
1754472300000|2025-08-06 09:25:00|9535.25|9535.25|9534.63|9534.63|9536.11|9536.11|9530.68|9530.68|0
1754472600000|2025-08-06 09:30:00|9534.32|9534.32|9536.4|9536.4|9539.25|9539.25|9530.11|9530.11|0
1754472900000|2025-08-06 09:35:00|9535.85|9535.85|9537.12|9537.12|9537.12|9537.12|9533.64|9533.64|0
1754473200000|2025-08-06 09:40:00|9536.42|9536.42|9540.94|9540.94|9541.65|9541.65|9535.51|9535.51|0
1754473500000|2025-08-06 09:45:00|9542.25|9542.25|9544.26|9544.26|9545.8|9545.8|9540.28|9540.28|0
1754473800000|2025-08-06 09:50:00|9544.82|9544.82|9546.74|9546.74|9548.08|9548.08|9542.68|9542.68|0
1754474100000|2025-08-06 09:55:00|9546.4|9546.4|9548.57|9548.57|9548.57|9548.57|9543.29|9543.29|0
1754474400000|2025-08-06 10:00:00|9548.09|9548.09|9548.41|9548.41|9554.03|9554.03|9548.05|9548.05|0
1754474700000|2025-08-06 10:05:00|9548.7|9548.7|9547.91|9547.91|9548.7|9548.7|9543.16|9543.16|0
1754475000000|2025-08-06 10:10:00|9550.11|9550.11|9551.91|9551.91|9552.03|9552.03|9549.56|9549.56|0
1754475300000|2025-08-06 10:15:00|9552.05|9552.05|9549.6|9549.6|9557.97|9557.97|9549.6|9549.6|0
1754475600000|2025-08-06 10:20:00|9549.05|9549.05|9541.99|9541.99|9549.05|9549.05|9541.99|9541.99|0
1754475900000|2025-08-06 10:25:00|9541.7|9541.7|9540.54|9540.54|9543.16|9543.16|9539.32|9539.32|0
1754476200000|2025-08-06 10:30:00|9540.67|9540.67|9538.66|9538.66|9542.12|9542.12|9536.65|9536.65|0
1754476500000|2025-08-06 10:35:00|9538.78|9538.78|9531.74|9531.74|9540.37|9540.37|9528.56|9528.56|0
1754476800000|2025-08-06 10:40:00|9531|9531|9522.22|9522.22|9532.66|9532.66|9521.71|9521.71|0
1754477100000|2025-08-06 10:45:00|9521.56|9521.56|9508.29|9508.29|9522.54|9522.54|9508.29|9508.29|0
1754477400000|2025-08-06 10:50:00|9507.96|9507.96|9506.43|9506.43|9509.38|9509.38|9499.68|9499.68|0
1754477700000|2025-08-06 10:55:00|9506.76|9506.76|9509.03|9509.03|9509.24|9509.24|9503.76|9503.76|0
1754478000000|2025-08-06 11:00:00|9509.63|9509.63|9514.35|9514.35|9519.61|9519.61|9509.33|9509.33|0
1754478300000|2025-08-06 11:05:00|9515.01|9515.01|9517.27|9517.27|9518.36|9518.36|9514.7|9514.7|0
1754478600000|2025-08-06 11:10:00|9517.54|9517.54|9514.14|9514.14|9519.04|9519.04|9514.04|9514.04|0
1754478900000|2025-08-06 11:15:00|9516.35|9516.35|9514.75|9514.75|9517.88|9517.88|9514.48|9514.48|0
1754479200000|2025-08-06 11:20:00|9515.02|9515.02|9513.01|9513.01|9516.51|9516.51|9512.77|9512.77|0
1754479500000|2025-08-06 11:25:00|9513.66|9513.66|9513.94|9513.94|9514.88|9514.88|9513.01|9513.01|0
1754479800000|2025-08-06 11:30:00|9515.25|9515.25|9523.83|9523.83|9524.37|9524.37|9514.59|9514.59|0
1754480100000|2025-08-06 11:35:00|9524.49|9524.49|9522.91|9522.91|9525.28|9525.28|9522.42|9522.42|0
1754480400000|2025-08-06 11:40:00|9522.78|9522.78|9525.92|9525.92|9525.92|9525.92|9520.98|9520.98|0
1754480700000|2025-08-06 11:45:00|9525.36|9525.36|9525.83|9525.83|9526.46|9526.46|9521.9|9521.9|0
1754481000000|2025-08-06 11:50:00|9526.93|9526.93|9524.71|9524.71|9526.93|9526.93|9523.46|9523.46|0
1754481300000|2025-08-06 11:55:00|9525.84|9525.84|9528.35|9528.35|9533.34|9533.34|9525.84|9525.84|0
1754481600000|2025-08-06 12:00:00|9527.04|9527.04|9526.51|9526.51|9527.04|9527.04|9524.84|9524.84|0
1754481900000|2025-08-06 12:05:00|9525.86|9525.86|9530.89|9530.89|9530.89|9530.89|9521.97|9521.97|0
1754482200000|2025-08-06 12:10:00|9530.23|9530.23|9524.6|9524.6|9530.37|9530.37|9524.23|9524.23|0
1754482500000|2025-08-06 12:15:00|9524.45|9524.45|9528.45|9528.45|9529.44|9529.44|9524.45|9524.45|0
1754482800000|2025-08-06 12:20:00|9528.59|9528.59|9538.91|9538.91|9540.3|9540.3|9528.59|9528.59|0
1754483100000|2025-08-06 12:25:00|9538.58|9538.58|9535.07|9535.07|9539.46|9539.46|9535.07|9535.07|0
1754483400000|2025-08-06 12:30:00|9535.62|9535.62|9535.68|9535.68|9535.68|9535.68|9531.06|9531.06|0
1754483700000|2025-08-06 12:35:00|9535.95|9535.95|9544.11|9544.11|9546.06|9546.06|9535.93|9535.93|0
1754484000000|2025-08-06 12:40:00|9542.91|9542.91|9542.41|9542.41|9545.33|9545.33|9541.3|9541.3|0
1754484300000|2025-08-06 12:45:00|9541.75|9541.75|9536.68|9536.68|9541.75|9541.75|9536.12|9536.12|0
1754484600000|2025-08-06 12:50:00|9536.13|9536.13|9542.42|9542.42|9545.84|9545.84|9536.13|9536.13|0
1754484900000|2025-08-06 12:55:00|9541.86|9541.86|9540.49|9540.49|9542.51|9542.51|9539.84|9539.84|0
1754485200000|2025-08-06 13:00:00|9540.56|9540.56|9542.31|9542.31|9543.18|9543.18|9540.13|9540.13|0
1754485500000|2025-08-06 13:05:00|9542.04|9542.04|9539.78|9539.78|9546.97|9546.97|9539.78|9539.78|0
1754485800000|2025-08-06 13:10:00|9540.33|9540.33|9547.1|9547.1|9548.1|9548.1|9539.35|9539.35|0
1754486100000|2025-08-06 13:15:00|9547.65|9547.65|9544.45|9544.45|9548.83|9548.83|9544.12|9544.12|0
1754486400000|2025-08-06 13:20:00|9544.32|9544.32|9531.6|9531.6|9550|9550|9531.6|9531.6|0
1754486700000|2025-08-06 13:25:00|9532.71|9532.71|9532.6|9532.6|9534.56|9534.56|9528.57|9528.57|0
1754487000000|2025-08-06 13:30:00|9532.48|9532.48|9528.14|9528.14|9537.88|9537.88|9520.59|9520.59|0
1754487300000|2025-08-06 13:35:00|9528.07|9528.07|9517.21|9517.21|9533.25|9533.25|9516.96|9516.96|0
1754487600000|2025-08-06 13:40:00|9515.56|9515.56|9520.03|9520.03|9521.85|9521.85|9514.1|9514.1|0
1754487900000|2025-08-06 13:45:00|9520.86|9520.86|9532.36|9532.36|9539.63|9539.63|9520.3|9520.3|0
1754488200000|2025-08-06 13:50:00|9534.01|9534.01|9534.3|9534.3|9534.3|9534.3|9525.3|9525.3|0
1754488500000|2025-08-06 13:55:00|9534.64|9534.64|9505.98|9505.98|9534.64|9534.64|9502.03|9502.03|0
1754488800000|2025-08-06 14:00:00|9504.01|9504.01|9517.33|9517.33|9520.1|9520.1|9504.01|9504.01|0
1754489100000|2025-08-06 14:05:00|9517.41|9517.41|9539.36|9539.36|9539.39|9539.39|9517.41|9517.41|0
1754489400000|2025-08-06 14:10:00|9538.71|9538.71|9523.82|9523.82|9538.83|9538.83|9523.82|9523.82|0
1754489700000|2025-08-06 14:15:00|9523.59|9523.59|9528.31|9528.31|9528.58|9528.58|9517.05|9517.05|0
1754490000000|2025-08-06 14:20:00|9529.02|9529.02|9522.94|9522.94|9532.18|9532.18|9522.6|9522.6|0
1754490300000|2025-08-06 14:25:00|9523.06|9523.06|9523.4|9523.4|9527.03|9527.03|9522.62|9522.62|0
1754490600000|2025-08-06 14:30:00|9522.85|9522.85|9524.54|9524.54|9525.65|9525.65|9521.54|9521.54|0
1754490900000|2025-08-06 14:35:00|9523.99|9523.99|9529.36|9529.36|9529.36|9529.36|9521.76|9521.76|0
1754491200000|2025-08-06 14:40:00|9529.29|9529.29|9528.51|9528.51|9532.37|9532.37|9527.26|9527.26|0
1754491500000|2025-08-06 14:45:00|9528.66|9528.66|9526.35|9526.35|9535.24|9535.24|9524.57|9524.57|0
1754491800000|2025-08-06 14:50:00|9526.08|9526.08|9526.45|9526.45|9527.26|9527.26|9519.43|9519.43|0
1754492100000|2025-08-06 14:55:00|9525.89|9525.89|9524.36|9524.36|9529.3|9529.3|9523.35|9523.35|0
1754492400000|2025-08-06 15:00:00|9523.81|9523.81|9524.37|9524.37|9525.41|9525.41|9522.13|9522.13|0
1754492700000|2025-08-06 15:05:00|9523.81|9523.81|9521.51|9521.51|9525.95|9525.95|9520.85|9520.85|0
1754493000000|2025-08-06 15:10:00|9521.63|9521.63|9527.55|9527.55|9527.71|9527.71|9515.22|9515.22|0
1754493300000|2025-08-06 15:15:00|9527.22|9527.22|9532.63|9532.63|9533.37|9533.37|9525.86|9525.86|0
1754493600000|2025-08-06 15:20:00|9533.23|9533.23|9533.77|9533.77|9537.59|9537.59|9533.12|9533.12|0
1754493900000|2025-08-06 15:25:00|9535.08|9535.08|9535.29|9535.29|9537.44|9537.44|9533.36|9533.36|0
1754550900000|2025-08-07 07:15:00|9726.18|9726.18|9708.43|9708.43|9727.83|9727.83|9704.46|9704.46|0
1754551200000|2025-08-07 07:20:00|9711.19|9711.19|9718.87|9718.87|9723.66|9723.66|9709.04|9709.04|0
1754551500000|2025-08-07 07:25:00|9719.87|9719.87|9700.48|9700.48|9726.25|9726.25|9700.48|9700.48|0
1754551800000|2025-08-07 07:30:00|9703.79|9703.79|9714.47|9714.47|9722.3|9722.3|9693.16|9693.16|0
1754552100000|2025-08-07 07:35:00|9715.06|9715.06|9730.88|9730.88|9731.31|9731.31|9712.79|9712.79|0
1754552400000|2025-08-07 07:40:00|9732.19|9732.19|9711.02|9711.02|9733.69|9733.69|9709.37|9709.37|0
1754552700000|2025-08-07 07:45:00|9713.78|9713.78|9693.45|9693.45|9713.78|9713.78|9690.6|9690.6|0
1754553000000|2025-08-07 07:50:00|9693.53|9693.53|9684.84|9684.84|9704.43|9704.43|9683.08|9683.08|0
1754553300000|2025-08-07 07:55:00|9685.4|9685.4|9699.57|9699.57|9699.57|9699.57|9678.8|9678.8|0
1754553600000|2025-08-07 08:00:00|9700.67|9700.67|9775.6|9775.6|9785.47|9785.47|9700.12|9700.12|0
1754553900000|2025-08-07 08:05:00|9775.46|9775.46|9768.97|9768.97|9777.9|9777.9|9759.32|9759.32|0
1754554200000|2025-08-07 08:10:00|9769.63|9769.63|9748.47|9748.47|9769.66|9769.66|9748.03|9748.03|0
1754554500000|2025-08-07 08:15:00|9747.37|9747.37|9728.57|9728.57|9751.49|9751.49|9728.57|9728.57|0
1754554800000|2025-08-07 08:20:00|9728.86|9728.86|9707.38|9707.38|9732.71|9732.71|9703.68|9703.68|0
1754555100000|2025-08-07 08:25:00|9706.73|9706.73|9712.76|9712.76|9715|9715|9701.86|9701.86|0
1754555400000|2025-08-07 08:30:00|9712.92|9712.92|9731.69|9731.69|9736.3|9736.3|9711.14|9711.14|0
1754555700000|2025-08-07 08:35:00|9731.03|9731.03|9718.48|9718.48|9731.03|9731.03|9716.63|9716.63|0
1754556000000|2025-08-07 08:40:00|9718.72|9718.72|9715.59|9715.59|9723.46|9723.46|9714.35|9714.35|0
1754556300000|2025-08-07 08:45:00|9715.04|9715.04|9711.91|9711.91|9715.04|9715.04|9710.45|9710.45|0
1754556600000|2025-08-07 08:50:00|9710.81|9710.81|9714.18|9714.18|9714.88|9714.88|9704.09|9704.09|0
1754556900000|2025-08-07 08:55:00|9713.63|9713.63|9712.08|9712.08|9718.93|9718.93|9712.08|9712.08|0
1754557200000|2025-08-07 09:00:00|9711.52|9711.52|9722.39|9722.39|9723.87|9723.87|9708.9|9708.9|0
1754557500000|2025-08-07 09:05:00|9722.63|9722.63|9728.98|9728.98|9729.52|9729.52|9716.98|9716.98|0
1754557800000|2025-08-07 09:10:00|9728.43|9728.43|9724.3|9724.3|9728.95|9728.95|9718.26|9718.26|0
1754558100000|2025-08-07 09:15:00|9726.51|9726.51|9730.34|9730.34|9734.65|9734.65|9725.55|9725.55|0
1754558400000|2025-08-07 09:20:00|9731.47|9731.47|9725.69|9725.69|9734.66|9734.66|9724.69|9724.69|0
1754558700000|2025-08-07 09:25:00|9726.24|9726.24|9729.64|9729.64|9734.42|9734.42|9726.24|9726.24|0
1754559000000|2025-08-07 09:30:00|9728.54|9728.54|9737.08|9737.08|9744.78|9744.78|9727.34|9727.34|0
1754559300000|2025-08-07 09:35:00|9736.93|9736.93|9718.58|9718.58|9736.93|9736.93|9715.97|9715.97|0
1754559600000|2025-08-07 09:40:00|9718.51|9718.51|9715.1|9715.1|9718.51|9718.51|9707.74|9707.74|0
1754559900000|2025-08-07 09:45:00|9716.2|9716.2|9721.35|9721.35|9722.97|9722.97|9716.06|9716.06|0
1754560200000|2025-08-07 09:50:00|9722.9|9722.9|9730.93|9730.93|9731.58|9731.58|9717.45|9717.45|0
1754560500000|2025-08-07 09:55:00|9731.48|9731.48|9725.12|9725.12|9731.48|9731.48|9723.78|9723.78|0
1754560800000|2025-08-07 10:00:00|9726.43|9726.43|9732.11|9732.11|9732.11|9732.11|9713.49|9713.49|0
1754561100000|2025-08-07 10:05:00|9733.24|9733.24|9729.47|9729.47|9738.78|9738.78|9729.47|9729.47|0
1754561400000|2025-08-07 10:10:00|9730.13|9730.13|9735.46|9735.46|9737.63|9737.63|9725.76|9725.76|0
1754561700000|2025-08-07 10:15:00|9739.87|9739.87|9746.16|9746.16|9746.16|9746.16|9736.57|9736.57|0
1754562000000|2025-08-07 10:20:00|9746.71|9746.71|9726.16|9726.16|9746.71|9746.71|9726.1|9726.1|0
1754562300000|2025-08-07 10:25:00|9725.61|9725.61|9720.6|9720.6|9726.16|9726.16|9716.5|9716.5|0
1754562600000|2025-08-07 10:30:00|9721.26|9721.26|9697.85|9697.85|9721.26|9721.26|9697.85|9697.85|0
1754562900000|2025-08-07 10:35:00|9698.95|9698.95|9695|9695|9699.28|9699.28|9694.09|9694.09|0
1754563200000|2025-08-07 10:40:00|9695.6|9695.6|9702.52|9702.52|9702.52|9702.52|9695.52|9695.52|0
1754563500000|2025-08-07 10:45:00|9703.07|9703.07|9707.97|9707.97|9708.83|9708.83|9703.07|9703.07|0
1754563800000|2025-08-07 10:50:00|9709.09|9709.09|9701.8|9701.8|9709.09|9709.09|9700.13|9700.13|0
1754564100000|2025-08-07 10:55:00|9701.46|9701.46|9690.59|9690.59|9702.72|9702.72|9690.59|9690.59|0
1754564400000|2025-08-07 11:00:00|9690.11|9690.11|9685.28|9685.28|9690.11|9690.11|9672.43|9672.43|0
1754564700000|2025-08-07 11:05:00|9685.14|9685.14|9678.42|9678.42|9689.09|9689.09|9673.18|9673.18|0
1754565000000|2025-08-07 11:10:00|9677.94|9677.94|9675.43|9675.43|9679.02|9679.02|9667.99|9667.99|0
1754565300000|2025-08-07 11:15:00|9674.88|9674.88|9694.19|9694.19|9694.19|9694.19|9674.88|9674.88|0
1754565600000|2025-08-07 11:20:00|9694.85|9694.85|9703.98|9703.98|9707.72|9707.72|9694.85|9694.85|0
1754565900000|2025-08-07 11:25:00|9703.71|9703.71|9711.38|9711.38|9716.44|9716.44|9701.74|9701.74|0
1754566200000|2025-08-07 11:30:00|9710.3|9710.3|9691.84|9691.84|9714.43|9714.43|9689.82|9689.82|0
1754566500000|2025-08-07 11:35:00|9691.92|9691.92|9695.98|9695.98|9698.35|9698.35|9690.44|9690.44|0
1754566800000|2025-08-07 11:40:00|9695.83|9695.83|9697.12|9697.12|9697.49|9697.49|9690.35|9690.35|0
1754567100000|2025-08-07 11:45:00|9696.99|9696.99|9700.14|9700.14|9702.25|9702.25|9696.73|9696.73|0
1754567400000|2025-08-07 11:50:00|9699.67|9699.67|9696.34|9696.34|9704.83|9704.83|9694.8|9694.8|0
1754567700000|2025-08-07 11:55:00|9695.24|9695.24|9690.25|9690.25|9695.76|9695.76|9689.41|9689.41|0
1754568000000|2025-08-07 12:00:00|9690.04|9690.04|9682.25|9682.25|9690.25|9690.25|9681.59|9681.59|0
1754568300000|2025-08-07 12:05:00|9681.95|9681.95|9678.19|9678.19|9681.95|9681.95|9677.52|9677.52|0
1754568600000|2025-08-07 12:10:00|9677.92|9677.92|9676.75|9676.75|9685.13|9685.13|9674.42|9674.42|0
1754568900000|2025-08-07 12:15:00|9675.43|9675.43|9674.55|9674.55|9676.93|9676.93|9672.46|9672.46|0
1754569200000|2025-08-07 12:20:00|9674.32|9674.32|9682.3|9682.3|9682.85|9682.85|9672.89|9672.89|0
1754569500000|2025-08-07 12:25:00|9682.13|9682.13|9679.34|9679.34|9682.64|9682.64|9674.58|9674.58|0
1754569800000|2025-08-07 12:30:00|9678.08|9678.08|9698.09|9698.09|9698.09|9698.09|9672.08|9672.08|0
1754570100000|2025-08-07 12:35:00|9698.63|9698.63|9700.31|9700.31|9702.55|9702.55|9695.2|9695.2|0
1754570400000|2025-08-07 12:40:00|9701.41|9701.41|9706.61|9706.61|9709.63|9709.63|9699.27|9699.27|0
1754570700000|2025-08-07 12:45:00|9707.16|9707.16|9714.89|9714.89|9717.1|9717.1|9707.16|9707.16|0
1754571000000|2025-08-07 12:50:00|9714.56|9714.56|9719.32|9719.32|9719.94|9719.94|9713.67|9713.67|0
1754571300000|2025-08-07 12:55:00|9719.08|9719.08|9718.24|9718.24|9723.15|9723.15|9715.82|9715.82|0
1754571600000|2025-08-07 13:00:00|9719.55|9719.55|9725.57|9725.57|9725.57|9725.57|9716.04|9716.04|0
1754571900000|2025-08-07 13:05:00|9725.33|9725.33|9726.73|9726.73|9727.2|9727.2|9720.57|9720.57|0
1754572200000|2025-08-07 13:10:00|9726.97|9726.97|9710.1|9710.1|9726.97|9726.97|9708.78|9708.78|0
1754572500000|2025-08-07 13:15:00|9708.99|9708.99|9721.2|9721.2|9732.47|9732.47|9708.84|9708.84|0
1754572800000|2025-08-07 13:20:00|9721.75|9721.75|9725.89|9725.89|9727.05|9727.05|9719.68|9719.68|0
1754573100000|2025-08-07 13:25:00|9727.86|9727.86|9744.41|9744.41|9744.41|9744.41|9727.3|9727.3|0
1754573400000|2025-08-07 13:30:00|9743.75|9743.75|9739.51|9739.51|9758.73|9758.73|9724.7|9724.7|0
1754573700000|2025-08-07 13:35:00|9740.82|9740.82|9707.01|9707.01|9740.82|9740.82|9705.66|9705.66|0
1754574000000|2025-08-07 13:40:00|9707.25|9707.25|9730.59|9730.59|9730.59|9730.59|9706.55|9706.55|0
1754574300000|2025-08-07 13:45:00|9729.93|9729.93|9717.52|9717.52|9730.69|9730.69|9713.66|9713.66|0
1754574600000|2025-08-07 13:50:00|9718.47|9718.47|9724.78|9724.78|9733.27|9733.27|9718.47|9718.47|0
1754574900000|2025-08-07 13:55:00|9724.22|9724.22|9722.83|9722.83|9727.65|9727.65|9715.68|9715.68|0
1754575200000|2025-08-07 14:00:00|9722.69|9722.69|9702.11|9702.11|9723.81|9723.81|9701.06|9701.06|0
1754575500000|2025-08-07 14:05:00|9701.56|9701.56|9698.57|9698.57|9703.9|9703.9|9695.86|9695.86|0
1754575800000|2025-08-07 14:10:00|9700.22|9700.22|9693.35|9693.35|9702.16|9702.16|9690.79|9690.79|0
1754576100000|2025-08-07 14:15:00|9695|9695|9691.56|9691.56|9701.82|9701.82|9687.68|9687.68|0
1754576400000|2025-08-07 14:20:00|9693.29|9693.29|9693.69|9693.69|9697.73|9697.73|9689.33|9689.33|0
1754576700000|2025-08-07 14:25:00|9693.62|9693.62|9696.23|9696.23|9697.58|9697.58|9691.45|9691.45|0
1754577000000|2025-08-07 14:30:00|9698.57|9698.57|9702.74|9702.74|9704.12|9704.12|9695.4|9695.4|0
1754577300000|2025-08-07 14:35:00|9702.89|9702.89|9696.48|9696.48|9703.79|9703.79|9694.14|9694.14|0
1754577600000|2025-08-07 14:40:00|9695.38|9695.38|9692.79|9692.79|9696.59|9696.59|9690.27|9690.27|0
1754577900000|2025-08-07 14:45:00|9692.93|9692.93|9697.21|9697.21|9697.21|9697.21|9686.78|9686.78|0
1754578200000|2025-08-07 14:50:00|9697.35|9697.35|9702.09|9702.09|9702.09|9702.09|9693.69|9693.69|0
1754578500000|2025-08-07 14:55:00|9701.43|9701.43|9692.75|9692.75|9701.82|9701.82|9689.54|9689.54|0
1754578800000|2025-08-07 15:00:00|9692.58|9692.58|9677.08|9677.08|9697.64|9697.64|9673.6|9673.6|0
1754579100000|2025-08-07 15:05:00|9677.63|9677.63|9696|9696|9700.39|9700.39|9677.07|9677.07|0
1754579400000|2025-08-07 15:10:00|9696.31|9696.31|9691.53|9691.53|9698.64|9698.64|9688.55|9688.55|0
1754579700000|2025-08-07 15:15:00|9692.08|9692.08|9699.58|9699.58|9702.71|9702.71|9691.16|9691.16|0
1754580000000|2025-08-07 15:20:00|9700.48|9700.48|9694.63|9694.63|9704.26|9704.26|9693.29|9693.29|0
1754580300000|2025-08-07 15:25:00|9693.74|9693.74|9703.12|9703.12|9703.12|9703.12|9690.4|9690.4|0
1754637300000|2025-08-08 07:15:00|9605.08|9605.08|9584.28|9584.28|9606.21|9606.21|9584.28|9584.28|0
1754637600000|2025-08-08 07:20:00|9584.41|9584.41|9592.94|9592.94|9593.84|9593.84|9582.05|9582.05|0
1754637900000|2025-08-08 07:25:00|9592.26|9592.26|9573.28|9573.28|9592.26|9592.26|9573.28|9573.28|0
1754638200000|2025-08-08 07:30:00|9573.5|9573.5|9571.38|9571.38|9575.29|9575.29|9569.78|9569.78|0
1754638500000|2025-08-08 07:35:00|9570.72|9570.72|9574.9|9574.9|9577.47|9577.47|9568.57|9568.57|0
1754638800000|2025-08-08 07:40:00|9574.66|9574.66|9563.35|9563.35|9574.66|9574.66|9562.99|9562.99|0
1754639100000|2025-08-08 07:45:00|9563.82|9563.82|9560.03|9560.03|9563.82|9563.82|9554.38|9554.38|0
1754639400000|2025-08-08 07:50:00|9560.27|9560.27|9570.96|9570.96|9574.44|9574.44|9556.09|9556.09|0
1754639700000|2025-08-08 07:55:00|9570.82|9570.82|9571.1|9571.1|9573.39|9573.39|9567.25|9567.25|0
1754640000000|2025-08-08 08:00:00|9572.75|9572.75|9571.19|9571.19|9577.37|9577.37|9571.19|9571.19|0
1754640300000|2025-08-08 08:05:00|9570.79|9570.79|9569.66|9569.66|9570.79|9570.79|9563.26|9563.26|0
1754640600000|2025-08-08 08:10:00|9569.81|9569.81|9582.97|9582.97|9582.97|9582.97|9568.84|9568.84|0
1754640900000|2025-08-08 08:15:00|9582.68|9582.68|9585.06|9585.06|9587.08|9587.08|9582.68|9582.68|0
1754641200000|2025-08-08 08:20:00|9585.3|9585.3|9591.84|9591.84|9594|9594|9585.3|9585.3|0
1754641500000|2025-08-08 08:25:00|9590.53|9590.53|9590.66|9590.66|9593.41|9593.41|9585.57|9585.57|0
1754641800000|2025-08-08 08:30:00|9590.88|9590.88|9577.86|9577.86|9590.88|9590.88|9575.18|9575.18|0
1754642100000|2025-08-08 08:35:00|9577.15|9577.15|9570.46|9570.46|9577.15|9577.15|9567.49|9567.49|0
1754642400000|2025-08-08 08:40:00|9571.12|9571.12|9580.39|9580.39|9581.04|9581.04|9571.12|9571.12|0
1754642700000|2025-08-08 08:45:00|9581.7|9581.7|9579.41|9579.41|9583.5|9583.5|9579.41|9579.41|0
1754643000000|2025-08-08 08:50:00|9573.47|9573.47|9573.5|9573.5|9579.65|9579.65|9573.24|9573.24|0
1754643300000|2025-08-08 08:55:00|9573.26|9573.26|9564.32|9564.32|9573.26|9573.26|9564.32|9564.32|0
1754643600000|2025-08-08 09:00:00|9561.02|9561.02|9566.5|9566.5|9569.34|9569.34|9559.14|9559.14|0
1754643900000|2025-08-08 09:05:00|9566.58|9566.58|9561.52|9561.52|9567.44|9567.44|9560.85|9560.85|0
1754644200000|2025-08-08 09:10:00|9561.97|9561.97|9561.9|9561.9|9567.52|9567.52|9560.9|9560.9|0
1754644500000|2025-08-08 09:15:00|9561.83|9561.83|9567.9|9567.9|9567.9|9567.9|9561.62|9561.62|0
1754644800000|2025-08-08 09:20:00|9569.66|9569.66|9566.98|9566.98|9570.36|9570.36|9565.34|9565.34|0
1754645100000|2025-08-08 09:25:00|9567.52|9567.52|9559.29|9559.29|9567.52|9567.52|9559.29|9559.29|0
1754645400000|2025-08-08 09:30:00|9558.96|9558.96|9559.43|9559.43|9559.43|9559.43|9555.56|9555.56|0
1754645700000|2025-08-08 09:35:00|9559.88|9559.88|9556.15|9556.15|9560.71|9560.71|9555.87|9555.87|0
1754646000000|2025-08-08 09:40:00|9558.12|9558.12|9558.39|9558.39|9558.61|9558.61|9556.7|9556.7|0
1754646300000|2025-08-08 09:45:00|9558.62|9558.62|9564.06|9564.06|9564.06|9564.06|9558.62|9558.62|0
1754646600000|2025-08-08 09:50:00|9563.61|9563.61|9548.54|9548.54|9564.51|9564.51|9546.94|9546.94|0
1754646900000|2025-08-08 09:55:00|9548.47|9548.47|9546.48|9546.48|9548.62|9548.62|9546.48|9546.48|0
1754647200000|2025-08-08 10:00:00|9546.34|9546.34|9552.95|9552.95|9553.63|9553.63|9546.21|9546.21|0
1754647500000|2025-08-08 10:05:00|9554.27|9554.27|9557.42|9557.42|9557.42|9557.42|9554.12|9554.12|0
1754647800000|2025-08-08 10:10:00|9557.55|9557.55|9555.01|9555.01|9557.55|9557.55|9554.6|9554.6|0
1754648100000|2025-08-08 10:15:00|9554.35|9554.35|9562.02|9562.02|9562.38|9562.38|9554.28|9554.28|0
1754648400000|2025-08-08 10:20:00|9562.25|9562.25|9564.6|9564.6|9567.18|9567.18|9562.02|9562.02|0
1754648700000|2025-08-08 10:25:00|9564.46|9564.46|9565.18|9565.18|9565.4|9565.4|9562.92|9562.92|0
1754649000000|2025-08-08 10:30:00|9565.33|9565.33|9566.7|9566.7|9567.02|9567.02|9564.64|9564.64|0
1754649300000|2025-08-08 10:35:00|9566.92|9566.92|9563.29|9563.29|9568.16|9568.16|9559.63|9559.63|0
1754649600000|2025-08-08 10:40:00|9563.6|9563.6|9561.4|9561.4|9564.48|9564.48|9561.4|9561.4|0
1754649900000|2025-08-08 10:45:00|9561.17|9561.17|9565.7|9565.7|9565.7|9565.7|9561.17|9561.17|0
1754650200000|2025-08-08 10:50:00|9565.94|9565.94|9568.94|9568.94|9569.84|9569.84|9565.94|9565.94|0
1754650500000|2025-08-08 10:55:00|9569.17|9569.17|9571|9571|9571.9|9571.9|9569.11|9569.11|0
1754650800000|2025-08-08 11:00:00|9570.73|9570.73|9574.24|9574.24|9574.24|9574.24|9570.6|9570.6|0
1754651100000|2025-08-08 11:05:00|9574.46|9574.46|9572.31|9572.31|9575.63|9575.63|9572.31|9572.31|0
1754651400000|2025-08-08 11:10:00|9572.24|9572.24|9570.18|9570.18|9576.14|9576.14|9570.18|9570.18|0
1754651700000|2025-08-08 11:15:00|9569.95|9569.95|9561.32|9561.32|9570.21|9570.21|9561.02|9561.02|0
1754652000000|2025-08-08 11:20:00|9559.3|9559.3|9560.66|9560.66|9561.76|9561.76|9557.7|9557.7|0
1754652300000|2025-08-08 11:25:00|9560.52|9560.52|9559.33|9559.33|9561.18|9561.18|9558.16|9558.16|0
1754652600000|2025-08-08 11:30:00|9558.78|9558.78|9558.4|9558.4|9558.78|9558.78|9557.78|9557.78|0
1754652900000|2025-08-08 11:35:00|9557.84|9557.84|9557.1|9557.1|9557.86|9557.86|9553.63|9553.63|0
1754653200000|2025-08-08 11:40:00|9555.78|9555.78|9554.48|9554.48|9555.78|9555.78|9553.34|9553.34|0
1754653500000|2025-08-08 11:45:00|9555.8|9555.8|9553.27|9553.27|9556.48|9556.48|9552.24|9552.24|0
1754653800000|2025-08-08 11:50:00|9553.92|9553.92|9558.49|9558.49|9558.51|9558.51|9553.55|9553.55|0
1754654100000|2025-08-08 11:55:00|9558.64|9558.64|9557.62|9557.62|9560.74|9560.74|9557.62|9557.62|0
1754654400000|2025-08-08 12:00:00|9557.69|9557.69|9555.78|9555.78|9558.02|9558.02|9555.07|9555.07|0
1754654700000|2025-08-08 12:05:00|9555.64|9555.64|9551.02|9551.02|9556.16|9556.16|9550.86|9550.86|0
1754655000000|2025-08-08 12:10:00|9550.37|9550.37|9550.25|9550.25|9551.58|9551.58|9547.65|9547.65|0
1754655300000|2025-08-08 12:15:00|9548.04|9548.04|9538.81|9538.81|9548.52|9548.52|9537.71|9537.71|0
1754655600000|2025-08-08 12:20:00|9539.26|9539.26|9538.16|9538.16|9539.26|9539.26|9535.16|9535.16|0
1754655900000|2025-08-08 12:25:00|9538.45|9538.45|9537.98|9537.98|9540.42|9540.42|9536.03|9536.03|0
1754656200000|2025-08-08 12:30:00|9538.63|9538.63|9535.74|9535.74|9539.51|9539.51|9532.3|9532.3|0
1754656500000|2025-08-08 12:35:00|9536.4|9536.4|9544.7|9544.7|9547.06|9547.06|9536.4|9536.4|0
1754656800000|2025-08-08 12:40:00|9542.91|9542.91|9539.92|9539.92|9542.91|9542.91|9538.58|9538.58|0
1754657100000|2025-08-08 12:45:00|9538.82|9538.82|9538.27|9538.27|9538.82|9538.82|9535.49|9535.49|0
1754657400000|2025-08-08 12:50:00|9538.06|9538.06|9545.47|9545.47|9545.47|9545.47|9537.89|9537.89|0
1754657700000|2025-08-08 12:55:00|9545.92|9545.92|9546.46|9546.46|9547.89|9547.89|9545.92|9545.92|0
1754658000000|2025-08-08 13:00:00|9546.59|9546.59|9545.71|9545.71|9546.79|9546.79|9543.36|9543.36|0
1754658300000|2025-08-08 13:05:00|9545.56|9545.56|9539.63|9539.63|9545.56|9545.56|9539.63|9539.63|0
1754658600000|2025-08-08 13:10:00|9539.29|9539.29|9538.62|9538.62|9540.85|9540.85|9536.06|9536.06|0
1754658900000|2025-08-08 13:15:00|9538.49|9538.49|9533.88|9533.88|9539.49|9539.49|9533.22|9533.22|0
1754659200000|2025-08-08 13:20:00|9533.74|9533.74|9529.69|9529.69|9534.4|9534.4|9529.26|9529.26|0
1754659500000|2025-08-08 13:25:00|9530.59|9530.59|9526.71|9526.71|9532.56|9532.56|9526.62|9526.62|0
1754659800000|2025-08-08 13:30:00|9527.8|9527.8|9508.98|9508.98|9534.03|9534.03|9502.68|9502.68|0
1754660100000|2025-08-08 13:35:00|9509.13|9509.13|9500.91|9500.91|9509.13|9509.13|9500.91|9500.91|0
1754660400000|2025-08-08 13:40:00|9500.67|9500.67|9507.84|9507.84|9507.84|9507.84|9493.28|9493.28|0
1754660700000|2025-08-08 13:45:00|9507.97|9507.97|9504.88|9504.88|9514.5|9514.5|9502.7|9502.7|0
1754661000000|2025-08-08 13:50:00|9506.54|9506.54|9507.86|9507.86|9510.14|9510.14|9502.28|9502.28|0
1754661300000|2025-08-08 13:55:00|9507.3|9507.3|9505.48|9505.48|9507.87|9507.87|9498.4|9498.4|0
1754661600000|2025-08-08 14:00:00|9505.62|9505.62|9500.76|9500.76|9509.41|9509.41|9500.36|9500.36|0
1754661900000|2025-08-08 14:05:00|9501.42|9501.42|9547.69|9547.69|9554.95|9554.95|9497.52|9497.52|0
1754662200000|2025-08-08 14:10:00|9547.96|9547.96|9542.16|9542.16|9550.78|9550.78|9525.3|9525.3|0
1754662500000|2025-08-08 14:15:00|9541.74|9541.74|9532.84|9532.84|9541.74|9541.74|9531.64|9531.64|0
1754662800000|2025-08-08 14:20:00|9533.08|9533.08|9540.09|9540.09|9540.24|9540.24|9529.79|9529.79|0
1754663100000|2025-08-08 14:25:00|9539.81|9539.81|9547.54|9547.54|9553.95|9553.95|9538.49|9538.49|0
1754663400000|2025-08-08 14:30:00|9545.88|9545.88|9542.88|9542.88|9548.5|9548.5|9542.22|9542.22|0
1754663700000|2025-08-08 14:35:00|9542.65|9542.65|9517.19|9517.19|9542.74|9542.74|9515.21|9515.21|0
1754664000000|2025-08-08 14:40:00|9516.95|9516.95|9509.94|9509.94|9517.5|9517.5|9509.36|9509.36|0
1754664300000|2025-08-08 14:45:00|9510.16|9510.16|9515.68|9515.68|9517.2|9517.2|9507.51|9507.51|0
1754664600000|2025-08-08 14:50:00|9515.59|9515.59|9502.5|9502.5|9515.82|9515.82|9502.5|9502.5|0
1754664900000|2025-08-08 14:55:00|9502.23|9502.23|9511.44|9511.44|9511.58|9511.58|9502.23|9502.23|0
1754665200000|2025-08-08 15:00:00|9510.78|9510.78|9521.49|9521.49|9521.62|9521.62|9508.01|9508.01|0
1754665500000|2025-08-08 15:05:00|9521.76|9521.76|9517.06|9517.06|9521.76|9521.76|9516.98|9516.98|0
1754665800000|2025-08-08 15:10:00|9517.73|9517.73|9526.9|9526.9|9526.9|9526.9|9517.33|9517.33|0
1754666100000|2025-08-08 15:15:00|9526.76|9526.76|9527.3|9527.3|9528.26|9528.26|9519.54|9519.54|0
1754666400000|2025-08-08 15:20:00|9527.15|9527.15|9528.28|9528.28|9528.43|9528.43|9523.34|9523.34|0
1754666700000|2025-08-08 15:25:00|9529.03|9529.03|9528.96|9528.96|9531.63|9531.63|9527.64|9527.64|0
1754896500000|2025-08-11 07:15:00|9523.75|9523.75|9498.81|9498.81|9525.8|9525.8|9498.14|9498.14|0
1754896800000|2025-08-11 07:20:00|9498.34|9498.34|9496.54|9496.54|9504.28|9504.28|9496.54|9496.54|0
1754897100000|2025-08-11 07:25:00|9495.89|9495.89|9499.15|9499.15|9500.81|9500.81|9494.43|9494.43|0
1754897400000|2025-08-11 07:30:00|9499.3|9499.3|9500.44|9500.44|9507.78|9507.78|9499.3|9499.3|0
1754897700000|2025-08-11 07:35:00|9499.78|9499.78|9507.27|9507.27|9509.81|9509.81|9498.95|9498.95|0
1754898000000|2025-08-11 07:40:00|9508.62|9508.62|9501.66|9501.66|9508.77|9508.77|9498.51|9498.51|0
1754898300000|2025-08-11 07:45:00|9501.37|9501.37|9489.44|9489.44|9502.53|9502.53|9488.78|9488.78|0
1754898600000|2025-08-11 07:50:00|9489.51|9489.51|9479.95|9479.95|9489.65|9489.65|9478.95|9478.95|0
1754898900000|2025-08-11 07:55:00|9481.06|9481.06|9462.61|9462.61|9481.29|9481.29|9462.61|9462.61|0
1754899200000|2025-08-11 08:00:00|9462.75|9462.75|9445.47|9445.47|9466.28|9466.28|9445.47|9445.47|0
1754899500000|2025-08-11 08:05:00|9444.15|9444.15|9454.29|9454.29|9454.29|9454.29|9436.35|9436.35|0
1754899800000|2025-08-11 08:10:00|9452.32|9452.32|9437.7|9437.7|9452.32|9452.32|9435.84|9435.84|0
1754900100000|2025-08-11 08:15:00|9439.67|9439.67|9446.66|9446.66|9446.98|9446.98|9439.47|9439.47|0
1754900400000|2025-08-11 08:20:00|9445.35|9445.35|9437.32|9437.32|9445.36|9445.36|9433.25|9433.25|0
1754900700000|2025-08-11 08:25:00|9436.66|9436.66|9434.24|9434.24|9436.66|9436.66|9432.59|9432.59|0
1754901000000|2025-08-11 08:30:00|9434.5|9434.5|9431.11|9431.11|9434.6|9434.6|9431.11|9431.11|0
1754901300000|2025-08-11 08:35:00|9431.55|9431.55|9424.68|9424.68|9432.72|9432.72|9424.17|9424.17|0
1754901600000|2025-08-11 08:40:00|9423.58|9423.58|9435|9435|9435|9435|9422.12|9422.12|0
1754901900000|2025-08-11 08:45:00|9436.31|9436.31|9435.53|9435.53|9439.68|9439.68|9435.08|9435.08|0
1754902200000|2025-08-11 08:50:00|9435.26|9435.26|9436.82|9436.82|9441.64|9441.64|9434.09|9434.09|0
1754902500000|2025-08-11 08:55:00|9439.58|9439.58|9437.61|9437.61|9442.9|9442.9|9435.25|9435.25|0
1754902800000|2025-08-11 09:00:00|9437.14|9437.14|9433.62|9433.62|9441.68|9441.68|9433.09|9433.09|0
1754903100000|2025-08-11 09:05:00|9432.94|9432.94|9433.38|9433.38|9435.69|9435.69|9430.96|9430.96|0
1754903400000|2025-08-11 09:10:00|9432.73|9432.73|9435.9|9435.9|9439.68|9439.68|9432.73|9432.73|0
1754903700000|2025-08-11 09:15:00|9435.66|9435.66|9442.23|9442.23|9442.23|9442.23|9430.31|9430.31|0
1754904000000|2025-08-11 09:20:00|9445.51|9445.51|9445.88|9445.88|9452.81|9452.81|9445.51|9445.51|0
1754904300000|2025-08-11 09:25:00|9445.74|9445.74|9444.21|9444.21|9446.27|9446.27|9443.76|9443.76|0
1754904600000|2025-08-11 09:30:00|9445.52|9445.52|9436.01|9436.01|9445.96|9445.96|9436|9436|0
1754904900000|2025-08-11 09:35:00|9436.56|9436.56|9444.96|9444.96|9444.96|9444.96|9435.17|9435.17|0
1754905200000|2025-08-11 09:40:00|9442.54|9442.54|9445.58|9445.58|9449.48|9449.48|9441.96|9441.96|0
1754905500000|2025-08-11 09:45:00|9445.44|9445.44|9442.62|9442.62|9447.29|9447.29|9442.07|9442.07|0
1754905800000|2025-08-11 09:50:00|9442.95|9442.95|9444.52|9444.52|9445.31|9445.31|9442.81|9442.81|0
1754906100000|2025-08-11 09:55:00|9445.17|9445.17|9439.37|9439.37|9446.63|9446.63|9438.37|9438.37|0
1754906400000|2025-08-11 10:00:00|9439.92|9439.92|9444.07|9444.07|9444.73|9444.73|9439.92|9439.92|0
1754906700000|2025-08-11 10:05:00|9444.62|9444.62|9440.35|9440.35|9444.62|9444.62|9439.28|9439.28|0
1754907000000|2025-08-11 10:10:00|9439.03|9439.03|9432.64|9432.64|9439.11|9439.11|9432.64|9432.64|0
1754907300000|2025-08-11 10:15:00|9433.3|9433.3|9433.18|9433.18|9434.42|9434.42|9432.73|9432.73|0
1754907600000|2025-08-11 10:20:00|9432.53|9432.53|9431.12|9431.12|9433.3|9433.3|9430.26|9430.26|0
1754907900000|2025-08-11 10:25:00|9430.98|9430.98|9436.26|9436.26|9436.26|9436.26|9430.83|9430.83|0
1754908200000|2025-08-11 10:30:00|9435.97|9435.97|9436.81|9436.81|9437.95|9437.95|9432.42|9432.42|0
1754908500000|2025-08-11 10:35:00|9436.59|9436.59|9435.29|9435.29|9437.85|9437.85|9434.69|9434.69|0
1754908800000|2025-08-11 10:40:00|9434.62|9434.62|9430.09|9430.09|9434.77|9434.77|9430.02|9430.02|0
1754909100000|2025-08-11 10:45:00|9430.25|9430.25|9433.72|9433.72|9434.78|9434.78|9429.52|9429.52|0
1754909400000|2025-08-11 10:50:00|9434.15|9434.15|9436.79|9436.79|9436.79|9436.79|9433.41|9433.41|0
1754909700000|2025-08-11 10:55:00|9436.56|9436.56|9437.89|9437.89|9438.11|9438.11|9435.64|9435.64|0
1754910000000|2025-08-11 11:00:00|9437.66|9437.66|9439.93|9439.93|9439.93|9439.93|9437.52|9437.52|0
1754910300000|2025-08-11 11:05:00|9440.19|9440.19|9435.37|9435.37|9441.6|9441.6|9433.57|9433.57|0
1754910600000|2025-08-11 11:10:00|9435.54|9435.54|9431.78|9431.78|9437.85|9437.85|9431.78|9431.78|0
1754910900000|2025-08-11 11:15:00|9431.64|9431.64|9431.98|9431.98|9433.33|9433.33|9430.17|9430.17|0
1754911200000|2025-08-11 11:20:00|9432.11|9432.11|9431.72|9431.72|9432.38|9432.38|9428.37|9428.37|0
1754911500000|2025-08-11 11:25:00|9432.38|9432.38|9439.97|9439.97|9440.33|9440.33|9432.33|9432.33|0
1754911800000|2025-08-11 11:30:00|9440.04|9440.04|9440.97|9440.97|9441.28|9441.28|9439.32|9439.32|0
1754912100000|2025-08-11 11:35:00|9441.21|9441.21|9436.39|9436.39|9441.21|9441.21|9435.27|9435.27|0
1754912400000|2025-08-11 11:40:00|9436.84|9436.84|9438.23|9438.23|9438.23|9438.23|9434.56|9434.56|0
1754912700000|2025-08-11 11:45:00|9438.38|9438.38|9442.51|9442.51|9442.51|9442.51|9436.7|9436.7|0
1754913000000|2025-08-11 11:50:00|9442.93|9442.93|9445.71|9445.71|9446.94|9446.94|9442.93|9442.93|0
1754913300000|2025-08-11 11:55:00|9445.84|9445.84|9448.38|9448.38|9448.38|9448.38|9444.03|9444.03|0
1754913600000|2025-08-11 12:00:00|9449.04|9449.04|9451.57|9451.57|9453.71|9453.71|9448.46|9448.46|0
1754913900000|2025-08-11 12:05:00|9452.47|9452.47|9445.02|9445.02|9454.78|9454.78|9444.11|9444.11|0
1754914200000|2025-08-11 12:10:00|9445.45|9445.45|9447.13|9447.13|9447.13|9447.13|9443.91|9443.91|0
1754914500000|2025-08-11 12:15:00|9446.72|9446.72|9442.18|9442.18|9446.72|9446.72|9441.52|9441.52|0
1754914800000|2025-08-11 12:20:00|9441.52|9441.52|9437.85|9437.85|9442.83|9442.83|9436.88|9436.88|0
1754915100000|2025-08-11 12:25:00|9437.99|9437.99|9438.12|9438.12|9438.78|9438.78|9436.24|9436.24|0
1754915400000|2025-08-11 12:30:00|9437.01|9437.01|9432.7|9432.7|9437.01|9437.01|9432.7|9432.7|0
1754915700000|2025-08-11 12:35:00|9432.85|9432.85|9438.72|9438.72|9440.26|9440.26|9432.85|9432.85|0
1754916000000|2025-08-11 12:40:00|9439.03|9439.03|9438.28|9438.28|9442.92|9442.92|9437.74|9437.74|0
1754916300000|2025-08-11 12:45:00|9437.62|9437.62|9435.26|9435.26|9437.62|9437.62|9435.26|9435.26|0
1754916600000|2025-08-11 12:50:00|9435.34|9435.34|9432.86|9432.86|9435.67|9435.67|9431.18|9431.18|0
1754916900000|2025-08-11 12:55:00|9432.62|9432.62|9432.59|9432.59|9433.82|9433.82|9430.89|9430.89|0
1754917200000|2025-08-11 13:00:00|9432.35|9432.35|9428.16|9428.16|9432.36|9432.36|9426.8|9426.8|0
1754917500000|2025-08-11 13:05:00|9427.37|9427.37|9422.72|9422.72|9427.37|9427.37|9420.54|9420.54|0
1754917800000|2025-08-11 13:10:00|9423.48|9423.48|9430.38|9430.38|9430.81|9430.81|9423.48|9423.48|0
1754918100000|2025-08-11 13:15:00|9430.09|9430.09|9428.37|9428.37|9430.45|9430.45|9426.16|9426.16|0
1754918400000|2025-08-11 13:20:00|9428.52|9428.52|9427.77|9427.77|9428.66|9428.66|9426.13|9426.13|0
1754918700000|2025-08-11 13:25:00|9427.23|9427.23|9426.14|9426.14|9427.87|9427.87|9425.66|9425.66|0
1754919000000|2025-08-11 13:30:00|9427.24|9427.24|9438.78|9438.78|9445.02|9445.02|9426.73|9426.73|0
1754919300000|2025-08-11 13:35:00|9438.63|9438.63|9458.43|9458.43|9459.74|9459.74|9438.63|9438.63|0
1754919600000|2025-08-11 13:40:00|9458.3|9458.3|9457.75|9457.75|9461.6|9461.6|9447.92|9447.92|0
1754919900000|2025-08-11 13:45:00|9457.82|9457.82|9446.2|9446.2|9458.61|9458.61|9445.77|9445.77|0
1754920200000|2025-08-11 13:50:00|9446.07|9446.07|9431.32|9431.32|9446.2|9446.2|9429.38|9429.38|0
1754920500000|2025-08-11 13:55:00|9432.64|9432.64|9441.39|9441.39|9442.94|9442.94|9431.68|9431.68|0
1754920800000|2025-08-11 14:00:00|9442.06|9442.06|9444.78|9444.78|9446.05|9446.05|9442.06|9442.06|0
1754921100000|2025-08-11 14:05:00|9445.19|9445.19|9444.52|9444.52|9445.91|9445.91|9440.79|9440.79|0
1754921400000|2025-08-11 14:10:00|9444.11|9444.11|9444.47|9444.47|9448.93|9448.93|9443.62|9443.62|0
1754921700000|2025-08-11 14:15:00|9445.15|9445.15|9438.57|9438.57|9445.15|9445.15|9438.57|9438.57|0
1754922000000|2025-08-11 14:20:00|9438.5|9438.5|9430.78|9430.78|9439.46|9439.46|9430.57|9430.57|0
1754922300000|2025-08-11 14:25:00|9431|9431|9430.03|9430.03|9431.9|9431.9|9429.18|9429.18|0
1754922600000|2025-08-11 14:30:00|9429.48|9429.48|9435.82|9435.82|9435.96|9435.96|9429.05|9429.05|0
1754922900000|2025-08-11 14:35:00|9435.49|9435.49|9425.61|9425.61|9435.49|9435.49|9423.82|9423.82|0
1754923200000|2025-08-11 14:40:00|9425.7|9425.7|9433.82|9433.82|9433.93|9433.93|9424.27|9424.27|0
1754923500000|2025-08-11 14:45:00|9434.09|9434.09|9429.78|9429.78|9439.41|9439.41|9428.56|9428.56|0
1754923800000|2025-08-11 14:50:00|9429.3|9429.3|9433.64|9433.64|9435.17|9435.17|9429.06|9429.06|0
1754924100000|2025-08-11 14:55:00|9433.47|9433.47|9437.65|9437.65|9440.29|9440.29|9433.47|9433.47|0
1754924400000|2025-08-11 15:00:00|9437.1|9437.1|9432.62|9432.62|9437.1|9437.1|9427.93|9427.93|0
1754924700000|2025-08-11 15:05:00|9432.49|9432.49|9430.73|9430.73|9435.84|9435.84|9429.96|9429.96|0
1754925000000|2025-08-11 15:10:00|9430.07|9430.07|9418.01|9418.01|9430.07|9430.07|9417.87|9417.87|0
1754925300000|2025-08-11 15:15:00|9417.77|9417.77|9422.93|9422.93|9425.45|9425.45|9416.8|9416.8|0
1754925600000|2025-08-11 15:20:00|9423.16|9423.16|9414.41|9414.41|9423.16|9423.16|9412.94|9412.94|0
1754925900000|2025-08-11 15:25:00|9414.96|9414.96|9425.92|9425.92|9426.21|9426.21|9414.96|9414.96|0
1754982900000|2025-08-12 07:15:00|9458.01|9458.01|9460.23|9460.23|9467.48|9467.48|9457.36|9457.36|0
1754983200000|2025-08-12 07:20:00|9460.9|9460.9|9463.22|9463.22|9466.87|9466.87|9458.15|9458.15|0
1754983500000|2025-08-12 07:25:00|9462.54|9462.54|9462|9462|9469.45|9469.45|9461.18|9461.18|0
1754983800000|2025-08-12 07:30:00|9462.14|9462.14|9459.48|9459.48|9462.14|9462.14|9453.13|9453.13|0
1754984100000|2025-08-12 07:35:00|9460.61|9460.61|9452.07|9452.07|9465.55|9465.55|9452.07|9452.07|0
1754984400000|2025-08-12 07:40:00|9451.94|9451.94|9460.06|9460.06|9461.62|9461.62|9448.92|9448.92|0
1754984700000|2025-08-12 07:45:00|9459.51|9459.51|9442.53|9442.53|9459.51|9459.51|9440.46|9440.46|0
1754985000000|2025-08-12 07:50:00|9442.6|9442.6|9444.74|9444.74|9445.53|9445.53|9441.85|9441.85|0
1754985300000|2025-08-12 07:55:00|9444.19|9444.19|9435.72|9435.72|9444.62|9444.62|9430.28|9430.28|0
1754985600000|2025-08-12 08:00:00|9435.58|9435.58|9435.21|9435.21|9436.37|9436.37|9427.25|9427.25|0
1754985900000|2025-08-12 08:05:00|9435.5|9435.5|9436|9436|9437.47|9437.47|9431.66|9431.66|0
1754986200000|2025-08-12 08:10:00|9435.45|9435.45|9430.6|9430.6|9435.45|9435.45|9430.4|9430.4|0
1754986500000|2025-08-12 08:15:00|9430.84|9430.84|9434.08|9434.08|9439.47|9439.47|9430.84|9430.84|0
1754986800000|2025-08-12 08:20:00|9434.21|9434.21|9428.96|9428.96|9439.25|9439.25|9428.96|9428.96|0
1754987100000|2025-08-12 08:25:00|9429.61|9429.61|9428.35|9428.35|9430.16|9430.16|9427.25|9427.25|0
1754987400000|2025-08-12 08:30:00|9428.49|9428.49|9421.96|9421.96|9428.85|9428.85|9418.86|9418.86|0
1754987700000|2025-08-12 08:35:00|9421.41|9421.41|9420.27|9420.27|9424.64|9424.64|9413.79|9413.79|0
1754988000000|2025-08-12 08:40:00|9421.59|9421.59|9411.58|9411.58|9422.94|9422.94|9409.91|9409.91|0
1754988300000|2025-08-12 08:45:00|9411.29|9411.29|9411.67|9411.67|9414.05|9414.05|9409.74|9409.74|0
1754988600000|2025-08-12 08:50:00|9411.45|9411.45|9407.03|9407.03|9415.47|9415.47|9406.05|9406.05|0
1754988900000|2025-08-12 08:55:00|9408.14|9408.14|9402.75|9402.75|9410.29|9410.29|9402.33|9402.33|0
1754989200000|2025-08-12 09:00:00|9402.61|9402.61|9403.91|9403.91|9406.12|9406.12|9399.88|9399.88|0
1754989500000|2025-08-12 09:05:00|9404.04|9404.04|9415.06|9415.06|9415.06|9415.06|9403.4|9403.4|0
1754989800000|2025-08-12 09:10:00|9414.83|9414.83|9410.47|9410.47|9414.83|9414.83|9408.64|9408.64|0
1754990100000|2025-08-12 09:15:00|9410.33|9410.33|9410.53|9410.53|9414.75|9414.75|9408.48|9408.48|0
1754990400000|2025-08-12 09:20:00|9410.4|9410.4|9406.57|9406.57|9415.73|9415.73|9406.57|9406.57|0
1754990700000|2025-08-12 09:25:00|9407.68|9407.68|9403.65|9403.65|9410.5|9410.5|9401.58|9401.58|0
1754991000000|2025-08-12 09:30:00|9403.89|9403.89|9394.89|9394.89|9404.56|9404.56|9394.89|9394.89|0
1754991300000|2025-08-12 09:35:00|9394.58|9394.58|9396.97|9396.97|9398.73|9398.73|9393.54|9393.54|0
1754991600000|2025-08-12 09:40:00|9397.24|9397.24|9395.78|9395.78|9397.24|9397.24|9395.27|9395.27|0
1754991900000|2025-08-12 09:45:00|9396.67|9396.67|9384.55|9384.55|9396.67|9396.67|9380.96|9380.96|0
1754992200000|2025-08-12 09:50:00|9384.08|9384.08|9380.29|9380.29|9384.08|9384.08|9376.48|9376.48|0
1754992500000|2025-08-12 09:55:00|9380.08|9380.08|9378.84|9378.84|9380.08|9380.08|9375.05|9375.05|0
1754992800000|2025-08-12 10:00:00|9377.72|9377.72|9378.38|9378.38|9383.81|9383.81|9377.64|9377.64|0
1754993100000|2025-08-12 10:05:00|9376.36|9376.36|9373.76|9373.76|9379.04|9379.04|9373.76|9373.76|0
1754993400000|2025-08-12 10:10:00|9373.98|9373.98|9377.37|9377.37|9378.7|9378.7|9372.63|9372.63|0
1754993700000|2025-08-12 10:15:00|9377.66|9377.66|9382.41|9382.41|9382.41|9382.41|9374.88|9374.88|0
1754994000000|2025-08-12 10:20:00|9383.07|9383.07|9381.9|9381.9|9383.88|9383.88|9380.47|9380.47|0
1754994300000|2025-08-12 10:25:00|9382.14|9382.14|9386.07|9386.07|9387.78|9387.78|9382.14|9382.14|0
1754994600000|2025-08-12 10:30:00|9386.34|9386.34|9380.74|9380.74|9387.65|9387.65|9380.74|9380.74|0
1754994900000|2025-08-12 10:35:00|9380.95|9380.95|9389.44|9389.44|9389.58|9389.58|9380.95|9380.95|0
1754995200000|2025-08-12 10:40:00|9391.69|9391.69|9394.71|9394.71|9395.37|9395.37|9388.95|9388.95|0
1754995500000|2025-08-12 10:45:00|9394.58|9394.58|9393.64|9393.64|9396.68|9396.68|9392.68|9392.68|0
1754995800000|2025-08-12 10:50:00|9393.34|9393.34|9397.5|9397.5|9398.19|9398.19|9391.97|9391.97|0
1754996100000|2025-08-12 10:55:00|9397.36|9397.36|9398.67|9398.67|9398.67|9398.67|9391.61|9391.61|0
1754996400000|2025-08-12 11:00:00|9398.12|9398.12|9405.95|9405.95|9407.92|9407.92|9398.12|9398.12|0
1754996700000|2025-08-12 11:05:00|9406.6|9406.6|9410.15|9410.15|9411.82|9411.82|9406.36|9406.36|0
1754997000000|2025-08-12 11:10:00|9409.91|9409.91|9430.03|9430.03|9432.69|9432.69|9409.91|9409.91|0
1754997300000|2025-08-12 11:15:00|9431.35|9431.35|9429.37|9429.37|9434.3|9434.3|9427.9|9427.9|0
1754997600000|2025-08-12 11:20:00|9428.71|9428.71|9434|9434|9434.19|9434.19|9427.18|9427.18|0
1754997900000|2025-08-12 11:25:00|9433.1|9433.1|9434.55|9434.55|9434.65|9434.65|9430.79|9430.79|0
1754998200000|2025-08-12 11:30:00|9434.98|9434.98|9436.46|9436.46|9438.05|9438.05|9434.93|9434.93|0
1754998500000|2025-08-12 11:35:00|9436.05|9436.05|9441.24|9441.24|9441.24|9441.24|9433|9433|0
1754998800000|2025-08-12 11:40:00|9443.04|9443.04|9447.38|9447.38|9447.83|9447.83|9443.04|9443.04|0
1754999100000|2025-08-12 11:45:00|9447.93|9447.93|9449.39|9449.39|9450.15|9450.15|9445.97|9445.97|0
1754999400000|2025-08-12 11:50:00|9449.92|9449.92|9454.68|9454.68|9455.6|9455.6|9448.92|9448.92|0
1754999700000|2025-08-12 11:55:00|9455.01|9455.01|9450|9450|9455.01|9455.01|9448.14|9448.14|0
1755000000000|2025-08-12 12:00:00|9449.34|9449.34|9448.67|9448.67|9450.99|9450.99|9448.67|9448.67|0
1755000300000|2025-08-12 12:05:00|9448.94|9448.94|9444.26|9444.26|9448.94|9448.94|9443.18|9443.18|0
1755000600000|2025-08-12 12:10:00|9444.41|9444.41|9444.55|9444.55|9446.57|9446.57|9444.04|9444.04|0
1755000900000|2025-08-12 12:15:00|9443.89|9443.89|9450.83|9450.83|9451.5|9451.5|9442.01|9442.01|0
1755001200000|2025-08-12 12:20:00|9450.96|9450.96|9457.14|9457.14|9458.7|9458.7|9449.26|9449.26|0
1755001500000|2025-08-12 12:25:00|9457.22|9457.22|9458.04|9458.04|9460.78|9460.78|9456.32|9456.32|0
1755001800000|2025-08-12 12:30:00|9458.71|9458.71|9475.52|9475.52|9478.09|9478.09|9458.71|9458.71|0
1755002100000|2025-08-12 12:35:00|9476.18|9476.18|9487.26|9487.26|9487.96|9487.96|9476.18|9476.18|0
1755002400000|2025-08-12 12:40:00|9487.4|9487.4|9494.83|9494.83|9498.41|9498.41|9487.4|9487.4|0
1755002700000|2025-08-12 12:45:00|9494.56|9494.56|9505.31|9505.31|9505.31|9505.31|9491.65|9491.65|0
1755003000000|2025-08-12 12:50:00|9505.97|9505.97|9492.36|9492.36|9506.73|9506.73|9491.26|9491.26|0
1755003300000|2025-08-12 12:55:00|9491.81|9491.81|9485.26|9485.26|9491.9|9491.9|9485.26|9485.26|0
1755003600000|2025-08-12 13:00:00|9484.93|9484.93|9487.13|9487.13|9488.46|9488.46|9484.93|9484.93|0
1755003900000|2025-08-12 13:05:00|9486.3|9486.3|9485.61|9485.61|9487.94|9487.94|9482.12|9482.12|0
1755004200000|2025-08-12 13:10:00|9485.06|9485.06|9479.39|9479.39|9486.9|9486.9|9478.84|9478.84|0
1755004500000|2025-08-12 13:15:00|9478.63|9478.63|9479.88|9479.88|9481.66|9481.66|9477.35|9477.35|0
1755004800000|2025-08-12 13:20:00|9479.75|9479.75|9481.82|9481.82|9483.96|9483.96|9473.57|9473.57|0
1755005100000|2025-08-12 13:25:00|9480.92|9480.92|9476.79|9476.79|9480.92|9480.92|9476.11|9476.11|0
1755005400000|2025-08-12 13:30:00|9476.45|9476.45|9501.54|9501.54|9501.54|9501.54|9472.61|9472.61|0
1755005700000|2025-08-12 13:35:00|9502.19|9502.19|9537.55|9537.55|9540.23|9540.23|9502.19|9502.19|0
1755006000000|2025-08-12 13:40:00|9537.31|9537.31|9515.57|9515.57|9537.45|9537.45|9515.57|9515.57|0
1755006300000|2025-08-12 13:45:00|9515.13|9515.13|9521.75|9521.75|9536.17|9536.17|9513.13|9513.13|0
1755006600000|2025-08-12 13:50:00|9522.4|9522.4|9522.46|9522.46|9523.82|9523.82|9512.87|9512.87|0
1755006900000|2025-08-12 13:55:00|9523.78|9523.78|9527.3|9527.3|9527.3|9527.3|9519.61|9519.61|0
1755007200000|2025-08-12 14:00:00|9526.41|9526.41|9524.3|9524.3|9535.83|9535.83|9520.98|9520.98|0
1755007500000|2025-08-12 14:05:00|9524.38|9524.38|9539.65|9539.65|9540.96|9540.96|9524.38|9524.38|0
1755007800000|2025-08-12 14:10:00|9537.29|9537.29|9534.04|9534.04|9539.26|9539.26|9527.41|9527.41|0
1755008100000|2025-08-12 14:15:00|9537.35|9537.35|9527.59|9527.59|9538.67|9538.67|9523.77|9523.77|0
1755008400000|2025-08-12 14:20:00|9527.72|9527.72|9526.06|9526.06|9542.13|9542.13|9526.06|9526.06|0
1755008700000|2025-08-12 14:25:00|9525.51|9525.51|9538.87|9538.87|9539.52|9539.52|9524.3|9524.3|0
1755009000000|2025-08-12 14:30:00|9539.09|9539.09|9543.92|9543.92|9545.69|9545.69|9539.09|9539.09|0
1755009300000|2025-08-12 14:35:00|9544.26|9544.26|9542.26|9542.26|9546.83|9546.83|9540.5|9540.5|0
1755009600000|2025-08-12 14:40:00|9543.58|9543.58|9543.73|9543.73|9545.94|9545.94|9539.77|9539.77|0
1755009900000|2025-08-12 14:45:00|9542.84|9542.84|9547.05|9547.05|9549.04|9549.04|9542.06|9542.06|0
1755010200000|2025-08-12 14:50:00|9546.39|9546.39|9548.05|9548.05|9550.07|9550.07|9543.7|9543.7|0
1755010500000|2025-08-12 14:55:00|9547.5|9547.5|9548.01|9548.01|9550.93|9550.93|9541.94|9541.94|0
1755010800000|2025-08-12 15:00:00|9547.93|9547.93|9557.7|9557.7|9559.25|9559.25|9541.94|9541.94|0
1755011100000|2025-08-12 15:05:00|9557.43|9557.43|9555.99|9555.99|9560.2|9560.2|9554.54|9554.54|0
1755011400000|2025-08-12 15:10:00|9556.26|9556.26|9553.55|9553.55|9557.99|9557.99|9551.16|9551.16|0
1755011700000|2025-08-12 15:15:00|9553.28|9553.28|9562.76|9562.76|9562.9|9562.9|9551.53|9551.53|0
1755012000000|2025-08-12 15:20:00|9562.53|9562.53|9563.44|9563.44|9564.05|9564.05|9560.14|9560.14|0
1755012300000|2025-08-12 15:25:00|9563.92|9563.92|9559.1|9559.1|9568.5|9568.5|9557.47|9557.47|0
1755069300000|2025-08-13 07:15:00|9585.37|9585.37|9590.69|9590.69|9590.69|9590.69|9581.61|9581.61|0
1755069600000|2025-08-13 07:20:00|9590.04|9590.04|9599.51|9599.51|9600.42|9600.42|9590.04|9590.04|0
1755069900000|2025-08-13 07:25:00|9600.05|9600.05|9601.65|9601.65|9605.98|9605.98|9599.39|9599.39|0
1755070200000|2025-08-13 07:30:00|9601.89|9601.89|9600.9|9600.9|9601.89|9601.89|9594.58|9594.58|0
1755070500000|2025-08-13 07:35:00|9602|9602|9596.31|9596.31|9605.87|9605.87|9595.22|9595.22|0
1755070800000|2025-08-13 07:40:00|9596.09|9596.09|9596.33|9596.33|9597.47|9597.47|9593.69|9593.69|0
1755071100000|2025-08-13 07:45:00|9596.87|9596.87|9595.27|9595.27|9597.81|9597.81|9593.67|9593.67|0
1755071400000|2025-08-13 07:50:00|9595.82|9595.82|9589.39|9589.39|9595.82|9595.82|9588.95|9588.95|0
1755071700000|2025-08-13 07:55:00|9588.58|9588.58|9586.13|9586.13|9590.72|9590.72|9585.11|9585.11|0
1755072000000|2025-08-13 08:00:00|9585.21|9585.21|9581.06|9581.06|9586.69|9586.69|9579.88|9579.88|0
1755072300000|2025-08-13 08:05:00|9581.14|9581.14|9591.72|9591.72|9591.72|9591.72|9580.25|9580.25|0
1755072600000|2025-08-13 08:10:00|9591.98|9591.98|9582.95|9582.95|9594.45|9594.45|9582.95|9582.95|0
1755072900000|2025-08-13 08:15:00|9583.17|9583.17|9588.95|9588.95|9589.28|9589.28|9582.81|9582.81|0
1755073200000|2025-08-13 08:20:00|9589.28|9589.28|9585.42|9585.42|9591.19|9591.19|9585.42|9585.42|0
1755073500000|2025-08-13 08:25:00|9585.69|9585.69|9595.77|9595.77|9596.48|9596.48|9585.46|9585.46|0
1755073800000|2025-08-13 08:30:00|9597.09|9597.09|9602.08|9602.08|9602.87|9602.87|9595.74|9595.74|0
1755074100000|2025-08-13 08:35:00|9601.84|9601.84|9612|9612|9612|9612|9600.46|9600.46|0
1755074400000|2025-08-13 08:40:00|9611.32|9611.32|9609.55|9609.55|9611.32|9611.32|9607.36|9607.36|0
1755074700000|2025-08-13 08:45:00|9609.34|9609.34|9608.47|9608.47|9612.17|9612.17|9608.47|9608.47|0
1755075000000|2025-08-13 08:50:00|9608.69|9608.69|9604.39|9604.39|9609.88|9609.88|9603.73|9603.73|0
1755075300000|2025-08-13 08:55:00|9603.84|9603.84|9606.76|9606.76|9606.76|9606.76|9602.28|9602.28|0
1755075600000|2025-08-13 09:00:00|9606.9|9606.9|9596.01|9596.01|9607.38|9607.38|9595.14|9595.14|0
1755075900000|2025-08-13 09:05:00|9595.68|9595.68|9580.91|9580.91|9596.11|9596.11|9580.91|9580.91|0
1755076200000|2025-08-13 09:10:00|9578.7|9578.7|9574.01|9574.01|9580.15|9580.15|9574.01|9574.01|0
1755076500000|2025-08-13 09:15:00|9573.46|9573.46|9569.71|9569.71|9576.31|9576.31|9569.71|9569.71|0
1755076800000|2025-08-13 09:20:00|9569.44|9569.44|9571.44|9571.44|9572.08|9572.08|9569.23|9569.23|0
1755077100000|2025-08-13 09:25:00|9571.99|9571.99|9572.59|9572.59|9576.2|9576.2|9571.23|9571.23|0
1755077400000|2025-08-13 09:30:00|9572.82|9572.82|9577.25|9577.25|9577.25|9577.25|9572.66|9572.66|0
1755077700000|2025-08-13 09:35:00|9577.58|9577.58|9575.2|9575.2|9579.36|9579.36|9572.02|9572.02|0
1755078000000|2025-08-13 09:40:00|9575.47|9575.47|9580.06|9580.06|9580.33|9580.33|9575.47|9575.47|0
1755078300000|2025-08-13 09:45:00|9580.29|9580.29|9577.09|9577.09|9580.29|9580.29|9576.23|9576.23|0
1755078600000|2025-08-13 09:50:00|9576.85|9576.85|9577.6|9577.6|9580.95|9580.95|9574.64|9574.64|0
1755078900000|2025-08-13 09:55:00|9577.33|9577.33|9577.26|9577.26|9578.3|9578.3|9575.24|9575.24|0
1755079200000|2025-08-13 10:00:00|9577.81|9577.81|9573.57|9573.57|9578.93|9578.93|9570.18|9570.18|0
1755079500000|2025-08-13 10:05:00|9573.12|9573.12|9574.38|9574.38|9575.96|9575.96|9573.07|9573.07|0
1755079800000|2025-08-13 10:10:00|9575.03|9575.03|9575.5|9575.5|9577.02|9577.02|9574.81|9574.81|0
1755080100000|2025-08-13 10:15:00|9575.72|9575.72|9582.85|9582.85|9583.98|9583.98|9575.58|9575.58|0
1755080400000|2025-08-13 10:20:00|9582.4|9582.4|9589.86|9589.86|9590.98|9590.98|9580.36|9580.36|0
1755080700000|2025-08-13 10:25:00|9590.51|9590.51|9588.27|9588.27|9594.18|9594.18|9588.27|9588.27|0
1755081000000|2025-08-13 10:30:00|9587.62|9587.62|9590.61|9590.61|9593.05|9593.05|9586.95|9586.95|0
1755081300000|2025-08-13 10:35:00|9589.49|9589.49|9586.95|9586.95|9589.72|9589.72|9584.64|9584.64|0
1755081600000|2025-08-13 10:40:00|9587.63|9587.63|9581.21|9581.21|9587.63|9587.63|9580.26|9580.26|0
1755081900000|2025-08-13 10:45:00|9582.53|9582.53|9581.12|9581.12|9584.28|9584.28|9581.12|9581.12|0
1755082200000|2025-08-13 10:50:00|9581.78|9581.78|9585.71|9585.71|9585.71|9585.71|9581.78|9581.78|0
1755082500000|2025-08-13 10:55:00|9585.5|9585.5|9589.38|9589.38|9589.38|9589.38|9585.11|9585.11|0
1755082800000|2025-08-13 11:00:00|9588.57|9588.57|9591.84|9591.84|9595.36|9595.36|9586.91|9586.91|0
1755083100000|2025-08-13 11:05:00|9591.63|9591.63|9593|9593|9594.47|9594.47|9586.79|9586.79|0
1755083400000|2025-08-13 11:10:00|9592.34|9592.34|9594.85|9594.85|9594.85|9594.85|9592.34|9592.34|0
1755083700000|2025-08-13 11:15:00|9594.7|9594.7|9590.07|9590.07|9594.85|9594.85|9588.32|9588.32|0
1755084000000|2025-08-13 11:20:00|9587.44|9587.44|9589.19|9589.19|9589.26|9589.26|9585.31|9585.31|0
1755084300000|2025-08-13 11:25:00|9589.4|9589.4|9588.36|9588.36|9590.35|9590.35|9586.15|9586.15|0
1755084600000|2025-08-13 11:30:00|9589.02|9589.02|9588.62|9588.62|9589.17|9589.17|9586.54|9586.54|0
1755084900000|2025-08-13 11:35:00|9588.92|9588.92|9587.54|9587.54|9589.29|9589.29|9585.33|9585.33|0
1755085200000|2025-08-13 11:40:00|9587.33|9587.33|9585.34|9585.34|9589.54|9589.54|9585.34|9585.34|0
1755085500000|2025-08-13 11:45:00|9585.89|9585.89|9588.01|9588.01|9588.01|9588.01|9583.19|9583.19|0
1755085800000|2025-08-13 11:50:00|9588.68|9588.68|9589.54|9589.54|9590.19|9590.19|9585.59|9585.59|0
1755086100000|2025-08-13 11:55:00|9589.33|9589.33|9583.11|9583.11|9589.93|9589.93|9581.57|9581.57|0
1755086400000|2025-08-13 12:00:00|9582.88|9582.88|9581.01|9581.01|9583.94|9583.94|9581.01|9581.01|0
1755086700000|2025-08-13 12:05:00|9580.85|9580.85|9580.94|9580.94|9582.61|9582.61|9578.82|9578.82|0
1755087000000|2025-08-13 12:10:00|9581.6|9581.6|9583.12|9583.12|9583.12|9583.12|9579.2|9579.2|0
1755087300000|2025-08-13 12:15:00|9582.89|9582.89|9578.18|9578.18|9582.89|9582.89|9577.81|9577.81|0
1755087600000|2025-08-13 12:20:00|9577.06|9577.06|9567.78|9567.78|9577.35|9577.35|9567.78|9567.78|0
1755087900000|2025-08-13 12:25:00|9567.23|9567.23|9568|9568|9568.63|9568.63|9564.76|9564.76|0
1755088200000|2025-08-13 12:30:00|9567.45|9567.45|9566.33|9566.33|9568.18|9568.18|9565.49|9565.49|0
1755088500000|2025-08-13 12:35:00|9566.78|9566.78|9566.38|9566.38|9567.7|9567.7|9566.04|9566.04|0
1755088800000|2025-08-13 12:40:00|9565.27|9565.27|9561.99|9561.99|9566.67|9566.67|9561.93|9561.93|0
1755089100000|2025-08-13 12:45:00|9561.57|9561.57|9558.77|9558.77|9562.43|9562.43|9557.65|9557.65|0
1755089400000|2025-08-13 12:50:00|9558.55|9558.55|9554.58|9554.58|9558.55|9558.55|9553.37|9553.37|0
1755089700000|2025-08-13 12:55:00|9555.13|9555.13|9548.25|9548.25|9557.31|9557.31|9548.25|9548.25|0
1755090000000|2025-08-13 13:00:00|9547.59|9547.59|9552.84|9552.84|9553.5|9553.5|9546.79|9546.79|0
1755090300000|2025-08-13 13:05:00|9553.14|9553.14|9550.68|9550.68|9553.62|9553.62|9548.72|9548.72|0
1755090600000|2025-08-13 13:10:00|9550.91|9550.91|9548.27|9548.27|9551.79|9551.79|9546.72|9546.72|0
1755090900000|2025-08-13 13:15:00|9549.58|9549.58|9544.77|9544.77|9551.21|9551.21|9544.77|9544.77|0
1755091200000|2025-08-13 13:20:00|9544.64|9544.64|9547.14|9547.14|9547.14|9547.14|9542.89|9542.89|0
1755091500000|2025-08-13 13:25:00|9547|9547|9539.53|9539.53|9547.41|9547.41|9539.53|9539.53|0
1755091800000|2025-08-13 13:30:00|9539.2|9539.2|9532.04|9532.04|9539.6|9539.6|9531.38|9531.38|0
1755092100000|2025-08-13 13:35:00|9532.31|9532.31|9537.97|9537.97|9539.15|9539.15|9526.75|9526.75|0
1755092400000|2025-08-13 13:40:00|9537.83|9537.83|9541.6|9541.6|9544.84|9544.84|9537.83|9537.83|0
1755092700000|2025-08-13 13:45:00|9541.87|9541.87|9537.06|9537.06|9541.87|9541.87|9534.45|9534.45|0
1755093000000|2025-08-13 13:50:00|9537.29|9537.29|9531.82|9531.82|9537.29|9537.29|9530.1|9530.1|0
1755093300000|2025-08-13 13:55:00|9531.16|9531.16|9515.28|9515.28|9531.16|9531.16|9514.77|9514.77|0
1755093600000|2025-08-13 14:00:00|9515.61|9515.61|9525.15|9525.15|9526.97|9526.97|9512.9|9512.9|0
1755093900000|2025-08-13 14:05:00|9526.05|9526.05|9530.59|9530.59|9532.18|9532.18|9525.87|9525.87|0
1755094200000|2025-08-13 14:10:00|9530.32|9530.32|9529.47|9529.47|9532.44|9532.44|9525.93|9525.93|0
1755094500000|2025-08-13 14:15:00|9529.34|9529.34|9526.38|9526.38|9533.68|9533.68|9525.26|9525.26|0
1755094800000|2025-08-13 14:20:00|9526.59|9526.59|9528.51|9528.51|9529.67|9529.67|9525.81|9525.81|0
1755095100000|2025-08-13 14:25:00|9528.59|9528.59|9531.88|9531.88|9534.72|9534.72|9526.21|9526.21|0
1755095400000|2025-08-13 14:30:00|9530.77|9530.77|9528.02|9528.02|9530.77|9530.77|9525.71|9525.71|0
1755095700000|2025-08-13 14:35:00|9528.68|9528.68|9527.98|9527.98|9531.26|9531.26|9527.95|9527.95|0
1755096000000|2025-08-13 14:40:00|9528.21|9528.21|9526.85|9526.85|9529.37|9529.37|9522.04|9522.04|0
1755096300000|2025-08-13 14:45:00|9526.55|9526.55|9522.59|9522.59|9526.55|9526.55|9520.89|9520.89|0
1755096600000|2025-08-13 14:50:00|9521.48|9521.48|9516.77|9516.77|9521.48|9521.48|9514.07|9514.07|0
1755096900000|2025-08-13 14:55:00|9516.7|9516.7|9522.85|9522.85|9523|9523|9516.7|9516.7|0
1755097200000|2025-08-13 15:00:00|9523.12|9523.12|9519.41|9519.41|9523.27|9523.27|9519.41|9519.41|0
1755097500000|2025-08-13 15:05:00|9519.96|9519.96|9512.83|9512.83|9520.51|9520.51|9511.63|9511.63|0
1755097800000|2025-08-13 15:10:00|9512.68|9512.68|9518.81|9518.81|9520.1|9520.1|9512.46|9512.46|0
1755098100000|2025-08-13 15:15:00|9519.14|9519.14|9521.45|9521.45|9522|9522|9514.74|9514.74|0
1755098400000|2025-08-13 15:20:00|9520.9|9520.9|9527.36|9527.36|9528.45|9528.45|9520.9|9520.9|0
1755098700000|2025-08-13 15:25:00|9527.91|9527.91|9534.38|9534.38|9535.7|9535.7|9527.44|9527.44|0
1755155700000|2025-08-14 07:15:00|9561.2|9561.2|9571.68|9571.68|9573.05|9573.05|9560.65|9560.65|0
1755156000000|2025-08-14 07:20:00|9571.13|9571.13|9578.17|9578.17|9578.17|9578.17|9568.22|9568.22|0
1755156300000|2025-08-14 07:25:00|9578.16|9578.16|9572.31|9572.31|9578.16|9578.16|9570.67|9570.67|0
1755156600000|2025-08-14 07:30:00|9572.17|9572.17|9566.29|9566.29|9574.93|9574.93|9566.15|9566.15|0
1755156900000|2025-08-14 07:35:00|9568.26|9568.26|9550.18|9550.18|9568.26|9568.26|9549.97|9549.97|0
1755157200000|2025-08-14 07:40:00|9550.6|9550.6|9553.26|9553.26|9555.25|9555.25|9550.26|9550.26|0
1755157500000|2025-08-14 07:45:00|9552.71|9552.71|9560.25|9560.25|9564.11|9564.11|9552.71|9552.71|0
1755157800000|2025-08-14 07:50:00|9560.79|9560.79|9562.3|9562.3|9562.3|9562.3|9558.46|9558.46|0
1755158100000|2025-08-14 07:55:00|9562.78|9562.78|9568.34|9568.34|9570.8|9570.8|9562.54|9562.54|0
1755158400000|2025-08-14 08:00:00|9570.36|9570.36|9569.16|9569.16|9570.36|9570.36|9564|9564|0
1755158700000|2025-08-14 08:05:00|9569.74|9569.74|9556.37|9556.37|9571.14|9571.14|9556.22|9556.22|0
1755159000000|2025-08-14 08:10:00|9556.07|9556.07|9555.71|9555.71|9559.13|9559.13|9554.3|9554.3|0
1755159300000|2025-08-14 08:15:00|9555.47|9555.47|9547.54|9547.54|9555.47|9555.47|9546.99|9546.99|0
1755159600000|2025-08-14 08:20:00|9547.61|9547.61|9548.67|9548.67|9553.45|9553.45|9547.34|9547.34|0
1755159900000|2025-08-14 08:25:00|9549.26|9549.26|9555.11|9555.11|9556.69|9556.69|9548.8|9548.8|0
1755160200000|2025-08-14 08:30:00|9555.19|9555.19|9547.1|9547.1|9556.45|9556.45|9547.1|9547.1|0
1755160500000|2025-08-14 08:35:00|9547.23|9547.23|9541.02|9541.02|9547.23|9547.23|9540.89|9540.89|0
1755160800000|2025-08-14 08:40:00|9540.89|9540.89|9541.68|9541.68|9542.31|9542.31|9540.44|9540.44|0
1755161100000|2025-08-14 08:45:00|9541.55|9541.55|9535.54|9535.54|9541.55|9541.55|9531.85|9531.85|0
1755161400000|2025-08-14 08:50:00|9535.76|9535.76|9535.36|9535.36|9538.52|9538.52|9534.13|9534.13|0
1755161700000|2025-08-14 08:55:00|9534.04|9534.04|9532.46|9532.46|9534.32|9534.32|9530.47|9530.47|0
1755162000000|2025-08-14 09:00:00|9532.53|9532.53|9530.95|9530.95|9532.68|9532.68|9527.87|9527.87|0
1755162300000|2025-08-14 09:05:00|9529.64|9529.64|9528.69|9528.69|9531.99|9531.99|9527.35|9527.35|0
1755162600000|2025-08-14 09:10:00|9529|9529|9535.19|9535.19|9535.19|9535.19|9528.84|9528.84|0
1755162900000|2025-08-14 09:15:00|9534.51|9534.51|9545.2|9545.2|9546.32|9546.32|9534.51|9534.51|0
1755163200000|2025-08-14 09:20:00|9544.75|9544.75|9539.65|9539.65|9544.98|9544.98|9539.08|9539.08|0
1755163500000|2025-08-14 09:25:00|9539.79|9539.79|9538.67|9538.67|9541.63|9541.63|9537.36|9537.36|0
1755163800000|2025-08-14 09:30:00|9538.12|9538.12|9536.94|9536.94|9538.61|9538.61|9536.29|9536.29|0
1755164100000|2025-08-14 09:35:00|9538.26|9538.26|9533.64|9533.64|9538.26|9538.26|9530.63|9530.63|0
1755164400000|2025-08-14 09:40:00|9533.37|9533.37|9528.18|9528.18|9533.51|9533.51|9528.18|9528.18|0
1755164700000|2025-08-14 09:45:00|9527.73|9527.73|9528.94|9528.94|9533.2|9533.2|9527.73|9527.73|0
1755165000000|2025-08-14 09:50:00|9528.8|9528.8|9517.46|9517.46|9529.16|9529.16|9516.81|9516.81|0
1755165300000|2025-08-14 09:55:00|9517.2|9517.2|9517.01|9517.01|9519.71|9519.71|9515.29|9515.29|0
1755165600000|2025-08-14 10:00:00|9518.98|9518.98|9519.04|9519.04|9519.07|9519.07|9517.44|9517.44|0
1755165900000|2025-08-14 10:05:00|9519.37|9519.37|9520.92|9520.92|9522.77|9522.77|9519.23|9519.23|0
1755166200000|2025-08-14 10:10:00|9520.79|9520.79|9521.73|9521.73|9526.49|9526.49|9519.64|9519.64|0
1755166500000|2025-08-14 10:15:00|9521.07|9521.07|9523.32|9523.32|9523.77|9523.77|9521.07|9521.07|0
1755166800000|2025-08-14 10:20:00|9524.04|9524.04|9522.32|9522.32|9527.83|9527.83|9522.32|9522.32|0
1755167100000|2025-08-14 10:25:00|9522.86|9522.86|9526.15|9526.15|9526.22|9526.22|9522.41|9522.41|0
1755167400000|2025-08-14 10:30:00|9524.8|9524.8|9524.01|9524.01|9525.97|9525.97|9523.56|9523.56|0
1755167700000|2025-08-14 10:35:00|9523.46|9523.46|9522.85|9522.85|9524.33|9524.33|9522.17|9522.17|0
1755168000000|2025-08-14 10:40:00|9522.59|9522.59|9521.56|9521.56|9524.25|9524.25|9521.02|9521.02|0
1755168300000|2025-08-14 10:45:00|9521.9|9521.9|9523.86|9523.86|9524.76|9524.76|9521.9|9521.9|0
1755168600000|2025-08-14 10:50:00|9524.53|9524.53|9522.02|9522.02|9524.67|9524.67|9521.86|9521.86|0
1755168900000|2025-08-14 10:55:00|9521.86|9521.86|9520.66|9520.66|9521.99|9521.99|9518.86|9518.86|0
1755169200000|2025-08-14 11:00:00|9520.12|9520.12|9525|9525|9525|9525|9520.12|9520.12|0
1755169500000|2025-08-14 11:05:00|9525.65|9525.65|9524.93|9524.93|9526.74|9526.74|9524.45|9524.45|0
1755169800000|2025-08-14 11:10:00|9525.06|9525.06|9527.64|9527.64|9535.38|9535.38|9525.06|9525.06|0
1755170100000|2025-08-14 11:15:00|9527.4|9527.4|9530.7|9530.7|9530.92|9530.92|9526.51|9526.51|0
1755170400000|2025-08-14 11:20:00|9530.04|9530.04|9529.71|9529.71|9530.66|9530.66|9528.25|9528.25|0
1755170700000|2025-08-14 11:25:00|9529.94|9529.94|9530.94|9530.94|9530.94|9530.94|9525.95|9525.95|0
1755171000000|2025-08-14 11:30:00|9531.62|9531.62|9529.02|9529.02|9531.8|9531.8|9528.65|9528.65|0
1755171300000|2025-08-14 11:35:00|9528.36|9528.36|9532.82|9532.82|9532.82|9532.82|9527.11|9527.11|0
1755171600000|2025-08-14 11:40:00|9533.92|9533.92|9529.75|9529.75|9533.92|9533.92|9529.45|9529.45|0
1755171900000|2025-08-14 11:45:00|9529.3|9529.3|9522.52|9522.52|9529.3|9529.3|9522.52|9522.52|0
1755172200000|2025-08-14 11:50:00|9522.85|9522.85|9524.78|9524.78|9525.89|9525.89|9522.15|9522.15|0
1755172500000|2025-08-14 11:55:00|9524.24|9524.24|9529|9529|9529|9529|9524.1|9524.1|0
1755172800000|2025-08-14 12:00:00|9528.35|9528.35|9531.63|9531.63|9533.66|9533.66|9528.35|9528.35|0
1755173100000|2025-08-14 12:05:00|9531.47|9531.47|9533.14|9533.14|9533.27|9533.27|9529.29|9529.29|0
1755173400000|2025-08-14 12:10:00|9534.04|9534.04|9529.58|9529.58|9535.06|9535.06|9529.58|9529.58|0
1755173700000|2025-08-14 12:15:00|9530.47|9530.47|9529.79|9529.79|9530.61|9530.61|9528.59|9528.59|0
1755174000000|2025-08-14 12:20:00|9529.88|9529.88|9528.6|9528.6|9529.88|9529.88|9528.37|9528.37|0
1755174300000|2025-08-14 12:25:00|9529.02|9529.02|9528.32|9528.32|9530.21|9530.21|9528.01|9528.01|0
1755174600000|2025-08-14 12:30:00|9528.05|9528.05|9514.35|9514.35|9528.05|9528.05|9514.29|9514.29|0
1755174900000|2025-08-14 12:35:00|9514.28|9514.28|9512.29|9512.29|9516.25|9516.25|9507.96|9507.96|0
1755175200000|2025-08-14 12:40:00|9512.36|9512.36|9519.25|9519.25|9520.14|9520.14|9511.18|9511.18|0
1755175500000|2025-08-14 12:45:00|9518.87|9518.87|9515.25|9515.25|9519.02|9519.02|9514.93|9514.93|0
1755175800000|2025-08-14 12:50:00|9515.1|9515.1|9516.99|9516.99|9518.9|9518.9|9514.72|9514.72|0
1755176100000|2025-08-14 12:55:00|9516.76|9516.76|9513.12|9513.12|9517.61|9517.61|9513.12|9513.12|0
1755176400000|2025-08-14 13:00:00|9513.57|9513.57|9510.52|9510.52|9513.86|9513.86|9508.1|9508.1|0
1755176700000|2025-08-14 13:05:00|9510.09|9510.09|9514.02|9514.02|9515.34|9515.34|9510.09|9510.09|0
1755177000000|2025-08-14 13:10:00|9515.13|9515.13|9518.4|9518.4|9518.55|9518.55|9514.57|9514.57|0
1755177300000|2025-08-14 13:15:00|9518.17|9518.17|9515.32|9515.32|9518.17|9518.17|9514.48|9514.48|0
1755177600000|2025-08-14 13:20:00|9515.19|9515.19|9516.39|9516.39|9517.6|9517.6|9513.8|9513.8|0
1755177900000|2025-08-14 13:25:00|9516.15|9516.15|9517.43|9517.43|9517.43|9517.43|9514.42|9514.42|0
1755178200000|2025-08-14 13:30:00|9517.98|9517.98|9524.1|9524.1|9524.97|9524.97|9515.43|9515.43|0
1755178500000|2025-08-14 13:35:00|9524.23|9524.23|9516.89|9516.89|9527.67|9527.67|9516.89|9516.89|0
1755178800000|2025-08-14 13:40:00|9517.54|9517.54|9517.47|9517.47|9520.67|9520.67|9515.8|9515.8|0
1755179100000|2025-08-14 13:45:00|9517.7|9517.7|9507.56|9507.56|9517.7|9517.7|9507.32|9507.32|0
1755179400000|2025-08-14 13:50:00|9507.3|9507.3|9506.18|9506.18|9508.97|9508.97|9504.3|9504.3|0
1755179700000|2025-08-14 13:55:00|9505.64|9505.64|9509.81|9509.81|9510.08|9510.08|9504.24|9504.24|0
1755180000000|2025-08-14 14:00:00|9510.05|9510.05|9506.06|9506.06|9510.59|9510.59|9505.36|9505.36|0
1755180300000|2025-08-14 14:05:00|9505.91|9505.91|9497.05|9497.05|9505.91|9505.91|9495.95|9495.95|0
1755180600000|2025-08-14 14:10:00|9497.32|9497.32|9489.21|9489.21|9497.87|9497.87|9488.48|9488.48|0
1755180900000|2025-08-14 14:15:00|9488.94|9488.94|9490.78|9490.78|9491.34|9491.34|9487.32|9487.32|0
1755181200000|2025-08-14 14:20:00|9491.33|9491.33|9494.29|9494.29|9494.29|9494.29|9489.86|9489.86|0
1755181500000|2025-08-14 14:25:00|9494.51|9494.51|9497.29|9497.29|9497.29|9497.29|9489.88|9489.88|0
1755181800000|2025-08-14 14:30:00|9497.49|9497.49|9498.58|9498.58|9501.42|9501.42|9495.46|9495.46|0
1755182100000|2025-08-14 14:35:00|9498.03|9498.03|9505.53|9505.53|9505.53|9505.53|9497.56|9497.56|0
1755182400000|2025-08-14 14:40:00|9505.39|9505.39|9506.09|9506.09|9506.64|9506.64|9503.34|9503.34|0
1755182700000|2025-08-14 14:45:00|9506.64|9506.64|9506.17|9506.17|9514.39|9514.39|9506.17|9506.17|0
1755183000000|2025-08-14 14:50:00|9505.72|9505.72|9502.22|9502.22|9505.72|9505.72|9502.22|9502.22|0
1755183300000|2025-08-14 14:55:00|9502.49|9502.49|9497.75|9497.75|9506.02|9506.02|9497.48|9497.48|0
1755183600000|2025-08-14 15:00:00|9498.02|9498.02|9503.12|9503.12|9504.43|9504.43|9497.78|9497.78|0
1755183900000|2025-08-14 15:05:00|9503.42|9503.42|9509.51|9509.51|9512.02|9512.02|9503.42|9503.42|0
1755184200000|2025-08-14 15:10:00|9509.22|9509.22|9507.43|9507.43|9509.22|9509.22|9505.38|9505.38|0
1755184500000|2025-08-14 15:15:00|9507.7|9507.7|9512.44|9512.44|9512.44|9512.44|9507.7|9507.7|0
1755184800000|2025-08-14 15:20:00|9512.61|9512.61|9511.37|9511.37|9513.82|9513.82|9510.47|9510.47|0
1755185100000|2025-08-14 15:25:00|9511.1|9511.1|9508.14|9508.14|9511.1|9511.1|9501.3|9501.3|0
1755155700000|2025-08-14 07:15:00|9561.2|9561.2|9571.68|9571.68|9573.05|9573.05|9560.65|9560.65|0
1755156000000|2025-08-14 07:20:00|9571.13|9571.13|9578.17|9578.17|9578.17|9578.17|9568.22|9568.22|0
1755156300000|2025-08-14 07:25:00|9578.16|9578.16|9572.31|9572.31|9578.16|9578.16|9570.67|9570.67|0
1755156600000|2025-08-14 07:30:00|9572.17|9572.17|9566.29|9566.29|9574.93|9574.93|9566.15|9566.15|0
1755156900000|2025-08-14 07:35:00|9568.26|9568.26|9550.18|9550.18|9568.26|9568.26|9549.97|9549.97|0
1755157200000|2025-08-14 07:40:00|9550.6|9550.6|9553.26|9553.26|9555.25|9555.25|9550.26|9550.26|0
1755157500000|2025-08-14 07:45:00|9552.71|9552.71|9560.25|9560.25|9564.11|9564.11|9552.71|9552.71|0
1755157800000|2025-08-14 07:50:00|9560.79|9560.79|9562.3|9562.3|9562.3|9562.3|9558.46|9558.46|0
1755158100000|2025-08-14 07:55:00|9562.78|9562.78|9568.34|9568.34|9570.8|9570.8|9562.54|9562.54|0
1755158400000|2025-08-14 08:00:00|9570.36|9570.36|9569.16|9569.16|9570.36|9570.36|9564|9564|0
1755158700000|2025-08-14 08:05:00|9569.74|9569.74|9556.37|9556.37|9571.14|9571.14|9556.22|9556.22|0
1755159000000|2025-08-14 08:10:00|9556.07|9556.07|9555.71|9555.71|9559.13|9559.13|9554.3|9554.3|0
1755159300000|2025-08-14 08:15:00|9555.47|9555.47|9547.54|9547.54|9555.47|9555.47|9546.99|9546.99|0
1755159600000|2025-08-14 08:20:00|9547.61|9547.61|9548.67|9548.67|9553.45|9553.45|9547.34|9547.34|0
1755159900000|2025-08-14 08:25:00|9549.26|9549.26|9555.11|9555.11|9556.69|9556.69|9548.8|9548.8|0
1755160200000|2025-08-14 08:30:00|9555.19|9555.19|9547.1|9547.1|9556.45|9556.45|9547.1|9547.1|0
1755160500000|2025-08-14 08:35:00|9547.23|9547.23|9541.02|9541.02|9547.23|9547.23|9540.89|9540.89|0
1755160800000|2025-08-14 08:40:00|9540.89|9540.89|9541.68|9541.68|9542.31|9542.31|9540.44|9540.44|0
1755161100000|2025-08-14 08:45:00|9541.55|9541.55|9535.54|9535.54|9541.55|9541.55|9531.85|9531.85|0
1755161400000|2025-08-14 08:50:00|9535.76|9535.76|9535.36|9535.36|9538.52|9538.52|9534.13|9534.13|0
1755161700000|2025-08-14 08:55:00|9534.04|9534.04|9532.46|9532.46|9534.32|9534.32|9530.47|9530.47|0
1755162000000|2025-08-14 09:00:00|9532.53|9532.53|9530.95|9530.95|9532.68|9532.68|9527.87|9527.87|0
1755162300000|2025-08-14 09:05:00|9529.64|9529.64|9528.69|9528.69|9531.99|9531.99|9527.35|9527.35|0
1755162600000|2025-08-14 09:10:00|9529|9529|9535.19|9535.19|9535.19|9535.19|9528.84|9528.84|0
1755162900000|2025-08-14 09:15:00|9534.51|9534.51|9545.2|9545.2|9546.32|9546.32|9534.51|9534.51|0
1755163200000|2025-08-14 09:20:00|9544.75|9544.75|9539.65|9539.65|9544.98|9544.98|9539.08|9539.08|0
1755163500000|2025-08-14 09:25:00|9539.79|9539.79|9538.67|9538.67|9541.63|9541.63|9537.36|9537.36|0
1755163800000|2025-08-14 09:30:00|9538.12|9538.12|9536.94|9536.94|9538.61|9538.61|9536.29|9536.29|0
1755164100000|2025-08-14 09:35:00|9538.26|9538.26|9533.64|9533.64|9538.26|9538.26|9530.63|9530.63|0
1755164400000|2025-08-14 09:40:00|9533.37|9533.37|9528.18|9528.18|9533.51|9533.51|9528.18|9528.18|0
1755164700000|2025-08-14 09:45:00|9527.73|9527.73|9528.94|9528.94|9533.2|9533.2|9527.73|9527.73|0
1755165000000|2025-08-14 09:50:00|9528.8|9528.8|9517.46|9517.46|9529.16|9529.16|9516.81|9516.81|0
1755165300000|2025-08-14 09:55:00|9517.2|9517.2|9517.01|9517.01|9519.71|9519.71|9515.29|9515.29|0
1755165600000|2025-08-14 10:00:00|9518.98|9518.98|9519.04|9519.04|9519.07|9519.07|9517.44|9517.44|0
1755165900000|2025-08-14 10:05:00|9519.37|9519.37|9520.92|9520.92|9522.77|9522.77|9519.23|9519.23|0
1755166200000|2025-08-14 10:10:00|9520.79|9520.79|9521.73|9521.73|9526.49|9526.49|9519.64|9519.64|0
1755166500000|2025-08-14 10:15:00|9521.07|9521.07|9523.32|9523.32|9523.77|9523.77|9521.07|9521.07|0
1755166800000|2025-08-14 10:20:00|9524.04|9524.04|9522.32|9522.32|9527.83|9527.83|9522.32|9522.32|0
1755167100000|2025-08-14 10:25:00|9522.86|9522.86|9526.15|9526.15|9526.22|9526.22|9522.41|9522.41|0
1755167400000|2025-08-14 10:30:00|9524.8|9524.8|9524.01|9524.01|9525.97|9525.97|9523.56|9523.56|0
1755167700000|2025-08-14 10:35:00|9523.46|9523.46|9522.85|9522.85|9524.33|9524.33|9522.17|9522.17|0
1755168000000|2025-08-14 10:40:00|9522.59|9522.59|9521.56|9521.56|9524.25|9524.25|9521.02|9521.02|0
1755168300000|2025-08-14 10:45:00|9521.9|9521.9|9523.86|9523.86|9524.76|9524.76|9521.9|9521.9|0
1755168600000|2025-08-14 10:50:00|9524.53|9524.53|9522.02|9522.02|9524.67|9524.67|9521.86|9521.86|0
1755168900000|2025-08-14 10:55:00|9521.86|9521.86|9520.66|9520.66|9521.99|9521.99|9518.86|9518.86|0
1755169200000|2025-08-14 11:00:00|9520.12|9520.12|9525|9525|9525|9525|9520.12|9520.12|0
1755169500000|2025-08-14 11:05:00|9525.65|9525.65|9524.93|9524.93|9526.74|9526.74|9524.45|9524.45|0
1755169800000|2025-08-14 11:10:00|9525.06|9525.06|9527.64|9527.64|9535.38|9535.38|9525.06|9525.06|0
1755170100000|2025-08-14 11:15:00|9527.4|9527.4|9530.7|9530.7|9530.92|9530.92|9526.51|9526.51|0
1755170400000|2025-08-14 11:20:00|9530.04|9530.04|9529.71|9529.71|9530.66|9530.66|9528.25|9528.25|0
1755170700000|2025-08-14 11:25:00|9529.94|9529.94|9530.94|9530.94|9530.94|9530.94|9525.95|9525.95|0
1755171000000|2025-08-14 11:30:00|9531.62|9531.62|9529.02|9529.02|9531.8|9531.8|9528.65|9528.65|0
1755171300000|2025-08-14 11:35:00|9528.36|9528.36|9532.82|9532.82|9532.82|9532.82|9527.11|9527.11|0
1755171600000|2025-08-14 11:40:00|9533.92|9533.92|9529.75|9529.75|9533.92|9533.92|9529.45|9529.45|0
1755171900000|2025-08-14 11:45:00|9529.3|9529.3|9522.52|9522.52|9529.3|9529.3|9522.52|9522.52|0
1755172200000|2025-08-14 11:50:00|9522.85|9522.85|9524.78|9524.78|9525.89|9525.89|9522.15|9522.15|0
1755172500000|2025-08-14 11:55:00|9524.24|9524.24|9529|9529|9529|9529|9524.1|9524.1|0
1755172800000|2025-08-14 12:00:00|9528.35|9528.35|9531.63|9531.63|9533.66|9533.66|9528.35|9528.35|0
1755173100000|2025-08-14 12:05:00|9531.47|9531.47|9533.14|9533.14|9533.27|9533.27|9529.29|9529.29|0
1755173400000|2025-08-14 12:10:00|9534.04|9534.04|9529.58|9529.58|9535.06|9535.06|9529.58|9529.58|0
1755173700000|2025-08-14 12:15:00|9530.47|9530.47|9529.79|9529.79|9530.61|9530.61|9528.59|9528.59|0
1755174000000|2025-08-14 12:20:00|9529.88|9529.88|9528.6|9528.6|9529.88|9529.88|9528.37|9528.37|0
1755174300000|2025-08-14 12:25:00|9529.02|9529.02|9528.32|9528.32|9530.21|9530.21|9528.01|9528.01|0
1755174600000|2025-08-14 12:30:00|9528.05|9528.05|9514.35|9514.35|9528.05|9528.05|9514.29|9514.29|0
1755174900000|2025-08-14 12:35:00|9514.28|9514.28|9512.29|9512.29|9516.25|9516.25|9507.96|9507.96|0
1755175200000|2025-08-14 12:40:00|9512.36|9512.36|9519.25|9519.25|9520.14|9520.14|9511.18|9511.18|0
1755175500000|2025-08-14 12:45:00|9518.87|9518.87|9515.25|9515.25|9519.02|9519.02|9514.93|9514.93|0
1755175800000|2025-08-14 12:50:00|9515.1|9515.1|9516.99|9516.99|9518.9|9518.9|9514.72|9514.72|0
1755176100000|2025-08-14 12:55:00|9516.76|9516.76|9513.12|9513.12|9517.61|9517.61|9513.12|9513.12|0
1755176400000|2025-08-14 13:00:00|9513.57|9513.57|9510.52|9510.52|9513.86|9513.86|9508.1|9508.1|0
1755176700000|2025-08-14 13:05:00|9510.09|9510.09|9514.02|9514.02|9515.34|9515.34|9510.09|9510.09|0
1755177000000|2025-08-14 13:10:00|9515.13|9515.13|9518.4|9518.4|9518.55|9518.55|9514.57|9514.57|0
1755177300000|2025-08-14 13:15:00|9518.17|9518.17|9515.32|9515.32|9518.17|9518.17|9514.48|9514.48|0
1755177600000|2025-08-14 13:20:00|9515.19|9515.19|9516.39|9516.39|9517.6|9517.6|9513.8|9513.8|0
1755177900000|2025-08-14 13:25:00|9516.15|9516.15|9517.43|9517.43|9517.43|9517.43|9514.42|9514.42|0
1755178200000|2025-08-14 13:30:00|9517.98|9517.98|9524.1|9524.1|9524.97|9524.97|9515.43|9515.43|0
1755178500000|2025-08-14 13:35:00|9524.23|9524.23|9516.89|9516.89|9527.67|9527.67|9516.89|9516.89|0
1755178800000|2025-08-14 13:40:00|9517.54|9517.54|9517.47|9517.47|9520.67|9520.67|9515.8|9515.8|0
1755179100000|2025-08-14 13:45:00|9517.7|9517.7|9507.56|9507.56|9517.7|9517.7|9507.32|9507.32|0
1755179400000|2025-08-14 13:50:00|9507.3|9507.3|9506.18|9506.18|9508.97|9508.97|9504.3|9504.3|0
1755179700000|2025-08-14 13:55:00|9505.64|9505.64|9509.81|9509.81|9510.08|9510.08|9504.24|9504.24|0
1755180000000|2025-08-14 14:00:00|9510.05|9510.05|9506.06|9506.06|9510.59|9510.59|9505.36|9505.36|0
1755180300000|2025-08-14 14:05:00|9505.91|9505.91|9497.05|9497.05|9505.91|9505.91|9495.95|9495.95|0
1755180600000|2025-08-14 14:10:00|9497.32|9497.32|9489.21|9489.21|9497.87|9497.87|9488.48|9488.48|0
1755180900000|2025-08-14 14:15:00|9488.94|9488.94|9490.78|9490.78|9491.34|9491.34|9487.32|9487.32|0
1755181200000|2025-08-14 14:20:00|9491.33|9491.33|9494.29|9494.29|9494.29|9494.29|9489.86|9489.86|0
1755181500000|2025-08-14 14:25:00|9494.51|9494.51|9497.29|9497.29|9497.29|9497.29|9489.88|9489.88|0
1755181800000|2025-08-14 14:30:00|9497.49|9497.49|9498.58|9498.58|9501.42|9501.42|9495.46|9495.46|0
1755182100000|2025-08-14 14:35:00|9498.03|9498.03|9505.53|9505.53|9505.53|9505.53|9497.56|9497.56|0
1755182400000|2025-08-14 14:40:00|9505.39|9505.39|9506.09|9506.09|9506.64|9506.64|9503.34|9503.34|0
1755182700000|2025-08-14 14:45:00|9506.64|9506.64|9506.17|9506.17|9514.39|9514.39|9506.17|9506.17|0
1755183000000|2025-08-14 14:50:00|9505.72|9505.72|9502.22|9502.22|9505.72|9505.72|9502.22|9502.22|0
1755183300000|2025-08-14 14:55:00|9502.49|9502.49|9497.75|9497.75|9506.02|9506.02|9497.48|9497.48|0
1755183600000|2025-08-14 15:00:00|9498.02|9498.02|9503.12|9503.12|9504.43|9504.43|9497.78|9497.78|0
1755183900000|2025-08-14 15:05:00|9503.42|9503.42|9509.51|9509.51|9512.02|9512.02|9503.42|9503.42|0
1755184200000|2025-08-14 15:10:00|9509.22|9509.22|9507.43|9507.43|9509.22|9509.22|9505.38|9505.38|0
1755184500000|2025-08-14 15:15:00|9507.7|9507.7|9512.44|9512.44|9512.44|9512.44|9507.7|9507.7|0
1755184800000|2025-08-14 15:20:00|9512.61|9512.61|9511.37|9511.37|9513.82|9513.82|9510.47|9510.47|0
1755185100000|2025-08-14 15:25:00|9511.1|9511.1|9508.14|9508.14|9511.1|9511.1|9501.3|9501.3|0
1755242100000|2025-08-15 07:15:00|9552.19|9552.19|9546.36|9546.36|9554.22|9554.22|9545.06|9545.06|0
1755242400000|2025-08-15 07:20:00|9546.12|9546.12|9550.46|9550.46|9550.67|9550.67|9546.12|9546.12|0
1755242700000|2025-08-15 07:25:00|9550.31|9550.31|9549.86|9549.86|9554.11|9554.11|9548.87|9548.87|0
1755243000000|2025-08-15 07:30:00|9550.41|9550.41|9543.7|9543.7|9550.93|9550.93|9540.03|9540.03|0
1755243300000|2025-08-15 07:35:00|9543.99|9543.99|9539.82|9539.82|9545.96|9545.96|9538.02|9538.02|0
1755243600000|2025-08-15 07:40:00|9540.37|9540.37|9543.78|9543.78|9543.78|9543.78|9539.92|9539.92|0
1755243900000|2025-08-15 07:45:00|9542.67|9542.67|9539.13|9539.13|9543.58|9543.58|9538.8|9538.8|0
1755244200000|2025-08-15 07:50:00|9538.77|9538.77|9534.33|9534.33|9539.81|9539.81|9532.36|9532.36|0
1755244500000|2025-08-15 07:55:00|9534.55|9534.55|9539.71|9539.71|9540.91|9540.91|9534.55|9534.55|0
1755244800000|2025-08-15 08:00:00|9539.86|9539.86|9540.1|9540.1|9542.86|9542.86|9539.2|9539.2|0
1755245100000|2025-08-15 08:05:00|9540.44|9540.44|9540.6|9540.6|9543.51|9543.51|9539.97|9539.97|0
1755245400000|2025-08-15 08:10:00|9540.84|9540.84|9542.51|9542.51|9542.51|9542.51|9538.74|9538.74|0
1755245700000|2025-08-15 08:15:00|9542.2|9542.2|9537.72|9537.72|9542.2|9542.2|9536.92|9536.92|0
1755246000000|2025-08-15 08:20:00|9537.5|9537.5|9542.42|9542.42|9542.42|9542.42|9536.68|9536.68|0
1755246300000|2025-08-15 08:25:00|9542.29|9542.29|9546.45|9546.45|9547.36|9547.36|9542.29|9542.29|0
1755246600000|2025-08-15 08:30:00|9545.77|9545.77|9544.4|9544.4|9545.77|9545.77|9542.55|9542.55|0
1755246900000|2025-08-15 08:35:00|9544.97|9544.97|9542.86|9542.86|9547.24|9547.24|9542.86|9542.86|0
1755247200000|2025-08-15 08:40:00|9542.72|9542.72|9548.56|9548.56|9549.44|9549.44|9542.62|9542.62|0
1755247500000|2025-08-15 08:45:00|9549.22|9549.22|9543.84|9543.84|9549.22|9549.22|9543.02|9543.02|0
1755247800000|2025-08-15 08:50:00|9543.36|9543.36|9539.88|9539.88|9544.62|9544.62|9539.64|9539.64|0
1755248100000|2025-08-15 08:55:00|9540.33|9540.33|9539.25|9539.25|9540.67|9540.67|9537.5|9537.5|0
1755248400000|2025-08-15 09:00:00|9538.36|9538.36|9534.56|9534.56|9540.32|9540.32|9533.56|9533.56|0
1755248700000|2025-08-15 09:05:00|9534.32|9534.32|9545.61|9545.61|9545.61|9545.61|9531.93|9531.93|0
1755249000000|2025-08-15 09:10:00|9545.74|9545.74|9545.67|9545.67|9546.82|9546.82|9545.33|9545.33|0
1755249300000|2025-08-15 09:15:00|9548.15|9548.15|9557.65|9557.65|9561.92|9561.92|9546.8|9546.8|0
1755249600000|2025-08-15 09:20:00|9557.32|9557.32|9553.76|9553.76|9558.35|9558.35|9553.76|9553.76|0
1755249900000|2025-08-15 09:25:00|9553.47|9553.47|9552.19|9552.19|9554.56|9554.56|9551.52|9551.52|0
1755250200000|2025-08-15 09:30:00|9551.88|9551.88|9543.72|9543.72|9551.88|9551.88|9543.13|9543.13|0
1755250500000|2025-08-15 09:35:00|9543.87|9543.87|9542.24|9542.24|9545.51|9545.51|9540.92|9540.92|0
1755250800000|2025-08-15 09:40:00|9541.58|9541.58|9541.97|9541.97|9544.23|9544.23|9541.08|9541.08|0
1755251100000|2025-08-15 09:45:00|9541.84|9541.84|9540.9|9540.9|9542.69|9542.69|9540.9|9540.9|0
1755251400000|2025-08-15 09:50:00|9540.75|9540.75|9546.45|9546.45|9547.19|9547.19|9540.75|9540.75|0
1755251700000|2025-08-15 09:55:00|9546.32|9546.32|9545.75|9545.75|9550.29|9550.29|9545.75|9545.75|0
1755252000000|2025-08-15 10:00:00|9545.61|9545.61|9546.04|9546.04|9546.19|9546.19|9542.1|9542.1|0
1755252300000|2025-08-15 10:05:00|9546.11|9546.11|9546.97|9546.97|9547.11|9547.11|9545.98|9545.98|0
1755252600000|2025-08-15 10:10:00|9547.18|9547.18|9547.3|9547.3|9549.38|9549.38|9546.88|9546.88|0
1755252900000|2025-08-15 10:15:00|9547.96|9547.96|9549.79|9549.79|9550.9|9550.9|9547.73|9547.73|0
1755253200000|2025-08-15 10:20:00|9549.94|9549.94|9552.16|9552.16|9554.95|9554.95|9549.86|9549.86|0
1755253500000|2025-08-15 10:25:00|9551.92|9551.92|9551.77|9551.77|9553.34|9553.34|9551.77|9551.77|0
1755253800000|2025-08-15 10:30:00|9552.43|9552.43|9551.98|9551.98|9553.1|9553.1|9550.31|9550.31|0
1755254100000|2025-08-15 10:35:00|9551.91|9551.91|9551.22|9551.22|9554.02|9554.02|9550.74|9550.74|0
1755254400000|2025-08-15 10:40:00|9550.95|9550.95|9550.82|9550.82|9553.37|9553.37|9549.98|9549.98|0
1755254700000|2025-08-15 10:45:00|9551.82|9551.82|9551.06|9551.06|9552.04|9552.04|9550.82|9550.82|0
1755255000000|2025-08-15 10:50:00|9550.4|9550.4|9546.19|9546.19|9550.4|9550.4|9546.19|9546.19|0
1755255300000|2025-08-15 10:55:00|9546.34|9546.34|9547.09|9547.09|9547.24|9547.24|9544.41|9544.41|0
1755255600000|2025-08-15 11:00:00|9547.02|9547.02|9550.42|9550.42|9552.93|9552.93|9544.24|9544.24|0
1755255900000|2025-08-15 11:05:00|9550.57|9550.57|9553.58|9553.58|9554.23|9554.23|9550.5|9550.5|0
1755256200000|2025-08-15 11:10:00|9554.23|9554.23|9551.27|9551.27|9554.3|9554.3|9551.12|9551.12|0
1755256500000|2025-08-15 11:15:00|9551.56|9551.56|9549.18|9549.18|9551.56|9551.56|9548.63|9548.63|0
1755256800000|2025-08-15 11:20:00|9549.62|9549.62|9551.59|9551.59|9551.59|9551.59|9549.24|9549.24|0
1755257100000|2025-08-15 11:25:00|9551.32|9551.32|9547.85|9547.85|9553.19|9553.19|9547.85|9547.85|0
1755257400000|2025-08-15 11:30:00|9547.57|9547.57|9550.87|9550.87|9552.15|9552.15|9547.02|9547.02|0
1755257700000|2025-08-15 11:35:00|9550.33|9550.33|9548.3|9548.3|9550.49|9550.49|9547.65|9547.65|0
1755258000000|2025-08-15 11:40:00|9547.64|9547.64|9547.71|9547.71|9548.26|9548.26|9547.26|9547.26|0
1755258300000|2025-08-15 11:45:00|9547.98|9547.98|9546.3|9546.3|9548.43|9548.43|9546.15|9546.15|0
1755258600000|2025-08-15 11:50:00|9546.45|9546.45|9544.28|9544.28|9546.79|9546.79|9544.28|9544.28|0
1755258900000|2025-08-15 11:55:00|9544.05|9544.05|9542.29|9542.29|9544.05|9544.05|9542.29|9542.29|0
1755259200000|2025-08-15 12:00:00|9542.58|9542.58|9540.2|9540.2|9542.73|9542.73|9540.2|9540.2|0
1755259500000|2025-08-15 12:05:00|9539.97|9539.97|9537.16|9537.16|9540.12|9540.12|9536.41|9536.41|0
1755259800000|2025-08-15 12:10:00|9536.89|9536.89|9539.86|9539.86|9540.95|9540.95|9533.28|9533.28|0
1755260100000|2025-08-15 12:15:00|9541.17|9541.17|9541.05|9541.05|9542.72|9542.72|9541.05|9541.05|0
1755260400000|2025-08-15 12:20:00|9540.53|9540.53|9539.32|9539.32|9542.6|9542.6|9539.32|9539.32|0
1755260700000|2025-08-15 12:25:00|9539.17|9539.17|9544.89|9544.89|9544.89|9544.89|9539.17|9539.17|0
1755261000000|2025-08-15 12:30:00|9544.74|9544.74|9549.83|9549.83|9550.1|9550.1|9544.74|9544.74|0
1755261300000|2025-08-15 12:35:00|9550.06|9550.06|9551.97|9551.97|9554.13|9554.13|9549.91|9549.91|0
1755261600000|2025-08-15 12:40:00|9551.42|9551.42|9548.54|9548.54|9551.42|9551.42|9547.75|9547.75|0
1755261900000|2025-08-15 12:45:00|9549.64|9549.64|9547.57|9547.57|9549.64|9549.64|9547.57|9547.57|0
1755262200000|2025-08-15 12:50:00|9548.12|9548.12|9545.78|9545.78|9548.19|9548.19|9545.78|9545.78|0
1755262500000|2025-08-15 12:55:00|9544.68|9544.68|9544.55|9544.55|9546.27|9546.27|9543.98|9543.98|0
1755262800000|2025-08-15 13:00:00|9544.28|9544.28|9543.52|9543.52|9546.42|9546.42|9542.67|9542.67|0
1755263100000|2025-08-15 13:05:00|9542.86|9542.86|9538.13|9538.13|9544.66|9544.66|9537.69|9537.69|0
1755263400000|2025-08-15 13:10:00|9537.86|9537.86|9529.65|9529.65|9540.14|9540.14|9526.49|9526.49|0
1755263700000|2025-08-15 13:15:00|9530.2|9530.2|9534.25|9534.25|9534.25|9534.25|9530.2|9530.2|0
1755264000000|2025-08-15 13:20:00|9534.39|9534.39|9533.68|9533.68|9534.39|9534.39|9532.72|9532.72|0
1755264300000|2025-08-15 13:25:00|9533.53|9533.53|9528.35|9528.35|9533.53|9533.53|9528.35|9528.35|0
1755264600000|2025-08-15 13:30:00|9528.8|9528.8|9525.95|9525.95|9530.01|9530.01|9521.94|9521.94|0
1755264900000|2025-08-15 13:35:00|9526.5|9526.5|9528.33|9528.33|9530.13|9530.13|9524.64|9524.64|0
1755265200000|2025-08-15 13:40:00|9528.88|9528.88|9536.07|9536.07|9536.56|9536.56|9528.88|9528.88|0
1755265500000|2025-08-15 13:45:00|9535.92|9535.92|9529.33|9529.33|9535.92|9535.92|9528.93|9528.93|0
1755265800000|2025-08-15 13:50:00|9529.87|9529.87|9528.18|9528.18|9534.73|9534.73|9528.18|9528.18|0
1755266100000|2025-08-15 13:55:00|9528.03|9528.03|9535.49|9535.49|9537.93|9537.93|9526.8|9526.8|0
1755266400000|2025-08-15 14:00:00|9534.18|9534.18|9535.76|9535.76|9535.76|9535.76|9528.71|9528.71|0
1755266700000|2025-08-15 14:05:00|9536.3|9536.3|9538.75|9538.75|9540.48|9540.48|9535.05|9535.05|0
1755267000000|2025-08-15 14:10:00|9538.82|9538.82|9536.03|9536.03|9538.82|9538.82|9534.73|9534.73|0
1755267300000|2025-08-15 14:15:00|9535.38|9535.38|9530.24|9530.24|9538.18|9538.18|9528.96|9528.96|0
1755267600000|2025-08-15 14:20:00|9530.09|9530.09|9522.49|9522.49|9531.7|9531.7|9522.49|9522.49|0
1755267900000|2025-08-15 14:25:00|9524.69|9524.69|9533.67|9533.67|9536.13|9536.13|9524.69|9524.69|0
1755268200000|2025-08-15 14:30:00|9534|9534|9531.68|9531.68|9536.12|9536.12|9528.99|9528.99|0
1755268500000|2025-08-15 14:35:00|9531.13|9531.13|9543.98|9543.98|9548.6|9548.6|9531.13|9531.13|0
1755268800000|2025-08-15 14:40:00|9544.64|9544.64|9548.31|9548.31|9550.04|9550.04|9542.67|9542.67|0
1755269100000|2025-08-15 14:45:00|9547.43|9547.43|9551.96|9551.96|9551.96|9551.96|9547.43|9547.43|0
1755269400000|2025-08-15 14:50:00|9552.41|9552.41|9552.61|9552.61|9553.36|9553.36|9547.78|9547.78|0
1755269700000|2025-08-15 14:55:00|9552.9|9552.9|9553.4|9553.4|9556.93|9556.93|9552.9|9552.9|0
1755270000000|2025-08-15 15:00:00|9553.48|9553.48|9547.18|9547.18|9553.71|9553.71|9546.18|9546.18|0
1755270300000|2025-08-15 15:05:00|9548.84|9548.84|9548.72|9548.72|9550.41|9550.41|9546.85|9546.85|0
1755270600000|2025-08-15 15:10:00|9548.79|9548.79|9552.53|9552.53|9554.44|9554.44|9548.24|9548.24|0
1755270900000|2025-08-15 15:15:00|9552.39|9552.39|9560.48|9560.48|9561.39|9561.39|9549.88|9549.88|0
1755271200000|2025-08-15 15:20:00|9561.14|9561.14|9556.65|9556.65|9561.2|9561.2|9556.46|9556.46|0
1755271500000|2025-08-15 15:25:00|9556.31|9556.31|9553.09|9553.09|9558.53|9558.53|9551.57|9551.57|0
1755501300000|2025-08-18 07:15:00|9534.75|9534.75|9540.25|9540.25|9541.32|9541.32|9534.75|9534.75|0
1755501600000|2025-08-18 07:20:00|9540.58|9540.58|9550.03|9550.03|9550.18|9550.18|9540.58|9540.58|0
1755501900000|2025-08-18 07:25:00|9550.68|9550.68|9549.92|9549.92|9551.15|9551.15|9541.44|9541.44|0
1755502200000|2025-08-18 07:30:00|9550.13|9550.13|9539.95|9539.95|9550.13|9550.13|9536.84|9536.84|0
1755502500000|2025-08-18 07:35:00|9540.02|9540.02|9539.08|9539.08|9543.14|9543.14|9538.45|9538.45|0
1755502800000|2025-08-18 07:40:00|9538.65|9538.65|9536.32|9536.32|9539.59|9539.59|9535.5|9535.5|0
1755503100000|2025-08-18 07:45:00|9535.22|9535.22|9534.19|9534.19|9536.95|9536.95|9534.19|9534.19|0
1755503400000|2025-08-18 07:50:00|9535.29|9535.29|9529.31|9529.31|9536.09|9536.09|9529.31|9529.31|0
1755503700000|2025-08-18 07:55:00|9530.41|9530.41|9525.31|9525.31|9530.41|9530.41|9522.8|9522.8|0
1755504000000|2025-08-18 08:00:00|9526.41|9526.41|9521.32|9521.32|9528.25|9528.25|9521.21|9521.21|0
1755504300000|2025-08-18 08:05:00|9520.65|9520.65|9521.14|9521.14|9524.1|9524.1|9517.73|9517.73|0
1755504600000|2025-08-18 08:10:00|9521.07|9521.07|9511.87|9511.87|9521.07|9521.07|9511.87|9511.87|0
1755504900000|2025-08-18 08:15:00|9511.63|9511.63|9508.54|9508.54|9513.82|9513.82|9508.54|9508.54|0
1755505200000|2025-08-18 08:20:00|9508.68|9508.68|9502.75|9502.75|9512.06|9512.06|9502.75|9502.75|0
1755505500000|2025-08-18 08:25:00|9502.2|9502.2|9504.14|9504.14|9505.04|9505.04|9499.53|9499.53|0
1755505800000|2025-08-18 08:30:00|9504.69|9504.69|9505.38|9505.38|9507.03|9507.03|9502.72|9502.72|0
1755506100000|2025-08-18 08:35:00|9505.61|9505.61|9503.84|9503.84|9505.75|9505.75|9502.7|9502.7|0
1755506400000|2025-08-18 08:40:00|9503.55|9503.55|9501.6|9501.6|9504.45|9504.45|9497.87|9497.87|0
1755506700000|2025-08-18 08:45:00|9501.53|9501.53|9495.57|9495.57|9501.53|9501.53|9493.59|9493.59|0
1755507000000|2025-08-18 08:50:00|9495.23|9495.23|9492.34|9492.34|9495.23|9495.23|9492.18|9492.18|0
1755507300000|2025-08-18 08:55:00|9492.41|9492.41|9498.67|9498.67|9499.15|9499.15|9492.28|9492.28|0
1755507600000|2025-08-18 09:00:00|9499.98|9499.98|9492.64|9492.64|9499.98|9499.98|9492.28|9492.28|0
1755507900000|2025-08-18 09:05:00|9493.19|9493.19|9492.3|9492.3|9494.25|9494.25|9491.8|9491.8|0
1755508200000|2025-08-18 09:10:00|9492.85|9492.85|9493.12|9493.12|9496.61|9496.61|9492.16|9492.16|0
1755508500000|2025-08-18 09:15:00|9493.19|9493.19|9496.95|9496.95|9498.5|9498.5|9492.76|9492.76|0
1755508800000|2025-08-18 09:20:00|9499.58|9499.58|9496.82|9496.82|9499.58|9499.58|9492.95|9492.95|0
1755509100000|2025-08-18 09:25:00|9497.05|9497.05|9493.34|9493.34|9497.44|9497.44|9492.27|9492.27|0
1755509400000|2025-08-18 09:30:00|9492.01|9492.01|9491.05|9491.05|9492.01|9492.01|9488.89|9488.89|0
1755509700000|2025-08-18 09:35:00|9489.4|9489.4|9490.62|9490.62|9492.82|9492.82|9489.4|9489.4|0
1755510000000|2025-08-18 09:40:00|9489.72|9489.72|9481.82|9481.82|9490.28|9490.28|9481.82|9481.82|0
1755510300000|2025-08-18 09:45:00|9480.49|9480.49|9479.88|9479.88|9480.49|9480.49|9478.44|9478.44|0
1755510600000|2025-08-18 09:50:00|9483.08|9483.08|9479.08|9479.08|9483.08|9483.08|9479.08|9479.08|0
1755510900000|2025-08-18 09:55:00|9479.74|9479.74|9479.15|9479.15|9482.05|9482.05|9478.57|9478.57|0
1755511200000|2025-08-18 10:00:00|9478.6|9478.6|9481.69|9481.69|9481.69|9481.69|9477.16|9477.16|0
1755511500000|2025-08-18 10:05:00|9483|9483|9490.7|9490.7|9490.7|9490.7|9482.82|9482.82|0
1755511800000|2025-08-18 10:10:00|9490.49|9490.49|9493.2|9493.2|9493.2|9493.2|9489.73|9489.73|0
1755512100000|2025-08-18 10:15:00|9492.1|9492.1|9494.23|9494.23|9496.26|9496.26|9491.32|9491.32|0
1755512400000|2025-08-18 10:20:00|9494.78|9494.78|9495.76|9495.76|9496.2|9496.2|9494.57|9494.57|0
1755512700000|2025-08-18 10:25:00|9496.21|9496.21|9492.79|9492.79|9496.86|9496.86|9492.64|9492.64|0
1755513000000|2025-08-18 10:30:00|9492.24|9492.24|9489.43|9489.43|9492.89|9492.89|9488.83|9488.83|0
1755513300000|2025-08-18 10:35:00|9489.58|9489.58|9488.45|9488.45|9490.05|9490.05|9487.29|9487.29|0
1755513600000|2025-08-18 10:40:00|9489.11|9489.11|9491.26|9491.26|9491.26|9491.26|9488.69|9488.69|0
1755513900000|2025-08-18 10:45:00|9489.6|9489.6|9491.91|9491.91|9491.91|9491.91|9489.6|9489.6|0
1755514200000|2025-08-18 10:50:00|9492.12|9492.12|9495.59|9495.59|9495.59|9495.59|9492.12|9492.12|0
1755514500000|2025-08-18 10:55:00|9496.26|9496.26|9495.17|9495.17|9496.28|9496.28|9494.93|9494.93|0
1755514800000|2025-08-18 11:00:00|9494.93|9494.93|9495.91|9495.91|9495.98|9495.98|9493.04|9493.04|0
1755515100000|2025-08-18 11:05:00|9497.01|9497.01|9498.29|9498.29|9498.29|9498.29|9495.13|9495.13|0
1755515400000|2025-08-18 11:10:00|9498.5|9498.5|9495.12|9495.12|9498.5|9498.5|9494.12|9494.12|0
1755515700000|2025-08-18 11:15:00|9494.78|9494.78|9494.74|9494.74|9495.2|9495.2|9492.63|9492.63|0
1755516000000|2025-08-18 11:20:00|9494.08|9494.08|9493.83|9493.83|9494.08|9494.08|9493.08|9493.08|0
1755516300000|2025-08-18 11:25:00|9494.38|9494.38|9494.95|9494.95|9495.23|9495.23|9493.48|9493.48|0
1755516600000|2025-08-18 11:30:00|9495.61|9495.61|9494.55|9494.55|9495.61|9495.61|9492.62|9492.62|0
1755516900000|2025-08-18 11:35:00|9494|9494|9501.36|9501.36|9501.36|9501.36|9494|9494|0
1755517200000|2025-08-18 11:40:00|9502.02|9502.02|9504.41|9504.41|9506.32|9506.32|9502.02|9502.02|0
1755517500000|2025-08-18 11:45:00|9503.93|9503.93|9509.84|9509.84|9509.84|9509.84|9503.7|9503.7|0
1755517800000|2025-08-18 11:50:00|9509.92|9509.92|9513.23|9513.23|9513.23|9513.23|9509.32|9509.32|0
1755518100000|2025-08-18 11:55:00|9512.57|9512.57|9509.77|9509.77|9513.28|9513.28|9509.51|9509.51|0
1755518400000|2025-08-18 12:00:00|9509.11|9509.11|9508.59|9508.59|9510.25|9510.25|9508.59|9508.59|0
1755518700000|2025-08-18 12:05:00|9508.46|9508.46|9511.38|9511.38|9513.14|9513.14|9508.46|9508.46|0
1755519000000|2025-08-18 12:10:00|9511.46|9511.46|9517.33|9517.33|9517.33|9517.33|9511.46|9511.46|0
1755519300000|2025-08-18 12:15:00|9517.88|9517.88|9516.37|9516.37|9518.6|9518.6|9516.13|9516.13|0
1755519600000|2025-08-18 12:20:00|9516.92|9516.92|9516.18|9516.18|9518.2|9518.2|9516.06|9516.06|0
1755519900000|2025-08-18 12:25:00|9516.73|9516.73|9518.6|9518.6|9518.6|9518.6|9513.86|9513.86|0
1755520200000|2025-08-18 12:30:00|9518.15|9518.15|9518.79|9518.79|9519.29|9519.29|9513.04|9513.04|0
1755520500000|2025-08-18 12:35:00|9518.53|9518.53|9519.87|9519.87|9519.87|9519.87|9517.98|9517.98|0
1755520800000|2025-08-18 12:40:00|9519.63|9519.63|9514.64|9514.64|9519.63|9519.63|9514.64|9514.64|0
1755521100000|2025-08-18 12:45:00|9515.09|9515.09|9515.48|9515.48|9516.55|9516.55|9513.69|9513.69|0
1755521400000|2025-08-18 12:50:00|9515.75|9515.75|9515.91|9515.91|9515.91|9515.91|9514.19|9514.19|0
1755521700000|2025-08-18 12:55:00|9516.46|9516.46|9512.57|9512.57|9516.46|9516.46|9512.44|9512.44|0
1755522000000|2025-08-18 13:00:00|9512.84|9512.84|9514.96|9514.96|9515.42|9515.42|9512.35|9512.35|0
1755522300000|2025-08-18 13:05:00|9514.81|9514.81|9514.67|9514.67|9515.08|9515.08|9512.58|9512.58|0
1755522600000|2025-08-18 13:10:00|9515.33|9515.33|9515.53|9515.53|9516.22|9516.22|9513.47|9513.47|0
1755522900000|2025-08-18 13:15:00|9516.18|9516.18|9522.49|9522.49|9523.3|9523.3|9515.04|9515.04|0
1755523200000|2025-08-18 13:20:00|9522.62|9522.62|9533.82|9533.82|9533.82|9533.82|9522.55|9522.55|0
1755523500000|2025-08-18 13:25:00|9533.75|9533.75|9532.66|9532.66|9536.44|9536.44|9532.05|9532.05|0
1755523800000|2025-08-18 13:30:00|9532.99|9532.99|9530.4|9530.4|9535.28|9535.28|9524.37|9524.37|0
1755524100000|2025-08-18 13:35:00|9530.19|9530.19|9526.38|9526.38|9533.53|9533.53|9525.86|9525.86|0
1755524400000|2025-08-18 13:40:00|9526.11|9526.11|9525.83|9525.83|9528.55|9528.55|9521.75|9521.75|0
1755524700000|2025-08-18 13:45:00|9525.28|9525.28|9531.32|9531.32|9531.59|9531.59|9524.9|9524.9|0
1755525000000|2025-08-18 13:50:00|9532.14|9532.14|9530.46|9530.46|9534.97|9534.97|9530.46|9530.46|0
1755525300000|2025-08-18 13:55:00|9530.39|9530.39|9526.29|9526.29|9530.52|9530.52|9524.63|9524.63|0
1755525600000|2025-08-18 14:00:00|9526.5|9526.5|9533.65|9533.65|9534.55|9534.55|9526.5|9526.5|0
1755525900000|2025-08-18 14:05:00|9533.71|9533.71|9528.31|9528.31|9535.51|9535.51|9527.07|9527.07|0
1755526200000|2025-08-18 14:10:00|9528.86|9528.86|9546.2|9546.2|9546.2|9546.2|9528.86|9528.86|0
1755526500000|2025-08-18 14:15:00|9546.86|9546.86|9544.19|9544.19|9546.86|9546.86|9541.61|9541.61|0
1755526800000|2025-08-18 14:20:00|9543.63|9543.63|9536.76|9536.76|9543.91|9543.91|9533.85|9533.85|0
1755527100000|2025-08-18 14:25:00|9536.49|9536.49|9532.43|9532.43|9537.41|9537.41|9527.77|9527.77|0
1755527400000|2025-08-18 14:30:00|9532.85|9532.85|9537.26|9537.26|9537.41|9537.41|9531.61|9531.61|0
1755527700000|2025-08-18 14:35:00|9536.71|9536.71|9531.71|9531.71|9539.92|9539.92|9531.71|9531.71|0
1755528000000|2025-08-18 14:40:00|9533.03|9533.03|9539.61|9539.61|9541.83|9541.83|9532.91|9532.91|0
1755528300000|2025-08-18 14:45:00|9538.29|9538.29|9534.74|9534.74|9538.29|9538.29|9531.23|9531.23|0
1755528600000|2025-08-18 14:50:00|9536.05|9536.05|9551.93|9551.93|9551.93|9551.93|9536.05|9536.05|0
1755528900000|2025-08-18 14:55:00|9552.38|9552.38|9549.09|9549.09|9555.1|9555.1|9548.58|9548.58|0
1755529200000|2025-08-18 15:00:00|9548.76|9548.76|9552.47|9552.47|9552.47|9552.47|9548.37|9548.37|0
1755529500000|2025-08-18 15:05:00|9553.13|9553.13|9557.52|9557.52|9558.3|9558.3|9551.02|9551.02|0
1755529800000|2025-08-18 15:10:00|9557.67|9557.67|9562.77|9562.77|9562.86|9562.86|9556.83|9556.83|0
1755530100000|2025-08-18 15:15:00|9562.62|9562.62|9566.25|9566.25|9567.5|9567.5|9561.96|9561.96|0
1755530400000|2025-08-18 15:20:00|9566.47|9566.47|9569.45|9569.45|9570.1|9570.1|9565.41|9565.41|0
1755530700000|2025-08-18 15:25:00|9569.22|9569.22|9568.1|9568.1|9570.55|9570.55|9562.88|9562.88|0
1755587700000|2025-08-19 07:15:00|9600.17|9600.17|9603.56|9603.56|9607.85|9607.85|9599.81|9599.81|0
1755588000000|2025-08-19 07:20:00|9604.23|9604.23|9597.48|9597.48|9604.23|9604.23|9597.48|9597.48|0
1755588300000|2025-08-19 07:25:00|9596.82|9596.82|9592.65|9592.65|9596.82|9596.82|9591.82|9591.82|0
1755588600000|2025-08-19 07:30:00|9594.01|9594.01|9592.53|9592.53|9596.52|9596.52|9592.43|9592.43|0
1755588900000|2025-08-19 07:35:00|9592.38|9592.38|9593.01|9593.01|9595.89|9595.89|9588.79|9588.79|0
1755589200000|2025-08-19 07:40:00|9593.67|9593.67|9595.57|9595.57|9596.02|9596.02|9592.7|9592.7|0
1755589500000|2025-08-19 07:45:00|9595.12|9595.12|9594.24|9594.24|9597.69|9597.69|9590.43|9590.43|0
1755589800000|2025-08-19 07:50:00|9592.27|9592.27|9596.67|9596.67|9598.8|9598.8|9592.27|9592.27|0
1755590100000|2025-08-19 07:55:00|9596.94|9596.94|9596.98|9596.98|9596.98|9596.98|9593.31|9593.31|0
1755590400000|2025-08-19 08:00:00|9596.43|9596.43|9592.1|9592.1|9596.43|9596.43|9592.1|9592.1|0
1755590700000|2025-08-19 08:05:00|9592.03|9592.03|9593.89|9593.89|9594.79|9594.79|9589.48|9589.48|0
1755591000000|2025-08-19 08:10:00|9593.23|9593.23|9589.67|9589.67|9593.23|9593.23|9586.02|9586.02|0
1755591300000|2025-08-19 08:15:00|9589.97|9589.97|9587.84|9587.84|9593.17|9593.17|9585.33|9585.33|0
1755591600000|2025-08-19 08:20:00|9586.53|9586.53|9589.93|9589.93|9592.18|9592.18|9586.53|9586.53|0
1755591900000|2025-08-19 08:25:00|9590.38|9590.38|9593.23|9593.23|9593.72|9593.72|9590.38|9590.38|0
1755592200000|2025-08-19 08:30:00|9592.58|9592.58|9594.59|9594.59|9596.15|9596.15|9592.58|9592.58|0
1755592500000|2025-08-19 08:35:00|9594.72|9594.72|9599.47|9599.47|9601.41|9601.41|9593.27|9593.27|0
1755592800000|2025-08-19 08:40:00|9599.2|9599.2|9593.1|9593.1|9599.2|9599.2|9593.1|9593.1|0
1755593100000|2025-08-19 08:45:00|9592.2|9592.2|9593.04|9593.04|9593.44|9593.44|9592.2|9592.2|0
1755593400000|2025-08-19 08:50:00|9593.27|9593.27|9590.5|9590.5|9593.5|9593.5|9589.19|9589.19|0
1755593700000|2025-08-19 08:55:00|9590.83|9590.83|9590.2|9590.2|9591.06|9591.06|9588.85|9588.85|0
1755594000000|2025-08-19 09:00:00|9590.44|9590.44|9587.01|9587.01|9590.44|9590.44|9584.15|9584.15|0
1755594300000|2025-08-19 09:05:00|9587.56|9587.56|9588.37|9588.37|9588.38|9588.38|9587.49|9587.49|0
1755594600000|2025-08-19 09:10:00|9589.69|9589.69|9592.59|9592.59|9593.38|9593.38|9589.02|9589.02|0
1755594900000|2025-08-19 09:15:00|9592.26|9592.26|9601.3|9601.3|9603.08|9603.08|9592.26|9592.26|0
1755595200000|2025-08-19 09:20:00|9601.96|9601.96|9599.25|9599.25|9602.11|9602.11|9598.8|9598.8|0
1755595500000|2025-08-19 09:25:00|9599.52|9599.52|9604.62|9604.62|9604.62|9604.62|9599.25|9599.25|0
1755595800000|2025-08-19 09:30:00|9603.96|9603.96|9599.53|9599.53|9607.38|9607.38|9598.98|9598.98|0
1755596100000|2025-08-19 09:35:00|9600.63|9600.63|9597.51|9597.51|9604.44|9604.44|9597.51|9597.51|0
1755596400000|2025-08-19 09:40:00|9597.8|9597.8|9602.46|9602.46|9603.07|9603.07|9597.8|9597.8|0
1755596700000|2025-08-19 09:45:00|9602.86|9602.86|9603.8|9603.8|9604.59|9604.59|9601.45|9601.45|0
1755597000000|2025-08-19 09:50:00|9603.53|9603.53|9593.98|9593.98|9603.77|9603.77|9592.69|9592.69|0
1755597300000|2025-08-19 09:55:00|9594.42|9594.42|9584.79|9584.79|9594.42|9594.42|9584.79|9584.79|0
1755597600000|2025-08-19 10:00:00|9584.13|9584.13|9587.7|9587.7|9587.85|9587.85|9582.63|9582.63|0
1755597900000|2025-08-19 10:05:00|9588.25|9588.25|9587.83|9587.83|9588.71|9588.71|9586.8|9586.8|0
1755598200000|2025-08-19 10:10:00|9587.68|9587.68|9585.51|9585.51|9588.23|9588.23|9585.51|9585.51|0
1755598500000|2025-08-19 10:15:00|9585.17|9585.17|9580.45|9580.45|9585.83|9585.83|9580.21|9580.21|0
1755598800000|2025-08-19 10:20:00|9579.9|9579.9|9582.33|9582.33|9582.33|9582.33|9579.81|9579.81|0
1755599100000|2025-08-19 10:25:00|9582.2|9582.2|9584.12|9584.12|9584.34|9584.34|9580.61|9580.61|0
1755599400000|2025-08-19 10:30:00|9583.83|9583.83|9578.26|9578.26|9584.12|9584.12|9577.99|9577.99|0
1755599700000|2025-08-19 10:35:00|9577.71|9577.71|9579.94|9579.94|9581.25|9581.25|9577.06|9577.06|0
1755600000000|2025-08-19 10:40:00|9580.27|9580.27|9582.73|9582.73|9582.73|9582.73|9572.45|9572.45|0
1755600300000|2025-08-19 10:45:00|9582.28|9582.28|9582.29|9582.29|9583.35|9583.35|9580.25|9580.25|0
1755600600000|2025-08-19 10:50:00|9581.74|9581.74|9586.67|9586.67|9587.22|9587.22|9581.74|9581.74|0
1755600900000|2025-08-19 10:55:00|9587.22|9587.22|9586.53|9586.53|9588.24|9588.24|9586.12|9586.12|0
1755601200000|2025-08-19 11:00:00|9586.69|9586.69|9590.19|9590.19|9590.74|9590.74|9585.84|9585.84|0
1755601500000|2025-08-19 11:05:00|9590.84|9590.84|9592.07|9592.07|9593.49|9593.49|9590.84|9590.84|0
1755601800000|2025-08-19 11:10:00|9592.2|9592.2|9594.4|9594.4|9595.7|9595.7|9591.77|9591.77|0
1755602100000|2025-08-19 11:15:00|9595.5|9595.5|9598.36|9598.36|9598.36|9598.36|9595.26|9595.26|0
1755602400000|2025-08-19 11:20:00|9600.01|9600.01|9599.51|9599.51|9600.46|9600.46|9599.06|9599.06|0
1755602700000|2025-08-19 11:25:00|9599.96|9599.96|9604.07|9604.07|9604.07|9604.07|9599.3|9599.3|0
1755603000000|2025-08-19 11:30:00|9603.52|9603.52|9598.34|9598.34|9603.94|9603.94|9598.34|9598.34|0
1755603300000|2025-08-19 11:35:00|9598.61|9598.61|9599.57|9599.57|9601.33|9601.33|9597.96|9597.96|0
1755603600000|2025-08-19 11:40:00|9599.02|9599.02|9596.43|9596.43|9599.02|9599.02|9595.17|9595.17|0
1755603900000|2025-08-19 11:45:00|9596.98|9596.98|9601.2|9601.2|9601.97|9601.97|9596.87|9596.87|0
1755604200000|2025-08-19 11:50:00|9601.33|9601.33|9600.99|9600.99|9602.97|9602.97|9600.99|9600.99|0
1755604500000|2025-08-19 11:55:00|9601.14|9601.14|9603.63|9603.63|9603.76|9603.76|9600.99|9600.99|0
1755604800000|2025-08-19 12:00:00|9603.76|9603.76|9603.05|9603.05|9604.73|9604.73|9602.64|9602.64|0
1755605100000|2025-08-19 12:05:00|9604.4|9604.4|9600.96|9600.96|9604.4|9604.4|9600.69|9600.69|0
1755605400000|2025-08-19 12:10:00|9600.81|9600.81|9599.95|9599.95|9600.81|9600.81|9599.3|9599.3|0
1755605700000|2025-08-19 12:15:00|9600.61|9600.61|9602.45|9602.45|9602.46|9602.46|9600.61|9600.61|0
1755606000000|2025-08-19 12:20:00|9602.83|9602.83|9610.04|9610.04|9610.54|9610.54|9602.74|9602.74|0
1755606300000|2025-08-19 12:25:00|9610.51|9610.51|9609.85|9609.85|9610.8|9610.8|9608.3|9608.3|0
1755606600000|2025-08-19 12:30:00|9609.18|9609.18|9612.39|9612.39|9612.69|9612.69|9608.2|9608.2|0
1755606900000|2025-08-19 12:35:00|9612.24|9612.24|9614.73|9614.73|9615.94|9615.94|9611.92|9611.92|0
1755607200000|2025-08-19 12:40:00|9615.28|9615.28|9617.85|9617.85|9618|9618|9615.28|9615.28|0
1755607500000|2025-08-19 12:45:00|9618.95|9618.95|9617.43|9617.43|9621.02|9621.02|9617.43|9617.43|0
1755607800000|2025-08-19 12:50:00|9616.98|9616.98|9610.71|9610.71|9616.98|9616.98|9610.71|9610.71|0
1755608100000|2025-08-19 12:55:00|9610.16|9610.16|9613.93|9613.93|9614.81|9614.81|9609.54|9609.54|0
1755608400000|2025-08-19 13:00:00|9614.22|9614.22|9610.32|9610.32|9614.22|9614.22|9610.32|9610.32|0
1755608700000|2025-08-19 13:05:00|9610.87|9610.87|9607.88|9607.88|9610.87|9610.87|9607.22|9607.22|0
1755609000000|2025-08-19 13:10:00|9607.74|9607.74|9621.95|9621.95|9622.1|9622.1|9607.45|9607.45|0
1755609300000|2025-08-19 13:15:00|9620.5|9620.5|9611.26|9611.26|9620.5|9620.5|9611.16|9611.16|0
1755609600000|2025-08-19 13:20:00|9610.61|9610.61|9614.91|9614.91|9615.59|9615.59|9609.59|9609.59|0
1755609900000|2025-08-19 13:25:00|9615.57|9615.57|9612.66|9612.66|9615.9|9615.9|9612.09|9612.09|0
1755610200000|2025-08-19 13:30:00|9612.01|9612.01|9613.91|9613.91|9617.42|9617.42|9606.19|9606.19|0
1755610500000|2025-08-19 13:35:00|9614.45|9614.45|9620.23|9620.23|9621.65|9621.65|9612.52|9612.52|0
1755610800000|2025-08-19 13:40:00|9620.01|9620.01|9620.63|9620.63|9625.06|9625.06|9619.04|9619.04|0
1755611100000|2025-08-19 13:45:00|9620.48|9620.48|9610.34|9610.34|9620.48|9620.48|9605.98|9605.98|0
1755611400000|2025-08-19 13:50:00|9609.24|9609.24|9619.13|9619.13|9619.69|9619.69|9609.24|9609.24|0
1755611700000|2025-08-19 13:55:00|9621.1|9621.1|9623.54|9623.54|9625.24|9625.24|9616.5|9616.5|0
1755612000000|2025-08-19 14:00:00|9623.32|9623.32|9634.74|9634.74|9636.36|9636.36|9622.98|9622.98|0
1755612300000|2025-08-19 14:05:00|9633.86|9633.86|9635.62|9635.62|9638.79|9638.79|9633.86|9633.86|0
1755612600000|2025-08-19 14:10:00|9635.07|9635.07|9643.51|9643.51|9644.54|9644.54|9634.16|9634.16|0
1755612900000|2025-08-19 14:15:00|9643.81|9643.81|9644.16|9644.16|9646.41|9646.41|9643.22|9643.22|0
1755613200000|2025-08-19 14:20:00|9644.58|9644.58|9643.19|9643.19|9644.73|9644.73|9640.2|9640.2|0
1755613500000|2025-08-19 14:25:00|9643.12|9643.12|9644.67|9644.67|9646.41|9646.41|9642.5|9642.5|0
1755613800000|2025-08-19 14:30:00|9644.82|9644.82|9653.14|9653.14|9655.66|9655.66|9643.73|9643.73|0
1755614100000|2025-08-19 14:35:00|9652.9|9652.9|9652.94|9652.94|9656.48|9656.48|9649.17|9649.17|0
1755614400000|2025-08-19 14:40:00|9656.22|9656.22|9659.45|9659.45|9659.45|9659.45|9651.73|9651.73|0
1755614700000|2025-08-19 14:45:00|9659.27|9659.27|9659.35|9659.35|9661.86|9661.86|9656.45|9656.45|0
1755615000000|2025-08-19 14:50:00|9659.28|9659.28|9663.93|9663.93|9665.38|9665.38|9659.21|9659.21|0
1755615300000|2025-08-19 14:55:00|9662.92|9662.92|9657.58|9657.58|9663.37|9663.37|9657.58|9657.58|0
1755615600000|2025-08-19 15:00:00|9657.43|9657.43|9650.84|9650.84|9657.43|9657.43|9646.44|9646.44|0
1755615900000|2025-08-19 15:05:00|9651.39|9651.39|9651.21|9651.21|9654.65|9654.65|9649.87|9649.87|0
1755616200000|2025-08-19 15:10:00|9650.55|9650.55|9650.65|9650.65|9651.35|9651.35|9648.52|9648.52|0
1755616500000|2025-08-19 15:15:00|9650.78|9650.78|9656.78|9656.78|9657.08|9657.08|9650.78|9650.78|0
1755616800000|2025-08-19 15:20:00|9656.33|9656.33|9655.19|9655.19|9658.58|9658.58|9654.64|9654.64|0
1755617100000|2025-08-19 15:25:00|9654.86|9654.86|9658.66|9658.66|9659.53|9659.53|9653.51|9653.51|0
1755674100000|2025-08-20 07:15:00|9591.83|9591.83|9592.26|9592.26|9595.11|9595.11|9587.84|9587.84|0
1755674400000|2025-08-20 07:20:00|9592.55|9592.55|9604.11|9604.11|9604.11|9604.11|9592.55|9592.55|0
1755674700000|2025-08-20 07:25:00|9604.55|9604.55|9601.15|9601.15|9604.55|9604.55|9598.61|9598.61|0
1755675000000|2025-08-20 07:30:00|9600.93|9600.93|9605.48|9605.48|9605.81|9605.81|9598.99|9598.99|0
1755675300000|2025-08-20 07:35:00|9605.69|9605.69|9607.69|9607.69|9608.57|9608.57|9604.32|9604.32|0
1755675600000|2025-08-20 07:40:00|9606.38|9606.38|9610.57|9610.57|9610.71|9610.71|9602.78|9602.78|0
1755675900000|2025-08-20 07:45:00|9610.78|9610.78|9616.23|9616.23|9616.93|9616.93|9609.33|9609.33|0
1755676200000|2025-08-20 07:50:00|9616.02|9616.02|9603.59|9603.59|9616.02|9616.02|9603.04|9603.04|0
1755676500000|2025-08-20 07:55:00|9603.45|9603.45|9597.15|9597.15|9603.45|9603.45|9594.09|9594.09|0
1755676800000|2025-08-20 08:00:00|9597.7|9597.7|9603.37|9603.37|9603.59|9603.59|9595.55|9595.55|0
1755677100000|2025-08-20 08:05:00|9601.72|9601.72|9596.49|9596.49|9602.42|9602.42|9595.3|9595.3|0
1755677400000|2025-08-20 08:10:00|9596.01|9596.01|9585.75|9585.75|9596.01|9596.01|9585.38|9585.38|0
1755677700000|2025-08-20 08:15:00|9586.2|9586.2|9587.61|9587.61|9587.61|9587.61|9585.16|9585.16|0
1755678000000|2025-08-20 08:20:00|9587.33|9587.33|9585.12|9585.12|9587.33|9587.33|9582.78|9582.78|0
1755678300000|2025-08-20 08:25:00|9583.8|9583.8|9573.08|9573.08|9583.8|9583.8|9572.94|9572.94|0
1755678600000|2025-08-20 08:30:00|9572.88|9572.88|9566.36|9566.36|9584.58|9584.58|9562.6|9562.6|0
1755678900000|2025-08-20 08:35:00|9567.02|9567.02|9561.22|9561.22|9567.78|9567.78|9559.21|9559.21|0
1755679200000|2025-08-20 08:40:00|9561.46|9561.46|9561.57|9561.57|9567.79|9567.79|9559.57|9559.57|0
1755679500000|2025-08-20 08:45:00|9561.3|9561.3|9563.1|9563.1|9563.1|9563.1|9557.01|9557.01|0
1755679800000|2025-08-20 08:50:00|9563.57|9563.57|9562.73|9562.73|9563.84|9563.84|9558.05|9558.05|0
1755680100000|2025-08-20 08:55:00|9563.21|9563.21|9566.77|9566.77|9568.25|9568.25|9563.21|9563.21|0
1755680400000|2025-08-20 09:00:00|9567.06|9567.06|9580.95|9580.95|9580.95|9580.95|9567.06|9567.06|0
1755680700000|2025-08-20 09:05:00|9580.68|9580.68|9582.94|9582.94|9583.45|9583.45|9579.35|9579.35|0
1755681000000|2025-08-20 09:10:00|9581.84|9581.84|9576.3|9576.3|9582.5|9582.5|9574.2|9574.2|0
1755681300000|2025-08-20 09:15:00|9577.65|9577.65|9582.9|9582.9|9583.05|9583.05|9577.65|9577.65|0
1755681600000|2025-08-20 09:20:00|9582.76|9582.76|9587.01|9587.01|9587.01|9587.01|9582.76|9582.76|0
1755681900000|2025-08-20 09:25:00|9586.46|9586.46|9583.84|9583.84|9587.89|9587.89|9583.84|9583.84|0
1755682200000|2025-08-20 09:30:00|9584.4|9584.4|9584.84|9584.84|9585.39|9585.39|9583.56|9583.56|0
1755682500000|2025-08-20 09:35:00|9584.71|9584.71|9581.49|9581.49|9585.04|9585.04|9581.49|9581.49|0
1755682800000|2025-08-20 09:40:00|9581.27|9581.27|9580.1|9580.1|9581.27|9581.27|9579.07|9579.07|0
1755683100000|2025-08-20 09:45:00|9580.02|9580.02|9583.73|9583.73|9584.14|9584.14|9579.75|9579.75|0
1755683400000|2025-08-20 09:50:00|9583.4|9583.4|9587.32|9587.32|9587.39|9587.39|9583.06|9583.06|0
1755683700000|2025-08-20 09:55:00|9587.97|9587.97|9588.02|9588.02|9588.18|9588.18|9586.52|9586.52|0
1755684000000|2025-08-20 10:00:00|9588.49|9588.49|9589.47|9589.47|9589.93|9589.93|9588.26|9588.26|0
1755684300000|2025-08-20 10:05:00|9589.14|9589.14|9588.88|9588.88|9589.5|9589.5|9588.88|9588.88|0
1755684600000|2025-08-20 10:10:00|9588.22|9588.22|9588.22|9588.22|9588.6|9588.6|9584.93|9584.93|0
1755684900000|2025-08-20 10:15:00|9587.74|9587.74|9585.04|9585.04|9589.52|9589.52|9584.98|9584.98|0
1755685200000|2025-08-20 10:20:00|9585.59|9585.59|9587.62|9587.62|9587.62|9587.62|9583.1|9583.1|0
1755685500000|2025-08-20 10:25:00|9586.96|9586.96|9583.97|9583.97|9587.44|9587.44|9583.97|9583.97|0
1755685800000|2025-08-20 10:30:00|9583.73|9583.73|9583.66|9583.66|9583.73|9583.73|9581.14|9581.14|0
1755686100000|2025-08-20 10:35:00|9583.53|9583.53|9574.33|9574.33|9583.69|9583.69|9573.89|9573.89|0
1755686400000|2025-08-20 10:40:00|9575.65|9575.65|9577.77|9577.77|9580.85|9580.85|9575.65|9575.65|0
1755686700000|2025-08-20 10:45:00|9577.09|9577.09|9577.82|9577.82|9579.78|9579.78|9576.97|9576.97|0
1755687000000|2025-08-20 10:50:00|9578.15|9578.15|9583.46|9583.46|9583.46|9583.46|9578.15|9578.15|0
1755687300000|2025-08-20 10:55:00|9583.31|9583.31|9584.28|9584.28|9586.02|9586.02|9582.5|9582.5|0
1755687600000|2025-08-20 11:00:00|9584.43|9584.43|9589.34|9589.34|9591.03|9591.03|9583.69|9583.69|0
1755687900000|2025-08-20 11:05:00|9589.58|9589.58|9588.58|9588.58|9593.88|9593.88|9588.58|9588.58|0
1755688200000|2025-08-20 11:10:00|9587.26|9587.26|9587.25|9587.25|9589.17|9589.17|9584.31|9584.31|0
1755688500000|2025-08-20 11:15:00|9590.01|9590.01|9586.74|9586.74|9590.01|9590.01|9586.4|9586.4|0
1755688800000|2025-08-20 11:20:00|9587.29|9587.29|9588.26|9588.26|9588.96|9588.96|9586.76|9586.76|0
1755689100000|2025-08-20 11:25:00|9588.11|9588.11|9587.69|9587.69|9590.27|9590.27|9587.47|9587.47|0
1755689400000|2025-08-20 11:30:00|9587.46|9587.46|9584.64|9584.64|9587.46|9587.46|9584.63|9584.63|0
1755689700000|2025-08-20 11:35:00|9584.37|9584.37|9584.92|9584.92|9585.8|9585.8|9584.37|9584.37|0
1755690000000|2025-08-20 11:40:00|9584.78|9584.78|9591.67|9591.67|9591.72|9591.72|9584.78|9584.78|0
1755690300000|2025-08-20 11:45:00|9591.82|9591.82|9593.94|9593.94|9593.94|9593.94|9589.81|9589.81|0
1755690600000|2025-08-20 11:50:00|9594.69|9594.69|9597.16|9597.16|9597.6|9597.6|9594.69|9594.69|0
1755690900000|2025-08-20 11:55:00|9597.22|9597.22|9598.29|9598.29|9598.29|9598.29|9597.16|9597.16|0
1755691200000|2025-08-20 12:00:00|9598.02|9598.02|9599.16|9599.16|9599.4|9599.4|9597.38|9597.38|0
1755691500000|2025-08-20 12:05:00|9599.61|9599.61|9609.39|9609.39|9609.61|9609.61|9599.61|9599.61|0
1755691800000|2025-08-20 12:10:00|9609.54|9609.54|9611.46|9611.46|9611.73|9611.73|9608.86|9608.86|0
1755692100000|2025-08-20 12:15:00|9611.17|9611.17|9614.23|9614.23|9615.67|9615.67|9611.17|9611.17|0
1755692400000|2025-08-20 12:20:00|9614.3|9614.3|9616.98|9616.98|9616.98|9616.98|9614.3|9614.3|0
1755692700000|2025-08-20 12:25:00|9617.43|9617.43|9615.5|9615.5|9618.25|9618.25|9615.5|9615.5|0
1755693000000|2025-08-20 12:30:00|9615.76|9615.76|9611.35|9611.35|9615.76|9615.76|9611.12|9611.12|0
1755693300000|2025-08-20 12:35:00|9611.12|9611.12|9604.55|9604.55|9611.12|9611.12|9604.55|9604.55|0
1755693600000|2025-08-20 12:40:00|9605.03|9605.03|9605.17|9605.17|9605.17|9605.17|9602.33|9602.33|0
1755693900000|2025-08-20 12:45:00|9604.87|9604.87|9601.63|9601.63|9604.87|9604.87|9600.12|9600.12|0
1755694200000|2025-08-20 12:50:00|9601.49|9601.49|9600.49|9600.49|9602.15|9602.15|9600.49|9600.49|0
1755694500000|2025-08-20 12:55:00|9600.01|9600.01|9601.92|9601.92|9602.73|9602.73|9599.35|9599.35|0
1755694800000|2025-08-20 13:00:00|9602.08|9602.08|9605.66|9605.66|9608.57|9608.57|9602.08|9602.08|0
1755695100000|2025-08-20 13:05:00|9606.76|9606.76|9604.19|9604.19|9609.04|9609.04|9604.19|9604.19|0
1755695400000|2025-08-20 13:10:00|9604.04|9604.04|9609.99|9609.99|9611.6|9611.6|9603.86|9603.86|0
1755695700000|2025-08-20 13:15:00|9609.72|9609.72|9604.94|9604.94|9610.32|9610.32|9604.56|9604.56|0
1755696000000|2025-08-20 13:20:00|9605.25|9605.25|9608.84|9608.84|9610.14|9610.14|9605.12|9605.12|0
1755696300000|2025-08-20 13:25:00|9610.75|9610.75|9612.97|9612.97|9617|9617|9610.75|9610.75|0
1755696600000|2025-08-20 13:30:00|9612.49|9612.49|9608.5|9608.5|9612.49|9612.49|9598.46|9598.46|0
1755696900000|2025-08-20 13:35:00|9607.85|9607.85|9598.6|9598.6|9611.51|9611.51|9598.33|9598.33|0
1755697200000|2025-08-20 13:40:00|9598.43|9598.43|9597.25|9597.25|9600.72|9600.72|9590.6|9590.6|0
1755697500000|2025-08-20 13:45:00|9597.48|9597.48|9592.44|9592.44|9602.62|9602.62|9590.25|9590.25|0
1755697800000|2025-08-20 13:50:00|9592.57|9592.57|9557.91|9557.91|9592.81|9592.81|9557.91|9557.91|0
1755698100000|2025-08-20 13:55:00|9557.5|9557.5|9566.86|9566.86|9566.86|9566.86|9549.7|9549.7|0
1755698400000|2025-08-20 14:00:00|9567.08|9567.08|9592.98|9592.98|9597.11|9597.11|9567.08|9567.08|0
1755698700000|2025-08-20 14:05:00|9592.76|9592.76|9584.71|9584.71|9592.76|9592.76|9582.39|9582.39|0
1755699000000|2025-08-20 14:10:00|9583.6|9583.6|9581.89|9581.89|9591.09|9591.09|9580.52|9580.52|0
1755699300000|2025-08-20 14:15:00|9581.58|9581.58|9580.76|9580.76|9581.58|9581.58|9574.25|9574.25|0
1755699600000|2025-08-20 14:20:00|9581.87|9581.87|9594.32|9594.32|9595.52|9595.52|9581.51|9581.51|0
1755699900000|2025-08-20 14:25:00|9594.53|9594.53|9578.88|9578.88|9597.78|9597.78|9578.88|9578.88|0
1755700200000|2025-08-20 14:30:00|9579.03|9579.03|9583.15|9583.15|9583.81|9583.81|9575.12|9575.12|0
1755700500000|2025-08-20 14:35:00|9583.3|9583.3|9587.39|9587.39|9588.95|9588.95|9583.3|9583.3|0
1755700800000|2025-08-20 14:40:00|9587.17|9587.17|9584.95|9584.95|9589.96|9589.96|9583.17|9583.17|0
1755701100000|2025-08-20 14:45:00|9585.5|9585.5|9584.73|9584.73|9588.58|9588.58|9583.72|9583.72|0
1755701400000|2025-08-20 14:50:00|9584.8|9584.8|9577.54|9577.54|9587.6|9587.6|9576.83|9576.83|0
1755701700000|2025-08-20 14:55:00|9578.86|9578.86|9584.3|9584.3|9585.05|9585.05|9578.86|9578.86|0
1755702000000|2025-08-20 15:00:00|9584.53|9584.53|9582.66|9582.66|9589.56|9589.56|9579.7|9579.7|0
1755702300000|2025-08-20 15:05:00|9581.88|9581.88|9585.55|9585.55|9594.04|9594.04|9581.88|9581.88|0
1755702600000|2025-08-20 15:10:00|9585.28|9585.28|9582.39|9582.39|9586.51|9586.51|9581.72|9581.72|0
1755702900000|2025-08-20 15:15:00|9582.94|9582.94|9592.32|9592.32|9594.44|9594.44|9582.94|9582.94|0
1755703200000|2025-08-20 15:20:00|9592.55|9592.55|9595.52|9595.52|9597.32|9597.32|9592.04|9592.04|0
1755703500000|2025-08-20 15:25:00|9595.29|9595.29|9593.37|9593.37|9595.29|9595.29|9590.48|9590.48|0
1755760500000|2025-08-21 07:15:00|9555.43|9555.43|9558.36|9558.36|9558.95|9558.95|9554.66|9554.66|0
1755760800000|2025-08-21 07:20:00|9558.51|9558.51|9559.22|9559.22|9563.25|9563.25|9558.51|9558.51|0
1755761100000|2025-08-21 07:25:00|9559.77|9559.77|9559.44|9559.44|9560.57|9560.57|9555.64|9555.64|0
1755761400000|2025-08-21 07:30:00|9558.72|9558.72|9550.3|9550.3|9558.72|9558.72|9548.94|9548.94|0
1755761700000|2025-08-21 07:35:00|9549.83|9549.83|9555.66|9555.66|9555.66|9555.66|9549.83|9549.83|0
1755762000000|2025-08-21 07:40:00|9555.9|9555.9|9561.75|9561.75|9562.02|9562.02|9555.9|9555.9|0
1755762300000|2025-08-21 07:45:00|9560.65|9560.65|9558.37|9558.37|9563.03|9563.03|9558.14|9558.14|0
1755762600000|2025-08-21 07:50:00|9558.64|9558.64|9560.6|9560.6|9562.09|9562.09|9558.53|9558.53|0
1755762900000|2025-08-21 07:55:00|9560.45|9560.45|9554.65|9554.65|9560.45|9560.45|9554.65|9554.65|0
1755763200000|2025-08-21 08:00:00|9554.41|9554.41|9558.97|9558.97|9559.3|9559.3|9553.05|9553.05|0
1755763500000|2025-08-21 08:05:00|9558.7|9558.7|9556.08|9556.08|9561.61|9561.61|9556.08|9556.08|0
1755763800000|2025-08-21 08:10:00|9556.29|9556.29|9553.46|9553.46|9557.02|9557.02|9549.8|9549.8|0
1755764100000|2025-08-21 08:15:00|9552.46|9552.46|9533.13|9533.13|9552.46|9552.46|9525.04|9525.04|0
1755764400000|2025-08-21 08:20:00|9532.68|9532.68|9544.69|9544.69|9545.68|9545.68|9532.68|9532.68|0
1755764700000|2025-08-21 08:25:00|9545.34|9545.34|9545.64|9545.64|9546.39|9546.39|9538.28|9538.28|0
1755765000000|2025-08-21 08:30:00|9545.42|9545.42|9538.41|9538.41|9545.69|9545.69|9538.07|9538.07|0
1755765300000|2025-08-21 08:35:00|9536.44|9536.44|9540.35|9540.35|9541.46|9541.46|9536.15|9536.15|0
1755765600000|2025-08-21 08:40:00|9542.32|9542.32|9540.35|9540.35|9542.8|9542.8|9539.93|9539.93|0
1755765900000|2025-08-21 08:45:00|9540.14|9540.14|9544.22|9544.22|9544.22|9544.22|9539.25|9539.25|0
1755766200000|2025-08-21 08:50:00|9543.98|9543.98|9542.57|9542.57|9544.43|9544.43|9540.71|9540.71|0
1755766500000|2025-08-21 08:55:00|9543.23|9543.23|9535.08|9535.08|9543.3|9543.3|9535.08|9535.08|0
1755766800000|2025-08-21 09:00:00|9535.41|9535.41|9536.62|9536.62|9537.22|9537.22|9529.68|9529.68|0
1755767100000|2025-08-21 09:05:00|9535.07|9535.07|9530.13|9530.13|9535.07|9535.07|9527.29|9527.29|0
1755767400000|2025-08-21 09:10:00|9532.13|9532.13|9534.9|9534.9|9538.87|9538.87|9531.83|9531.83|0
1755767700000|2025-08-21 09:15:00|9534.25|9534.25|9530.35|9530.35|9535.41|9535.41|9530.35|9530.35|0
1755768000000|2025-08-21 09:20:00|9529.7|9529.7|9523.72|9523.72|9529.7|9529.7|9523.04|9523.04|0
1755768300000|2025-08-21 09:25:00|9523.87|9523.87|9524.07|9524.07|9524.74|9524.74|9520.88|9520.88|0
1755768600000|2025-08-21 09:30:00|9523.92|9523.92|9520.79|9520.79|9525.58|9525.58|9520.56|9520.56|0
1755768900000|2025-08-21 09:35:00|9520.56|9520.56|9517.46|9517.46|9523.02|9523.02|9517.46|9517.46|0
1755769200000|2025-08-21 09:40:00|9518.01|9518.01|9517.63|9517.63|9519.21|9519.21|9516.67|9516.67|0
1755769500000|2025-08-21 09:45:00|9517.5|9517.5|9515.84|9515.84|9517.77|9517.77|9515.56|9515.56|0
1755769800000|2025-08-21 09:50:00|9516.49|9516.49|9514.38|9514.38|9518.38|9518.38|9514.38|9514.38|0
1755770100000|2025-08-21 09:55:00|9514.45|9514.45|9509.93|9509.93|9516.77|9516.77|9509.78|9509.78|0
1755770400000|2025-08-21 10:00:00|9510.15|9510.15|9504.32|9504.32|9511.79|9511.79|9502.5|9502.5|0
1755770700000|2025-08-21 10:05:00|9504.49|9504.49|9502.59|9502.59|9505.4|9505.4|9502.59|9502.59|0
1755771000000|2025-08-21 10:10:00|9502.52|9502.52|9500.11|9500.11|9502.52|9502.52|9499.02|9499.02|0
1755771300000|2025-08-21 10:15:00|9500.38|9500.38|9500.88|9500.88|9500.88|9500.88|9498.91|9498.91|0
1755771600000|2025-08-21 10:20:00|9500.75|9500.75|9507.29|9507.29|9507.29|9507.29|9499.56|9499.56|0
1755771900000|2025-08-21 10:25:00|9507.15|9507.15|9499.04|9499.04|9508.22|9508.22|9497.99|9497.99|0
1755772200000|2025-08-21 10:30:00|9500.35|9500.35|9497.79|9497.79|9500.49|9500.49|9494.68|9494.68|0
1755772500000|2025-08-21 10:35:00|9497.13|9497.13|9494.47|9494.47|9497.13|9497.13|9493.57|9493.57|0
1755772800000|2025-08-21 10:40:00|9494.14|9494.14|9490.95|9490.95|9494.4|9494.4|9490.36|9490.36|0
1755773100000|2025-08-21 10:45:00|9491.22|9491.22|9493.69|9493.69|9494.35|9494.35|9490.49|9490.49|0
1755773400000|2025-08-21 10:50:00|9493.14|9493.14|9492.03|9492.03|9493.66|9493.66|9491.03|9491.03|0
1755773700000|2025-08-21 10:55:00|9492.69|9492.69|9488.38|9488.38|9493.31|9493.31|9488.38|9488.38|0
1755774000000|2025-08-21 11:00:00|9485.32|9485.32|9492.27|9492.27|9494.49|9494.49|9485.32|9485.32|0
1755774300000|2025-08-21 11:05:00|9491.94|9491.94|9492.66|9492.66|9493.09|9493.09|9491.94|9491.94|0
1755774600000|2025-08-21 11:10:00|9492.51|9492.51|9482.36|9482.36|9492.51|9492.51|9482.36|9482.36|0
1755774900000|2025-08-21 11:15:00|9482.91|9482.91|9478.63|9478.63|9482.91|9482.91|9476.98|9476.98|0
1755775200000|2025-08-21 11:20:00|9479.29|9479.29|9477.42|9477.42|9482.42|9482.42|9477.27|9477.27|0
1755775500000|2025-08-21 11:25:00|9477.26|9477.26|9476.96|9476.96|9477.26|9477.26|9471.98|9471.98|0
1755775800000|2025-08-21 11:30:00|9476.81|9476.81|9476.63|9476.63|9476.81|9476.81|9473.85|9473.85|0
1755776100000|2025-08-21 11:35:00|9476.77|9476.77|9479.15|9479.15|9479.15|9479.15|9475.88|9475.88|0
1755776400000|2025-08-21 11:40:00|9479.38|9479.38|9476.79|9476.79|9480.96|9480.96|9476.55|9476.55|0
1755776700000|2025-08-21 11:45:00|9476.64|9476.64|9469.76|9469.76|9476.82|9476.82|9469.76|9469.76|0
1755777000000|2025-08-21 11:50:00|9470.41|9470.41|9474.03|9474.03|9474.37|9474.37|9470.08|9470.08|0
1755777300000|2025-08-21 11:55:00|9474.69|9474.69|9475.89|9475.89|9475.89|9475.89|9474.03|9474.03|0
1755777600000|2025-08-21 12:00:00|9476.55|9476.55|9478.42|9478.42|9478.8|9478.8|9475.9|9475.9|0
1755777900000|2025-08-21 12:05:00|9478.19|9478.19|9482.82|9482.82|9482.82|9482.82|9477.62|9477.62|0
1755778200000|2025-08-21 12:10:00|9482.73|9482.73|9477.82|9477.82|9484.69|9484.69|9477.82|9477.82|0
1755778500000|2025-08-21 12:15:00|9477.97|9477.97|9479.37|9479.37|9480.78|9480.78|9477.65|9477.65|0
1755778800000|2025-08-21 12:20:00|9479.24|9479.24|9475.67|9475.67|9479.47|9479.47|9471.22|9471.22|0
1755779100000|2025-08-21 12:25:00|9475.74|9475.74|9479.55|9479.55|9479.55|9479.55|9475.74|9475.74|0
1755779400000|2025-08-21 12:30:00|9479.4|9479.4|9482.35|9482.35|9482.35|9482.35|9476.89|9476.89|0
1755779700000|2025-08-21 12:35:00|9483.01|9483.01|9480.94|9480.94|9483.56|9483.56|9479.77|9479.77|0
1755780000000|2025-08-21 12:40:00|9480.79|9480.79|9473.4|9473.4|9481.17|9481.17|9473.4|9473.4|0
1755780300000|2025-08-21 12:45:00|9473.26|9473.26|9469.22|9469.22|9473.26|9473.26|9469.09|9469.09|0
1755780600000|2025-08-21 12:50:00|9469.14|9469.14|9467.81|9467.81|9469.14|9469.14|9467.28|9467.28|0
1755780900000|2025-08-21 12:55:00|9467.96|9467.96|9465.86|9465.86|9467.96|9467.96|9464.55|9464.55|0
1755781200000|2025-08-21 13:00:00|9466.52|9466.52|9468.2|9468.2|9468.71|9468.71|9465.07|9465.07|0
1755781500000|2025-08-21 13:05:00|9468.64|9468.64|9471.35|9471.35|9471.35|9471.35|9468.64|9468.64|0
1755781800000|2025-08-21 13:10:00|9471.64|9471.64|9473.75|9473.75|9474.18|9474.18|9470.76|9470.76|0
1755782100000|2025-08-21 13:15:00|9473.83|9473.83|9476.91|9476.91|9477.11|9477.11|9473.44|9473.44|0
1755782400000|2025-08-21 13:20:00|9477.05|9477.05|9484.99|9484.99|9484.99|9484.99|9476.47|9476.47|0
1755782700000|2025-08-21 13:25:00|9484.33|9484.33|9492.8|9492.8|9493.61|9493.61|9483.22|9483.22|0
1755783000000|2025-08-21 13:30:00|9492.12|9492.12|9494.72|9494.72|9498.64|9498.64|9487.56|9487.56|0
1755783300000|2025-08-21 13:35:00|9494.59|9494.59|9493.88|9493.88|9496.03|9496.03|9491.59|9491.59|0
1755783600000|2025-08-21 13:40:00|9493.48|9493.48|9487.65|9487.65|9493.48|9493.48|9486.99|9486.99|0
1755783900000|2025-08-21 13:45:00|9488.59|9488.59|9492.84|9492.84|9494.2|9494.2|9483.8|9483.8|0
1755784200000|2025-08-21 13:50:00|9492.7|9492.7|9504.14|9504.14|9504.14|9504.14|9492.7|9492.7|0
1755784500000|2025-08-21 13:55:00|9504.62|9504.62|9508.73|9508.73|9508.95|9508.95|9503.96|9503.96|0
1755784800000|2025-08-21 14:00:00|9508.18|9508.18|9518.94|9518.94|9519.43|9519.43|9506.6|9506.6|0
1755785100000|2025-08-21 14:05:00|9518.79|9518.79|9520.37|9520.37|9524.21|9524.21|9518.38|9518.38|0
1755785400000|2025-08-21 14:10:00|9518.71|9518.71|9516.35|9516.35|9518.71|9518.71|9513.32|9513.32|0
1755785700000|2025-08-21 14:15:00|9516.08|9516.08|9514.91|9514.91|9516.08|9516.08|9513.46|9513.46|0
1755786000000|2025-08-21 14:20:00|9514.36|9514.36|9516.41|9516.41|9520.01|9520.01|9514.36|9514.36|0
1755786300000|2025-08-21 14:25:00|9516.18|9516.18|9520.41|9520.41|9520.86|9520.86|9515.6|9515.6|0
1755786600000|2025-08-21 14:30:00|9520.27|9520.27|9512.64|9512.64|9521.14|9521.14|9512.1|9512.1|0
1755786900000|2025-08-21 14:35:00|9512.04|9512.04|9509.67|9509.67|9516.76|9516.76|9508.93|9508.93|0
1755787200000|2025-08-21 14:40:00|9510.12|9510.12|9512.85|9512.85|9512.97|9512.97|9509.93|9509.93|0
1755787500000|2025-08-21 14:45:00|9513.39|9513.39|9512.1|9512.1|9514.82|9514.82|9511.51|9511.51|0
1755787800000|2025-08-21 14:50:00|9512.39|9512.39|9512.64|9512.64|9514.24|9514.24|9511.25|9511.25|0
1755788100000|2025-08-21 14:55:00|9512.78|9512.78|9514.8|9514.8|9514.8|9514.8|9509.9|9509.9|0
1755788400000|2025-08-21 15:00:00|9515.46|9515.46|9510.35|9510.35|9518.73|9518.73|9510.35|9510.35|0
1755788700000|2025-08-21 15:05:00|9510.08|9510.08|9511.31|9511.31|9514.81|9514.81|9508.96|9508.96|0
1755789000000|2025-08-21 15:10:00|9511.4|9511.4|9502.07|9502.07|9512.57|9512.57|9499.03|9499.03|0
1755789300000|2025-08-21 15:15:00|9502|9502|9507.86|9507.86|9507.86|9507.86|9502|9502|0
1755789600000|2025-08-21 15:20:00|9508.41|9508.41|9510.31|9510.31|9510.64|9510.64|9505.22|9505.22|0
1755789900000|2025-08-21 15:25:00|9510.24|9510.24|9514.15|9514.15|9516.18|9516.18|9509.08|9509.08|0
1755846900000|2025-08-22 07:15:00|9495.76|9495.76|9498.54|9498.54|9498.7|9498.7|9493.34|9493.34|0
1755847200000|2025-08-22 07:20:00|9499.85|9499.85|9501.74|9501.74|9502.26|9502.26|9495.91|9495.91|0
1755847500000|2025-08-22 07:25:00|9501.59|9501.59|9504.08|9504.08|9507.46|9507.46|9501.59|9501.59|0
1755847800000|2025-08-22 07:30:00|9504.74|9504.74|9504.42|9504.42|9506.5|9506.5|9501.61|9501.61|0
1755848100000|2025-08-22 07:35:00|9504.69|9504.69|9507.76|9507.76|9509.41|9509.41|9504.69|9504.69|0
1755848400000|2025-08-22 07:40:00|9506.44|9506.44|9508.88|9508.88|9509.36|9509.36|9506.44|9506.44|0
1755848700000|2025-08-22 07:45:00|9508.65|9508.65|9512.34|9512.34|9512.34|9512.34|9503.81|9503.81|0
1755849000000|2025-08-22 07:50:00|9512.49|9512.49|9513.88|9513.88|9517.66|9517.66|9510.86|9510.86|0
1755849300000|2025-08-22 07:55:00|9514.78|9514.78|9513.48|9513.48|9521.11|9521.11|9513.48|9513.48|0
1755849600000|2025-08-22 08:00:00|9513.81|9513.81|9515.8|9515.8|9519.84|9519.84|9513.81|9513.81|0
1755849900000|2025-08-22 08:05:00|9514.49|9514.49|9521.4|9521.4|9521.94|9521.94|9514.49|9514.49|0
1755850200000|2025-08-22 08:10:00|9521.55|9521.55|9532.03|9532.03|9532.03|9532.03|9521.55|9521.55|0
1755850500000|2025-08-22 08:15:00|9531.37|9531.37|9526.41|9526.41|9531.37|9531.37|9526.41|9526.41|0
1755850800000|2025-08-22 08:20:00|9527.73|9527.73|9530.52|9530.52|9531.33|9531.33|9527.73|9527.73|0
1755851100000|2025-08-22 08:25:00|9530.21|9530.21|9540.93|9540.93|9540.93|9540.93|9529.94|9529.94|0
1755851400000|2025-08-22 08:30:00|9539.62|9539.62|9544.12|9544.12|9544.12|9544.12|9539.62|9539.62|0
1755851700000|2025-08-22 08:35:00|9543.98|9543.98|9540.28|9540.28|9544.12|9544.12|9539.63|9539.63|0
1755852000000|2025-08-22 08:40:00|9540.73|9540.73|9544.98|9544.98|9545.19|9545.19|9540.73|9540.73|0
1755852300000|2025-08-22 08:45:00|9544.83|9544.83|9546.95|9546.95|9547.11|9547.11|9543.94|9543.94|0
1755852600000|2025-08-22 08:50:00|9546.87|9546.87|9554.98|9554.98|9554.98|9554.98|9546.87|9546.87|0
1755852900000|2025-08-22 08:55:00|9556.3|9556.3|9564.34|9564.34|9564.34|9564.34|9556.3|9556.3|0
1755853200000|2025-08-22 09:00:00|9564.6|9564.6|9563.68|9563.68|9568.26|9568.26|9562.79|9562.79|0
1755853500000|2025-08-22 09:05:00|9562.79|9562.79|9560.25|9560.25|9565.22|9565.22|9560.25|9560.25|0
1755853800000|2025-08-22 09:10:00|9560.32|9560.32|9561.13|9561.13|9562.52|9562.52|9559.77|9559.77|0
1755854100000|2025-08-22 09:15:00|9560.99|9560.99|9560.39|9560.39|9561.09|9561.09|9558.09|9558.09|0
1755854400000|2025-08-22 09:20:00|9560.46|9560.46|9556.76|9556.76|9561.87|9561.87|9555.86|9555.86|0
1755854700000|2025-08-22 09:25:00|9556.1|9556.1|9555.04|9555.04|9556.29|9556.29|9553.07|9553.07|0
1755855000000|2025-08-22 09:30:00|9554.57|9554.57|9555.13|9555.13|9556.3|9556.3|9554.57|9554.57|0
1755855300000|2025-08-22 09:35:00|9555.73|9555.73|9559.44|9559.44|9560.09|9560.09|9555.73|9555.73|0
1755855600000|2025-08-22 09:40:00|9560.32|9560.32|9558.77|9558.77|9560.89|9560.89|9557.63|9557.63|0
1755855900000|2025-08-22 09:45:00|9559.01|9559.01|9553.83|9553.83|9559.08|9559.08|9553.03|9553.03|0
1755856200000|2025-08-22 09:50:00|9553.16|9553.16|9559.36|9559.36|9559.36|9559.36|9553.16|9553.16|0
1755856500000|2025-08-22 09:55:00|9558.7|9558.7|9562.7|9562.7|9563.19|9563.19|9557.96|9557.96|0
1755856800000|2025-08-22 10:00:00|9562.05|9562.05|9557.15|9557.15|9562.05|9562.05|9556.94|9556.94|0
1755857100000|2025-08-22 10:05:00|9556.82|9556.82|9560.09|9560.09|9560.09|9560.09|9556.82|9556.82|0
1755857400000|2025-08-22 10:10:00|9560.74|9560.74|9555.62|9555.62|9560.89|9560.89|9554.95|9554.95|0
1755857700000|2025-08-22 10:15:00|9556.07|9556.07|9555.86|9555.86|9556.95|9556.95|9554.99|9554.99|0
1755858000000|2025-08-22 10:20:00|9554.55|9554.55|9555.46|9555.46|9555.46|9555.46|9554.55|9554.55|0
1755858300000|2025-08-22 10:25:00|9556.12|9556.12|9561.7|9561.7|9561.86|9561.86|9556.12|9556.12|0
1755858600000|2025-08-22 10:30:00|9562.42|9562.42|9566|9566|9566|9566|9561.19|9561.19|0
1755858900000|2025-08-22 10:35:00|9565.85|9565.85|9563.53|9563.53|9566.62|9566.62|9563.53|9563.53|0
1755859200000|2025-08-22 10:40:00|9563.3|9563.3|9566.9|9566.9|9566.9|9566.9|9563.3|9563.3|0
1755859500000|2025-08-22 10:45:00|9566.75|9566.75|9562.91|9562.91|9569.16|9569.16|9562.91|9562.91|0
1755859800000|2025-08-22 10:50:00|9562.46|9562.46|9549.83|9549.83|9562.46|9562.46|9548.52|9548.52|0
1755860100000|2025-08-22 10:55:00|9549.98|9549.98|9550.19|9550.19|9550.41|9550.41|9546.27|9546.27|0
1755860400000|2025-08-22 11:00:00|9550.66|9550.66|9563.07|9563.07|9563.07|9563.07|9550.66|9550.66|0
1755860700000|2025-08-22 11:05:00|9562.41|9562.41|9558.9|9558.9|9563.72|9563.72|9558.9|9558.9|0
1755861000000|2025-08-22 11:10:00|9558.75|9558.75|9549.93|9549.93|9558.75|9558.75|9549.93|9549.93|0
1755861300000|2025-08-22 11:15:00|9549.75|9549.75|9548.31|9548.31|9550.35|9550.35|9548.31|9548.31|0
1755861600000|2025-08-22 11:20:00|9548.25|9548.25|9548.84|9548.84|9548.84|9548.84|9548.01|9548.01|0
1755861900000|2025-08-22 11:25:00|9549.1|9549.1|9547.36|9547.36|9549.18|9549.18|9546.7|9546.7|0
1755862200000|2025-08-22 11:30:00|9546.82|9546.82|9548.88|9548.88|9552.36|9552.36|9546.36|9546.36|0
1755862500000|2025-08-22 11:35:00|9548.66|9548.66|9547.2|9547.2|9548.66|9548.66|9545.2|9545.2|0
1755862800000|2025-08-22 11:40:00|9546.65|9546.65|9542.94|9542.94|9547.32|9547.32|9542.94|9542.94|0
1755863100000|2025-08-22 11:45:00|9542.8|9542.8|9542.83|9542.83|9543.25|9543.25|9541.04|9541.04|0
1755863400000|2025-08-22 11:50:00|9542.68|9542.68|9543.46|9543.46|9543.46|9543.46|9542.68|9542.68|0
1755863700000|2025-08-22 11:55:00|9541.8|9541.8|9543.1|9543.1|9543.1|9543.1|9540.48|9540.48|0
1755864000000|2025-08-22 12:00:00|9544.43|9544.43|9543.18|9543.18|9544.86|9544.86|9543.18|9543.18|0
1755864300000|2025-08-22 12:05:00|9543.47|9543.47|9550.22|9550.22|9550.22|9550.22|9543.47|9543.47|0
1755864600000|2025-08-22 12:10:00|9550.55|9550.55|9553.4|9553.4|9554.11|9554.11|9550.55|9550.55|0
1755864900000|2025-08-22 12:15:00|9552.09|9552.09|9552.51|9552.51|9553.3|9553.3|9551.33|9551.33|0
1755865200000|2025-08-22 12:20:00|9551.41|9551.41|9549.36|9549.36|9551.41|9551.41|9549.13|9549.13|0
1755865500000|2025-08-22 12:25:00|9549.1|9549.1|9549.48|9549.48|9549.84|9549.84|9548.29|9548.29|0
1755865800000|2025-08-22 12:30:00|9549.55|9549.55|9549.03|9549.03|9550.04|9550.04|9547.52|9547.52|0
1755866100000|2025-08-22 12:35:00|9549.18|9549.18|9549.79|9549.79|9549.79|9549.79|9548.23|9548.23|0
1755866400000|2025-08-22 12:40:00|9550.27|9550.27|9550.13|9550.13|9551.89|9551.89|9549.53|9549.53|0
1755866700000|2025-08-22 12:45:00|9550.47|9550.47|9553.23|9553.23|9555.25|9555.25|9550.47|9550.47|0
1755867000000|2025-08-22 12:50:00|9552.55|9552.55|9552.23|9552.23|9554.11|9554.11|9550.63|9550.63|0
1755867300000|2025-08-22 12:55:00|9552.78|9552.78|9544.93|9544.93|9553.33|9553.33|9544.27|9544.27|0
1755867600000|2025-08-22 13:00:00|9544.78|9544.78|9550.15|9550.15|9550.15|9550.15|9544.78|9544.78|0
1755867900000|2025-08-22 13:05:00|9550.29|9550.29|9553.36|9553.36|9554.02|9554.02|9549.63|9549.63|0
1755868200000|2025-08-22 13:10:00|9552.71|9552.71|9559.55|9559.55|9559.55|9559.55|9551.42|9551.42|0
1755868500000|2025-08-22 13:15:00|9559.82|9559.82|9562.58|9562.58|9562.58|9562.58|9558.58|9558.58|0
1755868800000|2025-08-22 13:20:00|9562.42|9562.42|9566.4|9566.4|9566.4|9566.4|9561.87|9561.87|0
1755869100000|2025-08-22 13:25:00|9566.33|9566.33|9568.51|9568.51|9571.32|9571.32|9566.09|9566.09|0
1755869400000|2025-08-22 13:30:00|9568.8|9568.8|9583.28|9583.28|9583.82|9583.82|9563.68|9563.68|0
1755869700000|2025-08-22 13:35:00|9583.55|9583.55|9590.79|9590.79|9591.79|9591.79|9580.52|9580.52|0
1755870000000|2025-08-22 13:40:00|9590.25|9590.25|9597.37|9597.37|9597.37|9597.37|9590.25|9590.25|0
1755870300000|2025-08-22 13:45:00|9597.85|9597.85|9594.95|9594.95|9598.52|9598.52|9593.86|9593.86|0
1755870600000|2025-08-22 13:50:00|9594.78|9594.78|9604.62|9604.62|9606.36|9606.36|9594.78|9594.78|0
1755870900000|2025-08-22 13:55:00|9604.76|9604.76|9610.02|9610.02|9610.02|9610.02|9603.29|9603.29|0
1755871200000|2025-08-22 14:00:00|9610.31|9610.31|9649.69|9649.69|9653.3|9653.3|9610.31|9610.31|0
1755871500000|2025-08-22 14:05:00|9649.96|9649.96|9677.84|9677.84|9677.95|9677.95|9648.09|9648.09|0
1755871800000|2025-08-22 14:10:00|9677.68|9677.68|9685.7|9685.7|9685.7|9685.7|9676.37|9676.37|0
1755872100000|2025-08-22 14:15:00|9686.8|9686.8|9669.92|9669.92|9690.7|9690.7|9668.45|9668.45|0
1755872400000|2025-08-22 14:20:00|9669.85|9669.85|9661.84|9661.84|9670.24|9670.24|9654.91|9654.91|0
1755872700000|2025-08-22 14:25:00|9662.28|9662.28|9679.16|9679.16|9679.16|9679.16|9662.28|9662.28|0
1755873000000|2025-08-22 14:30:00|9678.62|9678.62|9688.02|9688.02|9688.28|9688.28|9677.89|9677.89|0
1755873300000|2025-08-22 14:35:00|9687.94|9687.94|9690.5|9690.5|9699.01|9699.01|9687.94|9687.94|0
1755873600000|2025-08-22 14:40:00|9691.81|9691.81|9701.59|9701.59|9703.68|9703.68|9691.81|9691.81|0
1755873900000|2025-08-22 14:45:00|9701.37|9701.37|9704.14|9704.14|9708.97|9708.97|9700.99|9700.99|0
1755874200000|2025-08-22 14:50:00|9703.58|9703.58|9704.71|9704.71|9706.41|9706.41|9697.96|9697.96|0
1755874500000|2025-08-22 14:55:00|9705.25|9705.25|9705.37|9705.37|9708.82|9708.82|9701.19|9701.19|0
1755874800000|2025-08-22 15:00:00|9704.47|9704.47|9702.95|9702.95|9708.64|9708.64|9701.33|9701.33|0
1755875100000|2025-08-22 15:05:00|9703.6|9703.6|9710.15|9710.15|9711.4|9711.4|9703.6|9703.6|0
1755875400000|2025-08-22 15:10:00|9709.91|9709.91|9710.83|9710.83|9715.88|9715.88|9709.76|9709.76|0
1755875700000|2025-08-22 15:15:00|9711.04|9711.04|9708.07|9708.07|9716.08|9716.08|9708.07|9708.07|0
1755876000000|2025-08-22 15:20:00|9707.8|9707.8|9698.17|9698.17|9709.35|9709.35|9697.52|9697.52|0
1755876300000|2025-08-22 15:25:00|9698.02|9698.02|9697.86|9697.86|9701.89|9701.89|9692.36|9692.36|0
1756192500000|2025-08-26 07:15:00|9591.83|9591.83|9604.79|9604.79|9613.98|9613.98|9591.83|9591.83|0
1756192800000|2025-08-26 07:20:00|9606.11|9606.11|9609.94|9609.94|9614.73|9614.73|9601.17|9601.17|0
1756193100000|2025-08-26 07:25:00|9609.39|9609.39|9601.47|9601.47|9612.11|9612.11|9601.32|9601.32|0
1756193400000|2025-08-26 07:30:00|9602.03|9602.03|9608.3|9608.3|9608.3|9608.3|9594.66|9594.66|0
1756193700000|2025-08-26 07:35:00|9608.44|9608.44|9618.13|9618.13|9618.4|9618.4|9608.44|9608.44|0
1756194000000|2025-08-26 07:40:00|9619.49|9619.49|9618.82|9618.82|9624.41|9624.41|9616.54|9616.54|0
1756194300000|2025-08-26 07:45:00|9619.37|9619.37|9611.17|9611.17|9620.68|9620.68|9610.77|9610.77|0
1756194600000|2025-08-26 07:50:00|9610.07|9610.07|9599.83|9599.83|9611.17|9611.17|9599.49|9599.49|0
1756194900000|2025-08-26 07:55:00|9600.49|9600.49|9592.47|9592.47|9600.49|9600.49|9592.47|9592.47|0
1756195200000|2025-08-26 08:00:00|9592.05|9592.05|9587.49|9587.49|9592.32|9592.32|9580.07|9580.07|0
1756195500000|2025-08-26 08:05:00|9586.83|9586.83|9593.67|9593.67|9596.59|9596.59|9586.83|9586.83|0
1756195800000|2025-08-26 08:10:00|9593.12|9593.12|9600.12|9600.12|9603.23|9603.23|9593.12|9593.12|0
1756196100000|2025-08-26 08:15:00|9599.64|9599.64|9597.76|9597.76|9599.64|9599.64|9593.14|9593.14|0
1756196400000|2025-08-26 08:20:00|9595.33|9595.33|9590.94|9590.94|9595.33|9595.33|9585.24|9585.24|0
1756196700000|2025-08-26 08:25:00|9591.1|9591.1|9593.3|9593.3|9595.68|9595.68|9590.44|9590.44|0
1756197000000|2025-08-26 08:30:00|9592.75|9592.75|9594.13|9594.13|9597.65|9597.65|9592.48|9592.48|0
1756197300000|2025-08-26 08:35:00|9592.48|9592.48|9591.1|9591.1|9592.48|9592.48|9589.71|9589.71|0
1756197600000|2025-08-26 08:40:00|9590.86|9590.86|9593.68|9593.68|9596.97|9596.97|9590.53|9590.53|0
1756197900000|2025-08-26 08:45:00|9595.32|9595.32|9599.55|9599.55|9599.55|9599.55|9594.16|9594.16|0
1756198200000|2025-08-26 08:50:00|9599.63|9599.63|9605.52|9605.52|9605.52|9605.52|9599.63|9599.63|0
1756198500000|2025-08-26 08:55:00|9605.31|9605.31|9601.76|9601.76|9607.77|9607.77|9601.51|9601.51|0
1756198800000|2025-08-26 09:00:00|9601.98|9601.98|9606.12|9606.12|9607.08|9607.08|9598.1|9598.1|0
1756199100000|2025-08-26 09:05:00|9605.98|9605.98|9602.89|9602.89|9606.78|9606.78|9602.53|9602.53|0
1756199400000|2025-08-26 09:10:00|9603.16|9603.16|9597.79|9597.79|9606.52|9606.52|9595.48|9595.48|0
1756199700000|2025-08-26 09:15:00|9599.44|9599.44|9599.98|9599.98|9600.22|9600.22|9596.47|9596.47|0
1756200000000|2025-08-26 09:20:00|9599.33|9599.33|9591.36|9591.36|9599.33|9599.33|9590.71|9590.71|0
1756200300000|2025-08-26 09:25:00|9591.91|9591.91|9587.33|9587.33|9593.86|9593.86|9587.33|9587.33|0
1756200600000|2025-08-26 09:30:00|9587.6|9587.6|9587.38|9587.38|9589.96|9589.96|9585.43|9585.43|0
1756200900000|2025-08-26 09:35:00|9587.52|9587.52|9590.43|9590.43|9592.85|9592.85|9587.52|9587.52|0
1756201200000|2025-08-26 09:40:00|9589.75|9589.75|9586.05|9586.05|9589.75|9589.75|9585.78|9585.78|0
1756201500000|2025-08-26 09:45:00|9586.5|9586.5|9597.26|9597.26|9597.3|9597.3|9586.5|9586.5|0
1756201800000|2025-08-26 09:50:00|9597.91|9597.91|9599.83|9599.83|9599.83|9599.83|9597.71|9597.71|0
1756202100000|2025-08-26 09:55:00|9599.99|9599.99|9598.79|9598.79|9602.59|9602.59|9598.79|9598.79|0
1756202400000|2025-08-26 10:00:00|9598.37|9598.37|9595.17|9595.17|9598.37|9598.37|9595.03|9595.03|0
1756202700000|2025-08-26 10:05:00|9595.83|9595.83|9596.53|9596.53|9597.23|9597.23|9594.57|9594.57|0
1756203000000|2025-08-26 10:10:00|9596.87|9596.87|9592.77|9592.77|9598.13|9598.13|9591.95|9591.95|0
1756203300000|2025-08-26 10:15:00|9592.92|9592.92|9591.66|9591.66|9594.24|9594.24|9590.75|9590.75|0
1756203600000|2025-08-26 10:20:00|9593.68|9593.68|9592.62|9592.62|9593.68|9593.68|9591.97|9591.97|0
1756203900000|2025-08-26 10:25:00|9592.83|9592.83|9590.63|9590.63|9594.64|9594.64|9589.34|9589.34|0
1756204200000|2025-08-26 10:30:00|9589.52|9589.52|9585.29|9585.29|9591.46|9591.46|9584.95|9584.95|0
1756204500000|2025-08-26 10:35:00|9585.95|9585.95|9585.6|9585.6|9585.95|9585.95|9582.51|9582.51|0
1756204800000|2025-08-26 10:40:00|9586.07|9586.07|9589.93|9589.93|9589.93|9589.93|9586.07|9586.07|0
1756205100000|2025-08-26 10:45:00|9590.17|9590.17|9590.2|9590.2|9591.64|9591.64|9588.77|9588.77|0
1756205400000|2025-08-26 10:50:00|9590.86|9590.86|9588.91|9588.91|9590.86|9590.86|9587.24|9587.24|0
1756205700000|2025-08-26 10:55:00|9588.98|9588.98|9589.22|9589.22|9591.33|9591.33|9588.98|9588.98|0
1756206000000|2025-08-26 11:00:00|9589.88|9589.88|9585.37|9585.37|9589.88|9589.88|9584.6|9584.6|0
1756206300000|2025-08-26 11:05:00|9583.4|9583.4|9583.54|9583.54|9583.54|9583.54|9580|9580|0
1756206600000|2025-08-26 11:10:00|9583.21|9583.21|9584.23|9584.23|9585.13|9585.13|9583.21|9583.21|0
1756206900000|2025-08-26 11:15:00|9584.5|9584.5|9581.82|9581.82|9584.5|9584.5|9580.62|9580.62|0
1756207200000|2025-08-26 11:20:00|9582.15|9582.15|9582.71|9582.71|9585.63|9585.63|9582.06|9582.06|0
1756207500000|2025-08-26 11:25:00|9582.95|9582.95|9584.25|9584.25|9584.4|9584.4|9582.95|9582.95|0
1756207800000|2025-08-26 11:30:00|9583.7|9583.7|9581.58|9581.58|9583.7|9583.7|9578.65|9578.65|0
1756208100000|2025-08-26 11:35:00|9580.91|9580.91|9577.96|9577.96|9580.91|9580.91|9577.61|9577.61|0
1756208400000|2025-08-26 11:40:00|9577.88|9577.88|9580.58|9580.58|9580.92|9580.92|9574.48|9574.48|0
1756208700000|2025-08-26 11:45:00|9580.9|9580.9|9584.26|9584.26|9584.26|9584.26|9580.9|9580.9|0
1756209000000|2025-08-26 11:50:00|9584.57|9584.57|9586.59|9586.59|9591.32|9591.32|9584.04|9584.04|0
1756209300000|2025-08-26 11:55:00|9586.43|9586.43|9588.54|9588.54|9590.99|9590.99|9586.3|9586.3|0
1756209600000|2025-08-26 12:00:00|9589.21|9589.21|9595.23|9595.23|9595.83|9595.83|9589.14|9589.14|0
1756209900000|2025-08-26 12:05:00|9594.57|9594.57|9596.84|9596.84|9597.05|9597.05|9594.57|9594.57|0
1756210200000|2025-08-26 12:10:00|9596.19|9596.19|9596.42|9596.42|9597.05|9597.05|9594.4|9594.4|0
1756210500000|2025-08-26 12:15:00|9596.97|9596.97|9602.07|9602.07|9602.07|9602.07|9596.97|9596.97|0
1756210800000|2025-08-26 12:20:00|9602.52|9602.52|9603.42|9603.42|9603.92|9603.92|9601.29|9601.29|0
1756211100000|2025-08-26 12:25:00|9603.55|9603.55|9604.07|9604.07|9604.07|9604.07|9600.99|9600.99|0
1756211400000|2025-08-26 12:30:00|9604.22|9604.22|9612.65|9612.65|9613.19|9613.19|9604.22|9604.22|0
1756211700000|2025-08-26 12:35:00|9612.1|9612.1|9616.5|9616.5|9616.5|9616.5|9609.99|9609.99|0
1756212000000|2025-08-26 12:40:00|9616.17|9616.17|9621.17|9621.17|9621.42|9621.42|9615.85|9615.85|0
1756212300000|2025-08-26 12:45:00|9621.49|9621.49|9612.97|9612.97|9621.49|9621.49|9612.83|9612.83|0
1756212600000|2025-08-26 12:50:00|9612.64|9612.64|9604.93|9604.93|9612.64|9612.64|9604.27|9604.27|0
1756212900000|2025-08-26 12:55:00|9605.09|9605.09|9606.5|9606.5|9606.5|9606.5|9604.18|9604.18|0
1756213200000|2025-08-26 13:00:00|9607.6|9607.6|9616.79|9616.79|9617.89|9617.89|9607.46|9607.46|0
1756213500000|2025-08-26 13:05:00|9616.13|9616.13|9613.67|9613.67|9616.13|9616.13|9613.05|9613.05|0
1756213800000|2025-08-26 13:10:00|9613.38|9613.38|9617.16|9617.16|9618.07|9618.07|9613.15|9613.15|0
1756214100000|2025-08-26 13:15:00|9616.89|9616.89|9624.54|9624.54|9625.19|9625.19|9616.19|9616.19|0
1756214400000|2025-08-26 13:20:00|9624.21|9624.21|9619.77|9619.77|9624.71|9624.71|9618.85|9618.85|0
1756214700000|2025-08-26 13:25:00|9620.32|9620.32|9618.6|9618.6|9621.32|9621.32|9616.02|9616.02|0
1756215000000|2025-08-26 13:30:00|9617.94|9617.94|9614.08|9614.08|9626.96|9626.96|9614.01|9614.01|0
1756215300000|2025-08-26 13:35:00|9614.39|9614.39|9616.47|9616.47|9617.24|9617.24|9611.05|9611.05|0
1756215600000|2025-08-26 13:40:00|9616.8|9616.8|9623.81|9623.81|9625.33|9625.33|9615.4|9615.4|0
1756215900000|2025-08-26 13:45:00|9623.88|9623.88|9616.85|9616.85|9625.47|9625.47|9616.03|9616.03|0
1756216200000|2025-08-26 13:50:00|9614.99|9614.99|9628.01|9628.01|9628.01|9628.01|9614.38|9614.38|0
1756216500000|2025-08-26 13:55:00|9628.34|9628.34|9633.44|9633.44|9633.99|9633.99|9627.65|9627.65|0
1756216800000|2025-08-26 14:00:00|9632.78|9632.78|9637.56|9637.56|9642.16|9642.16|9632.12|9632.12|0
1756217100000|2025-08-26 14:05:00|9637.71|9637.71|9643.63|9643.63|9646.91|9646.91|9637.71|9637.71|0
1756217400000|2025-08-26 14:10:00|9646.25|9646.25|9641.02|9641.02|9649.73|9649.73|9641.02|9641.02|0
1756217700000|2025-08-26 14:15:00|9640.3|9640.3|9643.84|9643.84|9649.28|9649.28|9639.17|9639.17|0
1756218000000|2025-08-26 14:20:00|9644|9644|9643.07|9643.07|9646.08|9646.08|9643.07|9643.07|0
1756218300000|2025-08-26 14:25:00|9642.94|9642.94|9634.93|9634.93|9643.64|9643.64|9634.23|9634.23|0
1756218600000|2025-08-26 14:30:00|9634.64|9634.64|9635.94|9635.94|9638.48|9638.48|9634.35|9634.35|0
1756218900000|2025-08-26 14:35:00|9636.21|9636.21|9636.27|9636.27|9640.61|9640.61|9634.82|9634.82|0
1756219200000|2025-08-26 14:40:00|9635.72|9635.72|9640.11|9640.11|9640.66|9640.66|9635.72|9635.72|0
1756219500000|2025-08-26 14:45:00|9640.65|9640.65|9638.15|9638.15|9640.65|9640.65|9635.85|9635.85|0
1756219800000|2025-08-26 14:50:00|9636.84|9636.84|9627.36|9627.36|9636.84|9636.84|9627.09|9627.09|0
1756220100000|2025-08-26 14:55:00|9628.02|9628.02|9623.25|9623.25|9629.22|9629.22|9622.54|9622.54|0
1756220400000|2025-08-26 15:00:00|9623.46|9623.46|9624.57|9624.57|9628.43|9628.43|9621.77|9621.77|0
1756220700000|2025-08-26 15:05:00|9624.79|9624.79|9627.85|9627.85|9628.19|9628.19|9621.75|9621.75|0
1756221000000|2025-08-26 15:10:00|9627.51|9627.51|9624.63|9624.63|9627.51|9627.51|9622.45|9622.45|0
1756221300000|2025-08-26 15:15:00|9624.56|9624.56|9624.66|9624.66|9625.87|9625.87|9621.13|9621.13|0
1756221600000|2025-08-26 15:20:00|9624.43|9624.43|9618.45|9618.45|9624.86|9624.86|9618.45|9618.45|0
1756221900000|2025-08-26 15:25:00|9618.68|9618.68|9614.52|9614.52|9619.04|9619.04|9612.53|9612.53|0
1756278900000|2025-08-27 07:15:00|9662.83|9662.83|9667.96|9667.96|9671.04|9671.04|9661.02|9661.02|0
1756279200000|2025-08-27 07:20:00|9667.63|9667.63|9660.28|9660.28|9669.85|9669.85|9656.28|9656.28|0
1756279500000|2025-08-27 07:25:00|9660.93|9660.93|9669.03|9669.03|9669.34|9669.34|9660.06|9660.06|0
1756279800000|2025-08-27 07:30:00|9668.48|9668.48|9666.23|9666.23|9668.62|9668.62|9661.06|9661.06|0
1756280100000|2025-08-27 07:35:00|9666.52|9666.52|9665.81|9665.81|9670.09|9670.09|9665.81|9665.81|0
1756280400000|2025-08-27 07:40:00|9665.57|9665.57|9658.37|9658.37|9665.57|9665.57|9658.37|9658.37|0
1756280700000|2025-08-27 07:45:00|9658.24|9658.24|9656.91|9656.91|9662.68|9662.68|9652.87|9652.87|0
1756281000000|2025-08-27 07:50:00|9656.64|9656.64|9656.72|9656.72|9660.29|9660.29|9656.47|9656.47|0
1756281300000|2025-08-27 07:55:00|9656.43|9656.43|9662.96|9662.96|9664.44|9664.44|9655.21|9655.21|0
1756281600000|2025-08-27 08:00:00|9661.86|9661.86|9651.31|9651.31|9661.86|9661.86|9651.31|9651.31|0
1756281900000|2025-08-27 08:05:00|9648.68|9648.68|9659.52|9659.52|9659.52|9659.52|9647.69|9647.69|0
1756282200000|2025-08-27 08:10:00|9659.67|9659.67|9662.07|9662.07|9666.35|9666.35|9659.67|9659.67|0
1756282500000|2025-08-27 08:15:00|9662.28|9662.28|9663.98|9663.98|9665|9665|9661.8|9661.8|0
1756282800000|2025-08-27 08:20:00|9663.32|9663.32|9658.73|9658.73|9663.32|9663.32|9655.27|9655.27|0
1756283100000|2025-08-27 08:25:00|9658.94|9658.94|9660.92|9660.92|9661.91|9661.91|9658.94|9658.94|0
1756283400000|2025-08-27 08:30:00|9661.39|9661.39|9661.23|9661.23|9665.27|9665.27|9660.71|9660.71|0
1756283700000|2025-08-27 08:35:00|9660.96|9660.96|9663.5|9663.5|9664.07|9664.07|9659.86|9659.86|0
1756284000000|2025-08-27 08:40:00|9664.05|9664.05|9662.8|9662.8|9665.2|9665.2|9662.19|9662.19|0
1756284300000|2025-08-27 08:45:00|9662.32|9662.32|9645.68|9645.68|9662.32|9662.32|9644.04|9644.04|0
1756284600000|2025-08-27 08:50:00|9646.33|9646.33|9651.5|9651.5|9652.05|9652.05|9645.97|9645.97|0
1756284900000|2025-08-27 08:55:00|9652.05|9652.05|9660.3|9660.3|9660.3|9660.3|9652.05|9652.05|0
1756285200000|2025-08-27 09:00:00|9661.61|9661.61|9668.85|9668.85|9669.66|9669.66|9659.31|9659.31|0
1756285500000|2025-08-27 09:05:00|9669.02|9669.02|9668.27|9668.27|9671.75|9671.75|9667.44|9667.44|0
1756285800000|2025-08-27 09:10:00|9668.03|9668.03|9671.05|9671.05|9671.05|9671.05|9665.73|9665.73|0
1756286100000|2025-08-27 09:15:00|9670.38|9670.38|9658.89|9658.89|9670.38|9670.38|9658.56|9658.56|0
1756286400000|2025-08-27 09:20:00|9658.41|9658.41|9658.61|9658.61|9658.91|9658.91|9657.1|9657.1|0
1756286700000|2025-08-27 09:25:00|9658.88|9658.88|9665.31|9665.31|9665.31|9665.31|9658.67|9658.67|0
1756287000000|2025-08-27 09:30:00|9665.64|9665.64|9673.55|9673.55|9673.7|9673.7|9665.64|9665.64|0
1756287300000|2025-08-27 09:35:00|9674.21|9674.21|9674.78|9674.78|9676.43|9676.43|9674.21|9674.21|0
1756287600000|2025-08-27 09:40:00|9675.02|9675.02|9669.98|9669.98|9675.25|9675.25|9669.33|9669.33|0
1756287900000|2025-08-27 09:45:00|9668.67|9668.67|9669.21|9669.21|9669.21|9669.21|9665.04|9665.04|0
1756288200000|2025-08-27 09:50:00|9670.32|9670.32|9667.92|9667.92|9670.86|9670.86|9667.92|9667.92|0
1756288500000|2025-08-27 09:55:00|9667.02|9667.02|9659.7|9659.7|9667.44|9667.44|9659.49|9659.49|0
1756288800000|2025-08-27 10:00:00|9661.02|9661.02|9660.85|9660.85|9662.73|9662.73|9660.37|9660.37|0
1756289100000|2025-08-27 10:05:00|9660.62|9660.62|9652.94|9652.94|9660.62|9660.62|9651.62|9651.62|0
1756289400000|2025-08-27 10:10:00|9652.67|9652.67|9654.09|9654.09|9654.16|9654.16|9652.35|9652.35|0
1756289700000|2025-08-27 10:15:00|9654.31|9654.31|9654.73|9654.73|9657.62|9657.62|9654.31|9654.31|0
1756290000000|2025-08-27 10:20:00|9654.96|9654.96|9653.15|9653.15|9655.55|9655.55|9652.91|9652.91|0
1756290300000|2025-08-27 10:25:00|9653.62|9653.62|9650.82|9650.82|9653.62|9653.62|9649.93|9649.93|0
1756290600000|2025-08-27 10:30:00|9651.09|9651.09|9642.2|9642.2|9651.09|9651.09|9641.99|9641.99|0
1756290900000|2025-08-27 10:35:00|9642.41|9642.41|9639.56|9639.56|9642.62|9642.62|9637.02|9637.02|0
1756291200000|2025-08-27 10:40:00|9639.89|9639.89|9639.34|9639.34|9640.63|9640.63|9637.86|9637.86|0
1756291500000|2025-08-27 10:45:00|9639.07|9639.07|9643.37|9643.37|9645.22|9645.22|9637.69|9637.69|0
1756291800000|2025-08-27 10:50:00|9643.23|9643.23|9642.13|9642.13|9645.8|9645.8|9641.96|9641.96|0
1756292100000|2025-08-27 10:55:00|9643.09|9643.09|9641.29|9641.29|9643.09|9643.09|9641.29|9641.29|0
1756292400000|2025-08-27 11:00:00|9641.02|9641.02|9640.45|9640.45|9641.05|9641.05|9633.78|9633.78|0
1756292700000|2025-08-27 11:05:00|9639.5|9639.5|9635.71|9635.71|9639.5|9639.5|9635.44|9635.44|0
1756293000000|2025-08-27 11:10:00|9636.05|9636.05|9643.3|9643.3|9643.3|9643.3|9635.6|9635.6|0
1756293300000|2025-08-27 11:15:00|9642.64|9642.64|9639.75|9639.75|9642.64|9642.64|9639.75|9639.75|0
1756293600000|2025-08-27 11:20:00|9639.41|9639.41|9635.39|9635.39|9639.41|9639.41|9633.86|9633.86|0
1756293900000|2025-08-27 11:25:00|9635.94|9635.94|9631.83|9631.83|9635.94|9635.94|9631.31|9631.31|0
1756294200000|2025-08-27 11:30:00|9631.56|9631.56|9633|9633|9635.69|9635.69|9631.35|9631.35|0
1756294500000|2025-08-27 11:35:00|9633.55|9633.55|9632.76|9632.76|9633.78|9633.78|9631.43|9631.43|0
1756294800000|2025-08-27 11:40:00|9633.1|9633.1|9633.28|9633.28|9635.97|9635.97|9632.69|9632.69|0
1756295100000|2025-08-27 11:45:00|9633.01|9633.01|9631.61|9631.61|9635.1|9635.1|9629.79|9629.79|0
1756295400000|2025-08-27 11:50:00|9631.91|9631.91|9628.66|9628.66|9632.56|9632.56|9628.56|9628.56|0
1756295700000|2025-08-27 11:55:00|9628|9628|9621.61|9621.61|9629.42|9629.42|9621.61|9621.61|0
1756296000000|2025-08-27 12:00:00|9620.3|9620.3|9622.07|9622.07|9622.07|9622.07|9619.44|9619.44|0
1756296300000|2025-08-27 12:05:00|9622.54|9622.54|9628.69|9628.69|9628.69|9628.69|9621.74|9621.74|0
1756296600000|2025-08-27 12:10:00|9629.37|9629.37|9633.43|9633.43|9633.43|9633.43|9628.08|9628.08|0
1756296900000|2025-08-27 12:15:00|9633.66|9633.66|9633.28|9633.28|9634.72|9634.72|9633.28|9633.28|0
1756297200000|2025-08-27 12:20:00|9633.83|9633.83|9636.12|9636.12|9636.5|9636.5|9633.83|9633.83|0
1756297500000|2025-08-27 12:25:00|9635.44|9635.44|9637.32|9637.32|9637.47|9637.47|9635.26|9635.26|0
1756297800000|2025-08-27 12:30:00|9637.54|9637.54|9638.83|9638.83|9639.47|9639.47|9637.44|9637.44|0
1756298100000|2025-08-27 12:35:00|9638.17|9638.17|9637.37|9637.37|9639.51|9639.51|9632.21|9632.21|0
1756298400000|2025-08-27 12:40:00|9637.7|9637.7|9610.57|9610.57|9637.83|9637.83|9608.21|9608.21|0
1756298700000|2025-08-27 12:45:00|9610.33|9610.33|9598.62|9598.62|9610.57|9610.57|9598.62|9598.62|0
1756299000000|2025-08-27 12:50:00|9597.62|9597.62|9584.42|9584.42|9597.62|9597.62|9583.49|9583.49|0
1756299300000|2025-08-27 12:55:00|9583.94|9583.94|9584.16|9584.16|9587.39|9587.39|9580.05|9580.05|0
1756299600000|2025-08-27 13:00:00|9584.03|9584.03|9584.39|9584.39|9588.8|9588.8|9583.15|9583.15|0
1756299900000|2025-08-27 13:05:00|9585.05|9585.05|9574.33|9574.33|9585.23|9585.23|9574.33|9574.33|0
1756300200000|2025-08-27 13:10:00|9573.86|9573.86|9576.26|9576.26|9580.41|9580.41|9572.48|9572.48|0
1756300500000|2025-08-27 13:15:00|9575.91|9575.91|9576.99|9576.99|9578.78|9578.78|9572.1|9572.1|0
1756300800000|2025-08-27 13:20:00|9577.14|9577.14|9570.91|9570.91|9580.55|9580.55|9570.91|9570.91|0
1756301100000|2025-08-27 13:25:00|9570.31|9570.31|9572.61|9572.61|9575.34|9575.34|9567.42|9567.42|0
1756301400000|2025-08-27 13:30:00|9571.95|9571.95|9583.25|9583.25|9583.25|9583.25|9567.46|9567.46|0
1756301700000|2025-08-27 13:35:00|9583.61|9583.61|9588.41|9588.41|9589.73|9589.73|9579.91|9579.91|0
1756302000000|2025-08-27 13:40:00|9588.55|9588.55|9595.81|9595.81|9598.66|9598.66|9587.74|9587.74|0
1756302300000|2025-08-27 13:45:00|9596.12|9596.12|9592.91|9592.91|9598.57|9598.57|9591.25|9591.25|0
1756302600000|2025-08-27 13:50:00|9593.18|9593.18|9594.14|9594.14|9597.62|9597.62|9587.26|9587.26|0
1756302900000|2025-08-27 13:55:00|9594.69|9594.69|9575.05|9575.05|9595.46|9595.46|9574.67|9574.67|0
1756303200000|2025-08-27 14:00:00|9574.97|9574.97|9583.81|9583.81|9584.62|9584.62|9573.87|9573.87|0
1756303500000|2025-08-27 14:05:00|9584.08|9584.08|9580.03|9580.03|9586.82|9586.82|9579.29|9579.29|0
1756303800000|2025-08-27 14:10:00|9579.88|9579.88|9575.11|9575.11|9580.08|9580.08|9571.86|9571.86|0
1756304100000|2025-08-27 14:15:00|9575.38|9575.38|9573.16|9573.16|9580.15|9580.15|9573.16|9573.16|0
1756304400000|2025-08-27 14:20:00|9572.88|9572.88|9573.33|9573.33|9579.07|9579.07|9572.88|9572.88|0
1756304700000|2025-08-27 14:25:00|9573.19|9573.19|9563.87|9563.87|9573.94|9573.94|9562.54|9562.54|0
1756305000000|2025-08-27 14:30:00|9563.65|9563.65|9557.36|9557.36|9566.34|9566.34|9553.71|9553.71|0
1756305300000|2025-08-27 14:35:00|9557.13|9557.13|9549.86|9549.86|9557.13|9557.13|9544.9|9544.9|0
1756305600000|2025-08-27 14:40:00|9550.41|9550.41|9549.89|9549.89|9552.2|9552.2|9548.28|9548.28|0
1756305900000|2025-08-27 14:45:00|9550.54|9550.54|9556.17|9556.17|9561.33|9561.33|9549.83|9549.83|0
1756306200000|2025-08-27 14:50:00|9556.24|9556.24|9560.02|9560.02|9561.99|9561.99|9554.94|9554.94|0
1756306500000|2025-08-27 14:55:00|9560.31|9560.31|9568.37|9568.37|9569.58|9569.58|9560.31|9560.31|0
1756306800000|2025-08-27 15:00:00|9567.7|9567.7|9578.84|9578.84|9581.78|9581.78|9567.7|9567.7|0
1756307100000|2025-08-27 15:05:00|9579.61|9579.61|9582.83|9582.83|9584.11|9584.11|9579.61|9579.61|0
1756307400000|2025-08-27 15:10:00|9582.6|9582.6|9588.25|9588.25|9590.94|9590.94|9581.96|9581.96|0
1756307700000|2025-08-27 15:15:00|9588.4|9588.4|9591.99|9591.99|9594.47|9594.47|9586.54|9586.54|0
1756308000000|2025-08-27 15:20:00|9591.66|9591.66|9591.25|9591.25|9592.85|9592.85|9588.97|9588.97|0
1756308300000|2025-08-27 15:25:00|9591.09|9591.09|9591.63|9591.63|9591.63|9591.63|9587.79|9587.79|0
1756365300000|2025-08-28 07:15:00|9636.51|9636.51|9622.77|9622.77|9637.56|9637.56|9622.69|9622.69|0
1756365600000|2025-08-28 07:20:00|9623.04|9623.04|9629.32|9629.32|9633.59|9633.59|9623.04|9623.04|0
1756365900000|2025-08-28 07:25:00|9629.98|9629.98|9629.52|9629.52|9631.84|9631.84|9628.76|9628.76|0
1756366200000|2025-08-28 07:30:00|9630.11|9630.11|9642.27|9642.27|9642.93|9642.93|9627.83|9627.83|0
1756366500000|2025-08-28 07:35:00|9641.72|9641.72|9647.09|9647.09|9647.09|9647.09|9641.72|9641.72|0
1756366800000|2025-08-28 07:40:00|9646.43|9646.43|9650.05|9650.05|9652.59|9652.59|9645.27|9645.27|0
1756367100000|2025-08-28 07:45:00|9650.65|9650.65|9658.03|9658.03|9658.03|9658.03|9648.83|9648.83|0
1756367400000|2025-08-28 07:50:00|9658.57|9658.57|9660.76|9660.76|9660.76|9660.76|9657.36|9657.36|0
1756367700000|2025-08-28 07:55:00|9661.58|9661.58|9662.36|9662.36|9667.64|9667.64|9661.04|9661.04|0
1756368000000|2025-08-28 08:00:00|9661.8|9661.8|9674.23|9674.23|9674.23|9674.23|9661.18|9661.18|0
1756368300000|2025-08-28 08:05:00|9675.58|9675.58|9683.64|9683.64|9684.09|9684.09|9675.58|9675.58|0
1756368600000|2025-08-28 08:10:00|9683.77|9683.77|9690.06|9690.06|9690.53|9690.53|9683.13|9683.13|0
1756368900000|2025-08-28 08:15:00|9693.37|9693.37|9686.88|9686.88|9696.67|9696.67|9686.88|9686.88|0
1756369200000|2025-08-28 08:20:00|9686.62|9686.62|9691.42|9691.42|9691.69|9691.69|9686.62|9686.62|0
1756369500000|2025-08-28 08:25:00|9690.87|9690.87|9677.76|9677.76|9691.14|9691.14|9677.63|9677.63|0
1756369800000|2025-08-28 08:30:00|9679.08|9679.08|9681.87|9681.87|9682.21|9682.21|9677.69|9677.69|0
1756370100000|2025-08-28 08:35:00|9681.31|9681.31|9664.97|9664.97|9681.31|9681.31|9664.97|9664.97|0
1756370400000|2025-08-28 08:40:00|9664.81|9664.81|9666.73|9666.73|9667.97|9667.97|9662.51|9662.51|0
1756370700000|2025-08-28 08:45:00|9666.6|9666.6|9662.45|9662.45|9666.6|9666.6|9660.86|9660.86|0
1756371000000|2025-08-28 08:50:00|9666.39|9666.39|9661.87|9661.87|9666.53|9666.53|9661.87|9661.87|0
1756371300000|2025-08-28 08:55:00|9661.8|9661.8|9660.27|9660.27|9663.03|9663.03|9659.78|9659.78|0
1756371600000|2025-08-28 09:00:00|9660.42|9660.42|9659.48|9659.48|9661.01|9661.01|9656.99|9656.99|0
1756371900000|2025-08-28 09:05:00|9659.63|9659.63|9666.54|9666.54|9667.55|9667.55|9656.28|9656.28|0
1756372200000|2025-08-28 09:10:00|9666.77|9666.77|9675.98|9675.98|9675.98|9675.98|9666.02|9666.02|0
1756372500000|2025-08-28 09:15:00|9675.71|9675.71|9663.82|9663.82|9675.71|9675.71|9663.82|9663.82|0
1756372800000|2025-08-28 09:20:00|9663.49|9663.49|9653.5|9653.5|9663.78|9663.78|9653.5|9653.5|0
1756373100000|2025-08-28 09:25:00|9652.84|9652.84|9655.57|9655.57|9657.28|9657.28|9652.29|9652.29|0
1756373400000|2025-08-28 09:30:00|9656.11|9656.11|9650.03|9650.03|9656.31|9656.31|9648.29|9648.29|0
1756373700000|2025-08-28 09:35:00|9650.12|9650.12|9653.15|9653.15|9653.57|9653.57|9649.01|9649.01|0
1756374000000|2025-08-28 09:40:00|9653.27|9653.27|9655.52|9655.52|9656.83|9656.83|9652.29|9652.29|0
1756374300000|2025-08-28 09:45:00|9655.61|9655.61|9652.64|9652.64|9657.18|9657.18|9652.64|9652.64|0
1756374600000|2025-08-28 09:50:00|9652.93|9652.93|9652.38|9652.38|9656.19|9656.19|9651.07|9651.07|0
1756374900000|2025-08-28 09:55:00|9652.8|9652.8|9644.56|9644.56|9653.28|9653.28|9643.68|9643.68|0
1756375200000|2025-08-28 10:00:00|9643.9|9643.9|9637.05|9637.05|9643.9|9643.9|9637.05|9637.05|0
1756375500000|2025-08-28 10:05:00|9636.98|9636.98|9630.19|9630.19|9637.25|9637.25|9630.19|9630.19|0
1756375800000|2025-08-28 10:10:00|9630.6|9630.6|9635.6|9635.6|9635.93|9635.93|9630.6|9630.6|0
1756376100000|2025-08-28 10:15:00|9635.93|9635.93|9639.83|9639.83|9640.05|9640.05|9635.93|9635.93|0
1756376400000|2025-08-28 10:20:00|9640.28|9640.28|9641.36|9641.36|9641.36|9641.36|9638.31|9638.31|0
1756376700000|2025-08-28 10:25:00|9641.59|9641.59|9642.14|9642.14|9642.9|9642.9|9640.27|9640.27|0
1756377000000|2025-08-28 10:30:00|9642.22|9642.22|9638.62|9638.62|9643.88|9643.88|9638.5|9638.5|0
1756377300000|2025-08-28 10:35:00|9638.75|9638.75|9629.39|9629.39|9638.75|9638.75|9629.39|9629.39|0
1756377600000|2025-08-28 10:40:00|9629.94|9629.94|9628.25|9628.25|9630.75|9630.75|9627.71|9627.71|0
1756377900000|2025-08-28 10:45:00|9627.44|9627.44|9634.35|9634.35|9634.62|9634.62|9627.36|9627.36|0
1756378200000|2025-08-28 10:50:00|9633.8|9633.8|9630.71|9630.71|9633.8|9633.8|9630.71|9630.71|0
1756378500000|2025-08-28 10:55:00|9631.16|9631.16|9628.98|9628.98|9634.52|9634.52|9628.43|9628.43|0
1756378800000|2025-08-28 11:00:00|9628.44|9628.44|9629.96|9629.96|9631.56|9631.56|9628.02|9628.02|0
1756379100000|2025-08-28 11:05:00|9629.69|9629.69|9624.84|9624.84|9630.96|9630.96|9624.57|9624.57|0
1756379400000|2025-08-28 11:10:00|9625.17|9625.17|9627.73|9627.73|9627.76|9627.76|9625.17|9625.17|0
1756379700000|2025-08-28 11:15:00|9627.94|9627.94|9601.04|9601.04|9630.25|9630.25|9597.48|9597.48|0
1756380000000|2025-08-28 11:20:00|9601.49|9601.49|9601.48|9601.48|9605.69|9605.69|9596.58|9596.58|0
1756380300000|2025-08-28 11:25:00|9602.15|9602.15|9606.26|9606.26|9608.03|9608.03|9602.15|9602.15|0
1756380600000|2025-08-28 11:30:00|9605.99|9605.99|9607.91|9607.91|9610.06|9610.06|9602.85|9602.85|0
1756380900000|2025-08-28 11:35:00|9609.25|9609.25|9611.74|9611.74|9613.13|9613.13|9609.03|9609.03|0
1756381200000|2025-08-28 11:40:00|9612.07|9612.07|9618.43|9618.43|9618.43|9618.43|9612.07|9612.07|0
1756381500000|2025-08-28 11:45:00|9618.58|9618.58|9623.97|9623.97|9625.18|9625.18|9617.63|9617.63|0
1756381800000|2025-08-28 11:50:00|9623.62|9623.62|9626.04|9626.04|9628.07|9628.07|9622.27|9622.27|0
1756382100000|2025-08-28 11:55:00|9626.25|9626.25|9629.67|9629.67|9629.67|9629.67|9624.23|9624.23|0
1756382400000|2025-08-28 12:00:00|9629.94|9629.94|9631.36|9631.36|9633.94|9633.94|9629.94|9629.94|0
1756382700000|2025-08-28 12:05:00|9631.78|9631.78|9630.89|9630.89|9633.34|9633.34|9630.51|9630.51|0
1756383000000|2025-08-28 12:10:00|9630.53|9630.53|9633.44|9633.44|9634.19|9634.19|9629.23|9629.23|0
1756383300000|2025-08-28 12:15:00|9633.16|9633.16|9633.33|9633.33|9634.04|9634.04|9631.69|9631.69|0
1756383600000|2025-08-28 12:20:00|9633.48|9633.48|9637.49|9637.49|9638.06|9638.06|9633.48|9633.48|0
1756383900000|2025-08-28 12:25:00|9637.38|9637.38|9643.52|9643.52|9643.79|9643.79|9637.38|9637.38|0
1756384200000|2025-08-28 12:30:00|9643.84|9643.84|9649.84|9649.84|9651.41|9651.41|9643.66|9643.66|0
1756384500000|2025-08-28 12:35:00|9649.29|9649.29|9651.13|9651.13|9651.14|9651.14|9647.42|9647.42|0
1756384800000|2025-08-28 12:40:00|9651|9651|9658.24|9658.24|9658.24|9658.24|9651|9651|0
1756385100000|2025-08-28 12:45:00|9657.68|9657.68|9654.05|9654.05|9657.74|9657.74|9653.72|9653.72|0
1756385400000|2025-08-28 12:50:00|9654.47|9654.47|9660.81|9660.81|9660.81|9660.81|9653.12|9653.12|0
1756385700000|2025-08-28 12:55:00|9660.9|9660.9|9658.57|9658.57|9666.69|9666.69|9658.57|9658.57|0
1756386000000|2025-08-28 13:00:00|9658.16|9658.16|9658.71|9658.71|9658.84|9658.84|9656.6|9656.6|0
1756386300000|2025-08-28 13:05:00|9659.16|9659.16|9655.17|9655.17|9660.45|9660.45|9654.78|9654.78|0
1756386600000|2025-08-28 13:10:00|9655.25|9655.25|9660.8|9660.8|9662.11|9662.11|9652.76|9652.76|0
1756386900000|2025-08-28 13:15:00|9660.68|9660.68|9656.63|9656.63|9660.68|9660.68|9656.37|9656.37|0
1756387200000|2025-08-28 13:20:00|9657.18|9657.18|9649.93|9649.93|9657.18|9657.18|9649.93|9649.93|0
1756387500000|2025-08-28 13:25:00|9649.11|9649.11|9648.38|9648.38|9649.11|9649.11|9645.13|9645.13|0
1756387800000|2025-08-28 13:30:00|9648.11|9648.11|9642.24|9642.24|9648.66|9648.66|9635.25|9635.25|0
1756388100000|2025-08-28 13:35:00|9643.35|9643.35|9657.32|9657.32|9659.5|9659.5|9643.35|9643.35|0
1756388400000|2025-08-28 13:40:00|9657.59|9657.59|9662.93|9662.93|9665.91|9665.91|9656.82|9656.82|0
1756388700000|2025-08-28 13:45:00|9663.2|9663.2|9666.41|9666.41|9668.16|9668.16|9662.81|9662.81|0
1756389000000|2025-08-28 13:50:00|9665.85|9665.85|9660.2|9660.2|9666.45|9666.45|9659.26|9659.26|0
1756389300000|2025-08-28 13:55:00|9659.93|9659.93|9659.91|9659.91|9662.74|9662.74|9657.9|9657.9|0
1756389600000|2025-08-28 14:00:00|9660.26|9660.26|9666.42|9666.42|9674.09|9674.09|9660.26|9660.26|0
1756389900000|2025-08-28 14:05:00|9665.82|9665.82|9665.71|9665.71|9671.21|9671.21|9665.47|9665.47|0
1756390200000|2025-08-28 14:10:00|9665.41|9665.41|9658.49|9658.49|9667.54|9667.54|9658.49|9658.49|0
1756390500000|2025-08-28 14:15:00|9658.34|9658.34|9636.3|9636.3|9658.52|9658.52|9634.97|9634.97|0
1756390800000|2025-08-28 14:20:00|9636.43|9636.43|9637.43|9637.43|9639.44|9639.44|9634.66|9634.66|0
1756391100000|2025-08-28 14:25:00|9637.98|9637.98|9628.89|9628.89|9638.31|9638.31|9627.91|9627.91|0
1756391400000|2025-08-28 14:30:00|9629.18|9629.18|9622.22|9622.22|9633.22|9633.22|9618.69|9618.69|0
1756391700000|2025-08-28 14:35:00|9622.14|9622.14|9619.44|9619.44|9622.27|9622.27|9618.42|9618.42|0
1756392000000|2025-08-28 14:40:00|9619.32|9619.32|9618.63|9618.63|9621.07|9621.07|9617.32|9617.32|0
1756392300000|2025-08-28 14:45:00|9618.49|9618.49|9615.43|9615.43|9619.56|9619.56|9612.17|9612.17|0
1756392600000|2025-08-28 14:50:00|9616.74|9616.74|9619.05|9619.05|9620.27|9620.27|9615.22|9615.22|0
1756392900000|2025-08-28 14:55:00|9620.36|9620.36|9625.46|9625.46|9625.93|9625.93|9620.36|9620.36|0
1756393200000|2025-08-28 15:00:00|9626.01|9626.01|9632.2|9632.2|9633|9633|9626.01|9626.01|0
1756393500000|2025-08-28 15:05:00|9632.53|9632.53|9629.4|9629.4|9636.2|9636.2|9629.12|9629.12|0
1756393800000|2025-08-28 15:10:00|9628.94|9628.94|9626.83|9626.83|9629.98|9629.98|9625.73|9625.73|0
1756394100000|2025-08-28 15:15:00|9627.11|9627.11|9632.03|9632.03|9632.61|9632.61|9627.11|9627.11|0
1756394400000|2025-08-28 15:20:00|9632.14|9632.14|9627.52|9627.52|9632.14|9632.14|9625.19|9625.19|0
1756394700000|2025-08-28 15:25:00|9627.75|9627.75|9632.73|9632.73|9632.73|9632.73|9626.9|9626.9|0
1756451700000|2025-08-29 07:15:00|9613.46|9613.46|9605.8|9605.8|9614.01|9614.01|9604.34|9604.34|0
1756452000000|2025-08-29 07:20:00|9606.46|9606.46|9607.84|9607.84|9614.04|9614.04|9606.46|9606.46|0
1756452300000|2025-08-29 07:25:00|9608.5|9608.5|9602.43|9602.43|9609.59|9609.59|9602.17|9602.17|0
1756452600000|2025-08-29 07:30:00|9602.16|9602.16|9594.52|9594.52|9602.74|9602.74|9594.52|9594.52|0
1756452900000|2025-08-29 07:35:00|9594.32|9594.32|9584.7|9584.7|9594.32|9594.32|9580.69|9580.69|0
1756453200000|2025-08-29 07:40:00|9584.15|9584.15|9583.05|9583.05|9584.3|9584.3|9577|9577|0
1756453500000|2025-08-29 07:45:00|9584.36|9584.36|9586.3|9586.3|9587.4|9587.4|9582.59|9582.59|0
1756453800000|2025-08-29 07:50:00|9585.41|9585.41|9574.01|9574.01|9587.21|9587.21|9574.01|9574.01|0
1756454100000|2025-08-29 07:55:00|9574.62|9574.62|9563.96|9563.96|9577.57|9577.57|9560.02|9560.02|0
1756454400000|2025-08-29 08:00:00|9563.69|9563.69|9554.27|9554.27|9564.34|9564.34|9554.27|9554.27|0
1756454700000|2025-08-29 08:05:00|9554.21|9554.21|9541.76|9541.76|9554.21|9554.21|9541.24|9541.24|0
1756455000000|2025-08-29 08:10:00|9541.91|9541.91|9536.95|9536.95|9542.42|9542.42|9536.86|9536.86|0
1756455300000|2025-08-29 08:15:00|9537.29|9537.29|9524.4|9524.4|9537.29|9537.29|9523.74|9523.74|0
1756455600000|2025-08-29 08:20:00|9524.24|9524.24|9530.71|9530.71|9530.71|9530.71|9523.64|9523.64|0
1756455900000|2025-08-29 08:25:00|9530.91|9530.91|9524.28|9524.28|9531.54|9531.54|9523.72|9523.72|0
1756456200000|2025-08-29 08:30:00|9524.07|9524.07|9521.16|9521.16|9530.86|9530.86|9520.6|9520.6|0
1756456500000|2025-08-29 08:35:00|9521.71|9521.71|9509.44|9509.44|9524.7|9524.7|9509.44|9509.44|0
1756456800000|2025-08-29 08:40:00|9509.55|9509.55|9515.35|9515.35|9516.25|9516.25|9509.11|9509.11|0
1756457100000|2025-08-29 08:45:00|9516.66|9516.66|9519.88|9519.88|9519.88|9519.88|9516.11|9516.11|0
1756457400000|2025-08-29 08:50:00|9519.22|9519.22|9517.58|9517.58|9521.43|9521.43|9515.61|9515.61|0
1756457700000|2025-08-29 08:55:00|9516.27|9516.27|9516.74|9516.74|9520.16|9520.16|9513.59|9513.59|0
1756458000000|2025-08-29 09:00:00|9516.58|9516.58|9520.22|9520.22|9520.22|9520.22|9514.55|9514.55|0
1756458300000|2025-08-29 09:05:00|9520.28|9520.28|9515.03|9515.03|9520.73|9520.73|9514.59|9514.59|0
1756458600000|2025-08-29 09:10:00|9514.89|9514.89|9515.57|9515.57|9516.41|9516.41|9513.47|9513.47|0
1756458900000|2025-08-29 09:15:00|9516.32|9516.32|9512.37|9512.37|9517.18|9517.18|9512.37|9512.37|0
1756459200000|2025-08-29 09:20:00|9512.23|9512.23|9513.45|9513.45|9513.45|9513.45|9510.44|9510.44|0
1756459500000|2025-08-29 09:25:00|9512.91|9512.91|9523.48|9523.48|9525.14|9525.14|9512.91|9512.91|0
1756459800000|2025-08-29 09:30:00|9523.92|9523.92|9528.98|9528.98|9530.16|9530.16|9522.69|9522.69|0
1756460100000|2025-08-29 09:35:00|9529.2|9529.2|9529.32|9529.32|9530.66|9530.66|9526.49|9526.49|0
1756460400000|2025-08-29 09:40:00|9528.66|9528.66|9527.01|9527.01|9529.58|9529.58|9525.17|9525.17|0
1756460700000|2025-08-29 09:45:00|9528.33|9528.33|9531.31|9531.31|9533.31|9533.31|9528.01|9528.01|0
1756461000000|2025-08-29 09:50:00|9531.96|9531.96|9535|9535|9535.45|9535.45|9531.67|9531.67|0
1756461300000|2025-08-29 09:55:00|9535.07|9535.07|9535.79|9535.79|9536.2|9536.2|9532.73|9532.73|0
1756461600000|2025-08-29 10:00:00|9536.44|9536.44|9530.68|9530.68|9538.14|9538.14|9530.02|9530.02|0
1756461900000|2025-08-29 10:05:00|9531.13|9531.13|9536.06|9536.06|9536.06|9536.06|9531.13|9531.13|0
1756462200000|2025-08-29 10:10:00|9535.71|9535.71|9535.55|9535.55|9535.73|9535.73|9532.38|9532.38|0
1756462500000|2025-08-29 10:15:00|9534.45|9534.45|9531.96|9531.96|9534.45|9534.45|9528.93|9528.93|0
1756462800000|2025-08-29 10:20:00|9532.2|9532.2|9531.81|9531.81|9532.96|9532.96|9531.75|9531.75|0
1756463100000|2025-08-29 10:25:00|9531.26|9531.26|9530.57|9530.57|9532.57|9532.57|9529.9|9529.9|0
1756463400000|2025-08-29 10:30:00|9530.9|9530.9|9532.07|9532.07|9532.16|9532.16|9530.13|9530.13|0
1756463700000|2025-08-29 10:35:00|9532.43|9532.43|9534.73|9534.73|9534.73|9534.73|9531.8|9531.8|0
1756464000000|2025-08-29 10:40:00|9537.35|9537.35|9536.44|9536.44|9537.35|9537.35|9533.51|9533.51|0
1756464300000|2025-08-29 10:45:00|9536.35|9536.35|9536.22|9536.22|9539.11|9539.11|9535.89|9535.89|0
1756464600000|2025-08-29 10:50:00|9536.38|9536.38|9538.26|9538.26|9538.26|9538.26|9536.38|9536.38|0
1756464900000|2025-08-29 10:55:00|9538.38|9538.38|9533.69|9533.69|9538.38|9538.38|9532.95|9532.95|0
1756465200000|2025-08-29 11:00:00|9534.51|9534.51|9536|9536|9536|9536|9532.71|9532.71|0
1756465500000|2025-08-29 11:05:00|9537.65|9537.65|9535.49|9535.49|9537.65|9537.65|9534.36|9534.36|0
1756465800000|2025-08-29 11:10:00|9536.15|9536.15|9536.2|9536.2|9538|9538|9535.57|9535.57|0
1756466100000|2025-08-29 11:15:00|9536.87|9536.87|9545.11|9545.11|9545.11|9545.11|9536.87|9536.87|0
1756466400000|2025-08-29 11:20:00|9545.32|9545.32|9546.98|9546.98|9547.34|9547.34|9545.32|9545.32|0
1756466700000|2025-08-29 11:25:00|9547.25|9547.25|9548.28|9548.28|9550.07|9550.07|9547.25|9547.25|0
1756467000000|2025-08-29 11:30:00|9548.83|9548.83|9548.22|9548.22|9551.55|9551.55|9548.22|9548.22|0
1756467300000|2025-08-29 11:35:00|9548.57|9548.57|9548.89|9548.89|9551.49|9551.49|9548.57|9548.57|0
1756467600000|2025-08-29 11:40:00|9549.22|9549.22|9548.62|9548.62|9549.77|9549.77|9548.62|9548.62|0
1756467900000|2025-08-29 11:45:00|9548.83|9548.83|9546.75|9546.75|9548.83|9548.83|9546.31|9546.31|0
1756468200000|2025-08-29 11:50:00|9546.09|9546.09|9544.75|9544.75|9546.74|9546.74|9542.22|9542.22|0
1756468500000|2025-08-29 11:55:00|9545.31|9545.31|9541.56|9541.56|9546.62|9546.62|9541.27|9541.27|0
1756468800000|2025-08-29 12:00:00|9543.22|9543.22|9540.12|9540.12|9543.22|9543.22|9540.12|9540.12|0
1756469100000|2025-08-29 12:05:00|9540.78|9540.78|9542.93|9542.93|9543.09|9543.09|9540.48|9540.48|0
1756469400000|2025-08-29 12:10:00|9542.27|9542.27|9538.07|9538.07|9542.27|9542.27|9536.76|9536.76|0
1756469700000|2025-08-29 12:15:00|9537.52|9537.52|9538.9|9538.9|9541.74|9541.74|9537.52|9537.52|0
1756470000000|2025-08-29 12:20:00|9539.11|9539.11|9535.61|9535.61|9539.11|9539.11|9535.43|9535.43|0
1756470300000|2025-08-29 12:25:00|9535.13|9535.13|9536.01|9536.01|9536.91|9536.91|9533.15|9533.15|0
1756470600000|2025-08-29 12:30:00|9535.36|9535.36|9544.37|9544.37|9547.76|9547.76|9535.04|9535.04|0
1756470900000|2025-08-29 12:35:00|9544.48|9544.48|9547.21|9547.21|9547.42|9547.42|9541.08|9541.08|0
1756471200000|2025-08-29 12:40:00|9547.54|9547.54|9545.02|9545.02|9547.75|9547.75|9542.18|9542.18|0
1756471500000|2025-08-29 12:45:00|9544.94|9544.94|9545.17|9545.17|9545.17|9545.17|9543.62|9543.62|0
1756471800000|2025-08-29 12:50:00|9545.33|9545.33|9551.07|9551.07|9551.76|9551.76|9545.33|9545.33|0
1756472100000|2025-08-29 12:55:00|9550.8|9550.8|9554.75|9554.75|9555.21|9555.21|9550.8|9550.8|0
1756472400000|2025-08-29 13:00:00|9556.07|9556.07|9559.65|9559.65|9561.98|9561.98|9556.07|9556.07|0
1756472700000|2025-08-29 13:05:00|9559.92|9559.92|9568.39|9568.39|9568.39|9568.39|9559.92|9559.92|0
1756473000000|2025-08-29 13:10:00|9568.51|9568.51|9568.06|9568.06|9570.38|9570.38|9566.59|9566.59|0
1756473300000|2025-08-29 13:15:00|9568.39|9568.39|9566.85|9566.85|9569.41|9569.41|9565.43|9565.43|0
1756473600000|2025-08-29 13:20:00|9567.01|9567.01|9569.16|9569.16|9570.01|9570.01|9567.01|9567.01|0
1756473900000|2025-08-29 13:25:00|9569.44|9569.44|9570.28|9570.28|9571.46|9571.46|9568.85|9568.85|0
1756474200000|2025-08-29 13:30:00|9570.61|9570.61|9578.15|9578.15|9582.88|9582.88|9570.61|9570.61|0
1756474500000|2025-08-29 13:35:00|9578.39|9578.39|9574.05|9574.05|9581.77|9581.77|9573.91|9573.91|0
1756474800000|2025-08-29 13:40:00|9573.78|9573.78|9580.06|9580.06|9581.02|9581.02|9571.24|9571.24|0
1756475100000|2025-08-29 13:45:00|9578.86|9578.86|9557.31|9557.31|9579.15|9579.15|9556.51|9556.51|0
1756475400000|2025-08-29 13:50:00|9557.07|9557.07|9552.33|9552.33|9560.53|9560.53|9552.33|9552.33|0
1756475700000|2025-08-29 13:55:00|9552.18|9552.18|9544.6|9544.6|9554.1|9554.1|9542.99|9542.99|0
1756476000000|2025-08-29 14:00:00|9545.01|9545.01|9527.61|9527.61|9548.44|9548.44|9527.37|9527.37|0
1756476300000|2025-08-29 14:05:00|9525.94|9525.94|9523.22|9523.22|9526.17|9526.17|9520.96|9520.96|0
1756476600000|2025-08-29 14:10:00|9522.99|9522.99|9516.45|9516.45|9524.97|9524.97|9513.87|9513.87|0
1756476900000|2025-08-29 14:15:00|9516.24|9516.24|9507.4|9507.4|9516.24|9516.24|9507.13|9507.13|0
1756477200000|2025-08-29 14:20:00|9507.25|9507.25|9509.54|9509.54|9515.51|9515.51|9507.25|9507.25|0
1756477500000|2025-08-29 14:25:00|9509.47|9509.47|9502.44|9502.44|9509.7|9509.7|9498.69|9498.69|0
1756477800000|2025-08-29 14:30:00|9502.22|9502.22|9508.43|9508.43|9508.7|9508.7|9500.73|9500.73|0
1756478100000|2025-08-29 14:35:00|9507.98|9507.98|9513.97|9513.97|9515.24|9515.24|9507.02|9507.02|0
1756478400000|2025-08-29 14:40:00|9513.7|9513.7|9517.44|9517.44|9522.21|9522.21|9513.7|9513.7|0
1756478700000|2025-08-29 14:45:00|9517.71|9517.71|9515.62|9515.62|9520.74|9520.74|9514.64|9514.64|0
1756479000000|2025-08-29 14:50:00|9515.83|9515.83|9513.74|9513.74|9517.57|9517.57|9510.02|9510.02|0
1756479300000|2025-08-29 14:55:00|9514.07|9514.07|9504.81|9504.81|9514.11|9514.11|9504.09|9504.09|0
1756479600000|2025-08-29 15:00:00|9505.57|9505.57|9511.42|9511.42|9512.92|9512.92|9502.82|9502.82|0
1756479900000|2025-08-29 15:05:00|9512.08|9512.08|9519.01|9519.01|9519.01|9519.01|9512.08|9512.08|0
1756480200000|2025-08-29 15:10:00|9518.34|9518.34|9515.12|9515.12|9520.17|9520.17|9515.12|9515.12|0
1756480500000|2025-08-29 15:15:00|9514.79|9514.79|9511.54|9511.54|9515.03|9515.03|9510.19|9510.19|0
1756480800000|2025-08-29 15:20:00|9511.6|9511.6|9510.76|9510.76|9512.71|9512.71|9507.35|9507.35|0
1756481100000|2025-08-29 15:25:00|9510.43|9510.43|9516.49|9516.49|9519.9|9519.9|9508.79|9508.79|0
1756710900000|2025-09-01 07:15:00|9534.35|9534.35|9524.94|9524.94|9535.41|9535.41|9524.01|9524.01|0
1756711200000|2025-09-01 07:20:00|9524.8|9524.8|9534.58|9534.58|9534.94|9534.94|9523.82|9523.82|0
1756711500000|2025-09-01 07:25:00|9534.91|9534.91|9532.46|9532.46|9535.17|9535.17|9527.34|9527.34|0
1756711800000|2025-09-01 07:30:00|9533.27|9533.27|9538.53|9538.53|9541.55|9541.55|9533.27|9533.27|0
1756712100000|2025-09-01 07:35:00|9537.97|9537.97|9535.01|9535.01|9540.35|9540.35|9534.29|9534.29|0
1756712400000|2025-09-01 07:40:00|9534.86|9534.86|9536.68|9536.68|9537.1|9537.1|9533.94|9533.94|0
1756712700000|2025-09-01 07:45:00|9536.95|9536.95|9524.76|9524.76|9536.95|9536.95|9524.76|9524.76|0
1756713000000|2025-09-01 07:50:00|9524.61|9524.61|9532.36|9532.36|9532.73|9532.73|9524.09|9524.09|0
1756713300000|2025-09-01 07:55:00|9532.57|9532.57|9528.71|9528.71|9532.69|9532.69|9525.96|9525.96|0
1756713600000|2025-09-01 08:00:00|9528.4|9528.4|9528.41|9528.41|9530.17|9530.17|9528.2|9528.2|0
1756713900000|2025-09-01 08:05:00|9528.74|9528.74|9529.78|9529.78|9530.25|9530.25|9524.31|9524.31|0
1756714200000|2025-09-01 08:10:00|9529.23|9529.23|9532.31|9532.31|9533.71|9533.71|9529.23|9529.23|0
1756714500000|2025-09-01 08:15:00|9532.53|9532.53|9529.37|9529.37|9533.21|9533.21|9528.71|9528.71|0
1756714800000|2025-09-01 08:20:00|9529.92|9529.92|9536.06|9536.06|9536.06|9536.06|9528.97|9528.97|0
1756715100000|2025-09-01 08:25:00|9535.51|9535.51|9531.29|9531.29|9538.09|9538.09|9531.06|9531.06|0
1756715400000|2025-09-01 08:30:00|9531.07|9531.07|9535.83|9535.83|9537.15|9537.15|9529.08|9529.08|0
1756715700000|2025-09-01 08:35:00|9534.73|9534.73|9536.59|9536.59|9540.59|9540.59|9533.8|9533.8|0
1756716000000|2025-09-01 08:40:00|9536.45|9536.45|9540.43|9540.43|9541.24|9541.24|9536.45|9536.45|0
1756716300000|2025-09-01 08:45:00|9540.73|9540.73|9537.07|9537.07|9543.13|9543.13|9536.28|9536.28|0
1756716600000|2025-09-01 08:50:00|9536.92|9536.92|9541.05|9541.05|9541.41|9541.41|9536.26|9536.26|0
1756716900000|2025-09-01 08:55:00|9541.71|9541.71|9540.72|9540.72|9543.45|9543.45|9540.72|9540.72|0
1756717200000|2025-09-01 09:00:00|9540.36|9540.36|9531.62|9531.62|9540.36|9540.36|9531.62|9531.62|0
1756717500000|2025-09-01 09:05:00|9531.28|9531.28|9525.63|9525.63|9531.35|9531.35|9525.63|9525.63|0
1756717800000|2025-09-01 09:10:00|9525.78|9525.78|9524.92|9524.92|9525.91|9525.91|9524.01|9524.01|0
1756718100000|2025-09-01 09:15:00|9524.33|9524.33|9520.52|9520.52|9524.67|9524.67|9520.28|9520.28|0
1756718400000|2025-09-01 09:20:00|9520.79|9520.79|9519.47|9519.47|9521.34|9521.34|9519.47|9519.47|0
1756718700000|2025-09-01 09:25:00|9520.14|9520.14|9523.91|9523.91|9524.42|9524.42|9520.14|9520.14|0
1756719000000|2025-09-01 09:30:00|9523.58|9523.58|9521.44|9521.44|9526.37|9526.37|9520.34|9520.34|0
1756719300000|2025-09-01 09:35:00|9521.89|9521.89|9519.51|9519.51|9521.89|9521.89|9519.42|9519.42|0
1756719600000|2025-09-01 09:40:00|9518.86|9518.86|9516.67|9516.67|9518.86|9518.86|9516.21|9516.21|0
1756719900000|2025-09-01 09:45:00|9516.36|9516.36|9516|9516|9518.08|9518.08|9515.59|9515.59|0
1756720200000|2025-09-01 09:50:00|9515.85|9515.85|9517.83|9517.83|9518.49|9518.49|9514.13|9514.13|0
1756720500000|2025-09-01 09:55:00|9517.17|9517.17|9519|9519|9519.47|9519.47|9516.84|9516.84|0
1756720800000|2025-09-01 10:00:00|9520.97|9520.97|9518.88|9518.88|9521.08|9521.08|9516.83|9516.83|0
1756721100000|2025-09-01 10:05:00|9519.98|9519.98|9519.63|9519.63|9521.05|9521.05|9519.63|9519.63|0
1756721400000|2025-09-01 10:10:00|9519.77|9519.77|9523.43|9523.43|9525.82|9525.82|9519.77|9519.77|0
1756721700000|2025-09-01 10:15:00|9522.33|9522.33|9519.14|9519.14|9522.48|9522.48|9518.17|9518.17|0
1756722000000|2025-09-01 10:20:00|9518.93|9518.93|9521|9521|9521.16|9521.16|9518.93|9518.93|0
1756722300000|2025-09-01 10:25:00|9520.35|9520.35|9519.37|9519.37|9520.74|9520.74|9519.37|9519.37|0
1756722600000|2025-09-01 10:30:00|9520.26|9520.26|9517.92|9517.92|9520.71|9520.71|9517.92|9517.92|0
1756722900000|2025-09-01 10:35:00|9517.59|9517.59|9511.7|9511.7|9517.81|9517.81|9511.7|9511.7|0
1756723200000|2025-09-01 10:40:00|9512.29|9512.29|9509.89|9509.89|9512.29|9512.29|9509.73|9509.73|0
1756723500000|2025-09-01 10:45:00|9509.44|9509.44|9506.18|9506.18|9509.44|9509.44|9506.18|9506.18|0
1756723800000|2025-09-01 10:50:00|9506.33|9506.33|9510.45|9510.45|9510.45|9510.45|9506.33|9506.33|0
1756724100000|2025-09-01 10:55:00|9510.31|9510.31|9510.32|9510.32|9510.93|9510.93|9509.36|9509.36|0
1756724400000|2025-09-01 11:00:00|9510.98|9510.98|9510.13|9510.13|9510.98|9510.98|9508.85|9508.85|0
1756724700000|2025-09-01 11:05:00|9511.44|9511.44|9512.79|9512.79|9513.47|9513.47|9511.44|9511.44|0
1756725000000|2025-09-01 11:10:00|9512.43|9512.43|9511.66|9511.66|9512.43|9512.43|9511.02|9511.02|0
1756725300000|2025-09-01 11:15:00|9511.39|9511.39|9510.54|9510.54|9511.53|9511.53|9510.3|9510.3|0
1756725600000|2025-09-01 11:20:00|9511.19|9511.19|9504.09|9504.09|9511.19|9511.19|9504.09|9504.09|0
1756725900000|2025-09-01 11:25:00|9503.94|9503.94|9504.58|9504.58|9504.58|9504.58|9503.33|9503.33|0
1756726200000|2025-09-01 11:30:00|9504.36|9504.36|9508.22|9508.22|9508.22|9508.22|9503.67|9503.67|0
1756726500000|2025-09-01 11:35:00|9508.78|9508.78|9508.15|9508.15|9509.46|9509.46|9507.37|9507.37|0
1756726800000|2025-09-01 11:40:00|9508.7|9508.7|9511.3|9511.3|9512.68|9512.68|9508.03|9508.03|0
1756727100000|2025-09-01 11:45:00|9511.53|9511.53|9505.65|9505.65|9512.18|9512.18|9505.64|9505.64|0
1756727400000|2025-09-01 11:50:00|9505.72|9505.72|9511.82|9511.82|9511.82|9511.82|9505.31|9505.31|0
1756727700000|2025-09-01 11:55:00|9512.47|9512.47|9515.79|9515.79|9517.32|9517.32|9512.47|9512.47|0
1756728000000|2025-09-01 12:00:00|9515.55|9515.55|9518.86|9518.86|9518.86|9518.86|9515.55|9515.55|0
1756728300000|2025-09-01 12:05:00|9518.99|9518.99|9515.5|9515.5|9522.51|9522.51|9515.5|9515.5|0
1756728600000|2025-09-01 12:10:00|9515.36|9515.36|9510.97|9510.97|9516.04|9516.04|9510.97|9510.97|0
1756728900000|2025-09-01 12:15:00|9511.21|9511.21|9514.52|9514.52|9515.18|9515.18|9511.21|9511.21|0
1756729200000|2025-09-01 12:20:00|9515.08|9515.08|9514.48|9514.48|9515.28|9515.28|9513.52|9513.52|0
1756729500000|2025-09-01 12:25:00|9514.62|9514.62|9516.64|9516.64|9518.08|9518.08|9514.62|9514.62|0
1756729800000|2025-09-01 12:30:00|9516.31|9516.31|9518.66|9518.66|9518.66|9518.66|9516.1|9516.1|0
1756730100000|2025-09-01 12:35:00|9519.34|9519.34|9523.26|9523.26|9523.26|9523.26|9519.34|9519.34|0
1756730400000|2025-09-01 12:40:00|9522.9|9522.9|9521.72|9521.72|9526.02|9526.02|9521.72|9521.72|0
1756730700000|2025-09-01 12:45:00|9521.25|9521.25|9522.53|9522.53|9522.53|9522.53|9520.13|9520.13|0
1756731000000|2025-09-01 12:50:00|9522.75|9522.75|9523.62|9523.62|9523.62|9523.62|9521.87|9521.87|0
1756731300000|2025-09-01 12:55:00|9523.55|9523.55|9527.05|9527.05|9527.05|9527.05|9521.1|9521.1|0
1756731600000|2025-09-01 13:00:00|9526.5|9526.5|9526.8|9526.8|9527.14|9527.14|9525.65|9525.65|0
1756731900000|2025-09-01 13:05:00|9526.14|9526.14|9527.46|9527.46|9528.12|9528.12|9526|9526|0
1756732200000|2025-09-01 13:10:00|9526.96|9526.96|9525.24|9525.24|9526.96|9526.96|9523.77|9523.77|0
1756732500000|2025-09-01 13:15:00|9525.57|9525.57|9520.85|9520.85|9525.57|9525.57|9520.68|9520.68|0
1756732800000|2025-09-01 13:20:00|9520.49|9520.49|9521.89|9521.89|9521.89|9521.89|9519.93|9519.93|0
1756733100000|2025-09-01 13:25:00|9522.43|9522.43|9522.9|9522.9|9525.41|9525.41|9521.83|9521.83|0
1756733400000|2025-09-01 13:30:00|9522.67|9522.67|9542.3|9542.3|9546.24|9546.24|9520.54|9520.54|0
1756733700000|2025-09-01 13:35:00|9540.99|9540.99|9541.54|9541.54|9541.65|9541.65|9538.34|9538.34|0
1756734000000|2025-09-01 13:40:00|9541.31|9541.31|9545.63|9545.63|9547.92|9547.92|9540.51|9540.51|0
1756734300000|2025-09-01 13:45:00|9545.08|9545.08|9551.93|9551.93|9551.93|9551.93|9542.74|9542.74|0
1756734600000|2025-09-01 13:50:00|9552.14|9552.14|9552.06|9552.06|9556.6|9556.6|9550.9|9550.9|0
1756734900000|2025-09-01 13:55:00|9552.2|9552.2|9556.62|9556.62|9557.53|9557.53|9551.55|9551.55|0
1756735200000|2025-09-01 14:00:00|9556.48|9556.48|9558.33|9558.33|9566.35|9566.35|9554.77|9554.77|0
1756735500000|2025-09-01 14:05:00|9559.64|9559.64|9555.45|9555.45|9561.3|9561.3|9555.45|9555.45|0
1756735800000|2025-09-01 14:10:00|9555.14|9555.14|9543.71|9543.71|9555.69|9555.69|9543.71|9543.71|0
1756736100000|2025-09-01 14:15:00|9543.86|9543.86|9544.49|9544.49|9544.49|9544.49|9540.04|9540.04|0
1756736400000|2025-09-01 14:20:00|9544.73|9544.73|9550.28|9550.28|9550.28|9550.28|9544.73|9544.73|0
1756736700000|2025-09-01 14:25:00|9549.62|9549.62|9555.8|9555.8|9555.8|9555.8|9549.62|9549.62|0
1756737000000|2025-09-01 14:30:00|9555.73|9555.73|9559.29|9559.29|9560.61|9560.61|9553.09|9553.09|0
1756737300000|2025-09-01 14:35:00|9559|9559|9555.3|9555.3|9559|9559|9555.09|9555.09|0
1756737600000|2025-09-01 14:40:00|9555.96|9555.96|9553.4|9553.4|9556.38|9556.38|9551.14|9551.14|0
1756737900000|2025-09-01 14:45:00|9553.26|9553.26|9569.47|9569.47|9572.07|9572.07|9552.76|9552.76|0
1756738200000|2025-09-01 14:50:00|9569.23|9569.23|9566.74|9566.74|9572.74|9572.74|9566.08|9566.08|0
1756738500000|2025-09-01 14:55:00|9564.77|9564.77|9553.4|9553.4|9566.38|9566.38|9553.4|9553.4|0
1756738800000|2025-09-01 15:00:00|9553.71|9553.71|9545.43|9545.43|9554.26|9554.26|9544.77|9544.77|0
1756739100000|2025-09-01 15:05:00|9545.98|9545.98|9552.39|9552.39|9553.3|9553.3|9545.71|9545.71|0
1756739400000|2025-09-01 15:10:00|9553.05|9553.05|9559.84|9559.84|9562.41|9562.41|9553.05|9553.05|0
1756739700000|2025-09-01 15:15:00|9559.48|9559.48|9557.73|9557.73|9560.61|9560.61|9552.47|9552.47|0
1756740000000|2025-09-01 15:20:00|9557.08|9557.08|9563.47|9563.47|9565.05|9565.05|9556.44|9556.44|0
1756740300000|2025-09-01 15:25:00|9564.13|9564.13|9558.52|9558.52|9565.49|9565.49|9556.16|9556.16|0
1756797300000|2025-09-02 07:15:00|9504.9|9504.9|9506.76|9506.76|9515.01|9515.01|9504.9|9504.9|0
1756797600000|2025-09-02 07:20:00|9506.63|9506.63|9485.04|9485.04|9506.63|9506.63|9484.24|9484.24|0
1756797900000|2025-09-02 07:25:00|9484.38|9484.38|9494.72|9494.72|9498.01|9498.01|9483.32|9483.32|0
1756798200000|2025-09-02 07:30:00|9494.27|9494.27|9476.13|9476.13|9494.85|9494.85|9476.13|9476.13|0
1756798500000|2025-09-02 07:35:00|9475.48|9475.48|9460.92|9460.92|9476.35|9476.35|9460.47|9460.47|0
1756798800000|2025-09-02 07:40:00|9460.7|9460.7|9435.44|9435.44|9462.73|9462.73|9433.99|9433.99|0
1756799100000|2025-09-02 07:45:00|9434.34|9434.34|9432.11|9432.11|9434.79|9434.79|9430.22|9430.22|0
1756799400000|2025-09-02 07:50:00|9432.25|9432.25|9439.4|9439.4|9439.4|9439.4|9429.98|9429.98|0
1756799700000|2025-09-02 07:55:00|9440.51|9440.51|9432.32|9432.32|9445.93|9445.93|9432.32|9432.32|0
1756800000000|2025-09-02 08:00:00|9432.59|9432.59|9430.45|9430.45|9448.1|9448.1|9430.45|9430.45|0
1756800300000|2025-09-02 08:05:00|9429.85|9429.85|9433.01|9433.01|9438.72|9438.72|9428.81|9428.81|0
1756800600000|2025-09-02 08:10:00|9431.9|9431.9|9420.93|9420.93|9431.9|9431.9|9413.79|9413.79|0
1756800900000|2025-09-02 08:15:00|9421.08|9421.08|9435.27|9435.27|9435.94|9435.94|9420.94|9420.94|0
1756801200000|2025-09-02 08:20:00|9434.94|9434.94|9423.87|9423.87|9435.69|9435.69|9423.87|9423.87|0
1756801500000|2025-09-02 08:25:00|9423.21|9423.21|9426.64|9426.64|9427.29|9427.29|9421.23|9421.23|0
1756801800000|2025-09-02 08:30:00|9427.3|9427.3|9424.91|9424.91|9428.54|9428.54|9423.29|9423.29|0
1756802100000|2025-09-02 08:35:00|9423.26|9423.26|9416.85|9416.85|9423.26|9423.26|9414.78|9414.78|0
1756802400000|2025-09-02 08:40:00|9417|9417|9422.3|9422.3|9424.79|9424.79|9417|9417|0
1756802700000|2025-09-02 08:45:00|9422.45|9422.45|9426.27|9426.27|9427.58|9427.58|9421.81|9421.81|0
1756803000000|2025-09-02 08:50:00|9425.73|9425.73|9420.69|9420.69|9430.83|9430.83|9413.03|9413.03|0
1756803300000|2025-09-02 08:55:00|9420.84|9420.84|9416.29|9416.29|9423.16|9423.16|9415.33|9415.33|0
1756803600000|2025-09-02 09:00:00|9415.96|9415.96|9410.41|9410.41|9415.96|9415.96|9410.41|9410.41|0
1756803900000|2025-09-02 09:05:00|9409.31|9409.31|9404.51|9404.51|9410.43|9410.43|9404.19|9404.19|0
1756804200000|2025-09-02 09:10:00|9404.24|9404.24|9389.71|9389.71|9404.24|9404.24|9389.71|9389.71|0
1756804500000|2025-09-02 09:15:00|9390.37|9390.37|9387.06|9387.06|9390.37|9390.37|9383.62|9383.62|0
1756804800000|2025-09-02 09:20:00|9386.84|9386.84|9387.62|9387.62|9389.46|9389.46|9385.88|9385.88|0
1756805100000|2025-09-02 09:25:00|9388.28|9388.28|9393.91|9393.91|9394.61|9394.61|9388.28|9388.28|0
1756805400000|2025-09-02 09:30:00|9394.18|9394.18|9395.3|9395.3|9399.07|9399.07|9394.18|9394.18|0
1756805700000|2025-09-02 09:35:00|9395.96|9395.96|9381.48|9381.48|9396.85|9396.85|9381.48|9381.48|0
1756806000000|2025-09-02 09:40:00|9381.21|9381.21|9380.21|9380.21|9386.84|9386.84|9379.26|9379.26|0
1756806300000|2025-09-02 09:45:00|9379.92|9379.92|9374.23|9374.23|9380.47|9380.47|9370.52|9370.52|0
1756806600000|2025-09-02 09:50:00|9374|9374|9380.18|9380.18|9384.77|9384.77|9374|9374|0
1756806900000|2025-09-02 09:55:00|9379.52|9379.52|9377.7|9377.7|9381.42|9381.42|9376.17|9376.17|0
1756807200000|2025-09-02 10:00:00|9377.46|9377.46|9379.95|9379.95|9380.12|9380.12|9377.25|9377.25|0
1756807500000|2025-09-02 10:05:00|9381.75|9381.75|9384.19|9384.19|9384.5|9384.5|9381.11|9381.11|0
1756807800000|2025-09-02 10:10:00|9384.26|9384.26|9377.63|9377.63|9388.34|9388.34|9376.18|9376.18|0
1756808100000|2025-09-02 10:15:00|9377.87|9377.87|9368.92|9368.92|9377.87|9377.87|9368.92|9368.92|0
1756808400000|2025-09-02 10:20:00|9368.84|9368.84|9374.02|9374.02|9375.67|9375.67|9368.84|9368.84|0
1756808700000|2025-09-02 10:25:00|9374.69|9374.69|9368.01|9368.01|9376.16|9376.16|9367.89|9367.89|0
1756809000000|2025-09-02 10:30:00|9368.56|9368.56|9366.39|9366.39|9368.87|9368.87|9364.97|9364.97|0
1756809300000|2025-09-02 10:35:00|9366.06|9366.06|9368.31|9368.31|9368.31|9368.31|9363.59|9363.59|0
1756809600000|2025-09-02 10:40:00|9370.94|9370.94|9363.6|9363.6|9371.23|9371.23|9363.47|9363.47|0
1756809900000|2025-09-02 10:45:00|9363.39|9363.39|9362.22|9362.22|9365.04|9365.04|9361.77|9361.77|0
1756810200000|2025-09-02 10:50:00|9358.94|9358.94|9349.8|9349.8|9358.94|9358.94|9347.49|9347.49|0
1756810500000|2025-09-02 10:55:00|9349.47|9349.47|9352.3|9352.3|9355.1|9355.1|9348.46|9348.46|0
1756810800000|2025-09-02 11:00:00|9352.53|9352.53|9346.48|9346.48|9353.78|9353.78|9346.48|9346.48|0
1756811100000|2025-09-02 11:05:00|9346.03|9346.03|9345.31|9345.31|9350.96|9350.96|9345.31|9345.31|0
1756811400000|2025-09-02 11:10:00|9344.1|9344.1|9345.24|9345.24|9347.49|9347.49|9342.47|9342.47|0
1756811700000|2025-09-02 11:15:00|9345.51|9345.51|9348.3|9348.3|9349.57|9349.57|9345.24|9345.24|0
1756812000000|2025-09-02 11:20:00|9348.43|9348.43|9337.6|9337.6|9348.57|9348.57|9337.43|9337.43|0
1756812300000|2025-09-02 11:25:00|9337.05|9337.05|9343.23|9343.23|9344.8|9344.8|9336.33|9336.33|0
1756812600000|2025-09-02 11:30:00|9343.35|9343.35|9335.37|9335.37|9343.35|9343.35|9332.9|9332.9|0
1756812900000|2025-09-02 11:35:00|9335.1|9335.1|9334.74|9334.74|9339.48|9339.48|9333.97|9333.97|0
1756813200000|2025-09-02 11:40:00|9334.41|9334.41|9335.56|9335.56|9339.04|9339.04|9334.41|9334.41|0
1756813500000|2025-09-02 11:45:00|9334.91|9334.91|9328.77|9328.77|9334.91|9334.91|9328.77|9328.77|0
1756813800000|2025-09-02 11:50:00|9328.62|9328.62|9332.53|9332.53|9333.54|9333.54|9324.89|9324.89|0
1756814100000|2025-09-02 11:55:00|9332.26|9332.26|9340.05|9340.05|9340.05|9340.05|9330.93|9330.93|0
1756814400000|2025-09-02 12:00:00|9340.7|9340.7|9335.62|9335.62|9343.85|9343.85|9334.56|9334.56|0
1756814700000|2025-09-02 12:05:00|9335.47|9335.47|9333.69|9333.69|9335.47|9335.47|9331.16|9331.16|0
1756815000000|2025-09-02 12:10:00|9335.04|9335.04|9342.1|9342.1|9342.1|9342.1|9334.14|9334.14|0
1756815300000|2025-09-02 12:15:00|9342.76|9342.76|9342.33|9342.33|9346.74|9346.74|9342.33|9342.33|0
1756815600000|2025-09-02 12:20:00|9341.78|9341.78|9333.27|9333.27|9341.98|9341.98|9333.27|9333.27|0
1756815900000|2025-09-02 12:25:00|9333.12|9333.12|9330.31|9330.31|9334.77|9334.77|9330.04|9330.04|0
1756816200000|2025-09-02 12:30:00|9330.16|9330.16|9327.32|9327.32|9330.36|9330.36|9325.61|9325.61|0
1756816500000|2025-09-02 12:35:00|9327.25|9327.25|9320.32|9320.32|9330.25|9330.25|9319.67|9319.67|0
1756816800000|2025-09-02 12:40:00|9319.01|9319.01|9306.33|9306.33|9319.01|9319.01|9304.76|9304.76|0
1756817100000|2025-09-02 12:45:00|9306.6|9306.6|9304.55|9304.55|9308.26|9308.26|9300.98|9300.98|0
1756817400000|2025-09-02 12:50:00|9304.43|9304.43|9295.44|9295.44|9311.27|9311.27|9292.46|9292.46|0
1756817700000|2025-09-02 12:55:00|9294.89|9294.89|9299.79|9299.79|9299.79|9299.79|9292.19|9292.19|0
1756818000000|2025-09-02 13:00:00|9301.1|9301.1|9302.08|9302.08|9302.08|9302.08|9294.24|9294.24|0
1756818300000|2025-09-02 13:05:00|9303.18|9303.18|9310.13|9310.13|9317.86|9317.86|9303.18|9303.18|0
1756818600000|2025-09-02 13:10:00|9310.78|9310.78|9302.85|9302.85|9313.14|9313.14|9302.85|9302.85|0
1756818900000|2025-09-02 13:15:00|9302.7|9302.7|9296.17|9296.17|9312.56|9312.56|9296.17|9296.17|0
1756819200000|2025-09-02 13:20:00|9296.1|9296.1|9283.4|9283.4|9296.42|9296.42|9282.75|9282.75|0
1756819500000|2025-09-02 13:25:00|9283.05|9283.05|9295.42|9295.42|9295.42|9295.42|9283.05|9283.05|0
1756819800000|2025-09-02 13:30:00|9295.76|9295.76|9300.48|9300.48|9305.63|9305.63|9284.62|9284.62|0
1756820100000|2025-09-02 13:35:00|9301.02|9301.02|9321.44|9321.44|9325.36|9325.36|9300.43|9300.43|0
1756820400000|2025-09-02 13:40:00|9321.31|9321.31|9343.42|9343.42|9345.61|9345.61|9321.31|9321.31|0
1756820700000|2025-09-02 13:45:00|9342.87|9342.87|9356.91|9356.91|9356.91|9356.91|9336.14|9336.14|0
1756821000000|2025-09-02 13:50:00|9357.58|9357.58|9363.1|9363.1|9367.59|9367.59|9357.1|9357.1|0
1756821300000|2025-09-02 13:55:00|9365.07|9365.07|9370.95|9370.95|9370.95|9370.95|9360.67|9360.67|0
1756821600000|2025-09-02 14:00:00|9371.95|9371.95|9370.79|9370.79|9383.59|9383.59|9369.29|9369.29|0
1756821900000|2025-09-02 14:05:00|9369.35|9369.35|9362.94|9362.94|9369.35|9369.35|9362.94|9362.94|0
1756822200000|2025-09-02 14:10:00|9362.87|9362.87|9360.45|9360.45|9366|9366|9359.01|9359.01|0
1756822500000|2025-09-02 14:15:00|9359.91|9359.91|9347.81|9347.81|9361.03|9361.03|9347.81|9347.81|0
1756822800000|2025-09-02 14:20:00|9347.15|9347.15|9350.96|9350.96|9355.75|9355.75|9345.55|9345.55|0
1756823100000|2025-09-02 14:25:00|9351.24|9351.24|9345.12|9345.12|9351.24|9351.24|9338.98|9338.98|0
1756823400000|2025-09-02 14:30:00|9345.2|9345.2|9346.76|9346.76|9347.09|9347.09|9342.23|9342.23|0
1756823700000|2025-09-02 14:35:00|9346.21|9346.21|9338.19|9338.19|9348.8|9348.8|9337.51|9337.51|0
1756824000000|2025-09-02 14:40:00|9337.91|9337.91|9326.87|9326.87|9337.91|9337.91|9325.48|9325.48|0
1756824300000|2025-09-02 14:45:00|9326.8|9326.8|9322.35|9322.35|9329.61|9329.61|9317.01|9317.01|0
1756824600000|2025-09-02 14:50:00|9322.62|9322.62|9327.72|9327.72|9327.79|9327.79|9319.96|9319.96|0
1756824900000|2025-09-02 14:55:00|9327.99|9327.99|9335.17|9335.17|9337.56|9337.56|9327.24|9327.24|0
1756825200000|2025-09-02 15:00:00|9335.29|9335.29|9323.66|9323.66|9337.27|9337.27|9323.66|9323.66|0
1756825500000|2025-09-02 15:05:00|9323.44|9323.44|9315.8|9315.8|9323.44|9323.44|9310.7|9310.7|0
1756825800000|2025-09-02 15:10:00|9316.03|9316.03|9312.9|9312.9|9319.46|9319.46|9312.5|9312.5|0
1756826100000|2025-09-02 15:15:00|9312.73|9312.73|9314.51|9314.51|9315.49|9315.49|9310.11|9310.11|0
1756826400000|2025-09-02 15:20:00|9314.63|9314.63|9314.9|9314.9|9317.08|9317.08|9309.08|9309.08|0
1756826700000|2025-09-02 15:25:00|9315.05|9315.05|9323.68|9323.68|9327.78|9327.78|9313.43|9313.43|0
1756883700000|2025-09-03 07:15:00|9400.44|9400.44|9388.02|9388.02|9410.58|9410.58|9384.65|9384.65|0
1756884000000|2025-09-03 07:20:00|9386.7|9386.7|9361.92|9361.92|9386.85|9386.85|9359.71|9359.71|0
1756884300000|2025-09-03 07:25:00|9361.71|9361.71|9362.05|9362.05|9364.84|9364.84|9357.02|9357.02|0
1756884600000|2025-09-03 07:30:00|9362.71|9362.71|9372.87|9372.87|9372.87|9372.87|9362.7|9362.7|0
1756884900000|2025-09-03 07:35:00|9372.74|9372.74|9378.59|9378.59|9387.57|9387.57|9372.74|9372.74|0
1756885200000|2025-09-03 07:40:00|9378.23|9378.23|9390.11|9390.11|9390.66|9390.66|9375.84|9375.84|0
1756885500000|2025-09-03 07:45:00|9390.23|9390.23|9397.87|9397.87|9397.87|9397.87|9383.96|9383.96|0
1756885800000|2025-09-03 07:50:00|9397.54|9397.54|9393.85|9393.85|9400.88|9400.88|9393.29|9393.29|0
1756886100000|2025-09-03 07:55:00|9394.28|9394.28|9404.36|9404.36|9411.37|9411.37|9394.28|9394.28|0
1756886400000|2025-09-03 08:00:00|9401.69|9401.69|9399.97|9399.97|9402.56|9402.56|9395.23|9395.23|0
1756886700000|2025-09-03 08:05:00|9399.82|9399.82|9409.45|9409.45|9409.81|9409.81|9396.69|9396.69|0
1756887000000|2025-09-03 08:10:00|9409.9|9409.9|9411.39|9411.39|9415.6|9415.6|9409.9|9409.9|0
1756887300000|2025-09-03 08:15:00|9410.08|9410.08|9432|9432|9432|9432|9407.56|9407.56|0
1756887600000|2025-09-03 08:20:00|9432.13|9432.13|9439.36|9439.36|9440.44|9440.44|9432.13|9432.13|0
1756887900000|2025-09-03 08:25:00|9439.09|9439.09|9440.91|9440.91|9442.41|9442.41|9436.99|9436.99|0
1756888200000|2025-09-03 08:30:00|9441.35|9441.35|9432.57|9432.57|9441.77|9441.77|9431.14|9431.14|0
1756888500000|2025-09-03 08:35:00|9433.89|9433.89|9430.14|9430.14|9433.89|9433.89|9429.87|9429.87|0
1756888800000|2025-09-03 08:40:00|9429.84|9429.84|9430.12|9430.12|9431.13|9431.13|9427.67|9427.67|0
1756889100000|2025-09-03 08:45:00|9430.39|9430.39|9435.51|9435.51|9435.51|9435.51|9430.39|9430.39|0
1756889400000|2025-09-03 08:50:00|9435.81|9435.81|9440.55|9440.55|9440.55|9440.55|9434.03|9434.03|0
1756889700000|2025-09-03 08:55:00|9440.85|9440.85|9439.81|9439.81|9442.24|9442.24|9439.54|9439.54|0
1756890000000|2025-09-03 09:00:00|9438.62|9438.62|9434.45|9434.45|9440.38|9440.38|9433.5|9433.5|0
1756890300000|2025-09-03 09:05:00|9434.09|9434.09|9433.38|9433.38|9436.41|9436.41|9428.46|9428.46|0
1756890600000|2025-09-03 09:10:00|9433.31|9433.31|9431.03|9431.03|9433.84|9433.84|9429.21|9429.21|0
1756890900000|2025-09-03 09:15:00|9429.93|9429.93|9437.9|9437.9|9439.74|9439.74|9429.93|9429.93|0
1756891200000|2025-09-03 09:20:00|9438.56|9438.56|9438.58|9438.58|9443.4|9443.4|9437.24|9437.24|0
1756891500000|2025-09-03 09:25:00|9438.24|9438.24|9431.6|9431.6|9438.24|9438.24|9431.27|9431.27|0
1756891800000|2025-09-03 09:30:00|9432.15|9432.15|9435.94|9435.94|9438.74|9438.74|9427.43|9427.43|0
1756892100000|2025-09-03 09:35:00|9435.73|9435.73|9437.88|9437.88|9439.19|9439.19|9432.51|9432.51|0
1756892400000|2025-09-03 09:40:00|9438.02|9438.02|9436.18|9436.18|9442.39|9442.39|9435.89|9435.89|0
1756892700000|2025-09-03 09:45:00|9436.33|9436.33|9433.89|9433.89|9439.61|9439.61|9433.89|9433.89|0
1756893000000|2025-09-03 09:50:00|9433.34|9433.34|9435.1|9435.1|9435.1|9435.1|9432.67|9432.67|0
1756893300000|2025-09-03 09:55:00|9434.89|9434.89|9441.41|9441.41|9441.95|9441.95|9431.17|9431.17|0
1756893600000|2025-09-03 10:00:00|9441.74|9441.74|9443.45|9443.45|9446.43|9446.43|9441.74|9441.74|0
1756893900000|2025-09-03 10:05:00|9443.78|9443.78|9444.35|9444.35|9444.47|9444.47|9442.76|9442.76|0
1756894200000|2025-09-03 10:10:00|9443.79|9443.79|9447.44|9447.44|9447.76|9447.76|9443.46|9443.46|0
1756894500000|2025-09-03 10:15:00|9447.32|9447.32|9454.63|9454.63|9454.71|9454.71|9447.32|9447.32|0
1756894800000|2025-09-03 10:20:00|9454.08|9454.08|9463.99|9463.99|9463.99|9463.99|9454.08|9454.08|0
1756895100000|2025-09-03 10:25:00|9465.09|9465.09|9461.88|9461.88|9465.09|9465.09|9461.8|9461.8|0
1756895400000|2025-09-03 10:30:00|9462.12|9462.12|9465.2|9465.2|9465.2|9465.2|9462.12|9462.12|0
1756895700000|2025-09-03 10:35:00|9465.47|9465.47|9470.15|9470.15|9470.15|9470.15|9464.95|9464.95|0
1756896000000|2025-09-03 10:40:00|9470.43|9470.43|9474.84|9474.84|9474.84|9474.84|9470.14|9470.14|0
1756896300000|2025-09-03 10:45:00|9474.99|9474.99|9469.7|9469.7|9474.99|9474.99|9469.19|9469.19|0
1756896600000|2025-09-03 10:50:00|9469.57|9469.57|9470.17|9470.17|9471.68|9471.68|9468.66|9468.66|0
1756896900000|2025-09-03 10:55:00|9470.3|9470.3|9472.23|9472.23|9472.23|9472.23|9467.98|9467.98|0
1756897200000|2025-09-03 11:00:00|9471.41|9471.41|9473.71|9473.71|9474.81|9474.81|9470.87|9470.87|0
1756897500000|2025-09-03 11:05:00|9473.95|9473.95|9476.72|9476.72|9477.76|9477.76|9473.95|9473.95|0
1756897800000|2025-09-03 11:10:00|9476.38|9476.38|9470.45|9470.45|9477.41|9477.41|9470.45|9470.45|0
1756898100000|2025-09-03 11:15:00|9469.9|9469.9|9470.89|9470.89|9471.56|9471.56|9469.35|9469.35|0
1756898400000|2025-09-03 11:20:00|9471.56|9471.56|9467.28|9467.28|9472.43|9472.43|9466.06|9466.06|0
1756898700000|2025-09-03 11:25:00|9468.4|9468.4|9470.51|9470.51|9472.74|9472.74|9468.4|9468.4|0
1756899000000|2025-09-03 11:30:00|9471.17|9471.17|9469.02|9469.02|9472.69|9472.69|9465.04|9465.04|0
1756899300000|2025-09-03 11:35:00|9469.56|9469.56|9471.93|9471.93|9471.93|9471.93|9468.24|9468.24|0
1756899600000|2025-09-03 11:40:00|9472.47|9472.47|9474.28|9474.28|9474.28|9474.28|9468.1|9468.1|0
1756899900000|2025-09-03 11:45:00|9473.74|9473.74|9474.22|9474.22|9475.34|9475.34|9471.03|9471.03|0
1756900200000|2025-09-03 11:50:00|9474.37|9474.37|9475.99|9475.99|9482.03|9482.03|9474.37|9474.37|0
1756900500000|2025-09-03 11:55:00|9475.85|9475.85|9473.47|9473.47|9477.49|9477.49|9472.39|9472.39|0
1756900800000|2025-09-03 12:00:00|9473.14|9473.14|9467.14|9467.14|9473.14|9473.14|9466.59|9466.59|0
1756901100000|2025-09-03 12:05:00|9466.04|9466.04|9465.12|9465.12|9466.04|9466.04|9461.95|9461.95|0
1756901400000|2025-09-03 12:10:00|9464.46|9464.46|9458.77|9458.77|9464.46|9464.46|9458.77|9458.77|0
1756901700000|2025-09-03 12:15:00|9460.74|9460.74|9457.22|9457.22|9460.74|9460.74|9454.7|9454.7|0
1756902000000|2025-09-03 12:20:00|9457.43|9457.43|9458.25|9458.25|9460.63|9460.63|9456.06|9456.06|0
1756902300000|2025-09-03 12:25:00|9458.47|9458.47|9458.88|9458.88|9461.03|9461.03|9458.43|9458.43|0
1756902600000|2025-09-03 12:30:00|9458.81|9458.81|9453.67|9453.67|9458.81|9458.81|9452.11|9452.11|0
1756902900000|2025-09-03 12:35:00|9453.38|9453.38|9455.04|9455.04|9455.04|9455.04|9451.32|9451.32|0
1756903200000|2025-09-03 12:40:00|9455.64|9455.64|9453.65|9453.65|9456.04|9456.04|9448.55|9448.55|0
1756903500000|2025-09-03 12:45:00|9453.1|9453.1|9450.08|9450.08|9453.1|9453.1|9448.22|9448.22|0
1756903800000|2025-09-03 12:50:00|9449.96|9449.96|9445.29|9445.29|9450.62|9450.62|9444.96|9444.96|0
1756904100000|2025-09-03 12:55:00|9445.74|9445.74|9443.39|9443.39|9447.06|9447.06|9443.28|9443.28|0
1756904400000|2025-09-03 13:00:00|9443.94|9443.94|9450.27|9450.27|9450.27|9450.27|9443.22|9443.22|0
1756904700000|2025-09-03 13:05:00|9450.51|9450.51|9452.9|9452.9|9456.6|9456.6|9450.51|9450.51|0
1756905000000|2025-09-03 13:10:00|9452.57|9452.57|9455.05|9455.05|9455.05|9455.05|9452.09|9452.09|0
1756905300000|2025-09-03 13:15:00|9455.61|9455.61|9451.46|9451.46|9458.06|9458.06|9451.04|9451.04|0
1756905600000|2025-09-03 13:20:00|9450.79|9450.79|9448.57|9448.57|9451.68|9451.68|9447.92|9447.92|0
1756905900000|2025-09-03 13:25:00|9448.9|9448.9|9458.48|9458.48|9458.75|9458.75|9448.9|9448.9|0
1756906200000|2025-09-03 13:30:00|9460.05|9460.05|9466.69|9466.69|9470.96|9470.96|9445.42|9445.42|0
1756906500000|2025-09-03 13:35:00|9467.71|9467.71|9473.31|9473.31|9475.96|9475.96|9467.71|9467.71|0
1756906800000|2025-09-03 13:40:00|9473.19|9473.19|9497.4|9497.4|9498.61|9498.61|9472.53|9472.53|0
1756907100000|2025-09-03 13:45:00|9497.54|9497.54|9489.84|9489.84|9498.61|9498.61|9487.23|9487.23|0
1756907400000|2025-09-03 13:50:00|9488.74|9488.74|9470.09|9470.09|9490.49|9490.49|9470.09|9470.09|0
1756907700000|2025-09-03 13:55:00|9470.36|9470.36|9471.18|9471.18|9471.18|9471.18|9466.35|9466.35|0
1756908000000|2025-09-03 14:00:00|9470.62|9470.62|9480.74|9480.74|9483.39|9483.39|9467.8|9467.8|0
1756908300000|2025-09-03 14:05:00|9482.31|9482.31|9472.45|9472.45|9482.58|9482.58|9472.15|9472.15|0
1756908600000|2025-09-03 14:10:00|9471.9|9471.9|9453.89|9453.89|9472.33|9472.33|9453.89|9453.89|0
1756908900000|2025-09-03 14:15:00|9454.45|9454.45|9475.43|9475.43|9475.7|9475.7|9454.45|9454.45|0
1756909200000|2025-09-03 14:20:00|9475.29|9475.29|9483.43|9483.43|9483.43|9483.43|9471.1|9471.1|0
1756909500000|2025-09-03 14:25:00|9483.7|9483.7|9479.41|9479.41|9492.12|9492.12|9479.41|9479.41|0
1756909800000|2025-09-03 14:30:00|9478.86|9478.86|9485.56|9485.56|9487.98|9487.98|9477.35|9477.35|0
1756910100000|2025-09-03 14:35:00|9485.01|9485.01|9474.93|9474.93|9485.01|9485.01|9473.16|9473.16|0
1756910400000|2025-09-03 14:40:00|9475.16|9475.16|9481.85|9481.85|9482.77|9482.77|9475.16|9475.16|0
1756910700000|2025-09-03 14:45:00|9482.51|9482.51|9481.96|9481.96|9482.51|9482.51|9478.67|9478.67|0
1756911000000|2025-09-03 14:50:00|9482.23|9482.23|9477.28|9477.28|9484.69|9484.69|9476.63|9476.63|0
1756911300000|2025-09-03 14:55:00|9476.66|9476.66|9478.9|9478.9|9481.53|9481.53|9474.68|9474.68|0
1756911600000|2025-09-03 15:00:00|9479.13|9479.13|9485.66|9485.66|9487.28|9487.28|9474.25|9474.25|0
1756911900000|2025-09-03 15:05:00|9485.79|9485.79|9482.26|9482.26|9486.45|9486.45|9480.82|9480.82|0
1756912200000|2025-09-03 15:10:00|9482.6|9482.6|9469|9469|9482.6|9482.6|9467.02|9467.02|0
1756912500000|2025-09-03 15:15:00|9468.66|9468.66|9474.45|9474.45|9474.5|9474.5|9467.54|9467.54|0
1756912800000|2025-09-03 15:20:00|9474.37|9474.37|9473.29|9473.29|9475.02|9475.02|9469.45|9469.45|0
1756913100000|2025-09-03 15:25:00|9473.84|9473.84|9471.41|9471.41|9476.67|9476.67|9470.03|9470.03|0
1756970100000|2025-09-04 07:15:00|9343.32|9343.32|9346.2|9346.2|9362.98|9362.98|9343.32|9343.32|0
1756970400000|2025-09-04 07:20:00|9345.55|9345.55|9353.41|9353.41|9356.04|9356.04|9341.76|9341.76|0
1756970700000|2025-09-04 07:25:00|9353.05|9353.05|9366.82|9366.82|9368.35|9368.35|9353.05|9353.05|0
1756971000000|2025-09-04 07:30:00|9366.97|9366.97|9388.11|9388.11|9388.11|9388.11|9364.94|9364.94|0
1756971300000|2025-09-04 07:35:00|9388.55|9388.55|9398.05|9398.05|9399.15|9399.15|9388.55|9388.55|0
1756971600000|2025-09-04 07:40:00|9399.04|9399.04|9395.48|9395.48|9399.57|9399.57|9394.93|9394.93|0
1756971900000|2025-09-04 07:45:00|9394.82|9394.82|9385.98|9385.98|9395.1|9395.1|9385.98|9385.98|0
1756972200000|2025-09-04 07:50:00|9385.69|9385.69|9392.28|9392.28|9393.41|9393.41|9385.45|9385.45|0
1756972500000|2025-09-04 07:55:00|9392.94|9392.94|9384.03|9384.03|9395.86|9395.86|9383.35|9383.35|0
1756972800000|2025-09-04 08:00:00|9385.13|9385.13|9383.63|9383.63|9386.78|9386.78|9372.15|9372.15|0
1756973100000|2025-09-04 08:05:00|9382.97|9382.97|9384.81|9384.81|9386.61|9386.61|9377.92|9377.92|0
1756973400000|2025-09-04 08:10:00|9384.36|9384.36|9384.2|9384.2|9384.69|9384.69|9375.97|9375.97|0
1756973700000|2025-09-04 08:15:00|9384.28|9384.28|9382.55|9382.55|9386.9|9386.9|9380.61|9380.61|0
1756974000000|2025-09-04 08:20:00|9383.86|9383.86|9389.2|9389.2|9389.2|9389.2|9382.44|9382.44|0
1756974300000|2025-09-04 08:25:00|9389.33|9389.33|9396.5|9396.5|9397.46|9397.46|9389.33|9389.33|0
1756974600000|2025-09-04 08:30:00|9397.22|9397.22|9397.06|9397.06|9404.01|9404.01|9395.36|9395.36|0
1756974900000|2025-09-04 08:35:00|9397.72|9397.72|9412.58|9412.58|9412.58|9412.58|9397.51|9397.51|0
1756975200000|2025-09-04 08:40:00|9412.25|9412.25|9410.27|9410.27|9415.58|9415.58|9409.82|9409.82|0
1756975500000|2025-09-04 08:45:00|9409.67|9409.67|9419.17|9419.17|9420.13|9420.13|9408.64|9408.64|0
1756975800000|2025-09-04 08:50:00|9418.62|9418.62|9414.09|9414.09|9421.54|9421.54|9414.09|9414.09|0
1756976100000|2025-09-04 08:55:00|9414.96|9414.96|9415.86|9415.86|9421.46|9421.46|9414.96|9414.96|0
1756976400000|2025-09-04 09:00:00|9415.14|9415.14|9411.74|9411.74|9415.21|9415.21|9408.27|9408.27|0
1756976700000|2025-09-04 09:05:00|9411.45|9411.45|9406.39|9406.39|9412.01|9412.01|9403.49|9403.49|0
1756977000000|2025-09-04 09:10:00|9406.26|9406.26|9404.97|9404.97|9409.21|9409.21|9403.81|9403.81|0
1756977300000|2025-09-04 09:15:00|9405.63|9405.63|9397.48|9397.48|9405.94|9405.94|9397.18|9397.18|0
1756977600000|2025-09-04 09:20:00|9397.33|9397.33|9404.94|9404.94|9404.94|9404.94|9396.2|9396.2|0
1756977900000|2025-09-04 09:25:00|9405.6|9405.6|9402.27|9402.27|9407.24|9407.24|9401.61|9401.61|0
1756978200000|2025-09-04 09:30:00|9401.96|9401.96|9412.26|9412.26|9412.35|9412.35|9401.96|9401.96|0
1756978500000|2025-09-04 09:35:00|9411.96|9411.96|9411.38|9411.38|9412.11|9412.11|9407.28|9407.28|0
1756978800000|2025-09-04 09:40:00|9411.11|9411.11|9408.64|9408.64|9416.56|9416.56|9408.64|9408.64|0
1756979100000|2025-09-04 09:45:00|9408.31|9408.31|9409.13|9409.13|9409.13|9409.13|9402.7|9402.7|0
1756979400000|2025-09-04 09:50:00|9409.28|9409.28|9400.57|9400.57|9409.85|9409.85|9400.27|9400.27|0
1756979700000|2025-09-04 09:55:00|9400.8|9400.8|9411.41|9411.41|9411.41|9411.41|9400.69|9400.69|0
1756980000000|2025-09-04 10:00:00|9411.08|9411.08|9415.26|9415.26|9417.23|9417.23|9407.48|9407.48|0
1756980300000|2025-09-04 10:05:00|9415.59|9415.59|9419.85|9419.85|9420.48|9420.48|9415.59|9415.59|0
1756980600000|2025-09-04 10:10:00|9419.61|9419.61|9438.28|9438.28|9438.28|9438.28|9419.61|9419.61|0
1756980900000|2025-09-04 10:15:00|9438.94|9438.94|9443.17|9443.17|9448.22|9448.22|9438.94|9438.94|0
1756981200000|2025-09-04 10:20:00|9442.51|9442.51|9442.67|9442.67|9443.77|9443.77|9436.59|9436.59|0
1756981500000|2025-09-04 10:25:00|9444.64|9444.64|9444.64|9444.64|9446.96|9446.96|9443.62|9443.62|0
1756981800000|2025-09-04 10:30:00|9444.48|9444.48|9435.88|9435.88|9444.48|9444.48|9435.27|9435.27|0
1756982100000|2025-09-04 10:35:00|9435.59|9435.59|9440.39|9440.39|9440.39|9440.39|9435.59|9435.59|0
1756982400000|2025-09-04 10:40:00|9440.61|9440.61|9444.98|9444.98|9444.98|9444.98|9440.61|9440.61|0
1756982700000|2025-09-04 10:45:00|9444.53|9444.53|9448.64|9448.64|9450.26|9450.26|9444.53|9444.53|0
1756983000000|2025-09-04 10:50:00|9448.19|9448.19|9445.7|9445.7|9448.98|9448.98|9445.7|9445.7|0
1756983300000|2025-09-04 10:55:00|9446.15|9446.15|9443.15|9443.15|9446.15|9446.15|9442.97|9442.97|0
1756983600000|2025-09-04 11:00:00|9442.6|9442.6|9448.82|9448.82|9449.04|9449.04|9439.73|9439.73|0
1756983900000|2025-09-04 11:05:00|9448.16|9448.16|9456.38|9456.38|9456.38|9456.38|9448.03|9448.03|0
1756984200000|2025-09-04 11:10:00|9457.03|9457.03|9457.26|9457.26|9459.82|9459.82|9456.83|9456.83|0
1756984500000|2025-09-04 11:15:00|9457.55|9457.55|9453.98|9453.98|9458.41|9458.41|9453.98|9453.98|0
1756984800000|2025-09-04 11:20:00|9453.83|9453.83|9456.23|9456.23|9456.37|9456.37|9453.62|9453.62|0
1756985100000|2025-09-04 11:25:00|9456.38|9456.38|9457.86|9457.86|9459.9|9459.9|9456.38|9456.38|0
1756985400000|2025-09-04 11:30:00|9457.72|9457.72|9456.1|9456.1|9461.31|9461.31|9455.5|9455.5|0
1756985700000|2025-09-04 11:35:00|9456.25|9456.25|9456.42|9456.42|9456.62|9456.62|9454.41|9454.41|0
1756986000000|2025-09-04 11:40:00|9456.71|9456.71|9455.09|9455.09|9456.98|9456.98|9455.09|9455.09|0
1756986300000|2025-09-04 11:45:00|9454.96|9454.96|9454.94|9454.94|9454.96|9454.96|9451.01|9451.01|0
1756986600000|2025-09-04 11:50:00|9454.29|9454.29|9452.62|9452.62|9454.32|9454.32|9452.07|9452.07|0
1756986900000|2025-09-04 11:55:00|9453.06|9453.06|9457.22|9457.22|9458.89|9458.89|9452.73|9452.73|0
1756987200000|2025-09-04 12:00:00|9457.34|9457.34|9459.52|9459.52|9461.77|9461.77|9456.69|9456.69|0
1756987500000|2025-09-04 12:05:00|9459.67|9459.67|9460.49|9460.49|9461.09|9461.09|9458.62|9458.62|0
1756987800000|2025-09-04 12:10:00|9461.15|9461.15|9461.38|9461.38|9461.62|9461.62|9458.88|9458.88|0
1756988100000|2025-09-04 12:15:00|9461.52|9461.52|9457.51|9457.51|9463|9463|9457.51|9457.51|0
1756988400000|2025-09-04 12:20:00|9457.75|9457.75|9452.94|9452.94|9458.43|9458.43|9452.94|9452.94|0
1756988700000|2025-09-04 12:25:00|9453.08|9453.08|9454.49|9454.49|9455.38|9455.38|9453.08|9453.08|0
1756989000000|2025-09-04 12:30:00|9454.76|9454.76|9452.5|9452.5|9457.82|9457.82|9452.24|9452.24|0
1756989300000|2025-09-04 12:35:00|9451.95|9451.95|9446.03|9446.03|9453.37|9453.37|9446|9446|0
1756989600000|2025-09-04 12:40:00|9444.06|9444.06|9442.13|9442.13|9444.06|9444.06|9438.45|9438.45|0
1756989900000|2025-09-04 12:45:00|9442.28|9442.28|9443.65|9443.65|9443.65|9443.65|9440.02|9440.02|0
1756990200000|2025-09-04 12:50:00|9442.34|9442.34|9445.02|9445.02|9449.64|9449.64|9441.68|9441.68|0
1756990500000|2025-09-04 12:55:00|9445.67|9445.67|9451.79|9451.79|9451.86|9451.86|9445.12|9445.12|0
1756990800000|2025-09-04 13:00:00|9451.24|9451.24|9457.06|9457.06|9457.06|9457.06|9451.24|9451.24|0
1756991100000|2025-09-04 13:05:00|9457.51|9457.51|9463.6|9463.6|9463.6|9463.6|9456.6|9456.6|0
1756991400000|2025-09-04 13:10:00|9463.33|9463.33|9469.82|9469.82|9470.42|9470.42|9462.66|9462.66|0
1756991700000|2025-09-04 13:15:00|9468.51|9468.51|9463.4|9463.4|9469.42|9469.42|9463.34|9463.34|0
1756992000000|2025-09-04 13:20:00|9464.06|9464.06|9463.04|9463.04|9464.29|9464.29|9461.03|9461.03|0
1756992300000|2025-09-04 13:25:00|9462.77|9462.77|9467.52|9467.52|9468.6|9468.6|9461.54|9461.54|0
1756992600000|2025-09-04 13:30:00|9468.06|9468.06|9458.79|9458.79|9468.06|9468.06|9453.03|9453.03|0
1756992900000|2025-09-04 13:35:00|9459.34|9459.34|9470.42|9470.42|9473.13|9473.13|9459.34|9459.34|0
1756993200000|2025-09-04 13:40:00|9469.88|9469.88|9468|9468|9472.79|9472.79|9464.81|9464.81|0
1756993500000|2025-09-04 13:45:00|9468.15|9468.15|9463.65|9463.65|9471.5|9471.5|9462.53|9462.53|0
1756993800000|2025-09-04 13:50:00|9463.5|9463.5|9465.37|9465.37|9473.04|9473.04|9463.37|9463.37|0
1756994100000|2025-09-04 13:55:00|9465.82|9465.82|9468.7|9468.7|9470.7|9470.7|9463.21|9463.21|0
1756994400000|2025-09-04 14:00:00|9468.42|9468.42|9457.03|9457.03|9473.61|9473.61|9457.03|9457.03|0
1756994700000|2025-09-04 14:05:00|9455.93|9455.93|9440.49|9440.49|9456.68|9456.68|9440.38|9440.38|0
1756995000000|2025-09-04 14:10:00|9439.84|9439.84|9441.49|9441.49|9449.92|9449.92|9439.18|9439.18|0
1756995300000|2025-09-04 14:15:00|9440.83|9440.83|9445.27|9445.27|9445.93|9445.93|9435.32|9435.32|0
1756995600000|2025-09-04 14:20:00|9445.5|9445.5|9455.76|9455.76|9456.38|9456.38|9444.76|9444.76|0
1756995900000|2025-09-04 14:25:00|9455.88|9455.88|9466.21|9466.21|9466.45|9466.45|9455.33|9455.33|0
1756996200000|2025-09-04 14:30:00|9465.62|9465.62|9464.74|9464.74|9470.66|9470.66|9463.94|9463.94|0
1756996500000|2025-09-04 14:35:00|9464.09|9464.09|9471.66|9471.66|9474.4|9474.4|9463.86|9463.86|0
1756996800000|2025-09-04 14:40:00|9471.39|9471.39|9460.87|9460.87|9471.99|9471.99|9460.75|9460.75|0
1756997100000|2025-09-04 14:45:00|9460.73|9460.73|9464.59|9464.59|9465.91|9465.91|9460.73|9460.73|0
1756997400000|2025-09-04 14:50:00|9464.28|9464.28|9457.97|9457.97|9464.28|9464.28|9454.6|9454.6|0
1756997700000|2025-09-04 14:55:00|9457.7|9457.7|9460.2|9460.2|9460.2|9460.2|9455.52|9455.52|0
1756998000000|2025-09-04 15:00:00|9458.89|9458.89|9453.87|9453.87|9459.54|9459.54|9450.6|9450.6|0
1756998300000|2025-09-04 15:05:00|9454.53|9454.53|9456.4|9456.4|9461.42|9461.42|9454|9454|0
1756998600000|2025-09-04 15:10:00|9456.19|9456.19|9459.32|9459.32|9459.59|9459.59|9456.19|9456.19|0
1756998900000|2025-09-04 15:15:00|9459.56|9459.56|9464.85|9464.85|9468.57|9468.57|9459.56|9459.56|0
1756999200000|2025-09-04 15:20:00|9465.12|9465.12|9458.29|9458.29|9465.86|9465.86|9457.13|9457.13|0
1756999500000|2025-09-04 15:25:00|9457.63|9457.63|9462.07|9462.07|9462.07|9462.07|9454.8|9454.8|0
1757056500000|2025-09-05 07:15:00|9481.57|9481.57|9482.8|9482.8|9486.19|9486.19|9474.74|9474.74|0
1757056800000|2025-09-05 07:20:00|9483.45|9483.45|9472.87|9472.87|9483.45|9483.45|9471.76|9471.76|0
1757057100000|2025-09-05 07:25:00|9472.64|9472.64|9475.11|9475.11|9477.19|9477.19|9468.81|9468.81|0
1757057400000|2025-09-05 07:30:00|9475.79|9475.79|9477.7|9477.7|9479.36|9479.36|9473.86|9473.86|0
1757057700000|2025-09-05 07:35:00|9478.25|9478.25|9485.77|9485.77|9488.67|9488.67|9476.8|9476.8|0
1757058000000|2025-09-05 07:40:00|9483.8|9483.8|9486.26|9486.26|9486.26|9486.26|9483.07|9483.07|0
1757058300000|2025-09-05 07:45:00|9485.6|9485.6|9484.71|9484.71|9486.28|9486.28|9482.3|9482.3|0
1757058600000|2025-09-05 07:50:00|9484.26|9484.26|9494.07|9494.07|9494.28|9494.28|9484.01|9484.01|0
1757058900000|2025-09-05 07:55:00|9494.14|9494.14|9509.94|9509.94|9511.73|9511.73|9494.14|9494.14|0
1757059200000|2025-09-05 08:00:00|9509.66|9509.66|9500.75|9500.75|9509.98|9509.98|9499.05|9499.05|0
1757059500000|2025-09-05 08:05:00|9500.96|9500.96|9499.64|9499.64|9502.96|9502.96|9499.21|9499.21|0
1757059800000|2025-09-05 08:10:00|9499.3|9499.3|9484.14|9484.14|9499.3|9499.3|9484.14|9484.14|0
1757060100000|2025-09-05 08:15:00|9484.41|9484.41|9497.91|9497.91|9498.18|9498.18|9484.08|9484.08|0
1757060400000|2025-09-05 08:20:00|9497.84|9497.84|9500.41|9500.41|9500.71|9500.71|9496.66|9496.66|0
1757060700000|2025-09-05 08:25:00|9499.85|9499.85|9491.69|9491.69|9499.96|9499.96|9491.12|9491.12|0
1757061000000|2025-09-05 08:30:00|9492.02|9492.02|9492.15|9492.15|9493.44|9493.44|9489.5|9489.5|0
1757061300000|2025-09-05 08:35:00|9490.18|9490.18|9487.48|9487.48|9491.06|9491.06|9486.83|9486.83|0
1757061600000|2025-09-05 08:40:00|9486.93|9486.93|9487.78|9487.78|9487.78|9487.78|9484.88|9484.88|0
1757061900000|2025-09-05 08:45:00|9488.44|9488.44|9482.43|9482.43|9488.44|9488.44|9482.43|9482.43|0
1757062200000|2025-09-05 08:50:00|9481.88|9481.88|9479.79|9479.79|9481.88|9481.88|9476.98|9476.98|0
1757062500000|2025-09-05 08:55:00|9479.92|9479.92|9477.88|9477.88|9482.26|9482.26|9477.17|9477.17|0
1757062800000|2025-09-05 09:00:00|9478.55|9478.55|9476.51|9476.51|9480.52|9480.52|9476.37|9476.37|0
1757063100000|2025-09-05 09:05:00|9476.28|9476.28|9481.68|9481.68|9483.04|9483.04|9474.93|9474.93|0
1757063400000|2025-09-05 09:10:00|9481.56|9481.56|9487.16|9487.16|9487.16|9487.16|9479.89|9479.89|0
1757063700000|2025-09-05 09:15:00|9486.71|9486.71|9484.61|9484.61|9487.4|9487.4|9484.47|9484.47|0
1757064000000|2025-09-05 09:20:00|9485.92|9485.92|9491.72|9491.72|9492.4|9492.4|9485.27|9485.27|0
1757064300000|2025-09-05 09:25:00|9491.5|9491.5|9495.49|9495.49|9500.45|9500.45|9491.05|9491.05|0
1757064600000|2025-09-05 09:30:00|9495.76|9495.76|9495.59|9495.59|9496.63|9496.63|9493.29|9493.29|0
1757064900000|2025-09-05 09:35:00|9495.47|9495.47|9497.85|9497.85|9497.85|9497.85|9494.6|9494.6|0
1757065200000|2025-09-05 09:40:00|9497.71|9497.71|9491.62|9491.62|9500.31|9500.31|9488.96|9488.96|0
1757065500000|2025-09-05 09:45:00|9491.17|9491.17|9493.41|9493.41|9493.65|9493.65|9488.15|9488.15|0
1757065800000|2025-09-05 09:50:00|9492.1|9492.1|9497.64|9497.64|9498.09|9498.09|9490.03|9490.03|0
1757066100000|2025-09-05 09:55:00|9496.33|9496.33|9506.93|9506.93|9507.35|9507.35|9495.5|9495.5|0
1757066400000|2025-09-05 10:00:00|9507.2|9507.2|9506.63|9506.63|9510.71|9510.71|9506.63|9506.63|0
1757066700000|2025-09-05 10:05:00|9506.78|9506.78|9503.85|9503.85|9506.92|9506.92|9503.59|9503.59|0
1757067000000|2025-09-05 10:10:00|9505.82|9505.82|9506.98|9506.98|9507.53|9507.53|9502.2|9502.2|0
1757067300000|2025-09-05 10:15:00|9506.43|9506.43|9501.78|9501.78|9506.43|9506.43|9501.63|9501.63|0
1757067600000|2025-09-05 10:20:00|9501.51|9501.51|9497.32|9497.32|9501.51|9501.51|9497.32|9497.32|0
1757067900000|2025-09-05 10:25:00|9497.18|9497.18|9495.76|9495.76|9497.27|9497.27|9495.75|9495.75|0
1757068200000|2025-09-05 10:30:00|9496.42|9496.42|9494.47|9494.47|9496.42|9496.42|9493.58|9493.58|0
1757068500000|2025-09-05 10:35:00|9494.33|9494.33|9498.61|9498.61|9499.31|9499.31|9493.78|9493.78|0
1757068800000|2025-09-05 10:40:00|9499.92|9499.92|9504.39|9504.39|9504.39|9504.39|9498.42|9498.42|0
1757069100000|2025-09-05 10:45:00|9504.75|9504.75|9507.42|9507.42|9507.78|9507.78|9504.15|9504.15|0
1757069400000|2025-09-05 10:50:00|9506.87|9506.87|9503.42|9503.42|9506.87|9506.87|9503.42|9503.42|0
1757069700000|2025-09-05 10:55:00|9504.07|9504.07|9501.27|9501.27|9505.74|9505.74|9501.27|9501.27|0
1757070000000|2025-09-05 11:00:00|9501.54|9501.54|9502.89|9502.89|9503.42|9503.42|9501.54|9501.54|0
1757070300000|2025-09-05 11:05:00|9502.24|9502.24|9504.23|9504.23|9505.96|9505.96|9501.58|9501.58|0
1757070600000|2025-09-05 11:10:00|9503.88|9503.88|9505.05|9505.05|9506.8|9506.8|9503.8|9503.8|0
1757070900000|2025-09-05 11:15:00|9504.4|9504.4|9512.26|9512.26|9516.83|9516.83|9503.84|9503.84|0
1757071200000|2025-09-05 11:20:00|9511.71|9511.71|9516.2|9516.2|9516.2|9516.2|9511.71|9511.71|0
1757071500000|2025-09-05 11:25:00|9515.55|9515.55|9517.37|9517.37|9517.67|9517.67|9515.55|9515.55|0
1757071800000|2025-09-05 11:30:00|9517.58|9517.58|9520.96|9520.96|9521.44|9521.44|9516.77|9516.77|0
1757072100000|2025-09-05 11:35:00|9521.52|9521.52|9524.81|9524.81|9525.63|9525.63|9521.52|9521.52|0
1757072400000|2025-09-05 11:40:00|9525.05|9525.05|9526.12|9526.12|9527.82|9527.82|9525.05|9525.05|0
1757072700000|2025-09-05 11:45:00|9525.46|9525.46|9522.85|9522.85|9525.84|9525.84|9520.4|9520.4|0
1757073000000|2025-09-05 11:50:00|9521.72|9521.72|9529.28|9529.28|9529.28|9529.28|9521.58|9521.58|0
1757073300000|2025-09-05 11:55:00|9529.94|9529.94|9531.19|9531.19|9532.72|9532.72|9529.22|9529.22|0
1757073600000|2025-09-05 12:00:00|9531.46|9531.46|9526.1|9526.1|9531.46|9531.46|9524.22|9524.22|0
1757073900000|2025-09-05 12:05:00|9525.89|9525.89|9522.1|9522.1|9525.89|9525.89|9521.06|9521.06|0
1757074200000|2025-09-05 12:10:00|9521.55|9521.55|9519.89|9519.89|9521.96|9521.96|9519.89|9519.89|0
1757074500000|2025-09-05 12:15:00|9520.13|9520.13|9518.37|9518.37|9523.62|9523.62|9518.37|9518.37|0
1757074800000|2025-09-05 12:20:00|9517.72|9517.72|9519.08|9519.08|9519.08|9519.08|9517|9517|0
1757075100000|2025-09-05 12:25:00|9518.86|9518.86|9522.2|9522.2|9522.2|9522.2|9518.63|9518.63|0
1757075400000|2025-09-05 12:30:00|9522.36|9522.36|9522.04|9522.04|9525.78|9525.78|9506.5|9506.5|0
1757075700000|2025-09-05 12:35:00|9522.69|9522.69|9523.2|9523.2|9529.69|9529.69|9520.6|9520.6|0
1757076000000|2025-09-05 12:40:00|9523.53|9523.53|9525.17|9525.17|9526.56|9526.56|9518.81|9518.81|0
1757076300000|2025-09-05 12:45:00|9525.82|9525.82|9533.4|9533.4|9534.24|9534.24|9525.69|9525.69|0
1757076600000|2025-09-05 12:50:00|9532.75|9532.75|9550.66|9550.66|9550.94|9550.94|9532.6|9532.6|0
1757076900000|2025-09-05 12:55:00|9550|9550|9548.13|9548.13|9550|9550|9544.62|9544.62|0
1757077200000|2025-09-05 13:00:00|9547.68|9547.68|9561.6|9561.6|9562.14|9562.14|9547.68|9547.68|0
1757077500000|2025-09-05 13:05:00|9560.94|9560.94|9560.09|9560.09|9561.96|9561.96|9558.77|9558.77|0
1757077800000|2025-09-05 13:10:00|9559.85|9559.85|9554.02|9554.02|9560.3|9560.3|9551.36|9551.36|0
1757078100000|2025-09-05 13:15:00|9554.13|9554.13|9559.64|9559.64|9559.64|9559.64|9552.34|9552.34|0
1757078400000|2025-09-05 13:20:00|9559.37|9559.37|9558.2|9558.2|9562.47|9562.47|9557.51|9557.51|0
1757078700000|2025-09-05 13:25:00|9558.54|9558.54|9566.18|9566.18|9567.94|9567.94|9556.76|9556.76|0
1757079000000|2025-09-05 13:30:00|9566.73|9566.73|9574.28|9574.28|9585.37|9585.37|9561.19|9561.19|0
1757079300000|2025-09-05 13:35:00|9574.41|9574.41|9598.03|9598.03|9599.56|9599.56|9574.41|9574.41|0
1757079600000|2025-09-05 13:40:00|9598.69|9598.69|9586.11|9586.11|9599.9|9599.9|9585.28|9585.28|0
1757079900000|2025-09-05 13:45:00|9585.88|9585.88|9599.86|9599.86|9601.19|9601.19|9582.53|9582.53|0
1757080200000|2025-09-05 13:50:00|9599.05|9599.05|9588.09|9588.09|9600.7|9600.7|9587.14|9587.14|0
1757080500000|2025-09-05 13:55:00|9588.65|9588.65|9580.21|9580.21|9588.92|9588.92|9580.21|9580.21|0
1757080800000|2025-09-05 14:00:00|9578.15|9578.15|9562.24|9562.24|9578.15|9578.15|9554.39|9554.39|0
1757081100000|2025-09-05 14:05:00|9563.89|9563.89|9569.31|9569.31|9572.83|9572.83|9562.08|9562.08|0
1757081400000|2025-09-05 14:10:00|9570.62|9570.62|9554.53|9554.53|9571.07|9571.07|9554.53|9554.53|0
1757081700000|2025-09-05 14:15:00|9554.06|9554.06|9546.54|9546.54|9557.09|9557.09|9542.81|9542.81|0
1757082000000|2025-09-05 14:20:00|9546.3|9546.3|9538.75|9538.75|9554.09|9554.09|9538.35|9538.35|0
1757082300000|2025-09-05 14:25:00|9538.99|9538.99|9535.52|9535.52|9546.52|9546.52|9534.22|9534.22|0
1757082600000|2025-09-05 14:30:00|9535.74|9535.74|9531.45|9531.45|9535.74|9535.74|9526.35|9526.35|0
1757082900000|2025-09-05 14:35:00|9532.76|9532.76|9528.3|9528.3|9534.54|9534.54|9524.91|9524.91|0
1757083200000|2025-09-05 14:40:00|9528.98|9528.98|9527.68|9527.68|9534.95|9534.95|9524.25|9524.25|0
1757083500000|2025-09-05 14:45:00|9527.92|9527.92|9517.79|9517.79|9527.92|9527.92|9514.75|9514.75|0
1757083800000|2025-09-05 14:50:00|9517.25|9517.25|9529.04|9529.04|9529.04|9529.04|9509.8|9509.8|0
1757084100000|2025-09-05 14:55:00|9528.96|9528.96|9509.08|9509.08|9528.96|9528.96|9508.66|9508.66|0
1757084400000|2025-09-05 15:00:00|9508.79|9508.79|9509.41|9509.41|9510.9|9510.9|9503.98|9503.98|0
1757084700000|2025-09-05 15:05:00|9509.67|9509.67|9519.33|9519.33|9519.33|9519.33|9506.29|9506.29|0
1757085000000|2025-09-05 15:10:00|9518.67|9518.67|9524.68|9524.68|9525.09|9525.09|9512.11|9512.11|0
1757085300000|2025-09-05 15:15:00|9525.3|9525.3|9526.94|9526.94|9530.93|9530.93|9525.13|9525.13|0
1757085600000|2025-09-05 15:20:00|9526.79|9526.79|9535.54|9535.54|9536.68|9536.68|9524.85|9524.85|0
1757085900000|2025-09-05 15:25:00|9534.99|9534.99|9537.3|9537.3|9539.62|9539.62|9530.44|9530.44|0
1757315700000|2025-09-08 07:15:00|9575.37|9575.37|9563.44|9563.44|9575.37|9575.37|9562.37|9562.37|0
1757316000000|2025-09-08 07:20:00|9563.01|9563.01|9556.49|9556.49|9563.18|9563.18|9555.68|9555.68|0
1757316300000|2025-09-08 07:25:00|9556.04|9556.04|9546.91|9546.91|9557.81|9557.81|9546.91|9546.91|0
1757316600000|2025-09-08 07:30:00|9547.57|9547.57|9541.82|9541.82|9551.53|9551.53|9541.82|9541.82|0
1757316900000|2025-09-08 07:35:00|9541.67|9541.67|9546.87|9546.87|9547.01|9547.01|9540.91|9540.91|0
1757317200000|2025-09-08 07:40:00|9547.86|9547.86|9554.56|9554.56|9555.13|9555.13|9547.1|9547.1|0
1757317500000|2025-09-08 07:45:00|9555.66|9555.66|9552.39|9552.39|9558|9558|9550.25|9550.25|0
1757317800000|2025-09-08 07:50:00|9552.09|9552.09|9546.39|9546.39|9553.44|9553.44|9546.39|9546.39|0
1757318100000|2025-09-08 07:55:00|9546.24|9546.24|9540.71|9540.71|9548.23|9548.23|9540.71|9540.71|0
1757318400000|2025-09-08 08:00:00|9539.06|9539.06|9541.7|9541.7|9542.25|9542.25|9537.47|9537.47|0
1757318700000|2025-09-08 08:05:00|9542.8|9542.8|9539.2|9539.2|9549.67|9549.67|9538.54|9538.54|0
1757319000000|2025-09-08 08:10:00|9539.86|9539.86|9549.98|9549.98|9550.51|9550.51|9539.7|9539.7|0
1757319300000|2025-09-08 08:15:00|9550.53|9550.53|9550.11|9550.11|9552.64|9552.64|9546.43|9546.43|0
1757319600000|2025-09-08 08:20:00|9551.23|9551.23|9539.2|9539.2|9551.23|9551.23|9537.75|9537.75|0
1757319900000|2025-09-08 08:25:00|9538.3|9538.3|9538.49|9538.49|9540.52|9540.52|9537.85|9537.85|0
1757320200000|2025-09-08 08:30:00|9539.38|9539.38|9548.15|9548.15|9548.81|9548.81|9539.38|9539.38|0
1757320500000|2025-09-08 08:35:00|9548.3|9548.3|9547.36|9547.36|9552.93|9552.93|9547.36|9547.36|0
1757320800000|2025-09-08 08:40:00|9547.21|9547.21|9541.86|9541.86|9547.89|9547.89|9541.86|9541.86|0
1757321100000|2025-09-08 08:45:00|9541.62|9541.62|9543.64|9543.64|9544.36|9544.36|9540.79|9540.79|0
1757321400000|2025-09-08 08:50:00|9543.97|9543.97|9548.07|9548.07|9548.33|9548.33|9543.97|9543.97|0
1757321700000|2025-09-08 08:55:00|9548.28|9548.28|9549.16|9549.16|9549.16|9549.16|9546.17|9546.17|0
1757322000000|2025-09-08 09:00:00|9548.95|9548.95|9558.59|9558.59|9558.59|9558.59|9548.95|9548.95|0
1757322300000|2025-09-08 09:05:00|9558.71|9558.71|9558.56|9558.56|9560.73|9560.73|9558.56|9558.56|0
1757322600000|2025-09-08 09:10:00|9558.34|9558.34|9552.63|9552.63|9558.34|9558.34|9550.68|9550.68|0
1757322900000|2025-09-08 09:15:00|9552.84|9552.84|9553.04|9553.04|9554.61|9554.61|9552.43|9552.43|0
1757323200000|2025-09-08 09:20:00|9553.19|9553.19|9557.87|9557.87|9557.87|9557.87|9553.01|9553.01|0
1757323500000|2025-09-08 09:25:00|9559.84|9559.84|9563.72|9563.72|9564.6|9564.6|9559.84|9559.84|0
1757323800000|2025-09-08 09:30:00|9563.49|9563.49|9562.5|9562.5|9564.05|9564.05|9560.96|9560.96|0
1757324100000|2025-09-08 09:35:00|9561.84|9561.84|9563.81|9563.81|9563.81|9563.81|9561.84|9561.84|0
1757324400000|2025-09-08 09:40:00|9564.36|9564.36|9564.56|9564.56|9565.02|9565.02|9558.04|9558.04|0
1757324700000|2025-09-08 09:45:00|9562.9|9562.9|9566.05|9566.05|9566.05|9566.05|9562.9|9562.9|0
1757325000000|2025-09-08 09:50:00|9565.75|9565.75|9566.35|9566.35|9567.09|9567.09|9564.97|9564.97|0
1757325300000|2025-09-08 09:55:00|9567.01|9567.01|9566.82|9566.82|9567.67|9567.67|9564.92|9564.92|0
1757325600000|2025-09-08 10:00:00|9566.96|9566.96|9564.37|9564.37|9568.76|9568.76|9564.02|9564.02|0
1757325900000|2025-09-08 10:05:00|9565.03|9565.03|9566.15|9566.15|9567.52|9567.52|9564.37|9564.37|0
1757326200000|2025-09-08 10:10:00|9566.27|9566.27|9568.43|9568.43|9568.98|9568.98|9566.27|9566.27|0
1757326500000|2025-09-08 10:15:00|9568.67|9568.67|9574.49|9574.49|9574.49|9574.49|9568.67|9568.67|0
1757326800000|2025-09-08 10:20:00|9574.76|9574.76|9578.59|9578.59|9580.93|9580.93|9574.76|9574.76|0
1757327100000|2025-09-08 10:25:00|9578.74|9578.74|9584.57|9584.57|9584.79|9584.79|9578.74|9578.74|0
1757327400000|2025-09-08 10:30:00|9584.02|9584.02|9587.9|9587.9|9589.74|9589.74|9583.69|9583.69|0
1757327700000|2025-09-08 10:35:00|9588.35|9588.35|9592.06|9592.06|9594.76|9594.76|9587.99|9587.99|0
1757328000000|2025-09-08 10:40:00|9591.92|9591.92|9589.06|9589.06|9592.21|9592.21|9588.2|9588.2|0
1757328300000|2025-09-08 10:45:00|9589.13|9589.13|9589.22|9589.22|9590.47|9590.47|9586.77|9586.77|0
1757328600000|2025-09-08 10:50:00|9589.76|9589.76|9593.09|9593.09|9593.88|9593.88|9588.51|9588.51|0
1757328900000|2025-09-08 10:55:00|9592.95|9592.95|9595.2|9595.2|9595.75|9595.75|9591.04|9591.04|0
1757329200000|2025-09-08 11:00:00|9594.75|9594.75|9595.01|9595.01|9595.15|9595.15|9591.71|9591.71|0
1757329500000|2025-09-08 11:05:00|9594.19|9594.19|9594.65|9594.65|9594.78|9594.78|9593.09|9593.09|0
1757329800000|2025-09-08 11:10:00|9594.79|9594.79|9590.53|9590.53|9595.87|9595.87|9590.53|9590.53|0
1757330100000|2025-09-08 11:15:00|9591.18|9591.18|9588.69|9588.69|9591.48|9591.48|9588.69|9588.69|0
1757330400000|2025-09-08 11:20:00|9588.84|9588.84|9580.63|9580.63|9588.99|9588.99|9580.63|9580.63|0
1757330700000|2025-09-08 11:25:00|9580.92|9580.92|9584.2|9584.2|9584.66|9584.66|9580.92|9580.92|0
1757331000000|2025-09-08 11:30:00|9584.87|9584.87|9591.63|9591.63|9591.63|9591.63|9584.87|9584.87|0
1757331300000|2025-09-08 11:35:00|9591.4|9591.4|9595.23|9595.23|9595.23|9595.23|9591.4|9591.4|0
1757331600000|2025-09-08 11:40:00|9595.35|9595.35|9592.94|9592.94|9596.26|9596.26|9592.94|9592.94|0
1757331900000|2025-09-08 11:45:00|9592.28|9592.28|9588.88|9588.88|9592.28|9592.28|9588.1|9588.1|0
1757332200000|2025-09-08 11:50:00|9588.95|9588.95|9590.96|9590.96|9591.73|9591.73|9588.79|9588.79|0
1757332500000|2025-09-08 11:55:00|9591.11|9591.11|9590.24|9590.24|9592.57|9592.57|9588.12|9588.12|0
1757332800000|2025-09-08 12:00:00|9590.02|9590.02|9593.04|9593.04|9593.27|9593.27|9589.66|9589.66|0
1757333100000|2025-09-08 12:05:00|9594.14|9594.14|9596.55|9596.55|9597.21|9597.21|9593.91|9593.91|0
1757333400000|2025-09-08 12:10:00|9596|9596|9598.25|9598.25|9598.77|9598.77|9594.94|9594.94|0
1757333700000|2025-09-08 12:15:00|9598.04|9598.04|9605.2|9605.2|9606.52|9606.52|9597.8|9597.8|0
1757334000000|2025-09-08 12:20:00|9604.55|9604.55|9600.88|9600.88|9604.55|9604.55|9600.88|9600.88|0
1757334300000|2025-09-08 12:25:00|9600.64|9600.64|9598.2|9598.2|9601.36|9601.36|9598.2|9598.2|0
1757334600000|2025-09-08 12:30:00|9597.54|9597.54|9596.21|9596.21|9598.29|9598.29|9596.21|9596.21|0
1757334900000|2025-09-08 12:35:00|9596.87|9596.87|9599.53|9599.53|9600.11|9600.11|9596.32|9596.32|0
1757335200000|2025-09-08 12:40:00|9600.08|9600.08|9600.11|9600.11|9601.1|9601.1|9598.11|9598.11|0
1757335500000|2025-09-08 12:45:00|9599.56|9599.56|9601.4|9601.4|9601.4|9601.4|9598.56|9598.56|0
1757335800000|2025-09-08 12:50:00|9600.74|9600.74|9602.87|9602.87|9602.87|9602.87|9599.78|9599.78|0
1757336100000|2025-09-08 12:55:00|9604.3|9604.3|9603|9603|9604.96|9604.96|9599.32|9599.32|0
1757336400000|2025-09-08 13:00:00|9602.73|9602.73|9604.99|9604.99|9604.99|9604.99|9601.6|9601.6|0
1757336700000|2025-09-08 13:05:00|9603.68|9603.68|9608.2|9608.2|9608.71|9608.71|9603.68|9603.68|0
1757337000000|2025-09-08 13:10:00|9607.93|9607.93|9610.94|9610.94|9611.49|9611.49|9606.19|9606.19|0
1757337300000|2025-09-08 13:15:00|9611.1|9611.1|9616.01|9616.01|9617.27|9617.27|9611.1|9611.1|0
1757337600000|2025-09-08 13:20:00|9614.91|9614.91|9611.01|9611.01|9615.91|9615.91|9611.01|9611.01|0
1757337900000|2025-09-08 13:25:00|9610.74|9610.74|9597.48|9597.48|9611.33|9611.33|9596.38|9596.38|0
1757338200000|2025-09-08 13:30:00|9596.83|9596.83|9600.48|9600.48|9604.88|9604.88|9594.36|9594.36|0
1757338500000|2025-09-08 13:35:00|9600.69|9600.69|9600.6|9600.6|9606.19|9606.19|9599.06|9599.06|0
1757338800000|2025-09-08 13:40:00|9600.69|9600.69|9598.94|9598.94|9605.06|9605.06|9597|9597|0
1757339100000|2025-09-08 13:45:00|9598.67|9598.67|9596.84|9596.84|9600.97|9600.97|9590.41|9590.41|0
1757339400000|2025-09-08 13:50:00|9596.57|9596.57|9573.31|9573.31|9596.57|9596.57|9569.29|9569.29|0
1757339700000|2025-09-08 13:55:00|9573.97|9573.97|9572.48|9572.48|9581.01|9581.01|9569.7|9569.7|0
1757340000000|2025-09-08 14:00:00|9573.03|9573.03|9573.55|9573.55|9574|9574|9565.75|9565.75|0
1757340300000|2025-09-08 14:05:00|9573.28|9573.28|9571.51|9571.51|9573.28|9573.28|9568.95|9568.95|0
1757340600000|2025-09-08 14:10:00|9570.4|9570.4|9559.14|9559.14|9570.58|9570.58|9559.14|9559.14|0
1757340900000|2025-09-08 14:15:00|9559.41|9559.41|9562.24|9562.24|9562.24|9562.24|9555.27|9555.27|0
1757341200000|2025-09-08 14:20:00|9563.35|9563.35|9572.62|9572.62|9576.64|9576.64|9562.12|9562.12|0
1757341500000|2025-09-08 14:25:00|9573.93|9573.93|9585.2|9585.2|9586.02|9586.02|9573.56|9573.56|0
1757341800000|2025-09-08 14:30:00|9586.1|9586.1|9588.38|9588.38|9589.81|9589.81|9585.18|9585.18|0
1757342100000|2025-09-08 14:35:00|9588.67|9588.67|9586.55|9586.55|9592.51|9592.51|9586.55|9586.55|0
1757342400000|2025-09-08 14:40:00|9585.9|9585.9|9587.92|9587.92|9589.68|9589.68|9585.88|9585.88|0
1757342700000|2025-09-08 14:45:00|9588.25|9588.25|9593.6|9593.6|9594.56|9594.56|9585.89|9585.89|0
1757343000000|2025-09-08 14:50:00|9593.36|9593.36|9590.52|9590.52|9598.9|9598.9|9589.47|9589.47|0
1757343300000|2025-09-08 14:55:00|9589.92|9589.92|9588.63|9588.63|9591.37|9591.37|9587.55|9587.55|0
1757343600000|2025-09-08 15:00:00|9589.18|9589.18|9587.57|9587.57|9591.71|9591.71|9586.94|9586.94|0
1757343900000|2025-09-08 15:05:00|9587.9|9587.9|9589.67|9589.67|9589.67|9589.67|9580.93|9580.93|0
1757344200000|2025-09-08 15:10:00|9590.22|9590.22|9590.4|9590.4|9591.02|9591.02|9587.16|9587.16|0
1757344500000|2025-09-08 15:15:00|9590.25|9590.25|9594.13|9594.13|9595.52|9595.52|9587.88|9587.88|0
1757344800000|2025-09-08 15:20:00|9593.46|9593.46|9608.88|9608.88|9610.38|9610.38|9593.46|9593.46|0
1757345100000|2025-09-08 15:25:00|9609.03|9609.03|9616.32|9616.32|9617.54|9617.54|9606.91|9606.91|0
1757402100000|2025-09-09 07:15:00|9599.76|9599.76|9601.28|9601.28|9604.52|9604.52|9598.82|9598.82|0
1757402400000|2025-09-09 07:20:00|9601.63|9601.63|9610.75|9610.75|9612.06|9612.06|9599.43|9599.43|0
1757402700000|2025-09-09 07:25:00|9609.1|9609.1|9602.03|9602.03|9609.1|9609.1|9600.38|9600.38|0
1757403000000|2025-09-09 07:30:00|9600.38|9600.38|9607.19|9607.19|9608.12|9608.12|9600.17|9600.17|0
1757403300000|2025-09-09 07:35:00|9606.64|9606.64|9605.9|9605.9|9606.64|9606.64|9603.36|9603.36|0
1757403600000|2025-09-09 07:40:00|9605.45|9605.45|9599.51|9599.51|9607.53|9607.53|9594.7|9594.7|0
1757403900000|2025-09-09 07:45:00|9596.22|9596.22|9595.69|9595.69|9596.22|9596.22|9593.65|9593.65|0
1757404200000|2025-09-09 07:50:00|9594.38|9594.38|9580.54|9580.54|9594.82|9594.82|9580.47|9580.47|0
1757404500000|2025-09-09 07:55:00|9580.32|9580.32|9577.61|9577.61|9581.73|9581.73|9577.18|9577.18|0
1757404800000|2025-09-09 08:00:00|9577.34|9577.34|9590.08|9590.08|9593.77|9593.77|9576.74|9576.74|0
1757405100000|2025-09-09 08:05:00|9589.41|9589.41|9582.23|9582.23|9589.48|9589.48|9579.28|9579.28|0
1757405400000|2025-09-09 08:10:00|9582.9|9582.9|9593.39|9593.39|9593.39|9593.39|9582.9|9582.9|0
1757405700000|2025-09-09 08:15:00|9593.75|9593.75|9597.96|9597.96|9597.96|9597.96|9592.43|9592.43|0
1757406000000|2025-09-09 08:20:00|9598.39|9598.39|9608.59|9608.59|9608.59|9608.59|9598.09|9598.09|0
1757406300000|2025-09-09 08:25:00|9608.68|9608.68|9607.3|9607.3|9612.74|9612.74|9606.47|9606.47|0
1757406600000|2025-09-09 08:30:00|9607.06|9607.06|9609.56|9609.56|9612.93|9612.93|9607.06|9607.06|0
1757406900000|2025-09-09 08:35:00|9609.87|9609.87|9606.87|9606.87|9611.84|9611.84|9606.87|9606.87|0
1757407200000|2025-09-09 08:40:00|9607.03|9607.03|9599.35|9599.35|9607.03|9607.03|9599.35|9599.35|0
1757407500000|2025-09-09 08:45:00|9598.81|9598.81|9602.95|9602.95|9602.95|9602.95|9597.93|9597.93|0
1757407800000|2025-09-09 08:50:00|9603.61|9603.61|9593.92|9593.92|9603.61|9603.61|9593.71|9593.71|0
1757408100000|2025-09-09 08:55:00|9593.45|9593.45|9591.63|9591.63|9594.79|9594.79|9590.99|9590.99|0
1757408400000|2025-09-09 09:00:00|9591.18|9591.18|9586.75|9586.75|9592.27|9592.27|9585.83|9585.83|0
1757408700000|2025-09-09 09:05:00|9587.23|9587.23|9588.86|9588.86|9590.88|9590.88|9586.95|9586.95|0
1757409000000|2025-09-09 09:10:00|9588.39|9588.39|9600.3|9600.3|9600.45|9600.45|9588.03|9588.03|0
1757409300000|2025-09-09 09:15:00|9600.95|9600.95|9601.54|9601.54|9601.54|9601.54|9595.7|9595.7|0
1757409600000|2025-09-09 09:20:00|9601.89|9601.89|9595.58|9595.58|9602.13|9602.13|9594.27|9594.27|0
1757409900000|2025-09-09 09:25:00|9595.04|9595.04|9594.73|9594.73|9596.43|9596.43|9593.25|9593.25|0
1757410200000|2025-09-09 09:30:00|9594.07|9594.07|9598.22|9598.22|9598.22|9598.22|9594.07|9594.07|0
1757410500000|2025-09-09 09:35:00|9598.54|9598.54|9599.99|9599.99|9599.99|9599.99|9596.71|9596.71|0
1757410800000|2025-09-09 09:40:00|9600.65|9600.65|9606.81|9606.81|9607.21|9607.21|9599.99|9599.99|0
1757411100000|2025-09-09 09:45:00|9608.12|9608.12|9619.12|9619.12|9620.22|9620.22|9608.12|9608.12|0
1757411400000|2025-09-09 09:50:00|9618.79|9618.79|9618.9|9618.9|9622.71|9622.71|9618.67|9618.67|0
1757411700000|2025-09-09 09:55:00|9618.59|9618.59|9618.02|9618.02|9626.07|9626.07|9618.02|9618.02|0
1757412000000|2025-09-09 10:00:00|9617.71|9617.71|9619.54|9619.54|9622.42|9622.42|9617.71|9617.71|0
1757412300000|2025-09-09 10:05:00|9619.39|9619.39|9617.95|9617.95|9619.39|9619.39|9613.69|9613.69|0
1757412600000|2025-09-09 10:10:00|9617.45|9617.45|9617.35|9617.35|9619.56|9619.56|9616.7|9616.7|0
1757412900000|2025-09-09 10:15:00|9616.69|9616.69|9614.01|9614.01|9616.69|9616.69|9614.01|9614.01|0
1757413200000|2025-09-09 10:20:00|9614.67|9614.67|9622.49|9622.49|9622.6|9622.6|9614.05|9614.05|0
1757413500000|2025-09-09 10:25:00|9623.15|9623.15|9628.81|9628.81|9628.82|9628.82|9623.15|9623.15|0
1757413800000|2025-09-09 10:30:00|9629.03|9629.03|9628.42|9628.42|9632.08|9632.08|9627.06|9627.06|0
1757414100000|2025-09-09 10:35:00|9628.57|9628.57|9626.94|9626.94|9631.56|9631.56|9626.94|9626.94|0
1757414400000|2025-09-09 10:40:00|9626.28|9626.28|9622.39|9622.39|9627.3|9627.3|9621.04|9621.04|0
1757414700000|2025-09-09 10:45:00|9622.68|9622.68|9622.03|9622.03|9623.66|9623.66|9620.9|9620.9|0
1757415000000|2025-09-09 10:50:00|9621.37|9621.37|9619.13|9619.13|9621.37|9621.37|9619.13|9619.13|0
1757415300000|2025-09-09 10:55:00|9618.77|9618.77|9616.42|9616.42|9618.77|9618.77|9614.09|9614.09|0
1757415600000|2025-09-09 11:00:00|9616.09|9616.09|9617.52|9617.52|9618.72|9618.72|9616.09|9616.09|0
1757415900000|2025-09-09 11:05:00|9618.42|9618.42|9626.47|9626.47|9626.47|9626.47|9618.42|9618.42|0
1757416200000|2025-09-09 11:10:00|9625.47|9625.47|9625|9625|9628.03|9628.03|9624.98|9624.98|0
1757416500000|2025-09-09 11:15:00|9626.97|9626.97|9629.25|9629.25|9630.08|9630.08|9625.49|9625.49|0
1757416800000|2025-09-09 11:20:00|9629.1|9629.1|9631.26|9631.26|9631.26|9631.26|9626.52|9626.52|0
1757417100000|2025-09-09 11:25:00|9629.29|9629.29|9623.6|9623.6|9631.49|9631.49|9623.6|9623.6|0
1757417400000|2025-09-09 11:30:00|9623.93|9623.93|9624.76|9624.76|9624.76|9624.76|9623.38|9623.38|0
1757417700000|2025-09-09 11:35:00|9624.55|9624.55|9623.06|9623.06|9625.6|9625.6|9621.75|9621.75|0
1757418000000|2025-09-09 11:40:00|9622.98|9622.98|9622.65|9622.65|9625.59|9625.59|9620.45|9620.45|0
1757418300000|2025-09-09 11:45:00|9623.54|9623.54|9624.64|9624.64|9626.06|9626.06|9623.17|9623.17|0
1757418600000|2025-09-09 11:50:00|9624.29|9624.29|9628.06|9628.06|9628.58|9628.58|9624.29|9624.29|0
1757418900000|2025-09-09 11:55:00|9627.92|9627.92|9633.87|9633.87|9634.38|9634.38|9627.92|9627.92|0
1757419200000|2025-09-09 12:00:00|9634.53|9634.53|9637.68|9637.68|9638.99|9638.99|9633.97|9633.97|0
1757419500000|2025-09-09 12:05:00|9637.61|9637.61|9641.3|9641.3|9641.3|9641.3|9637.61|9637.61|0
1757419800000|2025-09-09 12:10:00|9641.15|9641.15|9640.13|9640.13|9642.44|9642.44|9638.51|9638.51|0
1757420100000|2025-09-09 12:15:00|9640.28|9640.28|9645.74|9645.74|9648.14|9648.14|9640.28|9640.28|0
1757420400000|2025-09-09 12:20:00|9645.08|9645.08|9645.57|9645.57|9646.13|9646.13|9643.87|9643.87|0
1757420700000|2025-09-09 12:25:00|9645.33|9645.33|9650.69|9650.69|9650.69|9650.69|9643.43|9643.43|0
1757421000000|2025-09-09 12:30:00|9649.05|9649.05|9642.49|9642.49|9651.57|9651.57|9641.92|9641.92|0
1757421300000|2025-09-09 12:35:00|9642.02|9642.02|9642.95|9642.95|9643.9|9643.9|9642.02|9642.02|0
1757421600000|2025-09-09 12:40:00|9643.07|9643.07|9635.91|9635.91|9643.07|9643.07|9635.46|9635.46|0
1757421900000|2025-09-09 12:45:00|9635.57|9635.57|9625.43|9625.43|9635.57|9635.57|9625.43|9625.43|0
1757422200000|2025-09-09 12:50:00|9625.58|9625.58|9620.56|9620.56|9625.85|9625.85|9620.56|9620.56|0
1757422500000|2025-09-09 12:55:00|9620.41|9620.41|9600.35|9600.35|9623.7|9623.7|9598.22|9598.22|0
1757422800000|2025-09-09 13:00:00|9600.12|9600.12|9572.05|9572.05|9603.57|9603.57|9570.78|9570.78|0
1757423100000|2025-09-09 13:05:00|9571.72|9571.72|9598.54|9598.54|9600.06|9600.06|9564.06|9564.06|0
1757423400000|2025-09-09 13:10:00|9597.88|9597.88|9591.36|9591.36|9600.5|9600.5|9590.82|9590.82|0
1757423700000|2025-09-09 13:15:00|9591.23|9591.23|9581.63|9581.63|9591.23|9591.23|9580.96|9580.96|0
1757424000000|2025-09-09 13:20:00|9584.25|9584.25|9587.54|9587.54|9589.42|9589.42|9584.25|9584.25|0
1757424300000|2025-09-09 13:25:00|9588.64|9588.64|9589.9|9589.9|9592.75|9592.75|9588.64|9588.64|0
1757424600000|2025-09-09 13:30:00|9590.17|9590.17|9584.19|9584.19|9590.17|9590.17|9569.4|9569.4|0
1757424900000|2025-09-09 13:35:00|9583.92|9583.92|9582.61|9582.61|9588.26|9588.26|9579.2|9579.2|0
1757425200000|2025-09-09 13:40:00|9583.16|9583.16|9575.5|9575.5|9583.16|9583.16|9575.1|9575.1|0
1757425500000|2025-09-09 13:45:00|9574.96|9574.96|9577.6|9577.6|9577.6|9577.6|9559.53|9559.53|0
1757425800000|2025-09-09 13:50:00|9577.82|9577.82|9586.97|9586.97|9590.51|9590.51|9577.82|9577.82|0
1757426100000|2025-09-09 13:55:00|9587.26|9587.26|9596.72|9596.72|9596.72|9596.72|9586.18|9586.18|0
1757426400000|2025-09-09 14:00:00|9597.83|9597.83|9592.98|9592.98|9600.75|9600.75|9585.13|9585.13|0
1757426700000|2025-09-09 14:05:00|9593.43|9593.43|9605.75|9605.75|9605.75|9605.75|9593.43|9593.43|0
1757427000000|2025-09-09 14:10:00|9605.48|9605.48|9606.61|9606.61|9608.19|9608.19|9604.62|9604.62|0
1757427300000|2025-09-09 14:15:00|9607.27|9607.27|9609.11|9609.11|9610.97|9610.97|9605.85|9605.85|0
1757427600000|2025-09-09 14:20:00|9608.96|9608.96|9608.15|9608.15|9610.08|9610.08|9606.13|9606.13|0
1757427900000|2025-09-09 14:25:00|9607.91|9607.91|9596.74|9596.74|9607.91|9607.91|9596.74|9596.74|0
1757428200000|2025-09-09 14:30:00|9596.09|9596.09|9592.89|9592.89|9599.78|9599.78|9592.89|9592.89|0
1757428500000|2025-09-09 14:35:00|9591.79|9591.79|9594.98|9594.98|9594.98|9594.98|9589.74|9589.74|0
1757428800000|2025-09-09 14:40:00|9595.11|9595.11|9595.44|9595.44|9597.69|9597.69|9593.89|9593.89|0
1757429100000|2025-09-09 14:45:00|9595.71|9595.71|9606.19|9606.19|9606.19|9606.19|9595.71|9595.71|0
1757429400000|2025-09-09 14:50:00|9605.09|9605.09|9615.05|9615.05|9616.59|9616.59|9604.42|9604.42|0
1757429700000|2025-09-09 14:55:00|9615.29|9615.29|9611.05|9611.05|9616.79|9616.79|9610.24|9610.24|0
1757430000000|2025-09-09 15:00:00|9611.82|9611.82|9610.42|9610.42|9613.12|9613.12|9607.42|9607.42|0
1757430300000|2025-09-09 15:05:00|9610.19|9610.19|9611.71|9611.71|9611.71|9611.71|9607.53|9607.53|0
1757430600000|2025-09-09 15:10:00|9611.16|9611.16|9609.63|9609.63|9614.58|9614.58|9609.36|9609.36|0
1757430900000|2025-09-09 15:15:00|9609.08|9609.08|9608.31|9608.31|9611.05|9611.05|9606.72|9606.72|0
1757431200000|2025-09-09 15:20:00|9608.1|9608.1|9612.11|9612.11|9613.71|9613.71|9607.14|9607.14|0
1757431500000|2025-09-09 15:25:00|9612.77|9612.77|9619.66|9619.66|9620.11|9620.11|9612.59|9612.59|0
1757488500000|2025-09-10 07:15:00|9591.82|9591.82|9597.05|9597.05|9602.27|9602.27|9591.82|9591.82|0
1757488800000|2025-09-10 07:20:00|9598.04|9598.04|9609.97|9609.97|9618.2|9618.2|9598.04|9598.04|0
1757489100000|2025-09-10 07:25:00|9608.87|9608.87|9605.69|9605.69|9616.09|9616.09|9605.69|9605.69|0
1757489400000|2025-09-10 07:30:00|9605.91|9605.91|9598.45|9598.45|9610.14|9610.14|9598.45|9598.45|0
1757489700000|2025-09-10 07:35:00|9599.55|9599.55|9580.76|9580.76|9600.22|9600.22|9580.6|9580.6|0
1757490000000|2025-09-10 07:40:00|9580.1|9580.1|9573.98|9573.98|9582.24|9582.24|9567.97|9567.97|0
1757490300000|2025-09-10 07:45:00|9575.31|9575.31|9578.04|9578.04|9580.79|9580.79|9571.6|9571.6|0
1757490600000|2025-09-10 07:50:00|9578.2|9578.2|9585.85|9585.85|9585.85|9585.85|9575.61|9575.61|0
1757490900000|2025-09-10 07:55:00|9585.4|9585.4|9586.87|9586.87|9596.74|9596.74|9585.26|9585.26|0
1757491200000|2025-09-10 08:00:00|9587.1|9587.1|9587.19|9587.19|9588.43|9588.43|9580.38|9580.38|0
1757491500000|2025-09-10 08:05:00|9585.24|9585.24|9588.97|9588.97|9590.49|9590.49|9582.13|9582.13|0
1757491800000|2025-09-10 08:10:00|9589.13|9589.13|9583.09|9583.09|9591.53|9591.53|9582.94|9582.94|0
1757492100000|2025-09-10 08:15:00|9581.54|9581.54|9567.35|9567.35|9581.54|9581.54|9567.23|9567.23|0
1757492400000|2025-09-10 08:20:00|9566.69|9566.69|9539.37|9539.37|9566.69|9566.69|9539.37|9539.37|0
1757492700000|2025-09-10 08:25:00|9539.52|9539.52|9528.05|9528.05|9540.79|9540.79|9527.48|9527.48|0
1757493000000|2025-09-10 08:30:00|9529.15|9529.15|9519.61|9519.61|9534.29|9534.29|9518.95|9518.95|0
1757493300000|2025-09-10 08:35:00|9519.06|9519.06|9517.02|9517.02|9519.77|9519.77|9513.85|9513.85|0
1757493600000|2025-09-10 08:40:00|9516.78|9516.78|9504.88|9504.88|9517.02|9517.02|9504.88|9504.88|0
1757493900000|2025-09-10 08:45:00|9505.15|9505.15|9496.28|9496.28|9505.83|9505.83|9494.91|9494.91|0
1757494200000|2025-09-10 08:50:00|9497.59|9497.59|9479.32|9479.32|9498.58|9498.58|9474.94|9474.94|0
1757494500000|2025-09-10 08:55:00|9479.98|9479.98|9477.79|9477.79|9480.21|9480.21|9475.73|9475.73|0
1757494800000|2025-09-10 09:00:00|9477.5|9477.5|9486.34|9486.34|9487.39|9487.39|9477.5|9477.5|0
1757495100000|2025-09-10 09:05:00|9486.48|9486.48|9490.79|9490.79|9495.61|9495.61|9485.17|9485.17|0
1757495400000|2025-09-10 09:10:00|9491.45|9491.45|9482.87|9482.87|9491.45|9491.45|9482.73|9482.73|0
1757495700000|2025-09-10 09:15:00|9481.56|9481.56|9473.63|9473.63|9483.64|9483.64|9473.36|9473.36|0
1757496000000|2025-09-10 09:20:00|9473.49|9473.49|9470.05|9470.05|9476.3|9476.3|9468.08|9468.08|0
1757496300000|2025-09-10 09:25:00|9470.71|9470.71|9466.65|9466.65|9473.45|9473.45|9465.34|9465.34|0
1757496600000|2025-09-10 09:30:00|9466.79|9466.79|9466.51|9466.51|9470.62|9470.62|9462.47|9462.47|0
1757496900000|2025-09-10 09:35:00|9466.66|9466.66|9475.9|9475.9|9477.1|9477.1|9466.66|9466.66|0
1757497200000|2025-09-10 09:40:00|9477.87|9477.87|9482.5|9482.5|9486.66|9486.66|9475.59|9475.59|0
1757497500000|2025-09-10 09:45:00|9482.71|9482.71|9483.32|9483.32|9491.93|9491.93|9482.06|9482.06|0
1757497800000|2025-09-10 09:50:00|9483.56|9483.56|9476.79|9476.79|9485.14|9485.14|9476.79|9476.79|0
1757498100000|2025-09-10 09:55:00|9476.37|9476.37|9482.81|9482.81|9483.55|9483.55|9476.37|9476.37|0
1757498400000|2025-09-10 10:00:00|9483.04|9483.04|9483.01|9483.01|9486.3|9486.3|9481.66|9481.66|0
1757498700000|2025-09-10 10:05:00|9483.24|9483.24|9485.1|9485.1|9487.99|9487.99|9483.24|9483.24|0
1757499000000|2025-09-10 10:10:00|9485.75|9485.75|9477.27|9477.27|9487.35|9487.35|9474.41|9474.41|0
1757499300000|2025-09-10 10:15:00|9477.39|9477.39|9485.16|9485.16|9486.98|9486.98|9477.39|9477.39|0
1757499600000|2025-09-10 10:20:00|9485.01|9485.01|9478.08|9478.08|9485.01|9485.01|9474.83|9474.83|0
1757499900000|2025-09-10 10:25:00|9478.42|9478.42|9487.11|9487.11|9487.11|9487.11|9475.61|9475.61|0
1757500200000|2025-09-10 10:30:00|9486.84|9486.84|9493.5|9493.5|9497.18|9497.18|9486.84|9486.84|0
1757500500000|2025-09-10 10:35:00|9494.6|9494.6|9491.59|9491.59|9495.65|9495.65|9491.11|9491.11|0
1757500800000|2025-09-10 10:40:00|9490.59|9490.59|9515.77|9515.77|9515.77|9515.77|9490.59|9490.59|0
1757501100000|2025-09-10 10:45:00|9513.15|9513.15|9507.18|9507.18|9513.15|9513.15|9507.18|9507.18|0
1757501400000|2025-09-10 10:50:00|9508.3|9508.3|9518.57|9518.57|9519.53|9519.53|9507.95|9507.95|0
1757501700000|2025-09-10 10:55:00|9518.7|9518.7|9521.85|9521.85|9522.84|9522.84|9517.58|9517.58|0
1757502000000|2025-09-10 11:00:00|9521.92|9521.92|9529.18|9529.18|9535.52|9535.52|9521.92|9521.92|0
1757502300000|2025-09-10 11:05:00|9528.94|9528.94|9524.38|9524.38|9529.45|9529.45|9523.75|9523.75|0
1757502600000|2025-09-10 11:10:00|9524.08|9524.08|9521.08|9521.08|9524.08|9524.08|9520.84|9520.84|0
1757502900000|2025-09-10 11:15:00|9520.77|9520.77|9516.97|9516.97|9521.83|9521.83|9514.98|9514.98|0
1757503200000|2025-09-10 11:20:00|9517.11|9517.11|9519.54|9519.54|9521.51|9521.51|9516.96|9516.96|0
1757503500000|2025-09-10 11:25:00|9518.99|9518.99|9518.93|9518.93|9519.85|9519.85|9517.1|9517.1|0
1757503800000|2025-09-10 11:30:00|9518.37|9518.37|9516.36|9516.36|9521.35|9521.35|9515.75|9515.75|0
1757504100000|2025-09-10 11:35:00|9516.91|9516.91|9520.45|9520.45|9520.45|9520.45|9516.91|9516.91|0
1757504400000|2025-09-10 11:40:00|9520.61|9520.61|9521.72|9521.72|9521.72|9521.72|9520.09|9520.09|0
1757504700000|2025-09-10 11:45:00|9521.88|9521.88|9525.76|9525.76|9525.97|9525.97|9521.15|9521.15|0
1757505000000|2025-09-10 11:50:00|9525.64|9525.64|9522.82|9522.82|9527.24|9527.24|9522.82|9522.82|0
1757505300000|2025-09-10 11:55:00|9523.47|9523.47|9523.34|9523.34|9524.56|9524.56|9523.25|9523.25|0
1757505600000|2025-09-10 12:00:00|9521.37|9521.37|9518.5|9518.5|9521.37|9521.37|9518.5|9518.5|0
1757505900000|2025-09-10 12:05:00|9518.79|9518.79|9514.39|9514.39|9518.79|9518.79|9514.23|9514.23|0
1757506200000|2025-09-10 12:10:00|9514.03|9514.03|9510.31|9510.31|9514.41|9514.41|9509.98|9509.98|0
1757506500000|2025-09-10 12:15:00|9510.38|9510.38|9509.29|9509.29|9514.51|9514.51|9509.29|9509.29|0
1757506800000|2025-09-10 12:20:00|9509.57|9509.57|9502.17|9502.17|9510.22|9510.22|9502.17|9502.17|0
1757507100000|2025-09-10 12:25:00|9502.05|9502.05|9505.45|9505.45|9505.45|9505.45|9500.51|9500.51|0
1757507400000|2025-09-10 12:30:00|9504.79|9504.79|9519.77|9519.77|9526.32|9526.32|9504.75|9504.75|0
1757507700000|2025-09-10 12:35:00|9521.74|9521.74|9524.4|9524.4|9527.69|9527.69|9521.74|9521.74|0
1757508000000|2025-09-10 12:40:00|9524.28|9524.28|9528.06|9528.06|9530.33|9530.33|9524.28|9524.28|0
1757508300000|2025-09-10 12:45:00|9528.2|9528.2|9530.54|9530.54|9534.35|9534.35|9528.13|9528.13|0
1757508600000|2025-09-10 12:50:00|9530.47|9530.47|9526.44|9526.44|9531.46|9531.46|9525.22|9525.22|0
1757508900000|2025-09-10 12:55:00|9526.29|9526.29|9520.17|9520.17|9526.29|9526.29|9519.51|9519.51|0
1757509200000|2025-09-10 13:00:00|9519.93|9519.93|9520.13|9520.13|9524.34|9524.34|9519.25|9519.25|0
1757509500000|2025-09-10 13:05:00|9519.58|9519.58|9520.12|9520.12|9520.12|9520.12|9515.91|9515.91|0
1757509800000|2025-09-10 13:10:00|9520.24|9520.24|9531.75|9531.75|9531.75|9531.75|9520.24|9520.24|0
1757510100000|2025-09-10 13:15:00|9534.38|9534.38|9527.33|9527.33|9535.04|9535.04|9527.33|9527.33|0
1757510400000|2025-09-10 13:20:00|9527.99|9527.99|9515.65|9515.65|9528.92|9528.92|9515.65|9515.65|0
1757510700000|2025-09-10 13:25:00|9515.11|9515.11|9504.92|9504.92|9515.11|9515.11|9504.92|9504.92|0
1757511000000|2025-09-10 13:30:00|9504.59|9504.59|9508.45|9508.45|9516.37|9516.37|9495.74|9495.74|0
1757511300000|2025-09-10 13:35:00|9507.54|9507.54|9498.99|9498.99|9510.77|9510.77|9498.99|9498.99|0
1757511600000|2025-09-10 13:40:00|9498.84|9498.84|9502.95|9502.95|9504.27|9504.27|9493.55|9493.55|0
1757511900000|2025-09-10 13:45:00|9502.41|9502.41|9510.73|9510.73|9510.73|9510.73|9493.78|9493.78|0
1757512200000|2025-09-10 13:50:00|9510.08|9510.08|9506.98|9506.98|9512.73|9512.73|9506.77|9506.77|0
1757512500000|2025-09-10 13:55:00|9506.43|9506.43|9511.65|9511.65|9512.17|9512.17|9503.81|9503.81|0
1757512800000|2025-09-10 14:00:00|9511.09|9511.09|9508.63|9508.63|9512.79|9512.79|9504.56|9504.56|0
1757513100000|2025-09-10 14:05:00|9509.28|9509.28|9512.65|9512.65|9517.53|9517.53|9506.64|9506.64|0
1757513400000|2025-09-10 14:10:00|9513.76|9513.76|9518.29|9518.29|9518.55|9518.55|9510.44|9510.44|0
1757513700000|2025-09-10 14:15:00|9517.75|9517.75|9518.93|9518.93|9520.76|9520.76|9514.43|9514.43|0
1757514000000|2025-09-10 14:20:00|9519.47|9519.47|9515.25|9515.25|9519.47|9519.47|9510.68|9510.68|0
1757514300000|2025-09-10 14:25:00|9515.9|9515.9|9512.34|9512.34|9516.43|9516.43|9510.78|9510.78|0
1757514600000|2025-09-10 14:30:00|9513.55|9513.55|9498.42|9498.42|9513.73|9513.73|9498.42|9498.42|0
1757514900000|2025-09-10 14:35:00|9497.97|9497.97|9472.89|9472.89|9497.97|9497.97|9458.76|9458.76|0
1757515200000|2025-09-10 14:40:00|9472.24|9472.24|9463.3|9463.3|9480.72|9480.72|9463.3|9463.3|0
1757515500000|2025-09-10 14:45:00|9462.64|9462.64|9466.52|9466.52|9467.32|9467.32|9458.04|9458.04|0
1757515800000|2025-09-10 14:50:00|9466.85|9466.85|9463.07|9463.07|9467.57|9467.57|9460.38|9460.38|0
1757516100000|2025-09-10 14:55:00|9462.95|9462.95|9464.74|9464.74|9466.11|9466.11|9460.89|9460.89|0
1757516400000|2025-09-10 15:00:00|9464.41|9464.41|9458.89|9458.89|9465.35|9465.35|9452.95|9452.95|0
1757516700000|2025-09-10 15:05:00|9460.01|9460.01|9444.12|9444.12|9465.39|9465.39|9439.54|9439.54|0
1757517000000|2025-09-10 15:10:00|9443.46|9443.46|9453.54|9453.54|9455.53|9455.53|9443.46|9443.46|0
1757517300000|2025-09-10 15:15:00|9453.63|9453.63|9443.08|9443.08|9455.06|9455.06|9442.75|9442.75|0
1757517600000|2025-09-10 15:20:00|9443.73|9443.73|9454.97|9454.97|9456.07|9456.07|9443.39|9443.39|0
1757517900000|2025-09-10 15:25:00|9454.64|9454.64|9457.84|9457.84|9462.94|9462.94|9452.61|9452.61|0
1757574900000|2025-09-11 07:15:00|9524.86|9524.86|9525.58|9525.58|9535.79|9535.79|9523.31|9523.31|0
1757575200000|2025-09-11 07:20:00|9525.11|9525.11|9518.2|9518.2|9526.64|9526.64|9511.79|9511.79|0
1757575500000|2025-09-11 07:25:00|9518.36|9518.36|9511.79|9511.79|9518.67|9518.67|9509.99|9509.99|0
1757575800000|2025-09-11 07:30:00|9512.75|9512.75|9508.39|9508.39|9516.6|9516.6|9507.29|9507.29|0
1757576100000|2025-09-11 07:35:00|9509.44|9509.44|9504|9504|9512.6|9512.6|9504|9504|0
1757576400000|2025-09-11 07:40:00|9505.32|9505.32|9509.9|9509.9|9510.39|9510.39|9504.77|9504.77|0
1757576700000|2025-09-11 07:45:00|9510.53|9510.53|9512.23|9512.23|9514.37|9514.37|9509.02|9509.02|0
1757577000000|2025-09-11 07:50:00|9512.45|9512.45|9509.67|9509.67|9517.71|9517.71|9503.69|9503.69|0
1757577300000|2025-09-11 07:55:00|9510.6|9510.6|9520.29|9520.29|9521.36|9521.36|9510.6|9510.6|0
1757577600000|2025-09-11 08:00:00|9519.96|9519.96|9521.75|9521.75|9522.98|9522.98|9516.19|9516.19|0
1757577900000|2025-09-11 08:05:00|9522.42|9522.42|9520.92|9520.92|9523.88|9523.88|9519.51|9519.51|0
1757578200000|2025-09-11 08:10:00|9521.92|9521.92|9517.49|9517.49|9530.68|9530.68|9516.86|9516.86|0
1757578500000|2025-09-11 08:15:00|9517.76|9517.76|9526.04|9526.04|9526.89|9526.89|9517.76|9517.76|0
1757578800000|2025-09-11 08:20:00|9526.17|9526.17|9535.81|9535.81|9535.81|9535.81|9526.17|9526.17|0
1757579100000|2025-09-11 08:25:00|9534.71|9534.71|9533.81|9533.81|9540.28|9540.28|9531.6|9531.6|0
1757579400000|2025-09-11 08:30:00|9533.93|9533.93|9528.58|9528.58|9536.3|9536.3|9525.18|9525.18|0
1757579700000|2025-09-11 08:35:00|9528.31|9528.31|9521.08|9521.08|9531.45|9531.45|9517.64|9517.64|0
1757580000000|2025-09-11 08:40:00|9520.87|9520.87|9520.84|9520.84|9521.5|9521.5|9516.24|9516.24|0
1757580300000|2025-09-11 08:45:00|9522.5|9522.5|9512.27|9512.27|9523.34|9523.34|9512.27|9512.27|0
1757580600000|2025-09-11 08:50:00|9512.11|9512.11|9504.45|9504.45|9512.89|9512.89|9502.87|9502.87|0
1757580900000|2025-09-11 08:55:00|9504.18|9504.18|9507.93|9507.93|9509|9509|9503.97|9503.97|0
1757581200000|2025-09-11 09:00:00|9508.14|9508.14|9508.67|9508.67|9509.43|9509.43|9505.83|9505.83|0
1757581500000|2025-09-11 09:05:00|9508.51|9508.51|9504.9|9504.9|9510.25|9510.25|9504.9|9504.9|0
1757581800000|2025-09-11 09:10:00|9505.06|9505.06|9495.68|9495.68|9505.06|9505.06|9493.9|9493.9|0
1757582100000|2025-09-11 09:15:00|9495.53|9495.53|9505.08|9505.08|9505.08|9505.08|9495.53|9495.53|0
1757582400000|2025-09-11 09:20:00|9503.77|9503.77|9506.92|9506.92|9507.07|9507.07|9500.35|9500.35|0
1757582700000|2025-09-11 09:25:00|9506.78|9506.78|9503.63|9503.63|9508.99|9508.99|9503.39|9503.39|0
1757583000000|2025-09-11 09:30:00|9503.3|9503.3|9501.65|9501.65|9504.21|9504.21|9501.6|9501.6|0
1757583300000|2025-09-11 09:35:00|9500.97|9500.97|9503.88|9503.88|9505.19|9505.19|9500.07|9500.07|0
1757583600000|2025-09-11 09:40:00|9504.03|9504.03|9502.44|9502.44|9505.58|9505.58|9501.51|9501.51|0
1757583900000|2025-09-11 09:45:00|9501.79|9501.79|9504.33|9504.33|9505.35|9505.35|9498.07|9498.07|0
1757584200000|2025-09-11 09:50:00|9504.12|9504.12|9506.39|9506.39|9507.22|9507.22|9504.12|9504.12|0
1757584500000|2025-09-11 09:55:00|9506.66|9506.66|9504.26|9504.26|9507.29|9507.29|9502.11|9502.11|0
1757584800000|2025-09-11 10:00:00|9504.1|9504.1|9507.52|9507.52|9508.39|9508.39|9504.06|9504.06|0
1757585100000|2025-09-11 10:05:00|9507.79|9507.79|9506.5|9506.5|9509.66|9509.66|9505.85|9505.85|0
1757585400000|2025-09-11 10:10:00|9507.5|9507.5|9509.46|9509.46|9510.04|9510.04|9507.5|9507.5|0
1757585700000|2025-09-11 10:15:00|9509.1|9509.1|9506.97|9506.97|9510.96|9510.96|9506.97|9506.97|0
1757586000000|2025-09-11 10:20:00|9507.42|9507.42|9495.61|9495.61|9508.85|9508.85|9495.61|9495.61|0
1757586300000|2025-09-11 10:25:00|9495.88|9495.88|9493.06|9493.06|9496.57|9496.57|9492.49|9492.49|0
1757586600000|2025-09-11 10:30:00|9493.21|9493.21|9491.68|9491.68|9494.14|9494.14|9491.68|9491.68|0
1757586900000|2025-09-11 10:35:00|9490.37|9490.37|9488.04|9488.04|9490.37|9490.37|9487.76|9487.76|0
1757587200000|2025-09-11 10:40:00|9488.59|9488.59|9489.67|9489.67|9490.4|9490.4|9487.13|9487.13|0
1757587500000|2025-09-11 10:45:00|9489.83|9489.83|9493.15|9493.15|9494.02|9494.02|9489.83|9489.83|0
1757587800000|2025-09-11 10:50:00|9494.47|9494.47|9494.27|9494.27|9495.61|9495.61|9492.43|9492.43|0
1757588100000|2025-09-11 10:55:00|9493.59|9493.59|9493.67|9493.67|9496.22|9496.22|9492.59|9492.59|0
1757588400000|2025-09-11 11:00:00|9493.53|9493.53|9484.62|9484.62|9493.53|9493.53|9483.81|9483.81|0
1757588700000|2025-09-11 11:05:00|9485.39|9485.39|9486.85|9486.85|9487.2|9487.2|9485|9485|0
1757589000000|2025-09-11 11:10:00|9487.09|9487.09|9488.01|9488.01|9488.01|9488.01|9485.33|9485.33|0
1757589300000|2025-09-11 11:15:00|9489.11|9489.11|9486.74|9486.74|9489.2|9489.2|9486.5|9486.5|0
1757589600000|2025-09-11 11:20:00|9486.6|9486.6|9489.84|9489.84|9489.84|9489.84|9479.77|9479.77|0
1757589900000|2025-09-11 11:25:00|9488.94|9488.94|9494.9|9494.9|9495.88|9495.88|9488.01|9488.01|0
1757590200000|2025-09-11 11:30:00|9496|9496|9495.78|9495.78|9496.82|9496.82|9492.58|9492.58|0
1757590500000|2025-09-11 11:35:00|9495.64|9495.64|9496.33|9496.33|9496.33|9496.33|9494|9494|0
1757590800000|2025-09-11 11:40:00|9496.8|9496.8|9496.81|9496.81|9498.51|9498.51|9495.92|9495.92|0
1757591100000|2025-09-11 11:45:00|9497.7|9497.7|9500.06|9500.06|9500.55|9500.55|9497.15|9497.15|0
1757591400000|2025-09-11 11:50:00|9500.33|9500.33|9500.7|9500.7|9500.91|9500.91|9497.85|9497.85|0
1757591700000|2025-09-11 11:55:00|9500.77|9500.77|9504.05|9504.05|9504.05|9504.05|9497.88|9497.88|0
1757592000000|2025-09-11 12:00:00|9504.21|9504.21|9505.15|9505.15|9508.06|9508.06|9504.21|9504.21|0
1757592300000|2025-09-11 12:05:00|9505.7|9505.7|9509.49|9509.49|9510.27|9510.27|9505.7|9505.7|0
1757592600000|2025-09-11 12:10:00|9510.8|9510.8|9511.4|9511.4|9512.94|9512.94|9507.26|9507.26|0
1757592900000|2025-09-11 12:15:00|9513.62|9513.62|9509.26|9509.26|9513.62|9513.62|9508.11|9508.11|0
1757593200000|2025-09-11 12:20:00|9508.92|9508.92|9521.08|9521.08|9521.08|9521.08|9508.92|9508.92|0
1757593500000|2025-09-11 12:25:00|9521.41|9521.41|9521.59|9521.59|9521.71|9521.71|9518.28|9518.28|0
1757593800000|2025-09-11 12:30:00|9521.38|9521.38|9492.22|9492.22|9521.66|9521.66|9490.94|9490.94|0
1757594100000|2025-09-11 12:35:00|9494.85|9494.85|9474.12|9474.12|9495.5|9495.5|9473.72|9473.72|0
1757594400000|2025-09-11 12:40:00|9474.67|9474.67|9475.01|9475.01|9475.9|9475.9|9473.24|9473.24|0
1757594700000|2025-09-11 12:45:00|9475.48|9475.48|9483.62|9483.62|9486.14|9486.14|9475.48|9475.48|0
1757595000000|2025-09-11 12:50:00|9484.52|9484.52|9493.64|9493.64|9496.2|9496.2|9484.52|9484.52|0
1757595300000|2025-09-11 12:55:00|9494.99|9494.99|9502.52|9502.52|9504.8|9504.8|9494.99|9494.99|0
1757595600000|2025-09-11 13:00:00|9503.62|9503.62|9505.26|9505.26|9519.59|9519.59|9503.62|9503.62|0
1757595900000|2025-09-11 13:05:00|9505.71|9505.71|9490.22|9490.22|9505.71|9505.71|9488.65|9488.65|0
1757596200000|2025-09-11 13:10:00|9489.57|9489.57|9481.35|9481.35|9489.69|9489.69|9480.23|9480.23|0
1757596500000|2025-09-11 13:15:00|9482.01|9482.01|9485.24|9485.24|9486.92|9486.92|9481.54|9481.54|0
1757596800000|2025-09-11 13:20:00|9484.69|9484.69|9489.64|9489.64|9489.64|9489.64|9483.8|9483.8|0
1757597100000|2025-09-11 13:25:00|9489.37|9489.37|9501.43|9501.43|9505.04|9505.04|9488.9|9488.9|0
1757597400000|2025-09-11 13:30:00|9501.7|9501.7|9514.92|9514.92|9532.85|9532.85|9500.59|9500.59|0
1757597700000|2025-09-11 13:35:00|9515.21|9515.21|9513.56|9513.56|9515.21|9515.21|9499.39|9499.39|0
1757598000000|2025-09-11 13:40:00|9513.71|9513.71|9506.83|9506.83|9519.9|9519.9|9502.03|9502.03|0
1757598300000|2025-09-11 13:45:00|9506.56|9506.56|9506.68|9506.68|9507.9|9507.9|9495.49|9495.49|0
1757598600000|2025-09-11 13:50:00|9506.41|9506.41|9513.34|9513.34|9513.94|9513.94|9500.8|9500.8|0
1757598900000|2025-09-11 13:55:00|9513.07|9513.07|9512.37|9512.37|9515.49|9515.49|9510.16|9510.16|0
1757599200000|2025-09-11 14:00:00|9511.82|9511.82|9506.19|9506.19|9516.77|9516.77|9504.27|9504.27|0
1757599500000|2025-09-11 14:05:00|9506.12|9506.12|9499.37|9499.37|9514.75|9514.75|9498.96|9498.96|0
1757599800000|2025-09-11 14:10:00|9499.14|9499.14|9503.44|9503.44|9504.86|9504.86|9497.88|9497.88|0
1757600100000|2025-09-11 14:15:00|9502.89|9502.89|9509.34|9509.34|9510.16|9510.16|9497.82|9497.82|0
1757600400000|2025-09-11 14:20:00|9509.61|9509.61|9517.23|9517.23|9517.23|9517.23|9509.34|9509.34|0
1757600700000|2025-09-11 14:25:00|9516.23|9516.23|9515.04|9515.04|9518.72|9518.72|9511.71|9511.71|0
1757601000000|2025-09-11 14:30:00|9514.38|9514.38|9524.74|9524.74|9524.74|9524.74|9506.54|9506.54|0
1757601300000|2025-09-11 14:35:00|9524.07|9524.07|9528.96|9528.96|9529.28|9529.28|9521.52|9521.52|0
1757601600000|2025-09-11 14:40:00|9528.41|9528.41|9537.8|9537.8|9538.27|9538.27|9525.5|9525.5|0
1757601900000|2025-09-11 14:45:00|9537.13|9537.13|9527.14|9527.14|9537.68|9537.68|9526.43|9526.43|0
1757602200000|2025-09-11 14:50:00|9527.47|9527.47|9527.36|9527.36|9528.37|9528.37|9522.77|9522.77|0
1757602500000|2025-09-11 14:55:00|9527.63|9527.63|9524.88|9524.88|9527.63|9527.63|9521.35|9521.35|0
1757602800000|2025-09-11 15:00:00|9524.74|9524.74|9512.25|9512.25|9524.74|9524.74|9510.38|9510.38|0
1757603100000|2025-09-11 15:05:00|9513.06|9513.06|9496.82|9496.82|9515.03|9515.03|9496.82|9496.82|0
1757603400000|2025-09-11 15:10:00|9496.16|9496.16|9484.59|9484.59|9496.61|9496.61|9483.95|9483.95|0
1757603700000|2025-09-11 15:15:00|9484.47|9484.47|9496.33|9496.33|9497.86|9497.86|9483.57|9483.57|0
1757604000000|2025-09-11 15:20:00|9496.18|9496.18|9502.6|9502.6|9504.57|9504.57|9493.3|9493.3|0
1757604300000|2025-09-11 15:25:00|9502.13|9502.13|9504.31|9504.31|9510.35|9510.35|9501.46|9501.46|0
1757661300000|2025-09-12 07:15:00|9544.01|9544.01|9541.46|9541.46|9548.79|9548.79|9541.46|9541.46|0
1757661600000|2025-09-12 07:20:00|9539.81|9539.81|9534.44|9534.44|9539.81|9539.81|9531.35|9531.35|0
1757661900000|2025-09-12 07:25:00|9534.73|9534.73|9530.57|9530.57|9534.73|9534.73|9527.89|9527.89|0
1757662200000|2025-09-12 07:30:00|9531.12|9531.12|9530.05|9530.05|9541.33|9541.33|9527.98|9527.98|0
1757662500000|2025-09-12 07:35:00|9530.71|9530.71|9529.68|9529.68|9533.86|9533.86|9529.47|9529.47|0
1757662800000|2025-09-12 07:40:00|9530.22|9530.22|9512.82|9512.82|9530.92|9530.92|9512.5|9512.5|0
1757663100000|2025-09-12 07:45:00|9513.09|9513.09|9523.26|9523.26|9523.81|9523.81|9513.09|9513.09|0
1757663400000|2025-09-12 07:50:00|9523.92|9523.92|9520.74|9520.74|9526.64|9526.64|9520.19|9520.19|0
1757663700000|2025-09-12 07:55:00|9520.09|9520.09|9523.52|9523.52|9524.59|9524.59|9519.94|9519.94|0
1757664000000|2025-09-12 08:00:00|9523.05|9523.05|9522.15|9522.15|9525.69|9525.69|9519.92|9519.92|0
1757664300000|2025-09-12 08:05:00|9521.5|9521.5|9522.41|9522.41|9522.41|9522.41|9515.02|9515.02|0
1757664600000|2025-09-12 08:10:00|9522.68|9522.68|9502|9502|9524.55|9524.55|9502|9502|0
1757664900000|2025-09-12 08:15:00|9501.55|9501.55|9499.93|9499.93|9505.49|9505.49|9497.39|9497.39|0
1757665200000|2025-09-12 08:20:00|9501.58|9501.58|9508.91|9508.91|9510.31|9510.31|9501.31|9501.31|0
1757665500000|2025-09-12 08:25:00|9509.27|9509.27|9511.95|9511.95|9515.38|9515.38|9509.27|9509.27|0
1757665800000|2025-09-12 08:30:00|9512.6|9512.6|9514.84|9514.84|9517.88|9517.88|9512.6|9512.6|0
1757666100000|2025-09-12 08:35:00|9514.18|9514.18|9512.51|9512.51|9514.31|9514.31|9509.05|9509.05|0
1757666400000|2025-09-12 08:40:00|9512.24|9512.24|9506.76|9506.76|9512.24|9512.24|9505.33|9505.33|0
1757666700000|2025-09-12 08:45:00|9506.91|9506.91|9500.86|9500.86|9507.48|9507.48|9500.86|9500.86|0
1757667000000|2025-09-12 08:50:00|9500.2|9500.2|9495.57|9495.57|9501.81|9501.81|9495.12|9495.12|0
1757667300000|2025-09-12 08:55:00|9496.12|9496.12|9496.37|9496.37|9500.74|9500.74|9495.23|9495.23|0
1757667600000|2025-09-12 09:00:00|9496.22|9496.22|9491.33|9491.33|9496.44|9496.44|9488.7|9488.7|0
1757667900000|2025-09-12 09:05:00|9491.4|9491.4|9484.78|9484.78|9495.15|9495.15|9484.78|9484.78|0
1757668200000|2025-09-12 09:10:00|9485.43|9485.43|9486.29|9486.29|9489.25|9489.25|9482.71|9482.71|0
1757668500000|2025-09-12 09:15:00|9486.95|9486.95|9488.63|9488.63|9490.96|9490.96|9486.83|9486.83|0
1757668800000|2025-09-12 09:20:00|9488.49|9488.49|9490.35|9490.35|9490.35|9490.35|9480.25|9480.25|0
1757669100000|2025-09-12 09:25:00|9490.8|9490.8|9499.76|9499.76|9500.12|9500.12|9490.8|9490.8|0
1757669400000|2025-09-12 09:30:00|9499.64|9499.64|9491.86|9491.86|9499.64|9499.64|9491.57|9491.57|0
1757669700000|2025-09-12 09:35:00|9491.74|9491.74|9490.42|9490.42|9491.74|9491.74|9487.78|9487.78|0
1757670000000|2025-09-12 09:40:00|9490.3|9490.3|9485.68|9485.68|9490.3|9490.3|9481.39|9481.39|0
1757670300000|2025-09-12 09:45:00|9485.99|9485.99|9488.6|9488.6|9488.88|9488.88|9485.76|9485.76|0
1757670600000|2025-09-12 09:50:00|9488.76|9488.76|9483.18|9483.18|9491.84|9491.84|9482.18|9482.18|0
1757670900000|2025-09-12 09:55:00|9483.31|9483.31|9484.36|9484.36|9486.06|9486.06|9483.1|9483.1|0
1757671200000|2025-09-12 10:00:00|9484.24|9484.24|9480.84|9480.84|9484.51|9484.51|9479.18|9479.18|0
1757671500000|2025-09-12 10:05:00|9480.93|9480.93|9483.97|9483.97|9485.34|9485.34|9480.93|9480.93|0
1757671800000|2025-09-12 10:10:00|9483.89|9483.89|9479.8|9479.8|9484.17|9484.17|9479.58|9479.58|0
1757672100000|2025-09-12 10:15:00|9477.05|9477.05|9477.5|9477.5|9477.5|9477.5|9475.61|9475.61|0
1757672400000|2025-09-12 10:20:00|9478.16|9478.16|9478.8|9478.8|9480.95|9480.95|9478.16|9478.16|0
1757672700000|2025-09-12 10:25:00|9478.93|9478.93|9480.24|9480.24|9481.49|9481.49|9478.93|9478.93|0
1757673000000|2025-09-12 10:30:00|9479.94|9479.94|9483.05|9483.05|9483.05|9483.05|9479.32|9479.32|0
1757673300000|2025-09-12 10:35:00|9484.37|9484.37|9487.4|9487.4|9487.74|9487.74|9481.72|9481.72|0
1757673600000|2025-09-12 10:40:00|9487.67|9487.67|9488.33|9488.33|9488.78|9488.78|9487.52|9487.52|0
1757673900000|2025-09-12 10:45:00|9488.99|9488.99|9482.53|9482.53|9489.78|9489.78|9482.53|9482.53|0
1757674200000|2025-09-12 10:50:00|9481.87|9481.87|9481.72|9481.72|9481.87|9481.87|9479.63|9479.63|0
1757674500000|2025-09-12 10:55:00|9481.06|9481.06|9480.73|9480.73|9482.27|9482.27|9479.81|9479.81|0
1757674800000|2025-09-12 11:00:00|9481.4|9481.4|9481.35|9481.35|9484.47|9484.47|9480.84|9480.84|0
1757675100000|2025-09-12 11:05:00|9480.69|9480.69|9478.65|9478.65|9482.54|9482.54|9478.65|9478.65|0
1757675400000|2025-09-12 11:10:00|9477.08|9477.08|9474.72|9474.72|9477.3|9477.3|9474.72|9474.72|0
1757675700000|2025-09-12 11:15:00|9474.51|9474.51|9473.45|9473.45|9476.35|9476.35|9470.72|9470.72|0
1757676000000|2025-09-12 11:20:00|9473.72|9473.72|9473.83|9473.83|9474.94|9474.94|9472.59|9472.59|0
1757676300000|2025-09-12 11:25:00|9474.04|9474.04|9471.99|9471.99|9475.54|9475.54|9470.4|9470.4|0
1757676600000|2025-09-12 11:30:00|9471.75|9471.75|9469.63|9469.63|9473.57|9473.57|9469.33|9469.33|0
1757676900000|2025-09-12 11:35:00|9470.18|9470.18|9470.15|9470.15|9471.42|9471.42|9468.95|9468.95|0
1757677200000|2025-09-12 11:40:00|9469.94|9469.94|9470.42|9470.42|9473.26|9473.26|9468.78|9468.78|0
1757677500000|2025-09-12 11:45:00|9470.57|9470.57|9472.72|9472.72|9473.25|9473.25|9470.57|9470.57|0
1757677800000|2025-09-12 11:50:00|9472.39|9472.39|9469.31|9469.31|9472.39|9472.39|9467.88|9467.88|0
1757678100000|2025-09-12 11:55:00|9469.52|9469.52|9473.61|9473.61|9473.91|9473.91|9466.71|9466.71|0
1757678400000|2025-09-12 12:00:00|9473.22|9473.22|9473.83|9473.83|9474.19|9474.19|9470.89|9470.89|0
1757678700000|2025-09-12 12:05:00|9474.49|9474.49|9480.32|9480.32|9480.32|9480.32|9473.83|9473.83|0
1757679000000|2025-09-12 12:10:00|9480.47|9480.47|9482.92|9482.92|9483.51|9483.51|9480.47|9480.47|0
1757679300000|2025-09-12 12:15:00|9483.07|9483.07|9490.13|9490.13|9490.78|9490.78|9482.99|9482.99|0
1757679600000|2025-09-12 12:20:00|9489.58|9489.58|9489.82|9489.82|9490.83|9490.83|9489.04|9489.04|0
1757679900000|2025-09-12 12:25:00|9489.53|9489.53|9489.98|9489.98|9494.14|9494.14|9488.66|9488.66|0
1757680200000|2025-09-12 12:30:00|9490.1|9490.1|9488.96|9488.96|9491.07|9491.07|9486.81|9486.81|0
1757680500000|2025-09-12 12:35:00|9489.11|9489.11|9482.39|9482.39|9489.11|9489.11|9479.72|9479.72|0
1757680800000|2025-09-12 12:40:00|9482.1|9482.1|9486.38|9486.38|9486.5|9486.5|9480.71|9480.71|0
1757681100000|2025-09-12 12:45:00|9486.5|9486.5|9492|9492|9492|9492|9486.5|9486.5|0
1757681400000|2025-09-12 12:50:00|9492.13|9492.13|9493.27|9493.27|9499.87|9499.87|9492.13|9492.13|0
1757681700000|2025-09-12 12:55:00|9491.95|9491.95|9486.07|9486.07|9491.95|9491.95|9486.07|9486.07|0
1757682000000|2025-09-12 13:00:00|9486.4|9486.4|9477.56|9477.56|9486.4|9486.4|9477.56|9477.56|0
1757682300000|2025-09-12 13:05:00|9478.22|9478.22|9479.44|9479.44|9479.77|9479.77|9478.22|9478.22|0
1757682600000|2025-09-12 13:10:00|9479.5|9479.5|9479.65|9479.65|9481.52|9481.52|9477.68|9477.68|0
1757682900000|2025-09-12 13:15:00|9480.2|9480.2|9477.66|9477.66|9482.17|9482.17|9477.66|9477.66|0
1757683200000|2025-09-12 13:20:00|9477.96|9477.96|9483.06|9483.06|9483.06|9483.06|9477.96|9477.96|0
1757683500000|2025-09-12 13:25:00|9482.17|9482.17|9490.98|9490.98|9491.88|9491.88|9481.35|9481.35|0
1757683800000|2025-09-12 13:30:00|9490.71|9490.71|9481.67|9481.67|9491.37|9491.37|9479.19|9479.19|0
1757684100000|2025-09-12 13:35:00|9482.45|9482.45|9485.05|9485.05|9485.05|9485.05|9472.44|9472.44|0
1757684400000|2025-09-12 13:40:00|9484.93|9484.93|9482.08|9482.08|9491.56|9491.56|9482.08|9482.08|0
1757684700000|2025-09-12 13:45:00|9481.53|9481.53|9478.66|9478.66|9482.71|9482.71|9462.39|9462.39|0
1757685000000|2025-09-12 13:50:00|9478.07|9478.07|9470.98|9470.98|9478.07|9478.07|9470.98|9470.98|0
1757685300000|2025-09-12 13:55:00|9470.71|9470.71|9470.61|9470.61|9472.81|9472.81|9465.88|9465.88|0
1757685600000|2025-09-12 14:00:00|9470.07|9470.07|9462.13|9462.13|9470.07|9470.07|9458.33|9458.33|0
1757685900000|2025-09-12 14:05:00|9461.97|9461.97|9468.32|9468.32|9473.96|9473.96|9460.81|9460.81|0
1757686200000|2025-09-12 14:10:00|9468.59|9468.59|9451.56|9451.56|9468.86|9468.86|9451.34|9451.34|0
1757686500000|2025-09-12 14:15:00|9452.12|9452.12|9448.51|9448.51|9456.1|9456.1|9448.51|9448.51|0
1757686800000|2025-09-12 14:20:00|9448.78|9448.78|9448.09|9448.09|9450.17|9450.17|9445.59|9445.59|0
1757687100000|2025-09-12 14:25:00|9447.54|9447.54|9439.61|9439.61|9448.09|9448.09|9438.87|9438.87|0
1757687400000|2025-09-12 14:30:00|9440.16|9440.16|9442.95|9442.95|9447.04|9447.04|9440.16|9440.16|0
1757687700000|2025-09-12 14:35:00|9442.8|9442.8|9456.58|9456.58|9456.58|9456.58|9442.8|9442.8|0
1757688000000|2025-09-12 14:40:00|9456.73|9456.73|9461.26|9461.26|9462.53|9462.53|9456.73|9456.73|0
1757688300000|2025-09-12 14:45:00|9461.5|9461.5|9460.64|9460.64|9462.33|9462.33|9455.73|9455.73|0
1757688600000|2025-09-12 14:50:00|9459.99|9459.99|9453.35|9453.35|9459.99|9459.99|9452.32|9452.32|0
1757688900000|2025-09-12 14:55:00|9454.25|9454.25|9457.32|9457.32|9458.85|9458.85|9453.7|9453.7|0
1757689200000|2025-09-12 15:00:00|9456.77|9456.77|9449.52|9449.52|9456.77|9456.77|9449.52|9449.52|0
1757689500000|2025-09-12 15:05:00|9450.18|9450.18|9461.35|9461.35|9461.94|9461.94|9449.02|9449.02|0
1757689800000|2025-09-12 15:10:00|9461.13|9461.13|9455.72|9455.72|9461.13|9461.13|9453.91|9453.91|0
1757690100000|2025-09-12 15:15:00|9455.79|9455.79|9456.35|9456.35|9459.14|9459.14|9455.02|9455.02|0
1757690400000|2025-09-12 15:20:00|9456.01|9456.01|9455.45|9455.45|9456.38|9456.38|9451.64|9451.64|0
1757690700000|2025-09-12 15:25:00|9455.6|9455.6|9453.09|9453.09|9455.79|9455.79|9452.29|9452.29|0
1757920500000|2025-09-15 07:15:00|9437.11|9437.11|9449.02|9449.02|9449.02|9449.02|9434.04|9434.04|0
1757920800000|2025-09-15 07:20:00|9451.65|9451.65|9453.94|9453.94|9456.36|9456.36|9449.3|9449.3|0
1757921100000|2025-09-15 07:25:00|9454.02|9454.02|9447.93|9447.93|9458.3|9458.3|9447.93|9447.93|0
1757921400000|2025-09-15 07:30:00|9448.08|9448.08|9455.28|9455.28|9455.83|9455.83|9442.37|9442.37|0
1757921700000|2025-09-15 07:35:00|9455.83|9455.83|9450.94|9450.94|9456.72|9456.72|9450.94|9450.94|0
1757922000000|2025-09-15 07:40:00|9450.39|9450.39|9452.95|9452.95|9453.15|9453.15|9448.79|9448.79|0
1757922300000|2025-09-15 07:45:00|9453.1|9453.1|9461.65|9461.65|9461.65|9461.65|9453.1|9453.1|0
1757922600000|2025-09-15 07:50:00|9463.85|9463.85|9469.88|9469.88|9472.52|9472.52|9462.09|9462.09|0
1757922900000|2025-09-15 07:55:00|9470.36|9470.36|9482.92|9482.92|9482.99|9482.99|9470.36|9470.36|0
1757923200000|2025-09-15 08:00:00|9483.07|9483.07|9465.11|9465.11|9483.07|9483.07|9458.89|9458.89|0
1757923500000|2025-09-15 08:05:00|9465.23|9465.23|9473.46|9473.46|9473.46|9473.46|9464.57|9464.57|0
1757923800000|2025-09-15 08:10:00|9473.7|9473.7|9482.98|9482.98|9482.98|9482.98|9473.7|9473.7|0
1757924100000|2025-09-15 08:15:00|9482.71|9482.71|9494.46|9494.46|9494.46|9494.46|9480.13|9480.13|0
1757924400000|2025-09-15 08:20:00|9494.7|9494.7|9512.46|9512.46|9512.46|9512.46|9494.7|9494.7|0
1757924700000|2025-09-15 08:25:00|9513.41|9513.41|9506.31|9506.31|9514.63|9514.63|9502.78|9502.78|0
1757925000000|2025-09-15 08:30:00|9505.72|9505.72|9501.75|9501.75|9507.3|9507.3|9500.55|9500.55|0
1757925300000|2025-09-15 08:35:00|9501.09|9501.09|9502.31|9502.31|9503.53|9503.53|9500.63|9500.63|0
1757925600000|2025-09-15 08:40:00|9501.98|9501.98|9494.51|9494.51|9502.29|9502.29|9494.15|9494.15|0
1757925900000|2025-09-15 08:45:00|9494.67|9494.67|9494.89|9494.89|9496.91|9496.91|9493.03|9493.03|0
1757926200000|2025-09-15 08:50:00|9495.54|9495.54|9485.01|9485.01|9495.78|9495.78|9485.01|9485.01|0
1757926500000|2025-09-15 08:55:00|9485.16|9485.16|9469.79|9469.79|9485.16|9485.16|9469.79|9469.79|0
1757926800000|2025-09-15 09:00:00|9468.89|9468.89|9467.32|9467.32|9472.46|9472.46|9465.25|9465.25|0
1757927100000|2025-09-15 09:05:00|9468.43|9468.43|9467.12|9467.12|9468.43|9468.43|9465.02|9465.02|0
1757927400000|2025-09-15 09:10:00|9466.97|9466.97|9461.57|9461.57|9466.97|9466.97|9459.85|9459.85|0
1757927700000|2025-09-15 09:15:00|9461.87|9461.87|9464.78|9464.78|9464.78|9464.78|9457.27|9457.27|0
1757928000000|2025-09-15 09:20:00|9463.88|9463.88|9465.48|9465.48|9466.57|9466.57|9462.46|9462.46|0
1757928300000|2025-09-15 09:25:00|9465.96|9465.96|9462.79|9462.79|9467.8|9467.8|9462.79|9462.79|0
1757928600000|2025-09-15 09:30:00|9463.34|9463.34|9464.39|9464.39|9467.74|9467.74|9462.6|9462.6|0
1757928900000|2025-09-15 09:35:00|9464.3|9464.3|9468.45|9468.45|9468.45|9468.45|9463.58|9463.58|0
1757929200000|2025-09-15 09:40:00|9469.55|9469.55|9468.74|9468.74|9469.55|9469.55|9467.73|9467.73|0
1757929500000|2025-09-15 09:45:00|9468.58|9468.58|9460.09|9460.09|9468.85|9468.85|9460.09|9460.09|0
1757929800000|2025-09-15 09:50:00|9460.52|9460.52|9460.77|9460.77|9460.91|9460.91|9459.23|9459.23|0
1757930100000|2025-09-15 09:55:00|9460.91|9460.91|9461.35|9461.35|9466.69|9466.69|9460.91|9460.91|0
1757930400000|2025-09-15 10:00:00|9461.89|9461.89|9465.63|9465.63|9465.87|9465.87|9461.82|9461.82|0
1757930700000|2025-09-15 10:05:00|9465.96|9465.96|9468.52|9468.52|9468.57|9468.57|9465.63|9465.63|0
1757931000000|2025-09-15 10:10:00|9469.07|9469.07|9472.13|9472.13|9472.71|9472.71|9469.07|9469.07|0
1757931300000|2025-09-15 10:15:00|9472.35|9472.35|9474.63|9474.63|9475.24|9475.24|9471.14|9471.14|0
1757931600000|2025-09-15 10:20:00|9475.08|9475.08|9474.39|9474.39|9476.18|9476.18|9473.73|9473.73|0
1757931900000|2025-09-15 10:25:00|9474.75|9474.75|9472.66|9472.66|9475.54|9475.54|9471.42|9471.42|0
1757932200000|2025-09-15 10:30:00|9472.31|9472.31|9472.89|9472.89|9474.75|9474.75|9467.19|9467.19|0
1757932500000|2025-09-15 10:35:00|9472.96|9472.96|9476.85|9476.85|9478.87|9478.87|9472.25|9472.25|0
1757932800000|2025-09-15 10:40:00|9476.37|9476.37|9482.07|9482.07|9482.73|9482.73|9475.8|9475.8|0
1757933100000|2025-09-15 10:45:00|9482.37|9482.37|9489.61|9489.61|9489.61|9489.61|9482.37|9482.37|0
1757933400000|2025-09-15 10:50:00|9489.37|9489.37|9487.72|9487.72|9489.37|9489.37|9486.67|9486.67|0
1757933700000|2025-09-15 10:55:00|9487.58|9487.58|9490.46|9490.46|9492.38|9492.38|9487.58|9487.58|0
1757934000000|2025-09-15 11:00:00|9491.02|9491.02|9490.2|9490.2|9491.94|9491.94|9490|9490|0
1757934300000|2025-09-15 11:05:00|9489.87|9489.87|9498.56|9498.56|9499.11|9499.11|9487.23|9487.23|0
1757934600000|2025-09-15 11:10:00|9498.85|9498.85|9503.55|9503.55|9503.56|9503.56|9496.47|9496.47|0
1757934900000|2025-09-15 11:15:00|9504.21|9504.21|9507.18|9507.18|9508.94|9508.94|9504.21|9504.21|0
1757935200000|2025-09-15 11:20:00|9507.51|9507.51|9508.7|9508.7|9508.7|9508.7|9505.55|9505.55|0
1757935500000|2025-09-15 11:25:00|9508.47|9508.47|9511.31|9511.31|9511.31|9511.31|9504.82|9504.82|0
1757935800000|2025-09-15 11:30:00|9510.64|9510.64|9506.18|9506.18|9511.4|9511.4|9505.5|9505.5|0
1757936100000|2025-09-15 11:35:00|9505.52|9505.52|9506.61|9506.61|9507.15|9507.15|9503.9|9503.9|0
1757936400000|2025-09-15 11:40:00|9505.95|9505.95|9502.53|9502.53|9505.95|9505.95|9502.03|9502.03|0
1757936700000|2025-09-15 11:45:00|9502.97|9502.97|9500.58|9500.58|9503.69|9503.69|9499.77|9499.77|0
1757937000000|2025-09-15 11:50:00|9500.72|9500.72|9499.1|9499.1|9501.07|9501.07|9497.93|9497.93|0
1757937300000|2025-09-15 11:55:00|9499.34|9499.34|9501.65|9501.65|9501.65|9501.65|9497.65|9497.65|0
1757937600000|2025-09-15 12:00:00|9501|9501|9497.37|9497.37|9501|9501|9494.65|9494.65|0
1757937900000|2025-09-15 12:05:00|9496.74|9496.74|9508.35|9508.35|9508.48|9508.48|9496.74|9496.74|0
1757938200000|2025-09-15 12:10:00|9507.8|9507.8|9509.8|9509.8|9511.62|9511.62|9506.93|9506.93|0
1757938500000|2025-09-15 12:15:00|9509.47|9509.47|9511.31|9511.31|9512.48|9512.48|9509.47|9509.47|0
1757938800000|2025-09-15 12:20:00|9511.1|9511.1|9506.07|9506.07|9511.1|9511.1|9505.09|9505.09|0
1757939100000|2025-09-15 12:25:00|9506.23|9506.23|9512.34|9512.34|9513.23|9513.23|9506.23|9506.23|0
1757939400000|2025-09-15 12:30:00|9511.79|9511.79|9504.9|9504.9|9511.94|9511.94|9504.9|9504.9|0
1757939700000|2025-09-15 12:35:00|9505.37|9505.37|9503.19|9503.19|9505.37|9505.37|9500.67|9500.67|0
1757940000000|2025-09-15 12:40:00|9503.52|9503.52|9511.21|9511.21|9511.52|9511.52|9502.9|9502.9|0
1757940300000|2025-09-15 12:45:00|9511.35|9511.35|9504.53|9504.53|9512.37|9512.37|9504.31|9504.31|0
1757940600000|2025-09-15 12:50:00|9504.24|9504.24|9506.17|9506.17|9508.71|9508.71|9503.23|9503.23|0
1757940900000|2025-09-15 12:55:00|9505.61|9505.61|9501.25|9501.25|9505.61|9505.61|9500.96|9500.96|0
1757941200000|2025-09-15 13:00:00|9499.43|9499.43|9497.18|9497.18|9499.44|9499.44|9495.65|9495.65|0
1757941500000|2025-09-15 13:05:00|9497.65|9497.65|9501.05|9501.05|9501.65|9501.65|9497.64|9497.64|0
1757941800000|2025-09-15 13:10:00|9500.89|9500.89|9491.7|9491.7|9501.05|9501.05|9491.7|9491.7|0
1757942100000|2025-09-15 13:15:00|9490.39|9490.39|9480.02|9480.02|9490.82|9490.82|9480.02|9480.02|0
1757942400000|2025-09-15 13:20:00|9479.95|9479.95|9482.02|9482.02|9482.39|9482.39|9478.18|9478.18|0
1757942700000|2025-09-15 13:25:00|9482.35|9482.35|9469.27|9469.27|9482.35|9482.35|9469.27|9469.27|0
1757943000000|2025-09-15 13:30:00|9468.73|9468.73|9453.21|9453.21|9469.07|9469.07|9436.78|9436.78|0
1757943300000|2025-09-15 13:35:00|9454.31|9454.31|9446.4|9446.4|9458.03|9458.03|9446.38|9446.38|0
1757943600000|2025-09-15 13:40:00|9445.74|9445.74|9455.67|9455.67|9458.77|9458.77|9443.77|9443.77|0
1757943900000|2025-09-15 13:45:00|9454.85|9454.85|9448.26|9448.26|9456.63|9456.63|9447.87|9447.87|0
1757944200000|2025-09-15 13:50:00|9448.02|9448.02|9449.42|9449.42|9452.85|9452.85|9447.63|9447.63|0
1757944500000|2025-09-15 13:55:00|9450.73|9450.73|9452.97|9452.97|9453.09|9453.09|9447.77|9447.77|0
1757944800000|2025-09-15 14:00:00|9454.28|9454.28|9444.37|9444.37|9458.31|9458.31|9440.5|9440.5|0
1757945100000|2025-09-15 14:05:00|9446.99|9446.99|9453.22|9453.22|9457.06|9457.06|9446.99|9446.99|0
1757945400000|2025-09-15 14:10:00|9453.29|9453.29|9448.72|9448.72|9453.44|9453.44|9445.62|9445.62|0
1757945700000|2025-09-15 14:15:00|9447.41|9447.41|9444.19|9444.19|9448.53|9448.53|9442.51|9442.51|0
1757946000000|2025-09-15 14:20:00|9443.92|9443.92|9449.06|9449.06|9449.84|9449.84|9437.11|9437.11|0
1757946300000|2025-09-15 14:25:00|9449.3|9449.3|9465.08|9465.08|9470.36|9470.36|9448.5|9448.5|0
1757946600000|2025-09-15 14:30:00|9464.2|9464.2|9473.12|9473.12|9473.12|9473.12|9464.2|9464.2|0
1757946900000|2025-09-15 14:35:00|9471.8|9471.8|9472.48|9472.48|9474.23|9474.23|9466.3|9466.3|0
1757947200000|2025-09-15 14:40:00|9472.6|9472.6|9478.67|9478.67|9480.07|9480.07|9468.11|9468.11|0
1757947500000|2025-09-15 14:45:00|9478.43|9478.43|9475.67|9475.67|9483.93|9483.93|9475.67|9475.67|0
1757947800000|2025-09-15 14:50:00|9475.11|9475.11|9469.67|9469.67|9478.62|9478.62|9468.89|9468.89|0
1757948100000|2025-09-15 14:55:00|9469.95|9469.95|9468.05|9468.05|9472.5|9472.5|9467.76|9467.76|0
1757948400000|2025-09-15 15:00:00|9468.59|9468.59|9468.63|9468.63|9472.43|9472.43|9468.59|9468.59|0
1757948700000|2025-09-15 15:05:00|9467.97|9467.97|9467.62|9467.62|9472.51|9472.51|9466.45|9466.45|0
1757949000000|2025-09-15 15:10:00|9467.07|9467.07|9457.72|9457.72|9467.07|9467.07|9457.35|9457.35|0
1757949300000|2025-09-15 15:15:00|9458.27|9458.27|9460.46|9460.46|9463.33|9463.33|9457.56|9457.56|0
1757949600000|2025-09-15 15:20:00|9461.01|9461.01|9451.17|9451.17|9461.32|9461.32|9451.05|9451.05|0
1757949900000|2025-09-15 15:25:00|9450.62|9450.62|9448.24|9448.24|9452.55|9452.55|9446.86|9446.86|0
1758006900000|2025-09-16 07:15:00|9420.85|9420.85|9421.77|9421.77|9428.88|9428.88|9420.85|9420.85|0
1758007200000|2025-09-16 07:20:00|9422.11|9422.11|9425.35|9425.35|9432.89|9432.89|9422.11|9422.11|0
1758007500000|2025-09-16 07:25:00|9425.08|9425.08|9421.61|9421.61|9432.77|9432.77|9420.11|9420.11|0
1758007800000|2025-09-16 07:30:00|9422.26|9422.26|9428.22|9428.22|9430.68|9430.68|9420.95|9420.95|0
1758008100000|2025-09-16 07:35:00|9428.08|9428.08|9447.15|9447.15|9447.75|9447.75|9425.77|9425.77|0
1758008400000|2025-09-16 07:40:00|9447.81|9447.81|9439.77|9439.77|9449.15|9449.15|9439.77|9439.77|0
1758008700000|2025-09-16 07:45:00|9436.48|9436.48|9436.96|9436.96|9437.53|9437.53|9433.37|9433.37|0
1758009000000|2025-09-16 07:50:00|9438.07|9438.07|9437.27|9437.27|9439.38|9439.38|9433.79|9433.79|0
1758009300000|2025-09-16 07:55:00|9434.65|9434.65|9429.82|9429.82|9435.3|9435.3|9426.27|9426.27|0
1758009600000|2025-09-16 08:00:00|9430.96|9430.96|9429.09|9429.09|9438.75|9438.75|9428.79|9428.79|0
1758009900000|2025-09-16 08:05:00|9428.43|9428.43|9431.08|9431.08|9431.08|9431.08|9427.12|9427.12|0
1758010200000|2025-09-16 08:10:00|9431.74|9431.74|9428.94|9428.94|9431.74|9431.74|9427.49|9427.49|0
1758010500000|2025-09-16 08:15:00|9428.78|9428.78|9430.2|9430.2|9433.23|9433.23|9428.78|9428.78|0
1758010800000|2025-09-16 08:20:00|9429.87|9429.87|9421.7|9421.7|9431.39|9431.39|9421.7|9421.7|0
1758011100000|2025-09-16 08:25:00|9421.55|9421.55|9422.52|9422.52|9422.66|9422.66|9417.56|9417.56|0
1758011400000|2025-09-16 08:30:00|9423.62|9423.62|9420.61|9420.61|9429.05|9429.05|9420.61|9420.61|0
1758011700000|2025-09-16 08:35:00|9420.34|9420.34|9427.81|9427.81|9427.81|9427.81|9417.72|9417.72|0
1758012000000|2025-09-16 08:40:00|9429.13|9429.13|9424.78|9424.78|9430.29|9430.29|9423.76|9423.76|0
1758012300000|2025-09-16 08:45:00|9424.12|9424.12|9424.22|9424.22|9426.45|9426.45|9422.91|9422.91|0
1758012600000|2025-09-16 08:50:00|9424.31|9424.31|9425.64|9425.64|9426.65|9426.65|9424.31|9424.31|0
1758012900000|2025-09-16 08:55:00|9425.37|9425.37|9425.03|9425.03|9426.05|9426.05|9422.23|9422.23|0
1758013200000|2025-09-16 09:00:00|9424.37|9424.37|9420.59|9420.59|9425.81|9425.81|9417.56|9417.56|0
1758013500000|2025-09-16 09:05:00|9420.35|9420.35|9418.83|9418.83|9421.05|9421.05|9417.1|9417.1|0
1758013800000|2025-09-16 09:10:00|9417.73|9417.73|9424.32|9424.32|9424.32|9424.32|9415.39|9415.39|0
1758014100000|2025-09-16 09:15:00|9425.42|9425.42|9424.35|9424.35|9427.98|9427.98|9424.35|9424.35|0
1758014400000|2025-09-16 09:20:00|9424.42|9424.42|9429.21|9429.21|9429.81|9429.81|9424.42|9424.42|0
1758014700000|2025-09-16 09:25:00|9429.06|9429.06|9428.05|9428.05|9429.06|9429.06|9424.23|9424.23|0
1758015000000|2025-09-16 09:30:00|9427.78|9427.78|9413.5|9413.5|9428.05|9428.05|9412.59|9412.59|0
1758015300000|2025-09-16 09:35:00|9413.71|9413.71|9416.9|9416.9|9419.2|9419.2|9413.55|9413.55|0
1758015600000|2025-09-16 09:40:00|9418.22|9418.22|9423.07|9423.07|9423.27|9423.27|9418.22|9418.22|0
1758015900000|2025-09-16 09:45:00|9423.2|9423.2|9417.77|9417.77|9423.32|9423.32|9417.65|9417.65|0
1758016200000|2025-09-16 09:50:00|9417.64|9417.64|9420.43|9420.43|9420.43|9420.43|9417.64|9417.64|0
1758016500000|2025-09-16 09:55:00|9420.55|9420.55|9422.49|9422.49|9423.48|9423.48|9419.26|9419.26|0
1758016800000|2025-09-16 10:00:00|9422.94|9422.94|9420.63|9420.63|9422.94|9422.94|9419.42|9419.42|0
1758017100000|2025-09-16 10:05:00|9420.16|9420.16|9422.11|9422.11|9424.32|9424.32|9419.64|9419.64|0
1758017400000|2025-09-16 10:10:00|9421.84|9421.84|9430.35|9430.35|9430.35|9430.35|9421.84|9421.84|0
1758017700000|2025-09-16 10:15:00|9430.9|9430.9|9426.51|9426.51|9434.97|9434.97|9425.3|9425.3|0
1758018000000|2025-09-16 10:20:00|9425.85|9425.85|9429.36|9429.36|9431.63|9431.63|9425.85|9425.85|0
1758018300000|2025-09-16 10:25:00|9430.67|9430.67|9429.83|9429.83|9430.67|9430.67|9427.61|9427.61|0
1758018600000|2025-09-16 10:30:00|9428.52|9428.52|9428.8|9428.8|9428.8|9428.8|9425.04|9425.04|0
1758018900000|2025-09-16 10:35:00|9429.04|9429.04|9429.17|9429.17|9429.17|9429.17|9426.34|9426.34|0
1758019200000|2025-09-16 10:40:00|9428.51|9428.51|9429.99|9429.99|9432.61|9432.61|9428.49|9428.49|0
1758019500000|2025-09-16 10:45:00|9430.22|9430.22|9432.97|9432.97|9434.48|9434.48|9430.22|9430.22|0
1758019800000|2025-09-16 10:50:00|9433.62|9433.62|9428.51|9428.51|9433.62|9433.62|9428.41|9428.41|0
1758020100000|2025-09-16 10:55:00|9428.98|9428.98|9428.11|9428.11|9428.98|9428.98|9424.92|9424.92|0
1758020400000|2025-09-16 11:00:00|9428.44|9428.44|9429.67|9429.67|9430.52|9430.52|9422.66|9422.66|0
1758020700000|2025-09-16 11:05:00|9428.35|9428.35|9431.54|9431.54|9432.2|9432.2|9428.35|9428.35|0
1758021000000|2025-09-16 11:10:00|9432.6|9432.6|9436.03|9436.03|9438.48|9438.48|9432.6|9432.6|0
1758021300000|2025-09-16 11:15:00|9435.37|9435.37|9425.35|9425.35|9435.37|9435.37|9425.35|9425.35|0
1758021600000|2025-09-16 11:20:00|9424.79|9424.79|9426.06|9426.06|9426.3|9426.3|9424.56|9424.56|0
1758021900000|2025-09-16 11:25:00|9425.8|9425.8|9423.38|9423.38|9427.03|9427.03|9423.38|9423.38|0
1758022200000|2025-09-16 11:30:00|9423.59|9423.59|9425.07|9425.07|9425.07|9425.07|9422.93|9422.93|0
1758022500000|2025-09-16 11:35:00|9424.93|9424.93|9423.46|9423.46|9427.71|9427.71|9423.46|9423.46|0
1758022800000|2025-09-16 11:40:00|9424.01|9424.01|9423.79|9423.79|9425.92|9425.92|9422.61|9422.61|0
1758023100000|2025-09-16 11:45:00|9423.92|9423.92|9428.01|9428.01|9428.01|9428.01|9423.92|9423.92|0
1758023400000|2025-09-16 11:50:00|9427.54|9427.54|9428.08|9428.08|9430.92|9430.92|9427.2|9427.2|0
1758023700000|2025-09-16 11:55:00|9428.2|9428.2|9427.13|9427.13|9429.52|9429.52|9427.13|9427.13|0
1758024000000|2025-09-16 12:00:00|9426.98|9426.98|9423.16|9423.16|9427.27|9427.27|9423.16|9423.16|0
1758024300000|2025-09-16 12:05:00|9422.61|9422.61|9423.13|9423.13|9423.13|9423.13|9421.13|9421.13|0
1758024600000|2025-09-16 12:10:00|9423.27|9423.27|9415.69|9415.69|9423.86|9423.86|9415.69|9415.69|0
1758024900000|2025-09-16 12:15:00|9416.02|9416.02|9416.51|9416.51|9418.43|9418.43|9415.2|9415.2|0
1758025200000|2025-09-16 12:20:00|9415.96|9415.96|9415.64|9415.64|9416.56|9416.56|9412.9|9412.9|0
1758025500000|2025-09-16 12:25:00|9415.91|9415.91|9418.69|9418.69|9418.69|9418.69|9414.13|9414.13|0
1758025800000|2025-09-16 12:30:00|9418.45|9418.45|9420.75|9420.75|9420.75|9420.75|9412.81|9412.81|0
1758026100000|2025-09-16 12:35:00|9421.1|9421.1|9418.64|9418.64|9421.53|9421.53|9418.64|9418.64|0
1758026400000|2025-09-16 12:40:00|9418.85|9418.85|9425.59|9425.59|9425.59|9425.59|9418.72|9418.72|0
1758026700000|2025-09-16 12:45:00|9425.87|9425.87|9422.39|9422.39|9426.16|9426.16|9422.07|9422.07|0
1758027000000|2025-09-16 12:50:00|9422.25|9422.25|9418.74|9418.74|9422.25|9422.25|9418.74|9418.74|0
1758027300000|2025-09-16 12:55:00|9418.67|9418.67|9405.76|9405.76|9419.36|9419.36|9400.76|9400.76|0
1758027600000|2025-09-16 13:00:00|9406.21|9406.21|9400.42|9400.42|9410.66|9410.66|9400.25|9400.25|0
1758027900000|2025-09-16 13:05:00|9399.52|9399.52|9395.67|9395.67|9401|9401|9394.45|9394.45|0
1758028200000|2025-09-16 13:10:00|9394.79|9394.79|9397.88|9397.88|9397.88|9397.88|9393.54|9393.54|0
1758028500000|2025-09-16 13:15:00|9398.03|9398.03|9393.8|9393.8|9398.27|9398.27|9391.9|9391.9|0
1758028800000|2025-09-16 13:20:00|9393.92|9393.92|9388.38|9388.38|9396.55|9396.55|9388.38|9388.38|0
1758029100000|2025-09-16 13:25:00|9388.11|9388.11|9388.35|9388.35|9390.96|9390.96|9387.11|9387.11|0
1758029400000|2025-09-16 13:30:00|9388.9|9388.9|9400.21|9400.21|9400.21|9400.21|9382.16|9382.16|0
1758029700000|2025-09-16 13:35:00|9399.56|9399.56|9390.52|9390.52|9399.64|9399.64|9388.14|9388.14|0
1758030000000|2025-09-16 13:40:00|9390.85|9390.85|9374.37|9374.37|9392.09|9392.09|9373.77|9373.77|0
1758030300000|2025-09-16 13:45:00|9374.92|9374.92|9390.42|9390.42|9390.42|9390.42|9373.78|9373.78|0
1758030600000|2025-09-16 13:50:00|9390.56|9390.56|9387.41|9387.41|9390.89|9390.89|9382.84|9382.84|0
1758030900000|2025-09-16 13:55:00|9387.68|9387.68|9380.13|9380.13|9389.74|9389.74|9380.13|9380.13|0
1758031200000|2025-09-16 14:00:00|9379.57|9379.57|9376.92|9376.92|9379.57|9379.57|9367.91|9367.91|0
1758031500000|2025-09-16 14:05:00|9377.28|9377.28|9380.22|9380.22|9388.71|9388.71|9375.78|9375.78|0
1758031800000|2025-09-16 14:10:00|9379.93|9379.93|9366.05|9366.05|9379.93|9379.93|9364.95|9364.95|0
1758032100000|2025-09-16 14:15:00|9366.6|9366.6|9362.45|9362.45|9368.9|9368.9|9362.45|9362.45|0
1758032400000|2025-09-16 14:20:00|9362.51|9362.51|9347.37|9347.37|9363.35|9363.35|9347.16|9347.16|0
1758032700000|2025-09-16 14:25:00|9347.22|9347.22|9347.47|9347.47|9347.58|9347.58|9339.57|9339.57|0
1758033000000|2025-09-16 14:30:00|9348.01|9348.01|9352.93|9352.93|9353.6|9353.6|9347.35|9347.35|0
1758033300000|2025-09-16 14:35:00|9352.81|9352.81|9354.81|9354.81|9363.79|9363.79|9350.29|9350.29|0
1758033600000|2025-09-16 14:40:00|9354.93|9354.93|9357.13|9357.13|9362.32|9362.32|9354.93|9354.93|0
1758033900000|2025-09-16 14:45:00|9356.89|9356.89|9354.51|9354.51|9361.96|9361.96|9354.51|9354.51|0
1758034200000|2025-09-16 14:50:00|9354.18|9354.18|9362.96|9362.96|9365.56|9365.56|9354.01|9354.01|0
1758034500000|2025-09-16 14:55:00|9363.63|9363.63|9365.65|9365.65|9365.65|9365.65|9361.67|9361.67|0
1758034800000|2025-09-16 15:00:00|9365.8|9365.8|9362.1|9362.1|9365.8|9365.8|9357.82|9357.82|0
1758035100000|2025-09-16 15:05:00|9361.86|9361.86|9369.91|9369.91|9371.97|9371.97|9361.86|9361.86|0
1758035400000|2025-09-16 15:10:00|9370.46|9370.46|9363.91|9363.91|9371.59|9371.59|9363.91|9363.91|0
1758035700000|2025-09-16 15:15:00|9365.22|9365.22|9362.42|9362.42|9366.25|9366.25|9361.16|9361.16|0
1758036000000|2025-09-16 15:20:00|9363.07|9363.07|9362.03|9362.03|9367.14|9367.14|9360.75|9360.75|0
1758036300000|2025-09-16 15:25:00|9361.58|9361.58|9358.44|9358.44|9364.4|9364.4|9356.62|9356.62|0
1758093300000|2025-09-17 07:15:00|9451.39|9451.39|9460.99|9460.99|9464.03|9464.03|9449.69|9449.69|0
1758093600000|2025-09-17 07:20:00|9458.78|9458.78|9461.71|9461.71|9461.71|9461.71|9454.48|9454.48|0
1758093900000|2025-09-17 07:25:00|9462.15|9462.15|9476.09|9476.09|9478.54|9478.54|9459.33|9459.33|0
1758094200000|2025-09-17 07:30:00|9476.91|9476.91|9479.61|9479.61|9480|9480|9474.69|9474.69|0
1758094500000|2025-09-17 07:35:00|9479.85|9479.85|9472.52|9472.52|9481.51|9481.51|9471.01|9471.01|0
1758094800000|2025-09-17 07:40:00|9471.86|9471.86|9478.64|9478.64|9482.52|9482.52|9471.86|9471.86|0
1758095100000|2025-09-17 07:45:00|9478.29|9478.29|9489.26|9489.26|9489.26|9489.26|9477.76|9477.76|0
1758095400000|2025-09-17 07:50:00|9488.71|9488.71|9486.86|9486.86|9488.71|9488.71|9482.61|9482.61|0
1758095700000|2025-09-17 07:55:00|9488.26|9488.26|9495.98|9495.98|9496.64|9496.64|9486.95|9486.95|0
1758096000000|2025-09-17 08:00:00|9495.33|9495.33|9490.59|9490.59|9496.76|9496.76|9486.19|9486.19|0
1758096300000|2025-09-17 08:05:00|9491.14|9491.14|9491.91|9491.91|9493.72|9493.72|9489.91|9489.91|0
1758096600000|2025-09-17 08:10:00|9492.06|9492.06|9481.06|9481.06|9492.06|9492.06|9480.91|9480.91|0
1758096900000|2025-09-17 08:15:00|9480.39|9480.39|9470.46|9470.46|9480.39|9480.39|9470.46|9470.46|0
1758097200000|2025-09-17 08:20:00|9470.32|9470.32|9469.9|9469.9|9470.61|9470.61|9465.68|9465.68|0
1758097500000|2025-09-17 08:25:00|9469.36|9469.36|9474.12|9474.12|9474.33|9474.33|9468.48|9468.48|0
1758097800000|2025-09-17 08:30:00|9473.77|9473.77|9473.54|9473.54|9476.91|9476.91|9472.25|9472.25|0
1758098100000|2025-09-17 08:35:00|9473.21|9473.21|9473.47|9473.47|9475.99|9475.99|9471.6|9471.6|0
1758098400000|2025-09-17 08:40:00|9473.32|9473.32|9463.29|9463.29|9476.74|9476.74|9462.38|9462.38|0
1758098700000|2025-09-17 08:45:00|9462.73|9462.73|9456.89|9456.89|9462.73|9462.73|9456.89|9456.89|0
1758099000000|2025-09-17 08:50:00|9457.54|9457.54|9457.01|9457.01|9459.6|9459.6|9456.89|9456.89|0
1758099300000|2025-09-17 08:55:00|9456.41|9456.41|9456.07|9456.07|9457.21|9457.21|9453.51|9453.51|0
1758099600000|2025-09-17 09:00:00|9455.83|9455.83|9449.57|9449.57|9456.03|9456.03|9449.57|9449.57|0
1758099900000|2025-09-17 09:05:00|9449.28|9449.28|9456.82|9456.82|9458.18|9458.18|9448.78|9448.78|0
1758100200000|2025-09-17 09:10:00|9456.27|9456.27|9454.8|9454.8|9459.06|9459.06|9452.94|9452.94|0
1758100500000|2025-09-17 09:15:00|9452.83|9452.83|9454.94|9454.94|9455.2|9455.2|9450.96|9450.96|0
1758100800000|2025-09-17 09:20:00|9454.82|9454.82|9452.07|9452.07|9456.81|9456.81|9450.06|9450.06|0
1758101100000|2025-09-17 09:25:00|9452.73|9452.73|9453.27|9453.27|9456.21|9456.21|9452.61|9452.61|0
1758101400000|2025-09-17 09:30:00|9453.92|9453.92|9454.49|9454.49|9455.59|9455.59|9452.78|9452.78|0
1758101700000|2025-09-17 09:35:00|9454.26|9454.26|9455.92|9455.92|9457.29|9457.29|9453.47|9453.47|0
1758102000000|2025-09-17 09:40:00|9456.08|9456.08|9452.99|9452.99|9458.7|9458.7|9452.99|9452.99|0
1758102300000|2025-09-17 09:45:00|9452.54|9452.54|9450.95|9450.95|9453.49|9453.49|9450.88|9450.88|0
1758102600000|2025-09-17 09:50:00|9451.07|9451.07|9452.75|9452.75|9453.33|9453.33|9450.8|9450.8|0
1758102900000|2025-09-17 09:55:00|9452.08|9452.08|9450.92|9450.92|9452.44|9452.44|9450.92|9450.92|0
1758103200000|2025-09-17 10:00:00|9451.07|9451.07|9450.52|9450.52|9451.88|9451.88|9449.97|9449.97|0
1758103500000|2025-09-17 10:05:00|9448.87|9448.87|9447.9|9447.9|9449.96|9449.96|9447.65|9447.65|0
1758103800000|2025-09-17 10:10:00|9448.71|9448.71|9443.42|9443.42|9448.96|9448.96|9443.42|9443.42|0
1758104100000|2025-09-17 10:15:00|9443.3|9443.3|9439.88|9439.88|9445.93|9445.93|9439.31|9439.31|0
1758104400000|2025-09-17 10:20:00|9439.43|9439.43|9443.33|9443.33|9443.33|9443.33|9439.42|9439.42|0
1758104700000|2025-09-17 10:25:00|9443.19|9443.19|9448.08|9448.08|9449.04|9449.04|9443.19|9443.19|0
1758105000000|2025-09-17 10:30:00|9447.42|9447.42|9432.56|9432.56|9447.42|9447.42|9428.79|9428.79|0
1758105300000|2025-09-17 10:35:00|9435.44|9435.44|9444.99|9444.99|9444.99|9444.99|9435.44|9435.44|0
1758105600000|2025-09-17 10:40:00|9445.26|9445.26|9439.74|9439.74|9445.92|9445.92|9439.74|9439.74|0
1758105900000|2025-09-17 10:45:00|9438.74|9438.74|9433.73|9433.73|9439.05|9439.05|9432.96|9432.96|0
1758106200000|2025-09-17 10:50:00|9434.39|9434.39|9430.31|9430.31|9434.51|9434.51|9430.31|9430.31|0
1758106500000|2025-09-17 10:55:00|9430.07|9430.07|9426.5|9426.5|9430.07|9430.07|9425.05|9425.05|0
1758106800000|2025-09-17 11:00:00|9426.71|9426.71|9422.48|9422.48|9426.71|9426.71|9421.83|9421.83|0
1758107100000|2025-09-17 11:05:00|9423.03|9423.03|9430.44|9430.44|9430.44|9430.44|9420.38|9420.38|0
1758107400000|2025-09-17 11:10:00|9430.21|9430.21|9422.98|9422.98|9430.21|9430.21|9422.98|9422.98|0
1758107700000|2025-09-17 11:15:00|9422.43|9422.43|9422.36|9422.36|9423.02|9423.02|9421.78|9421.78|0
1758108000000|2025-09-17 11:20:00|9422.52|9422.52|9425.7|9425.7|9425.7|9425.7|9422.52|9422.52|0
1758108300000|2025-09-17 11:25:00|9425.49|9425.49|9428.72|9428.72|9428.72|9428.72|9424.31|9424.31|0
1758108600000|2025-09-17 11:30:00|9429.08|9429.08|9429.33|9429.33|9430.07|9430.07|9427.9|9427.9|0
1758108900000|2025-09-17 11:35:00|9428.79|9428.79|9430.8|9430.8|9430.91|9430.91|9427.14|9427.14|0
1758109200000|2025-09-17 11:40:00|9430.92|9430.92|9435.53|9435.53|9435.53|9435.53|9430.56|9430.56|0
1758109500000|2025-09-17 11:45:00|9435.59|9435.59|9436.69|9436.69|9442.28|9442.28|9434.94|9434.94|0
1758109800000|2025-09-17 11:50:00|9436.46|9436.46|9437.45|9437.45|9437.92|9437.92|9435.86|9435.86|0
1758110100000|2025-09-17 11:55:00|9437.3|9437.3|9427.26|9427.26|9437.3|9437.3|9427.26|9427.26|0
1758110400000|2025-09-17 12:00:00|9427.05|9427.05|9423.83|9423.83|9427.05|9427.05|9423.46|9423.46|0
1758110700000|2025-09-17 12:05:00|9423.76|9423.76|9425.42|9425.42|9425.42|9425.42|9421.66|9421.66|0
1758111000000|2025-09-17 12:10:00|9425.34|9425.34|9420.9|9420.9|9425.34|9425.34|9419.15|9419.15|0
1758111300000|2025-09-17 12:15:00|9421.19|9421.19|9430|9430|9430.18|9430.18|9421.19|9421.19|0
1758111600000|2025-09-17 12:20:00|9430.68|9430.68|9443.57|9443.57|9443.84|9443.84|9430.68|9430.68|0
1758111900000|2025-09-17 12:25:00|9444.17|9444.17|9443.72|9443.72|9446.74|9446.74|9443.63|9443.63|0
1758112200000|2025-09-17 12:30:00|9443.17|9443.17|9437.82|9437.82|9443.17|9443.17|9437.07|9437.07|0
1758112500000|2025-09-17 12:35:00|9438.09|9438.09|9431.56|9431.56|9438.09|9438.09|9430.19|9430.19|0
1758112800000|2025-09-17 12:40:00|9431.89|9431.89|9434.74|9434.74|9436.03|9436.03|9431.62|9431.62|0
1758113100000|2025-09-17 12:45:00|9435.4|9435.4|9433.9|9433.9|9435.4|9435.4|9432.85|9432.85|0
1758113400000|2025-09-17 12:50:00|9433.68|9433.68|9438.36|9438.36|9440.88|9440.88|9433.68|9433.68|0
1758113700000|2025-09-17 12:55:00|9438.6|9438.6|9432.7|9432.7|9438.6|9438.6|9432.25|9432.25|0
1758114000000|2025-09-17 13:00:00|9432.43|9432.43|9436.49|9436.49|9437.27|9437.27|9432.43|9432.43|0
1758114300000|2025-09-17 13:05:00|9436.77|9436.77|9442.27|9442.27|9444.43|9444.43|9435.49|9435.49|0
1758114600000|2025-09-17 13:10:00|9442.13|9442.13|9445.29|9445.29|9445.71|9445.71|9441.97|9441.97|0
1758114900000|2025-09-17 13:15:00|9445.07|9445.07|9435.94|9435.94|9445.07|9445.07|9435.94|9435.94|0
1758115200000|2025-09-17 13:20:00|9435.28|9435.28|9434.89|9434.89|9435.41|9435.41|9430.15|9430.15|0
1758115500000|2025-09-17 13:25:00|9434.56|9434.56|9446.87|9446.87|9446.87|9446.87|9433.9|9433.9|0
1758115800000|2025-09-17 13:30:00|9446.22|9446.22|9446.02|9446.02|9453.76|9453.76|9443.28|9443.28|0
1758116100000|2025-09-17 13:35:00|9447.99|9447.99|9438.96|9438.96|9448.81|9448.81|9428.83|9428.83|0
1758116400000|2025-09-17 13:40:00|9439.52|9439.52|9438.86|9438.86|9446.92|9446.92|9437.58|9437.58|0
1758116700000|2025-09-17 13:45:00|9439.19|9439.19|9442.94|9442.94|9443.24|9443.24|9436.67|9436.67|0
1758117000000|2025-09-17 13:50:00|9443.18|9443.18|9434.46|9434.46|9444.04|9444.04|9434.46|9434.46|0
1758117300000|2025-09-17 13:55:00|9433.9|9433.9|9439.35|9439.35|9440.03|9440.03|9430.86|9430.86|0
1758117600000|2025-09-17 14:00:00|9439.59|9439.59|9438.03|9438.03|9441.86|9441.86|9433.82|9433.82|0
1758117900000|2025-09-17 14:05:00|9437.91|9437.91|9430.72|9430.72|9438.83|9438.83|9430.72|9430.72|0
1758118200000|2025-09-17 14:10:00|9430.94|9430.94|9422.7|9422.7|9432.56|9432.56|9422.7|9422.7|0
1758118500000|2025-09-17 14:15:00|9423.36|9423.36|9415.49|9415.49|9424.67|9424.67|9415.49|9415.49|0
1758118800000|2025-09-17 14:20:00|9414.83|9414.83|9410.42|9410.42|9416.21|9416.21|9409.21|9409.21|0
1758119100000|2025-09-17 14:25:00|9410.18|9410.18|9411.39|9411.39|9411.4|9411.4|9405.13|9405.13|0
1758119400000|2025-09-17 14:30:00|9411.12|9411.12|9404.84|9404.84|9411.33|9411.33|9404.06|9404.06|0
1758119700000|2025-09-17 14:35:00|9405.17|9405.17|9417.58|9417.58|9417.91|9417.91|9405.17|9405.17|0
1758120000000|2025-09-17 14:40:00|9416.68|9416.68|9412.69|9412.69|9416.68|9416.68|9410.23|9410.23|0
1758120300000|2025-09-17 14:45:00|9412.38|9412.38|9418.92|9418.92|9419.71|9419.71|9412.3|9412.3|0
1758120600000|2025-09-17 14:50:00|9418.27|9418.27|9413.61|9413.61|9419.57|9419.57|9413.21|9413.21|0
1758120900000|2025-09-17 14:55:00|9413.28|9413.28|9412.18|9412.18|9418.73|9418.73|9411.96|9411.96|0
1758121200000|2025-09-17 15:00:00|9411.85|9411.85|9399.98|9399.98|9411.85|9411.85|9398.27|9398.27|0
1758121500000|2025-09-17 15:05:00|9401.08|9401.08|9403.56|9403.56|9405.64|9405.64|9398.2|9398.2|0
1758121800000|2025-09-17 15:10:00|9403.09|9403.09|9399.11|9399.11|9403.13|9403.13|9397.21|9397.21|0
1758122100000|2025-09-17 15:15:00|9399.66|9399.66|9403.92|9403.92|9405.08|9405.08|9398.9|9398.9|0
1758122400000|2025-09-17 15:20:00|9404.25|9404.25|9399.35|9399.35|9406.13|9406.13|9399.35|9399.35|0
1758122700000|2025-09-17 15:25:00|9398.69|9398.69|9396.54|9396.54|9401.87|9401.87|9395.23|9395.23|0
1758179700000|2025-09-18 07:15:00|9384.05|9384.05|9374.56|9374.56|9384.45|9384.45|9373.49|9373.49|0
1758180000000|2025-09-18 07:20:00|9374.63|9374.63|9368.9|9368.9|9376.15|9376.15|9366.17|9366.17|0
1758180300000|2025-09-18 07:25:00|9368.57|9368.57|9370.71|9370.71|9372.75|9372.75|9362.75|9362.75|0
1758180600000|2025-09-18 07:30:00|9369.61|9369.61|9367.92|9367.92|9370.19|9370.19|9363.26|9363.26|0
1758180900000|2025-09-18 07:35:00|9367.48|9367.48|9365.2|9365.2|9369.84|9369.84|9365.2|9365.2|0
1758181200000|2025-09-18 07:40:00|9364.48|9364.48|9362.58|9362.58|9365.8|9365.8|9360.6|9360.6|0
1758181500000|2025-09-18 07:45:00|9363.9|9363.9|9363.27|9363.27|9366.72|9366.72|9361.99|9361.99|0
1758181800000|2025-09-18 07:50:00|9363.58|9363.58|9361.22|9361.22|9364.56|9364.56|9360.87|9360.87|0
1758182100000|2025-09-18 07:55:00|9362.32|9362.32|9371.37|9371.37|9371.37|9371.37|9359.04|9359.04|0
1758182400000|2025-09-18 08:00:00|9371.91|9371.91|9387.25|9387.25|9387.52|9387.52|9370.75|9370.75|0
1758182700000|2025-09-18 08:05:00|9386.15|9386.15|9371.44|9371.44|9387.97|9387.97|9371.44|9371.44|0
1758183000000|2025-09-18 08:10:00|9371.2|9371.2|9381.44|9381.44|9381.44|9381.44|9370.07|9370.07|0
1758183300000|2025-09-18 08:15:00|9381.58|9381.58|9379.87|9379.87|9383.63|9383.63|9378.13|9378.13|0
1758183600000|2025-09-18 08:20:00|9379.65|9379.65|9381.05|9381.05|9381.45|9381.45|9374.7|9374.7|0
1758183900000|2025-09-18 08:25:00|9381.5|9381.5|9386.73|9386.73|9386.73|9386.73|9381.13|9381.13|0
1758184200000|2025-09-18 08:30:00|9387.06|9387.06|9381.76|9381.76|9389.06|9389.06|9381.76|9381.76|0
1758184500000|2025-09-18 08:35:00|9381.55|9381.55|9400.02|9400.02|9400.02|9400.02|9381.55|9381.55|0
1758184800000|2025-09-18 08:40:00|9400.68|9400.68|9413.89|9413.89|9413.89|9413.89|9400.02|9400.02|0
1758185100000|2025-09-18 08:45:00|9413.73|9413.73|9421.2|9421.2|9421.2|9421.2|9413.73|9413.73|0
1758185400000|2025-09-18 08:50:00|9421.35|9421.35|9418.77|9418.77|9424.76|9424.76|9416.59|9416.59|0
1758185700000|2025-09-18 08:55:00|9420.12|9420.12|9419.36|9419.36|9421.85|9421.85|9418.8|9418.8|0
1758186000000|2025-09-18 09:00:00|9420.47|9420.47|9425.22|9425.22|9425.22|9425.22|9417.84|9417.84|0
1758186300000|2025-09-18 09:05:00|9427.02|9427.02|9432.51|9432.51|9432.51|9432.51|9427.02|9427.02|0
1758186600000|2025-09-18 09:10:00|9432.39|9432.39|9423.89|9423.89|9432.39|9432.39|9422.38|9422.38|0
1758186900000|2025-09-18 09:15:00|9423.23|9423.23|9414.66|9414.66|9424.35|9424.35|9414.11|9414.11|0
1758187200000|2025-09-18 09:20:00|9414|9414|9424.53|9424.53|9424.98|9424.98|9414|9414|0
1758187500000|2025-09-18 09:25:00|9423.98|9423.98|9422.6|9422.6|9424.65|9424.65|9422.6|9422.6|0
1758187800000|2025-09-18 09:30:00|9422.76|9422.76|9422.78|9422.78|9422.78|9422.78|9417.89|9417.89|0
1758188100000|2025-09-18 09:35:00|9422.9|9422.9|9424.7|9424.7|9426.28|9426.28|9422.9|9422.9|0
1758188400000|2025-09-18 09:40:00|9424.15|9424.15|9416.04|9416.04|9424.15|9424.15|9416.04|9416.04|0
1758188700000|2025-09-18 09:45:00|9414.73|9414.73|9415.39|9415.39|9421.36|9421.36|9414.52|9414.52|0
1758189000000|2025-09-18 09:50:00|9415.11|9415.11|9415.46|9415.46|9420.2|9420.2|9415.11|9415.11|0
1758189300000|2025-09-18 09:55:00|9414.14|9414.14|9417.5|9417.5|9418.41|9418.41|9411.03|9411.03|0
1758189600000|2025-09-18 10:00:00|9417.63|9417.63|9420.21|9420.21|9420.25|9420.25|9417.25|9417.25|0
1758189900000|2025-09-18 10:05:00|9420.76|9420.76|9422.78|9422.78|9423.78|9423.78|9420.76|9420.76|0
1758190200000|2025-09-18 10:10:00|9423.12|9423.12|9427.05|9427.05|9427.05|9427.05|9422.31|9422.31|0
1758190500000|2025-09-18 10:15:00|9427.2|9427.2|9429.48|9429.48|9430.58|9430.58|9426.89|9426.89|0
1758190800000|2025-09-18 10:20:00|9429.32|9429.32|9425.67|9425.67|9429.32|9429.32|9425.67|9425.67|0
1758191100000|2025-09-18 10:25:00|9424.36|9424.36|9418.78|9418.78|9425.17|9425.17|9418.66|9418.66|0
1758191400000|2025-09-18 10:30:00|9418.3|9418.3|9413.95|9413.95|9418.51|9418.51|9411.93|9411.93|0
1758191700000|2025-09-18 10:35:00|9414.5|9414.5|9413.61|9413.61|9414.59|9414.59|9411.7|9411.7|0
1758192000000|2025-09-18 10:40:00|9414.16|9414.16|9415.53|9415.53|9416.04|9416.04|9413.67|9413.67|0
1758192300000|2025-09-18 10:45:00|9415.8|9415.8|9410.92|9410.92|9416.13|9416.13|9409.82|9409.82|0
1758192600000|2025-09-18 10:50:00|9408.13|9408.13|9404.74|9404.74|9408.76|9408.76|9404.74|9404.74|0
1758192900000|2025-09-18 10:55:00|9404.19|9404.19|9404.9|9404.9|9406|9406|9401.48|9401.48|0
1758193200000|2025-09-18 11:00:00|9404.83|9404.83|9401.79|9401.79|9407.97|9407.97|9400.42|9400.42|0
1758193500000|2025-09-18 11:05:00|9401.93|9401.93|9405.11|9405.11|9408.48|9408.48|9401.93|9401.93|0
1758193800000|2025-09-18 11:10:00|9405.25|9405.25|9403.92|9403.92|9406.35|9406.35|9400.47|9400.47|0
1758194100000|2025-09-18 11:15:00|9404.15|9404.15|9408.07|9408.07|9409.88|9409.88|9404.15|9404.15|0
1758194400000|2025-09-18 11:20:00|9408.52|9408.52|9416.9|9416.9|9419.71|9419.71|9408.52|9408.52|0
1758194700000|2025-09-18 11:25:00|9418|9418|9415.28|9415.28|9418|9418|9412.29|9412.29|0
1758195000000|2025-09-18 11:30:00|9416.27|9416.27|9414.42|9414.42|9417.73|9417.73|9413.32|9413.32|0
1758195300000|2025-09-18 11:35:00|9414.35|9414.35|9411.42|9411.42|9415.6|9415.6|9408.42|9408.42|0
1758195600000|2025-09-18 11:40:00|9410.1|9410.1|9411.5|9411.5|9412.76|9412.76|9403.78|9403.78|0
1758195900000|2025-09-18 11:45:00|9411.65|9411.65|9411.42|9411.42|9413.36|9413.36|9410.76|9410.76|0
1758196200000|2025-09-18 11:50:00|9411.29|9411.29|9409.4|9409.4|9411.29|9411.29|9407.59|9407.59|0
1758196500000|2025-09-18 11:55:00|9409.18|9409.18|9416.47|9416.47|9416.47|9416.47|9409.18|9409.18|0
1758196800000|2025-09-18 12:00:00|9417.02|9417.02|9416.17|9416.17|9417.32|9417.32|9414.28|9414.28|0
1758197100000|2025-09-18 12:05:00|9416.73|9416.73|9415.07|9415.07|9418.16|9418.16|9415.07|9415.07|0
1758197400000|2025-09-18 12:10:00|9414.83|9414.83|9415.09|9415.09|9415.98|9415.98|9409.02|9409.02|0
1758197700000|2025-09-18 12:15:00|9414.53|9414.53|9412.07|9412.07|9414.89|9414.89|9411.61|9411.61|0
1758198000000|2025-09-18 12:20:00|9411.92|9411.92|9417.11|9417.11|9417.56|9417.56|9411.92|9411.92|0
1758198300000|2025-09-18 12:25:00|9416.95|9416.95|9420.74|9420.74|9421.26|9421.26|9416.95|9416.95|0
1758198600000|2025-09-18 12:30:00|9420.35|9420.35|9413.69|9413.69|9421.05|9421.05|9413.57|9413.57|0
1758198900000|2025-09-18 12:35:00|9413.45|9413.45|9421.65|9421.65|9422.55|9422.55|9406.8|9406.8|0
1758199200000|2025-09-18 12:40:00|9421.77|9421.77|9422.56|9422.56|9431.12|9431.12|9421.03|9421.03|0
1758199500000|2025-09-18 12:45:00|9421.24|9421.24|9411.84|9411.84|9421.24|9421.24|9411.44|9411.44|0
1758199800000|2025-09-18 12:50:00|9411.29|9411.29|9401.6|9401.6|9411.29|9411.29|9401.36|9401.36|0
1758200100000|2025-09-18 12:55:00|9399.92|9399.92|9394.02|9394.02|9400.04|9400.04|9393.78|9393.78|0
1758200400000|2025-09-18 13:00:00|9393.78|9393.78|9393|9393|9395.77|9395.77|9392.03|9392.03|0
1758200700000|2025-09-18 13:05:00|9392.78|9392.78|9394.79|9394.79|9395.8|9395.8|9390.66|9390.66|0
1758201000000|2025-09-18 13:10:00|9394.64|9394.64|9393.22|9393.22|9395.06|9395.06|9391.89|9391.89|0
1758201300000|2025-09-18 13:15:00|9393.7|9393.7|9383.49|9383.49|9395.5|9395.5|9383.49|9383.49|0
1758201600000|2025-09-18 13:20:00|9383.34|9383.34|9379.08|9379.08|9383.34|9383.34|9378.57|9378.57|0
1758201900000|2025-09-18 13:25:00|9379.22|9379.22|9360.08|9360.08|9379.22|9379.22|9360.08|9360.08|0
1758202200000|2025-09-18 13:30:00|9359.42|9359.42|9350.02|9350.02|9373.34|9373.34|9340.42|9340.42|0
1758202500000|2025-09-18 13:35:00|9349.81|9349.81|9349.01|9349.01|9354.08|9354.08|9341.06|9341.06|0
1758202800000|2025-09-18 13:40:00|9348.42|9348.42|9372.32|9372.32|9373.42|9373.42|9348.42|9348.42|0
1758203100000|2025-09-18 13:45:00|9371.78|9371.78|9386.56|9386.56|9388.2|9388.2|9366.3|9366.3|0
1758203400000|2025-09-18 13:50:00|9387.11|9387.11|9379.26|9379.26|9391.73|9391.73|9379.26|9379.26|0
1758203700000|2025-09-18 13:55:00|9379.62|9379.62|9393.8|9393.8|9397.16|9397.16|9379.62|9379.62|0
1758204000000|2025-09-18 14:00:00|9393.14|9393.14|9399.88|9399.88|9401.53|9401.53|9390.5|9390.5|0
1758204300000|2025-09-18 14:05:00|9399.64|9399.64|9392.76|9392.76|9401.55|9401.55|9392.41|9392.41|0
1758204600000|2025-09-18 14:10:00|9392.42|9392.42|9386.77|9386.77|9392.82|9392.82|9383.65|9383.65|0
1758204900000|2025-09-18 14:15:00|9387.19|9387.19|9393.18|9393.18|9393.86|9393.86|9386.64|9386.64|0
1758205200000|2025-09-18 14:20:00|9393.84|9393.84|9397.41|9397.41|9397.41|9397.41|9393.02|9393.02|0
1758205500000|2025-09-18 14:25:00|9397.14|9397.14|9410.01|9410.01|9411.38|9411.38|9396.48|9396.48|0
1758205800000|2025-09-18 14:30:00|9409.68|9409.68|9407.63|9407.63|9414.11|9414.11|9406.16|9406.16|0
1758206100000|2025-09-18 14:35:00|9406.98|9406.98|9392.48|9392.48|9407.21|9407.21|9392.48|9392.48|0
1758206400000|2025-09-18 14:40:00|9392.93|9392.93|9388.96|9388.96|9396.16|9396.16|9388.96|9388.96|0
1758206700000|2025-09-18 14:45:00|9388.06|9388.06|9393.6|9393.6|9393.98|9393.98|9387.76|9387.76|0
1758207000000|2025-09-18 14:50:00|9393.05|9393.05|9386.33|9386.33|9393.05|9393.05|9382.47|9382.47|0
1758207300000|2025-09-18 14:55:00|9386.57|9386.57|9384.61|9384.61|9387.99|9387.99|9383.66|9383.66|0
1758207600000|2025-09-18 15:00:00|9384.88|9384.88|9373.47|9373.47|9384.88|9384.88|9371.08|9371.08|0
1758207900000|2025-09-18 15:05:00|9372.92|9372.92|9359.71|9359.71|9372.92|9372.92|9359.06|9359.06|0
1758208200000|2025-09-18 15:10:00|9360.27|9360.27|9364.57|9364.57|9366.97|9366.97|9360.27|9360.27|0
1758208500000|2025-09-18 15:15:00|9364.35|9364.35|9368.49|9368.49|9370.41|9370.41|9362.69|9362.69|0
1758208800000|2025-09-18 15:20:00|9368.82|9368.82|9369.61|9369.61|9373.04|9373.04|9366.85|9366.85|0
1758209100000|2025-09-18 15:25:00|9369.34|9369.34|9378.06|9378.06|9378.51|9378.51|9366.93|9366.93|0
1758266100000|2025-09-19 07:15:00|9384.53|9384.53|9397.81|9397.81|9397.81|9397.81|9384.46|9384.46|0
1758266400000|2025-09-19 07:20:00|9398.8|9398.8|9400.89|9400.89|9406.54|9406.54|9394.36|9394.36|0
1758266700000|2025-09-19 07:25:00|9401.04|9401.04|9418.33|9418.33|9422.27|9422.27|9400.04|9400.04|0
1758267000000|2025-09-19 07:30:00|9418.2|9418.2|9438.14|9438.14|9439.05|9439.05|9417.42|9417.42|0
1758267300000|2025-09-19 07:35:00|9436.82|9436.82|9442.16|9442.16|9442.16|9442.16|9436.14|9436.14|0
1758267600000|2025-09-19 07:40:00|9441.5|9441.5|9455.06|9455.06|9456.98|9456.98|9441.5|9441.5|0
1758267900000|2025-09-19 07:45:00|9455.13|9455.13|9447.63|9447.63|9455.13|9455.13|9444.43|9444.43|0
1758268200000|2025-09-19 07:50:00|9447.92|9447.92|9450.46|9450.46|9453.42|9453.42|9447.92|9447.92|0
1758268500000|2025-09-19 07:55:00|9451.11|9451.11|9460.05|9460.05|9463.36|9463.36|9451.11|9451.11|0
1758268800000|2025-09-19 08:00:00|9458.95|9458.95|9453.06|9453.06|9459.08|9459.08|9448.07|9448.07|0
1758269100000|2025-09-19 08:05:00|9453.38|9453.38|9458.34|9458.34|9459.11|9459.11|9452.74|9452.74|0
1758269400000|2025-09-19 08:10:00|9460.31|9460.31|9450.35|9450.35|9460.8|9460.8|9450.35|9450.35|0
1758269700000|2025-09-19 08:15:00|9450.2|9450.2|9434.51|9434.51|9451.15|9451.15|9432.26|9432.26|0
1758270000000|2025-09-19 08:20:00|9434.78|9434.78|9440.31|9440.31|9440.31|9440.31|9434.78|9434.78|0
1758270300000|2025-09-19 08:25:00|9440.16|9440.16|9454.43|9454.43|9454.43|9454.43|9439.17|9439.17|0
1758270600000|2025-09-19 08:30:00|9454.08|9454.08|9456.8|9456.8|9458.98|9458.98|9452.84|9452.84|0
1758270900000|2025-09-19 08:35:00|9457.16|9457.16|9451.66|9451.66|9462.95|9462.95|9451.21|9451.21|0
1758271200000|2025-09-19 08:40:00|9451.33|9451.33|9443.94|9443.94|9452.8|9452.8|9441.4|9441.4|0
1758271500000|2025-09-19 08:45:00|9443.29|9443.29|9440.55|9440.55|9450.02|9450.02|9440.05|9440.05|0
1758271800000|2025-09-19 08:50:00|9441.21|9441.21|9433.69|9433.69|9441.54|9441.54|9433.69|9433.69|0
1758272100000|2025-09-19 08:55:00|9432.14|9432.14|9426.2|9426.2|9433.24|9433.24|9425.25|9425.25|0
1758272400000|2025-09-19 09:00:00|9426.75|9426.75|9423.27|9423.27|9426.75|9426.75|9420.48|9420.48|0
1758272700000|2025-09-19 09:05:00|9423.15|9423.15|9411.28|9411.28|9423.82|9423.82|9411.28|9411.28|0
1758273300000|2025-09-19 09:15:00|9411.01|9411.01|9433.66|9433.66|9433.66|9433.66|9411.01|9411.01|0
1758273600000|2025-09-19 09:20:00|9433.95|9433.95|9427.46|9427.46|9435.1|9435.1|9427.46|9427.46|0
1758273900000|2025-09-19 09:25:00|9426.9|9426.9|9425.03|9425.03|9426.9|9426.9|9422.3|9422.3|0
1758274200000|2025-09-19 09:30:00|9425.68|9425.68|9427.58|9427.58|9429.55|9429.55|9423.78|9423.78|0
1758274500000|2025-09-19 09:35:00|9427.35|9427.35|9427.46|9427.46|9427.46|9427.46|9424.32|9424.32|0
1758274800000|2025-09-19 09:40:00|9427.28|9427.28|9414.05|9414.05|9428.77|9428.77|9414|9414|0
1758275100000|2025-09-19 09:45:00|9414.35|9414.35|9425.29|9425.29|9425.29|9425.29|9409.55|9409.55|0
1758275400000|2025-09-19 09:50:00|9422.98|9422.98|9412.51|9412.51|9429.12|9429.12|9410.99|9410.99|0
1758275700000|2025-09-19 09:55:00|9414.97|9414.97|9396.99|9396.99|9416.21|9416.21|9395.54|9395.54|0
1758276000000|2025-09-19 10:00:00|9396.76|9396.76|9386.39|9386.39|9396.76|9396.76|9386.16|9386.16|0
1758276300000|2025-09-19 10:05:00|9386.61|9386.61|9397.59|9397.59|9398.5|9398.5|9386.34|9386.34|0
1758276600000|2025-09-19 10:10:00|9398.14|9398.14|9393.77|9393.77|9398.14|9398.14|9389.85|9389.85|0
1758276900000|2025-09-19 10:15:00|9393.53|9393.53|9401.45|9401.45|9401.6|9401.6|9392.6|9392.6|0
1758277200000|2025-09-19 10:20:00|9401.33|9401.33|9403.19|9403.19|9403.74|9403.74|9397.99|9397.99|0
1758277500000|2025-09-19 10:25:00|9403.04|9403.04|9411.24|9411.24|9411.34|9411.34|9403.04|9403.04|0
1758277800000|2025-09-19 10:30:00|9410.58|9410.58|9404.34|9404.34|9410.58|9410.58|9404.22|9404.22|0
1758278100000|2025-09-19 10:35:00|9404.77|9404.77|9413.38|9413.38|9414.55|9414.55|9404.77|9404.77|0
1758278400000|2025-09-19 10:40:00|9413.69|9413.69|9411.69|9411.69|9414.59|9414.59|9409.7|9409.7|0
1758278700000|2025-09-19 10:45:00|9412.35|9412.35|9408|9408|9413.01|9413.01|9407.45|9407.45|0
1758279000000|2025-09-19 10:50:00|9407.85|9407.85|9405.87|9405.87|9409.58|9409.58|9404.77|9404.77|0
1758279300000|2025-09-19 10:55:00|9406.09|9406.09|9407.5|9407.5|9411.91|9411.91|9406.09|9406.09|0
1758279600000|2025-09-19 11:00:00|9407.77|9407.77|9412.68|9412.68|9417.05|9417.05|9407.77|9407.77|0
1758279900000|2025-09-19 11:05:00|9413.58|9413.58|9414.31|9414.31|9414.31|9414.31|9410.44|9410.44|0
1758280200000|2025-09-19 11:10:00|9414.24|9414.24|9408.16|9408.16|9416.24|9416.24|9406.02|9406.02|0
1758280500000|2025-09-19 11:15:00|9408.01|9408.01|9405.75|9405.75|9408.11|9408.11|9404.07|9404.07|0
1758280800000|2025-09-19 11:20:00|9404.81|9404.81|9396.04|9396.04|9404.99|9404.99|9396.04|9396.04|0
1758281100000|2025-09-19 11:25:00|9395.77|9395.77|9391.75|9391.75|9396.1|9396.1|9391.21|9391.21|0
1758281400000|2025-09-19 11:30:00|9390.44|9390.44|9395|9395|9395|9395|9388.35|9388.35|0
1758281700000|2025-09-19 11:35:00|9394.92|9394.92|9395.16|9395.16|9398.09|9398.09|9393.7|9393.7|0
1758282000000|2025-09-19 11:40:00|9395.25|9395.25|9392.25|9392.25|9395.25|9395.25|9391.8|9391.8|0
1758282300000|2025-09-19 11:45:00|9392.18|9392.18|9401|9401|9402.31|9402.31|9392.18|9392.18|0
1758282600000|2025-09-19 11:50:00|9401.44|9401.44|9397.14|9397.14|9401.44|9401.44|9395.97|9395.97|0
1758282900000|2025-09-19 11:55:00|9397.08|9397.08|9400.82|9400.82|9403.51|9403.51|9396.72|9396.72|0
1758283200000|2025-09-19 12:00:00|9400.96|9400.96|9408.04|9408.04|9409.65|9409.65|9400.96|9400.96|0
1758283500000|2025-09-19 12:05:00|9407.56|9407.56|9404.17|9404.17|9410.03|9410.03|9404.17|9404.17|0
1758283800000|2025-09-19 12:10:00|9404.1|9404.1|9406.65|9406.65|9406.65|9406.65|9403.25|9403.25|0
1758284100000|2025-09-19 12:15:00|9407.32|9407.32|9397.24|9397.24|9407.32|9407.32|9397.24|9397.24|0
1758284400000|2025-09-19 12:20:00|9397.55|9397.55|9397.88|9397.88|9400.09|9400.09|9395.51|9395.51|0
1758284700000|2025-09-19 12:25:00|9398.3|9398.3|9399.04|9399.04|9400.02|9400.02|9396.43|9396.43|0
1758285000000|2025-09-19 12:30:00|9399.59|9399.59|9396.76|9396.76|9399.73|9399.73|9396.76|9396.76|0
1758285300000|2025-09-19 12:35:00|9396.31|9396.31|9397.41|9397.41|9398.94|9398.94|9396.31|9396.31|0
1758285600000|2025-09-19 12:40:00|9397.34|9397.34|9394.65|9394.65|9398.55|9398.55|9394.23|9394.23|0
1758285900000|2025-09-19 12:45:00|9395.32|9395.32|9395.88|9395.88|9400.09|9400.09|9395.23|9395.23|0
1758286200000|2025-09-19 12:50:00|9395.54|9395.54|9394.03|9394.03|9398.2|9398.2|9394.03|9394.03|0
1758286500000|2025-09-19 12:55:00|9393.37|9393.37|9387.19|9387.19|9394.23|9394.23|9387.19|9387.19|0
1758286800000|2025-09-19 13:00:00|9387.31|9387.31|9410.19|9410.19|9410.19|9410.19|9387.31|9387.31|0
1758287100000|2025-09-19 13:05:00|9410.31|9410.31|9410.22|9410.22|9412.46|9412.46|9409.59|9409.59|0
1758287400000|2025-09-19 13:10:00|9409.91|9409.91|9410.24|9410.24|9412.51|9412.51|9409.91|9409.91|0
1758287700000|2025-09-19 13:15:00|9411.55|9411.55|9412.78|9412.78|9413.58|9413.58|9408.85|9408.85|0
1758288000000|2025-09-19 13:20:00|9412.92|9412.92|9408.84|9408.84|9414.57|9414.57|9408.84|9408.84|0
1758288300000|2025-09-19 13:25:00|9407.52|9407.52|9404.43|9404.43|9409.31|9409.31|9399.56|9399.56|0
1758288600000|2025-09-19 13:30:00|9404.09|9404.09|9392.54|9392.54|9405.28|9405.28|9390.66|9390.66|0
1758288900000|2025-09-19 13:35:00|9392.87|9392.87|9386.66|9386.66|9393.35|9393.35|9385.03|9385.03|0
1758289200000|2025-09-19 13:40:00|9386.81|9386.81|9371.19|9371.19|9387.78|9387.78|9371.19|9371.19|0
1758289500000|2025-09-19 13:45:00|9368.32|9368.32|9374.95|9374.95|9380.2|9380.2|9368.18|9368.18|0
1758289800000|2025-09-19 13:50:00|9375.5|9375.5|9366.65|9366.65|9376.01|9376.01|9364.56|9364.56|0
1758290100000|2025-09-19 13:55:00|9366.38|9366.38|9366.97|9366.97|9367.85|9367.85|9360.88|9360.88|0
1758290400000|2025-09-19 14:00:00|9364.24|9364.24|9369.51|9369.51|9370.32|9370.32|9359.27|9359.27|0
1758290700000|2025-09-19 14:05:00|9369.84|9369.84|9374.87|9374.87|9374.95|9374.95|9369.16|9369.16|0
1758291000000|2025-09-19 14:10:00|9374.94|9374.94|9373.14|9373.14|9374.94|9374.94|9370.92|9370.92|0
1758291300000|2025-09-19 14:15:00|9372.49|9372.49|9374.79|9374.79|9375.11|9375.11|9372.25|9372.25|0
1758291600000|2025-09-19 14:20:00|9374.52|9374.52|9367.69|9367.69|9376.14|9376.14|9366.53|9366.53|0
1758291900000|2025-09-19 14:25:00|9367.36|9367.36|9359.89|9359.89|9367.36|9367.36|9355.65|9355.65|0
1758292200000|2025-09-19 14:30:00|9359.23|9359.23|9364.97|9364.97|9365.56|9365.56|9356.93|9356.93|0
1758292500000|2025-09-19 14:35:00|9364.83|9364.83|9367.05|9367.05|9371.75|9371.75|9364.28|9364.28|0
1758292800000|2025-09-19 14:40:00|9367.32|9367.32|9368.52|9368.52|9368.52|9368.52|9359.37|9359.37|0
1758293100000|2025-09-19 14:45:00|9369.18|9369.18|9376.61|9376.61|9377.84|9377.84|9369.18|9369.18|0
1758293400000|2025-09-19 14:50:00|9376.47|9376.47|9380.94|9380.94|9386.25|9386.25|9375.74|9375.74|0
1758293700000|2025-09-19 14:55:00|9380.26|9380.26|9375.96|9375.96|9380.26|9380.26|9372.37|9372.37|0
1758294000000|2025-09-19 15:00:00|9376.12|9376.12|9374.01|9374.01|9381.04|9381.04|9373.9|9373.9|0
1758294300000|2025-09-19 15:05:00|9374.15|9374.15|9380.02|9380.02|9380.47|9380.47|9373.31|9373.31|0
1758294600000|2025-09-19 15:10:00|9379.47|9379.47|9378.32|9378.32|9379.5|9379.5|9376.15|9376.15|0
1758294900000|2025-09-19 15:15:00|9378.48|9378.48|9379.16|9379.16|9379.43|9379.43|9375.23|9375.23|0
1758295200000|2025-09-19 15:20:00|9378.5|9378.5|9380.2|9380.2|9384.88|9384.88|9378.32|9378.32|0
1758295500000|2025-09-19 15:25:00|9379.65|9379.65|9377.65|9377.65|9383.96|9383.96|9373.85|9373.85|0
1758525300000|2025-09-22 07:15:00|9325.99|9325.99|9317.05|9317.05|9328.31|9328.31|9316.84|9316.84|0
1758525600000|2025-09-22 07:20:00|9316.37|9316.37|9302.46|9302.46|9320.66|9320.66|9301.01|9301.01|0
1758525900000|2025-09-22 07:25:00|9302.39|9302.39|9308.51|9308.51|9308.51|9308.51|9296.7|9296.7|0
1758526200000|2025-09-22 07:30:00|9308.22|9308.22|9320.07|9320.07|9320.07|9320.07|9307.62|9307.62|0
1758526500000|2025-09-22 07:35:00|9320.63|9320.63|9334.39|9334.39|9335.55|9335.55|9319.52|9319.52|0
1758526800000|2025-09-22 07:40:00|9334.15|9334.15|9334.42|9334.42|9337.2|9337.2|9328.67|9328.67|0
1758527100000|2025-09-22 07:45:00|9333.43|9333.43|9331.46|9331.46|9333.43|9333.43|9329.15|9329.15|0
1758527400000|2025-09-22 07:50:00|9331.71|9331.71|9347.17|9347.17|9347.17|9347.17|9330.75|9330.75|0
1758527700000|2025-09-22 07:55:00|9347.35|9347.35|9357.47|9357.47|9358.12|9358.12|9347.35|9347.35|0
1758528000000|2025-09-22 08:00:00|9356.82|9356.82|9368.03|9368.03|9368.03|9368.03|9355.7|9355.7|0
1758528300000|2025-09-22 08:05:00|9368.69|9368.69|9375.46|9375.46|9375.46|9375.46|9368.69|9368.69|0
1758528600000|2025-09-22 08:10:00|9376.46|9376.46|9379.77|9379.77|9385.15|9385.15|9376.46|9376.46|0
1758528900000|2025-09-22 08:15:00|9377.81|9377.81|9374.2|9374.2|9378.81|9378.81|9372.9|9372.9|0
1758529200000|2025-09-22 08:20:00|9374.35|9374.35|9372.83|9372.83|9374.99|9374.99|9370.78|9370.78|0
1758529500000|2025-09-22 08:25:00|9372.28|9372.28|9357.56|9357.56|9372.49|9372.49|9357.56|9357.56|0
1758529800000|2025-09-22 08:30:00|9355.42|9355.42|9347.49|9347.49|9355.42|9355.42|9345.28|9345.28|0
1758530100000|2025-09-22 08:35:00|9346.84|9346.84|9348.42|9348.42|9348.42|9348.42|9342.24|9342.24|0
1758530400000|2025-09-22 08:40:00|9348.35|9348.35|9351.5|9351.5|9351.5|9351.5|9347.21|9347.21|0
1758530700000|2025-09-22 08:45:00|9350.84|9350.84|9338.15|9338.15|9351.61|9351.61|9338|9338|0
1758531000000|2025-09-22 08:50:00|9336.85|9336.85|9338.01|9338.01|9339.7|9339.7|9332.72|9332.72|0
1758531300000|2025-09-22 08:55:00|9337.87|9337.87|9338.01|9338.01|9338.01|9338.01|9335.9|9335.9|0
1758531600000|2025-09-22 09:00:00|9338.78|9338.78|9330.35|9330.35|9339.34|9339.34|9329.79|9329.79|0
1758531900000|2025-09-22 09:05:00|9330.2|9330.2|9322.52|9322.52|9330.91|9330.91|9321.87|9321.87|0
1758532200000|2025-09-22 09:10:00|9322.59|9322.59|9317.52|9317.52|9322.64|9322.64|9316.77|9316.77|0
1758532500000|2025-09-22 09:15:00|9317.43|9317.43|9316.32|9316.32|9320.85|9320.85|9315.85|9315.85|0
1758532800000|2025-09-22 09:20:00|9316.23|9316.23|9308.81|9308.81|9316.23|9316.23|9305.16|9305.16|0
1758533100000|2025-09-22 09:25:00|9309.05|9309.05|9305.77|9305.77|9310.02|9310.02|9303.97|9303.97|0
1758533400000|2025-09-22 09:30:00|9307.07|9307.07|9307.2|9307.2|9310.62|9310.62|9305.16|9305.16|0
1758533700000|2025-09-22 09:35:00|9307.06|9307.06|9303.7|9303.7|9308.85|9308.85|9302.39|9302.39|0
1758534000000|2025-09-22 09:40:00|9303.58|9303.58|9305.63|9305.63|9307.28|9307.28|9302.9|9302.9|0
1758534300000|2025-09-22 09:45:00|9306.19|9306.19|9307.76|9307.76|9309|9309|9305.58|9305.58|0
1758534600000|2025-09-22 09:50:00|9307.11|9307.11|9309.6|9309.6|9309.78|9309.78|9307.11|9307.11|0
1758534900000|2025-09-22 09:55:00|9309.96|9309.96|9310.96|9310.96|9311.11|9311.11|9308.48|9308.48|0
1758535200000|2025-09-22 10:00:00|9310.31|9310.31|9317.02|9317.02|9317.02|9317.02|9310.1|9310.1|0
1758535500000|2025-09-22 10:05:00|9317.5|9317.5|9323.15|9323.15|9324.07|9324.07|9317.12|9317.12|0
1758535800000|2025-09-22 10:10:00|9323.61|9323.61|9329.16|9329.16|9329.16|9329.16|9322.16|9322.16|0
1758536100000|2025-09-22 10:15:00|9328.51|9328.51|9335.76|9335.76|9335.97|9335.97|9328.51|9328.51|0
1758536400000|2025-09-22 10:20:00|9335.99|9335.99|9339.69|9339.69|9339.69|9339.69|9335.98|9335.98|0
1758536700000|2025-09-22 10:25:00|9339.83|9339.83|9343.89|9343.89|9344.57|9344.57|9339.74|9339.74|0
1758537000000|2025-09-22 10:30:00|9344.18|9344.18|9352.62|9352.62|9352.62|9352.62|9344.18|9344.18|0
1758537300000|2025-09-22 10:35:00|9352.55|9352.55|9352.24|9352.24|9354.12|9354.12|9352.24|9352.24|0
1758537600000|2025-09-22 10:40:00|9352.89|9352.89|9349.53|9349.53|9353.9|9353.9|9348.87|9348.87|0
1758537900000|2025-09-22 10:45:00|9350.18|9350.18|9348.19|9348.19|9350.43|9350.43|9346.7|9346.7|0
1758538200000|2025-09-22 10:50:00|9348.52|9348.52|9339.67|9339.67|9348.72|9348.72|9339.67|9339.67|0
1758538500000|2025-09-22 10:55:00|9340.32|9340.32|9338.38|9338.38|9340.47|9340.47|9337.23|9337.23|0
1758538800000|2025-09-22 11:00:00|9337.64|9337.64|9337.86|9337.86|9338.53|9338.53|9332.6|9332.6|0
1758539100000|2025-09-22 11:05:00|9339|9339|9329.56|9329.56|9339.02|9339.02|9329.56|9329.56|0
1758539400000|2025-09-22 11:10:00|9328.9|9328.9|9321.97|9321.97|9328.9|9328.9|9319.62|9319.62|0
1758539700000|2025-09-22 11:15:00|9322.06|9322.06|9332.57|9332.57|9334.24|9334.24|9320.55|9320.55|0
1758540000000|2025-09-22 11:20:00|9332.08|9332.08|9326.88|9326.88|9332.09|9332.09|9326.32|9326.32|0
1758540300000|2025-09-22 11:25:00|9326.63|9326.63|9325.23|9325.23|9326.63|9326.63|9323.53|9323.53|0
1758540600000|2025-09-22 11:30:00|9325.48|9325.48|9330.88|9330.88|9332.4|9332.4|9325.48|9325.48|0
1758540900000|2025-09-22 11:35:00|9331.13|9331.13|9332.09|9332.09|9334.52|9334.52|9331.08|9331.08|0
1758541200000|2025-09-22 11:40:00|9331.97|9331.97|9333.08|9333.08|9333.31|9333.31|9329.98|9329.98|0
1758541500000|2025-09-22 11:45:00|9331.12|9331.12|9330.06|9330.06|9333.16|9333.16|9329.87|9329.87|0
1758541800000|2025-09-22 11:50:00|9330.34|9330.34|9326.2|9326.2|9330.34|9330.34|9320.62|9320.62|0
1758542100000|2025-09-22 11:55:00|9326.28|9326.28|9328.56|9328.56|9328.71|9328.71|9324.56|9324.56|0
1758542400000|2025-09-22 12:00:00|9326.89|9326.89|9321.57|9321.57|9326.89|9326.89|9320.26|9320.26|0
1758542700000|2025-09-22 12:05:00|9321.42|9321.42|9323.42|9323.42|9325.07|9325.07|9320.86|9320.86|0
1758543000000|2025-09-22 12:10:00|9325.38|9325.38|9321.61|9321.61|9325.59|9325.59|9320.82|9320.82|0
1758543300000|2025-09-22 12:15:00|9322.06|9322.06|9320.6|9320.6|9323.13|9323.13|9320.6|9320.6|0
1758543600000|2025-09-22 12:20:00|9319.94|9319.94|9323.59|9323.59|9324.25|9324.25|9319.87|9319.87|0
1758543900000|2025-09-22 12:25:00|9323.66|9323.66|9322.33|9322.33|9324.46|9324.46|9322.07|9322.07|0
1758544200000|2025-09-22 12:30:00|9322.11|9322.11|9323.83|9323.83|9323.83|9323.83|9319.09|9319.09|0
1758544500000|2025-09-22 12:35:00|9323.58|9323.58|9322.35|9322.35|9324.38|9324.38|9322.35|9322.35|0
1758544800000|2025-09-22 12:40:00|9322.91|9322.91|9330.72|9330.72|9333.26|9333.26|9322.91|9322.91|0
1758545100000|2025-09-22 12:45:00|9329.72|9329.72|9322.78|9322.78|9329.72|9329.72|9322.7|9322.7|0
1758545400000|2025-09-22 12:50:00|9320.17|9320.17|9318.39|9318.39|9322.16|9322.16|9318.04|9318.04|0
1758545700000|2025-09-22 12:55:00|9319.5|9319.5|9322.33|9322.33|9324.44|9324.44|9319.28|9319.28|0
1758546000000|2025-09-22 13:00:00|9322.03|9322.03|9317.26|9317.26|9322.03|9322.03|9316.4|9316.4|0
1758546300000|2025-09-22 13:05:00|9317.51|9317.51|9320.31|9320.31|9320.53|9320.53|9317.3|9317.3|0
1758546600000|2025-09-22 13:10:00|9319.65|9319.65|9320.2|9320.2|9320.35|9320.35|9317.62|9317.62|0
1758546900000|2025-09-22 13:15:00|9318.89|9318.89|9319.91|9319.91|9319.91|9319.91|9314.86|9314.86|0
1758547200000|2025-09-22 13:20:00|9320.4|9320.4|9322.23|9322.23|9325.55|9325.55|9320.14|9320.14|0
1758547500000|2025-09-22 13:25:00|9321.58|9321.58|9322.51|9322.51|9322.51|9322.51|9318.04|9318.04|0
1758547800000|2025-09-22 13:30:00|9322.18|9322.18|9317.11|9317.11|9328.96|9328.96|9315.45|9315.45|0
1758548100000|2025-09-22 13:35:00|9317.36|9317.36|9316.1|9316.1|9320.11|9320.11|9310.53|9310.53|0
1758548400000|2025-09-22 13:40:00|9316.25|9316.25|9310.79|9310.79|9316.25|9316.25|9307.06|9307.06|0
1758548700000|2025-09-22 13:45:00|9310.54|9310.54|9314.7|9314.7|9316.57|9316.57|9307.94|9307.94|0
1758549000000|2025-09-22 13:50:00|9314.05|9314.05|9309.12|9309.12|9318.27|9318.27|9307.88|9307.88|0
1758549300000|2025-09-22 13:55:00|9310.43|9310.43|9312.9|9312.9|9313.58|9313.58|9310.43|9310.43|0
1758549600000|2025-09-22 14:00:00|9312.57|9312.57|9308.55|9308.55|9312.71|9312.71|9306.23|9306.23|0
1758549900000|2025-09-22 14:05:00|9308.7|9308.7|9306.86|9306.86|9313.44|9313.44|9306.86|9306.86|0
1758550200000|2025-09-22 14:10:00|9307.11|9307.11|9311.55|9311.55|9314.02|9314.02|9307.11|9307.11|0
1758550500000|2025-09-22 14:15:00|9311.8|9311.8|9309.2|9309.2|9313.1|9313.1|9307.75|9307.75|0
1758550800000|2025-09-22 14:20:00|9309.45|9309.45|9317.23|9317.23|9317.88|9317.88|9309.45|9309.45|0
1758551100000|2025-09-22 14:25:00|9316.11|9316.11|9306.91|9306.91|9316.11|9316.11|9306.36|9306.36|0
1758551400000|2025-09-22 14:30:00|9307.05|9307.05|9296.66|9296.66|9307.05|9307.05|9296.01|9296.01|0
1758551700000|2025-09-22 14:35:00|9296.59|9296.59|9290.8|9290.8|9299.64|9299.64|9290.8|9290.8|0
1758552000000|2025-09-22 14:40:00|9291.04|9291.04|9293.57|9293.57|9293.76|9293.76|9287.91|9287.91|0
1758552300000|2025-09-22 14:45:00|9293.43|9293.43|9293.96|9293.96|9295.12|9295.12|9292.66|9292.66|0
1758552600000|2025-09-22 14:50:00|9293.81|9293.81|9298.44|9298.44|9300.56|9300.56|9293.26|9293.26|0
1758552900000|2025-09-22 14:55:00|9298.69|9298.69|9303.4|9303.4|9303.73|9303.73|9298.69|9298.69|0
1758553200000|2025-09-22 15:00:00|9303.09|9303.09|9306.99|9306.99|9311.48|9311.48|9303.09|9303.09|0
1758553500000|2025-09-22 15:05:00|9306.74|9306.74|9308.81|9308.81|9309.77|9309.77|9305.46|9305.46|0
1758553800000|2025-09-22 15:10:00|9308.25|9308.25|9308.73|9308.73|9313|9313|9308.2|9308.2|0
1758554100000|2025-09-22 15:15:00|9307.42|9307.42|9312.73|9312.73|9312.73|9312.73|9303.46|9303.46|0
1758554400000|2025-09-22 15:20:00|9312.98|9312.98|9308.77|9308.77|9317.28|9317.28|9308.77|9308.77|0
1758554700000|2025-09-22 15:25:00|9308.54|9308.54|9307.1|9307.1|9310.3|9310.3|9306.5|9306.5|0
1758611700000|2025-09-23 07:15:00|9377.72|9377.72|9377.25|9377.25|9379.38|9379.38|9370.19|9370.19|0
1758612000000|2025-09-23 07:20:00|9377.46|9377.46|9377.45|9377.45|9381.62|9381.62|9376.25|9376.25|0
1758612300000|2025-09-23 07:25:00|9377.16|9377.16|9387.97|9387.97|9390.75|9390.75|9375.79|9375.79|0
1758612600000|2025-09-23 07:30:00|9387.72|9387.72|9394.47|9394.47|9395.53|9395.53|9380.57|9380.57|0
1758612900000|2025-09-23 07:35:00|9395.78|9395.78|9403.01|9403.01|9413.17|9413.17|9395.78|9395.78|0
1758613200000|2025-09-23 07:40:00|9402.74|9402.74|9391.76|9391.76|9402.74|9402.74|9391.76|9391.76|0
1758613500000|2025-09-23 07:45:00|9391.91|9391.91|9403.6|9403.6|9404.4|9404.4|9391.91|9391.91|0
1758613800000|2025-09-23 07:50:00|9404.29|9404.29|9399.91|9399.91|9405.46|9405.46|9399.91|9399.91|0
1758614100000|2025-09-23 07:55:00|9397.95|9397.95|9411.02|9411.02|9412.03|9412.03|9397.95|9397.95|0
1758614400000|2025-09-23 08:00:00|9410.46|9410.46|9409.71|9409.71|9413.75|9413.75|9408.72|9408.72|0
1758614700000|2025-09-23 08:05:00|9409.22|9409.22|9412.07|9412.07|9413.07|9413.07|9407.79|9407.79|0
1758615000000|2025-09-23 08:10:00|9411.51|9411.51|9409.08|9409.08|9413.63|9413.63|9408.59|9408.59|0
1758615300000|2025-09-23 08:15:00|9409.33|9409.33|9418|9418|9418|9418|9406.72|9406.72|0
1758615600000|2025-09-23 08:20:00|9417.34|9417.34|9415.51|9415.51|9421.84|9421.84|9415.51|9415.51|0
1758615900000|2025-09-23 08:25:00|9415.87|9415.87|9413.73|9413.73|9417.83|9417.83|9412.71|9412.71|0
1758616200000|2025-09-23 08:30:00|9413.66|9413.66|9416.44|9416.44|9417.36|9417.36|9413.01|9413.01|0
1758616500000|2025-09-23 08:35:00|9418.12|9418.12|9410.95|9410.95|9418.12|9418.12|9404.27|9404.27|0
1758616800000|2025-09-23 08:40:00|9411.6|9411.6|9411.62|9411.62|9413.94|9413.94|9411.6|9411.6|0
1758617100000|2025-09-23 08:45:00|9410.97|9410.97|9412.45|9412.45|9414.22|9414.22|9410.03|9410.03|0
1758617400000|2025-09-23 08:50:00|9412.3|9412.3|9407.72|9407.72|9412.3|9412.3|9402.88|9402.88|0
1758617700000|2025-09-23 08:55:00|9408.22|9408.22|9406.11|9406.11|9408.82|9408.82|9405.14|9405.14|0
1758618000000|2025-09-23 09:00:00|9405.44|9405.44|9398.84|9398.84|9405.65|9405.65|9398.58|9398.58|0
1758618300000|2025-09-23 09:05:00|9398.36|9398.36|9402|9402|9402|9402|9396.91|9396.91|0
1758618600000|2025-09-23 09:10:00|9403.14|9403.14|9402.04|9402.04|9404.24|9404.24|9395.58|9395.58|0
1758618900000|2025-09-23 09:15:00|9401.79|9401.79|9400.92|9400.92|9403.18|9403.18|9397.78|9397.78|0
1758619200000|2025-09-23 09:20:00|9402.23|9402.23|9411.92|9411.92|9412.59|9412.59|9402.23|9402.23|0
1758619500000|2025-09-23 09:25:00|9412.08|9412.08|9408.42|9408.42|9412.08|9412.08|9407.77|9407.77|0
1758619800000|2025-09-23 09:30:00|9407.94|9407.94|9402.52|9402.52|9409.49|9409.49|9401.28|9401.28|0
1758620100000|2025-09-23 09:35:00|9401.86|9401.86|9404.87|9404.87|9405.53|9405.53|9400.03|9400.03|0
1758620400000|2025-09-23 09:40:00|9404.99|9404.99|9406.73|9406.73|9409.87|9409.87|9404.99|9404.99|0
1758620700000|2025-09-23 09:45:00|9407.29|9407.29|9409.84|9409.84|9411.23|9411.23|9405.72|9405.72|0
1758621000000|2025-09-23 09:50:00|9409.91|9409.91|9414.34|9414.34|9414.34|9414.34|9409.28|9409.28|0
1758621300000|2025-09-23 09:55:00|9414.68|9414.68|9411.59|9411.59|9414.68|9414.68|9410.6|9410.6|0
1758621600000|2025-09-23 10:00:00|9412.04|9412.04|9408.56|9408.56|9412.83|9412.83|9408.56|9408.56|0
1758621900000|2025-09-23 10:05:00|9409.87|9409.87|9404.51|9404.51|9410.1|9410.1|9403.25|9403.25|0
1758622200000|2025-09-23 10:10:00|9404.18|9404.18|9401.26|9401.26|9404.73|9404.73|9399.68|9399.68|0
1758622500000|2025-09-23 10:15:00|9400.79|9400.79|9394.18|9394.18|9401.12|9401.12|9394.18|9394.18|0
1758622800000|2025-09-23 10:20:00|9394.46|9394.46|9388.81|9388.81|9394.46|9394.46|9388.1|9388.1|0
1758623100000|2025-09-23 10:25:00|9388.56|9388.56|9381.02|9381.02|9389.12|9389.12|9380.93|9380.93|0
1758623400000|2025-09-23 10:30:00|9381.68|9381.68|9387.4|9387.4|9398.65|9398.65|9381.61|9381.61|0
1758623700000|2025-09-23 10:35:00|9387.16|9387.16|9388.64|9388.64|9390.6|9390.6|9385.76|9385.76|0
1758624000000|2025-09-23 10:40:00|9389.2|9389.2|9384.63|9384.63|9389.2|9389.2|9383.2|9383.2|0
1758624300000|2025-09-23 10:45:00|9384.83|9384.83|9386.64|9386.64|9389.36|9389.36|9384.12|9384.12|0
1758624600000|2025-09-23 10:50:00|9386.88|9386.88|9387.67|9387.67|9387.67|9387.67|9384.28|9384.28|0
1758624900000|2025-09-23 10:55:00|9388.03|9388.03|9394.76|9394.76|9395.27|9395.27|9388.03|9388.03|0
1758625200000|2025-09-23 11:00:00|9394.83|9394.83|9390.4|9390.4|9395.04|9395.04|9389.9|9389.9|0
1758625500000|2025-09-23 11:05:00|9389.28|9389.28|9392.1|9392.1|9392.1|9392.1|9389.28|9389.28|0
1758625800000|2025-09-23 11:10:00|9392.76|9392.76|9393.69|9393.69|9395.17|9395.17|9392.11|9392.11|0
1758626100000|2025-09-23 11:15:00|9393.33|9393.33|9389.01|9389.01|9393.72|9393.72|9388.26|9388.26|0
1758626400000|2025-09-23 11:20:00|9390.69|9390.69|9389.68|9389.68|9390.94|9390.94|9388.51|9388.51|0
1758626700000|2025-09-23 11:25:00|9389.44|9389.44|9388.95|9388.95|9389.44|9389.44|9388.09|9388.09|0
1758627000000|2025-09-23 11:30:00|9388.29|9388.29|9388.03|9388.03|9388.29|9388.29|9385.17|9385.17|0
1758627300000|2025-09-23 11:35:00|9388.68|9388.68|9386.79|9386.79|9389.82|9389.82|9386.52|9386.52|0
1758627600000|2025-09-23 11:40:00|9387.02|9387.02|9391|9391|9391.07|9391.07|9385.61|9385.61|0
1758627900000|2025-09-23 11:45:00|9391.34|9391.34|9391.67|9391.67|9392.74|9392.74|9389.17|9389.17|0
1758628200000|2025-09-23 11:50:00|9392.42|9392.42|9393.06|9393.06|9393.06|9393.06|9389.35|9389.35|0
1758628500000|2025-09-23 11:55:00|9393.52|9393.52|9399.18|9399.18|9399.18|9399.18|9393.52|9393.52|0
1758628800000|2025-09-23 12:00:00|9399.68|9399.68|9404.44|9404.44|9406.01|9406.01|9398.81|9398.81|0
1758629100000|2025-09-23 12:05:00|9409.01|9409.01|9405.78|9405.78|9409.41|9409.41|9405.78|9405.78|0
1758629400000|2025-09-23 12:10:00|9404.66|9404.66|9404.11|9404.11|9405.85|9405.85|9402.34|9402.34|0
1758629700000|2025-09-23 12:15:00|9403.96|9403.96|9401.97|9401.97|9404.48|9404.48|9400.91|9400.91|0
1758630000000|2025-09-23 12:20:00|9401.72|9401.72|9402.72|9402.72|9404.54|9404.54|9401.22|9401.22|0
1758630300000|2025-09-23 12:25:00|9402.57|9402.57|9403.16|9403.16|9404.93|9404.93|9401.98|9401.98|0
1758630600000|2025-09-23 12:30:00|9403.82|9403.82|9396.75|9396.75|9403.82|9403.82|9396.3|9396.3|0
1758630900000|2025-09-23 12:35:00|9395.17|9395.17|9395.28|9395.28|9395.28|9395.28|9392.35|9392.35|0
1758631200000|2025-09-23 12:40:00|9395.35|9395.35|9396.99|9396.99|9396.99|9396.99|9393.1|9393.1|0
1758631500000|2025-09-23 12:45:00|9397.23|9397.23|9398.08|9398.08|9398.64|9398.64|9395.92|9395.92|0
1758631800000|2025-09-23 12:50:00|9398.01|9398.01|9402.07|9402.07|9403.08|9403.08|9397.51|9397.51|0
1758632100000|2025-09-23 12:55:00|9401.92|9401.92|9402.96|9402.96|9405.06|9405.06|9401.53|9401.53|0
1758632400000|2025-09-23 13:00:00|9403.08|9403.08|9399.66|9399.66|9403.73|9403.73|9398.94|9398.94|0
1758632700000|2025-09-23 13:05:00|9399.78|9399.78|9399.58|9399.58|9399.9|9399.9|9396.83|9396.83|0
1758633000000|2025-09-23 13:10:00|9399.7|9399.7|9398.94|9398.94|9405.48|9405.48|9398.94|9398.94|0
1758633300000|2025-09-23 13:15:00|9398.64|9398.64|9399.58|9399.58|9403.15|9403.15|9398.02|9398.02|0
1758633600000|2025-09-23 13:20:00|9399.02|9399.02|9402.99|9402.99|9404.35|9404.35|9399.02|9399.02|0
1758633900000|2025-09-23 13:25:00|9402.49|9402.49|9406.12|9406.12|9406.61|9406.61|9400.49|9400.49|0
1758634200000|2025-09-23 13:30:00|9405.78|9405.78|9393.26|9393.26|9406.85|9406.85|9391.7|9391.7|0
1758634500000|2025-09-23 13:35:00|9392.61|9392.61|9401.86|9401.86|9403.99|9403.99|9388.96|9388.96|0
1758634800000|2025-09-23 13:40:00|9402.61|9402.61|9408.43|9408.43|9408.67|9408.67|9400.62|9400.62|0
1758635100000|2025-09-23 13:45:00|9409.67|9409.67|9427.65|9427.65|9428.05|9428.05|9407.99|9407.99|0
1758635400000|2025-09-23 13:50:00|9427.1|9427.1|9426.5|9426.5|9427.6|9427.6|9423.03|9423.03|0
1758635700000|2025-09-23 13:55:00|9427.14|9427.14|9421.5|9421.5|9428.09|9428.09|9418.07|9418.07|0
1758636000000|2025-09-23 14:00:00|9421.95|9421.95|9406.02|9406.02|9422.74|9422.74|9402.8|9402.8|0
1758636300000|2025-09-23 14:05:00|9405.56|9405.56|9407|9407|9409.89|9409.89|9402.61|9402.61|0
1758636600000|2025-09-23 14:10:00|9406.75|9406.75|9406.11|9406.11|9409.78|9409.78|9404.87|9404.87|0
1758636900000|2025-09-23 14:15:00|9405.56|9405.56|9400.58|9400.58|9405.56|9405.56|9398.38|9398.38|0
1758637200000|2025-09-23 14:20:00|9400.73|9400.73|9402.96|9402.96|9403.9|9403.9|9397.01|9397.01|0
1758637500000|2025-09-23 14:25:00|9403.46|9403.46|9407.21|9407.21|9409.06|9409.06|9403.46|9403.46|0
1758637800000|2025-09-23 14:30:00|9407.14|9407.14|9404.92|9404.92|9407.14|9407.14|9404.26|9404.26|0
1758638100000|2025-09-23 14:35:00|9404.68|9404.68|9408.68|9408.68|9409.42|9409.42|9403.19|9403.19|0
1758638400000|2025-09-23 14:40:00|9409.24|9409.24|9419.76|9419.76|9419.76|9419.76|9408.68|9408.68|0
1758638700000|2025-09-23 14:45:00|9421.07|9421.07|9420.67|9420.67|9422.84|9422.84|9418.35|9418.35|0
1758639000000|2025-09-23 14:50:00|9420.92|9420.92|9418.92|9418.92|9422.22|9422.22|9417.98|9417.98|0
1758639300000|2025-09-23 14:55:00|9419.07|9419.07|9412.91|9412.91|9421.35|9421.35|9412.91|9412.91|0
1758639600000|2025-09-23 15:00:00|9412.41|9412.41|9411.51|9411.51|9414.52|9414.52|9409.9|9409.9|0
1758639900000|2025-09-23 15:05:00|9412.16|9412.16|9407.66|9407.66|9414.83|9414.83|9405.81|9405.81|0
1758640200000|2025-09-23 15:10:00|9408.22|9408.22|9405.84|9405.84|9408.78|9408.78|9403.92|9403.92|0
1758640500000|2025-09-23 15:15:00|9406.44|9406.44|9400.29|9400.29|9406.85|9406.85|9399.8|9399.8|0
1758640800000|2025-09-23 15:20:00|9400.36|9400.36|9402.54|9402.54|9403.1|9403.1|9398.85|9398.85|0
1758641100000|2025-09-23 15:25:00|9403.19|9403.19|9399.16|9399.16|9404.24|9404.24|9398.56|9398.56|0
1758698100000|2025-09-24 07:15:00|9297.4|9297.4|9312.97|9312.97|9313.3|9313.3|9294.35|9294.35|0
1758698400000|2025-09-24 07:20:00|9312.31|9312.31|9309.88|9309.88|9316.23|9316.23|9305.82|9305.82|0
1758698700000|2025-09-24 07:25:00|9309.22|9309.22|9299.8|9299.8|9312.41|9312.41|9299.8|9299.8|0
1758699000000|2025-09-24 07:30:00|9299.55|9299.55|9318.2|9318.2|9318.2|9318.2|9299.07|9299.07|0
1758699300000|2025-09-24 07:35:00|9319.53|9319.53|9324.97|9324.97|9324.97|9324.97|9314.05|9314.05|0
1758699600000|2025-09-24 07:40:00|9325.21|9325.21|9329.69|9329.69|9330.25|9330.25|9322.82|9322.82|0
1758699900000|2025-09-24 07:45:00|9329.93|9329.93|9343.96|9343.96|9344.62|9344.62|9329.76|9329.76|0
1758700200000|2025-09-24 07:50:00|9345.27|9345.27|9340.32|9340.32|9349.51|9349.51|9339.57|9339.57|0
1758700500000|2025-09-24 07:55:00|9340.16|9340.16|9339.08|9339.08|9342.23|9342.23|9337.55|9337.55|0
1758700800000|2025-09-24 08:00:00|9339.33|9339.33|9333.02|9333.02|9339.33|9339.33|9332.19|9332.19|0
1758701100000|2025-09-24 08:05:00|9332.37|9332.37|9346.25|9346.25|9348.23|9348.23|9332.37|9332.37|0
1758701400000|2025-09-24 08:10:00|9345.58|9345.58|9346.32|9346.32|9346.32|9346.32|9344.15|9344.15|0
1758701700000|2025-09-24 08:15:00|9346.87|9346.87|9350.16|9350.16|9350.28|9350.28|9341.96|9341.96|0
1758702000000|2025-09-24 08:20:00|9349.91|9349.91|9349.17|9349.17|9349.91|9349.91|9343.52|9343.52|0
1758702300000|2025-09-24 08:25:00|9349.5|9349.5|9359.12|9359.12|9359.12|9359.12|9349.4|9349.4|0
1758702600000|2025-09-24 08:30:00|9358.79|9358.79|9357.73|9357.73|9358.79|9358.79|9352.79|9352.79|0
1758702900000|2025-09-24 08:35:00|9357.08|9357.08|9359.73|9359.73|9361.57|9361.57|9355.52|9355.52|0
1758703200000|2025-09-24 08:40:00|9359.87|9359.87|9362.95|9362.95|9366.87|9366.87|9359.87|9359.87|0
1758703500000|2025-09-24 08:45:00|9363.37|9363.37|9356.61|9356.61|9363.37|9363.37|9355.46|9355.46|0
1758703800000|2025-09-24 08:50:00|9357.3|9357.3|9355.71|9355.71|9359.6|9359.6|9353.13|9353.13|0
1758704100000|2025-09-24 08:55:00|9355.56|9355.56|9357.44|9357.44|9361.05|9361.05|9355.56|9355.56|0
1758704400000|2025-09-24 09:00:00|9357.28|9357.28|9353.78|9353.78|9357.28|9357.28|9353.52|9353.52|0
1758704700000|2025-09-24 09:05:00|9353.3|9353.3|9354.98|9354.98|9356.14|9356.14|9352.47|9352.47|0
1758705000000|2025-09-24 09:10:00|9356.29|9356.29|9364.09|9364.09|9364.22|9364.22|9356.29|9356.29|0
1758705300000|2025-09-24 09:15:00|9364.15|9364.15|9366.86|9366.86|9370.02|9370.02|9364.15|9364.15|0
1758705600000|2025-09-24 09:20:00|9366.41|9366.41|9352.58|9352.58|9366.41|9366.41|9352.58|9352.58|0
1758705900000|2025-09-24 09:25:00|9352.43|9352.43|9352.77|9352.77|9354.97|9354.97|9351.3|9351.3|0
1758706200000|2025-09-24 09:30:00|9353.33|9353.33|9349.71|9349.71|9354.22|9354.22|9349.57|9349.57|0
1758706500000|2025-09-24 09:35:00|9349.85|9349.85|9351.96|9351.96|9353.11|9353.11|9348.74|9348.74|0
1758706800000|2025-09-24 09:40:00|9351.05|9351.05|9353.94|9353.94|9353.94|9353.94|9349.99|9349.99|0
1758707100000|2025-09-24 09:45:00|9354.09|9354.09|9365.61|9365.61|9366.3|9366.3|9354.09|9354.09|0
1758707400000|2025-09-24 09:50:00|9365.39|9365.39|9368.03|9368.03|9370.14|9370.14|9365.22|9365.22|0
1758707700000|2025-09-24 09:55:00|9368.78|9368.78|9372.13|9372.13|9372.46|9372.46|9368.53|9368.53|0
1758708000000|2025-09-24 10:00:00|9371.01|9371.01|9364.67|9364.67|9371.01|9371.01|9364.01|9364.01|0
1758708300000|2025-09-24 10:05:00|9364.82|9364.82|9369.63|9369.63|9369.63|9369.63|9364.36|9364.36|0
1758708600000|2025-09-24 10:10:00|9369.38|9369.38|9365.99|9365.99|9369.63|9369.63|9365.59|9365.59|0
1758708900000|2025-09-24 10:15:00|9365.86|9365.86|9365.93|9365.93|9366.57|9366.57|9365.02|9365.02|0
1758709200000|2025-09-24 10:20:00|9366.41|9366.41|9365.96|9365.96|9366.41|9366.41|9363.84|9363.84|0
1758709500000|2025-09-24 10:25:00|9366.17|9366.17|9367.23|9367.23|9368.12|9368.12|9364.11|9364.11|0
1758709800000|2025-09-24 10:30:00|9367.41|9367.41|9366.38|9366.38|9369.45|9369.45|9366.25|9366.25|0
1758710100000|2025-09-24 10:35:00|9365.73|9365.73|9362.7|9362.7|9365.94|9365.94|9362.63|9362.63|0
1758710400000|2025-09-24 10:40:00|9362.95|9362.95|9366.44|9366.44|9367.09|9367.09|9362.3|9362.3|0
1758710700000|2025-09-24 10:45:00|9366.67|9366.67|9370.8|9370.8|9372.37|9372.37|9366.67|9366.67|0
1758711000000|2025-09-24 10:50:00|9370.95|9370.95|9369.64|9369.64|9374.17|9374.17|9369.64|9369.64|0
1758711300000|2025-09-24 10:55:00|9369.42|9369.42|9364.94|9364.94|9369.42|9369.42|9364.94|9364.94|0
1758711600000|2025-09-24 11:00:00|9365.17|9365.17|9367.17|9367.17|9369.09|9369.09|9363.36|9363.36|0
1758711900000|2025-09-24 11:05:00|9367.83|9367.83|9366.92|9366.92|9368.19|9368.19|9365.68|9365.68|0
1758712200000|2025-09-24 11:10:00|9366.77|9366.77|9367.58|9367.58|9367.58|9367.58|9366.77|9366.77|0
1758712500000|2025-09-24 11:15:00|9367.36|9367.36|9361.42|9361.42|9367.42|9367.42|9361.42|9361.42|0
1758712800000|2025-09-24 11:20:00|9361.6|9361.6|9356.81|9356.81|9361.6|9361.6|9354.33|9354.33|0
1758713100000|2025-09-24 11:25:00|9357.93|9357.93|9355.78|9355.78|9358.16|9358.16|9353.82|9353.82|0
1758713400000|2025-09-24 11:30:00|9356.44|9356.44|9355.73|9355.73|9357.54|9357.54|9355.38|9355.38|0
1758713700000|2025-09-24 11:35:00|9355.23|9355.23|9355.23|9355.23|9355.79|9355.79|9352.87|9352.87|0
1758714000000|2025-09-24 11:40:00|9355.37|9355.37|9349.84|9349.84|9355.37|9355.37|9349.42|9349.42|0
1758714300000|2025-09-24 11:45:00|9349.29|9349.29|9342.68|9342.68|9349.29|9349.29|9341.5|9341.5|0
1758714600000|2025-09-24 11:50:00|9343.18|9343.18|9344.1|9344.1|9344.1|9344.1|9339.8|9339.8|0
1758714900000|2025-09-24 11:55:00|9344.17|9344.17|9348.83|9348.83|9348.83|9348.83|9342.2|9342.2|0
1758715200000|2025-09-24 12:00:00|9349.48|9349.48|9352.33|9352.33|9352.33|9352.33|9349.05|9349.05|0
1758715500000|2025-09-24 12:05:00|9352.09|9352.09|9358.99|9358.99|9358.99|9358.99|9351.33|9351.33|0
1758715800000|2025-09-24 12:10:00|9360.29|9360.29|9361.38|9361.38|9362.63|9362.63|9358.18|9358.18|0
1758716100000|2025-09-24 12:15:00|9360.07|9360.07|9362.08|9362.08|9363.98|9363.98|9358.96|9358.96|0
1758716400000|2025-09-24 12:20:00|9362.24|9362.24|9361.72|9361.72|9364.55|9364.55|9360.09|9360.09|0
1758716700000|2025-09-24 12:25:00|9361.79|9361.79|9363.35|9363.35|9364.42|9364.42|9360.74|9360.74|0
1758717000000|2025-09-24 12:30:00|9363.13|9363.13|9367.57|9367.57|9368.2|9368.2|9363.13|9363.13|0
1758717300000|2025-09-24 12:35:00|9367.42|9367.42|9373.65|9373.65|9373.84|9373.84|9367.4|9367.4|0
1758717600000|2025-09-24 12:40:00|9373.79|9373.79|9373.02|9373.02|9374.46|9374.46|9372.27|9372.27|0
1758717900000|2025-09-24 12:45:00|9371.71|9371.71|9372.23|9372.23|9372.33|9372.33|9370.81|9370.81|0
1758718200000|2025-09-24 12:50:00|9372.1|9372.1|9374.65|9374.65|9375.67|9375.67|9369.51|9369.51|0
1758718500000|2025-09-24 12:55:00|9374.5|9374.5|9377.31|9377.31|9377.78|9377.78|9373.83|9373.83|0
1758718800000|2025-09-24 13:00:00|9377.53|9377.53|9377.1|9377.1|9380.57|9380.57|9376.78|9376.78|0
1758719100000|2025-09-24 13:05:00|9376.98|9376.98|9380.97|9380.97|9380.97|9380.97|9376.32|9376.32|0
1758719400000|2025-09-24 13:10:00|9381.09|9381.09|9384.36|9384.36|9385.56|9385.56|9381.09|9381.09|0
1758719700000|2025-09-24 13:15:00|9384.43|9384.43|9382.48|9382.48|9384.55|9384.55|9381.94|9381.94|0
1758720000000|2025-09-24 13:20:00|9382.19|9382.19|9386.26|9386.26|9387.33|9387.33|9381.33|9381.33|0
1758720300000|2025-09-24 13:25:00|9385.7|9385.7|9383.48|9383.48|9388.52|9388.52|9383.23|9383.23|0
1758720600000|2025-09-24 13:30:00|9383.36|9383.36|9399.84|9399.84|9403.7|9403.7|9382.8|9382.8|0
1758720900000|2025-09-24 13:35:00|9401.06|9401.06|9409.41|9409.41|9409.41|9409.41|9397.79|9397.79|0
1758721200000|2025-09-24 13:40:00|9409.97|9409.97|9400.94|9400.94|9411.57|9411.57|9399.42|9399.42|0
1758721500000|2025-09-24 13:45:00|9400.69|9400.69|9414.95|9414.95|9416.79|9416.79|9400|9400|0
1758721800000|2025-09-24 13:50:00|9414.88|9414.88|9409.01|9409.01|9414.88|9414.88|9407.39|9407.39|0
1758722100000|2025-09-24 13:55:00|9408.87|9408.87|9407.43|9407.43|9411.65|9411.65|9405.16|9405.16|0
1758722400000|2025-09-24 14:00:00|9406.78|9406.78|9416.11|9416.11|9416.11|9416.11|9403.09|9403.09|0
1758722700000|2025-09-24 14:05:00|9416.17|9416.17|9411.7|9411.7|9416.87|9416.87|9411.31|9411.31|0
1758723000000|2025-09-24 14:10:00|9412.7|9412.7|9425.75|9425.75|9426.4|9426.4|9412.7|9412.7|0
1758723300000|2025-09-24 14:15:00|9426.25|9426.25|9426.44|9426.44|9427.95|9427.95|9424|9424|0
1758723600000|2025-09-24 14:20:00|9427.69|9427.69|9418.54|9418.54|9428|9428|9418.54|9418.54|0
1758723900000|2025-09-24 14:25:00|9419.19|9419.19|9420.25|9420.25|9421.57|9421.57|9412.69|9412.69|0
1758724200000|2025-09-24 14:30:00|9420.1|9420.1|9421.86|9421.86|9424.2|9424.2|9419.73|9419.73|0
1758724500000|2025-09-24 14:35:00|9421.3|9421.3|9411.51|9411.51|9421.3|9421.3|9411.51|9411.51|0
1758724800000|2025-09-24 14:40:00|9410.95|9410.95|9404.69|9404.69|9411.98|9411.98|9404.23|9404.23|0
1758725100000|2025-09-24 14:45:00|9406.05|9406.05|9394.51|9394.51|9406.2|9406.2|9394.51|9394.51|0
1758725400000|2025-09-24 14:50:00|9394.21|9394.21|9392.31|9392.31|9397.11|9397.11|9391.33|9391.33|0
1758725700000|2025-09-24 14:55:00|9392.15|9392.15|9393.2|9393.2|9399.55|9399.55|9391.92|9391.92|0
1758726000000|2025-09-24 15:00:00|9393.45|9393.45|9399.78|9399.78|9399.78|9399.78|9390.55|9390.55|0
1758726300000|2025-09-24 15:05:00|9400.03|9400.03|9396.48|9396.48|9400.59|9400.59|9393.1|9393.1|0
1758726600000|2025-09-24 15:10:00|9396.73|9396.73|9392.11|9392.11|9398.8|9398.8|9392.11|9392.11|0
1758726900000|2025-09-24 15:15:00|9392.18|9392.18|9389.7|9389.7|9393.49|9393.49|9389.49|9389.49|0
1758727200000|2025-09-24 15:20:00|9389.28|9389.28|9391.66|9391.66|9393.12|9393.12|9389.28|9389.28|0
1758727500000|2025-09-24 15:25:00|9391.78|9391.78|9387.56|9387.56|9392.94|9392.94|9387.56|9387.56|0
1758784500000|2025-09-25 07:15:00|9366.39|9366.39|9371.46|9371.46|9375.3|9375.3|9366.39|9366.39|0
1758784800000|2025-09-25 07:20:00|9372.13|9372.13|9391.37|9391.37|9391.67|9391.67|9371.57|9371.57|0
1758785100000|2025-09-25 07:25:00|9390.07|9390.07|9411.85|9411.85|9412.41|9412.41|9390.07|9390.07|0
1758785400000|2025-09-25 07:30:00|9411.4|9411.4|9407.2|9407.2|9412.76|9412.76|9403.86|9403.86|0
1758785700000|2025-09-25 07:35:00|9407.66|9407.66|9426.73|9426.73|9426.73|9426.73|9407.42|9407.42|0
1758786000000|2025-09-25 07:40:00|9426.61|9426.61|9432.37|9432.37|9433.97|9433.97|9426.61|9426.61|0
1758786300000|2025-09-25 07:45:00|9432.61|9432.61|9420.68|9420.68|9433|9433|9420.68|9420.68|0
1758786600000|2025-09-25 07:50:00|9420.15|9420.15|9416.1|9416.1|9420.15|9420.15|9411.48|9411.48|0
1758786900000|2025-09-25 07:55:00|9416.01|9416.01|9422.49|9422.49|9422.6|9422.6|9416.01|9416.01|0
1758787200000|2025-09-25 08:00:00|9423.7|9423.7|9420.1|9420.1|9426.58|9426.58|9420.1|9420.1|0
1758787500000|2025-09-25 08:05:00|9420.66|9420.66|9418.18|9418.18|9422.92|9422.92|9415.39|9415.39|0
1758787800000|2025-09-25 08:10:00|9417.75|9417.75|9411.47|9411.47|9418.35|9418.35|9409.28|9409.28|0
1758788100000|2025-09-25 08:15:00|9410.72|9410.72|9408.32|9408.32|9410.97|9410.97|9406.61|9406.61|0
1758788400000|2025-09-25 08:20:00|9408.57|9408.57|9410.87|9410.87|9410.87|9410.87|9407.83|9407.83|0
1758788700000|2025-09-25 08:25:00|9410.72|9410.72|9415.61|9415.61|9416.53|9416.53|9409.56|9409.56|0
1758789000000|2025-09-25 08:30:00|9415.94|9415.94|9411.93|9411.93|9416.6|9416.6|9411.45|9411.45|0
1758789300000|2025-09-25 08:35:00|9412.27|9412.27|9410.57|9410.57|9413.38|9413.38|9409.73|9409.73|0
1758789600000|2025-09-25 08:40:00|9410.44|9410.44|9407.03|9407.03|9410.87|9410.87|9406.16|9406.16|0
1758789900000|2025-09-25 08:45:00|9406.91|9406.91|9409.47|9409.47|9409.78|9409.78|9405.06|9405.06|0
1758790200000|2025-09-25 08:50:00|9409.63|9409.63|9405.83|9405.83|9409.75|9409.75|9405.83|9405.83|0
1758790500000|2025-09-25 08:55:00|9405.53|9405.53|9406.43|9406.43|9411.13|9411.13|9405.26|9405.26|0
1758790800000|2025-09-25 09:00:00|9406.13|9406.13|9403.7|9403.7|9407.86|9407.86|9403.28|9403.28|0
1758791100000|2025-09-25 09:05:00|9403.56|9403.56|9399.12|9399.12|9404.73|9404.73|9399.12|9399.12|0
1758791400000|2025-09-25 09:10:00|9399.37|9399.37|9402.14|9402.14|9402.3|9402.3|9399.02|9399.02|0
1758791700000|2025-09-25 09:15:00|9404.75|9404.75|9410.54|9410.54|9411.2|9411.2|9404.06|9404.06|0
1758792000000|2025-09-25 09:20:00|9410.61|9410.61|9407.03|9407.03|9411.14|9411.14|9405.9|9405.9|0
1758792300000|2025-09-25 09:25:00|9407.17|9407.17|9403.54|9403.54|9408.72|9408.72|9402.63|9402.63|0
1758792600000|2025-09-25 09:30:00|9400.27|9400.27|9399.55|9399.55|9400.93|9400.93|9399.55|9399.55|0
1758792900000|2025-09-25 09:35:00|9399.3|9399.3|9397.69|9397.69|9399.3|9399.3|9397.65|9397.65|0
1758793200000|2025-09-25 09:40:00|9397.57|9397.57|9396.86|9396.86|9399.12|9399.12|9395.33|9395.33|0
1758793500000|2025-09-25 09:45:00|9397.11|9397.11|9395.95|9395.95|9397.11|9397.11|9388.85|9388.85|0
1758793800000|2025-09-25 09:50:00|9394.27|9394.27|9390.77|9390.77|9395.73|9395.73|9390.77|9390.77|0
1758794100000|2025-09-25 09:55:00|9390.28|9390.28|9389.08|9389.08|9390.28|9390.28|9385.84|9385.84|0
1758794400000|2025-09-25 10:00:00|9389.41|9389.41|9384.15|9384.15|9391.02|9391.02|9383.69|9383.69|0
1758794700000|2025-09-25 10:05:00|9384.83|9384.83|9389.15|9389.15|9389.27|9389.27|9383.42|9383.42|0
1758795000000|2025-09-25 10:10:00|9389.38|9389.38|9392.82|9392.82|9392.82|9392.82|9387.81|9387.81|0
1758795300000|2025-09-25 10:15:00|9393.12|9393.12|9398.22|9398.22|9398.72|9398.72|9393.12|9393.12|0
1758795600000|2025-09-25 10:20:00|9398.9|9398.9|9401.48|9401.48|9402.6|9402.6|9398.29|9398.29|0
1758795900000|2025-09-25 10:25:00|9401.27|9401.27|9404.31|9404.31|9405.14|9405.14|9398.8|9398.8|0
1758796200000|2025-09-25 10:30:00|9403.17|9403.17|9401.45|9401.45|9403.4|9403.4|9400.49|9400.49|0
1758796500000|2025-09-25 10:35:00|9402.01|9402.01|9400.11|9400.11|9402.01|9402.01|9399.16|9399.16|0
1758796800000|2025-09-25 10:40:00|9399.66|9399.66|9399.5|9399.5|9403.55|9403.55|9399.5|9399.5|0
1758797100000|2025-09-25 10:45:00|9399.28|9399.28|9396.08|9396.08|9399.28|9399.28|9395.97|9395.97|0
1758797400000|2025-09-25 10:50:00|9395.94|9395.94|9393.91|9393.91|9395.94|9395.94|9393.15|9393.15|0
1758797700000|2025-09-25 10:55:00|9393.7|9393.7|9392.12|9392.12|9393.93|9393.93|9391.78|9391.78|0
1758798000000|2025-09-25 11:00:00|9391.69|9391.69|9385.81|9385.81|9391.69|9391.69|9381.65|9381.65|0
1758798300000|2025-09-25 11:05:00|9386.11|9386.11|9376.16|9376.16|9386.11|9386.11|9376.16|9376.16|0
1758798600000|2025-09-25 11:10:00|9375.66|9375.66|9364.85|9364.85|9375.66|9375.66|9364.77|9364.77|0
1758798900000|2025-09-25 11:15:00|9364.77|9364.77|9367.65|9367.65|9367.87|9367.87|9363.51|9363.51|0
1758799200000|2025-09-25 11:20:00|9367.4|9367.4|9362.37|9362.37|9367.65|9367.65|9359.26|9359.26|0
1758799500000|2025-09-25 11:25:00|9362.04|9362.04|9367.4|9367.4|9367.4|9367.4|9361.92|9361.92|0
1758799800000|2025-09-25 11:30:00|9367.15|9367.15|9366.34|9366.34|9369.76|9369.76|9366.15|9366.15|0
1758800100000|2025-09-25 11:35:00|9365.79|9365.79|9362.52|9362.52|9369.98|9369.98|9362.28|9362.28|0
1758800400000|2025-09-25 11:40:00|9362.75|9362.75|9358.47|9358.47|9362.75|9362.75|9358.32|9358.32|0
1758800700000|2025-09-25 11:45:00|9358.33|9358.33|9358.91|9358.91|9360|9360|9356.56|9356.56|0
1758801000000|2025-09-25 11:50:00|9360.22|9360.22|9369.52|9369.52|9370.01|9370.01|9360.22|9360.22|0
1758801300000|2025-09-25 11:55:00|9369.18|9369.18|9362.54|9362.54|9369.18|9369.18|9361.95|9361.95|0
1758801600000|2025-09-25 12:00:00|9361.23|9361.23|9358.95|9358.95|9361.23|9361.23|9356.08|9356.08|0
1758801900000|2025-09-25 12:05:00|9359.6|9359.6|9361.95|9361.95|9361.95|9361.95|9359.6|9359.6|0
1758802200000|2025-09-25 12:10:00|9362.19|9362.19|9365.07|9365.07|9366.25|9366.25|9362.19|9362.19|0
1758802500000|2025-09-25 12:15:00|9364.42|9364.42|9368.44|9368.44|9368.51|9368.51|9362.81|9362.81|0
1758802800000|2025-09-25 12:20:00|9368.51|9368.51|9368.56|9368.56|9369.73|9369.73|9367.85|9367.85|0
1758803100000|2025-09-25 12:25:00|9368.34|9368.34|9370.35|9370.35|9370.35|9370.35|9367.46|9367.46|0
1758803400000|2025-09-25 12:30:00|9370.2|9370.2|9357.79|9357.79|9370.27|9370.27|9357.79|9357.79|0
1758803700000|2025-09-25 12:35:00|9357.14|9357.14|9361.7|9361.7|9361.7|9361.7|9357.14|9357.14|0
1758804000000|2025-09-25 12:40:00|9362.81|9362.81|9365.02|9365.02|9365.52|9365.52|9362.81|9362.81|0
1758804300000|2025-09-25 12:45:00|9364.9|9364.9|9365.92|9365.92|9365.92|9365.92|9362.98|9362.98|0
1758804600000|2025-09-25 12:50:00|9366.05|9366.05|9358.39|9358.39|9366.42|9366.42|9358.39|9358.39|0
1758804900000|2025-09-25 12:55:00|9357.74|9357.74|9360.89|9360.89|9362.56|9362.56|9356.01|9356.01|0
1758805200000|2025-09-25 13:00:00|9360.75|9360.75|9364.29|9364.29|9364.29|9364.29|9358.57|9358.57|0
1758805500000|2025-09-25 13:05:00|9364.06|9364.06|9368.68|9368.68|9369.56|9369.56|9363.55|9363.55|0
1758805800000|2025-09-25 13:10:00|9367.56|9367.56|9366.06|9366.06|9367.56|9367.56|9364.7|9364.7|0
1758806100000|2025-09-25 13:15:00|9365.83|9365.83|9363.67|9363.67|9365.83|9365.83|9358.92|9358.92|0
1758806400000|2025-09-25 13:20:00|9363.97|9363.97|9362.7|9362.7|9365.44|9365.44|9360.94|9360.94|0
1758806700000|2025-09-25 13:25:00|9363.82|9363.82|9366.91|9366.91|9367.98|9367.98|9363.52|9363.52|0
1758807000000|2025-09-25 13:30:00|9366.97|9366.97|9375.65|9375.65|9375.65|9375.65|9358.93|9358.93|0
1758807300000|2025-09-25 13:35:00|9375.9|9375.9|9370.22|9370.22|9377.02|9377.02|9367.92|9367.92|0
1758807600000|2025-09-25 13:40:00|9369.47|9369.47|9356.88|9356.88|9369.47|9369.47|9352.19|9352.19|0
1758807900000|2025-09-25 13:45:00|9356.38|9356.38|9359.03|9359.03|9367.52|9367.52|9355.38|9355.38|0
1758808200000|2025-09-25 13:50:00|9358.47|9358.47|9352.5|9352.5|9363.95|9363.95|9352.5|9352.5|0
1758808500000|2025-09-25 13:55:00|9353|9353|9358.99|9358.99|9358.99|9358.99|9352.11|9352.11|0
1758808800000|2025-09-25 14:00:00|9358.49|9358.49|9365.44|9365.44|9365.44|9365.44|9355.27|9355.27|0
1758809100000|2025-09-25 14:05:00|9364.94|9364.94|9364.67|9364.67|9365.47|9365.47|9362.35|9362.35|0
1758809400000|2025-09-25 14:10:00|9362.71|9362.71|9369.33|9369.33|9369.48|9369.48|9359.11|9359.11|0
1758809700000|2025-09-25 14:15:00|9369.67|9369.67|9380.36|9380.36|9384.19|9384.19|9369.42|9369.42|0
1758810000000|2025-09-25 14:20:00|9380.11|9380.11|9381.33|9381.33|9381.33|9381.33|9377.83|9377.83|0
1758810300000|2025-09-25 14:25:00|9380.77|9380.77|9381.56|9381.56|9386.05|9386.05|9379.75|9379.75|0
1758810600000|2025-09-25 14:30:00|9382.06|9382.06|9388.46|9388.46|9390.43|9390.43|9381.46|9381.46|0
1758810900000|2025-09-25 14:35:00|9387.9|9387.9|9397.72|9397.72|9398.11|9398.11|9386.84|9386.84|0
1758811200000|2025-09-25 14:40:00|9397.16|9397.16|9402.11|9402.11|9402.11|9402.11|9395.18|9395.18|0
1758811500000|2025-09-25 14:45:00|9401.61|9401.61|9402.05|9402.05|9402.71|9402.71|9400.04|9400.04|0
1758811800000|2025-09-25 14:50:00|9401.9|9401.9|9405.58|9405.58|9407.93|9407.93|9401|9401|0
1758812100000|2025-09-25 14:55:00|9404.96|9404.96|9401.92|9401.92|9406.3|9406.3|9401.22|9401.22|0
1758812400000|2025-09-25 15:00:00|9402.13|9402.13|9397.89|9397.89|9402.69|9402.69|9396.5|9396.5|0
1758812700000|2025-09-25 15:05:00|9398.44|9398.44|9401.24|9401.24|9401.24|9401.24|9395.93|9395.93|0
1758813000000|2025-09-25 15:10:00|9401.57|9401.57|9404.33|9404.33|9406.6|9406.6|9399.93|9399.93|0
1758813300000|2025-09-25 15:15:00|9404.08|9404.08|9397.09|9397.09|9404.15|9404.15|9397.09|9397.09|0
1758813600000|2025-09-25 15:20:00|9396.79|9396.79|9391.96|9391.96|9396.93|9396.93|9390.97|9390.97|0
1758813900000|2025-09-25 15:25:00|9391.41|9391.41|9385.44|9385.44|9392.6|9392.6|9384.2|9384.2|0
1758870900000|2025-09-26 07:15:00|9501.24|9501.24|9489.61|9489.61|9501.24|9501.24|9487.69|9487.69|0
1758871200000|2025-09-26 07:20:00|9489.47|9489.47|9489.86|9489.86|9495.68|9495.68|9486.55|9486.55|0
1758871500000|2025-09-26 07:25:00|9489.21|9489.21|9500.23|9500.23|9505.51|9505.51|9488.56|9488.56|0
1758871800000|2025-09-26 07:30:00|9500.9|9500.9|9508.64|9508.64|9513.44|9513.44|9500.9|9500.9|0
1758872100000|2025-09-26 07:35:00|9508.78|9508.78|9511.16|9511.16|9511.16|9511.16|9503.99|9503.99|0
1758872400000|2025-09-26 07:40:00|9511.82|9511.82|9532.56|9532.56|9532.56|9532.56|9507.01|9507.01|0
1758872700000|2025-09-26 07:45:00|9532.69|9532.69|9521.68|9521.68|9533.95|9533.95|9521.68|9521.68|0
1758873000000|2025-09-26 07:50:00|9520.37|9520.37|9510.65|9510.65|9520.37|9520.37|9509.98|9509.98|0
1758873300000|2025-09-26 07:55:00|9510.53|9510.53|9496.32|9496.32|9510.53|9510.53|9496.03|9496.03|0
1758873600000|2025-09-26 08:00:00|9496.17|9496.17|9487.31|9487.31|9496.17|9496.17|9479.94|9479.94|0
1758873900000|2025-09-26 08:05:00|9489.63|9489.63|9500.18|9500.18|9500.6|9500.6|9489.63|9489.63|0
1758874200000|2025-09-26 08:10:00|9500.47|9500.47|9499.9|9499.9|9501.55|9501.55|9498.3|9498.3|0
1758874500000|2025-09-26 08:15:00|9500.46|9500.46|9491.14|9491.14|9501.17|9501.17|9489.05|9489.05|0
1758874800000|2025-09-26 08:20:00|9491.3|9491.3|9483.26|9483.26|9492.45|9492.45|9483.26|9483.26|0
1758875100000|2025-09-26 08:25:00|9482.7|9482.7|9475.05|9475.05|9482.7|9482.7|9474.63|9474.63|0
1758875400000|2025-09-26 08:30:00|9473.93|9473.93|9480.52|9480.52|9480.59|9480.59|9472.97|9472.97|0
1758875700000|2025-09-26 08:35:00|9479.22|9479.22|9478.44|9478.44|9479.48|9479.48|9478.11|9478.11|0
1758876000000|2025-09-26 08:40:00|9477.89|9477.89|9473.5|9473.5|9478.44|9478.44|9472.94|9472.94|0
1758876300000|2025-09-26 08:45:00|9472.48|9472.48|9467.2|9467.2|9472.48|9472.48|9465.78|9465.78|0
1758876600000|2025-09-26 08:50:00|9467.14|9467.14|9472.02|9472.02|9472.02|9472.02|9465.25|9465.25|0
1758876900000|2025-09-26 08:55:00|9472.35|9472.35|9463.43|9463.43|9475.91|9475.91|9463.43|9463.43|0
1758877200000|2025-09-26 09:00:00|9463.28|9463.28|9461.82|9461.82|9464.79|9464.79|9460.25|9460.25|0
1758877500000|2025-09-26 09:05:00|9462.38|9462.38|9470.2|9470.2|9470.4|9470.4|9462.38|9462.38|0
1758877800000|2025-09-26 09:10:00|9469.95|9469.95|9479.93|9479.93|9479.93|9479.93|9469.95|9469.95|0
1758878100000|2025-09-26 09:15:00|9480.58|9480.58|9482.84|9482.84|9483.99|9483.99|9479.63|9479.63|0
1758878400000|2025-09-26 09:20:00|9482.6|9482.6|9487.55|9487.55|9487.55|9487.55|9481.58|9481.58|0
1758878700000|2025-09-26 09:25:00|9486.25|9486.25|9485.09|9485.09|9487.26|9487.26|9485.09|9485.09|0
1758879000000|2025-09-26 09:30:00|9484.83|9484.83|9486.97|9486.97|9489.48|9489.48|9484.83|9484.83|0
1758879300000|2025-09-26 09:35:00|9487.2|9487.2|9485.95|9485.95|9487.2|9487.2|9484.61|9484.61|0
1758879600000|2025-09-26 09:40:00|9485.04|9485.04|9479.15|9479.15|9485.04|9485.04|9479.15|9479.15|0
1758879900000|2025-09-26 09:45:00|9478.6|9478.6|9480.35|9480.35|9481.66|9481.66|9476.99|9476.99|0
1758880200000|2025-09-26 09:50:00|9480.2|9480.2|9480.16|9480.16|9480.2|9480.2|9478.04|9478.04|0
1758880500000|2025-09-26 09:55:00|9480.41|9480.41|9490.08|9490.08|9491.55|9491.55|9480.41|9480.41|0
1758880800000|2025-09-26 10:00:00|9491.22|9491.22|9491.82|9491.82|9496.37|9496.37|9490.21|9490.21|0
1758881100000|2025-09-26 10:05:00|9491.75|9491.75|9487.15|9487.15|9492.05|9492.05|9486.44|9486.44|0
1758881400000|2025-09-26 10:10:00|9488.45|9488.45|9490.95|9490.95|9491.02|9491.02|9487.15|9487.15|0
1758881700000|2025-09-26 10:15:00|9490.39|9490.39|9490.21|9490.21|9491.98|9491.98|9488.64|9488.64|0
1758882000000|2025-09-26 10:20:00|9489.88|9489.88|9485.51|9485.51|9489.88|9489.88|9483.15|9483.15|0
1758882300000|2025-09-26 10:25:00|9485.31|9485.31|9484.23|9484.23|9486.55|9486.55|9482.52|9482.52|0
1758882600000|2025-09-26 10:30:00|9484.79|9484.79|9483.29|9483.29|9485.9|9485.9|9482.99|9482.99|0
1758882900000|2025-09-26 10:35:00|9483.85|9483.85|9476.12|9476.12|9483.85|9483.85|9476.12|9476.12|0
1758883200000|2025-09-26 10:40:00|9475.97|9475.97|9464.46|9464.46|9475.97|9475.97|9464.46|9464.46|0
1758883500000|2025-09-26 10:45:00|9464.89|9464.89|9462.45|9462.45|9466.5|9466.5|9462.45|9462.45|0
1758883800000|2025-09-26 10:50:00|9463.76|9463.76|9463.87|9463.87|9464.53|9464.53|9463.51|9463.51|0
1758884100000|2025-09-26 10:55:00|9464.12|9464.12|9467.41|9467.41|9467.41|9467.41|9464.12|9464.12|0
1758884400000|2025-09-26 11:00:00|9467.47|9467.47|9467.86|9467.86|9469.78|9469.78|9466.21|9466.21|0
1758884700000|2025-09-26 11:05:00|9467.71|9467.71|9480.93|9480.93|9480.93|9480.93|9466.67|9466.67|0
1758885000000|2025-09-26 11:10:00|9482.05|9482.05|9486.69|9486.69|9487.25|9487.25|9482.05|9482.05|0
1758885300000|2025-09-26 11:15:00|9486.76|9486.76|9478.45|9478.45|9487.41|9487.41|9477.33|9477.33|0
1758885600000|2025-09-26 11:20:00|9478.15|9478.15|9482.44|9482.44|9482.44|9482.44|9477.04|9477.04|0
1758885900000|2025-09-26 11:25:00|9483.1|9483.1|9484.96|9484.96|9484.96|9484.96|9483.1|9483.1|0
1758886200000|2025-09-26 11:30:00|9485.42|9485.42|9488.56|9488.56|9489.81|9489.81|9485.42|9485.42|0
1758886500000|2025-09-26 11:35:00|9488.9|9488.9|9494.34|9494.34|9496.27|9496.27|9488.9|9488.9|0
1758886800000|2025-09-26 11:40:00|9494.41|9494.41|9493.64|9493.64|9494.96|9494.96|9492.35|9492.35|0
1758887100000|2025-09-26 11:45:00|9494.3|9494.3|9504.41|9504.41|9505.44|9505.44|9494.15|9494.15|0
1758887400000|2025-09-26 11:50:00|9504.86|9504.86|9519.68|9519.68|9520.57|9520.57|9504.86|9504.86|0
1758887700000|2025-09-26 11:55:00|9519.02|9519.02|9518.04|9518.04|9524.62|9524.62|9518.04|9518.04|0
1758888000000|2025-09-26 12:00:00|9518.19|9518.19|9513.25|9513.25|9518.19|9518.19|9512.07|9512.07|0
1758888300000|2025-09-26 12:05:00|9511.58|9511.58|9503.98|9503.98|9511.58|9511.58|9501.4|9501.4|0
1758888600000|2025-09-26 12:10:00|9503.33|9503.33|9499.5|9499.5|9503.33|9503.33|9497.95|9497.95|0
1758888900000|2025-09-26 12:15:00|9500.95|9500.95|9497.58|9497.58|9505.28|9505.28|9496.24|9496.24|0
1758889200000|2025-09-26 12:20:00|9496.93|9496.93|9494.69|9494.69|9498.2|9498.2|9494.04|9494.04|0
1758889500000|2025-09-26 12:25:00|9494.04|9494.04|9494.14|9494.14|9494.8|9494.8|9487.65|9487.65|0
1758889800000|2025-09-26 12:30:00|9492.84|9492.84|9492.61|9492.61|9495.12|9495.12|9488.3|9488.3|0
1758890100000|2025-09-26 12:35:00|9493.73|9493.73|9507.95|9507.95|9509.05|9509.05|9492.82|9492.82|0
1758890400000|2025-09-26 12:40:00|9508.26|9508.26|9506.9|9506.9|9510.34|9510.34|9506.34|9506.34|0
1758890700000|2025-09-26 12:45:00|9507.55|9507.55|9506.16|9506.16|9507.55|9507.55|9500.48|9500.48|0
1758891000000|2025-09-26 12:50:00|9506.72|9506.72|9518.72|9518.72|9518.72|9518.72|9505.43|9505.43|0
1758891300000|2025-09-26 12:55:00|9518.96|9518.96|9513.02|9513.02|9518.96|9518.96|9513.02|9513.02|0
1758891600000|2025-09-26 13:00:00|9513.23|9513.23|9501.98|9501.98|9513.23|9513.23|9501.98|9501.98|0
1758891900000|2025-09-26 13:05:00|9501.48|9501.48|9490.56|9490.56|9501.48|9501.48|9490.56|9490.56|0
1758892200000|2025-09-26 13:10:00|9490.31|9490.31|9494.55|9494.55|9495.66|9495.66|9490.17|9490.17|0
1758892500000|2025-09-26 13:15:00|9494.46|9494.46|9493.98|9493.98|9494.64|9494.64|9488.23|9488.23|0
1758892800000|2025-09-26 13:20:00|9494.54|9494.54|9499.98|9499.98|9500.73|9500.73|9492.69|9492.69|0
1758893100000|2025-09-26 13:25:00|9499.73|9499.73|9504.89|9504.89|9506.26|9506.26|9496.71|9496.71|0
1758893400000|2025-09-26 13:30:00|9504.44|9504.44|9514.57|9514.57|9528.68|9528.68|9503.07|9503.07|0
1758893700000|2025-09-26 13:35:00|9515.26|9515.26|9506.16|9506.16|9515.7|9515.7|9497.33|9497.33|0
1758894000000|2025-09-26 13:40:00|9506.71|9506.71|9520.6|9520.6|9521.72|9521.72|9505.53|9505.53|0
1758894300000|2025-09-26 13:45:00|9520.1|9520.1|9526.14|9526.14|9531.34|9531.34|9519.21|9519.21|0
1758894600000|2025-09-26 13:50:00|9526.79|9526.79|9532.05|9532.05|9534.18|9534.18|9524.08|9524.08|0
1758894900000|2025-09-26 13:55:00|9531.71|9531.71|9533.54|9533.54|9533.83|9533.83|9525.91|9525.91|0
1758895200000|2025-09-26 14:00:00|9534.2|9534.2|9522.71|9522.71|9537.05|9537.05|9516.36|9516.36|0
1758895500000|2025-09-26 14:05:00|9523.21|9523.21|9522.16|9522.16|9524.61|9524.61|9513.98|9513.98|0
1758895800000|2025-09-26 14:10:00|9521.51|9521.51|9519.08|9519.08|9523.73|9523.73|9514.88|9514.88|0
1758896100000|2025-09-26 14:15:00|9519.01|9519.01|9517.61|9517.61|9522.11|9522.11|9514.63|9514.63|0
1758896400000|2025-09-26 14:20:00|9517.37|9517.37|9510.4|9510.4|9517.37|9517.37|9509.33|9509.33|0
1758896700000|2025-09-26 14:25:00|9507.79|9507.79|9513.01|9513.01|9513.57|9513.57|9503.49|9503.49|0
1758897000000|2025-09-26 14:30:00|9512.36|9512.36|9493.5|9493.5|9513.06|9513.06|9492.58|9492.58|0
1758897300000|2025-09-26 14:35:00|9492.94|9492.94|9496.74|9496.74|9496.74|9496.74|9490.64|9490.64|0
1758897600000|2025-09-26 14:40:00|9496.59|9496.59|9493.03|9493.03|9496.59|9496.59|9491.71|9491.71|0
1758897900000|2025-09-26 14:45:00|9491.72|9491.72|9493.3|9493.3|9496.09|9496.09|9485.98|9485.98|0
1758898200000|2025-09-26 14:50:00|9493.53|9493.53|9495.89|9495.89|9500.17|9500.17|9493.28|9493.28|0
1758898500000|2025-09-26 14:55:00|9496.19|9496.19|9496.16|9496.16|9499.18|9499.18|9494.76|9494.76|0
1758898800000|2025-09-26 15:00:00|9496.32|9496.32|9498.16|9498.16|9498.33|9498.33|9495.28|9495.28|0
1758899100000|2025-09-26 15:05:00|9498.81|9498.81|9509.96|9509.96|9510.19|9510.19|9497.79|9497.79|0
1758899400000|2025-09-26 15:10:00|9510.52|9510.52|9508.54|9508.54|9513.31|9513.31|9506.72|9506.72|0
1758899700000|2025-09-26 15:15:00|9508.61|9508.61|9521.25|9521.25|9522.31|9522.31|9508.61|9508.61|0
1758900000000|2025-09-26 15:20:00|9519.95|9519.95|9520.96|9520.96|9523.72|9523.72|9519.47|9519.47|0
1758900300000|2025-09-26 15:25:00|9520.73|9520.73|9519.73|9519.73|9521.79|9521.79|9516.7|9516.7|0
1759130100000|2025-09-29 07:15:00|9602.22|9602.22|9598.03|9598.03|9603.43|9603.43|9587.43|9587.43|0
1759130400000|2025-09-29 07:20:00|9597.78|9597.78|9616.08|9616.08|9618.34|9618.34|9597.62|9597.62|0
1759130700000|2025-09-29 07:25:00|9615.42|9615.42|9614.06|9614.06|9615.42|9615.42|9608.72|9608.72|0
1759131000000|2025-09-29 07:30:00|9614.51|9614.51|9601.29|9601.29|9617.1|9617.1|9599.6|9599.6|0
1759131300000|2025-09-29 07:35:00|9600.73|9600.73|9603.59|9603.59|9603.59|9603.59|9597.86|9597.86|0
1759131600000|2025-09-29 07:40:00|9603.03|9603.03|9609.21|9609.21|9612.96|9612.96|9600.63|9600.63|0
1759131900000|2025-09-29 07:45:00|9609.28|9609.28|9610.62|9610.62|9610.62|9610.62|9603.58|9603.58|0
1759132200000|2025-09-29 07:50:00|9610.95|9610.95|9605.25|9605.25|9614.52|9614.52|9605.03|9605.03|0
1759132500000|2025-09-29 07:55:00|9605.47|9605.47|9594.84|9594.84|9605.92|9605.92|9594.84|9594.84|0
1759132800000|2025-09-29 08:00:00|9595.58|9595.58|9591.57|9591.57|9599.41|9599.41|9591.57|9591.57|0
1759133100000|2025-09-29 08:05:00|9591.5|9591.5|9586.36|9586.36|9592.12|9592.12|9583.46|9583.46|0
1759133400000|2025-09-29 08:10:00|9586.42|9586.42|9587.69|9587.69|9587.69|9587.69|9581.11|9581.11|0
1759133700000|2025-09-29 08:15:00|9589.37|9589.37|9590.75|9590.75|9593.08|9593.08|9587.42|9587.42|0
1759134000000|2025-09-29 08:20:00|9589.45|9589.45|9584.11|9584.11|9591.27|9591.27|9584.11|9584.11|0
1759134300000|2025-09-29 08:25:00|9583.87|9583.87|9581.64|9581.64|9583.87|9583.87|9578.35|9578.35|0
1759134600000|2025-09-29 08:30:00|9582.12|9582.12|9563.29|9563.29|9584.45|9584.45|9563.29|9563.29|0
1759134900000|2025-09-29 08:35:00|9563.63|9563.63|9582.07|9582.07|9582.07|9582.07|9563.13|9563.13|0
1759135200000|2025-09-29 08:40:00|9581.51|9581.51|9582.73|9582.73|9586.02|9586.02|9581.23|9581.23|0
1759135500000|2025-09-29 08:45:00|9582.59|9582.59|9581.52|9581.52|9587.48|9587.48|9580.98|9580.98|0
1759135800000|2025-09-29 08:50:00|9581.21|9581.21|9583.29|9583.29|9586.53|9586.53|9579.94|9579.94|0
1759136100000|2025-09-29 08:55:00|9582.64|9582.64|9584.92|9584.92|9585.16|9585.16|9580.76|9580.76|0
1759136400000|2025-09-29 09:00:00|9585.13|9585.13|9582.35|9582.35|9587.47|9587.47|9579.18|9579.18|0
1759136700000|2025-09-29 09:05:00|9581.68|9581.68|9583.75|9583.75|9588.64|9588.64|9581.68|9581.68|0
1759137000000|2025-09-29 09:10:00|9585.05|9585.05|9588.98|9588.98|9589.31|9589.31|9583|9583|0
1759137300000|2025-09-29 09:15:00|9589.31|9589.31|9593.84|9593.84|9593.84|9593.84|9589.31|9589.31|0
1759137600000|2025-09-29 09:20:00|9593.28|9593.28|9591.23|9591.23|9595.38|9595.38|9590.9|9590.9|0
1759137900000|2025-09-29 09:25:00|9590.9|9590.9|9590.01|9590.01|9593.09|9593.09|9589.86|9589.86|0
1759138200000|2025-09-29 09:30:00|9588.7|9588.7|9593.67|9593.67|9594.12|9594.12|9588.7|9588.7|0
1759138500000|2025-09-29 09:35:00|9595.34|9595.34|9601.73|9601.73|9601.97|9601.97|9595.09|9595.09|0
1759138800000|2025-09-29 09:40:00|9601.23|9601.23|9597.04|9597.04|9602.63|9602.63|9597.04|9597.04|0
1759139100000|2025-09-29 09:45:00|9596.37|9596.37|9594.15|9594.15|9598.13|9598.13|9593.94|9593.94|0
1759139400000|2025-09-29 09:50:00|9593.6|9593.6|9592.91|9592.91|9596.94|9596.94|9592.89|9592.89|0
1759139700000|2025-09-29 09:55:00|9593.66|9593.66|9593.62|9593.62|9595.72|9595.72|9591.67|9591.67|0
1759140000000|2025-09-29 10:00:00|9594.37|9594.37|9592.81|9592.81|9595.12|9595.12|9588.51|9588.51|0
1759140300000|2025-09-29 10:05:00|9592.06|9592.06|9590.14|9590.14|9592.17|9592.17|9586.94|9586.94|0
1759140600000|2025-09-29 10:10:00|9590|9590|9585.16|9585.16|9590.89|9590.89|9584.08|9584.08|0
1759140900000|2025-09-29 10:15:00|9585.04|9585.04|9592.44|9592.44|9592.74|9592.74|9584.39|9584.39|0
1759141200000|2025-09-29 10:20:00|9592.29|9592.29|9598.97|9598.97|9598.97|9598.97|9592.29|9592.29|0
1759141500000|2025-09-29 10:25:00|9599.21|9599.21|9600.99|9600.99|9601.95|9601.95|9598.52|9598.52|0
1759141800000|2025-09-29 10:30:00|9601.14|9601.14|9595.82|9595.82|9602.11|9602.11|9594.73|9594.73|0
1759142100000|2025-09-29 10:35:00|9596.01|9596.01|9587.53|9587.53|9596.01|9596.01|9587.39|9587.39|0
1759142400000|2025-09-29 10:40:00|9587.28|9587.28|9587.67|9587.67|9587.67|9587.67|9580.53|9580.53|0
1759142700000|2025-09-29 10:45:00|9587.79|9587.79|9585.73|9585.73|9587.79|9587.79|9583.11|9583.11|0
1759143000000|2025-09-29 10:50:00|9585.95|9585.95|9583.73|9583.73|9589.9|9589.9|9582.98|9582.98|0
1759143300000|2025-09-29 10:55:00|9583.39|9583.39|9585.92|9585.92|9586.95|9586.95|9579.25|9579.25|0
1759143600000|2025-09-29 11:00:00|9584.92|9584.92|9585.82|9585.82|9586.44|9586.44|9583.22|9583.22|0
1759143900000|2025-09-29 11:05:00|9585.61|9585.61|9589.6|9589.6|9591.34|9591.34|9584.52|9584.52|0
1759144200000|2025-09-29 11:10:00|9589.75|9589.75|9586.91|9586.91|9592.31|9592.31|9586.13|9586.13|0
1759144500000|2025-09-29 11:15:00|9587.15|9587.15|9589.78|9589.78|9592.16|9592.16|9585.91|9585.91|0
1759144800000|2025-09-29 11:20:00|9589.13|9589.13|9588.95|9588.95|9591.53|9591.53|9588.14|9588.14|0
1759145100000|2025-09-29 11:25:00|9588.39|9588.39|9581.73|9581.73|9588.39|9588.39|9581.73|9581.73|0
1759145400000|2025-09-29 11:30:00|9581.17|9581.17|9583.21|9583.21|9584.47|9584.47|9579.49|9579.49|0
1759145700000|2025-09-29 11:35:00|9583.46|9583.46|9589.28|9589.28|9589.53|9589.53|9583.46|9583.46|0
1759146000000|2025-09-29 11:40:00|9589.04|9589.04|9595.17|9595.17|9596.28|9596.28|9588.39|9588.39|0
1759146300000|2025-09-29 11:45:00|9596.47|9596.47|9595.02|9595.02|9596.63|9596.63|9594.2|9594.2|0
1759146600000|2025-09-29 11:50:00|9594.87|9594.87|9591.5|9591.5|9594.87|9594.87|9590.61|9590.61|0
1759146900000|2025-09-29 11:55:00|9591.75|9591.75|9590.79|9590.79|9592.89|9592.89|9589.65|9589.65|0
1759147200000|2025-09-29 12:00:00|9591.45|9591.45|9588.55|9588.55|9592.46|9592.46|9587.74|9587.74|0
1759147500000|2025-09-29 12:05:00|9589.66|9589.66|9593.93|9593.93|9595.19|9595.19|9589.1|9589.1|0
1759147800000|2025-09-29 12:10:00|9592.93|9592.93|9589.96|9589.96|9594.36|9594.36|9589.71|9589.71|0
1759148100000|2025-09-29 12:15:00|9590.46|9590.46|9585.51|9585.51|9590.69|9590.69|9584.44|9584.44|0
1759148400000|2025-09-29 12:20:00|9585.28|9585.28|9582.93|9582.93|9586.82|9586.82|9579.55|9579.55|0
1759148700000|2025-09-29 12:25:00|9583.1|9583.1|9582.8|9582.8|9585.44|9585.44|9582.8|9582.8|0
1759149000000|2025-09-29 12:30:00|9583.3|9583.3|9583.03|9583.03|9585.01|9585.01|9575.67|9575.67|0
1759149300000|2025-09-29 12:35:00|9581.36|9581.36|9583.98|9583.98|9584.58|9584.58|9581.36|9581.36|0
1759149600000|2025-09-29 12:40:00|9584.21|9584.21|9577.47|9577.47|9585.99|9585.99|9575.1|9575.1|0
1759149900000|2025-09-29 12:45:00|9577.72|9577.72|9573.88|9573.88|9578.71|9578.71|9573.75|9573.75|0
1759150200000|2025-09-29 12:50:00|9574|9574|9574.06|9574.06|9576.61|9576.61|9573.94|9573.94|0
1759150500000|2025-09-29 12:55:00|9574.56|9574.56|9572.97|9572.97|9574.56|9574.56|9568.27|9568.27|0
1759150800000|2025-09-29 13:00:00|9574.28|9574.28|9578.89|9578.89|9581.76|9581.76|9573.36|9573.36|0
1759151100000|2025-09-29 13:05:00|9579.01|9579.01|9577.79|9577.79|9579.01|9579.01|9571.91|9571.91|0
1759151400000|2025-09-29 13:10:00|9577.56|9577.56|9579.36|9579.36|9580.09|9580.09|9576.57|9576.57|0
1759151700000|2025-09-29 13:15:00|9579.86|9579.86|9615.19|9615.19|9620.17|9620.17|9572.85|9572.85|0
1759152000000|2025-09-29 13:20:00|9614.44|9614.44|9622.53|9622.53|9622.53|9622.53|9612.69|9612.69|0
1759152300000|2025-09-29 13:25:00|9623.18|9623.18|9626.53|9626.53|9632.56|9632.56|9617.91|9617.91|0
1759152600000|2025-09-29 13:30:00|9626.28|9626.28|9582.99|9582.99|9627.85|9627.85|9578.75|9578.75|0
1759152900000|2025-09-29 13:35:00|9582.43|9582.43|9546.43|9546.43|9592.61|9592.61|9546.43|9546.43|0
1759153200000|2025-09-29 13:40:00|9546.18|9546.18|9524.46|9524.46|9546.18|9546.18|9524.46|9524.46|0
1759153500000|2025-09-29 13:45:00|9523.46|9523.46|9514.97|9514.97|9538.59|9538.59|9514.97|9514.97|0
1759153800000|2025-09-29 13:50:00|9514.1|9514.1|9528.47|9528.47|9531.88|9531.88|9513.35|9513.35|0
1759154100000|2025-09-29 13:55:00|9526.16|9526.16|9521.71|9521.71|9529.39|9529.39|9520.78|9520.78|0
1759154400000|2025-09-29 14:00:00|9521.38|9521.38|9532.78|9532.78|9533.8|9533.8|9517.38|9517.38|0
1759154700000|2025-09-29 14:05:00|9533.53|9533.53|9550.49|9550.49|9553.29|9553.29|9532.39|9532.39|0
1759155000000|2025-09-29 14:10:00|9551.74|9551.74|9532.64|9532.64|9552.25|9552.25|9530.55|9530.55|0
1759155300000|2025-09-29 14:15:00|9532.71|9532.71|9522.83|9522.83|9537.23|9537.23|9519.81|9519.81|0
1759155600000|2025-09-29 14:20:00|9524.51|9524.51|9534.69|9534.69|9538.85|9538.85|9524.05|9524.05|0
1759155900000|2025-09-29 14:25:00|9534.35|9534.35|9528.56|9528.56|9534.79|9534.79|9528.56|9528.56|0
1759156200000|2025-09-29 14:30:00|9529.21|9529.21|9517.91|9517.91|9529.93|9529.93|9515.95|9515.95|0
1759156500000|2025-09-29 14:35:00|9518.12|9518.12|9512.84|9512.84|9518.57|9518.57|9510.96|9510.96|0
1759156800000|2025-09-29 14:40:00|9513.09|9513.09|9520.93|9520.93|9522.27|9522.27|9513.09|9513.09|0
1759157100000|2025-09-29 14:45:00|9520.27|9520.27|9517.77|9517.77|9522.28|9522.28|9515.72|9515.72|0
1759157400000|2025-09-29 14:50:00|9518.89|9518.89|9520.88|9520.88|9521.92|9521.92|9517.61|9517.61|0
1759157700000|2025-09-29 14:55:00|9521.44|9521.44|9517.19|9517.19|9524.47|9524.47|9515.09|9515.09|0
1759158000000|2025-09-29 15:00:00|9518.49|9518.49|9521.57|9521.57|9521.72|9521.72|9513.7|9513.7|0
1759158300000|2025-09-29 15:05:00|9521.72|9521.72|9527.76|9527.76|9528.42|9528.42|9521.72|9521.72|0
1759158600000|2025-09-29 15:10:00|9527.92|9527.92|9533.3|9533.3|9533.3|9533.3|9525.84|9525.84|0
1759158900000|2025-09-29 15:15:00|9532.75|9532.75|9536.23|9536.23|9538.51|9538.51|9531.48|9531.48|0
1759159200000|2025-09-29 15:20:00|9535.9|9535.9|9531.65|9531.65|9536.39|9536.39|9531.34|9531.34|0
1759159500000|2025-09-29 15:25:00|9530.34|9530.34|9529.92|9529.92|9532.97|9532.97|9528.78|9528.78|0
1759216500000|2025-09-30 07:15:00|9517.51|9517.51|9508.22|9508.22|9521.6|9521.6|9501.43|9501.43|0
1759216800000|2025-09-30 07:20:00|9509.52|9509.52|9515.66|9515.66|9519.68|9519.68|9504.02|9504.02|0
1759217100000|2025-09-30 07:25:00|9515.11|9515.11|9527.15|9527.15|9528.52|9528.52|9511.79|9511.79|0
1759217400000|2025-09-30 07:30:00|9527.58|9527.58|9514.78|9514.78|9538.4|9538.4|9513.35|9513.35|0
1759217700000|2025-09-30 07:35:00|9514.71|9514.71|9519.47|9519.47|9523.63|9523.63|9514.71|9514.71|0
1759218000000|2025-09-30 07:40:00|9519.72|9519.72|9505.15|9505.15|9519.72|9519.72|9504.99|9504.99|0
1759218300000|2025-09-30 07:45:00|9504.72|9504.72|9497.97|9497.97|9505.42|9505.42|9497.72|9497.72|0
1759218600000|2025-09-30 07:50:00|9497.13|9497.13|9506.26|9506.26|9509.19|9509.19|9497.13|9497.13|0
1759218900000|2025-09-30 07:55:00|9506.33|9506.33|9496.78|9496.78|9507.72|9507.72|9496.39|9496.39|0
1759219200000|2025-09-30 08:00:00|9497|9497|9488.45|9488.45|9497|9497|9487.63|9487.63|0
1759219500000|2025-09-30 08:05:00|9488|9488|9496.54|9496.54|9496.54|9496.54|9488|9488|0
1759219800000|2025-09-30 08:10:00|9497.93|9497.93|9493.44|9493.44|9501.97|9501.97|9493.44|9493.44|0
1759220100000|2025-09-30 08:15:00|9493.87|9493.87|9502.38|9502.38|9504.66|9504.66|9493.87|9493.87|0
1759220400000|2025-09-30 08:20:00|9500.71|9500.71|9498.59|9498.59|9500.71|9500.71|9496.7|9496.7|0
1759220700000|2025-09-30 08:25:00|9497.59|9497.59|9497.18|9497.18|9499.75|9499.75|9493.44|9493.44|0
1759221000000|2025-09-30 08:30:00|9497.64|9497.64|9506.69|9506.69|9507.76|9507.76|9497.64|9497.64|0
1759221300000|2025-09-30 08:35:00|9506.45|9506.45|9497.94|9497.94|9506.59|9506.59|9497.38|9497.38|0
1759221600000|2025-09-30 08:40:00|9497.48|9497.48|9503.57|9503.57|9505.82|9505.82|9496.36|9496.36|0
1759221900000|2025-09-30 08:45:00|9503.42|9503.42|9502.31|9502.31|9503.42|9503.42|9501.37|9501.37|0
1759222200000|2025-09-30 08:50:00|9502.25|9502.25|9505.03|9505.03|9505.69|9505.69|9502.18|9502.18|0
1759222500000|2025-09-30 08:55:00|9504.66|9504.66|9499.96|9499.96|9504.66|9504.66|9499.96|9499.96|0
1759222800000|2025-09-30 09:00:00|9500.08|9500.08|9503.05|9503.05|9504.22|9504.22|9500.08|9500.08|0
1759223100000|2025-09-30 09:05:00|9503.18|9503.18|9503.9|9503.9|9507.41|9507.41|9503.18|9503.18|0
1759223400000|2025-09-30 09:10:00|9503.75|9503.75|9511.48|9511.48|9511.48|9511.48|9502.98|9502.98|0
1759223700000|2025-09-30 09:15:00|9509.8|9509.8|9513.2|9513.2|9515.28|9515.28|9509.8|9509.8|0
1759224000000|2025-09-30 09:20:00|9513.33|9513.33|9511.93|9511.93|9513.45|9513.45|9509.65|9509.65|0
1759224300000|2025-09-30 09:25:00|9513.24|9513.24|9517.35|9517.35|9518.23|9518.23|9513.24|9513.24|0
1759224600000|2025-09-30 09:30:00|9516.69|9516.69|9514.3|9514.3|9519.66|9519.66|9513.74|9513.74|0
1759224900000|2025-09-30 09:35:00|9513.18|9513.18|9510.62|9510.62|9513.18|9513.18|9510.62|9510.62|0
1759225200000|2025-09-30 09:40:00|9510.47|9510.47|9510.33|9510.33|9510.47|9510.47|9508.95|9508.95|0
1759225500000|2025-09-30 09:45:00|9510.98|9510.98|9515.8|9515.8|9515.8|9515.8|9510.88|9510.88|0
1759225800000|2025-09-30 09:50:00|9516.35|9516.35|9512.46|9512.46|9517.04|9517.04|9512.46|9512.46|0
1759226100000|2025-09-30 09:55:00|9512.33|9512.33|9510.88|9510.88|9513.34|9513.34|9510.73|9510.73|0
1759226400000|2025-09-30 10:00:00|9510.23|9510.23|9511.3|9511.3|9512.52|9512.52|9508.46|9508.46|0
1759226700000|2025-09-30 10:05:00|9511.06|9511.06|9512.16|9512.16|9512.16|9512.16|9505.68|9505.68|0
1759227000000|2025-09-30 10:10:00|9512.01|9512.01|9503.9|9503.9|9512.01|9512.01|9503.9|9503.9|0
1759227300000|2025-09-30 10:15:00|9503.34|9503.34|9504.07|9504.07|9507.03|9507.03|9501.9|9501.9|0
1759227600000|2025-09-30 10:20:00|9503.47|9503.47|9495.27|9495.27|9503.47|9503.47|9495.27|9495.27|0
1759227900000|2025-09-30 10:25:00|9495.4|9495.4|9495.38|9495.38|9495.77|9495.77|9494.78|9494.78|0
1759228200000|2025-09-30 10:30:00|9496.03|9496.03|9500.44|9500.44|9500.51|9500.51|9494.39|9494.39|0
1759228500000|2025-09-30 10:35:00|9500.19|9500.19|9496.67|9496.67|9500.19|9500.19|9496.26|9496.26|0
1759228800000|2025-09-30 10:40:00|9496.91|9496.91|9503.4|9503.4|9503.4|9503.4|9496.51|9496.51|0
1759229100000|2025-09-30 10:45:00|9502.75|9502.75|9515.72|9515.72|9515.72|9515.72|9502.29|9502.29|0
1759229400000|2025-09-30 10:50:00|9516.17|9516.17|9513.37|9513.37|9518.72|9518.72|9511.91|9511.91|0
1759229700000|2025-09-30 10:55:00|9513.62|9513.62|9510.2|9510.2|9515.8|9515.8|9510.2|9510.2|0
1759230000000|2025-09-30 11:00:00|9509.08|9509.08|9501.19|9501.19|9509.08|9509.08|9500.53|9500.53|0
1759230300000|2025-09-30 11:05:00|9501.31|9501.31|9495.42|9495.42|9501.31|9501.31|9491.2|9491.2|0
1759230600000|2025-09-30 11:10:00|9495.54|9495.54|9499.42|9499.42|9501.35|9501.35|9495.54|9495.54|0
1759230900000|2025-09-30 11:15:00|9499.8|9499.8|9503.1|9503.1|9503.1|9503.1|9498.39|9498.39|0
1759231200000|2025-09-30 11:20:00|9503.56|9503.56|9504.79|9504.79|9513.22|9513.22|9503.56|9503.56|0
1759231500000|2025-09-30 11:25:00|9504.1|9504.1|9512.23|9512.23|9512.79|9512.79|9504.1|9504.1|0
1759231800000|2025-09-30 11:30:00|9512.09|9512.09|9511.69|9511.69|9512.35|9512.35|9509.88|9509.88|0
1759232100000|2025-09-30 11:35:00|9511.54|9511.54|9514.59|9514.59|9515.36|9515.36|9511.54|9511.54|0
1759232400000|2025-09-30 11:40:00|9513.28|9513.28|9514.86|9514.86|9514.86|9514.86|9510.99|9510.99|0
1759232700000|2025-09-30 11:45:00|9514.2|9514.2|9516.95|9516.95|9516.95|9516.95|9514.2|9514.2|0
1759233000000|2025-09-30 11:50:00|9517.6|9517.6|9519.41|9519.41|9519.82|9519.82|9517.01|9517.01|0
1759233300000|2025-09-30 11:55:00|9519.54|9519.54|9534.12|9534.12|9536.14|9536.14|9519.16|9519.16|0
1759233600000|2025-09-30 12:00:00|9535.03|9535.03|9541.29|9541.29|9544.49|9544.49|9533.97|9533.97|0
1759233900000|2025-09-30 12:05:00|9541.95|9541.95|9540.34|9540.34|9543.97|9543.97|9539.69|9539.69|0
1759234200000|2025-09-30 12:10:00|9540.49|9540.49|9534.62|9534.62|9541.41|9541.41|9534.62|9534.62|0
1759234500000|2025-09-30 12:15:00|9533.96|9533.96|9539.26|9539.26|9539.91|9539.91|9533.96|9533.96|0
1759234800000|2025-09-30 12:20:00|9539.51|9539.51|9548.74|9548.74|9548.74|9548.74|9537.23|9537.23|0
1759235100000|2025-09-30 12:25:00|9549.3|9549.3|9542.32|9542.32|9549.9|9549.9|9542.32|9542.32|0
1759235400000|2025-09-30 12:30:00|9542.78|9542.78|9545.73|9545.73|9548.96|9548.96|9542.78|9542.78|0
1759235700000|2025-09-30 12:35:00|9545.97|9545.97|9550.41|9550.41|9550.96|9550.96|9545.08|9545.08|0
1759236000000|2025-09-30 12:40:00|9551.07|9551.07|9555.7|9555.7|9557.1|9557.1|9551.07|9551.07|0
1759236300000|2025-09-30 12:45:00|9555.77|9555.77|9562.39|9562.39|9562.81|9562.81|9555.77|9555.77|0
1759236600000|2025-09-30 12:50:00|9562.72|9562.72|9546.86|9546.86|9562.86|9562.86|9546.86|9546.86|0
1759236900000|2025-09-30 12:55:00|9546.55|9546.55|9544.21|9544.21|9548.81|9548.81|9543.89|9543.89|0
1759237200000|2025-09-30 13:00:00|9543.84|9543.84|9545.29|9545.29|9546.61|9546.61|9542.4|9542.4|0
1759237500000|2025-09-30 13:05:00|9546.2|9546.2|9550.58|9550.58|9551.91|9551.91|9545.48|9545.48|0
1759237800000|2025-09-30 13:10:00|9550.51|9550.51|9549.37|9549.37|9554.79|9554.79|9548.85|9548.85|0
1759238100000|2025-09-30 13:15:00|9549.52|9549.52|9556.88|9556.88|9557.34|9557.34|9549.52|9549.52|0
1759238400000|2025-09-30 13:20:00|9557.12|9557.12|9573.12|9573.12|9573.12|9573.12|9557.05|9557.05|0
1759238700000|2025-09-30 13:25:00|9573.45|9573.45|9576.18|9576.18|9578.22|9578.22|9572.87|9572.87|0
1759239000000|2025-09-30 13:30:00|9576.76|9576.76|9550.76|9550.76|9576.76|9576.76|9549.18|9549.18|0
1759239300000|2025-09-30 13:35:00|9550.69|9550.69|9543.53|9543.53|9555.7|9555.7|9533.41|9533.41|0
1759239600000|2025-09-30 13:40:00|9543.82|9543.82|9542.54|9542.54|9548.07|9548.07|9540.67|9540.67|0
1759239900000|2025-09-30 13:45:00|9541.89|9541.89|9529|9529|9541.89|9541.89|9526.95|9526.95|0
1759240200000|2025-09-30 13:50:00|9528.75|9528.75|9525.28|9525.28|9530.26|9530.26|9518.04|9518.04|0
1759240500000|2025-09-30 13:55:00|9525.04|9525.04|9520.74|9520.74|9531.81|9531.81|9518.78|9518.78|0
1759240800000|2025-09-30 14:00:00|9520.49|9520.49|9502.08|9502.08|9520.49|9520.49|9492.62|9492.62|0
1759241100000|2025-09-30 14:05:00|9501.17|9501.17|9491.5|9491.5|9501.29|9501.29|9484.34|9484.34|0
1759241400000|2025-09-30 14:10:00|9491.95|9491.95|9489.05|9489.05|9492.45|9492.45|9486.01|9486.01|0
1759241700000|2025-09-30 14:15:00|9489.79|9489.79|9487.28|9487.28|9504.34|9504.34|9487.28|9487.28|0
1759242000000|2025-09-30 14:20:00|9487.21|9487.21|9484.74|9484.74|9490.99|9490.99|9484.74|9484.74|0
1759242300000|2025-09-30 14:25:00|9484.49|9484.49|9487.93|9487.93|9492.6|9492.6|9478.05|9478.05|0
1759242600000|2025-09-30 14:30:00|9487.79|9487.79|9486.13|9486.13|9487.79|9487.79|9479.34|9479.34|0
1759242900000|2025-09-30 14:35:00|9487.25|9487.25|9486.27|9486.27|9488.54|9488.54|9484.96|9484.96|0
1759243200000|2025-09-30 14:40:00|9486.14|9486.14|9482.21|9482.21|9490.99|9490.99|9482.21|9482.21|0
1759243500000|2025-09-30 14:45:00|9482.77|9482.77|9489.09|9489.09|9491.55|9491.55|9482.77|9482.77|0
1759243800000|2025-09-30 14:50:00|9489.34|9489.34|9470.01|9470.01|9489.34|9489.34|9469.31|9469.31|0
1759244100000|2025-09-30 14:55:00|9471.32|9471.32|9480.18|9480.18|9481.61|9481.61|9471.32|9471.32|0
1759244400000|2025-09-30 15:00:00|9479.12|9479.12|9493.01|9493.01|9493.1|9493.1|9472.68|9472.68|0
1759244700000|2025-09-30 15:05:00|9493.46|9493.46|9502.19|9502.19|9505.1|9505.1|9491.09|9491.09|0
1759245000000|2025-09-30 15:10:00|9502.87|9502.87|9508.42|9508.42|9510.25|9510.25|9501.96|9501.96|0
1759245300000|2025-09-30 15:15:00|9507.43|9507.43|9492.77|9492.77|9507.43|9507.43|9490.29|9490.29|0
1759245600000|2025-09-30 15:20:00|9492.21|9492.21|9494.25|9494.25|9499.01|9499.01|9488.71|9488.71|0
1759245900000|2025-09-30 15:25:00|9494.03|9494.03|9491.49|9491.49|9495.75|9495.75|9487.81|9487.81|0
1759302900000|2025-10-01 07:15:00|9408.76|9408.76|9418.82|9418.82|9436.43|9436.43|9401.4|9401.4|0
1759303200000|2025-10-01 07:20:00|9417.51|9417.51|9424|9424|9427.37|9427.37|9412.83|9412.83|0
1759303500000|2025-10-01 07:25:00|9425.89|9425.89|9421.44|9421.44|9428.4|9428.4|9420.54|9420.54|0
1759303800000|2025-10-01 07:30:00|9420.92|9420.92|9409.25|9409.25|9420.92|9420.92|9408.22|9408.22|0
1759304100000|2025-10-01 07:35:00|9408.8|9408.8|9398.18|9398.18|9408.8|9408.8|9398.18|9398.18|0
1759304400000|2025-10-01 07:40:00|9397.94|9397.94|9404.17|9404.17|9404.4|9404.4|9393.86|9393.86|0
1759304700000|2025-10-01 07:45:00|9404.38|9404.38|9419.01|9419.01|9419.56|9419.56|9404.38|9404.38|0
1759305000000|2025-10-01 07:50:00|9419.32|9419.32|9424.39|9424.39|9426.03|9426.03|9414.25|9414.25|0
1759305300000|2025-10-01 07:55:00|9424.18|9424.18|9414.5|9414.5|9424.18|9424.18|9414.5|9414.5|0
1759305600000|2025-10-01 08:00:00|9413.38|9413.38|9411.13|9411.13|9413.38|9413.38|9404.54|9404.54|0
1759305900000|2025-10-01 08:05:00|9411.37|9411.37|9394.53|9394.53|9413.07|9413.07|9394.53|9394.53|0
1759306200000|2025-10-01 08:10:00|9395.19|9395.19|9401.8|9401.8|9403.93|9403.93|9394.14|9394.14|0
1759306500000|2025-10-01 08:15:00|9400.49|9400.49|9400.51|9400.51|9403.66|9403.66|9399.09|9399.09|0
1759306800000|2025-10-01 08:20:00|9400.75|9400.75|9406.77|9406.77|9409.25|9409.25|9397.62|9397.62|0
1759307100000|2025-10-01 08:25:00|9406.47|9406.47|9407.54|9407.54|9408.65|9408.65|9402.31|9402.31|0
1759307400000|2025-10-01 08:30:00|9407.61|9407.61|9412.18|9412.18|9415.83|9415.83|9407.61|9407.61|0
1759307700000|2025-10-01 08:35:00|9412.63|9412.63|9428.36|9428.36|9428.37|9428.37|9410.96|9410.96|0
1759308000000|2025-10-01 08:40:00|9428.58|9428.58|9440.78|9440.78|9441.44|9441.44|9428.58|9428.58|0
1759308300000|2025-10-01 08:45:00|9440.85|9440.85|9445.03|9445.03|9445.03|9445.03|9438.4|9438.4|0
1759308600000|2025-10-01 08:50:00|9444.79|9444.79|9450.4|9450.4|9451.56|9451.56|9443.24|9443.24|0
1759308900000|2025-10-01 08:55:00|9449.75|9449.75|9443.72|9443.72|9450.36|9450.36|9443.72|9443.72|0
1759309200000|2025-10-01 09:00:00|9443.36|9443.36|9429.79|9429.79|9443.36|9443.36|9429.11|9429.11|0
1759309500000|2025-10-01 09:05:00|9430.13|9430.13|9439.91|9439.91|9442.05|9442.05|9430.13|9430.13|0
1759309800000|2025-10-01 09:10:00|9439.26|9439.26|9439.64|9439.64|9442.87|9442.87|9437.19|9437.19|0
1759310100000|2025-10-01 09:15:00|9438.98|9438.98|9432.47|9432.47|9440.09|9440.09|9431.88|9431.88|0
1759310400000|2025-10-01 09:20:00|9432.35|9432.35|9435.09|9435.09|9435.46|9435.46|9429.87|9429.87|0
1759310700000|2025-10-01 09:25:00|9436.23|9436.23|9429.24|9429.24|9436.23|9436.23|9429.09|9429.09|0
1759311000000|2025-10-01 09:30:00|9429.39|9429.39|9428.06|9428.06|9431.21|9431.21|9426.81|9426.81|0
1759311300000|2025-10-01 09:35:00|9427.5|9427.5|9424.97|9424.97|9430.91|9430.91|9423.22|9423.22|0
1759311600000|2025-10-01 09:40:00|9425.62|9425.62|9417.98|9417.98|9425.62|9425.62|9416.69|9416.69|0
1759311900000|2025-10-01 09:45:00|9419.8|9419.8|9416.69|9416.69|9420.83|9420.83|9412.83|9412.83|0
1759312200000|2025-10-01 09:50:00|9416.77|9416.77|9417.45|9417.45|9420.51|9420.51|9409.77|9409.77|0
1759312500000|2025-10-01 09:55:00|9417.67|9417.67|9416.75|9416.75|9421.35|9421.35|9414.99|9414.99|0
1759312800000|2025-10-01 10:00:00|9417.41|9417.41|9423.42|9423.42|9424.02|9424.02|9416.11|9416.11|0
1759313100000|2025-10-01 10:05:00|9423.68|9423.68|9428.48|9428.48|9430.03|9430.03|9422.28|9422.28|0
1759313400000|2025-10-01 10:10:00|9427.82|9427.82|9423.17|9423.17|9427.82|9427.82|9422.86|9422.86|0
1759313700000|2025-10-01 10:15:00|9423.82|9423.82|9430.69|9430.69|9430.83|9430.83|9423.82|9423.82|0
1759314000000|2025-10-01 10:20:00|9431.25|9431.25|9443.29|9443.29|9445.55|9445.55|9431.25|9431.25|0
1759314300000|2025-10-01 10:25:00|9443.85|9443.85|9444.04|9444.04|9445.91|9445.91|9443.06|9443.06|0
1759314600000|2025-10-01 10:30:00|9443.83|9443.83|9447.09|9447.09|9447.76|9447.76|9442.69|9442.69|0
1759314900000|2025-10-01 10:35:00|9447.77|9447.77|9442.73|9442.73|9451.13|9451.13|9442.73|9442.73|0
1759315200000|2025-10-01 10:40:00|9442.88|9442.88|9448.21|9448.21|9448.21|9448.21|9440.32|9440.32|0
1759315500000|2025-10-01 10:45:00|9446.91|9446.91|9448.86|9448.86|9453.03|9453.03|9446.91|9446.91|0
1759315800000|2025-10-01 10:50:00|9448.98|9448.98|9449.09|9449.09|9449.15|9449.15|9446.14|9446.14|0
1759316100000|2025-10-01 10:55:00|9449.21|9449.21|9447.51|9447.51|9450.19|9450.19|9445.32|9445.32|0
1759316400000|2025-10-01 11:00:00|9446.95|9446.95|9440.51|9440.51|9447.5|9447.5|9440.48|9440.48|0
1759316700000|2025-10-01 11:05:00|9441.62|9441.62|9445.41|9445.41|9446.22|9446.22|9439.79|9439.79|0
1759317000000|2025-10-01 11:10:00|9444.08|9444.08|9445.1|9445.1|9446.41|9446.41|9442.02|9442.02|0
1759317300000|2025-10-01 11:15:00|9445.76|9445.76|9448.91|9448.91|9452.45|9452.45|9443.65|9443.65|0
1759317600000|2025-10-01 11:20:00|9449.03|9449.03|9452.7|9452.7|9454.66|9454.66|9448.48|9448.48|0
1759317900000|2025-10-01 11:25:00|9453.35|9453.35|9460.04|9460.04|9460.04|9460.04|9453.16|9453.16|0
1759318200000|2025-10-01 11:30:00|9459.74|9459.74|9463.89|9463.89|9463.98|9463.98|9459.48|9459.48|0
1759318500000|2025-10-01 11:35:00|9463.33|9463.33|9454.2|9454.2|9468.94|9468.94|9454.2|9454.2|0
1759318800000|2025-10-01 11:40:00|9453.97|9453.97|9450.91|9450.91|9454.76|9454.76|9448.39|9448.39|0
1759319100000|2025-10-01 11:45:00|9452.22|9452.22|9449.24|9449.24|9452.9|9452.9|9449.12|9449.12|0
1759319400000|2025-10-01 11:50:00|9450.36|9450.36|9447.13|9447.13|9450.48|9450.48|9446|9446|0
1759319700000|2025-10-01 11:55:00|9446.57|9446.57|9449.73|9449.73|9449.96|9449.96|9446.44|9446.44|0
1759320000000|2025-10-01 12:00:00|9449.27|9449.27|9446.76|9446.76|9453.75|9453.75|9446|9446|0
1759320300000|2025-10-01 12:05:00|9446.91|9446.91|9442.89|9442.89|9446.91|9446.91|9442.34|9442.34|0
1759320600000|2025-10-01 12:10:00|9443.14|9443.14|9439.36|9439.36|9443.21|9443.21|9439.01|9439.01|0
1759320900000|2025-10-01 12:15:00|9437.9|9437.9|9429.44|9429.44|9437.9|9437.9|9426.85|9426.85|0
1759321200000|2025-10-01 12:20:00|9434.06|9434.06|9436.04|9436.04|9439.44|9439.44|9434.06|9434.06|0
1759321500000|2025-10-01 12:25:00|9436.37|9436.37|9440.05|9440.05|9440.17|9440.17|9435.61|9435.61|0
1759321800000|2025-10-01 12:30:00|9440.71|9440.71|9445.02|9445.02|9445.02|9445.02|9440.53|9440.53|0
1759322100000|2025-10-01 12:35:00|9445.36|9445.36|9444.88|9444.88|9449.5|9449.5|9444.11|9444.11|0
1759322400000|2025-10-01 12:40:00|9445.35|9445.35|9439.7|9439.7|9447.81|9447.81|9439.7|9439.7|0
1759322700000|2025-10-01 12:45:00|9439.58|9439.58|9425.53|9425.53|9439.73|9439.73|9424.88|9424.88|0
1759323000000|2025-10-01 12:50:00|9424.62|9424.62|9422.36|9422.36|9425.02|9425.02|9418.95|9418.95|0
1759323300000|2025-10-01 12:55:00|9422.29|9422.29|9417.96|9417.96|9422.8|9422.8|9414.37|9414.37|0
1759323600000|2025-10-01 13:00:00|9418.3|9418.3|9417.87|9417.87|9419.06|9419.06|9415.05|9415.05|0
1759323900000|2025-10-01 13:05:00|9417.56|9417.56|9419.03|9419.03|9419.84|9419.84|9417.56|9417.56|0
1759324200000|2025-10-01 13:10:00|9418.12|9418.12|9420.06|9420.06|9420.65|9420.65|9415.67|9415.67|0
1759324500000|2025-10-01 13:15:00|9420.12|9420.12|9420.56|9420.56|9422.81|9422.81|9420|9420|0
1759324800000|2025-10-01 13:20:00|9420.38|9420.38|9420.78|9420.78|9425.73|9425.73|9420.11|9420.11|0
1759325100000|2025-10-01 13:25:00|9420.55|9420.55|9424.76|9424.76|9427.38|9427.38|9420.43|9420.43|0
1759325400000|2025-10-01 13:30:00|9424.13|9424.13|9431.55|9431.55|9437.83|9437.83|9422.77|9422.77|0
1759325700000|2025-10-01 13:35:00|9430.9|9430.9|9419.8|9419.8|9436.37|9436.37|9417.67|9417.67|0
1759326000000|2025-10-01 13:40:00|9419.14|9419.14|9424.6|9424.6|9430.58|9430.58|9418.96|9418.96|0
1759326300000|2025-10-01 13:45:00|9423.35|9423.35|9418.19|9418.19|9426.78|9426.78|9414.06|9414.06|0
1759326600000|2025-10-01 13:50:00|9418.81|9418.81|9428.68|9428.68|9430.55|9430.55|9418.29|9418.29|0
1759326900000|2025-10-01 13:55:00|9427.98|9427.98|9425.45|9425.45|9432.46|9432.46|9425.45|9425.45|0
1759327200000|2025-10-01 14:00:00|9427.12|9427.12|9423.63|9423.63|9429.57|9429.57|9415.55|9415.55|0
1759327500000|2025-10-01 14:05:00|9424.12|9424.12|9420.23|9420.23|9426.29|9426.29|9416.43|9416.43|0
1759327800000|2025-10-01 14:10:00|9421.53|9421.53|9413.96|9413.96|9424.4|9424.4|9413.96|9413.96|0
1759328100000|2025-10-01 14:15:00|9414.51|9414.51|9403.28|9403.28|9414.51|9414.51|9399.22|9399.22|0
1759328400000|2025-10-01 14:20:00|9403.41|9403.41|9408.89|9408.89|9410.6|9410.6|9403.41|9403.41|0
1759328700000|2025-10-01 14:25:00|9408.98|9408.98|9409.07|9409.07|9410.89|9410.89|9407.76|9407.76|0
1759329000000|2025-10-01 14:30:00|9410.19|9410.19|9397.16|9397.16|9412.39|9412.39|9394.46|9394.46|0
1759329300000|2025-10-01 14:35:00|9396.6|9396.6|9399.15|9399.15|9401.97|9401.97|9396.42|9396.42|0
1759329600000|2025-10-01 14:40:00|9398.94|9398.94|9388.88|9388.88|9399.75|9399.75|9388.88|9388.88|0
1759329900000|2025-10-01 14:45:00|9389.5|9389.5|9384.41|9384.41|9391.11|9391.11|9383.49|9383.49|0
1759330200000|2025-10-01 14:50:00|9384.53|9384.53|9385.27|9385.27|9386.6|9386.6|9382.62|9382.62|0
1759330500000|2025-10-01 14:55:00|9386.57|9386.57|9386.84|9386.84|9396.89|9396.89|9386.57|9386.57|0
1759330800000|2025-10-01 15:00:00|9386.29|9386.29|9382.25|9382.25|9387.14|9387.14|9381.64|9381.64|0
1759331100000|2025-10-01 15:05:00|9382|9382|9384.89|9384.89|9384.89|9384.89|9377.59|9377.59|0
1759331400000|2025-10-01 15:10:00|9385.04|9385.04|9390.35|9390.35|9390.5|9390.5|9384.1|9384.1|0
1759331700000|2025-10-01 15:15:00|9391.03|9391.03|9391.78|9391.78|9393.5|9393.5|9386.6|9386.6|0
1759332000000|2025-10-01 15:20:00|9392.02|9392.02|9392.87|9392.87|9393.12|9393.12|9387.27|9387.27|0
1759332300000|2025-10-01 15:25:00|9393.15|9393.15|9405.93|9405.93|9406.51|9406.51|9393.1|9393.1|0
1759389300000|2025-10-02 07:15:00|9449.66|9449.66|9438.86|9438.86|9450.21|9450.21|9431.97|9431.97|0
1759389600000|2025-10-02 07:20:00|9438.57|9438.57|9430.36|9430.36|9439.37|9439.37|9430.36|9430.36|0
1759389900000|2025-10-02 07:25:00|9430.66|9430.66|9424.85|9424.85|9433.22|9433.22|9423.31|9423.31|0
1759390200000|2025-10-02 07:30:00|9425.27|9425.27|9425.27|9425.27|9437.09|9437.09|9425.27|9425.27|0
1759390500000|2025-10-02 07:35:00|9426.15|9426.15|9428.35|9428.35|9429.36|9429.36|9422.02|9422.02|0
1759390800000|2025-10-02 07:40:00|9427.69|9427.69|9427.97|9427.97|9431.11|9431.11|9425.63|9425.63|0
1759391100000|2025-10-02 07:45:00|9427.64|9427.64|9423.16|9423.16|9429.47|9429.47|9421.69|9421.69|0
1759391400000|2025-10-02 07:50:00|9422.95|9422.95|9417.14|9417.14|9423.99|9423.99|9415.84|9415.84|0
1759391700000|2025-10-02 07:55:00|9417.6|9417.6|9423.71|9423.71|9425.47|9425.47|9417.6|9417.6|0
1759392000000|2025-10-02 08:00:00|9423.86|9423.86|9427.2|9427.2|9433.46|9433.46|9423.83|9423.83|0
1759392300000|2025-10-02 08:05:00|9426.91|9426.91|9424.64|9424.64|9426.91|9426.91|9421.85|9421.85|0
1759392600000|2025-10-02 08:10:00|9424.51|9424.51|9423.96|9423.96|9426.22|9426.22|9422.43|9422.43|0
1759392900000|2025-10-02 08:15:00|9424.42|9424.42|9430.78|9430.78|9435.32|9435.32|9423.42|9423.42|0
1759393200000|2025-10-02 08:20:00|9430.91|9430.91|9434.13|9434.13|9436.2|9436.2|9430.06|9430.06|0
1759393500000|2025-10-02 08:25:00|9433.22|9433.22|9433.5|9433.5|9434.32|9434.32|9425.37|9425.37|0
1759393800000|2025-10-02 08:30:00|9433.29|9433.29|9433.17|9433.17|9435.78|9435.78|9429.64|9429.64|0
1759394100000|2025-10-02 08:35:00|9433.24|9433.24|9429.77|9429.77|9433.24|9433.24|9429.12|9429.12|0
1759394400000|2025-10-02 08:40:00|9431.99|9431.99|9431.61|9431.61|9440.66|9440.66|9431.61|9431.61|0
1759394700000|2025-10-02 08:45:00|9432.28|9432.28|9420.96|9420.96|9432.59|9432.59|9420.96|9420.96|0
1759395000000|2025-10-02 08:50:00|9420.82|9420.82|9419.61|9419.61|9424.02|9424.02|9419.44|9419.44|0
1759395300000|2025-10-02 08:55:00|9419.54|9419.54|9413.91|9413.91|9419.54|9419.54|9410.19|9410.19|0
1759395600000|2025-10-02 09:00:00|9413.66|9413.66|9408.65|9408.65|9414.3|9414.3|9404.87|9404.87|0
1759395900000|2025-10-02 09:05:00|9410.32|9410.32|9410.44|9410.44|9411.4|9411.4|9406.15|9406.15|0
1759396200000|2025-10-02 09:10:00|9410.37|9410.37|9420.09|9420.09|9420.09|9420.09|9409.72|9409.72|0
1759396500000|2025-10-02 09:15:00|9420.22|9420.22|9422.94|9422.94|9423.63|9423.63|9419.38|9419.38|0
1759396800000|2025-10-02 09:20:00|9423.59|9423.59|9427.21|9427.21|9427.21|9427.21|9423.47|9423.47|0
1759397100000|2025-10-02 09:25:00|9427.09|9427.09|9428.79|9428.79|9429.1|9429.1|9424.39|9424.39|0
1759397400000|2025-10-02 09:30:00|9428.72|9428.72|9433.99|9433.99|9438.24|9438.24|9428.72|9428.72|0
1759397700000|2025-10-02 09:35:00|9433.73|9433.73|9430.58|9430.58|9433.73|9433.73|9426.35|9426.35|0
1759398000000|2025-10-02 09:40:00|9430.65|9430.65|9429.87|9429.87|9432.83|9432.83|9429.87|9429.87|0
1759398300000|2025-10-02 09:45:00|9430.43|9430.43|9430.43|9430.43|9431.35|9431.35|9428.39|9428.39|0
1759398600000|2025-10-02 09:50:00|9430.37|9430.37|9429.37|9429.37|9434.86|9434.86|9429.37|9429.37|0
1759398900000|2025-10-02 09:55:00|9429.23|9429.23|9436.06|9436.06|9436.3|9436.3|9429.09|9429.09|0
1759399200000|2025-10-02 10:00:00|9436.18|9436.18|9441.24|9441.24|9441.81|9441.81|9435.22|9435.22|0
1759399500000|2025-10-02 10:05:00|9441.72|9441.72|9440.76|9440.76|9442.09|9442.09|9440.2|9440.2|0
1759399800000|2025-10-02 10:10:00|9440.55|9440.55|9446.93|9446.93|9449.64|9449.64|9437.95|9437.95|0
1759400100000|2025-10-02 10:15:00|9446.79|9446.79|9446.88|9446.88|9449.97|9449.97|9446.75|9446.75|0
1759400400000|2025-10-02 10:20:00|9446.75|9446.75|9447.55|9447.55|9447.74|9447.74|9444.95|9444.95|0
1759400700000|2025-10-02 10:25:00|9447.46|9447.46|9442.61|9442.61|9448.02|9448.02|9441.91|9441.91|0
1759401000000|2025-10-02 10:30:00|9442.84|9442.84|9444.45|9444.45|9445.95|9445.95|9441.95|9441.95|0
1759401300000|2025-10-02 10:35:00|9444.12|9444.12|9449.03|9449.03|9449.03|9449.03|9444.12|9444.12|0
1759401600000|2025-10-02 10:40:00|9449.18|9449.18|9459.95|9459.95|9459.95|9459.95|9449.18|9449.18|0
1759401900000|2025-10-02 10:45:00|9459.83|9459.83|9457.05|9457.05|9462.69|9462.69|9457.05|9457.05|0
1759402200000|2025-10-02 10:50:00|9457.17|9457.17|9454.55|9454.55|9457.32|9457.32|9454.54|9454.54|0
1759402500000|2025-10-02 10:55:00|9453.44|9453.44|9454.91|9454.91|9456.07|9456.07|9452.94|9452.94|0
1759402800000|2025-10-02 11:00:00|9454.26|9454.26|9448.49|9448.49|9454.26|9454.26|9448.24|9448.24|0
1759403100000|2025-10-02 11:05:00|9448.65|9448.65|9446.63|9446.63|9448.8|9448.8|9444.86|9444.86|0
1759403400000|2025-10-02 11:10:00|9446.39|9446.39|9449.83|9449.83|9449.83|9449.83|9446.01|9446.01|0
1759403700000|2025-10-02 11:15:00|9451.42|9451.42|9453.34|9453.34|9454.76|9454.76|9451.42|9451.42|0
1759404000000|2025-10-02 11:20:00|9453.54|9453.54|9460.42|9460.42|9461.54|9461.54|9453.54|9453.54|0
1759404300000|2025-10-02 11:25:00|9460.17|9460.17|9458.94|9458.94|9462.34|9462.34|9458.94|9458.94|0
1759404600000|2025-10-02 11:30:00|9458.81|9458.81|9461.77|9461.77|9463.09|9463.09|9456.59|9456.59|0
1759404900000|2025-10-02 11:35:00|9461.62|9461.62|9460.82|9460.82|9462.58|9462.58|9460.21|9460.21|0
1759405200000|2025-10-02 11:40:00|9461.48|9461.48|9458.05|9458.05|9461.69|9461.69|9458.05|9458.05|0
1759405500000|2025-10-02 11:45:00|9458.31|9458.31|9464.11|9464.11|9466.25|9466.25|9456.98|9456.98|0
1759405800000|2025-10-02 11:50:00|9463.82|9463.82|9461.33|9461.33|9463.82|9463.82|9458.12|9458.12|0
1759406100000|2025-10-02 11:55:00|9461.45|9461.45|9457.73|9457.73|9461.45|9461.45|9456.4|9456.4|0
1759406400000|2025-10-02 12:00:00|9458.03|9458.03|9454.21|9454.21|9458.18|9458.18|9453.55|9453.55|0
1759406700000|2025-10-02 12:05:00|9452.9|9452.9|9450.82|9450.82|9453.02|9453.02|9449.92|9449.92|0
1759407000000|2025-10-02 12:10:00|9450.69|9450.69|9456.36|9456.36|9457.02|9457.02|9449.82|9449.82|0
1759407300000|2025-10-02 12:15:00|9456.29|9456.29|9458.17|9458.17|9458.17|9458.17|9456.22|9456.22|0
1759407600000|2025-10-02 12:20:00|9457.92|9457.92|9465.8|9465.8|9465.8|9465.8|9457.69|9457.69|0
1759407900000|2025-10-02 12:25:00|9466.14|9466.14|9466.73|9466.73|9466.87|9466.87|9465.35|9465.35|0
1759408200000|2025-10-02 12:30:00|9466.87|9466.87|9469.06|9469.06|9469.62|9469.62|9465.82|9465.82|0
1759408500000|2025-10-02 12:35:00|9468.4|9468.4|9464.26|9464.26|9468.65|9468.65|9463.47|9463.47|0
1759408800000|2025-10-02 12:40:00|9464.47|9464.47|9453.08|9453.08|9464.55|9464.55|9452.93|9452.93|0
1759409100000|2025-10-02 12:45:00|9452.43|9452.43|9443.65|9443.65|9452.43|9452.43|9443.65|9443.65|0
1759409400000|2025-10-02 12:50:00|9443.09|9443.09|9427.69|9427.69|9443.09|9443.09|9427.51|9427.51|0
1759409700000|2025-10-02 12:55:00|9428.24|9428.24|9435.45|9435.45|9435.45|9435.45|9427.69|9427.69|0
1759410000000|2025-10-02 13:00:00|9436.11|9436.11|9436.33|9436.33|9437.28|9437.28|9434.86|9434.86|0
1759410300000|2025-10-02 13:05:00|9436.63|9436.63|9437.9|9437.9|9438.46|9438.46|9435.91|9435.91|0
1759410600000|2025-10-02 13:10:00|9439.02|9439.02|9443.37|9443.37|9446.05|9446.05|9439.02|9439.02|0
1759410900000|2025-10-02 13:15:00|9442.72|9442.72|9449.32|9449.32|9451.29|9451.29|9442.72|9442.72|0
1759411200000|2025-10-02 13:20:00|9449.55|9449.55|9451.91|9451.91|9452.53|9452.53|9447.45|9447.45|0
1759411500000|2025-10-02 13:25:00|9451.76|9451.76|9450.71|9450.71|9455.08|9455.08|9449.96|9449.96|0
1759411800000|2025-10-02 13:30:00|9451.21|9451.21|9451.39|9451.39|9466.04|9466.04|9448.99|9448.99|0
1759412100000|2025-10-02 13:35:00|9450.83|9450.83|9454.15|9454.15|9458.51|9458.51|9449.52|9449.52|0
1759412400000|2025-10-02 13:40:00|9453.59|9453.59|9460|9460|9464.34|9464.34|9452.94|9452.94|0
1759412700000|2025-10-02 13:45:00|9459.88|9459.88|9475.89|9475.89|9477.6|9477.6|9458.73|9458.73|0
1759413000000|2025-10-02 13:50:00|9476.45|9476.45|9495.26|9495.26|9495.26|9495.26|9476.45|9476.45|0
1759413300000|2025-10-02 13:55:00|9495.76|9495.76|9485.15|9485.15|9496.86|9496.86|9481.24|9481.24|0
1759413600000|2025-10-02 14:00:00|9484.03|9484.03|9462.24|9462.24|9484.03|9484.03|9462.24|9462.24|0
1759413900000|2025-10-02 14:05:00|9462.58|9462.58|9452.19|9452.19|9462.83|9462.83|9452.19|9452.19|0
1759414200000|2025-10-02 14:10:00|9452.84|9452.84|9458.88|9458.88|9459.32|9459.32|9452.12|9452.12|0
1759414500000|2025-10-02 14:15:00|9459.54|9459.54|9462.87|9462.87|9466.92|9466.92|9459.54|9459.54|0
1759414800000|2025-10-02 14:20:00|9462.42|9462.42|9463.53|9463.53|9464.24|9464.24|9459.52|9459.52|0
1759415100000|2025-10-02 14:25:00|9463.65|9463.65|9468.79|9468.79|9470.26|9470.26|9462.83|9462.83|0
1759415400000|2025-10-02 14:30:00|9469.45|9469.45|9462.74|9462.74|9469.45|9469.45|9461.17|9461.17|0
1759415700000|2025-10-02 14:35:00|9462.67|9462.67|9467.44|9467.44|9468.37|9468.37|9462.67|9462.67|0
1759416000000|2025-10-02 14:40:00|9467.06|9467.06|9464.36|9464.36|9473.39|9473.39|9463.24|9463.24|0
1759416300000|2025-10-02 14:45:00|9464.02|9464.02|9464.17|9464.17|9468.15|9468.15|9464.02|9464.02|0
1759416600000|2025-10-02 14:50:00|9464.82|9464.82|9471.33|9471.33|9475.8|9475.8|9463.45|9463.45|0
1759416900000|2025-10-02 14:55:00|9471.21|9471.21|9474.25|9474.25|9474.63|9474.63|9467.86|9467.86|0
1759417200000|2025-10-02 15:00:00|9473.6|9473.6|9472.38|9472.38|9473.99|9473.99|9470.04|9470.04|0
1759417500000|2025-10-02 15:05:00|9472.04|9472.04|9477.6|9477.6|9479.78|9479.78|9471.9|9471.9|0
1759417800000|2025-10-02 15:10:00|9477.72|9477.72|9475.78|9475.78|9478.64|9478.64|9471.65|9471.65|0
1759418100000|2025-10-02 15:15:00|9475.65|9475.65|9480.89|9480.89|9481.67|9481.67|9475.36|9475.36|0
1759418400000|2025-10-02 15:20:00|9481.45|9481.45|9484.74|9484.74|9485.04|9485.04|9480.07|9480.07|0
1759418700000|2025-10-02 15:25:00|9484.88|9484.88|9488.06|9488.06|9490.06|9490.06|9483.84|9483.84|0
1759475700000|2025-10-03 07:15:00|9525.03|9525.03|9516.5|9516.5|9528.78|9528.78|9516.5|9516.5|0
1759476000000|2025-10-03 07:20:00|9517.62|9517.62|9527.61|9527.61|9529.79|9529.79|9513.21|9513.21|0
1759476300000|2025-10-03 07:25:00|9525.94|9525.94|9528.09|9528.09|9528.87|9528.87|9521.04|9521.04|0
1759476600000|2025-10-03 07:30:00|9528.16|9528.16|9545.62|9545.62|9548.91|9548.91|9528.16|9528.16|0
1759476900000|2025-10-03 07:35:00|9546.92|9546.92|9543.04|9543.04|9547.5|9547.5|9542.62|9542.62|0
1759477200000|2025-10-03 07:40:00|9542.8|9542.8|9545.79|9545.79|9546.61|9546.61|9541.55|9541.55|0
1759477500000|2025-10-03 07:45:00|9546.1|9546.1|9551.3|9551.3|9551.3|9551.3|9544.52|9544.52|0
1759477800000|2025-10-03 07:50:00|9551.86|9551.86|9560.2|9560.2|9561.01|9561.01|9551.86|9551.86|0
1759478100000|2025-10-03 07:55:00|9559.87|9559.87|9560.3|9560.3|9563.96|9563.96|9558.58|9558.58|0
1759478400000|2025-10-03 08:00:00|9558.52|9558.52|9574.27|9574.27|9578.28|9578.28|9553.83|9553.83|0
1759478700000|2025-10-03 08:05:00|9574.52|9574.52|9571|9571|9576.86|9576.86|9568.08|9568.08|0
1759479000000|2025-10-03 08:10:00|9570.44|9570.44|9570.48|9570.48|9570.93|9570.93|9566.04|9566.04|0
1759479300000|2025-10-03 08:15:00|9570.24|9570.24|9569.36|9569.36|9572.85|9572.85|9566.04|9566.04|0
1759479600000|2025-10-03 08:20:00|9570.61|9570.61|9579.21|9579.21|9580.48|9580.48|9570.47|9570.47|0
1759479900000|2025-10-03 08:25:00|9581.72|9581.72|9584.93|9584.93|9584.93|9584.93|9576.45|9576.45|0
1759480200000|2025-10-03 08:30:00|9585.61|9585.61|9590.15|9590.15|9594.76|9594.76|9584.3|9584.3|0
1759480500000|2025-10-03 08:35:00|9588.84|9588.84|9582.53|9582.53|9589.21|9589.21|9582.53|9582.53|0
1759480800000|2025-10-03 08:40:00|9582.29|9582.29|9577.08|9577.08|9582.29|9582.29|9577.08|9577.08|0
1759481100000|2025-10-03 08:45:00|9576.4|9576.4|9571.97|9571.97|9576.95|9576.95|9571.9|9571.9|0
1759481400000|2025-10-03 08:50:00|9571.73|9571.73|9565.67|9565.67|9572.27|9572.27|9564.51|9564.51|0
1759481700000|2025-10-03 08:55:00|9565.6|9565.6|9564.65|9564.65|9567.68|9567.68|9564.19|9564.19|0
1759482000000|2025-10-03 09:00:00|9564.37|9564.37|9571.4|9571.4|9572.06|9572.06|9562.96|9562.96|0
1759482300000|2025-10-03 09:05:00|9570.84|9570.84|9573.08|9573.08|9573.68|9573.68|9569.61|9569.61|0
1759482600000|2025-10-03 09:10:00|9572.94|9572.94|9578.17|9578.17|9578.17|9578.17|9572.79|9572.79|0
1759482900000|2025-10-03 09:15:00|9577.49|9577.49|9578.96|9578.96|9581.13|9581.13|9576.63|9576.63|0
1759483200000|2025-10-03 09:20:00|9578.63|9578.63|9576.61|9576.61|9579.35|9579.35|9576.61|9576.61|0
1759483500000|2025-10-03 09:25:00|9576.31|9576.31|9577.11|9577.11|9577.95|9577.95|9575.93|9575.93|0
1759483800000|2025-10-03 09:30:00|9576.63|9576.63|9578.37|9578.37|9578.5|9578.5|9573.75|9573.75|0
1759484100000|2025-10-03 09:35:00|9579.04|9579.04|9577.51|9577.51|9581.1|9581.1|9577.51|9577.51|0
1759484400000|2025-10-03 09:40:00|9577.29|9577.29|9580.4|9580.4|9581.25|9581.25|9577.22|9577.22|0
1759484700000|2025-10-03 09:45:00|9580.11|9580.11|9578.69|9578.69|9580.47|9580.47|9577.02|9577.02|0
1759485000000|2025-10-03 09:50:00|9579.36|9579.36|9584.88|9584.88|9584.88|9584.88|9579.36|9579.36|0
1759485300000|2025-10-03 09:55:00|9585.09|9585.09|9586.03|9586.03|9587.15|9587.15|9583.77|9583.77|0
1759485600000|2025-10-03 10:00:00|9585.91|9585.91|9588.42|9588.42|9591.11|9591.11|9583.99|9583.99|0
1759485900000|2025-10-03 10:05:00|9588.57|9588.57|9589.35|9589.35|9590.48|9590.48|9584.63|9584.63|0
1759486200000|2025-10-03 10:10:00|9589.57|9589.57|9588.82|9588.82|9589.57|9589.57|9585.71|9585.71|0
1759486500000|2025-10-03 10:15:00|9588.89|9588.89|9584.42|9584.42|9588.89|9588.89|9582.43|9582.43|0
1759486800000|2025-10-03 10:20:00|9586.38|9586.38|9585.83|9585.83|9587.17|9587.17|9585.49|9585.49|0
1759487100000|2025-10-03 10:25:00|9586.39|9586.39|9585.15|9585.15|9586.95|9586.95|9584.08|9584.08|0
1759487400000|2025-10-03 10:30:00|9585|9585|9580.61|9580.61|9585.2|9585.2|9580.51|9580.51|0
1759487700000|2025-10-03 10:35:00|9580.4|9580.4|9581.66|9581.66|9581.66|9581.66|9579.3|9579.3|0
1759488000000|2025-10-03 10:40:00|9581|9581|9581.19|9581.19|9581.19|9581.19|9578.43|9578.43|0
1759488300000|2025-10-03 10:45:00|9580.59|9580.59|9566.93|9566.93|9581.04|9581.04|9566.85|9566.85|0
1759488600000|2025-10-03 10:50:00|9566.78|9566.78|9564.05|9564.05|9567.74|9567.74|9564.05|9564.05|0
1759488900000|2025-10-03 10:55:00|9564.39|9564.39|9571.89|9571.89|9571.89|9571.89|9564.39|9564.39|0
1759489200000|2025-10-03 11:00:00|9570.77|9570.77|9565.47|9565.47|9572.16|9572.16|9565.47|9565.47|0
1759489500000|2025-10-03 11:05:00|9565.92|9565.92|9567.22|9567.22|9567.85|9567.85|9565.08|9565.08|0
1759489800000|2025-10-03 11:10:00|9567.85|9567.85|9555.73|9555.73|9567.85|9567.85|9555.73|9555.73|0
1759490100000|2025-10-03 11:15:00|9555.5|9555.5|9558.91|9558.91|9559.01|9559.01|9555.29|9555.29|0
1759490400000|2025-10-03 11:20:00|9559.14|9559.14|9557.65|9557.65|9559.14|9559.14|9556.88|9556.88|0
1759490700000|2025-10-03 11:25:00|9557.98|9557.98|9556.42|9556.42|9559.76|9559.76|9556.42|9556.42|0
1759491000000|2025-10-03 11:30:00|9555.81|9555.81|9550.03|9550.03|9556.17|9556.17|9548.43|9548.43|0
1759491300000|2025-10-03 11:35:00|9549.91|9549.91|9541.74|9541.74|9549.91|9549.91|9539.83|9539.83|0
1759491600000|2025-10-03 11:40:00|9541.67|9541.67|9542.1|9542.1|9543.98|9543.98|9540.38|9540.38|0
1759491900000|2025-10-03 11:45:00|9541.77|9541.77|9543.58|9543.58|9543.58|9543.58|9540.32|9540.32|0
1759492200000|2025-10-03 11:50:00|9543.12|9543.12|9546.38|9546.38|9549.62|9549.62|9543.12|9543.12|0
1759492500000|2025-10-03 11:55:00|9546.26|9546.26|9545.66|9545.66|9549.03|9549.03|9545.52|9545.52|0
1759492800000|2025-10-03 12:00:00|9545.9|9545.9|9547.53|9547.53|9547.53|9547.53|9545.02|9545.02|0
1759493100000|2025-10-03 12:05:00|9547.24|9547.24|9545.66|9545.66|9547.24|9547.24|9541.34|9541.34|0
1759493400000|2025-10-03 12:10:00|9545.33|9545.33|9544.8|9544.8|9546.9|9546.9|9544.8|9544.8|0
1759493700000|2025-10-03 12:15:00|9544.25|9544.25|9547.98|9547.98|9548.82|9548.82|9543.23|9543.23|0
1759494000000|2025-10-03 12:20:00|9548.28|9548.28|9549.93|9549.93|9551.67|9551.67|9548.28|9548.28|0
1759494300000|2025-10-03 12:25:00|9551.04|9551.04|9552.16|9552.16|9556.12|9556.12|9550.79|9550.79|0
1759494600000|2025-10-03 12:30:00|9552.67|9552.67|9554.14|9554.14|9556.75|9556.75|9547.2|9547.2|0
1759494900000|2025-10-03 12:35:00|9554.28|9554.28|9552.4|9552.4|9554.95|9554.95|9552.4|9552.4|0
1759495200000|2025-10-03 12:40:00|9552.17|9552.17|9546.35|9546.35|9552.17|9552.17|9546.35|9546.35|0
1759495500000|2025-10-03 12:45:00|9546.23|9546.23|9547.47|9547.47|9548.19|9548.19|9544.12|9544.12|0
1759495800000|2025-10-03 12:50:00|9547.35|9547.35|9538.84|9538.84|9547.35|9547.35|9538.39|9538.39|0
1759496100000|2025-10-03 12:55:00|9538.99|9538.99|9537.7|9537.7|9539.86|9539.86|9537.36|9537.36|0
1759496400000|2025-10-03 13:00:00|9537.03|9537.03|9537.71|9537.71|9538.36|9538.36|9536.15|9536.15|0
1759496700000|2025-10-03 13:05:00|9538.27|9538.27|9538.12|9538.12|9539.6|9539.6|9536.98|9536.98|0
1759497000000|2025-10-03 13:10:00|9538.24|9538.24|9538.7|9538.7|9538.7|9538.7|9535.49|9535.49|0
1759497300000|2025-10-03 13:15:00|9538.04|9538.04|9534.19|9534.19|9538.27|9538.27|9533.77|9533.77|0
1759497600000|2025-10-03 13:20:00|9535.5|9535.5|9529.92|9529.92|9535.64|9535.64|9529.92|9529.92|0
1759497900000|2025-10-03 13:25:00|9529.7|9529.7|9527.94|9527.94|9532.77|9532.77|9527.94|9527.94|0
1759498200000|2025-10-03 13:30:00|9528.06|9528.06|9529.22|9529.22|9534.95|9534.95|9525.62|9525.62|0
1759498500000|2025-10-03 13:35:00|9528.22|9528.22|9532.34|9532.34|9534.53|9534.53|9520.81|9520.81|0
1759498800000|2025-10-03 13:40:00|9532.59|9532.59|9529.79|9529.79|9536.35|9536.35|9528.05|9528.05|0
1759499100000|2025-10-03 13:45:00|9530.35|9530.35|9528.75|9528.75|9531.75|9531.75|9527.12|9527.12|0
1759499400000|2025-10-03 13:50:00|9528.19|9528.19|9526.01|9526.01|9528.19|9528.19|9522.59|9522.59|0
1759499700000|2025-10-03 13:55:00|9526.25|9526.25|9518.3|9518.3|9526.25|9526.25|9518.3|9518.3|0
1759500000000|2025-10-03 14:00:00|9517.49|9517.49|9521.79|9521.79|9521.79|9521.79|9514.28|9514.28|0
1759500300000|2025-10-03 14:05:00|9521.91|9521.91|9519.04|9519.04|9522.16|9522.16|9515.67|9515.67|0
1759500600000|2025-10-03 14:10:00|9519.17|9519.17|9518.89|9518.89|9522.47|9522.47|9516.13|9516.13|0
1759500900000|2025-10-03 14:15:00|9518.23|9518.23|9513.79|9513.79|9521.88|9521.88|9513.79|9513.79|0
1759501200000|2025-10-03 14:20:00|9513.65|9513.65|9521.78|9521.78|9521.78|9521.78|9513.53|9513.53|0
1759501500000|2025-10-03 14:25:00|9521.92|9521.92|9534.01|9534.01|9534.9|9534.9|9521.3|9521.3|0
1759501800000|2025-10-03 14:30:00|9534.26|9534.26|9544.11|9544.11|9546.79|9546.79|9533.11|9533.11|0
1759502100000|2025-10-03 14:35:00|9545.11|9545.11|9546.11|9546.11|9551.32|9551.32|9544.6|9544.6|0
1759502400000|2025-10-03 14:40:00|9544.99|9544.99|9548.22|9548.22|9548.22|9548.22|9539.52|9539.52|0
1759502700000|2025-10-03 14:45:00|9548.67|9548.67|9550.6|9550.6|9553.76|9553.76|9547.82|9547.82|0
1759503000000|2025-10-03 14:50:00|9550.48|9550.48|9541.75|9541.75|9550.77|9550.77|9540.73|9540.73|0
1759503300000|2025-10-03 14:55:00|9541.9|9541.9|9546.4|9546.4|9547.96|9547.96|9541.9|9541.9|0
1759503600000|2025-10-03 15:00:00|9546.98|9546.98|9547.18|9547.18|9547.75|9547.75|9542.09|9542.09|0
1759503900000|2025-10-03 15:05:00|9546.52|9546.52|9537.61|9537.61|9546.96|9546.96|9537|9537|0
1759504200000|2025-10-03 15:10:00|9537.94|9537.94|9539.69|9539.69|9541.81|9541.81|9536.12|9536.12|0
1759504500000|2025-10-03 15:15:00|9539.13|9539.13|9541.44|9541.44|9541.59|9541.59|9536.88|9536.88|0
1759504800000|2025-10-03 15:20:00|9541.11|9541.11|9539.86|9539.86|9541.44|9541.44|9536.16|9536.16|0
1759505100000|2025-10-03 15:25:00|9539.74|9539.74|9538.92|9538.92|9542.8|9542.8|9538.66|9538.66|0
1759734900000|2025-10-06 07:15:00|9511.92|9511.92|9501.67|9501.67|9514.04|9514.04|9497.92|9497.92|0
1759735200000|2025-10-06 07:20:00|9501.82|9501.82|9499.54|9499.54|9506|9506|9499.54|9499.54|0
1759735500000|2025-10-06 07:25:00|9499.03|9499.03|9507.56|9507.56|9507.56|9507.56|9496.64|9496.64|0
1759735800000|2025-10-06 07:30:00|9509.79|9509.79|9521.49|9521.49|9530.93|9530.93|9509.79|9509.79|0
1759736100000|2025-10-06 07:35:00|9521.26|9521.26|9510.01|9510.01|9521.62|9521.62|9509.45|9509.45|0
1759736400000|2025-10-06 07:40:00|9508.39|9508.39|9482.5|9482.5|9509.04|9509.04|9482.5|9482.5|0
1759736700000|2025-10-06 07:45:00|9483.8|9483.8|9462.39|9462.39|9485.01|9485.01|9462.39|9462.39|0
1759737000000|2025-10-06 07:50:00|9462.46|9462.46|9459.04|9459.04|9463.27|9463.27|9454.65|9454.65|0
1759737300000|2025-10-06 07:55:00|9458.89|9458.89|9455.52|9455.52|9460.25|9460.25|9454.26|9454.26|0
1759737600000|2025-10-06 08:00:00|9458.31|9458.31|9470.39|9470.39|9478.13|9478.13|9458.31|9458.31|0
1759737900000|2025-10-06 08:05:00|9471.51|9471.51|9475.57|9475.57|9480.71|9480.71|9470.2|9470.2|0
1759738200000|2025-10-06 08:10:00|9476.03|9476.03|9482.58|9482.58|9487.78|9487.78|9475.91|9475.91|0
1759738500000|2025-10-06 08:15:00|9481.44|9481.44|9476.25|9476.25|9481.44|9481.44|9473.54|9473.54|0
1759738800000|2025-10-06 08:20:00|9476.9|9476.9|9482.87|9482.87|9482.87|9482.87|9476.9|9476.9|0
1759739100000|2025-10-06 08:25:00|9483.78|9483.78|9485.29|9485.29|9487.51|9487.51|9483.53|9483.53|0
1759739400000|2025-10-06 08:30:00|9485.62|9485.62|9489.67|9489.67|9490.76|9490.76|9485.62|9485.62|0
1759739700000|2025-10-06 08:35:00|9490.35|9490.35|9487.45|9487.45|9491.81|9491.81|9485.53|9485.53|0
1759740000000|2025-10-06 08:40:00|9487.95|9487.95|9484.42|9484.42|9488.35|9488.35|9482.78|9482.78|0
1759740300000|2025-10-06 08:45:00|9484.66|9484.66|9480.8|9480.8|9485.09|9485.09|9480.47|9480.47|0
1759740600000|2025-10-06 08:50:00|9480.96|9480.96|9480.88|9480.88|9481.22|9481.22|9478.57|9478.57|0
1759740900000|2025-10-06 08:55:00|9481.03|9481.03|9484.01|9484.01|9484.01|9484.01|9480.59|9480.59|0
1759741200000|2025-10-06 09:00:00|9483.87|9483.87|9486.92|9486.92|9486.92|9486.92|9480.86|9480.86|0
1759741500000|2025-10-06 09:05:00|9487.07|9487.07|9488.92|9488.92|9490.26|9490.26|9483.6|9483.6|0
1759741800000|2025-10-06 09:10:00|9488.77|9488.77|9483.62|9483.62|9488.77|9488.77|9483.62|9483.62|0
1759742100000|2025-10-06 09:15:00|9483.14|9483.14|9485.66|9485.66|9486.62|9486.62|9483.14|9483.14|0
1759742400000|2025-10-06 09:20:00|9483.7|9483.7|9492.92|9492.92|9492.92|9492.92|9483.41|9483.41|0
1759742700000|2025-10-06 09:25:00|9493.22|9493.22|9497.03|9497.03|9497.9|9497.9|9493.22|9493.22|0
1759743000000|2025-10-06 09:30:00|9496.7|9496.7|9502.52|9502.52|9502.66|9502.66|9494.94|9494.94|0
1759743300000|2025-10-06 09:35:00|9502.64|9502.64|9506.86|9506.86|9509.99|9509.99|9502.64|9502.64|0
1759743600000|2025-10-06 09:40:00|9506.21|9506.21|9498.94|9498.94|9506.54|9506.54|9498.94|9498.94|0
1759743900000|2025-10-06 09:45:00|9498.46|9498.46|9496.42|9496.42|9498.46|9498.46|9495.61|9495.61|0
1759744200000|2025-10-06 09:50:00|9496.17|9496.17|9497.41|9497.41|9497.64|9497.64|9494.24|9494.24|0
1759744500000|2025-10-06 09:55:00|9497.08|9497.08|9496.61|9496.61|9497.7|9497.7|9493.83|9493.83|0
1759744800000|2025-10-06 10:00:00|9496.94|9496.94|9499.78|9499.78|9499.78|9499.78|9496.4|9496.4|0
1759745100000|2025-10-06 10:05:00|9500.44|9500.44|9507.06|9507.06|9507.06|9507.06|9500.44|9500.44|0
1759745400000|2025-10-06 10:10:00|9506.92|9506.92|9505.66|9505.66|9508.34|9508.34|9505.66|9505.66|0
1759745700000|2025-10-06 10:15:00|9505.43|9505.43|9506.47|9506.47|9506.61|9506.61|9504.83|9504.83|0
1759746000000|2025-10-06 10:20:00|9506.34|9506.34|9507.06|9507.06|9507.06|9507.06|9503.46|9503.46|0
1759746300000|2025-10-06 10:25:00|9507.52|9507.52|9501.62|9501.62|9507.52|9507.52|9501.62|9501.62|0
1759746600000|2025-10-06 10:30:00|9502.18|9502.18|9503.09|9503.09|9503.09|9503.09|9500.6|9500.6|0
1759746900000|2025-10-06 10:35:00|9503.33|9503.33|9507.43|9507.43|9507.76|9507.76|9503.33|9503.33|0
1759747200000|2025-10-06 10:40:00|9507.22|9507.22|9504.83|9504.83|9507.83|9507.83|9503.77|9503.77|0
1759747500000|2025-10-06 10:45:00|9505.39|9505.39|9503.38|9503.38|9506.08|9506.08|9503.38|9503.38|0
1759747800000|2025-10-06 10:50:00|9503.47|9503.47|9512.99|9512.99|9513.2|9513.2|9503.47|9503.47|0
1759748100000|2025-10-06 10:55:00|9513.2|9513.2|9515.67|9515.67|9515.67|9515.67|9511.37|9511.37|0
1759748400000|2025-10-06 11:00:00|9515.34|9515.34|9517.3|9517.3|9517.93|9517.93|9514.01|9514.01|0
1759748700000|2025-10-06 11:05:00|9517.67|9517.67|9519.97|9519.97|9520.21|9520.21|9517.6|9517.6|0
1759749000000|2025-10-06 11:10:00|9520.31|9520.31|9522.93|9522.93|9522.93|9522.93|9519.25|9519.25|0
1759749300000|2025-10-06 11:15:00|9521.81|9521.81|9522.62|9522.62|9523.88|9523.88|9519.47|9519.47|0
1759749600000|2025-10-06 11:20:00|9522.74|9522.74|9524.4|9524.4|9525.76|9525.76|9522.74|9522.74|0
1759749900000|2025-10-06 11:25:00|9524.71|9524.71|9532.43|9532.43|9532.65|9532.65|9523.3|9523.3|0
1759750200000|2025-10-06 11:30:00|9532.58|9532.58|9537.66|9537.66|9537.66|9537.66|9530.9|9530.9|0
1759750500000|2025-10-06 11:35:00|9538.21|9538.21|9539.98|9539.98|9542.4|9542.4|9538.21|9538.21|0
1759750800000|2025-10-06 11:40:00|9539.42|9539.42|9538.09|9538.09|9539.44|9539.44|9536.36|9536.36|0
1759751100000|2025-10-06 11:45:00|9537.49|9537.49|9547.37|9547.37|9547.37|9547.37|9537.49|9537.49|0
1759751400000|2025-10-06 11:50:00|9547.14|9547.14|9547.33|9547.33|9547.33|9547.33|9544.61|9544.61|0
1759751700000|2025-10-06 11:55:00|9547.66|9547.66|9547.75|9547.75|9549.7|9549.7|9547.01|9547.01|0
1759752000000|2025-10-06 12:00:00|9547.68|9547.68|9558.48|9558.48|9558.48|9558.48|9547.68|9547.68|0
1759752300000|2025-10-06 12:05:00|9558.69|9558.69|9556.75|9556.75|9560.8|9560.8|9556.12|9556.12|0
1759752600000|2025-10-06 12:10:00|9556.2|9556.2|9556.69|9556.69|9557.85|9557.85|9555.72|9555.72|0
1759752900000|2025-10-06 12:15:00|9556.76|9556.76|9555.85|9555.85|9557.35|9557.35|9555.85|9555.85|0
1759753200000|2025-10-06 12:20:00|9555.62|9555.62|9553.47|9553.47|9556.88|9556.88|9553.36|9553.36|0
1759753500000|2025-10-06 12:25:00|9553.05|9553.05|9555.01|9555.01|9556.53|9556.53|9551.93|9551.93|0
1759753800000|2025-10-06 12:30:00|9554.94|9554.94|9551.15|9551.15|9554.94|9554.94|9551.15|9551.15|0
1759754100000|2025-10-06 12:35:00|9550.86|9550.86|9550.87|9550.87|9551.56|9551.56|9549.4|9549.4|0
1759754400000|2025-10-06 12:40:00|9551.1|9551.1|9546.76|9546.76|9551.1|9551.1|9546.42|9546.42|0
1759754700000|2025-10-06 12:45:00|9547|9547|9551.4|9551.4|9551.4|9551.4|9546|9546|0
1759755000000|2025-10-06 12:50:00|9551.55|9551.55|9557.44|9557.44|9557.44|9557.44|9551.55|9551.55|0
1759755300000|2025-10-06 12:55:00|9558.09|9558.09|9558.79|9558.79|9560.04|9560.04|9558.09|9558.09|0
1759755600000|2025-10-06 13:00:00|9558.86|9558.86|9558.31|9558.31|9559.79|9559.79|9553.21|9553.21|0
1759755900000|2025-10-06 13:05:00|9558.54|9558.54|9559.92|9559.92|9560.31|9560.31|9557.27|9557.27|0
1759756200000|2025-10-06 13:10:00|9558.8|9558.8|9557.13|9557.13|9559.03|9559.03|9556.99|9556.99|0
1759756500000|2025-10-06 13:15:00|9557.78|9557.78|9557.79|9557.79|9559.67|9559.67|9557.78|9557.78|0
1759756800000|2025-10-06 13:20:00|9557.54|9557.54|9557.9|9557.9|9560.39|9560.39|9557.54|9557.54|0
1759757100000|2025-10-06 13:25:00|9557.52|9557.52|9546.27|9546.27|9557.52|9557.52|9546.27|9546.27|0
1759757400000|2025-10-06 13:30:00|9546.72|9546.72|9542.35|9542.35|9554.73|9554.73|9540.31|9540.31|0
1759757700000|2025-10-06 13:35:00|9543.22|9543.22|9527.38|9527.38|9543.22|9543.22|9527.38|9527.38|0
1759758000000|2025-10-06 13:40:00|9526.69|9526.69|9516.57|9516.57|9528.3|9528.3|9516.57|9516.57|0
1759758300000|2025-10-06 13:45:00|9516.32|9516.32|9494.81|9494.81|9518.21|9518.21|9493.77|9493.77|0
1759758600000|2025-10-06 13:50:00|9494.58|9494.58|9490.33|9490.33|9494.58|9494.58|9487.56|9487.56|0
1759758900000|2025-10-06 13:55:00|9489.88|9489.88|9487.28|9487.28|9491.06|9491.06|9485.67|9485.67|0
1759759200000|2025-10-06 14:00:00|9486.17|9486.17|9480.89|9480.89|9487.09|9487.09|9475.08|9475.08|0
1759759500000|2025-10-06 14:05:00|9480.33|9480.33|9482.25|9482.25|9486.01|9486.01|9479.99|9479.99|0
1759759800000|2025-10-06 14:10:00|9481.75|9481.75|9488.15|9488.15|9488.17|9488.17|9478.55|9478.55|0
1759760100000|2025-10-06 14:15:00|9488.27|9488.27|9493.21|9493.21|9495.32|9495.32|9486.09|9486.09|0
1759760400000|2025-10-06 14:20:00|9492.65|9492.65|9504.67|9504.67|9505.6|9505.6|9492.65|9492.65|0
1759760700000|2025-10-06 14:25:00|9504.8|9504.8|9509.36|9509.36|9511.9|9511.9|9504.8|9504.8|0
1759761000000|2025-10-06 14:30:00|9509.52|9509.52|9521.62|9521.62|9521.62|9521.62|9509.52|9509.52|0
1759761300000|2025-10-06 14:35:00|9521.87|9521.87|9523.64|9523.64|9525.09|9525.09|9521.05|9521.05|0
1759761600000|2025-10-06 14:40:00|9523.85|9523.85|9529.52|9529.52|9530.59|9530.59|9522.08|9522.08|0
1759761900000|2025-10-06 14:45:00|9528.19|9528.19|9525.37|9525.37|9528.19|9528.19|9522.9|9522.9|0
1759762200000|2025-10-06 14:50:00|9524.71|9524.71|9528.53|9528.53|9528.74|9528.74|9520.71|9520.71|0
1759762500000|2025-10-06 14:55:00|9528.6|9528.6|9527.32|9527.32|9529.93|9529.93|9526|9526|0
1759762800000|2025-10-06 15:00:00|9527.57|9527.57|9531.92|9531.92|9533.65|9533.65|9526.82|9526.82|0
1759763100000|2025-10-06 15:05:00|9531.27|9531.27|9535.18|9535.18|9535.74|9535.74|9530.7|9530.7|0
1759763400000|2025-10-06 15:10:00|9535.42|9535.42|9536.36|9536.36|9537|9537|9533.88|9533.88|0
1759763700000|2025-10-06 15:15:00|9535.7|9535.7|9532.42|9532.42|9535.7|9535.7|9530.67|9530.67|0
1759764000000|2025-10-06 15:20:00|9532.56|9532.56|9538.8|9538.8|9538.8|9538.8|9531.98|9531.98|0
1759764300000|2025-10-06 15:25:00|9538.56|9538.56|9538.85|9538.85|9539.95|9539.95|9537.1|9537.1|0
1759821300000|2025-10-07 07:15:00|9530.28|9530.28|9517.13|9517.13|9532.02|9532.02|9517.13|9517.13|0
1759821600000|2025-10-07 07:20:00|9517.69|9517.69|9504.18|9504.18|9519.14|9519.14|9504.1|9504.1|0
1759821900000|2025-10-07 07:25:00|9503.85|9503.85|9506.27|9506.27|9506.75|9506.75|9497.51|9497.51|0
1759822200000|2025-10-07 07:30:00|9506.39|9506.39|9505.46|9505.46|9513.54|9513.54|9502.41|9502.41|0
1759822500000|2025-10-07 07:35:00|9504.96|9504.96|9505.12|9505.12|9508.32|9508.32|9502.99|9502.99|0
1759822800000|2025-10-07 07:40:00|9504.56|9504.56|9506.25|9506.25|9506.76|9506.76|9500.81|9500.81|0
1759823100000|2025-10-07 07:45:00|9506.7|9506.7|9498.8|9498.8|9506.7|9506.7|9498.8|9498.8|0
1759823400000|2025-10-07 07:50:00|9500.11|9500.11|9506.12|9506.12|9510.47|9510.47|9500.11|9500.11|0
1759823700000|2025-10-07 07:55:00|9505.78|9505.78|9505.06|9505.06|9506.06|9506.06|9501.21|9501.21|0
1759824000000|2025-10-07 08:00:00|9503.5|9503.5|9512.79|9512.79|9518.39|9518.39|9503.5|9503.5|0
1759824300000|2025-10-07 08:05:00|9513.29|9513.29|9513|9513|9513.82|9513.82|9508.95|9508.95|0
1759824600000|2025-10-07 08:10:00|9513.66|9513.66|9520.03|9520.03|9520.03|9520.03|9513.66|9513.66|0
1759824900000|2025-10-07 08:15:00|9522.27|9522.27|9519.24|9519.24|9525.53|9525.53|9518.95|9518.95|0
1759825200000|2025-10-07 08:20:00|9520.24|9520.24|9521.2|9521.2|9521.82|9521.82|9516.88|9516.88|0
1759825500000|2025-10-07 08:25:00|9519.89|9519.89|9510.72|9510.72|9519.89|9519.89|9509.8|9509.8|0
1759825800000|2025-10-07 08:30:00|9510.86|9510.86|9509.34|9509.34|9514.07|9514.07|9506.84|9506.84|0
1759826100000|2025-10-07 08:35:00|9509.04|9509.04|9513.87|9513.87|9514.2|9514.2|9504.4|9504.4|0
1759826400000|2025-10-07 08:40:00|9514.43|9514.43|9517.99|9517.99|9517.99|9517.99|9513.6|9513.6|0
1759826700000|2025-10-07 08:45:00|9517.33|9517.33|9525.77|9525.77|9525.95|9525.95|9517.33|9517.33|0
1759827000000|2025-10-07 08:50:00|9525.11|9525.11|9528.11|9528.11|9528.11|9528.11|9523.16|9523.16|0
1759827300000|2025-10-07 08:55:00|9528.33|9528.33|9533.4|9533.4|9533.4|9533.4|9528.33|9528.33|0
1759827600000|2025-10-07 09:00:00|9533.56|9533.56|9532.67|9532.67|9534.91|9534.91|9531.24|9531.24|0
1759827900000|2025-10-07 09:05:00|9533.23|9533.23|9531.3|9531.3|9533.23|9533.23|9531.16|9531.16|0
1759828200000|2025-10-07 09:10:00|9529.62|9529.62|9518.34|9518.34|9529.62|9529.62|9518.34|9518.34|0
1759828500000|2025-10-07 09:15:00|9518.47|9518.47|9515.6|9515.6|9521.26|9521.26|9515.6|9515.6|0
1759828800000|2025-10-07 09:20:00|9515.45|9515.45|9504.77|9504.77|9516.01|9516.01|9504.77|9504.77|0
1759829100000|2025-10-07 09:25:00|9504.11|9504.11|9507.69|9507.69|9508.43|9508.43|9503.39|9503.39|0
1759829400000|2025-10-07 09:30:00|9508.18|9508.18|9516.85|9516.85|9518.85|9518.85|9508.18|9508.18|0
1759829700000|2025-10-07 09:35:00|9515.37|9515.37|9513.39|9513.39|9516|9516|9513.39|9513.39|0
1759830000000|2025-10-07 09:40:00|9513.53|9513.53|9504.3|9504.3|9513.98|9513.98|9504.3|9504.3|0
1759830300000|2025-10-07 09:45:00|9503.65|9503.65|9501.86|9501.86|9505.52|9505.52|9500.53|9500.53|0
1759830600000|2025-10-07 09:50:00|9502.1|9502.1|9506.01|9506.01|9506.67|9506.67|9501.6|9501.6|0
1759830900000|2025-10-07 09:55:00|9506.22|9506.22|9506.63|9506.63|9507.95|9507.95|9504.93|9504.93|0
1759831200000|2025-10-07 10:00:00|9507.28|9507.28|9508.52|9508.52|9508.9|9508.9|9506.77|9506.77|0
1759831500000|2025-10-07 10:05:00|9507.96|9507.96|9512.38|9512.38|9513.18|9513.18|9505.54|9505.54|0
1759831800000|2025-10-07 10:10:00|9512.5|9512.5|9513.86|9513.86|9514.31|9514.31|9512.35|9512.35|0
1759832100000|2025-10-07 10:15:00|9515.16|9515.16|9512.79|9512.79|9517.48|9517.48|9512.79|9512.79|0
1759832400000|2025-10-07 10:20:00|9513.92|9513.92|9513.06|9513.06|9515.35|9515.35|9512.93|9512.93|0
1759832700000|2025-10-07 10:25:00|9512.9|9512.9|9518.89|9518.89|9520.86|9520.86|9510.11|9510.11|0
1759833000000|2025-10-07 10:30:00|9519.55|9519.55|9525.97|9525.97|9525.97|9525.97|9519.55|9519.55|0
1759833300000|2025-10-07 10:35:00|9526.18|9526.18|9532.71|9532.71|9532.71|9532.71|9526.18|9526.18|0
1759833600000|2025-10-07 10:40:00|9531.4|9531.4|9530.41|9530.41|9534.52|9534.52|9530.41|9530.41|0
1759833900000|2025-10-07 10:45:00|9529.85|9529.85|9522.22|9522.22|9529.85|9529.85|9522.22|9522.22|0
1759834200000|2025-10-07 10:50:00|9522.29|9522.29|9530.8|9530.8|9531.18|9531.18|9521.98|9521.98|0
1759834500000|2025-10-07 10:55:00|9532.76|9532.76|9530.27|9530.27|9532.76|9532.76|9528.44|9528.44|0
1759834800000|2025-10-07 11:00:00|9528.31|9528.31|9532.85|9532.85|9534.49|9534.49|9528.31|9528.31|0
1759835100000|2025-10-07 11:05:00|9532.99|9532.99|9529.76|9529.76|9533.11|9533.11|9529.11|9529.11|0
1759835400000|2025-10-07 11:10:00|9529.89|9529.89|9534.74|9534.74|9536.3|9536.3|9529.89|9529.89|0
1759835700000|2025-10-07 11:15:00|9534.88|9534.88|9534.18|9534.18|9536.14|9536.14|9534.18|9534.18|0
1759836000000|2025-10-07 11:20:00|9534.84|9534.84|9539.2|9539.2|9539.55|9539.55|9534.84|9534.84|0
1759836300000|2025-10-07 11:25:00|9539.66|9539.66|9543.34|9543.34|9545.74|9545.74|9539.66|9539.66|0
1759836600000|2025-10-07 11:30:00|9543.13|9543.13|9551.38|9551.38|9551.38|9551.38|9543.13|9543.13|0
1759836900000|2025-10-07 11:35:00|9551.53|9551.53|9553.09|9553.09|9554.2|9554.2|9551.48|9551.48|0
1759837200000|2025-10-07 11:40:00|9552.86|9552.86|9547.01|9547.01|9552.86|9552.86|9546.93|9546.93|0
1759837500000|2025-10-07 11:45:00|9547.46|9547.46|9549.19|9549.19|9549.47|9549.47|9546.98|9546.98|0
1759837800000|2025-10-07 11:50:00|9549.26|9549.26|9548.04|9548.04|9552.04|9552.04|9547.92|9547.92|0
1759838100000|2025-10-07 11:55:00|9549.37|9549.37|9556.77|9556.77|9556.84|9556.84|9549.37|9549.37|0
1759838400000|2025-10-07 12:00:00|9555.46|9555.46|9556.71|9556.71|9560.06|9560.06|9555.46|9555.46|0
1759838700000|2025-10-07 12:05:00|9558.02|9558.02|9551.87|9551.87|9558.02|9558.02|9551.87|9551.87|0
1759839000000|2025-10-07 12:10:00|9551.8|9551.8|9554.29|9554.29|9554.29|9554.29|9549.33|9549.33|0
1759839300000|2025-10-07 12:15:00|9554.84|9554.84|9556.67|9556.67|9556.67|9556.67|9553.15|9553.15|0
1759839600000|2025-10-07 12:20:00|9556.46|9556.46|9558.04|9558.04|9558.04|9558.04|9555.61|9555.61|0
1759839900000|2025-10-07 12:25:00|9558.18|9558.18|9551.87|9551.87|9558.18|9558.18|9551.87|9551.87|0
1759840200000|2025-10-07 12:30:00|9551.94|9551.94|9544.81|9544.81|9551.94|9551.94|9544.48|9544.48|0
1759840500000|2025-10-07 12:35:00|9544.93|9544.93|9540.26|9540.26|9547.32|9547.32|9540.07|9540.07|0
1759840800000|2025-10-07 12:40:00|9540.04|9540.04|9539.28|9539.28|9542.06|9542.06|9539.28|9539.28|0
1759841100000|2025-10-07 12:45:00|9538.62|9538.62|9534.58|9534.58|9538.62|9538.62|9533.54|9533.54|0
1759841400000|2025-10-07 12:50:00|9534.13|9534.13|9538.53|9538.53|9538.83|9538.83|9531.03|9531.03|0
1759841700000|2025-10-07 12:55:00|9539.09|9539.09|9542.95|9542.95|9544.38|9544.38|9539.09|9539.09|0
1759842000000|2025-10-07 13:00:00|9541.44|9541.44|9537.41|9537.41|9541.44|9541.44|9536.36|9536.36|0
1759842300000|2025-10-07 13:05:00|9537.1|9537.1|9536.74|9536.74|9538.01|9538.01|9534.29|9534.29|0
1759842600000|2025-10-07 13:10:00|9535.27|9535.27|9528.14|9528.14|9535.83|9535.83|9528.07|9528.07|0
1759842900000|2025-10-07 13:15:00|9527.52|9527.52|9534.12|9534.12|9534.12|9534.12|9524.2|9524.2|0
1759843200000|2025-10-07 13:20:00|9534.57|9534.57|9530.78|9530.78|9536.78|9536.78|9530.78|9530.78|0
1759843500000|2025-10-07 13:25:00|9530.69|9530.69|9526.71|9526.71|9532.76|9532.76|9526.71|9526.71|0
1759843800000|2025-10-07 13:30:00|9527.04|9527.04|9527.54|9527.54|9533.13|9533.13|9522.82|9522.82|0
1759844100000|2025-10-07 13:35:00|9526.67|9526.67|9517.04|9517.04|9527.32|9527.32|9509.49|9509.49|0
1759844400000|2025-10-07 13:40:00|9516.97|9516.97|9513.79|9513.79|9519.5|9519.5|9513.52|9513.52|0
1759844700000|2025-10-07 13:45:00|9512.17|9512.17|9513.19|9513.19|9517.08|9517.08|9510.12|9510.12|0
1759845000000|2025-10-07 13:50:00|9513.27|9513.27|9513.49|9513.49|9516.83|9516.83|9512.63|9512.63|0
1759845300000|2025-10-07 13:55:00|9513.56|9513.56|9506.2|9506.2|9515.07|9515.07|9505.64|9505.64|0
1759845600000|2025-10-07 14:00:00|9505.95|9505.95|9493.92|9493.92|9505.95|9505.95|9493.61|9493.61|0
1759845900000|2025-10-07 14:05:00|9493.76|9493.76|9496.24|9496.24|9496.48|9496.48|9485.66|9485.66|0
1759846200000|2025-10-07 14:10:00|9496.36|9496.36|9495.43|9495.43|9503.21|9503.21|9495.31|9495.31|0
1759846500000|2025-10-07 14:15:00|9495.64|9495.64|9497.36|9497.36|9499.69|9499.69|9494.05|9494.05|0
1759846800000|2025-10-07 14:20:00|9497.3|9497.3|9502.22|9502.22|9503.5|9503.5|9493.66|9493.66|0
1759847100000|2025-10-07 14:25:00|9502.43|9502.43|9499.78|9499.78|9504.61|9504.61|9499.57|9499.57|0
1759847400000|2025-10-07 14:30:00|9500.16|9500.16|9501.87|9501.87|9503.74|9503.74|9498.65|9498.65|0
1759847700000|2025-10-07 14:35:00|9500.73|9500.73|9498.73|9498.73|9500.86|9500.86|9494.22|9494.22|0
1759848000000|2025-10-07 14:40:00|9499.06|9499.06|9495.4|9495.4|9500.18|9500.18|9495.4|9495.4|0
1759848300000|2025-10-07 14:45:00|9495.65|9495.65|9490.29|9490.29|9496.52|9496.52|9488.48|9488.48|0
1759848600000|2025-10-07 14:50:00|9490.41|9490.41|9487.39|9487.39|9493.49|9493.49|9487.39|9487.39|0
1759848900000|2025-10-07 14:55:00|9486.73|9486.73|9480.77|9480.77|9487.45|9487.45|9480.77|9480.77|0
1759849200000|2025-10-07 15:00:00|9480.21|9480.21|9473.88|9473.88|9481.27|9481.27|9473.88|9473.88|0
1759849500000|2025-10-07 15:05:00|9473.32|9473.32|9460.55|9460.55|9473.47|9473.47|9460.34|9460.34|0
1759849800000|2025-10-07 15:10:00|9460.42|9460.42|9460.68|9460.68|9470.42|9470.42|9457.83|9457.83|0
1759850100000|2025-10-07 15:15:00|9460.55|9460.55|9460.91|9460.91|9464.92|9464.92|9458.93|9458.93|0
1759850400000|2025-10-07 15:20:00|9461.25|9461.25|9463.48|9463.48|9464.92|9464.92|9459.47|9459.47|0
1759850700000|2025-10-07 15:25:00|9464.17|9464.17|9463.52|9463.52|9466.03|9466.03|9461.03|9461.03|0
1759907700000|2025-10-08 07:15:00|9450.64|9450.64|9462.48|9462.48|9470.27|9470.27|9450.64|9450.64|0
1759908000000|2025-10-08 07:20:00|9461.18|9461.18|9457.57|9457.57|9461.23|9461.23|9457.14|9457.14|0
1759908300000|2025-10-08 07:25:00|9457.17|9457.17|9444.66|9444.66|9457.17|9457.17|9443.24|9443.24|0
1759908600000|2025-10-08 07:30:00|9444.79|9444.79|9458.14|9458.14|9458.29|9458.29|9444.79|9444.79|0
1759908900000|2025-10-08 07:35:00|9457.85|9457.85|9460.75|9460.75|9460.75|9460.75|9452.17|9452.17|0
1759909200000|2025-10-08 07:40:00|9464.67|9464.67|9457.38|9457.38|9465.58|9465.58|9456.07|9456.07|0
1759909500000|2025-10-08 07:45:00|9456.95|9456.95|9457.66|9457.66|9460.97|9460.97|9454.8|9454.8|0
1759909800000|2025-10-08 07:50:00|9458.15|9458.15|9461.4|9461.4|9461.82|9461.82|9454.84|9454.84|0
1759910100000|2025-10-08 07:55:00|9462.05|9462.05|9468.63|9468.63|9469.41|9469.41|9462.05|9462.05|0
1759910400000|2025-10-08 08:00:00|9468.7|9468.7|9491.99|9491.99|9495.43|9495.43|9468.7|9468.7|0
1759910700000|2025-10-08 08:05:00|9493.67|9493.67|9494.16|9494.16|9497.35|9497.35|9490.63|9490.63|0
1759911000000|2025-10-08 08:10:00|9491.92|9491.92|9494.05|9494.05|9500.39|9500.39|9489.62|9489.62|0
1759911300000|2025-10-08 08:15:00|9493.4|9493.4|9486.43|9486.43|9495.14|9495.14|9486.43|9486.43|0
1759911600000|2025-10-08 08:20:00|9486.19|9486.19|9483.27|9483.27|9486.75|9486.75|9480.81|9480.81|0
1759911900000|2025-10-08 08:25:00|9483.83|9483.83|9478.16|9478.16|9483.83|9483.83|9477.69|9477.69|0
1759912200000|2025-10-08 08:30:00|9479.53|9479.53|9505.64|9505.64|9508.77|9508.77|9479.43|9479.43|0
1759912500000|2025-10-08 08:35:00|9506.76|9506.76|9509.74|9509.74|9512.87|9512.87|9504.55|9504.55|0
1759912800000|2025-10-08 08:40:00|9509.41|9509.41|9504.43|9504.43|9509.41|9509.41|9501.58|9501.58|0
1759913100000|2025-10-08 08:45:00|9503.77|9503.77|9499.03|9499.03|9503.77|9503.77|9496.36|9496.36|0
1759913400000|2025-10-08 08:50:00|9498.47|9498.47|9491.29|9491.29|9498.47|9498.47|9489.6|9489.6|0
1759913700000|2025-10-08 08:55:00|9491.04|9491.04|9491.01|9491.01|9491.67|9491.67|9478.23|9478.23|0
1759914000000|2025-10-08 09:00:00|9491.16|9491.16|9482.22|9482.22|9493.49|9493.49|9482.15|9482.15|0
1759914300000|2025-10-08 09:05:00|9482.29|9482.29|9485.29|9485.29|9488.46|9488.46|9482.29|9482.29|0
1759914600000|2025-10-08 09:10:00|9485.53|9485.53|9482.9|9482.9|9486.32|9486.32|9482.59|9482.59|0
1759914900000|2025-10-08 09:15:00|9483.55|9483.55|9480.76|9480.76|9484.8|9484.8|9479.55|9479.55|0
1759915200000|2025-10-08 09:20:00|9481.21|9481.21|9470.9|9470.9|9481.46|9481.46|9469.59|9469.59|0
1759915500000|2025-10-08 09:25:00|9471.81|9471.81|9475.71|9475.71|9475.9|9475.9|9471.03|9471.03|0
1759915800000|2025-10-08 09:30:00|9475.59|9475.59|9484.9|9484.9|9486.01|9486.01|9474.4|9474.4|0
1759916100000|2025-10-08 09:35:00|9485.19|9485.19|9487.32|9487.32|9489.18|9489.18|9485.19|9485.19|0
1759916400000|2025-10-08 09:40:00|9486.67|9486.67|9485.75|9485.75|9487.48|9487.48|9476.66|9476.66|0
1759916700000|2025-10-08 09:45:00|9486.05|9486.05|9525.34|9525.34|9528.98|9528.98|9486.05|9486.05|0
1759917000000|2025-10-08 09:50:00|9524.68|9524.68|9542.71|9542.71|9552.87|9552.87|9521.78|9521.78|0
1759917300000|2025-10-08 09:55:00|9542.22|9542.22|9520.47|9520.47|9542.22|9542.22|9519.75|9519.75|0
1759917600000|2025-10-08 10:00:00|9519.17|9519.17|9515.18|9515.18|9520.16|9520.16|9510.87|9510.87|0
1759917900000|2025-10-08 10:05:00|9515.84|9515.84|9506.76|9506.76|9517.14|9517.14|9505.45|9505.45|0
1759918200000|2025-10-08 10:10:00|9506.38|9506.38|9510.5|9510.5|9510.5|9510.5|9500.79|9500.79|0
1759918500000|2025-10-08 10:15:00|9511.81|9511.81|9512.34|9512.34|9514.03|9514.03|9507.54|9507.54|0
1759918800000|2025-10-08 10:20:00|9509.73|9509.73|9507.77|9507.77|9511.56|9511.56|9507.12|9507.12|0
1759919100000|2025-10-08 10:25:00|9507.47|9507.47|9497.88|9497.88|9508.73|9508.73|9497.81|9497.81|0
1759919400000|2025-10-08 10:30:00|9497.74|9497.74|9506.64|9506.64|9506.64|9506.64|9493.37|9493.37|0
1759919700000|2025-10-08 10:35:00|9507|9507|9510.46|9510.46|9510.46|9510.46|9503.74|9503.74|0
1759920000000|2025-10-08 10:40:00|9510.6|9510.6|9511.58|9511.58|9511.58|9511.58|9508.02|9508.02|0
1759920300000|2025-10-08 10:45:00|9510.93|9510.93|9514.45|9514.45|9514.45|9514.45|9506.57|9506.57|0
1759920600000|2025-10-08 10:50:00|9515.1|9515.1|9521.65|9521.65|9523.2|9523.2|9513.8|9513.8|0
1759920900000|2025-10-08 10:55:00|9521.52|9521.52|9525.09|9525.09|9527.44|9527.44|9521.19|9521.19|0
1759921200000|2025-10-08 11:00:00|9525.74|9525.74|9519.5|9519.5|9525.74|9525.74|9516.27|9516.27|0
1759921500000|2025-10-08 11:05:00|9522.11|9522.11|9522.93|9522.93|9524.39|9524.39|9520.12|9520.12|0
1759921800000|2025-10-08 11:10:00|9523|9523|9521.91|9521.91|9523.07|9523.07|9519.66|9519.66|0
1759922100000|2025-10-08 11:15:00|9522.03|9522.03|9520.15|9520.15|9525.79|9525.79|9520.15|9520.15|0
1759922400000|2025-10-08 11:20:00|9520.22|9520.22|9524.29|9524.29|9526.19|9526.19|9520.22|9520.22|0
1759922700000|2025-10-08 11:25:00|9525.97|9525.97|9534.15|9534.15|9534.93|9534.93|9525.28|9525.28|0
1759923000000|2025-10-08 11:30:00|9534.08|9534.08|9525.42|9525.42|9535.91|9535.91|9521.43|9521.43|0
1759923300000|2025-10-08 11:35:00|9525.64|9525.64|9528.77|9528.77|9530.9|9530.9|9525.09|9525.09|0
1759923600000|2025-10-08 11:40:00|9528.12|9528.12|9529.86|9529.86|9531.16|9531.16|9527.56|9527.56|0
1759923900000|2025-10-08 11:45:00|9529.72|9529.72|9524.32|9524.32|9529.72|9529.72|9523.33|9523.33|0
1759924200000|2025-10-08 11:50:00|9524.18|9524.18|9527.15|9527.15|9528.69|9528.69|9524.05|9524.05|0
1759924500000|2025-10-08 11:55:00|9527.31|9527.31|9523.45|9523.45|9527.47|9527.47|9522.02|9522.02|0
1759924800000|2025-10-08 12:00:00|9523.32|9523.32|9526.84|9526.84|9527.45|9527.45|9523.32|9523.32|0
1759925100000|2025-10-08 12:05:00|9526.72|9526.72|9524.63|9524.63|9526.72|9526.72|9521.97|9521.97|0
1759925400000|2025-10-08 12:10:00|9523.98|9523.98|9518.74|9518.74|9525.29|9525.29|9518.5|9518.5|0
1759925700000|2025-10-08 12:15:00|9518.26|9518.26|9515.67|9515.67|9518.26|9518.26|9513.11|9513.11|0
1759926000000|2025-10-08 12:20:00|9516.29|9516.29|9517.44|9517.44|9517.9|9517.9|9514.86|9514.86|0
1759926300000|2025-10-08 12:25:00|9517.11|9517.11|9524.62|9524.62|9524.74|9524.74|9516.23|9516.23|0
1759926600000|2025-10-08 12:30:00|9524.93|9524.93|9520.44|9520.44|9525.54|9525.54|9519.9|9519.9|0
1759926900000|2025-10-08 12:35:00|9520.68|9520.68|9521.18|9521.18|9521.18|9521.18|9511.27|9511.27|0
1759927200000|2025-10-08 12:40:00|9523.02|9523.02|9520.49|9520.49|9524.88|9524.88|9518.99|9518.99|0
1759927500000|2025-10-08 12:45:00|9520.26|9520.26|9516.85|9516.85|9520.71|9520.71|9516.23|9516.23|0
1759927800000|2025-10-08 12:50:00|9516.92|9516.92|9528.25|9528.25|9529.06|9529.06|9516.92|9516.92|0
1759928100000|2025-10-08 12:55:00|9529.56|9529.56|9537.47|9537.47|9539.43|9539.43|9529.56|9529.56|0
1759928400000|2025-10-08 13:00:00|9536.82|9536.82|9539.4|9539.4|9539.4|9539.4|9533.73|9533.73|0
1759928700000|2025-10-08 13:05:00|9539.52|9539.52|9548.15|9548.15|9548.35|9548.35|9539.52|9539.52|0
1759929000000|2025-10-08 13:10:00|9547.59|9547.59|9540.14|9540.14|9547.59|9547.59|9539.87|9539.87|0
1759929300000|2025-10-08 13:15:00|9540.79|9540.79|9532.17|9532.17|9540.79|9540.79|9532.17|9532.17|0
1759929600000|2025-10-08 13:20:00|9533.22|9533.22|9532.37|9532.37|9536.13|9536.13|9532.37|9532.37|0
1759929900000|2025-10-08 13:25:00|9532.12|9532.12|9530|9530|9532.47|9532.47|9527.54|9527.54|0
1759930200000|2025-10-08 13:30:00|9529.44|9529.44|9515.81|9515.81|9535.32|9535.32|9513.34|9513.34|0
1759930500000|2025-10-08 13:35:00|9515.13|9515.13|9513.58|9513.58|9525.79|9525.79|9511.88|9511.88|0
1759930800000|2025-10-08 13:40:00|9513.46|9513.46|9510.8|9510.8|9513.83|9513.83|9506.74|9506.74|0
1759931100000|2025-10-08 13:45:00|9510.42|9510.42|9500.44|9500.44|9510.42|9510.42|9496.97|9496.97|0
1759931400000|2025-10-08 13:50:00|9499.82|9499.82|9493.06|9493.06|9502|9502|9492.69|9492.69|0
1759931700000|2025-10-08 13:55:00|9493.19|9493.19|9500|9500|9500.28|9500.28|9492.18|9492.18|0
1759932000000|2025-10-08 14:00:00|9500.65|9500.65|9508.8|9508.8|9518.69|9518.69|9500.46|9500.46|0
1759932300000|2025-10-08 14:05:00|9508.46|9508.46|9510.97|9510.97|9515.95|9515.95|9501.51|9501.51|0
1759932600000|2025-10-08 14:10:00|9510.41|9510.41|9523.66|9523.66|9523.66|9523.66|9509.76|9509.76|0
1759932900000|2025-10-08 14:15:00|9524.11|9524.11|9518.11|9518.11|9524.96|9524.96|9516.98|9516.98|0
1759933200000|2025-10-08 14:20:00|9518.66|9518.66|9527.3|9527.3|9527.88|9527.88|9518.29|9518.29|0
1759933500000|2025-10-08 14:25:00|9527.23|9527.23|9530.22|9530.22|9531.89|9531.89|9522.57|9522.57|0
1759933800000|2025-10-08 14:30:00|9530.46|9530.46|9537.3|9537.3|9539.26|9539.26|9530.46|9530.46|0
1759934100000|2025-10-08 14:35:00|9537.37|9537.37|9546.18|9546.18|9546.84|9546.84|9537.37|9537.37|0
1759934400000|2025-10-08 14:40:00|9546.74|9546.74|9547.31|9547.31|9549.08|9549.08|9543.83|9543.83|0
1759934700000|2025-10-08 14:45:00|9547.98|9547.98|9546.64|9546.64|9548.88|9548.88|9544.97|9544.97|0
1759935000000|2025-10-08 14:50:00|9546.5|9546.5|9545.44|9545.44|9550.57|9550.57|9543.96|9543.96|0
1759935300000|2025-10-08 14:55:00|9545.77|9545.77|9560.12|9560.12|9561.95|9561.95|9545.62|9545.62|0
1759935600000|2025-10-08 15:00:00|9560.68|9560.68|9566.56|9566.56|9566.63|9566.63|9559.99|9559.99|0
1759935900000|2025-10-08 15:05:00|9567.87|9567.87|9563.32|9563.32|9568.21|9568.21|9562.44|9562.44|0
1759936200000|2025-10-08 15:10:00|9563.2|9563.2|9562.26|9562.26|9564.06|9564.06|9558.29|9558.29|0
1759936500000|2025-10-08 15:15:00|9562.01|9562.01|9563.5|9563.5|9566.08|9566.08|9560.72|9560.72|0
1759936800000|2025-10-08 15:20:00|9562.94|9562.94|9560.09|9560.09|9563.06|9563.06|9558.54|9558.54|0
1759937100000|2025-10-08 15:25:00|9560.65|9560.65|9564.17|9564.17|9565.46|9565.46|9558.03|9558.03|0
1759994100000|2025-10-09 07:15:00|9620.64|9620.64|9636.57|9636.57|9638.39|9638.39|9620.52|9620.52|0
1759994400000|2025-10-09 07:20:00|9637.94|9637.94|9645.96|9645.96|9650.21|9650.21|9635.01|9635.01|0
1759994700000|2025-10-09 07:25:00|9646.27|9646.27|9638.58|9638.58|9646.7|9646.7|9624.05|9624.05|0
1759995000000|2025-10-09 07:30:00|9637.9|9637.9|9638.41|9638.41|9653.23|9653.23|9634.34|9634.34|0
1759995300000|2025-10-09 07:35:00|9637.76|9637.76|9620.89|9620.89|9638.13|9638.13|9620.89|9620.89|0
1759995600000|2025-10-09 07:40:00|9619.81|9619.81|9612.65|9612.65|9620.29|9620.29|9612.2|9612.2|0
1759995900000|2025-10-09 07:45:00|9613.31|9613.31|9625.51|9625.51|9628.09|9628.09|9613.31|9613.31|0
1759996200000|2025-10-09 07:50:00|9624.37|9624.37|9624.24|9624.24|9630.2|9630.2|9623.52|9623.52|0
1759996500000|2025-10-09 07:55:00|9623.68|9623.68|9619.64|9619.64|9627.47|9627.47|9619.52|9619.52|0
1759996800000|2025-10-09 08:00:00|9619.75|9619.75|9619.76|9619.76|9627.94|9627.94|9618.01|9618.01|0
1759997100000|2025-10-09 08:05:00|9619.69|9619.69|9613.02|9613.02|9619.69|9619.69|9613.02|9613.02|0
1759997400000|2025-10-09 08:10:00|9611.06|9611.06|9601.84|9601.84|9611.06|9611.06|9601.84|9601.84|0
1759997700000|2025-10-09 08:15:00|9601.96|9601.96|9607.59|9607.59|9609.25|9609.25|9595.76|9595.76|0
1759998000000|2025-10-09 08:20:00|9608.9|9608.9|9617.14|9617.14|9617.14|9617.14|9608.24|9608.24|0
1759998300000|2025-10-09 08:25:00|9616.49|9616.49|9620.98|9620.98|9623.61|9623.61|9608.37|9608.37|0
1759998600000|2025-10-09 08:30:00|9621.64|9621.64|9615.54|9615.54|9627.94|9627.94|9615.54|9615.54|0
1759998900000|2025-10-09 08:35:00|9614.98|9614.98|9615.66|9615.66|9615.66|9615.66|9608.52|9608.52|0
1759999200000|2025-10-09 08:40:00|9616.31|9616.31|9613.95|9613.95|9616.96|9616.96|9610.9|9610.9|0
1759999500000|2025-10-09 08:45:00|9612.64|9612.64|9615.52|9615.52|9620.05|9620.05|9612.64|9612.64|0
1759999800000|2025-10-09 08:50:00|9615.37|9615.37|9613.36|9613.36|9615.37|9615.37|9611.67|9611.67|0
1760000100000|2025-10-09 08:55:00|9613.49|9613.49|9605.17|9605.17|9614.11|9614.11|9605.17|9605.17|0
1760000400000|2025-10-09 09:00:00|9604.95|9604.95|9608.33|9608.33|9609.12|9609.12|9602.96|9602.96|0
1760000700000|2025-10-09 09:05:00|9608.08|9608.08|9601.76|9601.76|9608.08|9608.08|9600.4|9600.4|0
1760001000000|2025-10-09 09:10:00|9601.83|9601.83|9601.29|9601.29|9601.83|9601.83|9597.56|9597.56|0
1760001300000|2025-10-09 09:15:00|9600.69|9600.69|9602.19|9602.19|9606.66|9606.66|9599.48|9599.48|0
1760001600000|2025-10-09 09:20:00|9601.29|9601.29|9595.65|9595.65|9603.57|9603.57|9595.65|9595.65|0
1760001900000|2025-10-09 09:25:00|9594.51|9594.51|9595.61|9595.61|9599.62|9599.62|9593.29|9593.29|0
1760002200000|2025-10-09 09:30:00|9594.96|9594.96|9596.5|9596.5|9596.71|9596.71|9592.38|9592.38|0
1760002500000|2025-10-09 09:35:00|9594.54|9594.54|9592.96|9592.96|9595.22|9595.22|9591.34|9591.34|0
1760002800000|2025-10-09 09:40:00|9593.62|9593.62|9594.53|9594.53|9596.56|9596.56|9593.23|9593.23|0
1760003100000|2025-10-09 09:45:00|9595.2|9595.2|9595.08|9595.08|9596.71|9596.71|9593.3|9593.3|0
1760003400000|2025-10-09 09:50:00|9595.73|9595.73|9599.32|9599.32|9600.18|9600.18|9594.13|9594.13|0
1760003700000|2025-10-09 09:55:00|9598.2|9598.2|9600.48|9600.48|9601.18|9601.18|9592.15|9592.15|0
1760004000000|2025-10-09 10:00:00|9600.27|9600.27|9600.23|9600.23|9601.05|9601.05|9596.36|9596.36|0
1760004300000|2025-10-09 10:05:00|9600.37|9600.37|9607.64|9607.64|9607.64|9607.64|9600.37|9600.37|0
1760004600000|2025-10-09 10:10:00|9607.57|9607.57|9611.59|9611.59|9611.68|9611.68|9606.24|9606.24|0
1760004900000|2025-10-09 10:15:00|9611.73|9611.73|9603.25|9603.25|9611.88|9611.88|9603.25|9603.25|0
1760005200000|2025-10-09 10:20:00|9603.02|9603.02|9602.07|9602.07|9603.3|9603.3|9599.6|9599.6|0
1760005500000|2025-10-09 10:25:00|9603.18|9603.18|9605.76|9605.76|9607.68|9607.68|9603.18|9603.18|0
1760005800000|2025-10-09 10:30:00|9606.43|9606.43|9642.17|9642.17|9642.41|9642.41|9606.43|9606.43|0
1760006100000|2025-10-09 10:35:00|9642.53|9642.53|9644.25|9644.25|9665.87|9665.87|9639.29|9639.29|0
1760006400000|2025-10-09 10:40:00|9644.81|9644.81|9653.68|9653.68|9655.87|9655.87|9641.29|9641.29|0
1760006700000|2025-10-09 10:45:00|9653.03|9653.03|9652.19|9652.19|9665.46|9665.46|9652.19|9652.19|0
1760007000000|2025-10-09 10:50:00|9651.53|9651.53|9640.39|9640.39|9651.53|9651.53|9637.91|9637.91|0
1760007300000|2025-10-09 10:55:00|9640.51|9640.51|9638.87|9638.87|9644.47|9644.47|9637.96|9637.96|0
1760007600000|2025-10-09 11:00:00|9638.31|9638.31|9636.31|9636.31|9640.73|9640.73|9633.66|9633.66|0
1760007900000|2025-10-09 11:05:00|9635.66|9635.66|9642.62|9642.62|9643.22|9643.22|9635.1|9635.1|0
1760008200000|2025-10-09 11:10:00|9643.28|9643.28|9649.22|9649.22|9651.78|9651.78|9643.28|9643.28|0
1760008500000|2025-10-09 11:15:00|9648.67|9648.67|9651.99|9651.99|9651.99|9651.99|9644.26|9644.26|0
1760008800000|2025-10-09 11:20:00|9652.29|9652.29|9657.08|9657.08|9657.08|9657.08|9650.94|9650.94|0
1760009100000|2025-10-09 11:25:00|9656.52|9656.52|9664.64|9664.64|9665.7|9665.7|9653.34|9653.34|0
1760009400000|2025-10-09 11:30:00|9664.51|9664.51|9661.55|9661.55|9664.51|9664.51|9659.21|9659.21|0
1760009700000|2025-10-09 11:35:00|9661.43|9661.43|9663.68|9663.68|9666.25|9666.25|9661.43|9661.43|0
1760010000000|2025-10-09 11:40:00|9663.03|9663.03|9668.4|9668.4|9669.1|9669.1|9662.94|9662.94|0
1760010300000|2025-10-09 11:45:00|9668.33|9668.33|9662.48|9662.48|9669.92|9669.92|9662.48|9662.48|0
1760010600000|2025-10-09 11:50:00|9661.98|9661.98|9655.55|9655.55|9662.23|9662.23|9653.09|9653.09|0
1760010900000|2025-10-09 11:55:00|9655.62|9655.62|9656.63|9656.63|9660.2|9660.2|9654.6|9654.6|0
1760011200000|2025-10-09 12:00:00|9656.07|9656.07|9650.83|9650.83|9657.25|9657.25|9650.14|9650.14|0
1760011500000|2025-10-09 12:05:00|9651.07|9651.07|9654.52|9654.52|9654.52|9654.52|9650.31|9650.31|0
1760011800000|2025-10-09 12:10:00|9654.45|9654.45|9659.26|9659.26|9660.82|9660.82|9654.26|9654.26|0
1760012100000|2025-10-09 12:15:00|9660.57|9660.57|9662.01|9662.01|9662.82|9662.82|9659.26|9659.26|0
1760012400000|2025-10-09 12:20:00|9661.36|9661.36|9649.34|9649.34|9661.36|9661.36|9649.34|9649.34|0
1760012700000|2025-10-09 12:25:00|9649.99|9649.99|9651.4|9651.4|9654.29|9654.29|9649.99|9649.99|0
1760013000000|2025-10-09 12:30:00|9654.66|9654.66|9642.25|9642.25|9655.44|9655.44|9642.25|9642.25|0
1760013300000|2025-10-09 12:35:00|9641.83|9641.83|9641.3|9641.3|9648.32|9648.32|9641.3|9641.3|0
1760013600000|2025-10-09 12:40:00|9640.82|9640.82|9636.73|9636.73|9642.37|9642.37|9636.73|9636.73|0
1760013900000|2025-10-09 12:45:00|9636.08|9636.08|9638.74|9638.74|9639.85|9639.85|9633.63|9633.63|0
1760014200000|2025-10-09 12:50:00|9639.07|9639.07|9634.83|9634.83|9639.73|9639.73|9634.83|9634.83|0
1760014500000|2025-10-09 12:55:00|9634.5|9634.5|9632.62|9632.62|9635.36|9635.36|9632.09|9632.09|0
1760014800000|2025-10-09 13:00:00|9632.41|9632.41|9634.49|9634.49|9635.74|9635.74|9631.32|9631.32|0
1760015100000|2025-10-09 13:05:00|9633.8|9633.8|9630.27|9630.27|9634.74|9634.74|9629.82|9629.82|0
1760015400000|2025-10-09 13:10:00|9629.71|9629.71|9626.31|9626.31|9629.71|9629.71|9626.24|9626.24|0
1760015700000|2025-10-09 13:15:00|9626.16|9626.16|9625.74|9625.74|9626.16|9626.16|9622.28|9622.28|0
1760016000000|2025-10-09 13:20:00|9625.61|9625.61|9635.72|9635.72|9636.37|9636.37|9625.61|9625.61|0
1760016300000|2025-10-09 13:25:00|9635.96|9635.96|9638.43|9638.43|9640.11|9640.11|9633.09|9633.09|0
1760016600000|2025-10-09 13:30:00|9637.93|9637.93|9645.65|9645.65|9650.39|9650.39|9637.93|9637.93|0
1760016900000|2025-10-09 13:35:00|9646.01|9646.01|9663.23|9663.23|9664.61|9664.61|9646.01|9646.01|0
1760017200000|2025-10-09 13:40:00|9664.89|9664.89|9666.3|9666.3|9670.01|9670.01|9661.14|9661.14|0
1760017500000|2025-10-09 13:45:00|9666.74|9666.74|9644.84|9644.84|9668.97|9668.97|9644.84|9644.84|0
1760017800000|2025-10-09 13:50:00|9644.63|9644.63|9636.97|9636.97|9644.83|9644.83|9633.12|9633.12|0
1760018100000|2025-10-09 13:55:00|9637.27|9637.27|9629.83|9629.83|9637.27|9637.27|9627.48|9627.48|0
1760018400000|2025-10-09 14:00:00|9629.59|9629.59|9641.84|9641.84|9641.87|9641.87|9628.78|9628.78|0
1760018700000|2025-10-09 14:05:00|9641.71|9641.71|9634.42|9634.42|9641.71|9641.71|9634.42|9634.42|0
1760019000000|2025-10-09 14:10:00|9635.04|9635.04|9648.05|9648.05|9653.04|9653.04|9635.04|9635.04|0
1760019300000|2025-10-09 14:15:00|9649.29|9649.29|9649.73|9649.73|9650.85|9650.85|9644.91|9644.91|0
1760019600000|2025-10-09 14:20:00|9649.61|9649.61|9649.9|9649.9|9651.2|9651.2|9645.69|9645.69|0
1760019900000|2025-10-09 14:25:00|9650.15|9650.15|9640.06|9640.06|9651.14|9651.14|9630.45|9630.45|0
1760020200000|2025-10-09 14:30:00|9639.5|9639.5|9634.15|9634.15|9645.35|9645.35|9629.09|9629.09|0
1760020500000|2025-10-09 14:35:00|9634.27|9634.27|9644.5|9644.5|9647.21|9647.21|9633.52|9633.52|0
1760020800000|2025-10-09 14:40:00|9644.35|9644.35|9640.61|9640.61|9649.16|9649.16|9639.96|9639.96|0
1760021100000|2025-10-09 14:45:00|9639.96|9639.96|9646.23|9646.23|9646.51|9646.51|9634.88|9634.88|0
1760021400000|2025-10-09 14:50:00|9644.27|9644.27|9644.72|9644.72|9649.52|9649.52|9638.82|9638.82|0
1760021700000|2025-10-09 14:55:00|9644.96|9644.96|9648.02|9648.02|9649.09|9649.09|9644.96|9644.96|0
1760022000000|2025-10-09 15:00:00|9648.43|9648.43|9653.88|9653.88|9655.98|9655.98|9648.43|9648.43|0
1760022300000|2025-10-09 15:05:00|9654.53|9654.53|9649.25|9649.25|9655.23|9655.23|9644.03|9644.03|0
1760022600000|2025-10-09 15:10:00|9649.4|9649.4|9651.9|9651.9|9652.44|9652.44|9645.84|9645.84|0
1760022900000|2025-10-09 15:15:00|9651.75|9651.75|9652.33|9652.33|9652.54|9652.54|9646.95|9646.95|0
1760023200000|2025-10-09 15:20:00|9651.56|9651.56|9648.77|9648.77|9651.92|9651.92|9646.09|9646.09|0
1760023500000|2025-10-09 15:25:00|9648.21|9648.21|9648.86|9648.86|9655.2|9655.2|9647.32|9647.32|0
1760080500000|2025-10-10 07:15:00|9631.48|9631.48|9637.01|9637.01|9637.01|9637.01|9622.61|9622.61|0
1760080800000|2025-10-10 07:20:00|9637.73|9637.73|9635.31|9635.31|9637.73|9637.73|9629.46|9629.46|0
1760081100000|2025-10-10 07:25:00|9634|9634|9630.41|9630.41|9634.47|9634.47|9629.47|9629.47|0
1760081400000|2025-10-10 07:30:00|9630.74|9630.74|9624.01|9624.01|9642.7|9642.7|9622.55|9622.55|0
1760081700000|2025-10-10 07:35:00|9622.06|9622.06|9618.85|9618.85|9629.79|9629.79|9618.53|9618.53|0
1760082000000|2025-10-10 07:40:00|9623.67|9623.67|9633.59|9633.59|9633.74|9633.74|9620.41|9620.41|0
1760082300000|2025-10-10 07:45:00|9633.66|9633.66|9634.83|9634.83|9637.36|9637.36|9632.54|9632.54|0
1760082600000|2025-10-10 07:50:00|9634.69|9634.69|9635.99|9635.99|9637.81|9637.81|9627|9627|0
1760082900000|2025-10-10 07:55:00|9636.29|9636.29|9646.3|9646.3|9646.3|9646.3|9633.42|9633.42|0
1760083200000|2025-10-10 08:00:00|9644.34|9644.34|9650.65|9650.65|9652.23|9652.23|9639.14|9639.14|0
1760083500000|2025-10-10 08:05:00|9650.5|9650.5|9634.57|9634.57|9650.5|9650.5|9634.57|9634.57|0
1760083800000|2025-10-10 08:10:00|9633.92|9633.92|9634.28|9634.28|9637.18|9637.18|9627.62|9627.62|0
1760084100000|2025-10-10 08:15:00|9634.42|9634.42|9628.99|9628.99|9637.72|9637.72|9628.99|9628.99|0
1760084400000|2025-10-10 08:20:00|9628.75|9628.75|9627.38|9627.38|9628.75|9628.75|9624.16|9624.16|0
1760084700000|2025-10-10 08:25:00|9625.42|9625.42|9624.67|9624.67|9627.05|9627.05|9624.32|9624.32|0
1760085000000|2025-10-10 08:30:00|9624.11|9624.11|9617.69|9617.69|9624.26|9624.26|9617.03|9617.03|0
1760085300000|2025-10-10 08:35:00|9618.06|9618.06|9612.52|9612.52|9618.3|9618.3|9611.17|9611.17|0
1760085600000|2025-10-10 08:40:00|9612.76|9612.76|9616.18|9616.18|9618.91|9618.91|9612.76|9612.76|0
1760085900000|2025-10-10 08:45:00|9616.03|9616.03|9604.74|9604.74|9616.03|9616.03|9603.43|9603.43|0
1760086200000|2025-10-10 08:50:00|9603.43|9603.43|9606.32|9606.32|9606.44|9606.44|9602.14|9602.14|0
1760086500000|2025-10-10 08:55:00|9607.63|9607.63|9604.39|9604.39|9607.63|9607.63|9602.25|9602.25|0
1760086800000|2025-10-10 09:00:00|9603.91|9603.91|9601.86|9601.86|9605.18|9605.18|9600.34|9600.34|0
1760087100000|2025-10-10 09:05:00|9601.74|9601.74|9608.73|9608.73|9608.73|9608.73|9601.67|9601.67|0
1760087400000|2025-10-10 09:10:00|9608.94|9608.94|9601.62|9601.62|9608.94|9608.94|9600.97|9600.97|0
1760087700000|2025-10-10 09:15:00|9601.87|9601.87|9603.68|9603.68|9608.05|9608.05|9601.26|9601.26|0
1760088000000|2025-10-10 09:20:00|9603.19|9603.19|9605.48|9605.48|9605.75|9605.75|9600.3|9600.3|0
1760088300000|2025-10-10 09:25:00|9604.86|9604.86|9601.03|9601.03|9607.31|9607.31|9601.03|9601.03|0
1760088600000|2025-10-10 09:30:00|9600.79|9600.79|9600.9|9600.9|9601.17|9601.17|9596.92|9596.92|0
1760088900000|2025-10-10 09:35:00|9602.57|9602.57|9603.11|9603.11|9607.63|9607.63|9601.99|9601.99|0
1760089200000|2025-10-10 09:40:00|9603.73|9603.73|9606.36|9606.36|9608.56|9608.56|9603.73|9603.73|0
1760089500000|2025-10-10 09:45:00|9606.6|9606.6|9610.07|9610.07|9611|9611|9606.37|9606.37|0
1760089800000|2025-10-10 09:50:00|9611.37|9611.37|9604.41|9604.41|9611.52|9611.52|9604.41|9604.41|0
1760090100000|2025-10-10 09:55:00|9604.74|9604.74|9593.71|9593.71|9604.74|9604.74|9593.49|9593.49|0
1760090400000|2025-10-10 10:00:00|9592.85|9592.85|9593|9593|9595.06|9595.06|9592.69|9592.69|0
1760090700000|2025-10-10 10:05:00|9594.3|9594.3|9594.61|9594.61|9595.01|9595.01|9593.06|9593.06|0
1760091000000|2025-10-10 10:10:00|9594.76|9594.76|9599.8|9599.8|9601.5|9601.5|9594.76|9594.76|0
1760091300000|2025-10-10 10:15:00|9600.45|9600.45|9601.09|9601.09|9602.79|9602.79|9600.45|9600.45|0
1760091600000|2025-10-10 10:20:00|9601.43|9601.43|9594.01|9594.01|9602.34|9602.34|9594.01|9594.01|0
1760091900000|2025-10-10 10:25:00|9594.66|9594.66|9603.92|9603.92|9605.23|9605.23|9594.51|9594.51|0
1760092200000|2025-10-10 10:30:00|9603.39|9603.39|9603.77|9603.77|9603.86|9603.86|9601.39|9601.39|0
1760092500000|2025-10-10 10:35:00|9603.09|9603.09|9596.34|9596.34|9603.09|9603.09|9596.34|9596.34|0
1760092800000|2025-10-10 10:40:00|9596.9|9596.9|9603.65|9603.65|9603.8|9603.8|9596.59|9596.59|0
1760093100000|2025-10-10 10:45:00|9603.77|9603.77|9608.1|9608.1|9608.1|9608.1|9603.06|9603.06|0
1760093400000|2025-10-10 10:50:00|9607.85|9607.85|9610.4|9610.4|9611.21|9611.21|9607.85|9607.85|0
1760093700000|2025-10-10 10:55:00|9611.06|9611.06|9622.53|9622.53|9626.69|9626.69|9611.06|9611.06|0
1760094000000|2025-10-10 11:00:00|9621.88|9621.88|9620.31|9620.31|9621.88|9621.88|9618.59|9618.59|0
1760094300000|2025-10-10 11:05:00|9620.64|9620.64|9620.92|9620.92|9622.65|9622.65|9619.34|9619.34|0
1760094600000|2025-10-10 11:10:00|9620.36|9620.36|9616.51|9616.51|9621.1|9621.1|9616.51|9616.51|0
1760094900000|2025-10-10 11:15:00|9616.97|9616.97|9611.32|9611.32|9617.34|9617.34|9611.32|9611.32|0
1760095200000|2025-10-10 11:20:00|9611.38|9611.38|9604.83|9604.83|9611.95|9611.95|9604.44|9604.44|0
1760095500000|2025-10-10 11:25:00|9604.76|9604.76|9600.13|9600.13|9605.41|9605.41|9600.01|9600.01|0
1760095800000|2025-10-10 11:30:00|9600|9600|9601.79|9601.79|9602.01|9602.01|9599.21|9599.21|0
1760096100000|2025-10-10 11:35:00|9601.57|9601.57|9603.67|9603.67|9606.42|9606.42|9601.57|9601.57|0
1760096400000|2025-10-10 11:40:00|9604.33|9604.33|9607.74|9607.74|9607.74|9607.74|9603.46|9603.46|0
1760096700000|2025-10-10 11:45:00|9608.22|9608.22|9600.74|9600.74|9608.36|9608.36|9600.74|9600.74|0
1760097000000|2025-10-10 11:50:00|9600.24|9600.24|9603.48|9603.48|9603.48|9603.48|9600.24|9600.24|0
1760097300000|2025-10-10 11:55:00|9604.17|9604.17|9602.28|9602.28|9605.59|9605.59|9602.28|9602.28|0
1760097600000|2025-10-10 12:00:00|9601.73|9601.73|9598.67|9598.67|9601.73|9601.73|9596.15|9596.15|0
1760097900000|2025-10-10 12:05:00|9599.33|9599.33|9592.73|9592.73|9599.98|9599.98|9592.73|9592.73|0
1760098200000|2025-10-10 12:10:00|9592.57|9592.57|9595.61|9595.61|9595.61|9595.61|9591.78|9591.78|0
1760098500000|2025-10-10 12:15:00|9595.92|9595.92|9600.7|9600.7|9600.7|9600.7|9594.83|9594.83|0
1760098800000|2025-10-10 12:20:00|9600.37|9600.37|9579.09|9579.09|9600.37|9600.37|9570.6|9570.6|0
1760099100000|2025-10-10 12:25:00|9579.65|9579.65|9578.14|9578.14|9585.01|9585.01|9576.76|9576.76|0
1760099400000|2025-10-10 12:30:00|9578.38|9578.38|9565.92|9565.92|9583.8|9583.8|9561.04|9561.04|0
1760099700000|2025-10-10 12:35:00|9566.15|9566.15|9577.45|9577.45|9580.3|9580.3|9564.58|9564.58|0
1760100000000|2025-10-10 12:40:00|9576.33|9576.33|9568.84|9568.84|9578.38|9578.38|9568.84|9568.84|0
1760100300000|2025-10-10 12:45:00|9568.7|9568.7|9573.94|9573.94|9573.94|9573.94|9565.77|9565.77|0
1760100600000|2025-10-10 12:50:00|9573.28|9573.28|9577.53|9577.53|9577.53|9577.53|9570.66|9570.66|0
1760100900000|2025-10-10 12:55:00|9578.46|9578.46|9581.42|9581.42|9583.96|9583.96|9578.46|9578.46|0
1760101200000|2025-10-10 13:00:00|9581.3|9581.3|9588.61|9588.61|9588.61|9588.61|9580.05|9580.05|0
1760101500000|2025-10-10 13:05:00|9589.26|9589.26|9590.64|9590.64|9592.39|9592.39|9588.7|9588.7|0
1760101800000|2025-10-10 13:10:00|9590.52|9590.52|9597.73|9597.73|9600.81|9600.81|9590.52|9590.52|0
1760102100000|2025-10-10 13:15:00|9598.07|9598.07|9598.34|9598.34|9599.18|9599.18|9596.68|9596.68|0
1760102400000|2025-10-10 13:20:00|9598.46|9598.46|9603.3|9603.3|9603.79|9603.79|9597.03|9597.03|0
1760102700000|2025-10-10 13:25:00|9604.67|9604.67|9615.44|9615.44|9616.67|9616.67|9602.44|9602.44|0
1760103000000|2025-10-10 13:30:00|9617.68|9617.68|9611.79|9611.79|9622.76|9622.76|9611.79|9611.79|0
1760103300000|2025-10-10 13:35:00|9612.91|9612.91|9631.28|9631.28|9634.91|9634.91|9612.91|9612.91|0
1760103600000|2025-10-10 13:40:00|9631.93|9631.93|9636.64|9636.64|9636.64|9636.64|9628.82|9628.82|0
1760103900000|2025-10-10 13:45:00|9637.13|9637.13|9633.69|9633.69|9637.85|9637.85|9632.64|9632.64|0
1760104200000|2025-10-10 13:50:00|9633.44|9633.44|9624.99|9624.99|9634.7|9634.7|9624.99|9624.99|0
1760104500000|2025-10-10 13:55:00|9625.65|9625.65|9626.21|9626.21|9627.98|9627.98|9621.64|9621.64|0
1760104800000|2025-10-10 14:00:00|9625.88|9625.88|9624.72|9624.72|9628.63|9628.63|9618.76|9618.76|0
1760105100000|2025-10-10 14:05:00|9623.47|9623.47|9629.6|9629.6|9630.83|9630.83|9622.65|9622.65|0
1760105400000|2025-10-10 14:10:00|9629.35|9629.35|9634.32|9634.32|9636.38|9636.38|9629.35|9629.35|0
1760105700000|2025-10-10 14:15:00|9633.67|9633.67|9634.35|9634.35|9634.35|9634.35|9630.77|9630.77|0
1760106000000|2025-10-10 14:20:00|9635.01|9635.01|9632.98|9632.98|9637.27|9637.27|9630.81|9630.81|0
1760106300000|2025-10-10 14:25:00|9634.12|9634.12|9632.58|9632.58|9638.62|9638.62|9632.58|9632.58|0
1760106600000|2025-10-10 14:30:00|9632.7|9632.7|9620.73|9620.73|9632.7|9632.7|9618.71|9618.71|0
1760106900000|2025-10-10 14:35:00|9620.85|9620.85|9627.47|9627.47|9628.46|9628.46|9619.62|9619.62|0
1760107200000|2025-10-10 14:40:00|9627.02|9627.02|9624.95|9624.95|9629.25|9629.25|9624.95|9624.95|0
1760107500000|2025-10-10 14:45:00|9625.1|9625.1|9617.79|9617.79|9626.71|9626.71|9617.23|9617.23|0
1760107800000|2025-10-10 14:50:00|9618.04|9618.04|9614.1|9614.1|9619.89|9619.89|9612.02|9612.02|0
1760108100000|2025-10-10 14:55:00|9614.55|9614.55|9571.97|9571.97|9619.4|9619.4|9561.67|9561.67|0
1760108400000|2025-10-10 15:00:00|9571.32|9571.32|9543.6|9543.6|9571.32|9571.32|9539.52|9539.52|0
1760108700000|2025-10-10 15:05:00|9542.48|9542.48|9521.09|9521.09|9549.5|9549.5|9520.62|9520.62|0
1760109000000|2025-10-10 15:10:00|9522.2|9522.2|9527.48|9527.48|9536.77|9536.77|9514.26|9514.26|0
1760109300000|2025-10-10 15:15:00|9527.36|9527.36|9506.65|9506.65|9528.7|9528.7|9501.62|9501.62|0
1760109600000|2025-10-10 15:20:00|9506.98|9506.98|9488.98|9488.98|9508.42|9508.42|9488.08|9488.08|0
1760109900000|2025-10-10 15:25:00|9489.35|9489.35|9482.85|9482.85|9491.22|9491.22|9478.02|9478.02|0
1760339700000|2025-10-13 07:15:00|9529.64|9529.64|9529.91|9529.91|9541.61|9541.61|9529.25|9529.25|0
1760340000000|2025-10-13 07:20:00|9529.35|9529.35|9529.29|9529.29|9531.87|9531.87|9514.51|9514.51|0
1760340300000|2025-10-13 07:25:00|9529.44|9529.44|9528.9|9528.9|9530.18|9530.18|9520.84|9520.84|0
1760340600000|2025-10-13 07:30:00|9528.24|9528.24|9546.56|9546.56|9551.68|9551.68|9527.03|9527.03|0
1760340900000|2025-10-13 07:35:00|9546.71|9546.71|9552.26|9552.26|9562.91|9562.91|9546.08|9546.08|0
1760341200000|2025-10-13 07:40:00|9549.28|9549.28|9545.49|9545.49|9554.5|9554.5|9544.45|9544.45|0
1760341500000|2025-10-13 07:45:00|9545.64|9545.64|9547.71|9547.71|9548.08|9548.08|9543.89|9543.89|0
1760341800000|2025-10-13 07:50:00|9547.06|9547.06|9547.78|9547.78|9549.65|9549.65|9541.59|9541.59|0
1760342100000|2025-10-13 07:55:00|9547.94|9547.94|9551.77|9551.77|9555.47|9555.47|9547.94|9547.94|0
1760342400000|2025-10-13 08:00:00|9551.84|9551.84|9553.12|9553.12|9557.04|9557.04|9549.41|9549.41|0
1760342700000|2025-10-13 08:05:00|9553.06|9553.06|9553.09|9553.09|9558.12|9558.12|9551.74|9551.74|0
1760343000000|2025-10-13 08:10:00|9552.87|9552.87|9558.05|9558.05|9559|9559|9548.22|9548.22|0
1760343300000|2025-10-13 08:15:00|9558.2|9558.2|9546.82|9546.82|9558.2|9558.2|9544.86|9544.86|0
1760343600000|2025-10-13 08:20:00|9547.15|9547.15|9541.78|9541.78|9547.15|9547.15|9541|9541|0
1760343900000|2025-10-13 08:25:00|9541.92|9541.92|9551.88|9551.88|9551.88|9551.88|9539.6|9539.6|0
1760344200000|2025-10-13 08:30:00|9552.44|9552.44|9553.44|9553.44|9562.88|9562.88|9552.1|9552.1|0
1760344500000|2025-10-13 08:35:00|9552.99|9552.99|9544.69|9544.69|9553.32|9553.32|9543.59|9543.59|0
1760344800000|2025-10-13 08:40:00|9544.02|9544.02|9527.83|9527.83|9544.09|9544.09|9527.34|9527.34|0
1760345100000|2025-10-13 08:45:00|9527.1|9527.1|9525.43|9525.43|9529.37|9529.37|9522.2|9522.2|0
1760345400000|2025-10-13 08:50:00|9525.93|9525.93|9533.33|9533.33|9533.4|9533.4|9524.08|9524.08|0
1760345700000|2025-10-13 08:55:00|9533.58|9533.58|9538.83|9538.83|9540.44|9540.44|9532.66|9532.66|0
1760346000000|2025-10-13 09:00:00|9539.95|9539.95|9540.54|9540.54|9547.24|9547.24|9538.6|9538.6|0
1760346300000|2025-10-13 09:05:00|9539.89|9539.89|9533.54|9533.54|9541.34|9541.34|9533.54|9533.54|0
1760346600000|2025-10-13 09:10:00|9533.48|9533.48|9536.93|9536.93|9536.93|9536.93|9528.24|9528.24|0
1760346900000|2025-10-13 09:15:00|9536.26|9536.26|9532.73|9532.73|9540.08|9540.08|9531.83|9531.83|0
1760347200000|2025-10-13 09:20:00|9532.27|9532.27|9528.02|9528.02|9533.75|9533.75|9525.06|9525.06|0
1760347500000|2025-10-13 09:25:00|9527.69|9527.69|9518.85|9518.85|9527.69|9527.69|9516.69|9516.69|0
1760347800000|2025-10-13 09:30:00|9520.81|9520.81|9530.82|9530.82|9530.82|9530.82|9520.48|9520.48|0
1760348100000|2025-10-13 09:35:00|9530.65|9530.65|9529.83|9529.83|9532.61|9532.61|9527.85|9527.85|0
1760348400000|2025-10-13 09:40:00|9529.92|9529.92|9532.52|9532.52|9535.79|9535.79|9529.27|9529.27|0
1760348700000|2025-10-13 09:45:00|9532.59|9532.59|9529.1|9529.1|9533.41|9533.41|9526.89|9526.89|0
1760349000000|2025-10-13 09:50:00|9529.73|9529.73|9528.67|9528.67|9530.48|9530.48|9526.07|9526.07|0
1760349300000|2025-10-13 09:55:00|9528.33|9528.33|9529.17|9529.17|9536.71|9536.71|9528.33|9528.33|0
1760349600000|2025-10-13 10:00:00|9528.96|9528.96|9521.84|9521.84|9531|9531|9521.84|9521.84|0
1760349900000|2025-10-13 10:05:00|9521.56|9521.56|9520.76|9520.76|9523.91|9523.91|9519.79|9519.79|0
1760350200000|2025-10-13 10:10:00|9520.89|9520.89|9523.18|9523.18|9523.37|9523.37|9520.08|9520.08|0
1760350500000|2025-10-13 10:15:00|9523.33|9523.33|9526.21|9526.21|9526.64|9526.64|9522.1|9522.1|0
1760350800000|2025-10-13 10:20:00|9526.66|9526.66|9531.76|9531.76|9531.83|9531.83|9526.11|9526.11|0
1760351100000|2025-10-13 10:25:00|9530.45|9530.45|9532.08|9532.08|9532.95|9532.95|9530.03|9530.03|0
1760351400000|2025-10-13 10:30:00|9531.87|9531.87|9540.94|9540.94|9540.94|9540.94|9530.75|9530.75|0
1760351700000|2025-10-13 10:35:00|9540.82|9540.82|9543.37|9543.37|9545.78|9545.78|9540.58|9540.58|0
1760352000000|2025-10-13 10:40:00|9543.3|9543.3|9536.03|9536.03|9543.37|9543.37|9536.03|9536.03|0
1760352300000|2025-10-13 10:45:00|9535.43|9535.43|9531.85|9531.85|9535.43|9535.43|9531.68|9531.68|0
1760352600000|2025-10-13 10:50:00|9531.61|9531.61|9534.46|9534.46|9534.46|9534.46|9531.38|9531.38|0
1760352900000|2025-10-13 10:55:00|9534.13|9534.13|9538.55|9538.55|9538.55|9538.55|9530.36|9530.36|0
1760353200000|2025-10-13 11:00:00|9537.43|9537.43|9532.32|9532.32|9542.22|9542.22|9531.02|9531.02|0
1760353500000|2025-10-13 11:05:00|9532.57|9532.57|9516.84|9516.84|9532.64|9532.64|9507.91|9507.91|0
1760353800000|2025-10-13 11:10:00|9514.88|9514.88|9521.46|9521.46|9521.46|9521.46|9498.3|9498.3|0
1760354100000|2025-10-13 11:15:00|9521.54|9521.54|9523.96|9523.96|9527.88|9527.88|9521.54|9521.54|0
1760354400000|2025-10-13 11:20:00|9523.5|9523.5|9530.06|9530.06|9532.09|9532.09|9523.5|9523.5|0
1760354700000|2025-10-13 11:25:00|9530.27|9530.27|9535.3|9535.3|9535.3|9535.3|9530.27|9530.27|0
1760355000000|2025-10-13 11:30:00|9535.46|9535.46|9541.4|9541.4|9541.4|9541.4|9524.75|9524.75|0
1760355300000|2025-10-13 11:35:00|9540.75|9540.75|9546.92|9546.92|9547.04|9547.04|9540.75|9540.75|0
1760355600000|2025-10-13 11:40:00|9546.36|9546.36|9542.92|9542.92|9546.48|9546.48|9539.53|9539.53|0
1760355900000|2025-10-13 11:45:00|9542.83|9542.83|9539.66|9539.66|9546.08|9546.08|9539.66|9539.66|0
1760356200000|2025-10-13 11:50:00|9538.99|9538.99|9545.76|9545.76|9545.76|9545.76|9538.49|9538.49|0
1760356500000|2025-10-13 11:55:00|9545.64|9545.64|9544.7|9544.7|9545.64|9545.64|9544.17|9544.17|0
1760356800000|2025-10-13 12:00:00|9542.09|9542.09|9540.66|9540.66|9542.86|9542.86|9538.65|9538.65|0
1760357100000|2025-10-13 12:05:00|9541.31|9541.31|9537.67|9537.67|9542.3|9542.3|9537.67|9537.67|0
1760357400000|2025-10-13 12:10:00|9538.32|9538.32|9541.6|9541.6|9541.6|9541.6|9537.84|9537.84|0
1760357700000|2025-10-13 12:15:00|9545.51|9545.51|9546.22|9546.22|9548.57|9548.57|9545.51|9545.51|0
1760358000000|2025-10-13 12:20:00|9546.45|9546.45|9541.25|9541.25|9548.51|9548.51|9540.76|9540.76|0
1760358300000|2025-10-13 12:25:00|9540.48|9540.48|9537.71|9537.71|9542.05|9542.05|9537.71|9537.71|0
1760358600000|2025-10-13 12:30:00|9537.56|9537.56|9537.74|9537.74|9539.18|9539.18|9534.53|9534.53|0
1760358900000|2025-10-13 12:35:00|9537.28|9537.28|9531.85|9531.85|9538.04|9538.04|9531.85|9531.85|0
1760359200000|2025-10-13 12:40:00|9530.55|9530.55|9534.01|9534.01|9534.01|9534.01|9528.13|9528.13|0
1760359500000|2025-10-13 12:45:00|9534.67|9534.67|9536.46|9536.46|9537.6|9537.6|9534.67|9534.67|0
1760359800000|2025-10-13 12:50:00|9535.8|9535.8|9529.09|9529.09|9536.13|9536.13|9528.53|9528.53|0
1760360100000|2025-10-13 12:55:00|9528.53|9528.53|9518.6|9518.6|9528.53|9528.53|9518.6|9518.6|0
1760360400000|2025-10-13 13:00:00|9519.25|9519.25|9534.77|9534.77|9535.89|9535.89|9519.25|9519.25|0
1760360700000|2025-10-13 13:05:00|9534.44|9534.44|9530.38|9530.38|9538.16|9538.16|9528.88|9528.88|0
1760361000000|2025-10-13 13:10:00|9530.51|9530.51|9526.31|9526.31|9530.51|9530.51|9526.11|9526.11|0
1760361300000|2025-10-13 13:15:00|9525.65|9525.65|9526.4|9526.4|9526.74|9526.74|9523.96|9523.96|0
1760361600000|2025-10-13 13:20:00|9525.1|9525.1|9529.86|9529.86|9529.86|9529.86|9524.54|9524.54|0
1760361900000|2025-10-13 13:25:00|9530.15|9530.15|9530.18|9530.18|9533.19|9533.19|9528.51|9528.51|0
1760362200000|2025-10-13 13:30:00|9530.83|9530.83|9540.12|9540.12|9554.67|9554.67|9530.83|9530.83|0
1760362500000|2025-10-13 13:35:00|9540.27|9540.27|9542.87|9542.87|9542.87|9542.87|9532.11|9532.11|0
1760362800000|2025-10-13 13:40:00|9542.25|9542.25|9536.61|9536.61|9545.08|9545.08|9535.22|9535.22|0
1760363100000|2025-10-13 13:45:00|9534.93|9534.93|9533.64|9533.64|9544.94|9544.94|9532.33|9532.33|0
1760363400000|2025-10-13 13:50:00|9534.76|9534.76|9540.48|9540.48|9545.83|9545.83|9534.76|9534.76|0
1760363700000|2025-10-13 13:55:00|9539.86|9539.86|9546.17|9546.17|9546.67|9546.67|9535.3|9535.3|0
1760364000000|2025-10-13 14:00:00|9546.73|9546.73|9550.16|9550.16|9555.1|9555.1|9542.65|9542.65|0
1760364300000|2025-10-13 14:05:00|9548.15|9548.15|9543.42|9543.42|9553|9553|9543.1|9543.1|0
1760364600000|2025-10-13 14:10:00|9543.09|9543.09|9545.11|9545.11|9547.14|9547.14|9540.89|9540.89|0
1760364900000|2025-10-13 14:15:00|9545.48|9545.48|9557.85|9557.85|9560.05|9560.05|9545.48|9545.48|0
1760365200000|2025-10-13 14:20:00|9558.5|9558.5|9544.52|9544.52|9558.5|9558.5|9541.84|9541.84|0
1760365500000|2025-10-13 14:25:00|9544.4|9544.4|9539.14|9539.14|9544.4|9544.4|9532.81|9532.81|0
1760365800000|2025-10-13 14:30:00|9538.59|9538.59|9550.89|9550.89|9551.24|9551.24|9537.79|9537.79|0
1760366100000|2025-10-13 14:35:00|9551.54|9551.54|9554.87|9554.87|9556.9|9556.9|9551.54|9551.54|0
1760366400000|2025-10-13 14:40:00|9556.47|9556.47|9550.57|9550.57|9558.17|9558.17|9548.03|9548.03|0
1760366700000|2025-10-13 14:45:00|9550.8|9550.8|9549.35|9549.35|9551.51|9551.51|9546.7|9546.7|0
1760367000000|2025-10-13 14:50:00|9548.21|9548.21|9544.49|9544.49|9550.02|9550.02|9542.61|9542.61|0
1760367300000|2025-10-13 14:55:00|9543.84|9543.84|9542.94|9542.94|9545.12|9545.12|9540.29|9540.29|0
1760367600000|2025-10-13 15:00:00|9543.5|9543.5|9554.81|9554.81|9554.81|9554.81|9543.5|9543.5|0
1760367900000|2025-10-13 15:05:00|9555.49|9555.49|9562.91|9562.91|9563.17|9563.17|9555.49|9555.49|0
1760368200000|2025-10-13 15:10:00|9563.15|9563.15|9564.71|9564.71|9572.23|9572.23|9563.15|9563.15|0
1760368500000|2025-10-13 15:15:00|9564.46|9564.46|9566.06|9566.06|9566.06|9566.06|9561.53|9561.53|0
1760368800000|2025-10-13 15:20:00|9565.41|9565.41|9563.68|9563.68|9568.85|9568.85|9563.64|9563.64|0
1760369100000|2025-10-13 15:25:00|9564.24|9564.24|9562.28|9562.28|9568.07|9568.07|9561.41|9561.41|0
1760426100000|2025-10-14 07:15:00|9536.1|9536.1|9538.51|9538.51|9548.32|9548.32|9521.72|9521.72|0
1760426400000|2025-10-14 07:20:00|9538.03|9538.03|9540.54|9540.54|9556.42|9556.42|9535.81|9535.81|0
1760426700000|2025-10-14 07:25:00|9540.68|9540.68|9541.51|9541.51|9544.58|9544.58|9533.37|9533.37|0
1760427000000|2025-10-14 07:30:00|9540.95|9540.95|9533.04|9533.04|9543.41|9543.41|9527.98|9527.98|0
1760427300000|2025-10-14 07:35:00|9532.39|9532.39|9504.99|9504.99|9540.9|9540.9|9503.1|9503.1|0
1760427600000|2025-10-14 07:40:00|9506.1|9506.1|9487.61|9487.61|9506.1|9506.1|9480.8|9480.8|0
1760427900000|2025-10-14 07:45:00|9488.26|9488.26|9499.49|9499.49|9501.99|9501.99|9486.51|9486.51|0
1760428200000|2025-10-14 07:50:00|9499.61|9499.61|9459.76|9459.76|9500.67|9500.67|9458.43|9458.43|0
1760428500000|2025-10-14 07:55:00|9459.3|9459.3|9460.22|9460.22|9464.07|9464.07|9454.81|9454.81|0
1760428800000|2025-10-14 08:00:00|9461.25|9461.25|9460.27|9460.27|9470.74|9470.74|9450.62|9450.62|0
1760429100000|2025-10-14 08:05:00|9459.78|9459.78|9464.28|9464.28|9468.58|9468.58|9457.02|9457.02|0
1760429400000|2025-10-14 08:10:00|9464.4|9464.4|9481.77|9481.77|9481.94|9481.94|9464.16|9464.16|0
1760429700000|2025-10-14 08:15:00|9481.18|9481.18|9486.96|9486.96|9486.96|9486.96|9480.53|9480.53|0
1760430000000|2025-10-14 08:20:00|9486.6|9486.6|9496.22|9496.22|9502.71|9502.71|9486.6|9486.6|0
1760430300000|2025-10-14 08:25:00|9496.34|9496.34|9496.79|9496.79|9501.82|9501.82|9493.97|9493.97|0
1760430600000|2025-10-14 08:30:00|9496.92|9496.92|9496.06|9496.06|9505.33|9505.33|9496.06|9496.06|0
1760430900000|2025-10-14 08:35:00|9494.75|9494.75|9508.85|9508.85|9510.28|9510.28|9494.75|9494.75|0
1760431200000|2025-10-14 08:40:00|9509.41|9509.41|9508.84|9508.84|9512.05|9512.05|9508.68|9508.68|0
1760431500000|2025-10-14 08:45:00|9508.39|9508.39|9503.71|9503.71|9509.52|9509.52|9503.36|9503.36|0
1760431800000|2025-10-14 08:50:00|9503.57|9503.57|9509.11|9509.11|9512.35|9512.35|9500.8|9500.8|0
1760432100000|2025-10-14 08:55:00|9508.55|9508.55|9508.87|9508.87|9510.09|9510.09|9506.52|9506.52|0
1760432400000|2025-10-14 09:00:00|9508.99|9508.99|9513.03|9513.03|9516.92|9516.92|9508.42|9508.42|0
1760432700000|2025-10-14 09:05:00|9513.51|9513.51|9509.75|9509.75|9517.19|9517.19|9508.76|9508.76|0
1760433000000|2025-10-14 09:10:00|9510.06|9510.06|9510.8|9510.8|9513.18|9513.18|9508.38|9508.38|0
1760433300000|2025-10-14 09:15:00|9511.92|9511.92|9516.36|9516.36|9516.91|9516.91|9511.92|9511.92|0
1760433600000|2025-10-14 09:20:00|9516.6|9516.6|9514.99|9514.99|9521.71|9521.71|9514.99|9514.99|0
1760433900000|2025-10-14 09:25:00|9515.23|9515.23|9522.69|9522.69|9524.27|9524.27|9515.23|9515.23|0
1760434200000|2025-10-14 09:30:00|9522.54|9522.54|9524.78|9524.78|9530.08|9530.08|9521.91|9521.91|0
1760434500000|2025-10-14 09:35:00|9524.22|9524.22|9515.16|9515.16|9524.22|9524.22|9515.16|9515.16|0
1760434800000|2025-10-14 09:40:00|9514.6|9514.6|9512.84|9512.84|9514.6|9514.6|9508.27|9508.27|0
1760435100000|2025-10-14 09:45:00|9513.4|9513.4|9501|9501|9513.4|9513.4|9501|9501|0
1760435400000|2025-10-14 09:50:00|9500.63|9500.63|9495.63|9495.63|9500.63|9500.63|9494.29|9494.29|0
1760435700000|2025-10-14 09:55:00|9496.94|9496.94|9504.66|9504.66|9504.72|9504.72|9496.94|9496.94|0
1760436000000|2025-10-14 10:00:00|9505.32|9505.32|9501.34|9501.34|9508.66|9508.66|9501.34|9501.34|0
1760436300000|2025-10-14 10:05:00|9501|9501|9490.14|9490.14|9502.74|9502.74|9490.04|9490.04|0
1760436600000|2025-10-14 10:10:00|9488.18|9488.18|9487.77|9487.77|9489.28|9489.28|9487.53|9487.53|0
1760436900000|2025-10-14 10:15:00|9487.54|9487.54|9482.94|9482.94|9487.54|9487.54|9481.44|9481.44|0
1760437200000|2025-10-14 10:20:00|9482.82|9482.82|9483.17|9483.17|9484.29|9484.29|9482.14|9482.14|0
1760437500000|2025-10-14 10:25:00|9483.53|9483.53|9479.46|9479.46|9485.56|9485.56|9478.19|9478.19|0
1760437800000|2025-10-14 10:30:00|9479.39|9479.39|9468.49|9468.49|9480.04|9480.04|9465.48|9465.48|0
1760438100000|2025-10-14 10:35:00|9468.36|9468.36|9466.64|9466.64|9470.1|9470.1|9466.31|9466.31|0
1760438400000|2025-10-14 10:40:00|9466.71|9466.71|9472.01|9472.01|9473.02|9473.02|9466.71|9466.71|0
1760438700000|2025-10-14 10:45:00|9470.87|9470.87|9452.06|9452.06|9471.39|9471.39|9452.06|9452.06|0
1760439000000|2025-10-14 10:50:00|9451.7|9451.7|9442.25|9442.25|9452.93|9452.93|9440.36|9440.36|0
1760439300000|2025-10-14 10:55:00|9441.77|9441.77|9447.08|9447.08|9447.7|9447.7|9441.77|9441.77|0
1760439600000|2025-10-14 11:00:00|9446.92|9446.92|9525.49|9525.49|9525.49|9525.49|9446.37|9446.37|0
1760439900000|2025-10-14 11:05:00|9525.92|9525.92|9534.33|9534.33|9542.69|9542.69|9522.19|9522.19|0
1760440200000|2025-10-14 11:10:00|9531.59|9531.59|9521.79|9521.79|9531.59|9531.59|9519.86|9519.86|0
1760440500000|2025-10-14 11:15:00|9521.43|9521.43|9510.45|9510.45|9525.41|9525.41|9508.41|9508.41|0
1760440800000|2025-10-14 11:20:00|9511.01|9511.01|9505.49|9505.49|9511.49|9511.49|9503.27|9503.27|0
1760441100000|2025-10-14 11:25:00|9505.37|9505.37|9517.95|9517.95|9517.95|9517.95|9505.37|9505.37|0
1760441400000|2025-10-14 11:30:00|9517.3|9517.3|9517.43|9517.43|9520.01|9520.01|9509.46|9509.46|0
1760441700000|2025-10-14 11:35:00|9517.55|9517.55|9508.33|9508.33|9517.55|9517.55|9507.42|9507.42|0
1760442000000|2025-10-14 11:40:00|9508.08|9508.08|9504.83|9504.83|9508.08|9508.08|9499.75|9499.75|0
1760442300000|2025-10-14 11:45:00|9504.71|9504.71|9510.19|9510.19|9510.19|9510.19|9503.66|9503.66|0
1760442600000|2025-10-14 11:50:00|9510.84|9510.84|9516.32|9516.32|9518.84|9518.84|9508.44|9508.44|0
1760442900000|2025-10-14 11:55:00|9518.93|9518.93|9515.31|9515.31|9518.93|9518.93|9514.33|9514.33|0
1760443200000|2025-10-14 12:00:00|9514.97|9514.97|9512.64|9512.64|9514.97|9514.97|9510.58|9510.58|0
1760443500000|2025-10-14 12:05:00|9512.5|9512.5|9512.25|9512.25|9513.59|9513.59|9507.27|9507.27|0
1760443800000|2025-10-14 12:10:00|9512.13|9512.13|9513.5|9513.5|9519.88|9519.88|9512.13|9512.13|0
1760444100000|2025-10-14 12:15:00|9512.94|9512.94|9505.03|9505.03|9512.94|9512.94|9504.38|9504.38|0
1760444400000|2025-10-14 12:20:00|9504.67|9504.67|9500.77|9500.77|9504.67|9504.67|9500.77|9500.77|0
1760444700000|2025-10-14 12:25:00|9499.46|9499.46|9503.04|9503.04|9506.99|9506.99|9498.78|9498.78|0
1760445000000|2025-10-14 12:30:00|9501.08|9501.08|9487.48|9487.48|9501.08|9501.08|9487.14|9487.14|0
1760445300000|2025-10-14 12:35:00|9487.31|9487.31|9482.93|9482.93|9487.31|9487.31|9478.95|9478.95|0
1760445600000|2025-10-14 12:40:00|9483.29|9483.29|9482.88|9482.88|9488.29|9488.29|9482.88|9482.88|0
1760445900000|2025-10-14 12:45:00|9483.99|9483.99|9483.64|9483.64|9488.3|9488.3|9483.19|9483.19|0
1760446200000|2025-10-14 12:50:00|9484.3|9484.3|9488.48|9488.48|9488.48|9488.48|9483.13|9483.13|0
1760446500000|2025-10-14 12:55:00|9489.04|9489.04|9488.17|9488.17|9491.98|9491.98|9485.74|9485.74|0
1760446800000|2025-10-14 13:00:00|9487.67|9487.67|9483.97|9483.97|9490.46|9490.46|9483.85|9483.85|0
1760447100000|2025-10-14 13:05:00|9485.28|9485.28|9475.79|9475.79|9485.52|9485.52|9472.02|9472.02|0
1760447400000|2025-10-14 13:10:00|9475.49|9475.49|9476.07|9476.07|9477.58|9477.58|9472.49|9472.49|0
1760447700000|2025-10-14 13:15:00|9476.4|9476.4|9476.66|9476.66|9476.92|9476.92|9471.78|9471.78|0
1760448000000|2025-10-14 13:20:00|9477.31|9477.31|9482.26|9482.26|9483.48|9483.48|9476.64|9476.64|0
1760448300000|2025-10-14 13:25:00|9481.61|9481.61|9480.01|9480.01|9483.4|9483.4|9477.55|9477.55|0
1760448600000|2025-10-14 13:30:00|9479.45|9479.45|9489.16|9489.16|9495.12|9495.12|9472.92|9472.92|0
1760448900000|2025-10-14 13:35:00|9487.49|9487.49|9495.42|9495.42|9495.42|9495.42|9479.78|9479.78|0
1760449200000|2025-10-14 13:40:00|9495.09|9495.09|9494.21|9494.21|9509.32|9509.32|9488.27|9488.27|0
1760449500000|2025-10-14 13:45:00|9494.58|9494.58|9506.91|9506.91|9508.89|9508.89|9489.33|9489.33|0
1760449800000|2025-10-14 13:50:00|9506.79|9506.79|9532.29|9532.29|9532.95|9532.95|9501.53|9501.53|0
1760450100000|2025-10-14 13:55:00|9532.05|9532.05|9535.77|9535.77|9540.18|9540.18|9532.05|9532.05|0
1760450400000|2025-10-14 14:00:00|9536.15|9536.15|9533.34|9533.34|9537.95|9537.95|9524.29|9524.29|0
1760450700000|2025-10-14 14:05:00|9535.17|9535.17|9537.77|9537.77|9543.47|9543.47|9534.48|9534.48|0
1760451000000|2025-10-14 14:10:00|9537.9|9537.9|9554.4|9554.4|9555.38|9555.38|9537.25|9537.25|0
1760451300000|2025-10-14 14:15:00|9554.33|9554.33|9563.26|9563.26|9564.57|9564.57|9551.59|9551.59|0
1760451600000|2025-10-14 14:20:00|9563.34|9563.34|9562.25|9562.25|9569.55|9569.55|9560.83|9560.83|0
1760451900000|2025-10-14 14:25:00|9561.75|9561.75|9566.45|9566.45|9568.74|9568.74|9561|9561|0
1760452200000|2025-10-14 14:30:00|9566.3|9566.3|9572.77|9572.77|9573.84|9573.84|9564.95|9564.95|0
1760452500000|2025-10-14 14:35:00|9572.98|9572.98|9578.37|9578.37|9578.37|9578.37|9572.1|9572.1|0
1760452800000|2025-10-14 14:40:00|9578|9578|9583.94|9583.94|9584.37|9584.37|9573.57|9573.57|0
1760453100000|2025-10-14 14:45:00|9584.27|9584.27|9584.39|9584.39|9596.91|9596.91|9584.27|9584.27|0
1760453400000|2025-10-14 14:50:00|9585.26|9585.26|9587.05|9587.05|9587.94|9587.94|9580.61|9580.61|0
1760453700000|2025-10-14 14:55:00|9587.5|9587.5|9585.4|9585.4|9587.58|9587.58|9580.82|9580.82|0
1760454000000|2025-10-14 15:00:00|9585.28|9585.28|9580.39|9580.39|9585.66|9585.66|9574.46|9574.46|0
1760454300000|2025-10-14 15:05:00|9580.85|9580.85|9576.93|9576.93|9585.16|9585.16|9576.93|9576.93|0
1760454600000|2025-10-14 15:10:00|9576.71|9576.71|9578.58|9578.58|9580.85|9580.85|9574.78|9574.78|0
1760454900000|2025-10-14 15:15:00|9578.7|9578.7|9579.55|9579.55|9581.93|9581.93|9576.56|9576.56|0
1760455200000|2025-10-14 15:20:00|9580.05|9580.05|9589.46|9589.46|9592.55|9592.55|9579.13|9579.13|0
1760455500000|2025-10-14 15:25:00|9589.54|9589.54|9587.83|9587.83|9593.64|9593.64|9586|9586|0
1760512500000|2025-10-15 07:15:00|9628.8|9628.8|9627.26|9627.26|9635.86|9635.86|9620.29|9620.29|0
1760512800000|2025-10-15 07:20:00|9626.02|9626.02|9638.64|9638.64|9640.9|9640.9|9623.58|9623.58|0
1760513100000|2025-10-15 07:25:00|9639.22|9639.22|9634.84|9634.84|9642.11|9642.11|9627.46|9627.46|0
1760513400000|2025-10-15 07:30:00|9631.49|9631.49|9640.02|9640.02|9643.05|9643.05|9629.89|9629.89|0
1760513700000|2025-10-15 07:35:00|9640.26|9640.26|9642.43|9642.43|9644.68|9644.68|9633.37|9633.37|0
1760514000000|2025-10-15 07:40:00|9642.36|9642.36|9630.29|9630.29|9643.67|9643.67|9630.29|9630.29|0
1760514300000|2025-10-15 07:45:00|9629.98|9629.98|9635.95|9635.95|9638.02|9638.02|9626.06|9626.06|0
1760514600000|2025-10-15 07:50:00|9636.6|9636.6|9635.66|9635.66|9645.59|9645.59|9635.59|9635.59|0
1760514900000|2025-10-15 07:55:00|9635.33|9635.33|9632.56|9632.56|9636.25|9636.25|9622.92|9622.92|0
1760515200000|2025-10-15 08:00:00|9633.21|9633.21|9648.95|9648.95|9648.95|9648.95|9633.21|9633.21|0
1760515500000|2025-10-15 08:05:00|9648.71|9648.71|9655.9|9655.9|9660.16|9660.16|9648.44|9648.44|0
1760515800000|2025-10-15 08:10:00|9656.24|9656.24|9651.69|9651.69|9661.05|9661.05|9649.41|9649.41|0
1760516100000|2025-10-15 08:15:00|9652.37|9652.37|9641.22|9641.22|9652.37|9652.37|9641.22|9641.22|0
1760516400000|2025-10-15 08:20:00|9640.98|9640.98|9646.38|9646.38|9647.17|9647.17|9639.67|9639.67|0
1760516700000|2025-10-15 08:25:00|9646.25|9646.25|9640.04|9640.04|9648.81|9648.81|9637.96|9637.96|0
1760517000000|2025-10-15 08:30:00|9641.35|9641.35|9632|9632|9644.06|9644.06|9628.13|9628.13|0
1760517300000|2025-10-15 08:35:00|9631.85|9631.85|9633.73|9633.73|9633.73|9633.73|9628.5|9628.5|0
1760517600000|2025-10-15 08:40:00|9635.77|9635.77|9632.36|9632.36|9638.42|9638.42|9630.91|9630.91|0
1760517900000|2025-10-15 08:45:00|9632.02|9632.02|9623.53|9623.53|9632.71|9632.71|9623.24|9623.24|0
1760518200000|2025-10-15 08:50:00|9623.04|9623.04|9605.61|9605.61|9623.04|9623.04|9604.62|9604.62|0
1760518500000|2025-10-15 08:55:00|9605.47|9605.47|9600.19|9600.19|9606.12|9606.12|9597.26|9597.26|0
1760518800000|2025-10-15 09:00:00|9599.98|9599.98|9606.99|9606.99|9607.72|9607.72|9599.84|9599.84|0
1760519100000|2025-10-15 09:05:00|9607.15|9607.15|9616.16|9616.16|9617.07|9617.07|9605.19|9605.19|0
1760519400000|2025-10-15 09:10:00|9616.23|9616.23|9623.27|9623.27|9625.88|9625.88|9616.23|9616.23|0
1760519700000|2025-10-15 09:15:00|9623.2|9623.2|9626.01|9626.01|9627.31|9627.31|9619.07|9619.07|0
1760520000000|2025-10-15 09:20:00|9626.92|9626.92|9630.06|9630.06|9631.36|9631.36|9625.94|9625.94|0
1760520300000|2025-10-15 09:25:00|9630.13|9630.13|9630.35|9630.35|9633.03|9633.03|9629.54|9629.54|0
1760520600000|2025-10-15 09:30:00|9629.69|9629.69|9628.25|9628.25|9629.69|9629.69|9625.85|9625.85|0
1760520900000|2025-10-15 09:35:00|9628.1|9628.1|9630.01|9630.01|9637.19|9637.19|9625.98|9625.98|0
1760521200000|2025-10-15 09:40:00|9630.69|9630.69|9623.97|9623.97|9631.15|9631.15|9621.83|9621.83|0
1760521500000|2025-10-15 09:45:00|9623.51|9623.51|9625.37|9625.37|9629.41|9629.41|9622.83|9622.83|0
1760521800000|2025-10-15 09:50:00|9625.16|9625.16|9618.84|9618.84|9625.31|9625.31|9616.96|9616.96|0
1760522100000|2025-10-15 09:55:00|9618.53|9618.53|9614.17|9614.17|9618.53|9618.53|9612.22|9612.22|0
1760522400000|2025-10-15 10:00:00|9613.44|9613.44|9613.13|9613.13|9616.8|9616.8|9612.4|9612.4|0
1760522700000|2025-10-15 10:05:00|9612.57|9612.57|9618.12|9618.12|9618.21|9618.21|9612.57|9612.57|0
1760523000000|2025-10-15 10:10:00|9617.88|9617.88|9610.09|9610.09|9617.88|9617.88|9610.09|9610.09|0
1760523300000|2025-10-15 10:15:00|9609.84|9609.84|9612.03|9612.03|9612.03|9612.03|9606.13|9606.13|0
1760523600000|2025-10-15 10:20:00|9613.71|9613.71|9618.87|9618.87|9620.76|9620.76|9613.71|9613.71|0
1760523900000|2025-10-15 10:25:00|9620.18|9620.18|9627.24|9627.24|9628.13|9628.13|9617.95|9617.95|0
1760524200000|2025-10-15 10:30:00|9627.73|9627.73|9611.07|9611.07|9633.53|9633.53|9611.07|9611.07|0
1760524500000|2025-10-15 10:35:00|9609.95|9609.95|9608.49|9608.49|9612.26|9612.26|9606.54|9606.54|0
1760524800000|2025-10-15 10:40:00|9607.16|9607.16|9609.87|9609.87|9614.17|9614.17|9606.68|9606.68|0
1760525100000|2025-10-15 10:45:00|9611.83|9611.83|9611.55|9611.55|9615.22|9615.22|9611.32|9611.32|0
1760525400000|2025-10-15 10:50:00|9611.31|9611.31|9614.89|9614.89|9619.37|9619.37|9610.46|9610.46|0
1760525700000|2025-10-15 10:55:00|9613.53|9613.53|9603.59|9603.59|9614.48|9614.48|9603.59|9603.59|0
1760526000000|2025-10-15 11:00:00|9603.83|9603.83|9609.59|9609.59|9616.03|9616.03|9603.83|9603.83|0
1760526300000|2025-10-15 11:05:00|9609.35|9609.35|9604.13|9604.13|9610.4|9610.4|9599.85|9599.85|0
1760526600000|2025-10-15 11:10:00|9603.89|9603.89|9598.73|9598.73|9603.89|9603.89|9598.6|9598.6|0
1760526900000|2025-10-15 11:15:00|9598.48|9598.48|9593.08|9593.08|9598.48|9598.48|9590.13|9590.13|0
1760527200000|2025-10-15 11:20:00|9592.53|9592.53|9584.64|9584.64|9592.53|9592.53|9581.82|9581.82|0
1760527500000|2025-10-15 11:25:00|9584.16|9584.16|9579.89|9579.89|9584.96|9584.96|9578.43|9578.43|0
1760527800000|2025-10-15 11:30:00|9579.77|9579.77|9579.97|9579.97|9580.49|9580.49|9578.3|9578.3|0
1760528100000|2025-10-15 11:35:00|9579.29|9579.29|9577.12|9577.12|9580.81|9580.81|9574.76|9574.76|0
1760528400000|2025-10-15 11:40:00|9578.03|9578.03|9578.89|9578.89|9581.47|9581.47|9576.84|9576.84|0
1760528700000|2025-10-15 11:45:00|9577.87|9577.87|9576.89|9576.89|9580.28|9580.28|9575.73|9575.73|0
1760529000000|2025-10-15 11:50:00|9577.01|9577.01|9579.83|9579.83|9579.83|9579.83|9575.08|9575.08|0
1760529300000|2025-10-15 11:55:00|9579.97|9579.97|9578.93|9578.93|9580.94|9580.94|9576.75|9576.75|0
1760529600000|2025-10-15 12:00:00|9578.92|9578.92|9579.82|9579.82|9580.48|9580.48|9576.17|9576.17|0
1760529900000|2025-10-15 12:05:00|9579.74|9579.74|9573.81|9573.81|9580.9|9580.9|9572.46|9572.46|0
1760530200000|2025-10-15 12:10:00|9574.11|9574.11|9575.78|9575.78|9577.91|9577.91|9571.03|9571.03|0
1760530500000|2025-10-15 12:15:00|9576.34|9576.34|9576.34|9576.34|9578.94|9578.94|9575.43|9575.43|0
1760530800000|2025-10-15 12:20:00|9573.97|9573.97|9572.19|9572.19|9576.93|9576.93|9568.59|9568.59|0
1760531100000|2025-10-15 12:25:00|9571.96|9571.96|9570.65|9570.65|9572.48|9572.48|9569.63|9569.63|0
1760531400000|2025-10-15 12:30:00|9570.53|9570.53|9562.71|9562.71|9570.74|9570.74|9557.9|9557.9|0
1760531700000|2025-10-15 12:35:00|9562.59|9562.59|9560.61|9560.61|9566.27|9566.27|9560.11|9560.11|0
1760532000000|2025-10-15 12:40:00|9560.84|9560.84|9561.11|9561.11|9562.34|9562.34|9558.42|9558.42|0
1760532300000|2025-10-15 12:45:00|9562.25|9562.25|9570.65|9570.65|9570.67|9570.67|9558.3|9558.3|0
1760532600000|2025-10-15 12:50:00|9571.11|9571.11|9571.08|9571.08|9571.67|9571.67|9561.94|9561.94|0
1760532900000|2025-10-15 12:55:00|9570.42|9570.42|9571.39|9571.39|9579.41|9579.41|9568.22|9568.22|0
1760533200000|2025-10-15 13:00:00|9572.7|9572.7|9567.61|9567.61|9572.7|9572.7|9566|9566|0
1760533500000|2025-10-15 13:05:00|9568.73|9568.73|9575.39|9575.39|9576.97|9576.97|9568.13|9568.13|0
1760533800000|2025-10-15 13:10:00|9575.72|9575.72|9572.87|9572.87|9576.09|9576.09|9571.06|9571.06|0
1760534100000|2025-10-15 13:15:00|9573.2|9573.2|9577.64|9577.64|9580.89|9580.89|9573.2|9573.2|0
1760534400000|2025-10-15 13:20:00|9577.27|9577.27|9580.09|9580.09|9581.59|9581.59|9576.7|9576.7|0
1760534700000|2025-10-15 13:25:00|9579.94|9579.94|9570.5|9570.5|9580.09|9580.09|9569.75|9569.75|0
1760535000000|2025-10-15 13:30:00|9571.13|9571.13|9557.96|9557.96|9576.34|9576.34|9557.36|9557.36|0
1760535300000|2025-10-15 13:35:00|9558.96|9558.96|9561.21|9561.21|9567.1|9567.1|9558.96|9558.96|0
1760535600000|2025-10-15 13:40:00|9562.51|9562.51|9565.59|9565.59|9571.14|9571.14|9561.84|9561.84|0
1760535900000|2025-10-15 13:45:00|9565.74|9565.74|9565.51|9565.51|9572.75|9572.75|9561.12|9561.12|0
1760536200000|2025-10-15 13:50:00|9564.86|9564.86|9558.74|9558.74|9567.09|9567.09|9558.74|9558.74|0
1760536500000|2025-10-15 13:55:00|9559.86|9559.86|9570.51|9570.51|9571.97|9571.97|9552.28|9552.28|0
1760536800000|2025-10-15 14:00:00|9571.62|9571.62|9578.76|9578.76|9579.6|9579.6|9571.62|9571.62|0
1760537100000|2025-10-15 14:05:00|9579.31|9579.31|9580.87|9580.87|9584.82|9584.82|9577.57|9577.57|0
1760537400000|2025-10-15 14:10:00|9580.63|9580.63|9573.72|9573.72|9583.48|9583.48|9573.59|9573.59|0
1760537700000|2025-10-15 14:15:00|9573.06|9573.06|9579.08|9579.08|9579.82|9579.82|9572.45|9572.45|0
1760538000000|2025-10-15 14:20:00|9578.96|9578.96|9574.67|9574.67|9581.03|9581.03|9571.28|9571.28|0
1760538300000|2025-10-15 14:25:00|9575.33|9575.33|9562.12|9562.12|9575.33|9575.33|9561.96|9561.96|0
1760538600000|2025-10-15 14:30:00|9564.36|9564.36|9556.41|9556.41|9567|9567|9552.39|9552.39|0
1760538900000|2025-10-15 14:35:00|9556.87|9556.87|9556.23|9556.23|9563.86|9563.86|9555.89|9555.89|0
1760539200000|2025-10-15 14:40:00|9555.67|9555.67|9564.79|9564.79|9564.79|9564.79|9552.5|9552.5|0
1760539500000|2025-10-15 14:45:00|9564.65|9564.65|9551.72|9551.72|9569.5|9569.5|9551.48|9551.48|0
1760539800000|2025-10-15 14:50:00|9551.27|9551.27|9541.58|9541.58|9552.4|9552.4|9541.31|9541.31|0
1760540100000|2025-10-15 14:55:00|9540.92|9540.92|9548.74|9548.74|9548.89|9548.89|9539.78|9539.78|0
1760540400000|2025-10-15 15:00:00|9548.18|9548.18|9531.61|9531.61|9548.48|9548.48|9530.96|9530.96|0
1760540700000|2025-10-15 15:05:00|9532.52|9532.52|9529.18|9529.18|9532.82|9532.82|9526.7|9526.7|0
1760541000000|2025-10-15 15:10:00|9529.03|9529.03|9526.15|9526.15|9529.18|9529.18|9524.06|9524.06|0
1760541300000|2025-10-15 15:15:00|9527.29|9527.29|9529.35|9529.35|9530.6|9530.6|9524.76|9524.76|0
1760541600000|2025-10-15 15:20:00|9529.58|9529.58|9536.54|9536.54|9536.54|9536.54|9525.89|9525.89|0
1760541900000|2025-10-15 15:25:00|9535.86|9535.86|9524.75|9524.75|9541.3|9541.3|9524.38|9524.38|0
1760598900000|2025-10-16 07:15:00|9423.86|9423.86|9398.76|9398.76|9432.39|9432.39|9397.19|9397.19|0
1760599200000|2025-10-16 07:20:00|9399.1|9399.1|9383.09|9383.09|9399.1|9399.1|9381.15|9381.15|0
1760599500000|2025-10-16 07:25:00|9383.75|9383.75|9365.06|9365.06|9394.01|9394.01|9365.06|9365.06|0
1760599800000|2025-10-16 07:30:00|9366.06|9366.06|9364.42|9364.42|9375.18|9375.18|9361.78|9361.78|0
1760600100000|2025-10-16 07:35:00|9362.19|9362.19|9352.11|9352.11|9363.51|9363.51|9351.11|9351.11|0
1760600400000|2025-10-16 07:40:00|9352.03|9352.03|9362.74|9362.74|9372.58|9372.58|9352.03|9352.03|0
1760600700000|2025-10-16 07:45:00|9361.75|9361.75|9348.18|9348.18|9362.66|9362.66|9348.03|9348.03|0
1760601000000|2025-10-16 07:50:00|9348.32|9348.32|9345.77|9345.77|9353.62|9353.62|9338.77|9338.77|0
1760601300000|2025-10-16 07:55:00|9345.92|9345.92|9363.12|9363.12|9373.06|9373.06|9343.43|9343.43|0
1760601600000|2025-10-16 08:00:00|9364.24|9364.24|9372.37|9372.37|9373.98|9373.98|9357.49|9357.49|0
1760601900000|2025-10-16 08:05:00|9373.37|9373.37|9377.9|9377.9|9380.17|9380.17|9365.55|9365.55|0
1760602200000|2025-10-16 08:10:00|9376.99|9376.99|9376.98|9376.98|9383.57|9383.57|9367.62|9367.62|0
1760602500000|2025-10-16 08:15:00|9377.31|9377.31|9379.2|9379.2|9379.53|9379.53|9370.44|9370.44|0
1760602800000|2025-10-16 08:20:00|9379.53|9379.53|9385.97|9385.97|9388.52|9388.52|9379.2|9379.2|0
1760603100000|2025-10-16 08:25:00|9385.42|9385.42|9377.7|9377.7|9385.42|9385.42|9376.55|9376.55|0
1760603400000|2025-10-16 08:30:00|9377.39|9377.39|9392.92|9392.92|9392.92|9392.92|9376.36|9376.36|0
1760603700000|2025-10-16 08:35:00|9392.58|9392.58|9388.67|9388.67|9393.76|9393.76|9387.66|9387.66|0
1760604000000|2025-10-16 08:40:00|9388.02|9388.02|9385.95|9385.95|9392.35|9392.35|9384.4|9384.4|0
1760604300000|2025-10-16 08:45:00|9385.81|9385.81|9377.46|9377.46|9386.14|9386.14|9377.32|9377.32|0
1760604600000|2025-10-16 08:50:00|9378.58|9378.58|9379.38|9379.38|9381.38|9381.38|9373.8|9373.8|0
1760604900000|2025-10-16 08:55:00|9379.72|9379.72|9375.37|9375.37|9381.4|9381.4|9371.72|9371.72|0
1760605200000|2025-10-16 09:00:00|9378.63|9378.63|9381.21|9381.21|9386.01|9386.01|9377.3|9377.3|0
1760605500000|2025-10-16 09:05:00|9381.36|9381.36|9384.91|9384.91|9386.39|9386.39|9381.36|9381.36|0
1760605800000|2025-10-16 09:10:00|9384.82|9384.82|9375.84|9375.84|9384.82|9384.82|9375.51|9375.51|0
1760606100000|2025-10-16 09:15:00|9375.38|9375.38|9379.8|9379.8|9380.55|9380.55|9375.26|9375.26|0
1760606400000|2025-10-16 09:20:00|9379.15|9379.15|9382.96|9382.96|9386.41|9386.41|9378.84|9378.84|0
1760606700000|2025-10-16 09:25:00|9382.73|9382.73|9388.21|9388.21|9391.78|9391.78|9382.73|9382.73|0
1760607000000|2025-10-16 09:30:00|9388.09|9388.09|9389.37|9389.37|9389.37|9389.37|9384.11|9384.11|0
1760607300000|2025-10-16 09:35:00|9389.61|9389.61|9392.32|9392.32|9392.32|9392.32|9389.52|9389.52|0
1760607600000|2025-10-16 09:40:00|9391.66|9391.66|9397.73|9397.73|9402.83|9402.83|9391.66|9391.66|0
1760607900000|2025-10-16 09:45:00|9398.2|9398.2|9400.02|9400.02|9401.73|9401.73|9394.28|9394.28|0
1760608200000|2025-10-16 09:50:00|9400.7|9400.7|9397.8|9397.8|9402.09|9402.09|9394.11|9394.11|0
1760608500000|2025-10-16 09:55:00|9397.46|9397.46|9389.92|9389.92|9400.98|9400.98|9389.59|9389.59|0
1760608800000|2025-10-16 10:00:00|9390.07|9390.07|9385.91|9385.91|9391.84|9391.84|9382.74|9382.74|0
1760609100000|2025-10-16 10:05:00|9385.57|9385.57|9375.55|9375.55|9387|9387|9375.43|9375.43|0
1760609400000|2025-10-16 10:10:00|9374.25|9374.25|9379.4|9379.4|9381.94|9381.94|9372.62|9372.62|0
1760609700000|2025-10-16 10:15:00|9379.55|9379.55|9376.92|9376.92|9379.92|9379.92|9376.25|9376.25|0
1760610000000|2025-10-16 10:20:00|9376.58|9376.58|9370.36|9370.36|9376.97|9376.97|9368.71|9368.71|0
1760610300000|2025-10-16 10:25:00|9370.69|9370.69|9373.93|9373.93|9373.96|9373.96|9370.36|9370.36|0
1760610600000|2025-10-16 10:30:00|9374.14|9374.14|9379.28|9379.28|9381.93|9381.93|9371.77|9371.77|0
1760610900000|2025-10-16 10:35:00|9379.53|9379.53|9376.62|9376.62|9383.83|9383.83|9376.5|9376.5|0
1760611200000|2025-10-16 10:40:00|9376.48|9376.48|9371.35|9371.35|9378.76|9378.76|9370.17|9370.17|0
1760611500000|2025-10-16 10:45:00|9371.47|9371.47|9368.56|9368.56|9373.72|9373.72|9367.66|9367.66|0
1760611800000|2025-10-16 10:50:00|9367.25|9367.25|9372.83|9372.83|9372.83|9372.83|9366.6|9366.6|0
1760612100000|2025-10-16 10:55:00|9372.61|9372.61|9372.67|9372.67|9375.05|9375.05|9370.62|9370.62|0
1760612400000|2025-10-16 11:00:00|9373.05|9373.05|9371.6|9371.6|9373.28|9373.28|9369.32|9369.32|0
1760612700000|2025-10-16 11:05:00|9370.93|9370.93|9376.97|9376.97|9377.09|9377.09|9369.35|9369.35|0
1760613000000|2025-10-16 11:10:00|9376.32|9376.32|9378.91|9378.91|9379.7|9379.7|9376.32|9376.32|0
1760613300000|2025-10-16 11:15:00|9379.14|9379.14|9375.76|9375.76|9379.75|9379.75|9375.76|9375.76|0
1760613600000|2025-10-16 11:20:00|9375.48|9375.48|9374.14|9374.14|9376.69|9376.69|9371.71|9371.71|0
1760613900000|2025-10-16 11:25:00|9373.49|9373.49|9376.33|9376.33|9377.8|9377.8|9371.41|9371.41|0
1760614200000|2025-10-16 11:30:00|9375.97|9375.97|9379.29|9379.29|9381.09|9381.09|9374.65|9374.65|0
1760614500000|2025-10-16 11:35:00|9379.62|9379.62|9370.81|9370.81|9379.96|9379.96|9370.45|9370.45|0
1760614800000|2025-10-16 11:40:00|9371.04|9371.04|9378.2|9378.2|9378.53|9378.53|9369.58|9369.58|0
1760615100000|2025-10-16 11:45:00|9378.85|9378.85|9384.56|9384.56|9389.66|9389.66|9378.85|9378.85|0
1760615400000|2025-10-16 11:50:00|9384.07|9384.07|9407.59|9407.59|9407.59|9407.59|9382.3|9382.3|0
1760615700000|2025-10-16 11:55:00|9407.82|9407.82|9404.33|9404.33|9414.38|9414.38|9400.94|9400.94|0
1760616000000|2025-10-16 12:00:00|9403.67|9403.67|9405.78|9405.78|9406.78|9406.78|9397.41|9397.41|0
1760616300000|2025-10-16 12:05:00|9405.13|9405.13|9398.72|9398.72|9405.13|9405.13|9397.02|9397.02|0
1760616600000|2025-10-16 12:10:00|9398.65|9398.65|9393.8|9393.8|9399.13|9399.13|9393.69|9393.69|0
1760616900000|2025-10-16 12:15:00|9394.45|9394.45|9392.03|9392.03|9398.75|9398.75|9391.69|9391.69|0
1760617200000|2025-10-16 12:20:00|9392.94|9392.94|9392.68|9392.68|9403.31|9403.31|9390.03|9390.03|0
1760617500000|2025-10-16 12:25:00|9390.89|9390.89|9383.75|9383.75|9391.24|9391.24|9383.75|9383.75|0
1760617800000|2025-10-16 12:30:00|9383.27|9383.27|9380.43|9380.43|9383.83|9383.83|9374.33|9374.33|0
1760618100000|2025-10-16 12:35:00|9380.1|9380.1|9379.22|9379.22|9380.1|9380.1|9374.63|9374.63|0
1760618400000|2025-10-16 12:40:00|9379.34|9379.34|9378.97|9378.97|9382.91|9382.91|9376.5|9376.5|0
1760618700000|2025-10-16 12:45:00|9378.49|9378.49|9378.8|9378.8|9382.87|9382.87|9376|9376|0
1760619000000|2025-10-16 12:50:00|9379.36|9379.36|9373.54|9373.54|9380.01|9380.01|9373.54|9373.54|0
1760619300000|2025-10-16 12:55:00|9373.69|9373.69|9374.4|9374.4|9375.8|9375.8|9371.81|9371.81|0
1760619600000|2025-10-16 13:00:00|9374.03|9374.03|9368.29|9368.29|9374.67|9374.67|9367.68|9367.68|0
1760619900000|2025-10-16 13:05:00|9367.83|9367.83|9363.76|9363.76|9368.15|9368.15|9362.34|9362.34|0
1760620200000|2025-10-16 13:10:00|9363.98|9363.98|9349.24|9349.24|9364.1|9364.1|9349.24|9349.24|0
1760620500000|2025-10-16 13:15:00|9349.47|9349.47|9346.17|9346.17|9351.53|9351.53|9344.66|9344.66|0
1760620800000|2025-10-16 13:20:00|9344.3|9344.3|9345.24|9345.24|9345.98|9345.98|9342.19|9342.19|0
1760621100000|2025-10-16 13:25:00|9342.73|9342.73|9345.02|9345.02|9345.02|9345.02|9336.82|9336.82|0
1760621400000|2025-10-16 13:30:00|9345.17|9345.17|9344.62|9344.62|9357.96|9357.96|9339.32|9339.32|0
1760621700000|2025-10-16 13:35:00|9344.29|9344.29|9357.84|9357.84|9364.02|9364.02|9342.98|9342.98|0
1760622000000|2025-10-16 13:40:00|9357.51|9357.51|9352.18|9352.18|9357.73|9357.73|9347|9347|0
1760622300000|2025-10-16 13:45:00|9351.8|9351.8|9362.86|9362.86|9362.86|9362.86|9349.71|9349.71|0
1760622600000|2025-10-16 13:50:00|9363.98|9363.98|9351.53|9351.53|9365.66|9365.66|9345.03|9345.03|0
1760622900000|2025-10-16 13:55:00|9351.38|9351.38|9339.38|9339.38|9352.4|9352.4|9339.38|9339.38|0
1760623200000|2025-10-16 14:00:00|9339.37|9339.37|9348.15|9348.15|9351.87|9351.87|9338.65|9338.65|0
1760623500000|2025-10-16 14:05:00|9348.52|9348.52|9349.05|9349.05|9357.58|9357.58|9344.17|9344.17|0
1760623800000|2025-10-16 14:10:00|9348.93|9348.93|9316.8|9316.8|9348.93|9348.93|9313.09|9313.09|0
1760624100000|2025-10-16 14:15:00|9315.49|9315.49|9314.78|9314.78|9319.08|9319.08|9304.55|9304.55|0
1760624400000|2025-10-16 14:20:00|9314.12|9314.12|9323.33|9323.33|9325.98|9325.98|9312.82|9312.82|0
1760624700000|2025-10-16 14:25:00|9323.89|9323.89|9324.91|9324.91|9328.37|9328.37|9322.16|9322.16|0
1760625000000|2025-10-16 14:30:00|9327.25|9327.25|9327.04|9327.04|9327.25|9327.25|9315.43|9315.43|0
1760625300000|2025-10-16 14:35:00|9326.58|9326.58|9344.29|9344.29|9344.29|9344.29|9326.58|9326.58|0
1760625600000|2025-10-16 14:40:00|9344.17|9344.17|9360.52|9360.52|9364.78|9364.78|9340.51|9340.51|0
1760625900000|2025-10-16 14:45:00|9361.52|9361.52|9377.4|9377.4|9378.63|9378.63|9358.92|9358.92|0
1760626200000|2025-10-16 14:50:00|9377.55|9377.55|9380.51|9380.51|9380.63|9380.63|9371.1|9371.1|0
1760626500000|2025-10-16 14:55:00|9380.74|9380.74|9384.66|9384.66|9385.82|9385.82|9377.16|9377.16|0
1760626800000|2025-10-16 15:00:00|9385.31|9385.31|9388.63|9388.63|9396.42|9396.42|9384.87|9384.87|0
1760627100000|2025-10-16 15:05:00|9388.49|9388.49|9388.82|9388.82|9390.56|9390.56|9378.06|9378.06|0
1760627400000|2025-10-16 15:10:00|9388.89|9388.89|9392.98|9392.98|9394.21|9394.21|9387.17|9387.17|0
1760627700000|2025-10-16 15:15:00|9392.65|9392.65|9404.96|9404.96|9404.96|9404.96|9391.45|9391.45|0
1760628000000|2025-10-16 15:20:00|9405.11|9405.11|9410.99|9410.99|9412.21|9412.21|9404.78|9404.78|0
1760628300000|2025-10-16 15:25:00|9411.35|9411.35|9400.27|9400.27|9413.61|9413.61|9398.01|9398.01|0
1760685300000|2025-10-17 07:15:00|9252.61|9252.61|9235.44|9235.44|9258.7|9258.7|9234.6|9234.6|0
1760685600000|2025-10-17 07:20:00|9233.39|9233.39|9250.24|9250.24|9251.69|9251.69|9231.41|9231.41|0
1760685900000|2025-10-17 07:25:00|9250.9|9250.9|9261.93|9261.93|9262.64|9262.64|9250.9|9250.9|0
1760686200000|2025-10-17 07:30:00|9261.96|9261.96|9256.08|9256.08|9271.14|9271.14|9256.08|9256.08|0
1760686500000|2025-10-17 07:35:00|9257.67|9257.67|9250.73|9250.73|9259.26|9259.26|9247.33|9247.33|0
1760686800000|2025-10-17 07:40:00|9250.97|9250.97|9250.48|9250.48|9261.47|9261.47|9248.16|9248.16|0
1760687100000|2025-10-17 07:45:00|9250.36|9250.36|9227.92|9227.92|9250.78|9250.78|9227.92|9227.92|0
1760687400000|2025-10-17 07:50:00|9228.28|9228.28|9243.24|9243.24|9246.77|9246.77|9228.26|9228.26|0
1760687700000|2025-10-17 07:55:00|9242.59|9242.59|9249.69|9249.69|9253.03|9253.03|9241.7|9241.7|0
1760688000000|2025-10-17 08:00:00|9250.91|9250.91|9239.96|9239.96|9252.1|9252.1|9238.43|9238.43|0
1760688300000|2025-10-17 08:05:00|9239.3|9239.3|9232.96|9232.96|9250.36|9250.36|9225.43|9225.43|0
1760688600000|2025-10-17 08:10:00|9232.87|9232.87|9235.07|9235.07|9237.39|9237.39|9231.92|9231.92|0
1760688900000|2025-10-17 08:15:00|9235.72|9235.72|9219.28|9219.28|9240.99|9240.99|9218.89|9218.89|0
1760689200000|2025-10-17 08:20:00|9219.94|9219.94|9221.9|9221.9|9229.22|9229.22|9218.59|9218.59|0
1760689500000|2025-10-17 08:25:00|9223.02|9223.02|9231.55|9231.55|9233.39|9233.39|9223.02|9223.02|0
1760689800000|2025-10-17 08:30:00|9231.31|9231.31|9240.64|9240.64|9240.8|9240.8|9227.05|9227.05|0
1760690100000|2025-10-17 08:35:00|9240.28|9240.28|9239.11|9239.11|9243.24|9243.24|9238.59|9238.59|0
1760690400000|2025-10-17 08:40:00|9240.42|9240.42|9229.53|9229.53|9240.42|9240.42|9229.53|9229.53|0
1760690700000|2025-10-17 08:45:00|9229.41|9229.41|9226.17|9226.17|9230.15|9230.15|9219.05|9219.05|0
1760691000000|2025-10-17 08:50:00|9227.59|9227.59|9233.78|9233.78|9233.78|9233.78|9226.57|9226.57|0
1760691300000|2025-10-17 08:55:00|9233.9|9233.9|9233.14|9233.14|9236.14|9236.14|9233.14|9233.14|0
1760691600000|2025-10-17 09:00:00|9232.99|9232.99|9235.09|9235.09|9235.2|9235.2|9231.87|9231.87|0
1760691900000|2025-10-17 09:05:00|9235.42|9235.42|9232.67|9232.67|9238.23|9238.23|9232.67|9232.67|0
1760692200000|2025-10-17 09:10:00|9232.41|9232.41|9232.19|9232.19|9232.76|9232.76|9232.19|9232.19|0
1760692500000|2025-10-17 09:15:00|9229.68|9229.68|9247.37|9247.37|9249.32|9249.32|9225.58|9225.58|0
1760692800000|2025-10-17 09:20:00|9247.49|9247.49|9250.48|9250.48|9253.36|9253.36|9247.49|9247.49|0
1760693100000|2025-10-17 09:25:00|9251.78|9251.78|9247.67|9247.67|9253.63|9253.63|9245.83|9245.83|0
1760693400000|2025-10-17 09:30:00|9247.79|9247.79|9242.43|9242.43|9247.79|9247.79|9239.78|9239.78|0
1760693700000|2025-10-17 09:35:00|9242.89|9242.89|9236.56|9236.56|9244.43|9244.43|9235.42|9235.42|0
1760694000000|2025-10-17 09:40:00|9234.74|9234.74|9215.58|9215.58|9234.74|9234.74|9215.34|9215.34|0
1760694300000|2025-10-17 09:45:00|9215.92|9215.92|9221.83|9221.83|9222.3|9222.3|9215.92|9215.92|0
1760694600000|2025-10-17 09:50:00|9222.48|9222.48|9223.47|9223.47|9225.76|9225.76|9222.48|9222.48|0
1760694900000|2025-10-17 09:55:00|9223.14|9223.14|9222.73|9222.73|9227.21|9227.21|9220.61|9220.61|0
1760695200000|2025-10-17 10:00:00|9222.6|9222.6|9226.01|9226.01|9226.97|9226.97|9222.24|9222.24|0
1760695500000|2025-10-17 10:05:00|9227.31|9227.31|9228.58|9228.58|9230.19|9230.19|9224.52|9224.52|0
1760695800000|2025-10-17 10:10:00|9228.51|9228.51|9218.44|9218.44|9228.51|9228.51|9218.44|9218.44|0
1760696100000|2025-10-17 10:15:00|9217.76|9217.76|9219.68|9219.68|9223.25|9223.25|9216.54|9216.54|0
1760696400000|2025-10-17 10:20:00|9219.75|9219.75|9211.86|9211.86|9221.65|9221.65|9211.86|9211.86|0
1760696700000|2025-10-17 10:25:00|9211.73|9211.73|9219.17|9219.17|9220.29|9220.29|9211.73|9211.73|0
1760697000000|2025-10-17 10:30:00|9219.31|9219.31|9231.29|9231.29|9231.29|9231.29|9218.85|9218.85|0
1760697300000|2025-10-17 10:35:00|9233.1|9233.1|9236.95|9236.95|9238.37|9238.37|9232.32|9232.32|0
1760697600000|2025-10-17 10:40:00|9237.08|9237.08|9234.2|9234.2|9237.59|9237.59|9234.01|9234.01|0
1760697900000|2025-10-17 10:45:00|9234.43|9234.43|9233.81|9233.81|9235.44|9235.44|9231.26|9231.26|0
1760698200000|2025-10-17 10:50:00|9234.15|9234.15|9231.93|9231.93|9234.15|9234.15|9225.6|9225.6|0
1760698500000|2025-10-17 10:55:00|9232.6|9232.6|9245.53|9245.53|9247.02|9247.02|9232.6|9232.6|0
1760698800000|2025-10-17 11:00:00|9243.36|9243.36|9244.07|9244.07|9250.54|9250.54|9239.18|9239.18|0
1760699100000|2025-10-17 11:05:00|9243.74|9243.74|9251.07|9251.07|9252.67|9252.67|9237.61|9237.61|0
1760699400000|2025-10-17 11:10:00|9249.11|9249.11|9270.93|9270.93|9271.63|9271.63|9247.31|9247.31|0
1760699700000|2025-10-17 11:15:00|9270.25|9270.25|9270.44|9270.44|9272.02|9272.02|9266.57|9266.57|0
1760700000000|2025-10-17 11:20:00|9270.21|9270.21|9275.1|9275.1|9275.1|9275.1|9269.13|9269.13|0
1760700300000|2025-10-17 11:25:00|9274.54|9274.54|9274.34|9274.34|9279.06|9279.06|9273.53|9273.53|0
1760700600000|2025-10-17 11:30:00|9273.98|9273.98|9269.15|9269.15|9274.29|9274.29|9269.15|9269.15|0
1760700900000|2025-10-17 11:35:00|9268.5|9268.5|9271.73|9271.73|9273.74|9273.74|9266.57|9266.57|0
1760701200000|2025-10-17 11:40:00|9272.06|9272.06|9263.94|9263.94|9272.06|9272.06|9262.76|9262.76|0
1760701500000|2025-10-17 11:45:00|9262.63|9262.63|9269.53|9269.53|9269.53|9269.53|9259.93|9259.93|0
1760701800000|2025-10-17 11:50:00|9269.47|9269.47|9266.54|9266.54|9270.19|9270.19|9266.42|9266.42|0
1760702100000|2025-10-17 11:55:00|9267.1|9267.1|9265.5|9265.5|9270.69|9270.69|9263.1|9263.1|0
1760702400000|2025-10-17 12:00:00|9265.75|9265.75|9266.16|9266.16|9266.16|9266.16|9264.79|9264.79|0
1760702700000|2025-10-17 12:05:00|9266.38|9266.38|9276.59|9276.59|9277.24|9277.24|9266.38|9266.38|0
1760703000000|2025-10-17 12:10:00|9276.82|9276.82|9268.78|9268.78|9276.82|9276.82|9267.57|9267.57|0
1760703300000|2025-10-17 12:15:00|9268.63|9268.63|9269.66|9269.66|9270.76|9270.76|9267.64|9267.64|0
1760703600000|2025-10-17 12:20:00|9269.59|9269.59|9263.46|9263.46|9269.59|9269.59|9263.46|9263.46|0
1760703900000|2025-10-17 12:25:00|9263.79|9263.79|9265.38|9265.38|9267.71|9267.71|9262.01|9262.01|0
1760704200000|2025-10-17 12:30:00|9265.05|9265.05|9271.73|9271.73|9271.73|9271.73|9265.05|9265.05|0
1760704500000|2025-10-17 12:35:00|9272.06|9272.06|9279.61|9279.61|9284.85|9284.85|9272.06|9272.06|0
1760704800000|2025-10-17 12:40:00|9279.94|9279.94|9277.62|9277.62|9279.94|9279.94|9277.16|9277.16|0
1760705100000|2025-10-17 12:45:00|9277.39|9277.39|9276.42|9276.42|9278.78|9278.78|9272.36|9272.36|0
1760705400000|2025-10-17 12:50:00|9276.72|9276.72|9283.43|9283.43|9283.43|9283.43|9275.88|9275.88|0
1760705700000|2025-10-17 12:55:00|9283.68|9283.68|9270.73|9270.73|9285.87|9285.87|9270.73|9270.73|0
1760706000000|2025-10-17 13:00:00|9270.49|9270.49|9278.09|9278.09|9278.09|9278.09|9269.36|9269.36|0
1760706300000|2025-10-17 13:05:00|9277.76|9277.76|9287.81|9287.81|9287.94|9287.94|9276.64|9276.64|0
1760706600000|2025-10-17 13:10:00|9288.48|9288.48|9290.37|9290.37|9290.37|9290.37|9284.95|9284.95|0
1760706900000|2025-10-17 13:15:00|9290.3|9290.3|9293.84|9293.84|9294.1|9294.1|9288.96|9288.96|0
1760707200000|2025-10-17 13:20:00|9294.05|9294.05|9296.37|9296.37|9296.84|9296.84|9290.99|9290.99|0
1760707500000|2025-10-17 13:25:00|9296.7|9296.7|9294.45|9294.45|9297.56|9297.56|9292.77|9292.77|0
1760707800000|2025-10-17 13:30:00|9293.33|9293.33|9294.98|9294.98|9306.96|9306.96|9288.74|9288.74|0
1760708100000|2025-10-17 13:35:00|9295.46|9295.46|9310.33|9310.33|9317.19|9317.19|9292.83|9292.83|0
1760708400000|2025-10-17 13:40:00|9309.21|9309.21|9301.05|9301.05|9309.85|9309.85|9296.35|9296.35|0
1760708700000|2025-10-17 13:45:00|9301.23|9301.23|9311.88|9311.88|9315.96|9315.96|9299.93|9299.93|0
1760709000000|2025-10-17 13:50:00|9312.57|9312.57|9331.55|9331.55|9331.55|9331.55|9312.57|9312.57|0
1760709300000|2025-10-17 13:55:00|9331.43|9331.43|9325.99|9325.99|9336.13|9336.13|9324.43|9324.43|0
1760709600000|2025-10-17 14:00:00|9325.12|9325.12|9319.5|9319.5|9327.11|9327.11|9314.19|9314.19|0
1760709900000|2025-10-17 14:05:00|9320.18|9320.18|9329.57|9329.57|9332.63|9332.63|9320.04|9320.04|0
1760710200000|2025-10-17 14:10:00|9328.91|9328.91|9349.08|9349.08|9351.2|9351.2|9328.91|9328.91|0
1760710500000|2025-10-17 14:15:00|9349.24|9349.24|9341.6|9341.6|9354.18|9354.18|9337.73|9337.73|0
1760710800000|2025-10-17 14:20:00|9341.3|9341.3|9346.25|9346.25|9346.25|9346.25|9335.25|9335.25|0
1760711100000|2025-10-17 14:25:00|9346.56|9346.56|9344.07|9344.07|9349.57|9349.57|9343.56|9343.56|0
1760711400000|2025-10-17 14:30:00|9343.52|9343.52|9342.51|9342.51|9348.57|9348.57|9336.65|9336.65|0
1760711700000|2025-10-17 14:35:00|9343.42|9343.42|9332.7|9332.7|9343.82|9343.82|9330.85|9330.85|0
1760712000000|2025-10-17 14:40:00|9331.32|9331.32|9333.87|9333.87|9338.15|9338.15|9331.25|9331.25|0
1760712300000|2025-10-17 14:45:00|9333.31|9333.31|9339.49|9339.49|9343.36|9343.36|9332.44|9332.44|0
1760712600000|2025-10-17 14:50:00|9340.04|9340.04|9329.19|9329.19|9340.04|9340.04|9328.95|9328.95|0
1760712900000|2025-10-17 14:55:00|9327.89|9327.89|9308.53|9308.53|9327.89|9327.89|9306.55|9306.55|0
1760713200000|2025-10-17 15:00:00|9308.41|9308.41|9298.14|9298.14|9311.34|9311.34|9298.14|9298.14|0
1760713500000|2025-10-17 15:05:00|9297.58|9297.58|9299.58|9299.58|9304.52|9304.52|9297.02|9297.02|0
1760713800000|2025-10-17 15:10:00|9299.43|9299.43|9290.56|9290.56|9302.8|9302.8|9289.3|9289.3|0
1760714100000|2025-10-17 15:15:00|9290.63|9290.63|9283.31|9283.31|9290.63|9290.63|9281.2|9281.2|0
1760714400000|2025-10-17 15:20:00|9283.44|9283.44|9277.08|9277.08|9284.84|9284.84|9276.5|9276.5|0
1760714700000|2025-10-17 15:25:00|9276.42|9276.42|9279.25|9279.25|9280.9|9280.9|9268.9|9268.9|0
1760944500000|2025-10-20 07:15:00|9321.06|9321.06|9323.9|9323.9|9324.31|9324.31|9315.92|9315.92|0
1760944800000|2025-10-20 07:20:00|9323.76|9323.76|9329.88|9329.88|9334.07|9334.07|9322.89|9322.89|0
1760945100000|2025-10-20 07:25:00|9329.55|9329.55|9329.95|9329.95|9331.4|9331.4|9319.48|9319.48|0
1760945400000|2025-10-20 07:30:00|9329.62|9329.62|9318.2|9318.2|9329.62|9329.62|9317.13|9317.13|0
1760945700000|2025-10-20 07:35:00|9318.76|9318.76|9330.21|9330.21|9330.21|9330.21|9316.63|9316.63|0
1760946000000|2025-10-20 07:40:00|9329.67|9329.67|9319.37|9319.37|9332.77|9332.77|9319.37|9319.37|0
1760946300000|2025-10-20 07:45:00|9320.67|9320.67|9344.33|9344.33|9344.33|9344.33|9320.67|9320.67|0
1760946600000|2025-10-20 07:50:00|9344|9344|9323.86|9323.86|9344|9344|9323.86|9323.86|0
1760946900000|2025-10-20 07:55:00|9324.86|9324.86|9324.49|9324.49|9325.4|9325.4|9321.56|9321.56|0
1760947200000|2025-10-20 08:00:00|9323.84|9323.84|9316.92|9316.92|9326.96|9326.96|9315.57|9315.57|0
1760947500000|2025-10-20 08:05:00|9318.05|9318.05|9314.48|9314.48|9318.05|9318.05|9310.3|9310.3|0
1760947800000|2025-10-20 08:10:00|9315.04|9315.04|9320.49|9320.49|9320.49|9320.49|9314.44|9314.44|0
1760948100000|2025-10-20 08:15:00|9321.14|9321.14|9316.96|9316.96|9321.61|9321.61|9316.96|9316.96|0
1760948400000|2025-10-20 08:20:00|9316.8|9316.8|9307|9307|9317.65|9317.65|9307|9307|0
1760948700000|2025-10-20 08:25:00|9306.73|9306.73|9304.32|9304.32|9306.73|9306.73|9300.86|9300.86|0
1760949000000|2025-10-20 08:30:00|9305.62|9305.62|9300.88|9300.88|9306.7|9306.7|9300.81|9300.81|0
1760949300000|2025-10-20 08:35:00|9300.32|9300.32|9293.78|9293.78|9300.32|9300.32|9287.73|9287.73|0
1760949600000|2025-10-20 08:40:00|9294.03|9294.03|9291.69|9291.69|9296.14|9296.14|9291.69|9291.69|0
1760949900000|2025-10-20 08:45:00|9291.54|9291.54|9280.21|9280.21|9291.54|9291.54|9280.21|9280.21|0
1760950200000|2025-10-20 08:50:00|9280.86|9280.86|9283.3|9283.3|9286.84|9286.84|9280.86|9280.86|0
1760950500000|2025-10-20 08:55:00|9283.05|9283.05|9290.72|9290.72|9291.71|9291.71|9283.05|9283.05|0
1760950800000|2025-10-20 09:00:00|9291.28|9291.28|9293.33|9293.33|9293.88|9293.88|9288.62|9288.62|0
1760951100000|2025-10-20 09:05:00|9293.57|9293.57|9295.16|9295.16|9295.16|9295.16|9289.7|9289.7|0
1760951400000|2025-10-20 09:10:00|9295.82|9295.82|9302.57|9302.57|9302.57|9302.57|9294.71|9294.71|0
1760951700000|2025-10-20 09:15:00|9303.05|9303.05|9297.76|9297.76|9303.05|9303.05|9297.76|9297.76|0
1760952000000|2025-10-20 09:20:00|9297.91|9297.91|9306.85|9306.85|9306.85|9306.85|9297.91|9297.91|0
1760952300000|2025-10-20 09:25:00|9308.81|9308.81|9303.85|9303.85|9309.67|9309.67|9303.85|9303.85|0
1760952600000|2025-10-20 09:30:00|9303.73|9303.73|9300.53|9300.53|9303.73|9303.73|9298.91|9298.91|0
1760952900000|2025-10-20 09:35:00|9300.36|9300.36|9302.28|9302.28|9302.28|9302.28|9294.32|9294.32|0
1760953200000|2025-10-20 09:40:00|9302.88|9302.88|9303.31|9303.31|9305.38|9305.38|9302.34|9302.34|0
1760953500000|2025-10-20 09:45:00|9302.19|9302.19|9297.7|9297.7|9303.72|9303.72|9296.89|9296.89|0
1760953800000|2025-10-20 09:50:00|9297.95|9297.95|9292.18|9292.18|9298.84|9298.84|9291.19|9291.19|0
1760954100000|2025-10-20 09:55:00|9291.63|9291.63|9297.17|9297.17|9297.73|9297.73|9291.17|9291.17|0
1760954400000|2025-10-20 10:00:00|9299.97|9299.97|9307.35|9307.35|9307.35|9307.35|9299.81|9299.81|0
1760954700000|2025-10-20 10:05:00|9307.68|9307.68|9308.65|9308.65|9311|9311|9306.54|9306.54|0
1760955000000|2025-10-20 10:10:00|9309.96|9309.96|9311.71|9311.71|9311.71|9311.71|9309.26|9309.26|0
1760955300000|2025-10-20 10:15:00|9312.04|9312.04|9312.58|9312.58|9312.93|9312.93|9310.08|9310.08|0
1760955600000|2025-10-20 10:20:00|9312.92|9312.92|9309.6|9309.6|9313.37|9313.37|9309.45|9309.45|0
1760955900000|2025-10-20 10:25:00|9312.21|9312.21|9312.33|9312.33|9313.42|9313.42|9308.88|9308.88|0
1760956200000|2025-10-20 10:30:00|9312.45|9312.45|9312.85|9312.85|9314.44|9314.44|9310.96|9310.96|0
1760956500000|2025-10-20 10:35:00|9312.49|9312.49|9302.13|9302.13|9312.49|9312.49|9300.7|9300.7|0
1760956800000|2025-10-20 10:40:00|9302.79|9302.79|9300.11|9300.11|9306.27|9306.27|9299.4|9299.4|0
1760957100000|2025-10-20 10:45:00|9300.34|9300.34|9301.32|9301.32|9301.32|9301.32|9298.79|9298.79|0
1760957400000|2025-10-20 10:50:00|9301.1|9301.1|9302.4|9302.4|9302.7|9302.7|9298.8|9298.8|0
1760957700000|2025-10-20 10:55:00|9302.73|9302.73|9303.27|9303.27|9303.97|9303.97|9301.16|9301.16|0
1760958000000|2025-10-20 11:00:00|9302.96|9302.96|9306.94|9306.94|9311.06|9311.06|9302.88|9302.88|0
1760958300000|2025-10-20 11:05:00|9306.7|9306.7|9307.8|9307.8|9309.17|9309.17|9306.7|9306.7|0
1760958600000|2025-10-20 11:10:00|9308.05|9308.05|9303.75|9303.75|9310.24|9310.24|9303.42|9303.42|0
1760958900000|2025-10-20 11:15:00|9303.88|9303.88|9305.68|9305.68|9308.68|9308.68|9303.88|9303.88|0
1760959200000|2025-10-20 11:20:00|9305.31|9305.31|9305.04|9305.04|9307.3|9307.3|9304.9|9304.9|0
1760959500000|2025-10-20 11:25:00|9304.67|9304.67|9305.53|9305.53|9306.96|9306.96|9304.01|9304.01|0
1760959800000|2025-10-20 11:30:00|9305.2|9305.2|9308.05|9308.05|9308.2|9308.2|9304.22|9304.22|0
1760960100000|2025-10-20 11:35:00|9307.92|9307.92|9309.38|9309.38|9309.38|9309.38|9305.5|9305.5|0
1760960400000|2025-10-20 11:40:00|9308.73|9308.73|9307.96|9307.96|9308.73|9308.73|9304.64|9304.64|0
1760960700000|2025-10-20 11:45:00|9307.4|9307.4|9305.62|9305.62|9307.4|9307.4|9302.75|9302.75|0
1760961000000|2025-10-20 11:50:00|9305.29|9305.29|9308.77|9308.77|9308.77|9308.77|9305.29|9305.29|0
1760961300000|2025-10-20 11:55:00|9308.62|9308.62|9306.51|9306.51|9309.2|9309.2|9302.22|9302.22|0
1760961600000|2025-10-20 12:00:00|9306.66|9306.66|9303.15|9303.15|9307.54|9307.54|9303.15|9303.15|0
1760961900000|2025-10-20 12:05:00|9303.27|9303.27|9301.04|9301.04|9303.27|9303.27|9299.74|9299.74|0
1760962200000|2025-10-20 12:10:00|9301.53|9301.53|9299.59|9299.59|9302.09|9302.09|9296.5|9296.5|0
1760962500000|2025-10-20 12:15:00|9300.15|9300.15|9301.61|9301.61|9304.3|9304.3|9300.15|9300.15|0
1760962800000|2025-10-20 12:20:00|9301.05|9301.05|9297.92|9297.92|9301.05|9301.05|9297.87|9297.87|0
1760963100000|2025-10-20 12:25:00|9297.8|9297.8|9301.78|9301.78|9302.34|9302.34|9297.65|9297.65|0
1760963400000|2025-10-20 12:30:00|9301.22|9301.22|9303.65|9303.65|9303.74|9303.74|9300.3|9300.3|0
1760963700000|2025-10-20 12:35:00|9303.8|9303.8|9299.98|9299.98|9304.04|9304.04|9298.53|9298.53|0
1760964000000|2025-10-20 12:40:00|9301.28|9301.28|9295.86|9295.86|9303.39|9303.39|9295.86|9295.86|0
1760964300000|2025-10-20 12:45:00|9295.98|9295.98|9299.71|9299.71|9301.68|9301.68|9295.8|9295.8|0
1760964600000|2025-10-20 12:50:00|9300.46|9300.46|9303.15|9303.15|9306.01|9306.01|9300.46|9300.46|0
1760964900000|2025-10-20 12:55:00|9303.03|9303.03|9296.69|9296.69|9303.53|9303.53|9296.44|9296.44|0
1760965200000|2025-10-20 13:00:00|9296.57|9296.57|9316.58|9316.58|9316.7|9316.7|9296.57|9296.57|0
1760965500000|2025-10-20 13:05:00|9316.24|9316.24|9316.35|9316.35|9318.86|9318.86|9314.79|9314.79|0
1760965800000|2025-10-20 13:10:00|9316.69|9316.69|9319.27|9319.27|9319.27|9319.27|9315.77|9315.77|0
1760966100000|2025-10-20 13:15:00|9319.92|9319.92|9320.77|9320.77|9321.34|9321.34|9319.5|9319.5|0
1760966400000|2025-10-20 13:20:00|9321.01|9321.01|9332.67|9332.67|9332.84|9332.84|9320.71|9320.71|0
1760966700000|2025-10-20 13:25:00|9332.01|9332.01|9330.19|9330.19|9337.45|9337.45|9329.66|9329.66|0
1760967000000|2025-10-20 13:30:00|9331.5|9331.5|9339.12|9339.12|9339.12|9339.12|9326.56|9326.56|0
1760967300000|2025-10-20 13:35:00|9339.25|9339.25|9353.32|9353.32|9353.64|9353.64|9339.12|9339.12|0
1760967600000|2025-10-20 13:40:00|9353.46|9353.46|9361.9|9361.9|9363.27|9363.27|9353.46|9353.46|0
1760967900000|2025-10-20 13:45:00|9361.53|9361.53|9358.07|9358.07|9361.94|9361.94|9357.56|9357.56|0
1760968200000|2025-10-20 13:50:00|9358.56|9358.56|9353.83|9353.83|9360.77|9360.77|9351.4|9351.4|0
1760968500000|2025-10-20 13:55:00|9353.17|9353.17|9343.56|9343.56|9353.39|9353.39|9342.92|9342.92|0
1760968800000|2025-10-20 14:00:00|9343.68|9343.68|9342.58|9342.58|9346.6|9346.6|9336.55|9336.55|0
1760969100000|2025-10-20 14:05:00|9342.45|9342.45|9338.13|9338.13|9342.45|9342.45|9334.8|9334.8|0
1760969400000|2025-10-20 14:10:00|9338.49|9338.49|9342.16|9342.16|9343.82|9343.82|9338.49|9338.49|0
1760969700000|2025-10-20 14:15:00|9342.52|9342.52|9334.54|9334.54|9345.26|9345.26|9332.58|9332.58|0
1760970000000|2025-10-20 14:20:00|9334.17|9334.17|9334.59|9334.59|9338|9338|9331.9|9331.9|0
1760970300000|2025-10-20 14:25:00|9334.52|9334.52|9335.41|9335.41|9340.21|9340.21|9333.83|9333.83|0
1760970600000|2025-10-20 14:30:00|9334.3|9334.3|9334.3|9334.3|9338.6|9338.6|9333.97|9333.97|0
1760970900000|2025-10-20 14:35:00|9333.85|9333.85|9346.36|9346.36|9346.36|9346.36|9331.66|9331.66|0
1760971200000|2025-10-20 14:40:00|9347.67|9347.67|9350.67|9350.67|9350.67|9350.67|9344.17|9344.17|0
1760971500000|2025-10-20 14:45:00|9350.43|9350.43|9344.3|9344.3|9351.8|9351.8|9342.27|9342.27|0
1760971800000|2025-10-20 14:50:00|9344.95|9344.95|9343.51|9343.51|9350.11|9350.11|9339.89|9339.89|0
1760972100000|2025-10-20 14:55:00|9341.23|9341.23|9347.87|9347.87|9348.28|9348.28|9341.23|9341.23|0
1760972400000|2025-10-20 15:00:00|9347.42|9347.42|9347.3|9347.3|9348.67|9348.67|9344.04|9344.04|0
1760972700000|2025-10-20 15:05:00|9346.74|9346.74|9354.85|9354.85|9357.48|9357.48|9344.57|9344.57|0
1760973000000|2025-10-20 15:10:00|9354.52|9354.52|9346.61|9346.61|9354.52|9354.52|9346.45|9346.45|0
1760973300000|2025-10-20 15:15:00|9345.72|9345.72|9341.65|9341.65|9345.95|9345.95|9338.9|9338.9|0
1760973600000|2025-10-20 15:20:00|9341.81|9341.81|9348.2|9348.2|9348.2|9348.2|9341.81|9341.81|0
1760973900000|2025-10-20 15:25:00|9348.41|9348.41|9339.84|9339.84|9348.41|9348.41|9339.84|9339.84|0
1761030900000|2025-10-21 07:15:00|9317.51|9317.51|9317.44|9317.44|9319.67|9319.67|9311.2|9311.2|0
1761031200000|2025-10-21 07:20:00|9317.01|9317.01|9325.66|9325.66|9328.48|9328.48|9316.46|9316.46|0
1761031500000|2025-10-21 07:25:00|9325.06|9325.06|9331.23|9331.23|9332.79|9332.79|9325.06|9325.06|0
1761031800000|2025-10-21 07:30:00|9331.78|9331.78|9332.87|9332.87|9335.33|9335.33|9329.85|9329.85|0
1761032100000|2025-10-21 07:35:00|9333.11|9333.11|9320.87|9320.87|9333.11|9333.11|9320.37|9320.37|0
1761032400000|2025-10-21 07:40:00|9320.28|9320.28|9314.61|9314.61|9324.75|9324.75|9314.61|9314.61|0
1761032700000|2025-10-21 07:45:00|9314.36|9314.36|9317.89|9317.89|9320.89|9320.89|9314.36|9314.36|0
1761033000000|2025-10-21 07:50:00|9317.67|9317.67|9326.13|9326.13|9326.78|9326.78|9315.2|9315.2|0
1761033300000|2025-10-21 07:55:00|9326.33|9326.33|9324.01|9324.01|9326.71|9326.71|9318.12|9318.12|0
1761033600000|2025-10-21 08:00:00|9324.35|9324.35|9329.8|9329.8|9329.8|9329.8|9318.22|9318.22|0
1761033900000|2025-10-21 08:05:00|9332.03|9332.03|9333.65|9333.65|9336.82|9336.82|9332.03|9332.03|0
1761034200000|2025-10-21 08:10:00|9333.09|9333.09|9329.65|9329.65|9333.09|9333.09|9327.8|9327.8|0
1761034500000|2025-10-21 08:15:00|9329.72|9329.72|9329.08|9329.08|9331.38|9331.38|9326.76|9326.76|0
1761034800000|2025-10-21 08:20:00|9326.16|9326.16|9327.52|9327.52|9332.53|9332.53|9325.16|9325.16|0
1761035100000|2025-10-21 08:25:00|9326.61|9326.61|9322.41|9322.41|9329.15|9329.15|9322.41|9322.41|0
1761035400000|2025-10-21 08:30:00|9322.48|9322.48|9310.99|9310.99|9322.48|9322.48|9310.99|9310.99|0
1761035700000|2025-10-21 08:35:00|9311.67|9311.67|9304.59|9304.59|9311.89|9311.89|9304.59|9304.59|0
1761036000000|2025-10-21 08:40:00|9304.66|9304.66|9302.1|9302.1|9304.73|9304.73|9300.96|9300.96|0
1761036300000|2025-10-21 08:45:00|9301.97|9301.97|9309.22|9309.22|9309.22|9309.22|9300.64|9300.64|0
1761036600000|2025-10-21 08:50:00|9308.78|9308.78|9304.69|9304.69|9309.22|9309.22|9304.69|9304.69|0
1761036900000|2025-10-21 08:55:00|9304.54|9304.54|9303.32|9303.32|9305.32|9305.32|9298.65|9298.65|0
1761037200000|2025-10-21 09:00:00|9305.65|9305.65|9302.03|9302.03|9305.65|9305.65|9301.04|9301.04|0
1761037500000|2025-10-21 09:05:00|9301.37|9301.37|9303.94|9303.94|9305.89|9305.89|9301.05|9301.05|0
1761037800000|2025-10-21 09:10:00|9305.24|9305.24|9304.22|9304.22|9309.46|9309.46|9304.18|9304.18|0
1761038100000|2025-10-21 09:15:00|9303.97|9303.97|9304.83|9304.83|9306.71|9306.71|9301.07|9301.07|0
1761038400000|2025-10-21 09:20:00|9303.53|9303.53|9304.6|9304.6|9305.76|9305.76|9301.86|9301.86|0
1761038700000|2025-10-21 09:25:00|9304.93|9304.93|9304.82|9304.82|9306.38|9306.38|9303.25|9303.25|0
1761039000000|2025-10-21 09:30:00|9305.3|9305.3|9305.26|9305.26|9306.98|9306.98|9304.54|9304.54|0
1761039300000|2025-10-21 09:35:00|9305.91|9305.91|9305.49|9305.49|9312.63|9312.63|9304.63|9304.63|0
1761039600000|2025-10-21 09:40:00|9304.84|9304.84|9302.6|9302.6|9305.63|9305.63|9302.6|9302.6|0
1761039900000|2025-10-21 09:45:00|9302.98|9302.98|9300.31|9300.31|9303.31|9303.31|9299.12|9299.12|0
1761040200000|2025-10-21 09:50:00|9299.93|9299.93|9300.01|9300.01|9304.05|9304.05|9298.92|9298.92|0
1761040500000|2025-10-21 09:55:00|9300.57|9300.57|9301.49|9301.49|9301.49|9301.49|9299.15|9299.15|0
1761040800000|2025-10-21 10:00:00|9301.64|9301.64|9299.6|9299.6|9305|9305|9299.6|9299.6|0
1761041100000|2025-10-21 10:05:00|9300.91|9300.91|9301.18|9301.18|9301.94|9301.94|9300.91|9300.91|0
1761041400000|2025-10-21 10:10:00|9300.04|9300.04|9298.06|9298.06|9300.69|9300.69|9297.92|9297.92|0
1761041700000|2025-10-21 10:15:00|9297.91|9297.91|9287.83|9287.83|9305.23|9305.23|9286.55|9286.55|0
1761042000000|2025-10-21 10:20:00|9287.24|9287.24|9284.44|9284.44|9289.58|9289.58|9282.85|9282.85|0
1761042300000|2025-10-21 10:25:00|9284.65|9284.65|9264.75|9264.75|9285.29|9285.29|9261.15|9261.15|0
1761042600000|2025-10-21 10:30:00|9266.76|9266.76|9264.44|9264.44|9273.76|9273.76|9260.35|9260.35|0
1761042900000|2025-10-21 10:35:00|9265.11|9265.11|9250.89|9250.89|9266.08|9266.08|9250.89|9250.89|0
1761043200000|2025-10-21 10:40:00|9250.56|9250.56|9245.69|9245.69|9251.68|9251.68|9245.69|9245.69|0
1761043500000|2025-10-21 10:45:00|9245.19|9245.19|9253.94|9253.94|9254.79|9254.79|9236.34|9236.34|0
1761043800000|2025-10-21 10:50:00|9253.26|9253.26|9267.36|9267.36|9269.83|9269.83|9253.26|9253.26|0
1761044100000|2025-10-21 10:55:00|9267.14|9267.14|9265.68|9265.68|9273.88|9273.88|9265.68|9265.68|0
1761044400000|2025-10-21 11:00:00|9266.29|9266.29|9268.9|9268.9|9269.75|9269.75|9265.2|9265.2|0
1761044700000|2025-10-21 11:05:00|9269.56|9269.56|9261.96|9261.96|9269.8|9269.8|9261.59|9261.59|0
1761045000000|2025-10-21 11:10:00|9264.24|9264.24|9261.1|9261.1|9267.62|9267.62|9259.95|9259.95|0
1761045300000|2025-10-21 11:15:00|9262.22|9262.22|9269.85|9269.85|9273.32|9273.32|9262.22|9262.22|0
1761045600000|2025-10-21 11:20:00|9268.37|9268.37|9265.38|9265.38|9272.97|9272.97|9264.87|9264.87|0
1761045900000|2025-10-21 11:25:00|9265.23|9265.23|9255.61|9255.61|9265.65|9265.65|9255.61|9255.61|0
1761046200000|2025-10-21 11:30:00|9255.49|9255.49|9257.68|9257.68|9257.88|9257.88|9253.27|9253.27|0
1761046500000|2025-10-21 11:35:00|9258.03|9258.03|9266.22|9266.22|9268.22|9268.22|9253.27|9253.27|0
1761046800000|2025-10-21 11:40:00|9265.56|9265.56|9262.56|9262.56|9267.89|9267.89|9262.56|9262.56|0
1761047100000|2025-10-21 11:45:00|9262.77|9262.77|9266.44|9266.44|9267.26|9267.26|9262.77|9262.77|0
1761047400000|2025-10-21 11:50:00|9267.1|9267.1|9265.31|9265.31|9271.24|9271.24|9265.31|9265.31|0
1761047700000|2025-10-21 11:55:00|9264.95|9264.95|9260.9|9260.9|9265.13|9265.13|9259.46|9259.46|0
1761048000000|2025-10-21 12:00:00|9259.99|9259.99|9263.11|9263.11|9264.42|9264.42|9259.5|9259.5|0
1761048300000|2025-10-21 12:05:00|9264.48|9264.48|9270.42|9270.42|9270.57|9270.57|9262.63|9262.63|0
1761048600000|2025-10-21 12:10:00|9270.98|9270.98|9271.59|9271.59|9273.04|9273.04|9269.98|9269.98|0
1761048900000|2025-10-21 12:15:00|9271.96|9271.96|9263.58|9263.58|9275.28|9275.28|9263.58|9263.58|0
1761049200000|2025-10-21 12:20:00|9262.47|9262.47|9266.47|9266.47|9267.49|9267.49|9262.47|9262.47|0
1761049500000|2025-10-21 12:25:00|9267.11|9267.11|9268.4|9268.4|9271.92|9271.92|9265.7|9265.7|0
1761049800000|2025-10-21 12:30:00|9269.52|9269.52|9272.1|9272.1|9274.25|9274.25|9269.27|9269.27|0
1761050100000|2025-10-21 12:35:00|9271.97|9271.97|9275.03|9275.03|9277.09|9277.09|9271.91|9271.91|0
1761050400000|2025-10-21 12:40:00|9274.81|9274.81|9276.6|9276.6|9276.6|9276.6|9272.03|9272.03|0
1761050700000|2025-10-21 12:45:00|9277.05|9277.05|9275.9|9275.9|9279.23|9279.23|9274.99|9274.99|0
1761051000000|2025-10-21 12:50:00|9275.44|9275.44|9273.21|9273.21|9276.22|9276.22|9271.85|9271.85|0
1761051300000|2025-10-21 12:55:00|9274.52|9274.52|9266.76|9266.76|9274.58|9274.58|9266.76|9266.76|0
1761051600000|2025-10-21 13:00:00|9266.55|9266.55|9266.31|9266.31|9268.79|9268.79|9265.66|9265.66|0
1761051900000|2025-10-21 13:05:00|9266.01|9266.01|9232.34|9232.34|9266.01|9266.01|9230.26|9230.26|0
1761052200000|2025-10-21 13:10:00|9234.3|9234.3|9240.02|9240.02|9240.02|9240.02|9229.13|9229.13|0
1761052500000|2025-10-21 13:15:00|9240.69|9240.69|9246.4|9246.4|9246.4|9246.4|9239.35|9239.35|0
1761052800000|2025-10-21 13:20:00|9246.7|9246.7|9247.09|9247.09|9250.44|9250.44|9245.13|9245.13|0
1761053100000|2025-10-21 13:25:00|9246.95|9246.95|9256.4|9256.4|9258.28|9258.28|9246.95|9246.95|0
1761053400000|2025-10-21 13:30:00|9256.96|9256.96|9260.46|9260.46|9267.86|9267.86|9256.96|9256.96|0
1761053700000|2025-10-21 13:35:00|9259.34|9259.34|9263.88|9263.88|9269.31|9269.31|9258.88|9258.88|0
1761054000000|2025-10-21 13:40:00|9264.12|9264.12|9280.92|9280.92|9283.88|9283.88|9263.56|9263.56|0
1761054300000|2025-10-21 13:45:00|9279.62|9279.62|9278.37|9278.37|9279.62|9279.62|9274.25|9274.25|0
1761054600000|2025-10-21 13:50:00|9277.25|9277.25|9279.58|9279.58|9281.99|9281.99|9275.99|9275.99|0
1761054900000|2025-10-21 13:55:00|9280.7|9280.7|9263.1|9263.1|9280.7|9280.7|9260.79|9260.79|0
1761055200000|2025-10-21 14:00:00|9264.41|9264.41|9258.13|9258.13|9266.4|9266.4|9258.13|9258.13|0
1761055500000|2025-10-21 14:05:00|9257.01|9257.01|9256.93|9256.93|9262.09|9262.09|9255.31|9255.31|0
1761055800000|2025-10-21 14:10:00|9256.56|9256.56|9256.5|9256.5|9265.24|9265.24|9253.08|9253.08|0
1761056100000|2025-10-21 14:15:00|9256.84|9256.84|9256.22|9256.22|9258.27|9258.27|9253.18|9253.18|0
1761056400000|2025-10-21 14:20:00|9255.72|9255.72|9266.98|9266.98|9268.13|9268.13|9253.38|9253.38|0
1761056700000|2025-10-21 14:25:00|9267.64|9267.64|9272.62|9272.62|9275.52|9275.52|9267.52|9267.52|0
1761057000000|2025-10-21 14:30:00|9273.93|9273.93|9289.94|9289.94|9289.94|9289.94|9273.93|9273.93|0
1761057300000|2025-10-21 14:35:00|9288.26|9288.26|9302.85|9302.85|9304.12|9304.12|9288.12|9288.12|0
1761057600000|2025-10-21 14:40:00|9302.97|9302.97|9312.62|9312.62|9315.23|9315.23|9300.73|9300.73|0
1761057900000|2025-10-21 14:45:00|9312.55|9312.55|9307.74|9307.74|9312.55|9312.55|9305.82|9305.82|0
1761058200000|2025-10-21 14:50:00|9308.16|9308.16|9321.94|9321.94|9321.94|9321.94|9308.16|9308.16|0
1761058500000|2025-10-21 14:55:00|9321.07|9321.07|9319.66|9319.66|9326.3|9326.3|9318.52|9318.52|0
1761058800000|2025-10-21 15:00:00|9319.51|9319.51|9324.15|9324.15|9324.71|9324.71|9316.05|9316.05|0
1761059100000|2025-10-21 15:05:00|9324.4|9324.4|9327.66|9327.66|9330.72|9330.72|9320.79|9320.79|0
1761059400000|2025-10-21 15:10:00|9328.22|9328.22|9320.95|9320.95|9330.82|9330.82|9319.97|9319.97|0
1761059700000|2025-10-21 15:15:00|9320.45|9320.45|9321.63|9321.63|9321.63|9321.63|9311.34|9311.34|0
1761060000000|2025-10-21 15:20:00|9321.43|9321.43|9318.91|9318.91|9324.92|9324.92|9316.77|9316.77|0
1761060300000|2025-10-21 15:25:00|9318.55|9318.55|9318.54|9318.54|9318.63|9318.63|9311.05|9311.05|0
1761117300000|2025-10-22 07:15:00|9428.96|9428.96|9443.86|9443.86|9445.66|9445.66|9424.39|9424.39|0
1761117600000|2025-10-22 07:20:00|9443.2|9443.2|9454.79|9454.79|9454.79|9454.79|9435.51|9435.51|0
1761117900000|2025-10-22 07:25:00|9455.28|9455.28|9443.69|9443.69|9457.72|9457.72|9443.69|9443.69|0
1761118200000|2025-10-22 07:30:00|9445.64|9445.64|9443.45|9443.45|9450.08|9450.08|9441.34|9441.34|0
1761118500000|2025-10-22 07:35:00|9443.2|9443.2|9451.52|9451.52|9453.72|9453.72|9441.88|9441.88|0
1761118800000|2025-10-22 07:40:00|9452.83|9452.83|9452.48|9452.48|9458.31|9458.31|9452.36|9452.36|0
1761119100000|2025-10-22 07:45:00|9453.16|9453.16|9454.2|9454.2|9456.07|9456.07|9449.06|9449.06|0
1761119400000|2025-10-22 07:50:00|9451.59|9451.59|9438.68|9438.68|9452.24|9452.24|9438.28|9438.28|0
1761119700000|2025-10-22 07:55:00|9438.43|9438.43|9437.34|9437.34|9445.52|9445.52|9436.31|9436.31|0
1761120000000|2025-10-22 08:00:00|9437.13|9437.13|9435.99|9435.99|9443.77|9443.77|9435.99|9435.99|0
1761120300000|2025-10-22 08:05:00|9435.7|9435.7|9436.75|9436.75|9439.2|9439.2|9433.83|9433.83|0
1761120600000|2025-10-22 08:10:00|9436.19|9436.19|9439.31|9439.31|9440.09|9440.09|9433.62|9433.62|0
1761120900000|2025-10-22 08:15:00|9435.39|9435.39|9441.21|9441.21|9441.21|9441.21|9435.39|9435.39|0
1761121200000|2025-10-22 08:20:00|9440.71|9440.71|9439.37|9439.37|9445.54|9445.54|9438.81|9438.81|0
1761121500000|2025-10-22 08:25:00|9440.11|9440.11|9428.09|9428.09|9440.11|9440.11|9426.01|9426.01|0
1761121800000|2025-10-22 08:30:00|9428.24|9428.24|9428.77|9428.77|9432.58|9432.58|9427.5|9427.5|0
1761122100000|2025-10-22 08:35:00|9428.98|9428.98|9428.32|9428.32|9433.87|9433.87|9427.53|9427.53|0
1761122400000|2025-10-22 08:40:00|9427.82|9427.82|9427.13|9427.13|9427.82|9427.82|9422.77|9422.77|0
1761122700000|2025-10-22 08:45:00|9425.17|9425.17|9421.37|9421.37|9425.32|9425.32|9418.6|9418.6|0
1761123000000|2025-10-22 08:50:00|9421.93|9421.93|9423.99|9423.99|9426.52|9426.52|9421.93|9421.93|0
1761123300000|2025-10-22 08:55:00|9424.44|9424.44|9425.51|9425.51|9430.64|9430.64|9423.33|9423.33|0
1761123600000|2025-10-22 09:00:00|9425.58|9425.58|9430.12|9430.12|9431.13|9431.13|9424.41|9424.41|0
1761123900000|2025-10-22 09:05:00|9429.21|9429.21|9414.59|9414.59|9429.43|9429.43|9413|9413|0
1761124200000|2025-10-22 09:10:00|9413.93|9413.93|9415.11|9415.11|9417.53|9417.53|9413.61|9413.61|0
1761124500000|2025-10-22 09:15:00|9415.67|9415.67|9418.42|9418.42|9418.9|9418.9|9415.11|9415.11|0
1761124800000|2025-10-22 09:20:00|9417.75|9417.75|9425.7|9425.7|9425.7|9425.7|9414.27|9414.27|0
1761125100000|2025-10-22 09:25:00|9425.92|9425.92|9426|9426|9435.97|9435.97|9425.89|9425.89|0
1761125400000|2025-10-22 09:30:00|9425.34|9425.34|9420.84|9420.84|9425.34|9425.34|9419.98|9419.98|0
1761125700000|2025-10-22 09:35:00|9421.95|9421.95|9428.07|9428.07|9428.07|9428.07|9421.95|9421.95|0
1761126000000|2025-10-22 09:40:00|9426.02|9426.02|9428.84|9428.84|9428.84|9428.84|9425.57|9425.57|0
1761126300000|2025-10-22 09:45:00|9429.07|9429.07|9424.43|9424.43|9430.42|9430.42|9423.88|9423.88|0
1761126600000|2025-10-22 09:50:00|9424.67|9424.67|9428.1|9428.1|9428.1|9428.1|9423.22|9423.22|0
1761126900000|2025-10-22 09:55:00|9428.03|9428.03|9425.9|9425.9|9429.68|9429.68|9425.03|9425.03|0
1761127200000|2025-10-22 10:00:00|9436.89|9436.89|9473.73|9473.73|9492.66|9492.66|9436.89|9436.89|0
1761127500000|2025-10-22 10:05:00|9471.5|9471.5|9469.41|9469.41|9475.95|9475.95|9459.06|9459.06|0
1761127800000|2025-10-22 10:10:00|9467.74|9467.74|9465.56|9465.56|9467.76|9467.76|9461|9461|0
1761128100000|2025-10-22 10:15:00|9466.06|9466.06|9470.22|9470.22|9474.43|9474.43|9466.06|9466.06|0
1761128400000|2025-10-22 10:20:00|9471.82|9471.82|9477.09|9477.09|9480.19|9480.19|9471.82|9471.82|0
1761128700000|2025-10-22 10:25:00|9476.96|9476.96|9486.54|9486.54|9486.54|9486.54|9476.5|9476.5|0
1761129000000|2025-10-22 10:30:00|9486.69|9486.69|9492.21|9492.21|9493|9493|9485.07|9485.07|0
1761129300000|2025-10-22 10:35:00|9492.54|9492.54|9479.13|9479.13|9492.54|9492.54|9473.16|9473.16|0
1761129600000|2025-10-22 10:40:00|9479.78|9479.78|9484.96|9484.96|9484.96|9484.96|9478.76|9478.76|0
1761129900000|2025-10-22 10:45:00|9483.85|9483.85|9477.76|9477.76|9486.95|9486.95|9475.24|9475.24|0
1761130200000|2025-10-22 10:50:00|9478.09|9478.09|9473.22|9473.22|9479.67|9479.67|9471.69|9471.69|0
1761130500000|2025-10-22 10:55:00|9473.07|9473.07|9474.39|9474.39|9482.59|9482.59|9473.01|9473.01|0
1761130800000|2025-10-22 11:00:00|9474.95|9474.95|9467.81|9467.81|9475.2|9475.2|9440.16|9440.16|0
1761131100000|2025-10-22 11:05:00|9468.26|9468.26|9468.22|9468.22|9470.53|9470.53|9460.77|9460.77|0
1761131400000|2025-10-22 11:10:00|9467.86|9467.86|9477.61|9477.61|9477.61|9477.61|9467.86|9467.86|0
1761131700000|2025-10-22 11:15:00|9477.13|9477.13|9478.11|9478.11|9478.3|9478.3|9467.78|9467.78|0
1761132000000|2025-10-22 11:20:00|9478.67|9478.67|9484.06|9484.06|9484.06|9484.06|9472.65|9472.65|0
1761132300000|2025-10-22 11:25:00|9484.3|9484.3|9483.72|9483.72|9485.88|9485.88|9483.13|9483.13|0
1761132600000|2025-10-22 11:30:00|9483.81|9483.81|9475.59|9475.59|9483.81|9483.81|9475.59|9475.59|0
1761132900000|2025-10-22 11:35:00|9475.92|9475.92|9476.95|9476.95|9477.1|9477.1|9471.31|9471.31|0
1761133200000|2025-10-22 11:40:00|9475.65|9475.65|9468.44|9468.44|9475.72|9475.72|9468.39|9468.39|0
1761133500000|2025-10-22 11:45:00|9468.11|9468.11|9460.64|9460.64|9468.11|9468.11|9459.3|9459.3|0
1761133800000|2025-10-22 11:50:00|9461.75|9461.75|9476.12|9476.12|9476.37|9476.37|9460.53|9460.53|0
1761134100000|2025-10-22 11:55:00|9476.42|9476.42|9478.22|9478.22|9482.12|9482.12|9476.27|9476.27|0
1761134400000|2025-10-22 12:00:00|9475.43|9475.43|9473.55|9473.55|9475.83|9475.83|9471.91|9471.91|0
1761134700000|2025-10-22 12:05:00|9472.99|9472.99|9472.77|9472.77|9476.84|9476.84|9471.27|9471.27|0
1761135000000|2025-10-22 12:10:00|9471.46|9471.46|9470.59|9470.59|9475.23|9475.23|9470.44|9470.44|0
1761135300000|2025-10-22 12:15:00|9471.15|9471.15|9475.4|9475.4|9475.4|9475.4|9468.11|9468.11|0
1761135600000|2025-10-22 12:20:00|9473.44|9473.44|9473.92|9473.92|9476.04|9476.04|9469.39|9469.39|0
1761135900000|2025-10-22 12:25:00|9475.03|9475.03|9476.05|9476.05|9477.65|9477.65|9473.4|9473.4|0
1761136200000|2025-10-22 12:30:00|9476.29|9476.29|9487.98|9487.98|9488.86|9488.86|9476.29|9476.29|0
1761136500000|2025-10-22 12:35:00|9487.86|9487.86|9491.56|9491.56|9491.56|9491.56|9484.36|9484.36|0
1761136800000|2025-10-22 12:40:00|9491.78|9491.78|9494.62|9494.62|9496.62|9496.62|9490.14|9490.14|0
1761137100000|2025-10-22 12:45:00|9494.87|9494.87|9497.06|9497.06|9498.33|9498.33|9493.1|9493.1|0
1761137400000|2025-10-22 12:50:00|9497.3|9497.3|9490.27|9490.27|9498.31|9498.31|9489.67|9489.67|0
1761137700000|2025-10-22 12:55:00|9489.97|9489.97|9496.42|9496.42|9496.42|9496.42|9489.74|9489.74|0
1761138000000|2025-10-22 13:00:00|9496.09|9496.09|9494.88|9494.88|9498.83|9498.83|9494.88|9494.88|0
1761138300000|2025-10-22 13:05:00|9493.9|9493.9|9496.11|9496.11|9499.59|9499.59|9492.92|9492.92|0
1761138600000|2025-10-22 13:10:00|9496.57|9496.57|9493.74|9493.74|9497.5|9497.5|9493.74|9493.74|0
1761138900000|2025-10-22 13:15:00|9492.15|9492.15|9494.93|9494.93|9497.07|9497.07|9491.05|9491.05|0
1761139200000|2025-10-22 13:20:00|9495.84|9495.84|9500.16|9500.16|9500.59|9500.59|9495.84|9495.84|0
1761139500000|2025-10-22 13:25:00|9500.76|9500.76|9509.31|9509.31|9509.99|9509.99|9499.71|9499.71|0
1761139800000|2025-10-22 13:30:00|9509.55|9509.55|9517.57|9517.57|9517.57|9517.57|9504.37|9504.37|0
1761140100000|2025-10-22 13:35:00|9516.45|9516.45|9552.46|9552.46|9565.94|9565.94|9516.45|9516.45|0
1761140400000|2025-10-22 13:40:00|9552.34|9552.34|9549.88|9549.88|9556.26|9556.26|9547.25|9547.25|0
1761140700000|2025-10-22 13:45:00|9550.12|9550.12|9553.47|9553.47|9557.94|9557.94|9546.19|9546.19|0
1761141000000|2025-10-22 13:50:00|9553.35|9553.35|9548.84|9548.84|9553.35|9553.35|9546.68|9546.68|0
1761141300000|2025-10-22 13:55:00|9549.69|9549.69|9564.18|9564.18|9564.18|9564.18|9549.01|9549.01|0
1761141600000|2025-10-22 14:00:00|9563.94|9563.94|9571.67|9571.67|9572.37|9572.37|9562.12|9562.12|0
1761141900000|2025-10-22 14:05:00|9571.52|9571.52|9574.53|9574.53|9581.8|9581.8|9564.92|9564.92|0
1761142200000|2025-10-22 14:10:00|9574.29|9574.29|9587.88|9587.88|9588.78|9588.78|9574.29|9574.29|0
1761142500000|2025-10-22 14:15:00|9587.76|9587.76|9601.63|9601.63|9605.26|9605.26|9584.08|9584.08|0
1761142800000|2025-10-22 14:20:00|9601.17|9601.17|9594.52|9594.52|9601.17|9601.17|9591.07|9591.07|0
1761143100000|2025-10-22 14:25:00|9593.84|9593.84|9592.97|9592.97|9596.19|9596.19|9588.82|9588.82|0
1761143400000|2025-10-22 14:30:00|9591.01|9591.01|9599.73|9599.73|9601.52|9601.52|9588.71|9588.71|0
1761143700000|2025-10-22 14:35:00|9600.03|9600.03|9605.9|9605.9|9614.25|9614.25|9597.46|9597.46|0
1761144000000|2025-10-22 14:40:00|9605.15|9605.15|9583.47|9583.47|9606.71|9606.71|9582.35|9582.35|0
1761144300000|2025-10-22 14:45:00|9583.35|9583.35|9583.81|9583.81|9585.37|9585.37|9574.51|9574.51|0
1761144600000|2025-10-22 14:50:00|9583.69|9583.69|9586.57|9586.57|9586.94|9586.94|9580.34|9580.34|0
1761144900000|2025-10-22 14:55:00|9587.32|9587.32|9585.99|9585.99|9589.62|9589.62|9579.11|9579.11|0
1761145200000|2025-10-22 15:00:00|9584.84|9584.84|9583.34|9583.34|9584.97|9584.97|9577.62|9577.62|0
1761145500000|2025-10-22 15:05:00|9583.49|9583.49|9597.7|9597.7|9597.7|9597.7|9583.34|9583.34|0
1761145800000|2025-10-22 15:10:00|9598.03|9598.03|9604.52|9604.52|9607.43|9607.43|9597.59|9597.59|0
1761146100000|2025-10-22 15:15:00|9603.86|9603.86|9613.35|9613.35|9615.28|9615.28|9600.09|9600.09|0
1761146400000|2025-10-22 15:20:00|9613.02|9613.02|9592.03|9592.03|9613.02|9613.02|9590.36|9590.36|0
1761146700000|2025-10-22 15:25:00|9592.36|9592.36|9585.95|9585.95|9593.03|9593.03|9585.95|9585.95|0
1761203700000|2025-10-23 07:15:00|9548.87|9548.87|9569.91|9569.91|9570.77|9570.77|9548.61|9548.61|0
1761204000000|2025-10-23 07:20:00|9570.91|9570.91|9566.62|9566.62|9574.21|9574.21|9566.06|9566.06|0
1761204300000|2025-10-23 07:25:00|9565.5|9565.5|9559.29|9559.29|9565.79|9565.79|9556.68|9556.68|0
1761204600000|2025-10-23 07:30:00|9558.75|9558.75|9563.6|9563.6|9565.04|9565.04|9554.96|9554.96|0
1761204900000|2025-10-23 07:35:00|9564.25|9564.25|9571.14|9571.14|9571.14|9571.14|9560.52|9560.52|0
1761205200000|2025-10-23 07:40:00|9570.8|9570.8|9570.12|9570.12|9575.55|9575.55|9570.12|9570.12|0
1761205500000|2025-10-23 07:45:00|9570.45|9570.45|9569.03|9569.03|9574.2|9574.2|9569.03|9569.03|0
1761205800000|2025-10-23 07:50:00|9568.88|9568.88|9562.56|9562.56|9570.2|9570.2|9561.91|9561.91|0
1761206100000|2025-10-23 07:55:00|9565.17|9565.17|9564.79|9564.79|9566.53|9566.53|9558.58|9558.58|0
1761206400000|2025-10-23 08:00:00|9566.2|9566.2|9564.39|9564.39|9573.77|9573.77|9560.1|9560.1|0
1761206700000|2025-10-23 08:05:00|9564.64|9564.64|9561.09|9561.09|9571.26|9571.26|9561.09|9561.09|0
1761207000000|2025-10-23 08:10:00|9560.86|9560.86|9556.83|9556.83|9562|9562|9551.44|9551.44|0
1761207300000|2025-10-23 08:15:00|9556.9|9556.9|9554.7|9554.7|9559.34|9559.34|9553.33|9553.33|0
1761207600000|2025-10-23 08:20:00|9553.58|9553.58|9546.66|9546.66|9553.58|9553.58|9545.42|9545.42|0
1761207900000|2025-10-23 08:25:00|9546.54|9546.54|9549.55|9549.55|9553.93|9553.93|9546.38|9546.38|0
1761208200000|2025-10-23 08:30:00|9549.1|9549.1|9545.02|9545.02|9549.37|9549.37|9542.72|9542.72|0
1761208500000|2025-10-23 08:35:00|9546.33|9546.33|9540.33|9540.33|9550.44|9550.44|9539.06|9539.06|0
1761208800000|2025-10-23 08:40:00|9540.98|9540.98|9533.57|9533.57|9540.98|9540.98|9533.57|9533.57|0
1761209100000|2025-10-23 08:45:00|9533.79|9533.79|9524.38|9524.38|9534.35|9534.35|9524.38|9524.38|0
1761209400000|2025-10-23 08:50:00|9524.94|9524.94|9513.43|9513.43|9526.61|9526.61|9509.15|9509.15|0
1761209700000|2025-10-23 08:55:00|9513.28|9513.28|9521.41|9521.41|9521.93|9521.93|9513.26|9513.26|0
1761210000000|2025-10-23 09:00:00|9521.08|9521.08|9523.34|9523.34|9524.65|9524.65|9516.87|9516.87|0
1761210300000|2025-10-23 09:05:00|9524|9524|9521.92|9521.92|9527.24|9527.24|9521.1|9521.1|0
1761210600000|2025-10-23 09:10:00|9520.8|9520.8|9508.78|9508.78|9520.8|9520.8|9508.32|9508.32|0
1761210900000|2025-10-23 09:15:00|9508.63|9508.63|9510.67|9510.67|9514.22|9514.22|9507.49|9507.49|0
1761211200000|2025-10-23 09:20:00|9511.98|9511.98|9508.18|9508.18|9515.5|9515.5|9508.18|9508.18|0
1761211500000|2025-10-23 09:25:00|9508.48|9508.48|9507.52|9507.52|9509.81|9509.81|9505.76|9505.76|0
1761211800000|2025-10-23 09:30:00|9507.28|9507.28|9511.63|9511.63|9511.63|9511.63|9503.03|9503.03|0
1761212100000|2025-10-23 09:35:00|9511.49|9511.49|9514.22|9514.22|9516.41|9516.41|9510.25|9510.25|0
1761212400000|2025-10-23 09:40:00|9514.47|9514.47|9518.37|9518.37|9518.97|9518.97|9514.47|9514.47|0
1761212700000|2025-10-23 09:45:00|9518.61|9518.61|9518.29|9518.29|9519.5|9519.5|9514.26|9514.26|0
1761213000000|2025-10-23 09:50:00|9516.28|9516.28|9509.92|9509.92|9516.28|9516.28|9509.16|9509.16|0
1761213300000|2025-10-23 09:55:00|9510.4|9510.4|9508.01|9508.01|9513.75|9513.75|9508.01|9508.01|0
1761213600000|2025-10-23 10:00:00|9508.49|9508.49|9503.65|9503.65|9513.48|9513.48|9503.65|9503.65|0
1761213900000|2025-10-23 10:05:00|9504.21|9504.21|9501.98|9501.98|9504.68|9504.68|9501.68|9501.68|0
1761214200000|2025-10-23 10:10:00|9501.65|9501.65|9502.95|9502.95|9505.97|9505.97|9501.61|9501.61|0
1761214500000|2025-10-23 10:15:00|9502.62|9502.62|9491.09|9491.09|9502.62|9502.62|9490.48|9490.48|0
1761214800000|2025-10-23 10:20:00|9491.34|9491.34|9492.68|9492.68|9497.86|9497.86|9486.02|9486.02|0
1761215100000|2025-10-23 10:25:00|9492.53|9492.53|9498.02|9498.02|9498.92|9498.92|9489.79|9489.79|0
1761215400000|2025-10-23 10:30:00|9498.36|9498.36|9497.98|9497.98|9500.72|9500.72|9495.67|9495.67|0
1761215700000|2025-10-23 10:35:00|9497.42|9497.42|9498.83|9498.83|9499.7|9499.7|9496.08|9496.08|0
1761216000000|2025-10-23 10:40:00|9498.27|9498.27|9504.53|9504.53|9504.53|9504.53|9496.74|9496.74|0
1761216300000|2025-10-23 10:45:00|9504.68|9504.68|9504.99|9504.99|9507.85|9507.85|9503.18|9503.18|0
1761216600000|2025-10-23 10:50:00|9505.45|9505.45|9505.65|9505.65|9508.67|9508.67|9504.6|9504.6|0
1761216900000|2025-10-23 10:55:00|9505.9|9505.9|9506.58|9506.58|9508.25|9508.25|9503.66|9503.66|0
1761217200000|2025-10-23 11:00:00|9510.5|9510.5|9530.39|9530.39|9541.15|9541.15|9510.5|9510.5|0
1761217500000|2025-10-23 11:05:00|9530.32|9530.32|9523.44|9523.44|9530.32|9530.32|9521.95|9521.95|0
1761217800000|2025-10-23 11:10:00|9523.08|9523.08|9518.79|9518.79|9523.08|9523.08|9516.59|9516.59|0
1761218100000|2025-10-23 11:15:00|9519.28|9519.28|9520.5|9520.5|9523.46|9523.46|9518.54|9518.54|0
1761218400000|2025-10-23 11:20:00|9519.85|9519.85|9522.55|9522.55|9524.36|9524.36|9518.61|9518.61|0
1761218700000|2025-10-23 11:25:00|9521.99|9521.99|9511.53|9511.53|9524.93|9524.93|9511.53|9511.53|0
1761219000000|2025-10-23 11:30:00|9511.28|9511.28|9507.79|9507.79|9512.3|9512.3|9507.79|9507.79|0
1761219300000|2025-10-23 11:35:00|9508.02|9508.02|9513.92|9513.92|9514.6|9514.6|9507.67|9507.67|0
1761219600000|2025-10-23 11:40:00|9514.58|9514.58|9515.8|9515.8|9518.57|9518.57|9513.67|9513.67|0
1761219900000|2025-10-23 11:45:00|9516.45|9516.45|9512.16|9512.16|9518.12|9518.12|9512.16|9512.16|0
1761220200000|2025-10-23 11:50:00|9511.91|9511.91|9507.21|9507.21|9511.91|9511.91|9507.21|9507.21|0
1761220500000|2025-10-23 11:55:00|9507.51|9507.51|9511.35|9511.35|9512.24|9512.24|9507.51|9507.51|0
1761220800000|2025-10-23 12:00:00|9511.42|9511.42|9507.67|9507.67|9513.51|9513.51|9506.47|9506.47|0
1761221100000|2025-10-23 12:05:00|9507.8|9507.8|9511.84|9511.84|9514.31|9514.31|9507.56|9507.56|0
1761221400000|2025-10-23 12:10:00|9511.51|9511.51|9503.82|9503.82|9511.99|9511.99|9501.02|9501.02|0
1761221700000|2025-10-23 12:15:00|9503.67|9503.67|9504.46|9504.46|9505.88|9505.88|9500.69|9500.69|0
1761222000000|2025-10-23 12:20:00|9504.13|9504.13|9499.29|9499.29|9504.13|9504.13|9497.61|9497.61|0
1761222300000|2025-10-23 12:25:00|9499.41|9499.41|9499.83|9499.83|9501.18|9501.18|9497.98|9497.98|0
1761222600000|2025-10-23 12:30:00|9498.72|9498.72|9500.59|9500.59|9500.59|9500.59|9491.62|9491.62|0
1761222900000|2025-10-23 12:35:00|9500.83|9500.83|9512.14|9512.14|9515.79|9515.79|9500.54|9500.54|0
1761223200000|2025-10-23 12:40:00|9512.29|9512.29|9514.05|9514.05|9515.74|9515.74|9512.29|9512.29|0
1761223500000|2025-10-23 12:45:00|9513.4|9513.4|9519.3|9519.3|9519.58|9519.58|9511.28|9511.28|0
1761223800000|2025-10-23 12:50:00|9519.85|9519.85|9517.09|9517.09|9519.85|9519.85|9511.84|9511.84|0
1761224100000|2025-10-23 12:55:00|9516.54|9516.54|9512.82|9512.82|9516.68|9516.68|9512.82|9512.82|0
1761224400000|2025-10-23 13:00:00|9512.94|9512.94|9516.23|9516.23|9516.38|9516.38|9510.8|9510.8|0
1761224700000|2025-10-23 13:05:00|9516.38|9516.38|9511.92|9511.92|9517.38|9517.38|9511.1|9511.1|0
1761225000000|2025-10-23 13:10:00|9511.67|9511.67|9517.25|9517.25|9517.73|9517.73|9511.42|9511.42|0
1761225300000|2025-10-23 13:15:00|9517.58|9517.58|9525.18|9525.18|9525.18|9525.18|9515.88|9515.88|0
1761225600000|2025-10-23 13:20:00|9526.3|9526.3|9536.67|9536.67|9537.41|9537.41|9526.17|9526.17|0
1761225900000|2025-10-23 13:25:00|9536.01|9536.01|9525.53|9525.53|9536.26|9536.26|9523.76|9523.76|0
1761226200000|2025-10-23 13:30:00|9526.83|9526.83|9538.33|9538.33|9538.33|9538.33|9524.04|9524.04|0
1761226500000|2025-10-23 13:35:00|9537.77|9537.77|9531.48|9531.48|9541.78|9541.78|9530.19|9530.19|0
1761226800000|2025-10-23 13:40:00|9531.23|9531.23|9518.12|9518.12|9531.52|9531.52|9515.87|9515.87|0
1761227100000|2025-10-23 13:45:00|9518.36|9518.36|9519.6|9519.6|9524.4|9524.4|9515.7|9515.7|0
1761227400000|2025-10-23 13:50:00|9518.29|9518.29|9512.64|9512.64|9523.84|9523.84|9512.64|9512.64|0
1761227700000|2025-10-23 13:55:00|9512.52|9512.52|9511.12|9511.12|9513.81|9513.81|9502.09|9502.09|0
1761228000000|2025-10-23 14:00:00|9510.46|9510.46|9527|9527|9527.75|9527.75|9509.05|9509.05|0
1761228300000|2025-10-23 14:05:00|9526.86|9526.86|9515.85|9515.85|9526.86|9526.86|9514.67|9514.67|0
1761228600000|2025-10-23 14:10:00|9516.19|9516.19|9502.66|9502.66|9516.19|9516.19|9500.58|9500.58|0
1761228900000|2025-10-23 14:15:00|9502.1|9502.1|9488|9488|9503.05|9503.05|9484.4|9484.4|0
1761229200000|2025-10-23 14:20:00|9488.56|9488.56|9498.05|9498.05|9498.85|9498.85|9487.19|9487.19|0
1761229500000|2025-10-23 14:25:00|9497.28|9497.28|9491.28|9491.28|9497.45|9497.45|9491.28|9491.28|0
1761229800000|2025-10-23 14:30:00|9491.51|9491.51|9499.65|9499.65|9503.17|9503.17|9491.51|9491.51|0
1761230100000|2025-10-23 14:35:00|9499.4|9499.4|9507|9507|9507|9507|9499.17|9499.17|0
1761230400000|2025-10-23 14:40:00|9507.65|9507.65|9497.08|9497.08|9507.65|9507.65|9497.08|9497.08|0
1761230700000|2025-10-23 14:45:00|9497.64|9497.64|9499.46|9499.46|9499.69|9499.69|9494.74|9494.74|0
1761231000000|2025-10-23 14:50:00|9499.8|9499.8|9498.06|9498.06|9503.33|9503.33|9498.06|9498.06|0
1761231300000|2025-10-23 14:55:00|9496.24|9496.24|9504.59|9504.59|9504.59|9504.59|9495.39|9495.39|0
1761231600000|2025-10-23 15:00:00|9505.09|9505.09|9495.62|9495.62|9510.09|9510.09|9492.56|9492.56|0
1761231900000|2025-10-23 15:05:00|9496.25|9496.25|9489.66|9489.66|9496.4|9496.4|9487.46|9487.46|0
1761232200000|2025-10-23 15:10:00|9491.01|9491.01|9489.21|9489.21|9493.67|9493.67|9486.74|9486.74|0
1761232500000|2025-10-23 15:15:00|9489.28|9489.28|9493.74|9493.74|9493.74|9493.74|9487.44|9487.44|0
1761232800000|2025-10-23 15:20:00|9494.63|9494.63|9500.61|9500.61|9501.52|9501.52|9493.72|9493.72|0
1761233100000|2025-10-23 15:25:00|9501.17|9501.17|9510.85|9510.85|9511.48|9511.48|9501.17|9501.17|0
1761290100000|2025-10-24 07:15:00|9551.07|9551.07|9563.09|9563.09|9570.29|9570.29|9551.07|9551.07|0
1761290400000|2025-10-24 07:20:00|9563.3|9563.3|9555.91|9555.91|9565.53|9565.53|9555.91|9555.91|0
1761290700000|2025-10-24 07:25:00|9555.35|9555.35|9551.67|9551.67|9556.15|9556.15|9549.52|9549.52|0
1761291000000|2025-10-24 07:30:00|9558.96|9558.96|9570.02|9570.02|9576.23|9576.23|9558.79|9558.79|0
1761291300000|2025-10-24 07:35:00|9566.76|9566.76|9571.08|9571.08|9576.56|9576.56|9563.37|9563.37|0
1761291600000|2025-10-24 07:40:00|9572.76|9572.76|9575.47|9575.47|9581.89|9581.89|9571.1|9571.1|0
1761291900000|2025-10-24 07:45:00|9575.41|9575.41|9566.98|9566.98|9576.06|9576.06|9565.01|9565.01|0
1761292200000|2025-10-24 07:50:00|9567.19|9567.19|9554.99|9554.99|9567.91|9567.91|9553.03|9553.03|0
1761292500000|2025-10-24 07:55:00|9553.69|9553.69|9555.61|9555.61|9559.02|9559.02|9553.44|9553.44|0
1761292800000|2025-10-24 08:00:00|9555.83|9555.83|9544.94|9544.94|9556.21|9556.21|9543.27|9543.27|0
1761293100000|2025-10-24 08:05:00|9545.27|9545.27|9542.83|9542.83|9546.19|9546.19|9537.85|9537.85|0
1761293400000|2025-10-24 08:10:00|9543.95|9543.95|9526.72|9526.72|9543.95|9543.95|9526.72|9526.72|0
1761293700000|2025-10-24 08:15:00|9528.02|9528.02|9525.31|9525.31|9532.27|9532.27|9525.31|9525.31|0
1761294000000|2025-10-24 08:20:00|9525.52|9525.52|9526.72|9526.72|9532.58|9532.58|9525.52|9525.52|0
1761294300000|2025-10-24 08:25:00|9526.51|9526.51|9528.3|9528.3|9530.74|9530.74|9525.51|9525.51|0
1761294600000|2025-10-24 08:30:00|9528.66|9528.66|9532.34|9532.34|9538.3|9538.3|9528.41|9528.41|0
1761294900000|2025-10-24 08:35:00|9532.9|9532.9|9532.01|9532.01|9534.45|9534.45|9530.84|9530.84|0
1761295200000|2025-10-24 08:40:00|9531.72|9531.72|9530.9|9530.9|9533.29|9533.29|9530.9|9530.9|0
1761295500000|2025-10-24 08:45:00|9531.46|9531.46|9531.37|9531.37|9531.87|9531.87|9528.56|9528.56|0
1761295800000|2025-10-24 08:50:00|9532.48|9532.48|9529.08|9529.08|9533.6|9533.6|9525.61|9525.61|0
1761296100000|2025-10-24 08:55:00|9528.84|9528.84|9527.05|9527.05|9529.14|9529.14|9527.05|9527.05|0
1761296400000|2025-10-24 09:00:00|9527.38|9527.38|9525.63|9525.63|9528.74|9528.74|9525.63|9525.63|0
1761296700000|2025-10-24 09:05:00|9525.39|9525.39|9525.04|9525.04|9528.42|9528.42|9521.55|9521.55|0
1761297000000|2025-10-24 09:10:00|9525.25|9525.25|9531.1|9531.1|9531.76|9531.76|9525.25|9525.25|0
1761297300000|2025-10-24 09:15:00|9532.01|9532.01|9545.56|9545.56|9545.56|9545.56|9532.01|9532.01|0
1761297600000|2025-10-24 09:20:00|9544.88|9544.88|9549.02|9549.02|9549.2|9549.2|9540.65|9540.65|0
1761297900000|2025-10-24 09:25:00|9548.25|9548.25|9536.05|9536.05|9548.6|9548.6|9528.22|9528.22|0
1761298200000|2025-10-24 09:30:00|9536.71|9536.71|9552.62|9552.62|9552.62|9552.62|9536.71|9536.71|0
1761298500000|2025-10-24 09:35:00|9552.06|9552.06|9551.52|9551.52|9552.06|9552.06|9547.97|9547.97|0
1761298800000|2025-10-24 09:40:00|9551.38|9551.38|9552.41|9552.41|9554.3|9554.3|9550.93|9550.93|0
1761299100000|2025-10-24 09:45:00|9551.85|9551.85|9553.75|9553.75|9554.38|9554.38|9550.45|9550.45|0
1761299400000|2025-10-24 09:50:00|9553.2|9553.2|9549.24|9549.24|9553.2|9553.2|9549.09|9549.09|0
1761299700000|2025-10-24 09:55:00|9547.94|9547.94|9546.82|9546.82|9550.46|9550.46|9544.92|9544.92|0
1761300000000|2025-10-24 10:00:00|9546.26|9546.26|9546.55|9546.55|9547.78|9547.78|9544.76|9544.76|0
1761300300000|2025-10-24 10:05:00|9545.41|9545.41|9545.43|9545.43|9545.99|9545.99|9542.9|9542.9|0
1761300600000|2025-10-24 10:10:00|9545.58|9545.58|9548.96|9548.96|9548.96|9548.96|9545.33|9545.33|0
1761300900000|2025-10-24 10:15:00|9548.65|9548.65|9554.57|9554.57|9554.57|9554.57|9547.46|9547.46|0
1761301200000|2025-10-24 10:20:00|9554.71|9554.71|9550.17|9550.17|9555.86|9555.86|9549.59|9549.59|0
1761301500000|2025-10-24 10:25:00|9550.29|9550.29|9553.22|9553.22|9553.43|9553.43|9550.29|9550.29|0
1761301800000|2025-10-24 10:30:00|9553.55|9553.55|9550.91|9550.91|9553.96|9553.96|9550.91|9550.91|0
1761302100000|2025-10-24 10:35:00|9551.13|9551.13|9545.65|9545.65|9551.13|9551.13|9544.12|9544.12|0
1761302400000|2025-10-24 10:40:00|9545.12|9545.12|9534.89|9534.89|9545.12|9545.12|9534.89|9534.89|0
1761302700000|2025-10-24 10:45:00|9534.68|9534.68|9535.78|9535.78|9536.47|9536.47|9533.82|9533.82|0
1761303000000|2025-10-24 10:50:00|9535.7|9535.7|9534.58|9534.58|9538.69|9538.69|9534.07|9534.07|0
1761303300000|2025-10-24 10:55:00|9534.92|9534.92|9531.47|9531.47|9534.92|9534.92|9531.47|9531.47|0
1761303600000|2025-10-24 11:00:00|9530.56|9530.56|9527.63|9527.63|9530.56|9530.56|9525.32|9525.32|0
1761303900000|2025-10-24 11:05:00|9525.67|9525.67|9535.56|9535.56|9535.56|9535.56|9525.67|9525.67|0
1761304200000|2025-10-24 11:10:00|9536.12|9536.12|9534.3|9534.3|9536.41|9536.41|9534.3|9534.3|0
1761304500000|2025-10-24 11:15:00|9534.6|9534.6|9537.63|9537.63|9537.63|9537.63|9532.54|9532.54|0
1761304800000|2025-10-24 11:20:00|9537.84|9537.84|9534.58|9534.58|9537.84|9537.84|9534.2|9534.2|0
1761305100000|2025-10-24 11:25:00|9534.03|9534.03|9533.19|9533.19|9535.13|9535.13|9530.96|9530.96|0
1761305400000|2025-10-24 11:30:00|9532.94|9532.94|9529.57|9529.57|9533.8|9533.8|9528.9|9528.9|0
1761305700000|2025-10-24 11:35:00|9529.5|9529.5|9531.98|9531.98|9532.54|9532.54|9528.98|9528.98|0
1761306000000|2025-10-24 11:40:00|9531.75|9531.75|9529.68|9529.68|9534.58|9534.58|9529.68|9529.68|0
1761306300000|2025-10-24 11:45:00|9529.54|9529.54|9524.94|9524.94|9529.54|9529.54|9524.62|9524.62|0
1761306600000|2025-10-24 11:50:00|9524.82|9524.82|9524.43|9524.43|9524.9|9524.9|9521.21|9521.21|0
1761306900000|2025-10-24 11:55:00|9524.98|9524.98|9526.72|9526.72|9526.72|9526.72|9521.84|9521.84|0
1761307200000|2025-10-24 12:00:00|9526.06|9526.06|9526.83|9526.83|9528.15|9528.15|9526.06|9526.06|0
1761307500000|2025-10-24 12:05:00|9527.06|9527.06|9517.57|9517.57|9527.39|9527.39|9517.23|9517.23|0
1761307800000|2025-10-24 12:10:00|9517.83|9517.83|9518.31|9518.31|9521.91|9521.91|9517.83|9517.83|0
1761308100000|2025-10-24 12:15:00|9518.97|9518.97|9514.44|9514.44|9518.99|9518.99|9514.02|9514.02|0
1761308400000|2025-10-24 12:20:00|9514.56|9514.56|9518.05|9518.05|9518.28|9518.28|9512.21|9512.21|0
1761308700000|2025-10-24 12:25:00|9517.4|9517.4|9522.2|9522.2|9523.27|9523.27|9517.4|9517.4|0
1761309000000|2025-10-24 12:30:00|9522.05|9522.05|9549.57|9549.57|9550.94|9550.94|9522.05|9522.05|0
1761309300000|2025-10-24 12:35:00|9549.01|9549.01|9550.99|9550.99|9553.43|9553.43|9549.01|9549.01|0
1761309600000|2025-10-24 12:40:00|9552.29|9552.29|9554.57|9554.57|9555.52|9555.52|9551.01|9551.01|0
1761309900000|2025-10-24 12:45:00|9554.94|9554.94|9556.82|9556.82|9557.58|9557.58|9554.45|9554.45|0
1761310200000|2025-10-24 12:50:00|9556.89|9556.89|9548.65|9548.65|9556.89|9556.89|9548.12|9548.12|0
1761310500000|2025-10-24 12:55:00|9548.51|9548.51|9554.01|9554.01|9555.2|9555.2|9546.99|9546.99|0
1761310800000|2025-10-24 13:00:00|9554.57|9554.57|9560.4|9560.4|9562.28|9562.28|9552.93|9552.93|0
1761311100000|2025-10-24 13:05:00|9559.84|9559.84|9553.53|9553.53|9562.39|9562.39|9552.76|9552.76|0
1761311400000|2025-10-24 13:10:00|9552.97|9552.97|9556.12|9556.12|9556.58|9556.58|9551.31|9551.31|0
1761311700000|2025-10-24 13:15:00|9555.97|9555.97|9565.74|9565.74|9566.77|9566.77|9555.96|9555.96|0
1761312000000|2025-10-24 13:20:00|9566.04|9566.04|9580.22|9580.22|9580.22|9580.22|9565.3|9565.3|0
1761312300000|2025-10-24 13:25:00|9579.97|9579.97|9585.64|9585.64|9586.54|9586.54|9577.16|9577.16|0
1761312600000|2025-10-24 13:30:00|9585.39|9585.39|9568.02|9568.02|9585.39|9585.39|9561.9|9561.9|0
1761312900000|2025-10-24 13:35:00|9568.67|9568.67|9581.87|9581.87|9581.87|9581.87|9567.53|9567.53|0
1761313200000|2025-10-24 13:40:00|9582.43|9582.43|9569.46|9569.46|9582.43|9582.43|9566.68|9566.68|0
1761313500000|2025-10-24 13:45:00|9570.02|9570.02|9583.22|9583.22|9584.11|9584.11|9570.02|9570.02|0
1761313800000|2025-10-24 13:50:00|9583.06|9583.06|9592.64|9592.64|9594.13|9594.13|9579.53|9579.53|0
1761314100000|2025-10-24 13:55:00|9593.2|9593.2|9582.52|9582.52|9596.55|9596.55|9581.67|9581.67|0
1761314400000|2025-10-24 14:00:00|9584.2|9584.2|9587.16|9587.16|9587.22|9587.22|9578.53|9578.53|0
1761314700000|2025-10-24 14:05:00|9586.6|9586.6|9584.14|9584.14|9589.8|9589.8|9578.21|9578.21|0
1761315000000|2025-10-24 14:10:00|9583.58|9583.58|9590.16|9590.16|9590.16|9590.16|9583.58|9583.58|0
1761315300000|2025-10-24 14:15:00|9589.51|9589.51|9587.63|9587.63|9590.31|9590.31|9583.94|9583.94|0
1761315600000|2025-10-24 14:20:00|9587.07|9587.07|9590.17|9590.17|9593.06|9593.06|9584.31|9584.31|0
1761315900000|2025-10-24 14:25:00|9591.29|9591.29|9593.87|9593.87|9595.4|9595.4|9590.38|9590.38|0
1761316200000|2025-10-24 14:30:00|9593.37|9593.37|9592.24|9592.24|9595.9|9595.9|9590.46|9590.46|0
1761316500000|2025-10-24 14:35:00|9591.91|9591.91|9599.49|9599.49|9599.85|9599.85|9591.04|9591.04|0
1761316800000|2025-10-24 14:40:00|9600.14|9600.14|9609.69|9609.69|9609.69|9609.69|9600.14|9600.14|0
1761317100000|2025-10-24 14:45:00|9610.25|9610.25|9606.88|9606.88|9611.29|9611.29|9605.4|9605.4|0
1761317400000|2025-10-24 14:50:00|9607.19|9607.19|9605.37|9605.37|9612.51|9612.51|9605.37|9605.37|0
1761317700000|2025-10-24 14:55:00|9605.12|9605.12|9610.94|9610.94|9613.82|9613.82|9604.67|9604.67|0
1761318000000|2025-10-24 15:00:00|9611.39|9611.39|9612.61|9612.61|9614.08|9614.08|9605.65|9605.65|0
1761318300000|2025-10-24 15:05:00|9612.76|9612.76|9612.37|9612.37|9619.42|9619.42|9612.37|9612.37|0
1761318600000|2025-10-24 15:10:00|9612.58|9612.58|9617.64|9617.64|9618.96|9618.96|9612.58|9612.58|0
1761318900000|2025-10-24 15:15:00|9618.2|9618.2|9621.26|9621.26|9624.07|9624.07|9618.2|9618.2|0
1761319200000|2025-10-24 15:20:00|9621.03|9621.03|9627.47|9627.47|9631.41|9631.41|9620.13|9620.13|0
1761319500000|2025-10-24 15:25:00|9627.62|9627.62|9622.88|9622.88|9628.73|9628.73|9622.4|9622.4|0
1761552900000|2025-10-27 08:15:00|9607.85|9607.85|9617.36|9617.36|9628.45|9628.45|9607.64|9607.64|0
1761553200000|2025-10-27 08:20:00|9617.91|9617.91|9619.4|9619.4|9621.7|9621.7|9614.11|9614.11|0
1761553500000|2025-10-27 08:25:00|9619.95|9619.95|9618.5|9618.5|9624.98|9624.98|9618.37|9618.37|0
1761553800000|2025-10-27 08:30:00|9618.83|9618.83|9616.26|9616.26|9619.93|9619.93|9606.12|9606.12|0
1761554100000|2025-10-27 08:35:00|9616.02|9616.02|9617.3|9617.3|9618.44|9618.44|9614.43|9614.43|0
1761554400000|2025-10-27 08:40:00|9617.99|9617.99|9611.67|9611.67|9617.99|9617.99|9610.36|9610.36|0
1761554700000|2025-10-27 08:45:00|9611.81|9611.81|9609.17|9609.17|9613.54|9613.54|9608.97|9608.97|0
1761555000000|2025-10-27 08:50:00|9607.21|9607.21|9605.63|9605.63|9611.5|9611.5|9604.83|9604.83|0
1761555300000|2025-10-27 08:55:00|9605.88|9605.88|9611.35|9611.35|9612.59|9612.59|9605.88|9605.88|0
1761555600000|2025-10-27 09:00:00|9611.69|9611.69|9598.98|9598.98|9615.47|9615.47|9598.42|9598.42|0
1761555900000|2025-10-27 09:05:00|9598.65|9598.65|9603.2|9603.2|9604.69|9604.69|9598.18|9598.18|0
1761556200000|2025-10-27 09:10:00|9603.41|9603.41|9593.9|9593.9|9604.27|9604.27|9591.48|9591.48|0
1761556500000|2025-10-27 09:15:00|9592.6|9592.6|9584.05|9584.05|9594.44|9594.44|9582.36|9582.36|0
1761556800000|2025-10-27 09:20:00|9584.38|9584.38|9587.99|9587.99|9588.96|9588.96|9583.47|9583.47|0
1761557100000|2025-10-27 09:25:00|9587.75|9587.75|9581.73|9581.73|9588.85|9588.85|9581.73|9581.73|0
1761557400000|2025-10-27 09:30:00|9581.58|9581.58|9583.17|9583.17|9585.98|9585.98|9579.74|9579.74|0
1761557700000|2025-10-27 09:35:00|9582.84|9582.84|9585.39|9585.39|9587.67|9587.67|9580.51|9580.51|0
1761558000000|2025-10-27 09:40:00|9585.27|9585.27|9591.76|9591.76|9592.28|9592.28|9585.27|9585.27|0
1761558300000|2025-10-27 09:45:00|9591.83|9591.83|9594.77|9594.77|9595.33|9595.33|9591.83|9591.83|0
1761558600000|2025-10-27 09:50:00|9595.33|9595.33|9595.13|9595.13|9596.1|9596.1|9593.96|9593.96|0
1761558900000|2025-10-27 09:55:00|9594.46|9594.46|9592.17|9592.17|9598|9598|9592.17|9592.17|0
1761559200000|2025-10-27 10:00:00|9592.02|9592.02|9594.11|9594.11|9594.11|9594.11|9592.02|9592.02|0
1761559500000|2025-10-27 10:05:00|9594.32|9594.32|9592.68|9592.68|9596.57|9596.57|9591.23|9591.23|0
1761559800000|2025-10-27 10:10:00|9593.24|9593.24|9594.01|9594.01|9594.01|9594.01|9588.18|9588.18|0
1761560100000|2025-10-27 10:15:00|9594.68|9594.68|9599.88|9599.88|9599.88|9599.88|9594.68|9594.68|0
1761560400000|2025-10-27 10:20:00|9600.53|9600.53|9606.64|9606.64|9606.64|9606.64|9600.53|9600.53|0
1761560700000|2025-10-27 10:25:00|9606.88|9606.88|9602.76|9602.76|9607.89|9607.89|9601.28|9601.28|0
1761561000000|2025-10-27 10:30:00|9602.88|9602.88|9606.75|9606.75|9606.75|9606.75|9602.88|9602.88|0
1761561300000|2025-10-27 10:35:00|9606.99|9606.99|9613.6|9613.6|9613.6|9613.6|9606.99|9606.99|0
1761561600000|2025-10-27 10:40:00|9613.04|9613.04|9614.3|9614.3|9614.42|9614.42|9611.32|9611.32|0
1761561900000|2025-10-27 10:45:00|9615.41|9615.41|9613.89|9613.89|9617.51|9617.51|9613.89|9613.89|0
1761562200000|2025-10-27 10:50:00|9613.76|9613.76|9619.03|9619.03|9620.01|9620.01|9613.76|9613.76|0
1761562500000|2025-10-27 10:55:00|9618.96|9618.96|9619.64|9619.64|9621.54|9621.54|9618.67|9618.67|0
1761562800000|2025-10-27 11:00:00|9617.68|9617.68|9618.74|9618.74|9619.6|9619.6|9617.45|9617.45|0
1761563100000|2025-10-27 11:05:00|9618.62|9618.62|9620.13|9620.13|9620.94|9620.94|9618.62|9618.62|0
1761563400000|2025-10-27 11:10:00|9619.95|9619.95|9617.55|9617.55|9620.26|9620.26|9616.44|9616.44|0
1761563700000|2025-10-27 11:15:00|9618.24|9618.24|9618.67|9618.67|9619.48|9619.48|9618.24|9618.24|0
1761564000000|2025-10-27 11:20:00|9619.23|9619.23|9620.5|9620.5|9621.58|9621.58|9618.08|9618.08|0
1761564300000|2025-10-27 11:25:00|9621.15|9621.15|9626.29|9626.29|9626.85|9626.85|9621.15|9621.15|0
1761564600000|2025-10-27 11:30:00|9626.53|9626.53|9625.29|9625.29|9626.99|9626.99|9624.17|9624.17|0
1761564900000|2025-10-27 11:35:00|9625.58|9625.58|9626.73|9626.73|9626.73|9626.73|9624.15|9624.15|0
1761565200000|2025-10-27 11:40:00|9627|9627|9619.45|9619.45|9627.56|9627.56|9618.89|9618.89|0
1761565500000|2025-10-27 11:45:00|9620.1|9620.1|9625.22|9625.22|9625.22|9625.22|9620.1|9620.1|0
1761565800000|2025-10-27 11:50:00|9625.46|9625.46|9624.69|9624.69|9625.76|9625.76|9623.69|9623.69|0
1761566100000|2025-10-27 11:55:00|9624.81|9624.81|9630.97|9630.97|9635.1|9635.1|9624.81|9624.81|0
1761566400000|2025-10-27 12:00:00|9630.72|9630.72|9632.7|9632.7|9632.7|9632.7|9628.45|9628.45|0
1761566700000|2025-10-27 12:05:00|9632.57|9632.57|9635.09|9635.09|9635.09|9635.09|9631.16|9631.16|0
1761567000000|2025-10-27 12:10:00|9635.65|9635.65|9640.59|9640.59|9640.59|9640.59|9635.65|9635.65|0
1761567300000|2025-10-27 12:15:00|9640.66|9640.66|9634.95|9634.95|9640.9|9640.9|9634.95|9634.95|0
1761567600000|2025-10-27 12:20:00|9634.83|9634.83|9637.79|9637.79|9637.79|9637.79|9634.17|9634.17|0
1761567900000|2025-10-27 12:25:00|9637.95|9637.95|9637.16|9637.16|9637.95|9637.95|9635.91|9635.91|0
1761568200000|2025-10-27 12:30:00|9637.4|9637.4|9642.74|9642.74|9644.34|9644.34|9636.69|9636.69|0
1761568500000|2025-10-27 12:35:00|9642.59|9642.59|9640.32|9640.32|9644.95|9644.95|9640.32|9640.32|0
1761568800000|2025-10-27 12:40:00|9640.11|9640.11|9640.74|9640.74|9640.74|9640.74|9637.87|9637.87|0
1761569100000|2025-10-27 12:45:00|9640.99|9640.99|9642.33|9642.33|9646.95|9646.95|9640.99|9640.99|0
1761569400000|2025-10-27 12:50:00|9642.41|9642.41|9640.24|9640.24|9642.41|9642.41|9639.68|9639.68|0
1761569700000|2025-10-27 12:55:00|9640.39|9640.39|9641.71|9641.71|9642.81|9642.81|9640.39|9640.39|0
1761570000000|2025-10-27 13:00:00|9641.04|9641.04|9637.58|9637.58|9641.04|9641.04|9637.44|9637.44|0
1761570300000|2025-10-27 13:05:00|9638.36|9638.36|9636.9|9636.9|9640.68|9640.68|9635.63|9635.63|0
1761570600000|2025-10-27 13:10:00|9637.56|9637.56|9634.76|9634.76|9637.68|9637.68|9634.76|9634.76|0
1761570900000|2025-10-27 13:15:00|9634.88|9634.88|9633.03|9633.03|9635.24|9635.24|9633.03|9633.03|0
1761571200000|2025-10-27 13:20:00|9632.79|9632.79|9631.83|9631.83|9632.88|9632.88|9629.57|9629.57|0
1761571500000|2025-10-27 13:25:00|9631.27|9631.27|9629.87|9629.87|9631.49|9631.49|9629.67|9629.67|0
1761571800000|2025-10-27 13:30:00|9628.75|9628.75|9612.65|9612.65|9633.78|9633.78|9610.14|9610.14|0
1761572100000|2025-10-27 13:35:00|9616.89|9616.89|9633.63|9633.63|9635.87|9635.87|9616.7|9616.7|0
1761572400000|2025-10-27 13:40:00|9633.87|9633.87|9623.87|9623.87|9634.44|9634.44|9620.66|9620.66|0
1761572700000|2025-10-27 13:45:00|9623.75|9623.75|9626.55|9626.55|9631.6|9631.6|9621.71|9621.71|0
1761573000000|2025-10-27 13:50:00|9625.43|9625.43|9629.57|9629.57|9630.77|9630.77|9623.82|9623.82|0
1761573300000|2025-10-27 13:55:00|9630.69|9630.69|9638.95|9638.95|9639.38|9639.38|9629.7|9629.7|0
1761573600000|2025-10-27 14:00:00|9638.39|9638.39|9639.23|9639.23|9643.05|9643.05|9636.74|9636.74|0
1761573900000|2025-10-27 14:05:00|9638.58|9638.58|9642.88|9642.88|9643.05|9643.05|9638.58|9638.58|0
1761574200000|2025-10-27 14:10:00|9643.99|9643.99|9641.14|9641.14|9644.24|9644.24|9640|9640|0
1761574500000|2025-10-27 14:15:00|9642.57|9642.57|9645.18|9645.18|9646.53|9646.53|9642.57|9642.57|0
1761574800000|2025-10-27 14:20:00|9645.84|9645.84|9646.62|9646.62|9646.95|9646.95|9643.57|9643.57|0
1761575100000|2025-10-27 14:25:00|9646.37|9646.37|9646.04|9646.04|9649.58|9649.58|9645.75|9645.75|0
1761575400000|2025-10-27 14:30:00|9647.16|9647.16|9637.96|9637.96|9647.16|9647.16|9637.96|9637.96|0
1761575700000|2025-10-27 14:35:00|9637.62|9637.62|9648.93|9648.93|9650.43|9650.43|9637.62|9637.62|0
1761576000000|2025-10-27 14:40:00|9650.6|9650.6|9644.49|9644.49|9650.74|9650.74|9644.49|9644.49|0
1761576300000|2025-10-27 14:45:00|9645.05|9645.05|9645.33|9645.33|9646.23|9646.23|9642.42|9642.42|0
1761576600000|2025-10-27 14:50:00|9645.83|9645.83|9635.95|9635.95|9646.08|9646.08|9634.9|9634.9|0
1761576900000|2025-10-27 14:55:00|9635.62|9635.62|9634.59|9634.59|9635.93|9635.93|9633.28|9633.28|0
1761577200000|2025-10-27 15:00:00|9633.48|9633.48|9636.55|9636.55|9640.28|9640.28|9630.54|9630.54|0
1761577500000|2025-10-27 15:05:00|9635.43|9635.43|9633.34|9633.34|9637.19|9637.19|9632.54|9632.54|0
1761577800000|2025-10-27 15:10:00|9634.46|9634.46|9633.92|9633.92|9636.74|9636.74|9631.61|9631.61|0
1761578100000|2025-10-27 15:15:00|9636.42|9636.42|9629.69|9629.69|9637.83|9637.83|9629.69|9629.69|0
1761578400000|2025-10-27 15:20:00|9629.92|9629.92|9624.59|9624.59|9631.07|9631.07|9623.69|9623.69|0
1761578700000|2025-10-27 15:25:00|9623.94|9623.94|9622.08|9622.08|9627.67|9627.67|9620.72|9620.72|0
1761579000000|2025-10-27 15:30:00|9621.85|9621.85|9620.71|9620.71|9624.09|9624.09|9619.93|9619.93|0
1761579300000|2025-10-27 15:35:00|9620.47|9620.47|9610.34|9610.34|9621.05|9621.05|9610.34|9610.34|0
1761579600000|2025-10-27 15:40:00|9610.89|9610.89|9607.12|9607.12|9611.45|9611.45|9602.5|9602.5|0
1761579900000|2025-10-27 15:45:00|9606.32|9606.32|9602.96|9602.96|9606.33|9606.33|9602.06|9602.06|0
1761580200000|2025-10-27 15:50:00|9602.58|9602.58|9604.62|9604.62|9606.87|9606.87|9600.54|9600.54|0
1761580500000|2025-10-27 15:55:00|9604.47|9604.47|9602.95|9602.95|9605.43|9605.43|9601.51|9601.51|0
1761580800000|2025-10-27 16:00:00|9603.07|9603.07|9603.1|9603.1|9605.32|9605.32|9601.98|9601.98|0
1761581100000|2025-10-27 16:05:00|9602.96|9602.96|9600.58|9600.58|9604.48|9604.48|9600.46|9600.46|0
1761581400000|2025-10-27 16:10:00|9600.46|9600.46|9597.63|9597.63|9600.46|9600.46|9596.38|9596.38|0
1761581700000|2025-10-27 16:15:00|9597.48|9597.48|9594.82|9594.82|9598.17|9598.17|9592.81|9592.81|0
1761582000000|2025-10-27 16:20:00|9594.7|9594.7|9598.28|9598.28|9598.42|9598.42|9594.2|9594.2|0
1761582300000|2025-10-27 16:25:00|9598.03|9598.03|9592.79|9592.79|9598.15|9598.15|9592.74|9592.74|0
1761639300000|2025-10-28 08:15:00|9576.42|9576.42|9575.92|9575.92|9577.12|9577.12|9569.27|9569.27|0
1761639600000|2025-10-28 08:20:00|9576.07|9576.07|9569.85|9569.85|9577.93|9577.93|9566.86|9566.86|0
1761639900000|2025-10-28 08:25:00|9569.98|9569.98|9571.48|9571.48|9573.99|9573.99|9569.01|9569.01|0
1761640200000|2025-10-28 08:30:00|9571.21|9571.21|9566.09|9566.09|9571.52|9571.52|9561.94|9561.94|0
1761640500000|2025-10-28 08:35:00|9567.23|9567.23|9562.5|9562.5|9569.24|9569.24|9559.67|9559.67|0
1761640800000|2025-10-28 08:40:00|9562.95|9562.95|9573.24|9573.24|9573.24|9573.24|9562.95|9562.95|0
1761641100000|2025-10-28 08:45:00|9573.73|9573.73|9555.89|9555.89|9575.41|9575.41|9555.33|9555.33|0
1761641400000|2025-10-28 08:50:00|9556.55|9556.55|9563.14|9563.14|9563.89|9563.89|9556.55|9556.55|0
1761641700000|2025-10-28 08:55:00|9561.09|9561.09|9564.35|9564.35|9564.9|9564.9|9559.56|9559.56|0
1761642000000|2025-10-28 09:00:00|9563.23|9563.23|9565.69|9565.69|9565.69|9565.69|9561.16|9561.16|0
1761642300000|2025-10-28 09:05:00|9565.84|9565.84|9570.59|9570.59|9573.68|9573.68|9565.84|9565.84|0
1761642600000|2025-10-28 09:10:00|9570.8|9570.8|9573.16|9573.16|9575.7|9575.7|9568.79|9568.79|0
1761642900000|2025-10-28 09:15:00|9572.49|9572.49|9561.54|9561.54|9572.49|9572.49|9560.7|9560.7|0
1761643200000|2025-10-28 09:20:00|9561.69|9561.69|9561.74|9561.74|9566.86|9566.86|9560.63|9560.63|0
1761643500000|2025-10-28 09:25:00|9561.86|9561.86|9558.57|9558.57|9561.86|9561.86|9554.74|9554.74|0
1761643800000|2025-10-28 09:30:00|9558.41|9558.41|9559.82|9559.82|9559.82|9559.82|9556.96|9556.96|0
1761644100000|2025-10-28 09:35:00|9558.91|9558.91|9555.01|9555.01|9561.26|9561.26|9554.31|9554.31|0
1761644400000|2025-10-28 09:40:00|9554.7|9554.7|9545.84|9545.84|9555.19|9555.19|9545.84|9545.84|0
1761644700000|2025-10-28 09:45:00|9545.48|9545.48|9542.03|9542.03|9545.48|9545.48|9540.91|9540.91|0
1761645000000|2025-10-28 09:50:00|9542.68|9542.68|9544.91|9544.91|9547.68|9547.68|9542.68|9542.68|0
1761645300000|2025-10-28 09:55:00|9542.95|9542.95|9537.65|9537.65|9546.73|9546.73|9537.65|9537.65|0
1761645600000|2025-10-28 10:00:00|9538.18|9538.18|9541.36|9541.36|9542.67|9542.67|9537.59|9537.59|0
1761645900000|2025-10-28 10:05:00|9540.71|9540.71|9544.72|9544.72|9545.68|9545.68|9540.15|9540.15|0
1761646200000|2025-10-28 10:10:00|9544.6|9544.6|9549.55|9549.55|9550.27|9550.27|9543.63|9543.63|0
1761646500000|2025-10-28 10:15:00|9549.67|9549.67|9551.13|9551.13|9554.35|9554.35|9549.07|9549.07|0
1761646800000|2025-10-28 10:20:00|9551.01|9551.01|9548.43|9548.43|9551.45|9551.45|9547.92|9547.92|0
1761647100000|2025-10-28 10:25:00|9549.55|9549.55|9552.46|9552.46|9552.46|9552.46|9548.46|9548.46|0
1761647400000|2025-10-28 10:30:00|9551.72|9551.72|9514.32|9514.32|9553.11|9553.11|9507.65|9507.65|0
1761647700000|2025-10-28 10:35:00|9513.82|9513.82|9520.91|9520.91|9520.91|9520.91|9511.6|9511.6|0
1761648000000|2025-10-28 10:40:00|9520.16|9520.16|9524.98|9524.98|9526.75|9526.75|9519.85|9519.85|0
1761648300000|2025-10-28 10:45:00|9525.64|9525.64|9531.5|9531.5|9532.47|9532.47|9524.09|9524.09|0
1761648600000|2025-10-28 10:50:00|9535.3|9535.3|9536.85|9536.85|9537.43|9537.43|9533.63|9533.63|0
1761648900000|2025-10-28 10:55:00|9537.18|9537.18|9546.54|9546.54|9546.54|9546.54|9537.18|9537.18|0
1761649200000|2025-10-28 11:00:00|9545.98|9545.98|9548.34|9548.34|9551.21|9551.21|9543.54|9543.54|0
1761649500000|2025-10-28 11:05:00|9548.22|9548.22|9546.37|9546.37|9549.34|9549.34|9546.14|9546.14|0
1761649800000|2025-10-28 11:10:00|9546.25|9546.25|9548.52|9548.52|9550.8|9550.8|9545.94|9545.94|0
1761650100000|2025-10-28 11:15:00|9548.4|9548.4|9544.86|9544.86|9548.4|9548.4|9544.42|9544.42|0
1761650400000|2025-10-28 11:20:00|9542.9|9542.9|9546.97|9546.97|9546.97|9546.97|9536.71|9536.71|0
1761650700000|2025-10-28 11:25:00|9547.35|9547.35|9547.9|9547.9|9548.69|9548.69|9543.28|9543.28|0
1761651000000|2025-10-28 11:30:00|9547.54|9547.54|9549.34|9549.34|9550.55|9550.55|9546.88|9546.88|0
1761651300000|2025-10-28 11:35:00|9549.25|9549.25|9548.53|9548.53|9549.59|9549.59|9546.81|9546.81|0
1761651600000|2025-10-28 11:40:00|9548.9|9548.9|9550.35|9550.35|9550.85|9550.85|9548.9|9548.9|0
1761651900000|2025-10-28 11:45:00|9554.01|9554.01|9553.71|9553.71|9554.04|9554.04|9551.23|9551.23|0
1761652200000|2025-10-28 11:50:00|9553.38|9553.38|9551.4|9551.4|9556.14|9556.14|9551.4|9551.4|0
1761652500000|2025-10-28 11:55:00|9551.26|9551.26|9542.1|9542.1|9551.26|9551.26|9542.1|9542.1|0
1761652800000|2025-10-28 12:00:00|9540.13|9540.13|9544.71|9544.71|9544.71|9544.71|9538.74|9538.74|0
1761653100000|2025-10-28 12:05:00|9544.05|9544.05|9550.96|9550.96|9551.62|9551.62|9543.45|9543.45|0
1761653400000|2025-10-28 12:10:00|9551.11|9551.11|9556.06|9556.06|9556.06|9556.06|9550.88|9550.88|0
1761653700000|2025-10-28 12:15:00|9555.91|9555.91|9560.26|9560.26|9560.29|9560.29|9554.92|9554.92|0
1761654000000|2025-10-28 12:20:00|9561.01|9561.01|9556.58|9556.58|9564.46|9564.46|9556.58|9556.58|0
1761654300000|2025-10-28 12:25:00|9555.83|9555.83|9552.28|9552.28|9556.2|9556.2|9543.42|9543.42|0
1761654600000|2025-10-28 12:30:00|9551.98|9551.98|9539.5|9539.5|9551.98|9551.98|9539.5|9539.5|0
1761654900000|2025-10-28 12:35:00|9539.65|9539.65|9540.74|9540.74|9542.73|9542.73|9535.56|9535.56|0
1761655200000|2025-10-28 12:40:00|9539.62|9539.62|9533.35|9533.35|9539.62|9539.62|9530.81|9530.81|0
1761655500000|2025-10-28 12:45:00|9533.9|9533.9|9530.9|9530.9|9540.55|9540.55|9530.34|9530.34|0
1761655800000|2025-10-28 12:50:00|9530.78|9530.78|9534.25|9534.25|9534.37|9534.37|9528.69|9528.69|0
1761656100000|2025-10-28 12:55:00|9532.65|9532.65|9536.84|9536.84|9539.45|9539.45|9532.65|9532.65|0
1761656400000|2025-10-28 13:00:00|9536.91|9536.91|9541.03|9541.03|9541.03|9541.03|9533.47|9533.47|0
1761656700000|2025-10-28 13:05:00|9541.28|9541.28|9550.55|9550.55|9550.68|9550.68|9541.28|9541.28|0
1761657000000|2025-10-28 13:10:00|9550.68|9550.68|9553.38|9553.38|9553.71|9553.71|9550.68|9550.68|0
1761657300000|2025-10-28 13:15:00|9553.75|9553.75|9547.9|9547.9|9555.06|9555.06|9547.9|9547.9|0
1761657600000|2025-10-28 13:20:00|9547.78|9547.78|9553.69|9553.69|9555.26|9555.26|9547.78|9547.78|0
1761657900000|2025-10-28 13:25:00|9553.53|9553.53|9553.87|9553.87|9555.15|9555.15|9551.01|9551.01|0
1761658200000|2025-10-28 13:30:00|9554.43|9554.43|9520.16|9520.16|9556.82|9556.82|9515.7|9515.7|0
1761658500000|2025-10-28 13:35:00|9520.81|9520.81|9527.1|9527.1|9529.37|9529.37|9518.8|9518.8|0
1761658800000|2025-10-28 13:40:00|9526.54|9526.54|9528.24|9528.24|9532.43|9532.43|9523.12|9523.12|0
1761659100000|2025-10-28 13:45:00|9529.36|9529.36|9540.87|9540.87|9543.51|9543.51|9529.36|9529.36|0
1761659400000|2025-10-28 13:50:00|9540.94|9540.94|9538.74|9538.74|9542.7|9542.7|9535.32|9535.32|0
1761659700000|2025-10-28 13:55:00|9538.5|9538.5|9532.66|9532.66|9538.5|9538.5|9528.17|9528.17|0
1761660000000|2025-10-28 14:00:00|9533.32|9533.32|9536.9|9536.9|9536.9|9536.9|9529.87|9529.87|0
1761660300000|2025-10-28 14:05:00|9535.78|9535.78|9540.77|9540.77|9540.77|9540.77|9528.83|9528.83|0
1761660600000|2025-10-28 14:10:00|9540.11|9540.11|9538.33|9538.33|9542.76|9542.76|9536.96|9536.96|0
1761660900000|2025-10-28 14:15:00|9538.19|9538.19|9529.47|9529.47|9540.34|9540.34|9529.47|9529.47|0
1761661200000|2025-10-28 14:20:00|9529.59|9529.59|9523.75|9523.75|9529.59|9529.59|9521.13|9521.13|0
1761661500000|2025-10-28 14:25:00|9524.89|9524.89|9546.26|9546.26|9546.26|9546.26|9524.89|9524.89|0
1761661800000|2025-10-28 14:30:00|9546.13|9546.13|9552.45|9552.45|9553.12|9553.12|9546.13|9546.13|0
1761662100000|2025-10-28 14:35:00|9551.79|9551.79|9546.74|9546.74|9553.87|9553.87|9546.74|9546.74|0
1761662400000|2025-10-28 14:40:00|9546.09|9546.09|9537.59|9537.59|9546.32|9546.32|9537.22|9537.22|0
1761662700000|2025-10-28 14:45:00|9538.25|9538.25|9529.12|9529.12|9538.49|9538.49|9526.99|9526.99|0
1761663000000|2025-10-28 14:50:00|9529.46|9529.46|9531.98|9531.98|9537.22|9537.22|9529.22|9529.22|0
1761663300000|2025-10-28 14:55:00|9532.35|9532.35|9534.26|9534.26|9536.55|9536.55|9531.34|9531.34|0
1761663600000|2025-10-28 15:00:00|9535.37|9535.37|9533.48|9533.48|9540.12|9540.12|9533.01|9533.01|0
1761663900000|2025-10-28 15:05:00|9535.71|9535.71|9540.86|9540.86|9540.86|9540.86|9533.04|9533.04|0
1761664200000|2025-10-28 15:10:00|9540.74|9540.74|9539.7|9539.7|9541.28|9541.28|9536.34|9536.34|0
1761664500000|2025-10-28 15:15:00|9539.61|9539.61|9546.68|9546.68|9546.68|9546.68|9535.76|9535.76|0
1761664800000|2025-10-28 15:20:00|9548.64|9548.64|9558.13|9558.13|9558.32|9558.32|9548.64|9548.64|0
1761665100000|2025-10-28 15:25:00|9558.36|9558.36|9557.55|9557.55|9559.47|9559.47|9551.78|9551.78|0
1761665400000|2025-10-28 15:30:00|9557.7|9557.7|9555.96|9555.96|9565.01|9565.01|9555.96|9555.96|0
1761665700000|2025-10-28 15:35:00|9555.87|9555.87|9540.47|9540.47|9556.5|9556.5|9540.47|9540.47|0
1761666000000|2025-10-28 15:40:00|9540.34|9540.34|9546.35|9546.35|9552.8|9552.8|9540.34|9540.34|0
1761666300000|2025-10-28 15:45:00|9546.57|9546.57|9547.9|9547.9|9551.49|9551.49|9545.26|9545.26|0
1761666600000|2025-10-28 15:50:00|9548.55|9548.55|9561.35|9561.35|9561.35|9561.35|9547.93|9547.93|0
1761666900000|2025-10-28 15:55:00|9561.01|9561.01|9559.53|9559.53|9564.36|9564.36|9558.25|9558.25|0
1761667200000|2025-10-28 16:00:00|9559.2|9559.2|9552.4|9552.4|9559.2|9559.2|9551|9551|0
1761667500000|2025-10-28 16:05:00|9552.55|9552.55|9549.76|9549.76|9552.78|9552.78|9549.3|9549.3|0
1761667800000|2025-10-28 16:10:00|9549.64|9549.64|9549.43|9549.43|9551.5|9551.5|9546.12|9546.12|0
1761668100000|2025-10-28 16:15:00|9549.13|9549.13|9554.07|9554.07|9554.72|9554.72|9548.98|9548.98|0
1761668400000|2025-10-28 16:20:00|9553.83|9553.83|9558.64|9558.64|9558.88|9558.88|9548.93|9548.93|0
1761668700000|2025-10-28 16:25:00|9558.88|9558.88|9564.75|9564.75|9567.38|9567.38|9558.81|9558.81|0
1761725700000|2025-10-29 08:15:00|9534.21|9534.21|9551.24|9551.24|9555.18|9555.18|9532.95|9532.95|0
1761726000000|2025-10-29 08:20:00|9550.52|9550.52|9553.14|9553.14|9553.29|9553.29|9537.76|9537.76|0
1761726300000|2025-10-29 08:25:00|9553.5|9553.5|9563.25|9563.25|9563.25|9563.25|9551.75|9551.75|0
1761726600000|2025-10-29 08:30:00|9563.37|9563.37|9559.36|9559.36|9572.83|9572.83|9556.97|9556.97|0
1761726900000|2025-10-29 08:35:00|9560.67|9560.67|9559.61|9559.61|9561.68|9561.68|9557.95|9557.95|0
1761727200000|2025-10-29 08:40:00|9559.16|9559.16|9562.26|9562.26|9564.66|9564.66|9558.46|9558.46|0
1761727500000|2025-10-29 08:45:00|9563.37|9563.37|9563.86|9563.86|9569.73|9569.73|9563.37|9563.37|0
1761727800000|2025-10-29 08:50:00|9563.63|9563.63|9571.15|9571.15|9571.15|9571.15|9562.09|9562.09|0
1761728100000|2025-10-29 08:55:00|9570.79|9570.79|9572.34|9572.34|9573.39|9573.39|9568.17|9568.17|0
1761728400000|2025-10-29 09:00:00|9572.8|9572.8|9564.78|9564.78|9573.45|9573.45|9564.66|9564.66|0
1761728700000|2025-10-29 09:05:00|9563.78|9563.78|9553.31|9553.31|9564.31|9564.31|9553.31|9553.31|0
1761729000000|2025-10-29 09:10:00|9552.7|9552.7|9549.24|9549.24|9553.29|9553.29|9548.94|9548.94|0
1761729300000|2025-10-29 09:15:00|9549.03|9549.03|9541.85|9541.85|9550.29|9550.29|9541.41|9541.41|0
1761729600000|2025-10-29 09:20:00|9542.02|9542.02|9543.67|9543.67|9544.05|9544.05|9540.01|9540.01|0
1761729900000|2025-10-29 09:25:00|9543.6|9543.6|9539.35|9539.35|9543.6|9543.6|9532.99|9532.99|0
1761730200000|2025-10-29 09:30:00|9538.67|9538.67|9536.05|9536.05|9541.96|9541.96|9535.83|9535.83|0
1761730500000|2025-10-29 09:35:00|9535.83|9535.83|9534.04|9534.04|9535.83|9535.83|9531.76|9531.76|0
1761730800000|2025-10-29 09:40:00|9534.81|9534.81|9532.67|9532.67|9537.34|9537.34|9531.62|9531.62|0
1761731100000|2025-10-29 09:45:00|9532.55|9532.55|9526.84|9526.84|9533.27|9533.27|9526.84|9526.84|0
1761731400000|2025-10-29 09:50:00|9526.59|9526.59|9524.01|9524.01|9527.57|9527.57|9522.29|9522.29|0
1761731700000|2025-10-29 09:55:00|9523.45|9523.45|9527.15|9527.15|9527.22|9527.22|9522.91|9522.91|0
1761732000000|2025-10-29 10:00:00|9527.27|9527.27|9532.55|9532.55|9533.21|9533.21|9527.14|9527.14|0
1761732300000|2025-10-29 10:05:00|9532.79|9532.79|9532.01|9532.01|9534.92|9534.92|9530.01|9530.01|0
1761732600000|2025-10-29 10:10:00|9532.32|9532.32|9532.45|9532.45|9533.24|9533.24|9530.26|9530.26|0
1761732900000|2025-10-29 10:15:00|9533.01|9533.01|9534.97|9534.97|9540.73|9540.73|9529.93|9529.93|0
1761733200000|2025-10-29 10:20:00|9535.22|9535.22|9538.26|9538.26|9538.61|9538.61|9535.16|9535.16|0
1761733500000|2025-10-29 10:25:00|9538.41|9538.41|9540.84|9540.84|9540.84|9540.84|9536.96|9536.96|0
1761733800000|2025-10-29 10:30:00|9539.73|9539.73|9547.77|9547.77|9547.77|9547.77|9538.61|9538.61|0
1761734100000|2025-10-29 10:35:00|9548.33|9548.33|9546.44|9546.44|9551.45|9551.45|9546.44|9546.44|0
1761734400000|2025-10-29 10:40:00|9545.88|9545.88|9549.13|9549.13|9549.37|9549.37|9545.73|9545.73|0
1761734700000|2025-10-29 10:45:00|9549.69|9549.69|9551.99|9551.99|9551.99|9551.99|9548.32|9548.32|0
1761735000000|2025-10-29 10:50:00|9552.32|9552.32|9564.05|9564.05|9564.05|9564.05|9552.17|9552.17|0
1761735300000|2025-10-29 10:55:00|9564.53|9564.53|9558.19|9558.19|9565.09|9565.09|9558.19|9558.19|0
1761735600000|2025-10-29 11:00:00|9557.94|9557.94|9568.1|9568.1|9568.1|9568.1|9557.94|9557.94|0
1761735900000|2025-10-29 11:05:00|9568.24|9568.24|9566.15|9566.15|9571.38|9571.38|9564.33|9564.33|0
1761736200000|2025-10-29 11:10:00|9566.27|9566.27|9563.34|9563.34|9566.63|9566.63|9563.34|9563.34|0
1761736500000|2025-10-29 11:15:00|9563.1|9563.1|9556.63|9556.63|9563.1|9563.1|9556.4|9556.4|0
1761736800000|2025-10-29 11:20:00|9556.51|9556.51|9553.11|9553.11|9557.31|9557.31|9552.95|9552.95|0
1761737100000|2025-10-29 11:25:00|9553.89|9553.89|9551.28|9551.28|9554.12|9554.12|9551.01|9551.01|0
1761737400000|2025-10-29 11:30:00|9551.35|9551.35|9548.57|9548.57|9553.98|9553.98|9548.45|9548.45|0
1761737700000|2025-10-29 11:35:00|9548.36|9548.36|9541.88|9541.88|9549.38|9549.38|9541.62|9541.62|0
1761738000000|2025-10-29 11:40:00|9541.23|9541.23|9541.82|9541.82|9542.13|9542.13|9538.83|9538.83|0
1761738300000|2025-10-29 11:45:00|9541.7|9541.7|9543.35|9543.35|9544.58|9544.58|9536.86|9536.86|0
1761738600000|2025-10-29 11:50:00|9542.21|9542.21|9539.43|9539.43|9542.21|9542.21|9536.39|9536.39|0
1761738900000|2025-10-29 11:55:00|9539.3|9539.3|9538.34|9538.34|9539.7|9539.7|9535|9535|0
1761739200000|2025-10-29 12:00:00|9540.71|9540.71|9551.47|9551.47|9551.47|9551.47|9540.71|9540.71|0
1761739500000|2025-10-29 12:05:00|9551.7|9551.7|9553.03|9553.03|9553.59|9553.59|9550.96|9550.96|0
1761739800000|2025-10-29 12:10:00|9552.52|9552.52|9551.85|9551.85|9552.52|9552.52|9550.18|9550.18|0
1761740100000|2025-10-29 12:15:00|9552.5|9552.5|9555.01|9555.01|9556.22|9556.22|9552.27|9552.27|0
1761740400000|2025-10-29 12:20:00|9555.66|9555.66|9554.56|9554.56|9556.79|9556.79|9553.3|9553.3|0
1761740700000|2025-10-29 12:25:00|9555.02|9555.02|9558.53|9558.53|9559.18|9559.18|9554.34|9554.34|0
1761741000000|2025-10-29 12:30:00|9558.37|9558.37|9557.55|9557.55|9558.37|9558.37|9556.48|9556.48|0
1761741300000|2025-10-29 12:35:00|9557.46|9557.46|9556.9|9556.9|9558.71|9558.71|9556.59|9556.59|0
1761741600000|2025-10-29 12:40:00|9556.24|9556.24|9552.11|9552.11|9556.24|9556.24|9552.11|9552.11|0
1761741900000|2025-10-29 12:45:00|9551.86|9551.86|9551.22|9551.22|9551.86|9551.86|9548.4|9548.4|0
1761742200000|2025-10-29 12:50:00|9550.98|9550.98|9549.94|9549.94|9552.48|9552.48|9548.23|9548.23|0
1761742500000|2025-10-29 12:55:00|9551.25|9551.25|9545.25|9545.25|9551.75|9551.75|9545.25|9545.25|0
1761742800000|2025-10-29 13:00:00|9545.9|9545.9|9545.05|9545.05|9545.9|9545.9|9544.64|9544.64|0
1761743100000|2025-10-29 13:05:00|9544.93|9544.93|9544.2|9544.2|9545.08|9545.08|9542.17|9542.17|0
1761743400000|2025-10-29 13:10:00|9543.64|9543.64|9535.42|9535.42|9543.64|9543.64|9535.42|9535.42|0
1761743700000|2025-10-29 13:15:00|9535.35|9535.35|9534.26|9534.26|9535.35|9535.35|9533.32|9533.32|0
1761744000000|2025-10-29 13:20:00|9534.18|9534.18|9528.3|9528.3|9534.18|9534.18|9527.14|9527.14|0
1761744300000|2025-10-29 13:25:00|9527.89|9527.89|9524.61|9524.61|9528.27|9528.27|9524.61|9524.61|0
1761744600000|2025-10-29 13:30:00|9523.24|9523.24|9514.62|9514.62|9523.24|9523.24|9511.98|9511.98|0
1761744900000|2025-10-29 13:35:00|9515.27|9515.27|9510.4|9510.4|9517.51|9517.51|9500.29|9500.29|0
1761745200000|2025-10-29 13:40:00|9510.25|9510.25|9514.26|9514.26|9519.91|9519.91|9508.08|9508.08|0
1761745500000|2025-10-29 13:45:00|9513.6|9513.6|9491.95|9491.95|9514.98|9514.98|9491.95|9491.95|0
1761745800000|2025-10-29 13:50:00|9493.26|9493.26|9489.01|9489.01|9495.49|9495.49|9488.78|9488.78|0
1761746100000|2025-10-29 13:55:00|9488.88|9488.88|9489.1|9489.1|9490.01|9490.01|9482.35|9482.35|0
1761746400000|2025-10-29 14:00:00|9488.85|9488.85|9476.67|9476.67|9488.85|9488.85|9473.93|9473.93|0
1761746700000|2025-10-29 14:05:00|9476.79|9476.79|9477.51|9477.51|9477.51|9477.51|9469.76|9469.76|0
1761747000000|2025-10-29 14:10:00|9476.83|9476.83|9491.41|9491.41|9492.09|9492.09|9476.83|9476.83|0
1761747300000|2025-10-29 14:15:00|9490.76|9490.76|9490.9|9490.9|9490.9|9490.9|9484.79|9484.79|0
1761747600000|2025-10-29 14:20:00|9490.83|9490.83|9485.81|9485.81|9490.83|9490.83|9483.92|9483.92|0
1761747900000|2025-10-29 14:25:00|9485.16|9485.16|9478.87|9478.87|9485.68|9485.68|9477.21|9477.21|0
1761748200000|2025-10-29 14:30:00|9478.73|9478.73|9478.66|9478.66|9478.86|9478.86|9472.84|9472.84|0
1761748500000|2025-10-29 14:35:00|9478.91|9478.91|9490.92|9490.92|9491.44|9491.44|9478.91|9478.91|0
1761748800000|2025-10-29 14:40:00|9490.67|9490.67|9480.82|9480.82|9496.06|9496.06|9480.26|9480.26|0
1761749100000|2025-10-29 14:45:00|9480.37|9480.37|9479.48|9479.48|9482.54|9482.54|9476.58|9476.58|0
1761749400000|2025-10-29 14:50:00|9479.15|9479.15|9484.86|9484.86|9484.86|9484.86|9474.3|9474.3|0
1761749700000|2025-10-29 14:55:00|9485.11|9485.11|9501.72|9501.72|9502.37|9502.37|9482.25|9482.25|0
1761750000000|2025-10-29 15:00:00|9501.57|9501.57|9504.51|9504.51|9505.55|9505.55|9501.49|9501.49|0
1761750300000|2025-10-29 15:05:00|9504.75|9504.75|9507.15|9507.15|9509.6|9509.6|9504.75|9504.75|0
1761750600000|2025-10-29 15:10:00|9507.28|9507.28|9515.56|9515.56|9516.29|9516.29|9507.28|9507.28|0
1761750900000|2025-10-29 15:15:00|9515.34|9515.34|9516.04|9516.04|9516.66|9516.66|9510.74|9510.74|0
1761751200000|2025-10-29 15:20:00|9514.93|9514.93|9519.18|9519.18|9520.92|9520.92|9511.09|9511.09|0
1761751500000|2025-10-29 15:25:00|9518.88|9518.88|9517.74|9517.74|9522.4|9522.4|9516.32|9516.32|0
1761751800000|2025-10-29 15:30:00|9517.09|9517.09|9510.73|9510.73|9517.09|9517.09|9509.2|9509.2|0
1761752100000|2025-10-29 15:35:00|9510.48|9510.48|9517.18|9517.18|9517.19|9517.19|9508.79|9508.79|0
1761752400000|2025-10-29 15:40:00|9517.34|9517.34|9523.25|9523.25|9523.74|9523.74|9517.19|9517.19|0
1761752700000|2025-10-29 15:45:00|9524.56|9524.56|9528|9528|9531|9531|9523.84|9523.84|0
1761753000000|2025-10-29 15:50:00|9528.29|9528.29|9534.11|9534.11|9537.72|9537.72|9526.99|9526.99|0
1761753300000|2025-10-29 15:55:00|9534.23|9534.23|9528.33|9528.33|9534.45|9534.45|9528.03|9528.03|0
1761753600000|2025-10-29 16:00:00|9528.45|9528.45|9522.08|9522.08|9529.42|9529.42|9521.9|9521.9|0
1761753900000|2025-10-29 16:05:00|9522.74|9522.74|9525.27|9525.27|9525.81|9525.81|9520.5|9520.5|0
1761754200000|2025-10-29 16:10:00|9525.92|9525.92|9522.25|9522.25|9526.52|9526.52|9519.57|9519.57|0
1761754500000|2025-10-29 16:15:00|9522.58|9522.58|9521.46|9521.46|9525.17|9525.17|9521.35|9521.35|0
1761754800000|2025-10-29 16:20:00|9521.79|9521.79|9515.5|9515.5|9523.52|9523.52|9515.01|9515.01|0
1761755100000|2025-10-29 16:25:00|9516.62|9516.62|9510.05|9510.05|9516.62|9516.62|9509.57|9509.57|0
1761812100000|2025-10-30 08:15:00|9490.54|9490.54|9486.92|9486.92|9491.83|9491.83|9484.68|9484.68|0
1761812400000|2025-10-30 08:20:00|9488.04|9488.04|9484.75|9484.75|9492.61|9492.61|9484.55|9484.55|0
1761812700000|2025-10-30 08:25:00|9484.59|9484.59|9485.79|9485.79|9491.77|9491.77|9483.89|9483.89|0
1761813000000|2025-10-30 08:30:00|9486.42|9486.42|9485.05|9485.05|9486.57|9486.57|9476.38|9476.38|0
1761813300000|2025-10-30 08:35:00|9483.91|9483.91|9482.86|9482.86|9486.98|9486.98|9482.86|9482.86|0
1761813600000|2025-10-30 08:40:00|9482.21|9482.21|9483.57|9483.57|9484.37|9484.37|9480.05|9480.05|0
1761813900000|2025-10-30 08:45:00|9482.92|9482.92|9473.54|9473.54|9484.31|9484.31|9473.54|9473.54|0
1761814200000|2025-10-30 08:50:00|9473.33|9473.33|9477.76|9477.76|9477.76|9477.76|9472.21|9472.21|0
1761814500000|2025-10-30 08:55:00|9477.9|9477.9|9476.39|9476.39|9479.73|9479.73|9476.39|9476.39|0
1761814800000|2025-10-30 09:00:00|9476.25|9476.25|9453.86|9453.86|9476.58|9476.58|9453.86|9453.86|0
1761815100000|2025-10-30 09:05:00|9452.19|9452.19|9456.29|9456.29|9457.98|9457.98|9452.03|9452.03|0
1761815400000|2025-10-30 09:10:00|9455.17|9455.17|9452.53|9452.53|9455.31|9455.31|9450.79|9450.79|0
1761815700000|2025-10-30 09:15:00|9450.85|9450.85|9449.81|9449.81|9451|9451|9447.86|9447.86|0
1761816000000|2025-10-30 09:20:00|9451.12|9451.12|9444.46|9444.46|9451.12|9451.12|9444.33|9444.33|0
1761816300000|2025-10-30 09:25:00|9446.42|9446.42|9449.23|9449.23|9451.65|9451.65|9446.42|9446.42|0
1761816600000|2025-10-30 09:30:00|9450.37|9450.37|9453.73|9453.73|9457.71|9457.71|9450.28|9450.28|0
1761816900000|2025-10-30 09:35:00|9453.31|9453.31|9453.17|9453.17|9453.31|9453.31|9450.34|9450.34|0
1761817200000|2025-10-30 09:40:00|9453.05|9453.05|9454.36|9454.36|9455.47|9455.47|9449.55|9449.55|0
1761817500000|2025-10-30 09:45:00|9453.9|9453.9|9445.93|9445.93|9453.9|9453.9|9444.94|9444.94|0
1761817800000|2025-10-30 09:50:00|9446.49|9446.49|9450.07|9450.07|9450.07|9450.07|9446.49|9446.49|0
1761818100000|2025-10-30 09:55:00|9450|9450|9456.04|9456.04|9457.26|9457.26|9450|9450|0
1761818400000|2025-10-30 10:00:00|9455.39|9455.39|9464.2|9464.2|9464.2|9464.2|9455.03|9455.03|0
1761818700000|2025-10-30 10:05:00|9464.54|9464.54|9463.25|9463.25|9464.54|9464.54|9461.75|9461.75|0
1761819000000|2025-10-30 10:10:00|9463.11|9463.11|9462.88|9462.88|9466.45|9466.45|9462.88|9462.88|0
1761819300000|2025-10-30 10:15:00|9463.81|9463.81|9473.61|9473.61|9474.41|9474.41|9463.51|9463.51|0
1761819600000|2025-10-30 10:20:00|9474.27|9474.27|9467.59|9467.59|9476.71|9476.71|9467.59|9467.59|0
1761819900000|2025-10-30 10:25:00|9468.15|9468.15|9466.52|9466.52|9469.52|9469.52|9466.01|9466.01|0
1761820200000|2025-10-30 10:30:00|9466.85|9466.85|9462.34|9462.34|9467.47|9467.47|9461.18|9461.18|0
1761820500000|2025-10-30 10:35:00|9462.99|9462.99|9460.82|9460.82|9463.59|9463.59|9460.35|9460.35|0
1761820800000|2025-10-30 10:40:00|9460.48|9460.48|9456|9456|9460.48|9460.48|9454.45|9454.45|0
1761821100000|2025-10-30 10:45:00|9456.12|9456.12|9456.27|9456.27|9459.45|9459.45|9455.62|9455.62|0
1761821400000|2025-10-30 10:50:00|9457.58|9457.58|9457.37|9457.37|9461.01|9461.01|9455.5|9455.5|0
1761821700000|2025-10-30 10:55:00|9457.25|9457.25|9454.21|9454.21|9457.25|9457.25|9454.21|9454.21|0
1761822000000|2025-10-30 11:00:00|9453.65|9453.65|9462.81|9462.81|9462.81|9462.81|9451.43|9451.43|0
1761822300000|2025-10-30 11:05:00|9461.5|9461.5|9466.52|9466.52|9467.25|9467.25|9461.5|9461.5|0
1761822600000|2025-10-30 11:10:00|9466.28|9466.28|9467.29|9467.29|9467.3|9467.3|9464.14|9464.14|0
1761822900000|2025-10-30 11:15:00|9467.75|9467.75|9469.8|9469.8|9469.92|9469.92|9467.52|9467.52|0
1761823200000|2025-10-30 11:20:00|9469.51|9469.51|9458.26|9458.26|9469.51|9469.51|9457.11|9457.11|0
1761823500000|2025-10-30 11:25:00|9458.52|9458.52|9458.88|9458.88|9459.4|9459.4|9457.01|9457.01|0
1761823800000|2025-10-30 11:30:00|9458.23|9458.23|9450.21|9450.21|9458.23|9458.23|9449.26|9449.26|0
1761824100000|2025-10-30 11:35:00|9451.52|9451.52|9441.56|9441.56|9452.06|9452.06|9441.56|9441.56|0
1761824400000|2025-10-30 11:40:00|9441.41|9441.41|9440.12|9440.12|9441.81|9441.81|9439.03|9439.03|0
1761824700000|2025-10-30 11:45:00|9439.45|9439.45|9432.53|9432.53|9439.91|9439.91|9432.42|9432.42|0
1761825000000|2025-10-30 11:50:00|9433.18|9433.18|9434.46|9434.46|9434.46|9434.46|9428.67|9428.67|0
1761825300000|2025-10-30 11:55:00|9434.58|9434.58|9439.58|9439.58|9441.93|9441.93|9434.58|9434.58|0
1761825600000|2025-10-30 12:00:00|9440.23|9440.23|9442.6|9442.6|9442.6|9442.6|9438.06|9438.06|0
1761825900000|2025-10-30 12:05:00|9445.22|9445.22|9441.56|9441.56|9445.81|9445.81|9440.42|9440.42|0
1761826200000|2025-10-30 12:10:00|9441.32|9441.32|9433.73|9433.73|9441.6|9441.6|9431.34|9431.34|0
1761826500000|2025-10-30 12:15:00|9432.86|9432.86|9438.69|9438.69|9438.69|9438.69|9432.86|9432.86|0
1761826800000|2025-10-30 12:20:00|9438.04|9438.04|9438.42|9438.42|9441.05|9441.05|9437.48|9437.48|0
1761827100000|2025-10-30 12:25:00|9438.13|9438.13|9431.19|9431.19|9438.13|9438.13|9430.7|9430.7|0
1761827400000|2025-10-30 12:30:00|9430.7|9430.7|9429.49|9429.49|9431.93|9431.93|9425.07|9425.07|0
1761827700000|2025-10-30 12:35:00|9429.73|9429.73|9429.51|9429.51|9431.17|9431.17|9429.36|9429.36|0
1761828000000|2025-10-30 12:40:00|9429.17|9429.17|9423.39|9423.39|9431.17|9431.17|9422.59|9422.59|0
1761828300000|2025-10-30 12:45:00|9422.89|9422.89|9424.68|9424.68|9427.56|9427.56|9421.74|9421.74|0
1761828600000|2025-10-30 12:50:00|9424.83|9424.83|9424.37|9424.37|9426.04|9426.04|9423.81|9423.81|0
1761828900000|2025-10-30 12:55:00|9424.16|9424.16|9417.16|9417.16|9424.43|9424.43|9415.48|9415.48|0
1761829200000|2025-10-30 13:00:00|9417.04|9417.04|9425.66|9425.66|9425.97|9425.97|9416.27|9416.27|0
1761829500000|2025-10-30 13:05:00|9426.66|9426.66|9426.75|9426.75|9431.42|9431.42|9426.3|9426.3|0
1761829800000|2025-10-30 13:10:00|9426.89|9426.89|9433.86|9433.86|9434.39|9434.39|9426.89|9426.89|0
1761830100000|2025-10-30 13:15:00|9434.1|9434.1|9435.28|9435.28|9436.58|9436.58|9432.74|9432.74|0
1761830400000|2025-10-30 13:20:00|9435.93|9435.93|9447.49|9447.49|9447.74|9447.74|9435.93|9435.93|0
1761830700000|2025-10-30 13:25:00|9446.94|9446.94|9431.71|9431.71|9448.24|9448.24|9431.17|9431.17|0
1761831000000|2025-10-30 13:30:00|9431.94|9431.94|9431.33|9431.33|9439.22|9439.22|9424.12|9424.12|0
1761831300000|2025-10-30 13:35:00|9430.87|9430.87|9442.47|9442.47|9442.47|9442.47|9429.17|9429.17|0
1761831600000|2025-10-30 13:40:00|9441.72|9441.72|9445.13|9445.13|9450.4|9450.4|9440.08|9440.08|0
1761831900000|2025-10-30 13:45:00|9444.45|9444.45|9459.8|9459.8|9463.22|9463.22|9444.45|9444.45|0
1761832200000|2025-10-30 13:50:00|9459.65|9459.65|9471.46|9471.46|9472.08|9472.08|9456.58|9456.58|0
1761832500000|2025-10-30 13:55:00|9470.34|9470.34|9468.9|9468.9|9473.08|9473.08|9467.26|9467.26|0
1761832800000|2025-10-30 14:00:00|9468.34|9468.34|9471.27|9471.27|9472.24|9472.24|9466.25|9466.25|0
1761833100000|2025-10-30 14:05:00|9471.83|9471.83|9467.89|9467.89|9475.79|9475.79|9467.38|9467.38|0
1761833400000|2025-10-30 14:10:00|9468.51|9468.51|9467.68|9467.68|9471.51|9471.51|9466.85|9466.85|0
1761833700000|2025-10-30 14:15:00|9467.54|9467.54|9463.19|9463.19|9467.55|9467.55|9461.33|9461.33|0
1761834000000|2025-10-30 14:20:00|9462.97|9462.97|9469.51|9469.51|9470.07|9470.07|9462.08|9462.08|0
1761834300000|2025-10-30 14:25:00|9469.39|9469.39|9469.7|9469.7|9475.51|9475.51|9467.96|9467.96|0
1761834600000|2025-10-30 14:30:00|9470.25|9470.25|9486.21|9486.21|9486.21|9486.21|9470.25|9470.25|0
1761834900000|2025-10-30 14:35:00|9486.58|9486.58|9487.47|9487.47|9489.03|9489.03|9483.72|9483.72|0
1761835200000|2025-10-30 14:40:00|9487.26|9487.26|9483.67|9483.67|9489.5|9489.5|9483.2|9483.2|0
1761835500000|2025-10-30 14:45:00|9482.55|9482.55|9473.21|9473.21|9482.55|9482.55|9468.29|9468.29|0
1761835800000|2025-10-30 14:50:00|9473.35|9473.35|9483.92|9483.92|9483.92|9483.92|9470.98|9470.98|0
1761836100000|2025-10-30 14:55:00|9483.37|9483.37|9488.02|9488.02|9488.02|9488.02|9479.53|9479.53|0
1761836400000|2025-10-30 15:00:00|9488.27|9488.27|9501.26|9501.26|9501.26|9501.26|9488.27|9488.27|0
1761836700000|2025-10-30 15:05:00|9502.56|9502.56|9501.32|9501.32|9502.56|9502.56|9497.8|9497.8|0
1761837000000|2025-10-30 15:10:00|9500.76|9500.76|9500.75|9500.75|9502.62|9502.62|9495.98|9495.98|0
1761837300000|2025-10-30 15:15:00|9500.62|9500.62|9498.02|9498.02|9501|9501|9496.27|9496.27|0
1761837600000|2025-10-30 15:20:00|9498.48|9498.48|9501.93|9501.93|9504.8|9504.8|9498.2|9498.2|0
1761837900000|2025-10-30 15:25:00|9502.16|9502.16|9503.51|9503.51|9508.97|9508.97|9501.87|9501.87|0
1761838200000|2025-10-30 15:30:00|9503.37|9503.37|9504.37|9504.37|9505.92|9505.92|9501.59|9501.59|0
1761838500000|2025-10-30 15:35:00|9504.25|9504.25|9515.27|9515.27|9515.27|9515.27|9504.25|9504.25|0
1761838800000|2025-10-30 15:40:00|9515.93|9515.93|9518.01|9518.01|9518.55|9518.55|9510.03|9510.03|0
1761839100000|2025-10-30 15:45:00|9517.88|9517.88|9526.46|9526.46|9528.58|9528.58|9517.88|9517.88|0
1761839400000|2025-10-30 15:50:00|9526.71|9526.71|9524.38|9524.38|9527.21|9527.21|9521.44|9521.44|0
1761839700000|2025-10-30 15:55:00|9524.5|9524.5|9529.89|9529.89|9530.69|9530.69|9522.69|9522.69|0
1761840000000|2025-10-30 16:00:00|9529.74|9529.74|9526.57|9526.57|9529.74|9529.74|9523.37|9523.37|0
1761840300000|2025-10-30 16:05:00|9526.43|9526.43|9525.56|9525.56|9526.93|9526.93|9521.95|9521.95|0
1761840600000|2025-10-30 16:10:00|9526.01|9526.01|9530.46|9530.46|9531.16|9531.16|9526.01|9526.01|0
1761840900000|2025-10-30 16:15:00|9530|9530|9521.29|9521.29|9530.69|9530.69|9519.76|9519.76|0
1761841200000|2025-10-30 16:20:00|9521.43|9521.43|9521.1|9521.1|9523.7|9523.7|9518.28|9518.28|0
1761841500000|2025-10-30 16:25:00|9520.98|9520.98|9525.73|9525.73|9525.73|9525.73|9517.76|9517.76|0
1761898500000|2025-10-31 08:15:00|9493.42|9493.42|9496.11|9496.11|9497.28|9497.28|9487.87|9487.87|0
1761898800000|2025-10-31 08:20:00|9492.88|9492.88|9491.81|9491.81|9493.49|9493.49|9487.67|9487.67|0
1761899100000|2025-10-31 08:25:00|9490.69|9490.69|9493.35|9493.35|9493.35|9493.35|9490.53|9490.53|0
1761899400000|2025-10-31 08:30:00|9492.9|9492.9|9473.57|9473.57|9492.9|9492.9|9473.13|9473.13|0
1761899700000|2025-10-31 08:35:00|9473.9|9473.9|9470.83|9470.83|9474.91|9474.91|9470.1|9470.1|0
1761900000000|2025-10-31 08:40:00|9470.18|9470.18|9474.46|9474.46|9475.86|9475.86|9466.62|9466.62|0
1761900300000|2025-10-31 08:45:00|9474.6|9474.6|9464.58|9464.58|9474.6|9474.6|9464.36|9464.36|0
1761900600000|2025-10-31 08:50:00|9464.11|9464.11|9472.53|9472.53|9472.53|9472.53|9463.7|9463.7|0
1761900900000|2025-10-31 08:55:00|9471.87|9471.87|9469.87|9469.87|9476.55|9476.55|9469.87|9469.87|0
1761901200000|2025-10-31 09:00:00|9469.21|9469.21|9469.45|9469.45|9470.95|9470.95|9467.18|9467.18|0
1761901500000|2025-10-31 09:05:00|9469.95|9469.95|9474.07|9474.07|9474.99|9474.99|9469.7|9469.7|0
1761901800000|2025-10-31 09:10:00|9474.35|9474.35|9471.85|9471.85|9478.75|9478.75|9471.25|9471.25|0
1761902100000|2025-10-31 09:15:00|9471.7|9471.7|9470.19|9470.19|9472.78|9472.78|9469.61|9469.61|0
1761902400000|2025-10-31 09:20:00|9470.84|9470.84|9470.48|9470.48|9471.39|9471.39|9469.58|9469.58|0
1761902700000|2025-10-31 09:25:00|9469.37|9469.37|9470.3|9470.3|9474|9474|9468.66|9468.66|0
1761903000000|2025-10-31 09:30:00|9470.76|9470.76|9467.84|9467.84|9474.02|9474.02|9467.84|9467.84|0
1761903300000|2025-10-31 09:35:00|9468.17|9468.17|9471.33|9471.33|9471.33|9471.33|9464.33|9464.33|0
1761903600000|2025-10-31 09:40:00|9470.03|9470.03|9456.83|9456.83|9470.03|9470.03|9456.71|9456.71|0
1761903900000|2025-10-31 09:45:00|9456.15|9456.15|9451.04|9451.04|9458.24|9458.24|9450.48|9450.48|0
1761904200000|2025-10-31 09:50:00|9450.97|9450.97|9445.01|9445.01|9452.18|9452.18|9445.01|9445.01|0
1761904500000|2025-10-31 09:55:00|9446.13|9446.13|9447.4|9447.4|9450.32|9450.32|9444.41|9444.41|0
1761904800000|2025-10-31 10:00:00|9447.16|9447.16|9450.71|9450.71|9451.98|9451.98|9446.41|9446.41|0
1761905100000|2025-10-31 10:05:00|9450.15|9450.15|9446.82|9446.82|9450.15|9450.15|9443.09|9443.09|0
1761905400000|2025-10-31 10:10:00|9447.5|9447.5|9446.19|9446.19|9447.82|9447.82|9445.19|9445.19|0
1761905700000|2025-10-31 10:15:00|9446.4|9446.4|9442.91|9442.91|9446.4|9446.4|9441.35|9441.35|0
1761906000000|2025-10-31 10:20:00|9442.58|9442.58|9448.08|9448.08|9448.6|9448.6|9442.21|9442.21|0
1761906300000|2025-10-31 10:25:00|9448.32|9448.32|9444.62|9444.62|9448.97|9448.97|9444.55|9444.55|0
1761906600000|2025-10-31 10:30:00|9444.07|9444.07|9447.19|9447.19|9449.16|9449.16|9443.73|9443.73|0
1761906900000|2025-10-31 10:35:00|9446.98|9446.98|9449.01|9449.01|9449.01|9449.01|9443.53|9443.53|0
1761907200000|2025-10-31 10:40:00|9449.22|9449.22|9445.89|9445.89|9450.55|9450.55|9445.89|9445.89|0
1761907500000|2025-10-31 10:45:00|9446.13|9446.13|9448.92|9448.92|9449.04|9449.04|9445.87|9445.87|0
1761907800000|2025-10-31 10:50:00|9449.07|9449.07|9451.33|9451.33|9451.43|9451.43|9448.42|9448.42|0
1761908100000|2025-10-31 10:55:00|9451.89|9451.89|9459.05|9459.05|9460.21|9460.21|9451.19|9451.19|0
1761908400000|2025-10-31 11:00:00|9457.37|9457.37|9456.6|9456.6|9463.66|9463.66|9455.5|9455.5|0
1761908700000|2025-10-31 11:05:00|9456.67|9456.67|9453.09|9453.09|9457.83|9457.83|9453.02|9453.02|0
1761909000000|2025-10-31 11:10:00|9453.75|9453.75|9456.83|9456.83|9456.95|9456.95|9453.09|9453.09|0
1761909300000|2025-10-31 11:15:00|9457.48|9457.48|9450.94|9450.94|9457.89|9457.89|9450.57|9450.57|0
1761909600000|2025-10-31 11:20:00|9451.59|9451.59|9446.96|9446.96|9455.29|9455.29|9445.32|9445.32|0
1761909900000|2025-10-31 11:25:00|9446.72|9446.72|9449.95|9449.95|9449.95|9449.95|9446.2|9446.2|0
1761910200000|2025-10-31 11:30:00|9450.31|9450.31|9450.96|9450.96|9451.91|9451.91|9448.97|9448.97|0
1761910500000|2025-10-31 11:35:00|9450.63|9450.63|9449.65|9449.65|9450.63|9450.63|9445.79|9445.79|0
1761910800000|2025-10-31 11:40:00|9449.17|9449.17|9450.57|9450.57|9450.57|9450.57|9448.24|9448.24|0
1761911100000|2025-10-31 11:45:00|9451.48|9451.48|9452.18|9452.18|9455.46|9455.46|9451.17|9451.17|0
1761911400000|2025-10-31 11:50:00|9451.62|9451.62|9449.6|9449.6|9452.18|9452.18|9447.2|9447.2|0
1761911700000|2025-10-31 11:55:00|9449.27|9449.27|9451.37|9451.37|9452.84|9452.84|9449.27|9449.27|0
1761912000000|2025-10-31 12:00:00|9450.46|9450.46|9440.04|9440.04|9450.76|9450.76|9439.48|9439.48|0
1761912300000|2025-10-31 12:05:00|9438.9|9438.9|9434.78|9434.78|9438.9|9438.9|9433.92|9433.92|0
1761912600000|2025-10-31 12:10:00|9434.91|9434.91|9444.51|9444.51|9444.51|9444.51|9434.91|9434.91|0
1761912900000|2025-10-31 12:15:00|9444.65|9444.65|9450.97|9450.97|9452.17|9452.17|9444.65|9444.65|0
1761913200000|2025-10-31 12:20:00|9451.62|9451.62|9451.41|9451.41|9453.94|9453.94|9451.41|9451.41|0
1761913500000|2025-10-31 12:25:00|9452.71|9452.71|9448.99|9448.99|9454.67|9454.67|9448.99|9448.99|0
1761913800000|2025-10-31 12:30:00|9449.21|9449.21|9447.3|9447.3|9450.12|9450.12|9447.3|9447.3|0
1761914100000|2025-10-31 12:35:00|9447.86|9447.86|9435.61|9435.61|9447.86|9447.86|9433.9|9433.9|0
1761914400000|2025-10-31 12:40:00|9435.27|9435.27|9430.78|9430.78|9435.27|9435.27|9427.13|9427.13|0
1761914700000|2025-10-31 12:45:00|9430.99|9430.99|9434.94|9434.94|9435.73|9435.73|9430.99|9430.99|0
1761915000000|2025-10-31 12:50:00|9434.81|9434.81|9433.68|9433.68|9435.38|9435.38|9433.09|9433.09|0
1761915300000|2025-10-31 12:55:00|9432.37|9432.37|9434.03|9434.03|9435.45|9435.45|9429.57|9429.57|0
1761915600000|2025-10-31 13:00:00|9434.3|9434.3|9430.48|9430.48|9434.42|9434.42|9430.03|9430.03|0
1761915900000|2025-10-31 13:05:00|9430.79|9430.79|9433.12|9433.12|9433.12|9433.12|9427.32|9427.32|0
1761916200000|2025-10-31 13:10:00|9433.18|9433.18|9433.75|9433.75|9435.41|9435.41|9431.09|9431.09|0
1761916500000|2025-10-31 13:15:00|9433.41|9433.41|9436.83|9436.83|9436.97|9436.97|9433.2|9433.2|0
1761916800000|2025-10-31 13:20:00|9436.99|9436.99|9434.83|9434.83|9438.95|9438.95|9434.3|9434.3|0
1761917100000|2025-10-31 13:25:00|9434.18|9434.18|9428.17|9428.17|9434.54|9434.54|9426.34|9426.34|0
1761917400000|2025-10-31 13:30:00|9427.61|9427.61|9411.4|9411.4|9432.38|9432.38|9407.44|9407.44|0
1761917700000|2025-10-31 13:35:00|9411.54|9411.54|9405.81|9405.81|9413.16|9413.16|9403.45|9403.45|0
1761918000000|2025-10-31 13:40:00|9403.02|9403.02|9397.79|9397.79|9403.02|9403.02|9397.66|9397.66|0
1761918300000|2025-10-31 13:45:00|9398.54|9398.54|9402.5|9402.5|9407.14|9407.14|9397.4|9397.4|0
1761918600000|2025-10-31 13:50:00|9401.39|9401.39|9413.07|9413.07|9413.07|9413.07|9400.83|9400.83|0
1761918900000|2025-10-31 13:55:00|9412.51|9412.51|9409.67|9409.67|9417.93|9417.93|9407.58|9407.58|0
1761919200000|2025-10-31 14:00:00|9410.78|9410.78|9404.44|9404.44|9411.9|9411.9|9403.39|9403.39|0
1761919500000|2025-10-31 14:05:00|9405.56|9405.56|9408.49|9408.49|9414.47|9414.47|9403.67|9403.67|0
1761919800000|2025-10-31 14:10:00|9409.14|9409.14|9405.02|9405.02|9411.59|9411.59|9405.02|9405.02|0
1761920100000|2025-10-31 14:15:00|9404.46|9404.46|9415.05|9415.05|9415.68|9415.68|9402.35|9402.35|0
1761920400000|2025-10-31 14:20:00|9415.55|9415.55|9410.42|9410.42|9415.55|9415.55|9405.86|9405.86|0
1761920700000|2025-10-31 14:25:00|9409.86|9409.86|9408.38|9408.38|9416.71|9416.71|9408.15|9408.15|0
1761921000000|2025-10-31 14:30:00|9407.73|9407.73|9414.39|9414.39|9414.39|9414.39|9403.81|9403.81|0
1761921300000|2025-10-31 14:35:00|9414.52|9414.52|9411.62|9411.62|9418.36|9418.36|9411.41|9411.41|0
1761921600000|2025-10-31 14:40:00|9410.96|9410.96|9420.77|9420.77|9423.79|9423.79|9406.52|9406.52|0
1761921900000|2025-10-31 14:45:00|9420.89|9420.89|9425.65|9425.65|9429.09|9429.09|9420.89|9420.89|0
1761922200000|2025-10-31 14:50:00|9425.49|9425.49|9422.9|9422.9|9431.09|9431.09|9421.2|9421.2|0
1761922500000|2025-10-31 14:55:00|9421.79|9421.79|9425.45|9425.45|9425.45|9425.45|9419.38|9419.38|0
1761922800000|2025-10-31 15:00:00|9425.78|9425.78|9437.19|9437.19|9437.75|9437.75|9424.51|9424.51|0
1761923100000|2025-10-31 15:05:00|9437.75|9437.75|9447.45|9447.45|9449.7|9449.7|9437.75|9437.75|0
1761923400000|2025-10-31 15:10:00|9447.78|9447.78|9446.2|9446.2|9452.83|9452.83|9445.87|9445.87|0
1761923700000|2025-10-31 15:15:00|9446.66|9446.66|9447.83|9447.83|9449.1|9449.1|9445.54|9445.54|0
1761924000000|2025-10-31 15:20:00|9449.13|9449.13|9447.47|9447.47|9451.57|9451.57|9446.57|9446.57|0
1761924300000|2025-10-31 15:25:00|9447.24|9447.24|9446.32|9446.32|9447.24|9447.24|9441.62|9441.62|0
1761924600000|2025-10-31 15:30:00|9448.93|9448.93|9454.64|9454.64|9455.36|9455.36|9446.06|9446.06|0
1761924900000|2025-10-31 15:35:00|9453.99|9453.99|9449.57|9449.57|9455.27|9455.27|9449.41|9449.41|0
1761925200000|2025-10-31 15:40:00|9450.22|9450.22|9446.34|9446.34|9451.61|9451.61|9441.82|9441.82|0
1761925500000|2025-10-31 15:45:00|9446.99|9446.99|9471.92|9471.92|9472.45|9472.45|9446.99|9446.99|0
1761925800000|2025-10-31 15:50:00|9473.22|9473.22|9477.62|9477.62|9477.74|9477.74|9473.22|9473.22|0
1761926100000|2025-10-31 15:55:00|9478.76|9478.76|9472.67|9472.67|9478.76|9478.76|9472.66|9472.66|0
1761926400000|2025-10-31 16:00:00|9472.43|9472.43|9467.98|9467.98|9472.43|9472.43|9462.3|9462.3|0
1761926700000|2025-10-31 16:05:00|9468.35|9468.35|9472.4|9472.4|9475.05|9475.05|9468.1|9468.1|0
1761927000000|2025-10-31 16:10:00|9471.95|9471.95|9470.53|9470.53|9474.04|9474.04|9470.07|9470.07|0
1761927300000|2025-10-31 16:15:00|9469.1|9469.1|9466.56|9466.56|9470.28|9470.28|9466.56|9466.56|0
1761927600000|2025-10-31 16:20:00|9466.62|9466.62|9464.77|9464.77|9468.97|9468.97|9462.55|9462.55|0
1761927900000|2025-10-31 16:25:00|9465|9465|9477.11|9477.11|9477.61|9477.61|9463.54|9463.54|0
1762157700000|2025-11-03 08:15:00|9411.65|9411.65|9412.42|9412.42|9418.08|9418.08|9402.25|9402.25|0
1762158000000|2025-11-03 08:20:00|9411.76|9411.76|9414.09|9414.09|9417.48|9417.48|9402.3|9402.3|0
1762158300000|2025-11-03 08:25:00|9414.65|9414.65|9422.86|9422.86|9424.54|9424.54|9414.61|9414.61|0
1762158600000|2025-11-03 08:30:00|9424.54|9424.54|9426.46|9426.46|9427.22|9427.22|9421.04|9421.04|0
1762158900000|2025-11-03 08:35:00|9426.22|9426.22|9428.48|9428.48|9429.62|9429.62|9423.13|9423.13|0
1762159200000|2025-11-03 08:40:00|9428.77|9428.77|9424.65|9424.65|9429.98|9429.98|9423.7|9423.7|0
1762159500000|2025-11-03 08:45:00|9425.18|9425.18|9446.31|9446.31|9446.96|9446.96|9425.18|9425.18|0
1762159800000|2025-11-03 08:50:00|9446.96|9446.96|9445.29|9445.29|9450.62|9450.62|9445.29|9445.29|0
1762160100000|2025-11-03 08:55:00|9445.6|9445.6|9435.44|9435.44|9447.87|9447.87|9435.44|9435.44|0
1762160400000|2025-11-03 09:00:00|9435.51|9435.51|9437.72|9437.72|9440.22|9440.22|9435.13|9435.13|0
1762160700000|2025-11-03 09:05:00|9437.39|9437.39|9445.75|9445.75|9447.16|9447.16|9434.37|9434.37|0
1762161000000|2025-11-03 09:10:00|9445.61|9445.61|9444.05|9444.05|9445.61|9445.61|9442.02|9442.02|0
1762161300000|2025-11-03 09:15:00|9444.43|9444.43|9446.22|9446.22|9446.92|9446.92|9444.43|9444.43|0
1762161600000|2025-11-03 09:20:00|9446.01|9446.01|9443.63|9443.63|9448.08|9448.08|9443.63|9443.63|0
1762161900000|2025-11-03 09:25:00|9444.19|9444.19|9443.16|9443.16|9445.11|9445.11|9441.86|9441.86|0
1762162200000|2025-11-03 09:30:00|9440.66|9440.66|9447.19|9447.19|9451.35|9451.35|9440.44|9440.44|0
1762162500000|2025-11-03 09:35:00|9446.71|9446.71|9446.71|9446.71|9449.34|9449.34|9446.6|9446.6|0
1762162800000|2025-11-03 09:40:00|9447|9447|9451.18|9451.18|9451.18|9451.18|9446.89|9446.89|0
1762163100000|2025-11-03 09:45:00|9450.62|9450.62|9445.57|9445.57|9451.18|9451.18|9442.33|9442.33|0
1762163400000|2025-11-03 09:50:00|9445.34|9445.34|9446.97|9446.97|9449.69|9449.69|9445.34|9445.34|0
1762163700000|2025-11-03 09:55:00|9446.9|9446.9|9443.46|9443.46|9446.97|9446.97|9443.46|9443.46|0
1762164000000|2025-11-03 10:00:00|9441.5|9441.5|9444.11|9444.11|9444.11|9444.11|9439.4|9439.4|0
1762164300000|2025-11-03 10:05:00|9444.18|9444.18|9457.44|9457.44|9457.44|9457.44|9443.5|9443.5|0
1762164600000|2025-11-03 10:10:00|9457.68|9457.68|9445.6|9445.6|9457.99|9457.99|9443.49|9443.49|0
1762164900000|2025-11-03 10:15:00|9444.92|9444.92|9457.13|9457.13|9457.13|9457.13|9443.12|9443.12|0
1762165200000|2025-11-03 10:20:00|9459.18|9459.18|9479.78|9479.78|9481.97|9481.97|9457.19|9457.19|0
1762165500000|2025-11-03 10:25:00|9479.22|9479.22|9480.72|9480.72|9484.93|9484.93|9474.07|9474.07|0
1762165800000|2025-11-03 10:30:00|9480.65|9480.65|9491.35|9491.35|9491.35|9491.35|9480.49|9480.49|0
1762166100000|2025-11-03 10:35:00|9491.21|9491.21|9490.66|9490.66|9499.29|9499.29|9488.43|9488.43|0
1762166400000|2025-11-03 10:40:00|9491.31|9491.31|9497.05|9497.05|9497.05|9497.05|9490.18|9490.18|0
1762166700000|2025-11-03 10:45:00|9497.71|9497.71|9500.57|9500.57|9502.68|9502.68|9497.71|9497.71|0
1762167000000|2025-11-03 10:50:00|9500.39|9500.39|9498.46|9498.46|9500.39|9500.39|9496.64|9496.64|0
1762167300000|2025-11-03 10:55:00|9498.68|9498.68|9499.36|9499.36|9501.49|9501.49|9498.52|9498.52|0
1762167600000|2025-11-03 11:00:00|9499.61|9499.61|9496|9496|9499.64|9499.64|9494.89|9494.89|0
1762167900000|2025-11-03 11:05:00|9495.35|9495.35|9491.23|9491.23|9496.16|9496.16|9491.23|9491.23|0
1762168200000|2025-11-03 11:10:00|9490.61|9490.61|9487.76|9487.76|9490.61|9490.61|9486.79|9486.79|0
1762168500000|2025-11-03 11:15:00|9487.54|9487.54|9482.3|9482.3|9487.54|9487.54|9479.43|9479.43|0
1762168800000|2025-11-03 11:20:00|9482.95|9482.95|9468.87|9468.87|9484.19|9484.19|9468.87|9468.87|0
1762169100000|2025-11-03 11:25:00|9470.83|9470.83|9476.48|9476.48|9476.48|9476.48|9470.83|9470.83|0
1762169400000|2025-11-03 11:30:00|9475.83|9475.83|9475.19|9475.19|9477.93|9477.93|9471.5|9471.5|0
1762169700000|2025-11-03 11:35:00|9476.5|9476.5|9483.84|9483.84|9483.84|9483.84|9476.43|9476.43|0
1762170000000|2025-11-03 11:40:00|9484.49|9484.49|9495.43|9495.43|9495.73|9495.73|9484.49|9484.49|0
1762170300000|2025-11-03 11:45:00|9495.99|9495.99|9500.12|9500.12|9501.42|9501.42|9495.54|9495.54|0
1762170600000|2025-11-03 11:50:00|9499.88|9499.88|9504.83|9504.83|9504.83|9504.83|9498.1|9498.1|0
1762170900000|2025-11-03 11:55:00|9505.51|9505.51|9506.04|9506.04|9507.91|9507.91|9505.28|9505.28|0
1762171200000|2025-11-03 12:00:00|9506.1|9506.1|9510.7|9510.7|9512.59|9512.59|9506.1|9506.1|0
1762171500000|2025-11-03 12:05:00|9511.35|9511.35|9514.38|9514.38|9515.81|9515.81|9510.82|9510.82|0
1762171800000|2025-11-03 12:10:00|9514.76|9514.76|9515.21|9515.21|9516.16|9516.16|9513.48|9513.48|0
1762172100000|2025-11-03 12:15:00|9514.65|9514.65|9514.66|9514.66|9516.23|9516.23|9512.41|9512.41|0
1762172400000|2025-11-03 12:20:00|9514.45|9514.45|9509.44|9509.44|9515.41|9515.41|9509.44|9509.44|0
1762172700000|2025-11-03 12:25:00|9510.1|9510.1|9508.9|9508.9|9512.88|9512.88|9508.57|9508.57|0
1762173000000|2025-11-03 12:30:00|9508.84|9508.84|9513.82|9513.82|9513.82|9513.82|9508.69|9508.69|0
1762173300000|2025-11-03 12:35:00|9513.75|9513.75|9509.23|9509.23|9514.03|9514.03|9508.92|9508.92|0
1762173600000|2025-11-03 12:40:00|9509.03|9509.03|9516.49|9516.49|9516.49|9516.49|9508.9|9508.9|0
1762173900000|2025-11-03 12:45:00|9515.84|9515.84|9511.82|9511.82|9515.84|9515.84|9510.05|9510.05|0
1762174200000|2025-11-03 12:50:00|9511.97|9511.97|9511.58|9511.58|9518.76|9518.76|9510.91|9510.91|0
1762174500000|2025-11-03 12:55:00|9511.03|9511.03|9510.6|9510.6|9513.76|9513.76|9510.09|9510.09|0
1762174800000|2025-11-03 13:00:00|9510.36|9510.36|9509.01|9509.01|9512.49|9512.49|9507.02|9507.02|0
1762175100000|2025-11-03 13:05:00|9508.76|9508.76|9509.52|9509.52|9509.59|9509.59|9507.67|9507.67|0
1762175400000|2025-11-03 13:10:00|9509.59|9509.59|9507.58|9507.58|9509.8|9509.8|9507.58|9507.58|0
1762175700000|2025-11-03 13:15:00|9508.23|9508.23|9508.42|9508.42|9509.87|9509.87|9506.9|9506.9|0
1762176000000|2025-11-03 13:20:00|9508.54|9508.54|9512.04|9512.04|9512.11|9512.11|9508.13|9508.13|0
1762176300000|2025-11-03 13:25:00|9511.98|9511.98|9516.68|9516.68|9517.16|9517.16|9511.76|9511.76|0
1762176600000|2025-11-03 13:30:00|9517.82|9517.82|9517.89|9517.89|9522.64|9522.64|9516.64|9516.64|0
1762176900000|2025-11-03 13:35:00|9517.21|9517.21|9519.39|9519.39|9521.12|9521.12|9514.98|9514.98|0
1762177200000|2025-11-03 13:40:00|9519.56|9519.56|9517.15|9517.15|9521.53|9521.53|9517.15|9517.15|0
1762177500000|2025-11-03 13:45:00|9518.27|9518.27|9522.29|9522.29|9522.29|9522.29|9517.78|9517.78|0
1762177800000|2025-11-03 13:50:00|9522.97|9522.97|9518.37|9518.37|9522.97|9522.97|9518.12|9518.12|0
1762178100000|2025-11-03 13:55:00|9518.67|9518.67|9519.27|9519.27|9519.27|9519.27|9516.57|9516.57|0
1762178400000|2025-11-03 14:00:00|9519.14|9519.14|9528.92|9528.92|9529.14|9529.14|9519.14|9519.14|0
1762178700000|2025-11-03 14:05:00|9528.85|9528.85|9524.29|9524.29|9530.76|9530.76|9523.73|9523.73|0
1762179000000|2025-11-03 14:10:00|9525.6|9525.6|9522.08|9522.08|9527.7|9527.7|9520.97|9520.97|0
1762179300000|2025-11-03 14:15:00|9521.52|9521.52|9526.03|9526.03|9526.03|9526.03|9520.75|9520.75|0
1762179600000|2025-11-03 14:20:00|9526.68|9526.68|9534.56|9534.56|9534.56|9534.56|9526.68|9526.68|0
1762179900000|2025-11-03 14:25:00|9534.31|9534.31|9534.95|9534.95|9540.55|9540.55|9533.63|9533.63|0
1762180200000|2025-11-03 14:30:00|9534.83|9534.83|9524.42|9524.42|9539.43|9539.43|9522.37|9522.37|0
1762180500000|2025-11-03 14:35:00|9525.73|9525.73|9532.42|9532.42|9537.63|9537.63|9525.73|9525.73|0
1762180800000|2025-11-03 14:40:00|9532.09|9532.09|9521.64|9521.64|9532.98|9532.98|9519.13|9519.13|0
1762181100000|2025-11-03 14:45:00|9521.28|9521.28|9526.8|9526.8|9532.46|9532.46|9516.25|9516.25|0
1762181400000|2025-11-03 14:50:00|9526.41|9526.41|9529.37|9529.37|9530.02|9530.02|9523.01|9523.01|0
1762181700000|2025-11-03 14:55:00|9529.51|9529.51|9534.13|9534.13|9534.13|9534.13|9527.3|9527.3|0
1762182000000|2025-11-03 15:00:00|9533.92|9533.92|9527.07|9527.07|9536.12|9536.12|9527.07|9527.07|0
1762182300000|2025-11-03 15:05:00|9527.63|9527.63|9529.54|9529.54|9531.53|9531.53|9522.79|9522.79|0
1762182600000|2025-11-03 15:10:00|9530.45|9530.45|9526.3|9526.3|9536.51|9536.51|9526.3|9526.3|0
1762182900000|2025-11-03 15:15:00|9526.59|9526.59|9523.02|9523.02|9526.59|9526.59|9513.12|9513.12|0
1762183200000|2025-11-03 15:20:00|9523.47|9523.47|9525.14|9525.14|9526.2|9526.2|9520.41|9520.41|0
1762183500000|2025-11-03 15:25:00|9525.39|9525.39|9527.44|9527.44|9527.59|9527.59|9522.82|9522.82|0
1762183800000|2025-11-03 15:30:00|9528.1|9528.1|9522.81|9522.81|9531.07|9531.07|9519|9519|0
1762184100000|2025-11-03 15:35:00|9523.37|9523.37|9536.2|9536.2|9537.13|9537.13|9523.37|9523.37|0
1762184400000|2025-11-03 15:40:00|9536.38|9536.38|9537.95|9537.95|9539.63|9539.63|9533.15|9533.15|0
1762184700000|2025-11-03 15:45:00|9537.72|9537.72|9544.32|9544.32|9544.74|9544.74|9533.81|9533.81|0
1762185000000|2025-11-03 15:50:00|9543.67|9543.67|9538.32|9538.32|9546.68|9546.68|9538.12|9538.12|0
1762185300000|2025-11-03 15:55:00|9539.62|9539.62|9543.34|9543.34|9547.83|9547.83|9537.9|9537.9|0
1762185600000|2025-11-03 16:00:00|9544.46|9544.46|9546.88|9546.88|9546.88|9546.88|9540.44|9540.44|0
1762185900000|2025-11-03 16:05:00|9547.43|9547.43|9548.27|9548.27|9549.03|9549.03|9544.85|9544.85|0
1762186200000|2025-11-03 16:10:00|9548|9548|9558.76|9558.76|9559.62|9559.62|9547.31|9547.31|0
1762186500000|2025-11-03 16:15:00|9558.51|9558.51|9555.15|9555.15|9561.86|9561.86|9550.07|9550.07|0
1762186800000|2025-11-03 16:20:00|9554.78|9554.78|9547.3|9547.3|9556.27|9556.27|9547.3|9547.3|0
1762187100000|2025-11-03 16:25:00|9547.63|9547.63|9539.65|9539.65|9547.88|9547.88|9534.65|9534.65|0
1762244100000|2025-11-04 08:15:00|9437.23|9437.23|9420.33|9420.33|9437.23|9437.23|9419.68|9419.68|0
1762244400000|2025-11-04 08:20:00|9420.45|9420.45|9443.58|9443.58|9443.75|9443.75|9420.45|9420.45|0
1762244700000|2025-11-04 08:25:00|9443.79|9443.79|9443.78|9443.78|9453.52|9453.52|9441.57|9441.57|0
1762245000000|2025-11-04 08:30:00|9443.92|9443.92|9453.34|9453.34|9455.01|9455.01|9443.36|9443.36|0
1762245300000|2025-11-04 08:35:00|9452.69|9452.69|9445.34|9445.34|9452.69|9452.69|9442.26|9442.26|0
1762245600000|2025-11-04 08:40:00|9447.3|9447.3|9452.46|9452.46|9452.93|9452.93|9447.3|9447.3|0
1762245900000|2025-11-04 08:45:00|9453.02|9453.02|9453.01|9453.01|9455.31|9455.31|9451.71|9451.71|0
1762246200000|2025-11-04 08:50:00|9453.57|9453.57|9454.73|9454.73|9454.73|9454.73|9451.61|9451.61|0
1762246500000|2025-11-04 08:55:00|9454.17|9454.17|9449.33|9449.33|9454.17|9454.17|9446.35|9446.35|0
1762246800000|2025-11-04 09:00:00|9449.66|9449.66|9452.24|9452.24|9453.91|9453.91|9449.02|9449.02|0
1762247100000|2025-11-04 09:05:00|9452.09|9452.09|9449.11|9449.11|9453.06|9453.06|9448.27|9448.27|0
1762247400000|2025-11-04 09:10:00|9448.55|9448.55|9439.92|9439.92|9448.55|9448.55|9438.76|9438.76|0
1762247700000|2025-11-04 09:15:00|9441.23|9441.23|9448.4|9448.4|9450.44|9450.44|9439.4|9439.4|0
1762248000000|2025-11-04 09:20:00|9445.79|9445.79|9431.85|9431.85|9446.04|9446.04|9429.51|9429.51|0
1762248300000|2025-11-04 09:25:00|9431.19|9431.19|9428.94|9428.94|9433.34|9433.34|9428.44|9428.44|0
1762248600000|2025-11-04 09:30:00|9429.18|9429.18|9422.74|9422.74|9429.18|9429.18|9420.78|9420.78|0
1762248900000|2025-11-04 09:35:00|9422.89|9422.89|9421.88|9421.88|9422.89|9422.89|9418.44|9418.44|0
1762249200000|2025-11-04 09:40:00|9422.09|9422.09|9416.21|9416.21|9422.09|9422.09|9416.21|9416.21|0
1762249500000|2025-11-04 09:45:00|9416.81|9416.81|9419.58|9419.58|9420.24|9420.24|9412.59|9412.59|0
1762249800000|2025-11-04 09:50:00|9419.83|9419.83|9414.67|9414.67|9420.66|9420.66|9414.22|9414.22|0
1762250100000|2025-11-04 09:55:00|9415.33|9415.33|9412.39|9412.39|9417.09|9417.09|9409.5|9409.5|0
1762250400000|2025-11-04 10:00:00|9412.94|9412.94|9406.68|9406.68|9412.94|9412.94|9406.68|9406.68|0
1762250700000|2025-11-04 10:05:00|9406.43|9406.43|9400.83|9400.83|9406.58|9406.58|9400.83|9400.83|0
1762251000000|2025-11-04 10:10:00|9400.98|9400.98|9398.53|9398.53|9405.78|9405.78|9398.33|9398.33|0
1762251300000|2025-11-04 10:15:00|9398.4|9398.4|9401.86|9401.86|9402.28|9402.28|9397.07|9397.07|0
1762251600000|2025-11-04 10:20:00|9405.77|9405.77|9411.52|9411.52|9412.3|9412.3|9405.77|9405.77|0
1762251900000|2025-11-04 10:25:00|9411.31|9411.31|9407.74|9407.74|9415.33|9415.33|9407.74|9407.74|0
1762252200000|2025-11-04 10:30:00|9407.5|9407.5|9416.45|9416.45|9417.36|9417.36|9407.5|9407.5|0
1762252500000|2025-11-04 10:35:00|9416.33|9416.33|9426.84|9426.84|9427.34|9427.34|9416.33|9416.33|0
1762252800000|2025-11-04 10:40:00|9426.98|9426.98|9429.62|9429.62|9429.62|9429.62|9426.98|9426.98|0
1762253100000|2025-11-04 10:45:00|9429.69|9429.69|9437.17|9437.17|9442.35|9442.35|9429.69|9429.69|0
1762253400000|2025-11-04 10:50:00|9437.6|9437.6|9437.74|9437.74|9440.08|9440.08|9435.39|9435.39|0
1762253700000|2025-11-04 10:55:00|9437.81|9437.81|9438.24|9438.24|9438.24|9438.24|9434.67|9434.67|0
1762254000000|2025-11-04 11:00:00|9438.31|9438.31|9439.6|9439.6|9439.6|9439.6|9432.88|9432.88|0
1762254300000|2025-11-04 11:05:00|9439.27|9439.27|9440.67|9440.67|9442.38|9442.38|9439.14|9439.14|0
1762254600000|2025-11-04 11:10:00|9440.01|9440.01|9434.93|9434.93|9441.17|9441.17|9432.24|9432.24|0
1762254900000|2025-11-04 11:15:00|9435.58|9435.58|9440.85|9440.85|9441.3|9441.3|9435.58|9435.58|0
1762255200000|2025-11-04 11:20:00|9439.73|9439.73|9438.99|9438.99|9442.28|9442.28|9437.47|9437.47|0
1762255500000|2025-11-04 11:25:00|9438.34|9438.34|9433.76|9433.76|9438.53|9438.53|9429.41|9429.41|0
1762255800000|2025-11-04 11:30:00|9435.36|9435.36|9426.9|9426.9|9436.02|9436.02|9422.38|9422.38|0
1762256100000|2025-11-04 11:35:00|9427.12|9427.12|9428.78|9428.78|9429.78|9429.78|9426.06|9426.06|0
1762256400000|2025-11-04 11:40:00|9429.02|9429.02|9423.87|9423.87|9429.6|9429.6|9423.47|9423.47|0
1762256700000|2025-11-04 11:45:00|9424|9424|9426.05|9426.05|9426.55|9426.55|9421.57|9421.57|0
1762257000000|2025-11-04 11:50:00|9425.8|9425.8|9419.88|9419.88|9425.8|9425.8|9418.76|9418.76|0
1762257300000|2025-11-04 11:55:00|9419.95|9419.95|9427.57|9427.57|9427.79|9427.79|9419.58|9419.58|0
1762257600000|2025-11-04 12:00:00|9427.42|9427.42|9433.95|9433.95|9440.34|9440.34|9426.86|9426.86|0
1762257900000|2025-11-04 12:05:00|9433.39|9433.39|9438.85|9438.85|9441.46|9441.46|9433.39|9433.39|0
1762258200000|2025-11-04 12:10:00|9439.97|9439.97|9432.94|9432.94|9440.71|9440.71|9432.94|9432.94|0
1762258500000|2025-11-04 12:15:00|9433.56|9433.56|9435.35|9435.35|9436.56|9436.56|9433.56|9433.56|0
1762258800000|2025-11-04 12:20:00|9435.1|9435.1|9441.25|9441.25|9441.25|9441.25|9433.98|9433.98|0
1762259100000|2025-11-04 12:25:00|9441.4|9441.4|9442.9|9442.9|9448.16|9448.16|9441.4|9441.4|0
1762259400000|2025-11-04 12:30:00|9443.19|9443.19|9444.2|9444.2|9446.21|9446.21|9441.63|9441.63|0
1762259700000|2025-11-04 12:35:00|9444.05|9444.05|9441.88|9441.88|9444.6|9444.6|9439.99|9439.99|0
1762260000000|2025-11-04 12:40:00|9442.03|9442.03|9439.44|9439.44|9443.94|9443.94|9439.44|9439.44|0
1762260300000|2025-11-04 12:45:00|9439.69|9439.69|9442.56|9442.56|9443.25|9443.25|9439.09|9439.09|0
1762260600000|2025-11-04 12:50:00|9442.35|9442.35|9444.09|9444.09|9445.08|9445.08|9441.84|9441.84|0
1762260900000|2025-11-04 12:55:00|9442.42|9442.42|9444.04|9444.04|9444.04|9444.04|9439.69|9439.69|0
1762261200000|2025-11-04 13:00:00|9443.54|9443.54|9444.43|9444.43|9444.43|9444.43|9441.63|9441.63|0
1762261500000|2025-11-04 13:05:00|9444.58|9444.58|9441.73|9441.73|9446.44|9446.44|9441.5|9441.5|0
1762261800000|2025-11-04 13:10:00|9441.42|9441.42|9434.71|9434.71|9441.73|9441.73|9434.71|9434.71|0
1762262100000|2025-11-04 13:15:00|9434.58|9434.58|9434.33|9434.33|9434.58|9434.58|9428.81|9428.81|0
1762262400000|2025-11-04 13:20:00|9434.64|9434.64|9428.64|9428.64|9437|9437|9428.64|9428.64|0
1762262700000|2025-11-04 13:25:00|9428.27|9428.27|9426.36|9426.36|9429.55|9429.55|9426.36|9426.36|0
1762263000000|2025-11-04 13:30:00|9426.29|9426.29|9428.46|9428.46|9428.46|9428.46|9424.04|9424.04|0
1762263300000|2025-11-04 13:35:00|9428.53|9428.53|9428.81|9428.81|9430.26|9430.26|9427.84|9427.84|0
1762263600000|2025-11-04 13:40:00|9428.48|9428.48|9421.21|9421.21|9429.12|9429.12|9421.21|9421.21|0
1762263900000|2025-11-04 13:45:00|9420.84|9420.84|9420.35|9420.35|9420.84|9420.84|9417.52|9417.52|0
1762264200000|2025-11-04 13:50:00|9421.03|9421.03|9419.54|9419.54|9421.03|9421.03|9415.64|9415.64|0
1762264500000|2025-11-04 13:55:00|9419.67|9419.67|9426.68|9426.68|9427.01|9427.01|9419.67|9419.67|0
1762264800000|2025-11-04 14:00:00|9427.06|9427.06|9421.93|9421.93|9427.19|9427.19|9421.49|9421.49|0
1762265100000|2025-11-04 14:05:00|9421.78|9421.78|9417.43|9417.43|9421.78|9421.78|9417.43|9417.43|0
1762265400000|2025-11-04 14:10:00|9418.09|9418.09|9422.65|9422.65|9422.65|9422.65|9417.77|9417.77|0
1762265700000|2025-11-04 14:15:00|9422.89|9422.89|9418.7|9418.7|9423.03|9423.03|9418.7|9418.7|0
1762266000000|2025-11-04 14:20:00|9418.55|9418.55|9412.13|9412.13|9418.55|9418.55|9410.78|9410.78|0
1762266300000|2025-11-04 14:25:00|9411.22|9411.22|9409.1|9409.1|9412.4|9412.4|9407.92|9407.92|0
1762266600000|2025-11-04 14:30:00|9406.87|9406.87|9427.35|9427.35|9430.55|9430.55|9399.26|9399.26|0
1762266900000|2025-11-04 14:35:00|9431.26|9431.26|9420.81|9420.81|9443.43|9443.43|9419.93|9419.93|0
1762267200000|2025-11-04 14:40:00|9418.57|9418.57|9429.77|9429.77|9432.43|9432.43|9405.66|9405.66|0
1762267500000|2025-11-04 14:45:00|9428.65|9428.65|9418.51|9418.51|9429.13|9429.13|9418.51|9418.51|0
1762267800000|2025-11-04 14:50:00|9418.66|9418.66|9413.46|9413.46|9425.14|9425.14|9412.32|9412.32|0
1762268100000|2025-11-04 14:55:00|9413.7|9413.7|9410.69|9410.69|9413.7|9413.7|9407.89|9407.89|0
1762268400000|2025-11-04 15:00:00|9410.36|9410.36|9413.34|9413.34|9414.35|9414.35|9409.42|9409.42|0
1762268700000|2025-11-04 15:05:00|9413.67|9413.67|9416|9416|9421.08|9421.08|9412.06|9412.06|0
1762269000000|2025-11-04 15:10:00|9416.22|9416.22|9413.44|9413.44|9422.64|9422.64|9413.44|9413.44|0
1762269300000|2025-11-04 15:15:00|9413.65|9413.65|9411.72|9411.72|9418.03|9418.03|9409.53|9409.53|0
1762269600000|2025-11-04 15:20:00|9411.51|9411.51|9402.36|9402.36|9411.85|9411.85|9400.27|9400.27|0
1762269900000|2025-11-04 15:25:00|9402.03|9402.03|9395.87|9395.87|9402.26|9402.26|9395.35|9395.35|0
1762270200000|2025-11-04 15:30:00|9396.25|9396.25|9399.61|9399.61|9401.04|9401.04|9393.05|9393.05|0
1762270500000|2025-11-04 15:35:00|9399.49|9399.49|9392.56|9392.56|9403.28|9403.28|9391.58|9391.58|0
1762270800000|2025-11-04 15:40:00|9392.07|9392.07|9385.66|9385.66|9392.07|9392.07|9385.14|9385.14|0
1762271100000|2025-11-04 15:45:00|9385.57|9385.57|9373.97|9373.97|9385.57|9385.57|9373.22|9373.22|0
1762271400000|2025-11-04 15:50:00|9373.64|9373.64|9362.18|9362.18|9374.76|9374.76|9361.85|9361.85|0
1762271700000|2025-11-04 15:55:00|9362.34|9362.34|9363.72|9363.72|9365.14|9365.14|9355.47|9355.47|0
1762272000000|2025-11-04 16:00:00|9363.6|9363.6|9367.09|9367.09|9370.21|9370.21|9363.18|9363.18|0
1762272300000|2025-11-04 16:05:00|9366.43|9366.43|9357.64|9357.64|9368.91|9368.91|9357.26|9357.26|0
1762272600000|2025-11-04 16:10:00|9358.29|9358.29|9367.39|9367.39|9367.76|9367.76|9357.27|9357.27|0
1762272900000|2025-11-04 16:15:00|9367.05|9367.05|9375.87|9375.87|9377.17|9377.17|9366.5|9366.5|0
1762273200000|2025-11-04 16:20:00|9375.8|9375.8|9377.28|9377.28|9378.67|9378.67|9373.75|9373.75|0
1762273500000|2025-11-04 16:25:00|9377.59|9377.59|9382.7|9382.7|9384.35|9384.35|9375.01|9375.01|0
1762330500000|2025-11-05 08:15:00|9423.9|9423.9|9427.19|9427.19|9427.49|9427.49|9414.43|9414.43|0
1762330800000|2025-11-05 08:20:00|9427.43|9427.43|9427.87|9427.87|9430.12|9430.12|9421.74|9421.74|0
1762331100000|2025-11-05 08:25:00|9427.42|9427.42|9416.38|9416.38|9427.42|9427.42|9413.73|9413.73|0
1762331400000|2025-11-05 08:30:00|9416.52|9416.52|9427.28|9427.28|9427.28|9427.28|9416.32|9416.32|0
1762331700000|2025-11-05 08:35:00|9427.42|9427.42|9425.28|9425.28|9428.03|9428.03|9423.26|9423.26|0
1762332000000|2025-11-05 08:40:00|9425.94|9425.94|9431.05|9431.05|9431.05|9431.05|9425.33|9425.33|0
1762332300000|2025-11-05 08:45:00|9432.02|9432.02|9444.18|9444.18|9446.12|9446.12|9432.02|9432.02|0
1762332600000|2025-11-05 08:50:00|9448.46|9448.46|9448.83|9448.83|9454.51|9454.51|9447.11|9447.11|0
1762332900000|2025-11-05 08:55:00|9450.76|9450.76|9434.16|9434.16|9455.32|9455.32|9432.94|9432.94|0
1762333200000|2025-11-05 09:00:00|9433.86|9433.86|9419.85|9419.85|9434.54|9434.54|9418.92|9418.92|0
1762333500000|2025-11-05 09:05:00|9419.63|9419.63|9415.09|9415.09|9421.6|9421.6|9414.97|9414.97|0
1762333800000|2025-11-05 09:10:00|9417.05|9417.05|9411.09|9411.09|9422.22|9422.22|9410.26|9410.26|0
1762334100000|2025-11-05 09:15:00|9411.71|9411.71|9405.26|9405.26|9411.96|9411.96|9405.12|9405.12|0
1762334400000|2025-11-05 09:20:00|9405.14|9405.14|9405.58|9405.58|9407.75|9407.75|9400.49|9400.49|0
1762334700000|2025-11-05 09:25:00|9406.2|9406.2|9402.81|9402.81|9406.69|9406.69|9402.66|9402.66|0
1762335000000|2025-11-05 09:30:00|9403.27|9403.27|9403.03|9403.03|9405.55|9405.55|9400.81|9400.81|0
1762335300000|2025-11-05 09:35:00|9402.59|9402.59|9403.13|9403.13|9403.24|9403.24|9401.14|9401.14|0
1762335600000|2025-11-05 09:40:00|9403.38|9403.38|9408.99|9408.99|9408.99|9408.99|9402.73|9402.73|0
1762335900000|2025-11-05 09:45:00|9408.53|9408.53|9410.94|9410.94|9411.16|9411.16|9403.48|9403.48|0
1762336200000|2025-11-05 09:50:00|9411.14|9411.14|9414.65|9414.65|9414.65|9414.65|9410.21|9410.21|0
1762336500000|2025-11-05 09:55:00|9414.51|9414.51|9417|9417|9417.19|9417.19|9414.51|9414.51|0
1762336800000|2025-11-05 10:00:00|9416.76|9416.76|9408.24|9408.24|9416.76|9416.76|9407.12|9407.12|0
1762337100000|2025-11-05 10:05:00|9405.63|9405.63|9401.02|9401.02|9405.88|9405.88|9401.02|9401.02|0
1762337400000|2025-11-05 10:10:00|9400.81|9400.81|9395.86|9395.86|9400.81|9400.81|9394.11|9394.11|0
1762337700000|2025-11-05 10:15:00|9396.1|9396.1|9404.9|9404.9|9404.9|9404.9|9396.1|9396.1|0
1762338000000|2025-11-05 10:20:00|9404.66|9404.66|9405.44|9405.44|9406.28|9406.28|9404.56|9404.56|0
1762338300000|2025-11-05 10:25:00|9406.35|9406.35|9404.12|9404.12|9406.58|9406.58|9403.97|9403.97|0
1762338600000|2025-11-05 10:30:00|9403.56|9403.56|9407.08|9407.08|9407.33|9407.33|9402.17|9402.17|0
1762338900000|2025-11-05 10:35:00|9407.26|9407.26|9414.09|9414.09|9414.09|9414.09|9407.26|9407.26|0
1762339200000|2025-11-05 10:40:00|9414.29|9414.29|9413.92|9413.92|9415.54|9415.54|9413.46|9413.46|0
1762339500000|2025-11-05 10:45:00|9414.04|9414.04|9416.62|9416.62|9417.09|9417.09|9411.96|9411.96|0
1762339800000|2025-11-05 10:50:00|9416.77|9416.77|9406.91|9406.91|9417.79|9417.79|9406.73|9406.73|0
1762340100000|2025-11-05 10:55:00|9407.46|9407.46|9399.14|9399.14|9407.46|9407.46|9396.62|9396.62|0
1762340400000|2025-11-05 11:00:00|9399.5|9399.5|9395.3|9395.3|9399.65|9399.65|9394.44|9394.44|0
1762340700000|2025-11-05 11:05:00|9395.51|9395.51|9400|9400|9403.2|9403.2|9394.84|9394.84|0
1762341000000|2025-11-05 11:10:00|9401.45|9401.45|9398.89|9398.89|9401.48|9401.48|9398.82|9398.82|0
1762341300000|2025-11-05 11:15:00|9399.55|9399.55|9394.63|9394.63|9402.18|9402.18|9394.63|9394.63|0
1762341600000|2025-11-05 11:20:00|9394.87|9394.87|9394.93|9394.93|9395.66|9395.66|9393.04|9393.04|0
1762341900000|2025-11-05 11:25:00|9394.86|9394.86|9394.4|9394.4|9394.86|9394.86|9392.9|9392.9|0
1762342200000|2025-11-05 11:30:00|9394.52|9394.52|9390.84|9390.84|9394.52|9394.52|9388.85|9388.85|0
1762342500000|2025-11-05 11:35:00|9390.61|9390.61|9398.67|9398.67|9398.67|9398.67|9390.15|9390.15|0
1762342800000|2025-11-05 11:40:00|9398.92|9398.92|9415.54|9415.54|9415.54|9415.54|9398.92|9398.92|0
1762343100000|2025-11-05 11:45:00|9417.2|9417.2|9411.5|9411.5|9418.73|9418.73|9411.5|9411.5|0
1762343400000|2025-11-05 11:50:00|9411.29|9411.29|9410.72|9410.72|9411.5|9411.5|9410.72|9410.72|0
1762343700000|2025-11-05 11:55:00|9410.6|9410.6|9404.28|9404.28|9410.6|9410.6|9404.28|9404.28|0
1762344000000|2025-11-05 12:00:00|9402.83|9402.83|9410.51|9410.51|9410.51|9410.51|9400.26|9400.26|0
1762344300000|2025-11-05 12:05:00|9411.82|9411.82|9417.01|9417.01|9418.19|9418.19|9411.53|9411.53|0
1762344600000|2025-11-05 12:10:00|9416.85|9416.85|9414.31|9414.31|9417.24|9417.24|9414.31|9414.31|0
1762344900000|2025-11-05 12:15:00|9415.44|9415.44|9415.69|9415.69|9416.86|9416.86|9414.39|9414.39|0
1762345200000|2025-11-05 12:20:00|9416|9416|9412.29|9412.29|9417.65|9417.65|9410.99|9410.99|0
1762345500000|2025-11-05 12:25:00|9411.81|9411.81|9412.2|9412.2|9412.61|9412.61|9411.37|9411.37|0
1762345800000|2025-11-05 12:30:00|9412.08|9412.08|9424.66|9424.66|9426.31|9426.31|9411.15|9411.15|0
1762346100000|2025-11-05 12:35:00|9425.25|9425.25|9421.69|9421.69|9425.25|9425.25|9421.69|9421.69|0
1762346400000|2025-11-05 12:40:00|9421.81|9421.81|9425.41|9425.41|9425.48|9425.48|9421.81|9421.81|0
1762346700000|2025-11-05 12:45:00|9426.09|9426.09|9431.11|9431.11|9431.11|9431.11|9425.84|9425.84|0
1762347000000|2025-11-05 12:50:00|9431.23|9431.23|9431.01|9431.01|9431.37|9431.37|9428.62|9428.62|0
1762347300000|2025-11-05 12:55:00|9431.14|9431.14|9435.18|9435.18|9438.24|9438.24|9431.14|9431.14|0
1762347600000|2025-11-05 13:00:00|9434.53|9434.53|9437.74|9437.74|9438.34|9438.34|9434.53|9434.53|0
1762347900000|2025-11-05 13:05:00|9437.53|9437.53|9435.64|9435.64|9440.21|9440.21|9435.07|9435.07|0
1762348200000|2025-11-05 13:10:00|9436.29|9436.29|9432.84|9432.84|9436.83|9436.83|9432.62|9432.62|0
1762348500000|2025-11-05 13:15:00|9433.09|9433.09|9437.26|9437.26|9437.56|9437.56|9432.3|9432.3|0
1762348800000|2025-11-05 13:20:00|9437.01|9437.01|9432.23|9432.23|9439.06|9439.06|9432.23|9432.23|0
1762349100000|2025-11-05 13:25:00|9432.07|9432.07|9442.01|9442.01|9442.67|9442.67|9432.07|9432.07|0
1762349400000|2025-11-05 13:30:00|9441.87|9441.87|9443.54|9443.54|9446.06|9446.06|9440.94|9440.94|0
1762349700000|2025-11-05 13:35:00|9442.63|9442.63|9444.39|9444.39|9445.71|9445.71|9440.01|9440.01|0
1762350000000|2025-11-05 13:40:00|9444.24|9444.24|9449.59|9449.59|9449.83|9449.83|9437.34|9437.34|0
1762350300000|2025-11-05 13:45:00|9449.71|9449.71|9456.75|9456.75|9458.21|9458.21|9448.81|9448.81|0
1762350600000|2025-11-05 13:50:00|9456.19|9456.19|9455.58|9455.58|9456.19|9456.19|9453.75|9453.75|0
1762350900000|2025-11-05 13:55:00|9455.45|9455.45|9450.7|9450.7|9455.53|9455.53|9448.26|9448.26|0
1762351200000|2025-11-05 14:00:00|9450.25|9450.25|9450.84|9450.84|9451.29|9451.29|9446.53|9446.53|0
1762351500000|2025-11-05 14:05:00|9451.05|9451.05|9459.01|9459.01|9459.37|9459.37|9450.2|9450.2|0
1762351800000|2025-11-05 14:10:00|9458.8|9458.8|9450.4|9450.4|9460.59|9460.59|9449.24|9449.24|0
1762352100000|2025-11-05 14:15:00|9450.15|9450.15|9453.33|9453.33|9453.33|9453.33|9446.09|9446.09|0
1762352400000|2025-11-05 14:20:00|9453.03|9453.03|9456.27|9456.27|9456.64|9456.64|9452.55|9452.55|0
1762352700000|2025-11-05 14:25:00|9455.93|9455.93|9462.84|9462.84|9462.84|9462.84|9454.68|9454.68|0
1762353000000|2025-11-05 14:30:00|9462.21|9462.21|9455.98|9455.98|9462.46|9462.46|9448.78|9448.78|0
1762353300000|2025-11-05 14:35:00|9457.11|9457.11|9457.85|9457.85|9463.45|9463.45|9456.51|9456.51|0
1762353600000|2025-11-05 14:40:00|9456.73|9456.73|9448.41|9448.41|9456.98|9456.98|9444.35|9444.35|0
1762353900000|2025-11-05 14:45:00|9450.08|9450.08|9453.87|9453.87|9460.86|9460.86|9445.67|9445.67|0
1762354200000|2025-11-05 14:50:00|9454.24|9454.24|9466.79|9466.79|9467.95|9467.95|9453.87|9453.87|0
1762354500000|2025-11-05 14:55:00|9467.03|9467.03|9481.3|9481.3|9482.21|9482.21|9466.8|9466.8|0
1762354800000|2025-11-05 15:00:00|9480.08|9480.08|9483.86|9483.86|9483.87|9483.87|9474.57|9474.57|0
1762355100000|2025-11-05 15:05:00|9484.07|9484.07|9496.55|9496.55|9497.53|9497.53|9483.51|9483.51|0
1762355400000|2025-11-05 15:10:00|9496.68|9496.68|9500.94|9500.94|9507.31|9507.31|9496.12|9496.12|0
1762355700000|2025-11-05 15:15:00|9500.69|9500.69|9505.07|9505.07|9507.14|9507.14|9494.24|9494.24|0
1762356000000|2025-11-05 15:20:00|9506.18|9506.18|9495.56|9495.56|9506.18|9506.18|9489.66|9489.66|0
1762356300000|2025-11-05 15:25:00|9494.91|9494.91|9492.66|9492.66|9502.19|9502.19|9488.36|9488.36|0
1762356600000|2025-11-05 15:30:00|9493.22|9493.22|9497.17|9497.17|9497.79|9497.79|9487.05|9487.05|0
1762356900000|2025-11-05 15:35:00|9496.94|9496.94|9492.32|9492.32|9504.09|9504.09|9491.37|9491.37|0
1762357200000|2025-11-05 15:40:00|9492.25|9492.25|9495.95|9495.95|9497.26|9497.26|9491.01|9491.01|0
1762357500000|2025-11-05 15:45:00|9496.51|9496.51|9498.23|9498.23|9504.24|9504.24|9495.95|9495.95|0
1762357800000|2025-11-05 15:50:00|9498.38|9498.38|9500.36|9500.36|9501.02|9501.02|9492.14|9492.14|0
1762358100000|2025-11-05 15:55:00|9499.7|9499.7|9503.38|9503.38|9503.94|9503.94|9494.46|9494.46|0
1762358400000|2025-11-05 16:00:00|9504|9504|9506.01|9506.01|9508.4|9508.4|9499.36|9499.36|0
1762358700000|2025-11-05 16:05:00|9506.17|9506.17|9512.99|9512.99|9513.86|9513.86|9505.76|9505.76|0
1762359000000|2025-11-05 16:10:00|9513.32|9513.32|9501.51|9501.51|9513.85|9513.85|9498.73|9498.73|0
1762359300000|2025-11-05 16:15:00|9501.97|9501.97|9500.27|9500.27|9505.29|9505.29|9498.56|9498.56|0
1762359600000|2025-11-05 16:20:00|9500.49|9500.49|9496.19|9496.19|9501.63|9501.63|9495.03|9495.03|0
1762359900000|2025-11-05 16:25:00|9496.06|9496.06|9495.22|9495.22|9498.14|9498.14|9492.51|9492.51|0
1762416900000|2025-11-06 08:15:00|9497.32|9497.32|9473.65|9473.65|9500.88|9500.88|9464.9|9464.9|0
1762417200000|2025-11-06 08:20:00|9472.34|9472.34|9479.05|9479.05|9486.84|9486.84|9469.74|9469.74|0
1762417500000|2025-11-06 08:25:00|9478.93|9478.93|9489.02|9489.02|9489.39|9489.39|9469.7|9469.7|0
1762417800000|2025-11-06 08:30:00|9494.1|9494.1|9495.39|9495.39|9505.5|9505.5|9489.11|9489.11|0
1762418100000|2025-11-06 08:35:00|9494.02|9494.02|9495.93|9495.93|9496.51|9496.51|9492.96|9492.96|0
1762418400000|2025-11-06 08:40:00|9496.39|9496.39|9505.26|9505.26|9509.34|9509.34|9493.77|9493.77|0
1762418700000|2025-11-06 08:45:00|9505.73|9505.73|9498.99|9498.99|9505.73|9505.73|9494.82|9494.82|0
1762419000000|2025-11-06 08:50:00|9499.65|9499.65|9495.38|9495.38|9503.5|9503.5|9491|9491|0
1762419300000|2025-11-06 08:55:00|9495.98|9495.98|9492.06|9492.06|9498.96|9498.96|9486.75|9486.75|0
1762419600000|2025-11-06 09:00:00|9493.37|9493.37|9492.05|9492.05|9496.3|9496.3|9489.24|9489.24|0
1762419900000|2025-11-06 09:05:00|9490.75|9490.75|9496.23|9496.23|9498.87|9498.87|9484.19|9484.19|0
1762420200000|2025-11-06 09:10:00|9496.38|9496.38|9502.02|9502.02|9513.7|9513.7|9494.71|9494.71|0
1762420500000|2025-11-06 09:15:00|9503.32|9503.32|9504.9|9504.9|9508.56|9508.56|9499.88|9499.88|0
1762420800000|2025-11-06 09:20:00|9504.57|9504.57|9496.52|9496.52|9505.45|9505.45|9496.37|9496.37|0
1762421100000|2025-11-06 09:25:00|9497.21|9497.21|9488.6|9488.6|9497.21|9497.21|9488.6|9488.6|0
1762421400000|2025-11-06 09:30:00|9488.47|9488.47|9496.13|9496.13|9496.64|9496.64|9488.47|9488.47|0
1762421700000|2025-11-06 09:35:00|9494.83|9494.83|9488|9488|9495.48|9495.48|9488|9488|0
1762422000000|2025-11-06 09:40:00|9489.31|9489.31|9479.38|9479.38|9489.31|9489.31|9477.82|9477.82|0
1762422300000|2025-11-06 09:45:00|9479.23|9479.23|9488.51|9488.51|9491.76|9491.76|9475.29|9475.29|0
1762422600000|2025-11-06 09:50:00|9488.18|9488.18|9488.06|9488.06|9488.62|9488.62|9486.21|9486.21|0
1762422900000|2025-11-06 09:55:00|9487.7|9487.7|9485.89|9485.89|9487.7|9487.7|9483.42|9483.42|0
1762423200000|2025-11-06 10:00:00|9486.54|9486.54|9487.07|9487.07|9487.39|9487.39|9483.05|9483.05|0
1762423500000|2025-11-06 10:05:00|9487.22|9487.22|9488.33|9488.33|9491.3|9491.3|9478.4|9478.4|0
1762423800000|2025-11-06 10:10:00|9488.49|9488.49|9477.93|9477.93|9489.98|9489.98|9477.93|9477.93|0
1762424100000|2025-11-06 10:15:00|9478.14|9478.14|9479.06|9479.06|9483.86|9483.86|9478.14|9478.14|0
1762424400000|2025-11-06 10:20:00|9478.73|9478.73|9472.46|9472.46|9478.73|9478.73|9470|9470|0
1762424700000|2025-11-06 10:25:00|9472.34|9472.34|9476.68|9476.68|9477.31|9477.31|9472.21|9472.21|0
1762425000000|2025-11-06 10:30:00|9478.64|9478.64|9478.95|9478.95|9481.62|9481.62|9476.99|9476.99|0
1762425300000|2025-11-06 10:35:00|9479.4|9479.4|9474.05|9474.05|9480.31|9480.31|9473.75|9473.75|0
1762425600000|2025-11-06 10:40:00|9472.75|9472.75|9470.68|9470.68|9475.19|9475.19|9470.68|9470.68|0
1762425900000|2025-11-06 10:45:00|9470.47|9470.47|9467.6|9467.6|9474.04|9474.04|9466.89|9466.89|0
1762426200000|2025-11-06 10:50:00|9467.84|9467.84|9470.36|9470.36|9475.31|9475.31|9467.56|9467.56|0
1762426500000|2025-11-06 10:55:00|9470.82|9470.82|9468.61|9468.61|9472.28|9472.28|9467.15|9467.15|0
1762426800000|2025-11-06 11:00:00|9469.73|9469.73|9466.93|9466.93|9471.02|9471.02|9466.93|9466.93|0
1762427100000|2025-11-06 11:05:00|9466.7|9466.7|9468.1|9468.1|9470.36|9470.36|9465.94|9465.94|0
1762427400000|2025-11-06 11:10:00|9468.76|9468.76|9466.25|9466.25|9470.06|9470.06|9465.14|9465.14|0
1762427700000|2025-11-06 11:15:00|9466.81|9466.81|9466.53|9466.53|9468.2|9468.2|9466.12|9466.12|0
1762428000000|2025-11-06 11:20:00|9465.42|9465.42|9462.95|9462.95|9468.9|9468.9|9461.64|9461.64|0
1762428300000|2025-11-06 11:25:00|9462.79|9462.79|9459.72|9459.72|9462.79|9462.79|9457.92|9457.92|0
1762428600000|2025-11-06 11:30:00|9459.97|9459.97|9463.4|9463.4|9463.4|9463.4|9459.97|9459.97|0
1762428900000|2025-11-06 11:35:00|9463.28|9463.28|9473.48|9473.48|9473.48|9473.48|9463.28|9463.28|0
1762429200000|2025-11-06 11:40:00|9474.13|9474.13|9476.83|9476.83|9479.57|9479.57|9472.82|9472.82|0
1762429500000|2025-11-06 11:45:00|9477.39|9477.39|9477.73|9477.73|9478.92|9478.92|9476.96|9476.96|0
1762429800000|2025-11-06 11:50:00|9477.39|9477.39|9466.64|9466.64|9477.39|9477.39|9461.84|9461.84|0
1762430100000|2025-11-06 11:55:00|9465.99|9465.99|9462.6|9462.6|9466.2|9466.2|9461.46|9461.46|0
1762430400000|2025-11-06 12:00:00|9462.36|9462.36|9478.19|9478.19|9478.19|9478.19|9456.23|9456.23|0
1762430700000|2025-11-06 12:05:00|9478.49|9478.49|9477.6|9477.6|9486.13|9486.13|9477.6|9477.6|0
1762431000000|2025-11-06 12:10:00|9478.72|9478.72|9481.61|9481.61|9482.98|9482.98|9478.72|9478.72|0
1762431300000|2025-11-06 12:15:00|9482.27|9482.27|9466.73|9466.73|9482.93|9482.93|9466.57|9466.57|0
1762431600000|2025-11-06 12:20:00|9466.07|9466.07|9468.35|9468.35|9470.75|9470.75|9462.61|9462.61|0
1762431900000|2025-11-06 12:25:00|9467.79|9467.79|9462.7|9462.7|9468.26|9468.26|9461.51|9461.51|0
1762432200000|2025-11-06 12:30:00|9463.35|9463.35|9459.8|9459.8|9463.88|9463.88|9459.8|9459.8|0
1762432500000|2025-11-06 12:35:00|9460.36|9460.36|9464.26|9464.26|9464.73|9464.73|9460.36|9460.36|0
1762432800000|2025-11-06 12:40:00|9464.03|9464.03|9464.22|9464.22|9466.06|9466.06|9462.23|9462.23|0
1762433100000|2025-11-06 12:45:00|9464.1|9464.1|9462.38|9462.38|9464.1|9464.1|9459.95|9459.95|0
1762433400000|2025-11-06 12:50:00|9462.05|9462.05|9460.26|9460.26|9462.2|9462.2|9457.22|9457.22|0
1762433700000|2025-11-06 12:55:00|9460.11|9460.11|9454.47|9454.47|9462.15|9462.15|9454.47|9454.47|0
1762434000000|2025-11-06 13:00:00|9455.12|9455.12|9459.2|9459.2|9459.44|9459.44|9446.7|9446.7|0
1762434300000|2025-11-06 13:05:00|9459.44|9459.44|9457.43|9457.43|9463.5|9463.5|9455.53|9455.53|0
1762434600000|2025-11-06 13:10:00|9458.73|9458.73|9456.36|9456.36|9460.04|9460.04|9455.85|9455.85|0
1762434900000|2025-11-06 13:15:00|9456.49|9456.49|9458.45|9458.45|9460.51|9460.51|9455.35|9455.35|0
1762435200000|2025-11-06 13:20:00|9459.12|9459.12|9461.63|9461.63|9464.39|9464.39|9458.79|9458.79|0
1762435500000|2025-11-06 13:25:00|9461.88|9461.88|9461.33|9461.33|9462.88|9462.88|9460.02|9460.02|0
1762435800000|2025-11-06 13:30:00|9460.66|9460.66|9451|9451|9460.66|9460.66|9450.12|9450.12|0
1762436100000|2025-11-06 13:35:00|9452.3|9452.3|9449.5|9449.5|9452.3|9452.3|9443.44|9443.44|0
1762436400000|2025-11-06 13:40:00|9449.84|9449.84|9448.86|9448.86|9452.18|9452.18|9448.01|9448.01|0
1762436700000|2025-11-06 13:45:00|9451.65|9451.65|9444.1|9444.1|9452.65|9452.65|9444.1|9444.1|0
1762437000000|2025-11-06 13:50:00|9444.04|9444.04|9445.53|9445.53|9445.95|9445.95|9442.5|9442.5|0
1762437300000|2025-11-06 13:55:00|9445.46|9445.46|9439.15|9439.15|9445.46|9445.46|9435.13|9435.13|0
1762437600000|2025-11-06 14:00:00|9439.8|9439.8|9438|9438|9442.18|9442.18|9435.37|9435.37|0
1762437900000|2025-11-06 14:05:00|9438.24|9438.24|9433.07|9433.07|9438.88|9438.88|9430.17|9430.17|0
1762438200000|2025-11-06 14:10:00|9433.72|9433.72|9437.81|9437.81|9437.99|9437.99|9432.38|9432.38|0
1762438500000|2025-11-06 14:15:00|9438.47|9438.47|9443.04|9443.04|9444.8|9444.8|9438.47|9438.47|0
1762438800000|2025-11-06 14:20:00|9443.28|9443.28|9438.94|9438.94|9443.28|9443.28|9436.61|9436.61|0
1762439100000|2025-11-06 14:25:00|9437.63|9437.63|9434.45|9434.45|9437.63|9437.63|9433.32|9433.32|0
1762439400000|2025-11-06 14:30:00|9436.13|9436.13|9463.69|9463.69|9472.78|9472.78|9435.93|9435.93|0
1762439700000|2025-11-06 14:35:00|9463.84|9463.84|9467.88|9467.88|9481.22|9481.22|9463.05|9463.05|0
1762440000000|2025-11-06 14:40:00|9467.82|9467.82|9453.34|9453.34|9468.55|9468.55|9453.34|9453.34|0
1762440300000|2025-11-06 14:45:00|9453.79|9453.79|9458.36|9458.36|9466.35|9466.35|9453.73|9453.73|0
1762440600000|2025-11-06 14:50:00|9456.4|9456.4|9438.45|9438.45|9456.52|9456.52|9436.94|9436.94|0
1762440900000|2025-11-06 14:55:00|9437.85|9437.85|9429.29|9429.29|9445.61|9445.61|9427.11|9427.11|0
1762441200000|2025-11-06 15:00:00|9429.44|9429.44|9440.33|9440.33|9446.07|9446.07|9424.59|9424.59|0
1762441500000|2025-11-06 15:05:00|9439.21|9439.21|9450.35|9450.35|9451.11|9451.11|9437.1|9437.1|0
1762441800000|2025-11-06 15:10:00|9450.12|9450.12|9455.41|9455.41|9464.42|9464.42|9450.12|9450.12|0
1762442100000|2025-11-06 15:15:00|9454.44|9454.44|9449.68|9449.68|9455.95|9455.95|9448.68|9448.68|0
1762442400000|2025-11-06 15:20:00|9449.74|9449.74|9446.57|9446.57|9462.02|9462.02|9445.36|9445.36|0
1762442700000|2025-11-06 15:25:00|9446.5|9446.5|9442.81|9442.81|9447.15|9447.15|9440.24|9440.24|0
1762443000000|2025-11-06 15:30:00|9443.37|9443.37|9425.14|9425.14|9444.41|9444.41|9425.14|9425.14|0
1762443300000|2025-11-06 15:35:00|9424.49|9424.49|9414.21|9414.21|9426.97|9426.97|9414.21|9414.21|0
1762443600000|2025-11-06 15:40:00|9413.97|9413.97|9404.49|9404.49|9414.12|9414.12|9402.53|9402.53|0
1762443900000|2025-11-06 15:45:00|9401.88|9401.88|9409.46|9409.46|9411.47|9411.47|9401.88|9401.88|0
1762444200000|2025-11-06 15:50:00|9410.02|9410.02|9416.97|9416.97|9418.79|9418.79|9404.82|9404.82|0
1762444500000|2025-11-06 15:55:00|9416.28|9416.28|9384.96|9384.96|9416.28|9416.28|9382.56|9382.56|0
1762444800000|2025-11-06 16:00:00|9385.61|9385.61|9377.95|9377.95|9385.61|9385.61|9373.56|9373.56|0
1762445100000|2025-11-06 16:05:00|9378.6|9378.6|9384.43|9384.43|9385.08|9385.08|9376.13|9376.13|0
1762445400000|2025-11-06 16:10:00|9383.78|9383.78|9389.48|9389.48|9392.06|9392.06|9381.64|9381.64|0
1762445700000|2025-11-06 16:15:00|9388.83|9388.83|9386.77|9386.77|9393.65|9393.65|9380.69|9380.69|0
1762446000000|2025-11-06 16:20:00|9387.11|9387.11|9375.99|9375.99|9390.44|9390.44|9375.99|9375.99|0
1762446300000|2025-11-06 16:25:00|9376.65|9376.65|9369.39|9369.39|9376.98|9376.98|9363.13|9363.13|0
1762503300000|2025-11-07 08:15:00|9211.38|9211.38|9203.11|9203.11|9222.6|9222.6|9201.51|9201.51|0
1762503600000|2025-11-07 08:20:00|9204.42|9204.42|9226.11|9226.11|9230.91|9230.91|9201.74|9201.74|0
1762503900000|2025-11-07 08:25:00|9225.45|9225.45|9215.31|9215.31|9228.07|9228.07|9213.6|9213.6|0
1762504200000|2025-11-07 08:30:00|9215.53|9215.53|9184.85|9184.85|9218.71|9218.71|9182.05|9182.05|0
1762504500000|2025-11-07 08:35:00|9184.19|9184.19|9171.61|9171.61|9187.94|9187.94|9158.96|9158.96|0
1762504800000|2025-11-07 08:40:00|9170.96|9170.96|9156.01|9156.01|9183.06|9183.06|9155.29|9155.29|0
1762505100000|2025-11-07 08:45:00|9156.25|9156.25|9163.01|9163.01|9175.25|9175.25|9156.25|9156.25|0
1762505400000|2025-11-07 08:50:00|9161.65|9161.65|9148.07|9148.07|9163.68|9163.68|9144.38|9144.38|0
1762505700000|2025-11-07 08:55:00|9149.38|9149.38|9151.76|9151.76|9164.55|9164.55|9145.46|9145.46|0
1762506000000|2025-11-07 09:00:00|9150.96|9150.96|9150.55|9150.55|9159.46|9159.46|9147.88|9147.88|0
1762506300000|2025-11-07 09:05:00|9150.69|9150.69|9142.03|9142.03|9152.79|9152.79|9140.73|9140.73|0
1762506600000|2025-11-07 09:10:00|9141.38|9141.38|9153.01|9153.01|9153.66|9153.66|9138.91|9138.91|0
1762506900000|2025-11-07 09:15:00|9154.32|9154.32|9163.64|9163.64|9165.68|9165.68|9148.85|9148.85|0
1762507200000|2025-11-07 09:20:00|9162.98|9162.98|9195.89|9195.89|9200.27|9200.27|9162.98|9162.98|0
1762507500000|2025-11-07 09:25:00|9196.09|9196.09|9191.91|9191.91|9205.87|9205.87|9188.45|9188.45|0
1762507800000|2025-11-07 09:30:00|9190.6|9190.6|9185.92|9185.92|9196.66|9196.66|9180.99|9180.99|0
1762508100000|2025-11-07 09:35:00|9185.71|9185.71|9197.02|9197.02|9197.02|9197.02|9185.29|9185.29|0
1762508400000|2025-11-07 09:40:00|9197.16|9197.16|9198.43|9198.43|9209.31|9209.31|9193.61|9193.61|0
1762508700000|2025-11-07 09:45:00|9197.77|9197.77|9197.1|9197.1|9205.73|9205.73|9193.99|9193.99|0
1762509000000|2025-11-07 09:50:00|9194.49|9194.49|9184.85|9184.85|9197.18|9197.18|9179.89|9179.89|0
1762509300000|2025-11-07 09:55:00|9186.81|9186.81|9182.98|9182.98|9188.77|9188.77|9180.28|9180.28|0
1762509600000|2025-11-07 10:00:00|9181.67|9181.67|9187.22|9187.22|9190.33|9190.33|9177.25|9177.25|0
1762509900000|2025-11-07 10:05:00|9187.88|9187.88|9194.44|9194.44|9197.95|9197.95|9187.88|9187.88|0
1762510200000|2025-11-07 10:10:00|9193.79|9193.79|9163.82|9163.82|9196.4|9196.4|9161.74|9161.74|0
1762510500000|2025-11-07 10:15:00|9162.51|9162.51|9155.02|9155.02|9162.51|9162.51|9154.69|9154.69|0
1762510800000|2025-11-07 10:20:00|9154.37|9154.37|9145.59|9145.59|9159.69|9159.69|9142.84|9142.84|0
1762511100000|2025-11-07 10:25:00|9144.28|9144.28|9141.65|9141.65|9148.67|9148.67|9139.25|9139.25|0
1762511400000|2025-11-07 10:30:00|9142.77|9142.77|9136.48|9136.48|9145.74|9145.74|9135.19|9135.19|0
1762511700000|2025-11-07 10:35:00|9137.13|9137.13|9138.24|9138.24|9142.88|9142.88|9136.7|9136.7|0
1762512000000|2025-11-07 10:40:00|9139.55|9139.55|9139.2|9139.2|9141.11|9141.11|9132.93|9132.93|0
1762512300000|2025-11-07 10:45:00|9139.27|9139.27|9126.46|9126.46|9139.34|9139.34|9124.43|9124.43|0
1762512600000|2025-11-07 10:50:00|9126.6|9126.6|9129.99|9129.99|9130.42|9130.42|9125.05|9125.05|0
1762512900000|2025-11-07 10:55:00|9130.65|9130.65|9133.32|9133.32|9137.97|9137.97|9129.06|9129.06|0
1762513200000|2025-11-07 11:00:00|9133.18|9133.18|9125.27|9125.27|9133.3|9133.3|9124.31|9124.31|0
1762513500000|2025-11-07 11:05:00|9124.61|9124.61|9125.18|9125.18|9125.5|9125.5|9119.27|9119.27|0
1762513800000|2025-11-07 11:10:00|9125.43|9125.43|9108.43|9108.43|9125.43|9125.43|9108.28|9108.28|0
1762514100000|2025-11-07 11:15:00|9107.78|9107.78|9103.47|9103.47|9109.77|9109.77|9101.75|9101.75|0
1762514400000|2025-11-07 11:20:00|9100.96|9100.96|9103.73|9103.73|9104.93|9104.93|9096.82|9096.82|0
1762514700000|2025-11-07 11:25:00|9102.43|9102.43|9097.96|9097.96|9102.86|9102.86|9095.58|9095.58|0
1762515000000|2025-11-07 11:30:00|9098.69|9098.69|9096.01|9096.01|9100.14|9100.14|9092.4|9092.4|0
1762515300000|2025-11-07 11:35:00|9095.93|9095.93|9096.91|9096.91|9101.17|9101.17|9095.86|9095.86|0
1762515600000|2025-11-07 11:40:00|9097.57|9097.57|9099.94|9099.94|9105.01|9105.01|9097.04|9097.04|0
1762515900000|2025-11-07 11:45:00|9100.59|9100.59|9110.59|9110.59|9118.37|9118.37|9100.59|9100.59|0
1762516200000|2025-11-07 11:50:00|9110.47|9110.47|9109.32|9109.32|9112.71|9112.71|9105.9|9105.9|0
1762516500000|2025-11-07 11:55:00|9108.65|9108.65|9119.77|9119.77|9120.43|9120.43|9108.43|9108.43|0
1762516800000|2025-11-07 12:00:00|9117.81|9117.81|9109.81|9109.81|9119.58|9119.58|9109.16|9109.16|0
1762517100000|2025-11-07 12:05:00|9108.5|9108.5|9105.22|9105.22|9113.01|9113.01|9105.22|9105.22|0
1762517400000|2025-11-07 12:10:00|9105.87|9105.87|9098.62|9098.62|9107.18|9107.18|9098.62|9098.62|0
1762517700000|2025-11-07 12:15:00|9097.96|9097.96|9096.2|9096.2|9103.76|9103.76|9095.54|9095.54|0
1762518000000|2025-11-07 12:20:00|9094.89|9094.89|9088.82|9088.82|9096.2|9096.2|9088.82|9088.82|0
1762518300000|2025-11-07 12:25:00|9088.9|9088.9|9086.05|9086.05|9091.19|9091.19|9083.56|9083.56|0
1762518600000|2025-11-07 12:30:00|9087.35|9087.35|9082.62|9082.62|9088.01|9088.01|9078.42|9078.42|0
1762518900000|2025-11-07 12:35:00|9081.16|9081.16|9086.89|9086.89|9087.21|9087.21|9079.9|9079.9|0
1762519200000|2025-11-07 12:40:00|9086.24|9086.24|9075.38|9075.38|9088.93|9088.93|9075.38|9075.38|0
1762519500000|2025-11-07 12:45:00|9074.73|9074.73|9069.49|9069.49|9075.38|9075.38|9064.93|9064.93|0
1762519800000|2025-11-07 12:50:00|9068.19|9068.19|9070.7|9070.7|9071.03|9071.03|9065.07|9065.07|0
1762520100000|2025-11-07 12:55:00|9070.05|9070.05|9067.86|9067.86|9073.04|9073.04|9067.74|9067.74|0
1762520400000|2025-11-07 13:00:00|9066.56|9066.56|9075.98|9075.98|9077.64|9077.64|9066.43|9066.43|0
1762520700000|2025-11-07 13:05:00|9075.32|9075.32|9087.15|9087.15|9087.15|9087.15|9075.32|9075.32|0
1762521000000|2025-11-07 13:10:00|9086.81|9086.81|9081.02|9081.02|9090.27|9090.27|9080.49|9080.49|0
1762521300000|2025-11-07 13:15:00|9081.35|9081.35|9069.18|9069.18|9081.71|9081.71|9063.24|9063.24|0
1762521600000|2025-11-07 13:20:00|9069.83|9069.83|9068.9|9068.9|9072.11|9072.11|9065.47|9065.47|0
1762521900000|2025-11-07 13:25:00|9069.02|9069.02|9068.93|9068.93|9072.01|9072.01|9068.74|9068.74|0
1762522200000|2025-11-07 13:30:00|9067.93|9067.93|9060.51|9060.51|9067.93|9067.93|9060.51|9060.51|0
1762522500000|2025-11-07 13:35:00|9061.17|9061.17|9052.02|9052.02|9061.32|9061.32|9051.78|9051.78|0
1762522800000|2025-11-07 13:40:00|9052.67|9052.67|9048.42|9048.42|9056.31|9056.31|9047.05|9047.05|0
1762523100000|2025-11-07 13:45:00|9048.98|9048.98|9045.38|9045.38|9052.29|9052.29|9038.33|9038.33|0
1762523400000|2025-11-07 13:50:00|9045.14|9045.14|9052.22|9052.22|9054.2|9054.2|9042.89|9042.89|0
1762523700000|2025-11-07 13:55:00|9052.14|9052.14|9054.95|9054.95|9060.55|9060.55|9052.02|9052.02|0
1762524000000|2025-11-07 14:00:00|9054.88|9054.88|9052.94|9052.94|9060.7|9060.7|9049.93|9049.93|0
1762524300000|2025-11-07 14:05:00|9053.59|9053.59|9055.28|9055.28|9056.06|9056.06|9047.4|9047.4|0
1762524600000|2025-11-07 14:10:00|9056.59|9056.59|9044.93|9044.93|9057.94|9057.94|9044.37|9044.37|0
1762524900000|2025-11-07 14:15:00|9045.05|9045.05|9047.06|9047.06|9048.49|9048.49|9043.58|9043.58|0
1762525200000|2025-11-07 14:20:00|9047.21|9047.21|9050.71|9050.71|9050.71|9050.71|9039.91|9039.91|0
1762525500000|2025-11-07 14:25:00|9051.27|9051.27|9059.4|9059.4|9062.43|9062.43|9050.74|9050.74|0
1762525800000|2025-11-07 14:30:00|9061.36|9061.36|9043.93|9043.93|9061.36|9061.36|9043.48|9043.48|0
1762526100000|2025-11-07 14:35:00|9044.17|9044.17|9064.04|9064.04|9067.03|9067.03|9044.17|9044.17|0
1762526400000|2025-11-07 14:40:00|9062.93|9062.93|9076.59|9076.59|9078.65|9078.65|9061.34|9061.34|0
1762526700000|2025-11-07 14:45:00|9076.28|9076.28|9096.63|9096.63|9106.02|9106.02|9075.07|9075.07|0
1762527000000|2025-11-07 14:50:00|9096.33|9096.33|9109.32|9109.32|9119.05|9119.05|9096.33|9096.33|0
1762527300000|2025-11-07 14:55:00|9108.67|9108.67|9124.39|9124.39|9125.37|9125.37|9106.9|9106.9|0
1762527600000|2025-11-07 15:00:00|9125.53|9125.53|9140.86|9140.86|9140.86|9140.86|9117.85|9117.85|0
1762527900000|2025-11-07 15:05:00|9141.11|9141.11|9130.18|9130.18|9143.87|9143.87|9120.18|9120.18|0
1762528200000|2025-11-07 15:10:00|9131.32|9131.32|9138.14|9138.14|9150.14|9150.14|9131.32|9131.32|0
1762528500000|2025-11-07 15:15:00|9139.26|9139.26|9141.57|9141.57|9144.57|9144.57|9136.73|9136.73|0
1762528800000|2025-11-07 15:20:00|9141.69|9141.69|9132.38|9132.38|9149.87|9149.87|9131.61|9131.61|0
1762529100000|2025-11-07 15:25:00|9133.04|9133.04|9132.14|9132.14|9138.26|9138.26|9129.92|9129.92|0
1762529400000|2025-11-07 15:30:00|9131.48|9131.48|9135.18|9135.18|9140.32|9140.32|9130.83|9130.83|0
1762529700000|2025-11-07 15:35:00|9135.04|9135.04|9128.09|9128.09|9140.57|9140.57|9127.35|9127.35|0
1762530000000|2025-11-07 15:40:00|9126.13|9126.13|9120.83|9120.83|9140.24|9140.24|9120.83|9120.83|0
1762530300000|2025-11-07 15:45:00|9122.07|9122.07|9125.66|9125.66|9126.19|9126.19|9115.85|9115.85|0
1762530600000|2025-11-07 15:50:00|9125|9125|9134.81|9134.81|9135.54|9135.54|9124.2|9124.2|0
1762530900000|2025-11-07 15:55:00|9132.85|9132.85|9117.43|9117.43|9132.85|9132.85|9113.78|9113.78|0
1762531200000|2025-11-07 16:00:00|9117.19|9117.19|9121.88|9121.88|9124.67|9124.67|9116.22|9116.22|0
1762531500000|2025-11-07 16:05:00|9121.75|9121.75|9120.86|9120.86|9123.36|9123.36|9115.46|9115.46|0
1762531800000|2025-11-07 16:10:00|9121.2|9121.2|9114.72|9114.72|9126.77|9126.77|9114.72|9114.72|0
1762532100000|2025-11-07 16:15:00|9115.27|9115.27|9103|9103|9115.27|9115.27|9102.22|9102.22|0
1762532400000|2025-11-07 16:20:00|9103.21|9103.21|9106.14|9106.14|9109.17|9109.17|9100.57|9100.57|0
1762532700000|2025-11-07 16:25:00|9105.49|9105.49|9092.33|9092.33|9106.57|9106.57|9088.52|9088.52|0
1762762500000|2025-11-10 08:15:00|9295.31|9295.31|9292.97|9292.97|9297.84|9297.84|9285.28|9285.28|0
1762762800000|2025-11-10 08:20:00|9292.64|9292.64|9294|9294|9294|9294|9285.25|9285.25|0
1762763100000|2025-11-10 08:25:00|9294.29|9294.29|9289.57|9289.57|9300.09|9300.09|9289.57|9289.57|0
1762763400000|2025-11-10 08:30:00|9290.87|9290.87|9285.82|9285.82|9292.81|9292.81|9282.63|9282.63|0
1762763700000|2025-11-10 08:35:00|9285.17|9285.17|9284.02|9284.02|9285.47|9285.47|9278.09|9278.09|0
1762764000000|2025-11-10 08:40:00|9284.32|9284.32|9287.89|9287.89|9288.04|9288.04|9277.53|9277.53|0
1762764300000|2025-11-10 08:45:00|9288.18|9288.18|9284.01|9284.01|9291.42|9291.42|9283.46|9283.46|0
1762764600000|2025-11-10 08:50:00|9283.36|9283.36|9289.38|9289.38|9289.47|9289.47|9283.36|9283.36|0
1762764900000|2025-11-10 08:55:00|9288.47|9288.47|9290.02|9290.02|9290.23|9290.23|9286.73|9286.73|0
1762765200000|2025-11-10 09:00:00|9289.77|9289.77|9281.91|9281.91|9289.77|9289.77|9276.86|9276.86|0
1762765500000|2025-11-10 09:05:00|9281.25|9281.25|9284.12|9284.12|9284.77|9284.77|9280.46|9280.46|0
1762765800000|2025-11-10 09:10:00|9284.77|9284.77|9276.99|9276.99|9285.16|9285.16|9271.21|9271.21|0
1762766100000|2025-11-10 09:15:00|9277.64|9277.64|9274.48|9274.48|9280.76|9280.76|9272.29|9272.29|0
1762766400000|2025-11-10 09:20:00|9273.37|9273.37|9261.43|9261.43|9273.37|9273.37|9260.36|9260.36|0
1762766700000|2025-11-10 09:25:00|9260.87|9260.87|9267.64|9267.64|9268.37|9268.37|9255.7|9255.7|0
1762767000000|2025-11-10 09:30:00|9269.6|9269.6|9266.83|9266.83|9269.6|9269.6|9264.64|9264.64|0
1762767300000|2025-11-10 09:35:00|9266.71|9266.71|9267.83|9267.83|9271.15|9271.15|9266.27|9266.27|0
1762767600000|2025-11-10 09:40:00|9266.05|9266.05|9257.77|9257.77|9266.05|9266.05|9256.9|9256.9|0
1762767900000|2025-11-10 09:45:00|9256.63|9256.63|9264.61|9264.61|9264.61|9264.61|9253.54|9253.54|0
1762768200000|2025-11-10 09:50:00|9264.76|9264.76|9275.45|9275.45|9276.75|9276.75|9264.76|9264.76|0
1762768500000|2025-11-10 09:55:00|9276.75|9276.75|9286.74|9286.74|9286.74|9286.74|9272.74|9272.74|0
1762768800000|2025-11-10 10:00:00|9287.3|9287.3|9291.6|9291.6|9291.93|9291.93|9285.83|9285.83|0
1762769100000|2025-11-10 10:05:00|9292.25|9292.25|9298.22|9298.22|9300.56|9300.56|9292.25|9292.25|0
1762769400000|2025-11-10 10:10:00|9299.34|9299.34|9297.65|9297.65|9305.66|9305.66|9297.65|9297.65|0
1762769700000|2025-11-10 10:15:00|9297.32|9297.32|9292.75|9292.75|9297.32|9297.32|9291.05|9291.05|0
1762770000000|2025-11-10 10:20:00|9292.51|9292.51|9293.73|9293.73|9301.19|9301.19|9292.51|9292.51|0
1762770300000|2025-11-10 10:25:00|9293.59|9293.59|9286.3|9286.3|9295.36|9295.36|9284.34|9284.34|0
1762770600000|2025-11-10 10:30:00|9286.09|9286.09|9294.02|9294.02|9296.6|9296.6|9285.32|9285.32|0
1762770900000|2025-11-10 10:35:00|9294.58|9294.58|9294.01|9294.01|9295.55|9295.55|9291.02|9291.02|0
1762771200000|2025-11-10 10:40:00|9295.14|9295.14|9301.63|9301.63|9305.36|9305.36|9295.14|9295.14|0
1762771500000|2025-11-10 10:45:00|9301.78|9301.78|9304.64|9304.64|9304.64|9304.64|9297.07|9297.07|0
1762771800000|2025-11-10 10:50:00|9304.97|9304.97|9299.98|9299.98|9306.72|9306.72|9299.56|9299.56|0
1762772100000|2025-11-10 10:55:00|9299.33|9299.33|9297.95|9297.95|9299.33|9299.33|9295.25|9295.25|0
1762772400000|2025-11-10 11:00:00|9300.18|9300.18|9310.79|9310.79|9310.99|9310.99|9300.03|9300.03|0
1762772700000|2025-11-10 11:05:00|9310.14|9310.14|9296.25|9296.25|9310.14|9310.14|9295.59|9295.59|0
1762773000000|2025-11-10 11:10:00|9296.56|9296.56|9296.63|9296.63|9296.76|9296.76|9294.8|9294.8|0
1762773300000|2025-11-10 11:15:00|9295.98|9295.98|9293.94|9293.94|9295.98|9295.98|9292.74|9292.74|0
1762773600000|2025-11-10 11:20:00|9294.59|9294.59|9297.03|9297.03|9298.24|9298.24|9294.59|9294.59|0
1762773900000|2025-11-10 11:25:00|9295.07|9295.07|9293.92|9293.92|9295.07|9295.07|9293.46|9293.46|0
1762774200000|2025-11-10 11:30:00|9293.26|9293.26|9284.82|9284.82|9293.26|9293.26|9284.82|9284.82|0
1762774500000|2025-11-10 11:35:00|9285.38|9285.38|9277.01|9277.01|9285.38|9285.38|9276.55|9276.55|0
1762774800000|2025-11-10 11:40:00|9277.31|9277.31|9275.1|9275.1|9278.1|9278.1|9274.45|9274.45|0
1762775100000|2025-11-10 11:45:00|9274.45|9274.45|9279.17|9279.17|9279.17|9279.17|9274.45|9274.45|0
1762775400000|2025-11-10 11:50:00|9279.41|9279.41|9282.16|9282.16|9282.16|9282.16|9278.09|9278.09|0
1762775700000|2025-11-10 11:55:00|9282.61|9282.61|9282.9|9282.9|9283.63|9283.63|9281.95|9281.95|0
1762776000000|2025-11-10 12:00:00|9283.46|9283.46|9279.02|9279.02|9283.46|9283.46|9276.57|9276.57|0
1762776300000|2025-11-10 12:05:00|9279.14|9279.14|9277.67|9277.67|9282.06|9282.06|9275.24|9275.24|0
1762776600000|2025-11-10 12:10:00|9277.3|9277.3|9273.64|9273.64|9278.07|9278.07|9270.24|9270.24|0
1762776900000|2025-11-10 12:15:00|9273.43|9273.43|9274.31|9274.31|9278.66|9278.66|9273.3|9273.3|0
1762777200000|2025-11-10 12:20:00|9274.68|9274.68|9278.91|9278.91|9278.91|9278.91|9272.77|9272.77|0
1762777500000|2025-11-10 12:25:00|9279.14|9279.14|9278.69|9278.69|9280.84|9280.84|9278.69|9278.69|0
1762777800000|2025-11-10 12:30:00|9279.02|9279.02|9281.68|9281.68|9282.98|9282.98|9279.02|9279.02|0
1762778100000|2025-11-10 12:35:00|9279.72|9279.72|9275.76|9275.76|9279.72|9279.72|9274.89|9274.89|0
1762778400000|2025-11-10 12:40:00|9275.61|9275.61|9277.78|9277.78|9278.08|9278.08|9274.09|9274.09|0
1762778700000|2025-11-10 12:45:00|9278.23|9278.23|9273.72|9273.72|9280.19|9280.19|9273.07|9273.07|0
1762779000000|2025-11-10 12:50:00|9273.92|9273.92|9273.14|9273.14|9274.36|9274.36|9271.91|9271.91|0
1762779300000|2025-11-10 12:55:00|9273.47|9273.47|9275.62|9275.62|9277.6|9277.6|9273.39|9273.39|0
1762779600000|2025-11-10 13:00:00|9275.47|9275.47|9280.43|9280.43|9280.74|9280.74|9275.47|9275.47|0
1762779900000|2025-11-10 13:05:00|9280.21|9280.21|9282.55|9282.55|9283.98|9283.98|9279.66|9279.66|0
1762780200000|2025-11-10 13:10:00|9282.62|9282.62|9281.55|9281.55|9282.97|9282.97|9279.3|9279.3|0
1762780500000|2025-11-10 13:15:00|9282.23|9282.23|9278.28|9278.28|9283.01|9283.01|9278.28|9278.28|0
1762780800000|2025-11-10 13:20:00|9278.03|9278.03|9272.4|9272.4|9278.19|9278.19|9272.4|9272.4|0
1762781100000|2025-11-10 13:25:00|9272.26|9272.26|9273.94|9273.94|9274.96|9274.96|9270.76|9270.76|0
1762781400000|2025-11-10 13:30:00|9273.39|9273.39|9277.23|9277.23|9282.04|9282.04|9273.39|9273.39|0
1762781700000|2025-11-10 13:35:00|9276.9|9276.9|9278.52|9278.52|9279.08|9279.08|9275.39|9275.39|0
1762782000000|2025-11-10 13:40:00|9278.64|9278.64|9275.47|9275.47|9280.31|9280.31|9275.11|9275.11|0
1762782300000|2025-11-10 13:45:00|9274.91|9274.91|9272.88|9272.88|9275.48|9275.48|9271.57|9271.57|0
1762782600000|2025-11-10 13:50:00|9273.99|9273.99|9277.42|9277.42|9277.88|9277.88|9272.02|9272.02|0
1762782900000|2025-11-10 13:55:00|9276.77|9276.77|9270.25|9270.25|9277.88|9277.88|9268.95|9268.95|0
1762783200000|2025-11-10 14:00:00|9270.9|9270.9|9272.17|9272.17|9274.76|9274.76|9270.9|9270.9|0
1762783500000|2025-11-10 14:05:00|9271.52|9271.52|9269.37|9269.37|9271.52|9271.52|9265.13|9265.13|0
1762783800000|2025-11-10 14:10:00|9268.91|9268.91|9266.78|9266.78|9269.99|9269.99|9266.78|9266.78|0
1762784100000|2025-11-10 14:15:00|9266.22|9266.22|9269.5|9269.5|9273.48|9273.48|9265.53|9265.53|0
1762784400000|2025-11-10 14:20:00|9269.65|9269.65|9275.28|9275.28|9277.02|9277.02|9269.65|9269.65|0
1762784700000|2025-11-10 14:25:00|9275.59|9275.59|9265.94|9265.94|9275.59|9275.59|9264.26|9264.26|0
1762785000000|2025-11-10 14:30:00|9266.94|9266.94|9293.69|9293.69|9295.77|9295.77|9266.44|9266.44|0
1762785300000|2025-11-10 14:35:00|9294.6|9294.6|9299.98|9299.98|9302.31|9302.31|9292.89|9292.89|0
1762785600000|2025-11-10 14:40:00|9299.23|9299.23|9304.51|9304.51|9307.53|9307.53|9296.75|9296.75|0
1762785900000|2025-11-10 14:45:00|9305.42|9305.42|9290.43|9290.43|9310.03|9310.03|9290.43|9290.43|0
1762786200000|2025-11-10 14:50:00|9288.47|9288.47|9264.16|9264.16|9289.78|9289.78|9262.99|9262.99|0
1762786500000|2025-11-10 14:55:00|9264.84|9264.84|9257.38|9257.38|9267.45|9267.45|9257.38|9257.38|0
1762786800000|2025-11-10 15:00:00|9258.5|9258.5|9265.19|9265.19|9266.63|9266.63|9257.57|9257.57|0
1762787100000|2025-11-10 15:05:00|9266.1|9266.1|9275.17|9275.17|9278.74|9278.74|9265.22|9265.22|0
1762787400000|2025-11-10 15:10:00|9275.32|9275.32|9284.08|9284.08|9287.03|9287.03|9275.32|9275.32|0
1762787700000|2025-11-10 15:15:00|9284.17|9284.17|9277.08|9277.08|9288.11|9288.11|9275.03|9275.03|0
1762788000000|2025-11-10 15:20:00|9277.3|9277.3|9281.65|9281.65|9283.98|9283.98|9276.27|9276.27|0
1762788300000|2025-11-10 15:25:00|9281.9|9281.9|9289.39|9289.39|9292.82|9292.82|9275.59|9275.59|0
1762788600000|2025-11-10 15:30:00|9289.53|9289.53|9289.13|9289.13|9295.72|9295.72|9289.13|9289.13|0
1762788900000|2025-11-10 15:35:00|9290.04|9290.04|9276.59|9276.59|9290.04|9290.04|9276.59|9276.59|0
1762789200000|2025-11-10 15:40:00|9276.35|9276.35|9269.42|9269.42|9276.35|9276.35|9266.81|9266.81|0
1762789500000|2025-11-10 15:45:00|9271.5|9271.5|9274.34|9274.34|9277.8|9277.8|9271.32|9271.32|0
1762789800000|2025-11-10 15:50:00|9275.25|9275.25|9267.36|9267.36|9276.38|9276.38|9255.94|9255.94|0
1762790100000|2025-11-10 15:55:00|9267.15|9267.15|9261.27|9261.27|9268.28|9268.28|9261.08|9261.08|0
1762790400000|2025-11-10 16:00:00|9261.92|9261.92|9270.75|9270.75|9270.85|9270.85|9260.58|9260.58|0
1762790700000|2025-11-10 16:05:00|9270.54|9270.54|9271.41|9271.41|9277.34|9277.34|9268.69|9268.69|0
1762791000000|2025-11-10 16:10:00|9271.65|9271.65|9275.22|9275.22|9275.93|9275.93|9271.24|9271.24|0
1762791300000|2025-11-10 16:15:00|9275.1|9275.1|9274.26|9274.26|9278.9|9278.9|9272.55|9272.55|0
1762791600000|2025-11-10 16:20:00|9274.49|9274.49|9281.22|9281.22|9284.44|9284.44|9274.28|9274.28|0
1762791900000|2025-11-10 16:25:00|9281.78|9281.78|9289.28|9289.28|9290.97|9290.97|9278.61|9278.61|0
1762848900000|2025-11-11 08:15:00|9311.32|9311.32|9311.31|9311.31|9319.33|9319.33|9309.64|9309.64|0
1762849200000|2025-11-11 08:20:00|9312.76|9312.76|9319.33|9319.33|9320.64|9320.64|9308.82|9308.82|0
1762849500000|2025-11-11 08:25:00|9319.98|9319.98|9321.93|9321.93|9322.57|9322.57|9313.27|9313.27|0
1762849800000|2025-11-11 08:30:00|9323.24|9323.24|9338.45|9338.45|9340.4|9340.4|9323.24|9323.24|0
1762850100000|2025-11-11 08:35:00|9339.1|9339.1|9340.56|9340.56|9342.93|9342.93|9338.19|9338.19|0
1762850400000|2025-11-11 08:40:00|9339.65|9339.65|9331.65|9331.65|9339.65|9339.65|9331.65|9331.65|0
1762850700000|2025-11-11 08:45:00|9331.19|9331.19|9330.58|9330.58|9335.64|9335.64|9328.62|9328.62|0
1762851000000|2025-11-11 08:50:00|9331.23|9331.23|9334.86|9334.86|9334.98|9334.98|9326.35|9326.35|0
1762851300000|2025-11-11 08:55:00|9336.82|9336.82|9338.83|9338.83|9343.41|9343.41|9336.82|9336.82|0
1762851600000|2025-11-11 09:00:00|9338.63|9338.63|9349.77|9349.77|9350.69|9350.69|9336.56|9336.56|0
1762851900000|2025-11-11 09:05:00|9350.11|9350.11|9348.89|9348.89|9351.51|9351.51|9347.61|9347.61|0
1762852200000|2025-11-11 09:10:00|9349.03|9349.03|9356.67|9356.67|9356.67|9356.67|9346.72|9346.72|0
1762852500000|2025-11-11 09:15:00|9357.32|9357.32|9349.7|9349.7|9359.03|9359.03|9347.09|9347.09|0
1762852800000|2025-11-11 09:20:00|9349.25|9349.25|9348.83|9348.83|9351.39|9351.39|9346.82|9346.82|0
1762853100000|2025-11-11 09:25:00|9348.62|9348.62|9354.78|9354.78|9355.43|9355.43|9348.62|9348.62|0
1762853400000|2025-11-11 09:30:00|9354.65|9354.65|9350.37|9350.37|9355.31|9355.31|9350.14|9350.14|0
1762853700000|2025-11-11 09:35:00|9350.97|9350.97|9351.95|9351.95|9353.72|9353.72|9350.46|9350.46|0
1762854000000|2025-11-11 09:40:00|9351.2|9351.2|9351.92|9351.92|9352.76|9352.76|9344.78|9344.78|0
1762854300000|2025-11-11 09:45:00|9352.48|9352.48|9356.47|9356.47|9357.86|9357.86|9351.57|9351.57|0
1762854600000|2025-11-11 09:50:00|9356.3|9356.3|9356.69|9356.69|9360.35|9360.35|9356.3|9356.3|0
1762854900000|2025-11-11 09:55:00|9357.35|9357.35|9357.24|9357.24|9358.04|9358.04|9355.32|9355.32|0
1762855200000|2025-11-11 10:00:00|9357.38|9357.38|9361.04|9361.04|9361.28|9361.28|9356.25|9356.25|0
1762855500000|2025-11-11 10:05:00|9361.11|9361.11|9361.84|9361.84|9366.06|9366.06|9360.93|9360.93|0
1762855800000|2025-11-11 10:10:00|9359.79|9359.79|9365.13|9365.13|9365.44|9365.44|9356.12|9356.12|0
1762856100000|2025-11-11 10:15:00|9363.82|9363.82|9356.65|9356.65|9363.82|9363.82|9356.65|9356.65|0
1762856400000|2025-11-11 10:20:00|9355.99|9355.99|9352.55|9352.55|9356.31|9356.31|9351.9|9351.9|0
1762856700000|2025-11-11 10:25:00|9353.2|9353.2|9344.9|9344.9|9353.36|9353.36|9343.01|9343.01|0
1762857000000|2025-11-11 10:30:00|9345.46|9345.46|9339.74|9339.74|9345.62|9345.62|9339.19|9339.19|0
1762857300000|2025-11-11 10:35:00|9341.42|9341.42|9335.2|9335.2|9341.63|9341.63|9335.11|9335.11|0
1762857600000|2025-11-11 10:40:00|9334.87|9334.87|9329.16|9329.16|9335.47|9335.47|9329.16|9329.16|0
1762857900000|2025-11-11 10:45:00|9329.04|9329.04|9332.76|9332.76|9335.79|9335.79|9328.48|9328.48|0
1762858200000|2025-11-11 10:50:00|9333.41|9333.41|9331.4|9331.4|9333.41|9333.41|9328.95|9328.95|0
1762858500000|2025-11-11 10:55:00|9330.84|9330.84|9325.73|9325.73|9330.84|9330.84|9325.22|9325.22|0
1762858800000|2025-11-11 11:00:00|9326.39|9326.39|9330.64|9330.64|9330.64|9330.64|9324.36|9324.36|0
1762859100000|2025-11-11 11:05:00|9330.49|9330.49|9329.56|9329.56|9330.49|9330.49|9327.12|9327.12|0
1762859400000|2025-11-11 11:10:00|9329.63|9329.63|9329.24|9329.24|9333.48|9333.48|9328|9328|0
1762859700000|2025-11-11 11:15:00|9329.89|9329.89|9327.32|9327.32|9334.23|9334.23|9327.32|9327.32|0
1762860000000|2025-11-11 11:20:00|9327.39|9327.39|9318.87|9318.87|9327.39|9327.39|9318.87|9318.87|0
1762860300000|2025-11-11 11:25:00|9318.73|9318.73|9315.33|9315.33|9319.39|9319.39|9315.33|9315.33|0
1762860600000|2025-11-11 11:30:00|9315.45|9315.45|9313.29|9313.29|9316.25|9316.25|9311.93|9311.93|0
1762860900000|2025-11-11 11:35:00|9315.08|9315.08|9314.85|9314.85|9316.7|9316.7|9312.87|9312.87|0
1762861200000|2025-11-11 11:40:00|9313.54|9313.54|9312.52|9312.52|9314.49|9314.49|9312.52|9312.52|0
1762861500000|2025-11-11 11:45:00|9313.08|9313.08|9309.75|9309.75|9315.25|9315.25|9309.75|9309.75|0
1762861800000|2025-11-11 11:50:00|9309.19|9309.19|9306.47|9306.47|9309.19|9309.19|9303.9|9303.9|0
1762862100000|2025-11-11 11:55:00|9306.23|9306.23|9303.06|9303.06|9308.13|9308.13|9303.06|9303.06|0
1762862400000|2025-11-11 12:00:00|9302.36|9302.36|9301.19|9301.19|9303.02|9303.02|9301.19|9301.19|0
1762862700000|2025-11-11 12:05:00|9301.75|9301.75|9310.38|9310.38|9310.38|9310.38|9301.12|9301.12|0
1762863000000|2025-11-11 12:10:00|9310.23|9310.23|9305.61|9305.61|9310.23|9310.23|9304.73|9304.73|0
1762863300000|2025-11-11 12:15:00|9304.93|9304.93|9301.07|9301.07|9307.13|9307.13|9300.18|9300.18|0
1762863600000|2025-11-11 12:20:00|9300.74|9300.74|9301.89|9301.89|9303.71|9303.71|9300.74|9300.74|0
1762863900000|2025-11-11 12:25:00|9301.24|9301.24|9302.99|9302.99|9303.37|9303.37|9300.36|9300.36|0
1762864200000|2025-11-11 12:30:00|9302.66|9302.66|9304.72|9304.72|9306.49|9306.49|9298.26|9298.26|0
1762864500000|2025-11-11 12:35:00|9304.07|9304.07|9305.67|9305.67|9305.67|9305.67|9304.01|9304.01|0
1762864800000|2025-11-11 12:40:00|9306.13|9306.13|9309.26|9309.26|9309.26|9309.26|9305.26|9305.26|0
1762865100000|2025-11-11 12:45:00|9309.92|9309.92|9311.62|9311.62|9313.45|9313.45|9309.92|9309.92|0
1762865400000|2025-11-11 12:50:00|9311.25|9311.25|9317.62|9317.62|9317.62|9317.62|9310.49|9310.49|0
1762865700000|2025-11-11 12:55:00|9318.27|9318.27|9319.91|9319.91|9320.33|9320.33|9316.62|9316.62|0
1762866000000|2025-11-11 13:00:00|9318.77|9318.77|9314.18|9314.18|9319.53|9319.53|9314.18|9314.18|0
1762866300000|2025-11-11 13:05:00|9313.62|9313.62|9315.01|9315.01|9315.01|9315.01|9311.81|9311.81|0
1762866600000|2025-11-11 13:10:00|9314.89|9314.89|9311.79|9311.79|9316.65|9316.65|9310.67|9310.67|0
1762866900000|2025-11-11 13:15:00|9312.12|9312.12|9310.75|9310.75|9312.12|9312.12|9309.24|9309.24|0
1762867200000|2025-11-11 13:20:00|9311.4|9311.4|9309.37|9309.37|9312.11|9312.11|9309.37|9309.37|0
1762867500000|2025-11-11 13:25:00|9308.82|9308.82|9300.53|9300.53|9308.82|9308.82|9300.38|9300.38|0
1762867800000|2025-11-11 13:30:00|9301.84|9301.84|9303.45|9303.45|9304.63|9304.63|9298.9|9298.9|0
1762868100000|2025-11-11 13:35:00|9304.1|9304.1|9309.76|9309.76|9310.32|9310.32|9300.33|9300.33|0
1762868400000|2025-11-11 13:40:00|9309.21|9309.21|9306.77|9306.77|9309.54|9309.54|9305.71|9305.71|0
1762868700000|2025-11-11 13:45:00|9306.84|9306.84|9310.37|9310.37|9310.37|9310.37|9306.09|9306.09|0
1762869000000|2025-11-11 13:50:00|9310.61|9310.61|9314.03|9314.03|9314.03|9314.03|9309.76|9309.76|0
1762869300000|2025-11-11 13:55:00|9314.1|9314.1|9311.37|9311.37|9316.42|9316.42|9311.37|9311.37|0
1762869600000|2025-11-11 14:00:00|9311.7|9311.7|9319.77|9319.77|9321.52|9321.52|9311.7|9311.7|0
1762869900000|2025-11-11 14:05:00|9319.65|9319.65|9322.8|9322.8|9324|9324|9319.65|9319.65|0
1762870200000|2025-11-11 14:10:00|9325.03|9325.03|9324.5|9324.5|9329.35|9329.35|9324.29|9324.29|0
1762870500000|2025-11-11 14:15:00|9321.89|9321.89|9328.47|9328.47|9329.63|9329.63|9321.21|9321.21|0
1762870800000|2025-11-11 14:20:00|9329.12|9329.12|9334.1|9334.1|9334.47|9334.47|9328.36|9328.36|0
1762871100000|2025-11-11 14:25:00|9335.41|9335.41|9332.88|9332.88|9337.37|9337.37|9331.71|9331.71|0
1762871400000|2025-11-11 14:30:00|9332.73|9332.73|9347.26|9347.26|9348.46|9348.46|9332.17|9332.17|0
1762871700000|2025-11-11 14:35:00|9345.67|9345.67|9346.11|9346.11|9349.48|9349.48|9342.92|9342.92|0
1762872000000|2025-11-11 14:40:00|9346.04|9346.04|9342.22|9342.22|9348.03|9348.03|9339.06|9339.06|0
1762872300000|2025-11-11 14:45:00|9342.7|9342.7|9338.34|9338.34|9347.58|9347.58|9338.34|9338.34|0
1762872600000|2025-11-11 14:50:00|9338.6|9338.6|9343.07|9343.07|9343.07|9343.07|9334.16|9334.16|0
1762872900000|2025-11-11 14:55:00|9343.36|9343.36|9350.07|9350.07|9350.57|9350.57|9343.08|9343.08|0
1762873200000|2025-11-11 15:00:00|9350.19|9350.19|9342.27|9342.27|9351.3|9351.3|9339.86|9339.86|0
1762873500000|2025-11-11 15:05:00|9342.42|9342.42|9350.35|9350.35|9350.35|9350.35|9341.49|9341.49|0
1762873800000|2025-11-11 15:10:00|9351|9351|9342.65|9342.65|9351|9351|9341.11|9341.11|0
1762874100000|2025-11-11 15:15:00|9342.96|9342.96|9346.44|9346.44|9348.33|9348.33|9341.95|9341.95|0
1762874400000|2025-11-11 15:20:00|9347.09|9347.09|9361|9361|9362.59|9362.59|9347.09|9347.09|0
1762874700000|2025-11-11 15:25:00|9361.24|9361.24|9369.05|9369.05|9369.05|9369.05|9361.17|9361.17|0
1762875000000|2025-11-11 15:30:00|9369.51|9369.51|9366.77|9366.77|9374.45|9374.45|9366.52|9366.52|0
1762875300000|2025-11-11 15:35:00|9366.7|9366.7|9355.32|9355.32|9367.25|9367.25|9355.32|9355.32|0
1762875600000|2025-11-11 15:40:00|9354.67|9354.67|9342.31|9342.31|9354.67|9354.67|9339.29|9339.29|0
1762875900000|2025-11-11 15:45:00|9343.42|9343.42|9342.83|9342.83|9344.9|9344.9|9342.42|9342.42|0
1762876200000|2025-11-11 15:50:00|9342.27|9342.27|9340.92|9340.92|9343.53|9343.53|9336.67|9336.67|0
1762876500000|2025-11-11 15:55:00|9340.36|9340.36|9330.55|9330.55|9340.88|9340.88|9326.47|9326.47|0
1762876800000|2025-11-11 16:00:00|9330.48|9330.48|9332.09|9332.09|9332.44|9332.44|9328.98|9328.98|0
1762877100000|2025-11-11 16:05:00|9332.02|9332.02|9334.2|9334.2|9334.95|9334.95|9331.3|9331.3|0
1762877400000|2025-11-11 16:10:00|9334.85|9334.85|9334.44|9334.44|9339.28|9339.28|9332.21|9332.21|0
1762877700000|2025-11-11 16:15:00|9335.12|9335.12|9332.16|9332.16|9339.53|9339.53|9331.36|9331.36|0
1762878000000|2025-11-11 16:20:00|9332.29|9332.29|9339.01|9339.01|9339.04|9339.04|9331.47|9331.47|0
1762878300000|2025-11-11 16:25:00|9338.78|9338.78|9341.22|9341.22|9343|9343|9338.27|9338.27|0
1762935300000|2025-11-12 08:15:00|9296.07|9296.07|9298.31|9298.31|9301|9301|9292.06|9292.06|0
1762935600000|2025-11-12 08:20:00|9299.62|9299.62|9305.51|9305.51|9305.51|9305.51|9294.55|9294.55|0
1762935900000|2025-11-12 08:25:00|9306.81|9306.81|9310.21|9310.21|9312.2|9312.2|9306.16|9306.16|0
1762936200000|2025-11-12 08:30:00|9312.17|9312.17|9305|9305|9315.95|9315.95|9304.33|9304.33|0
1762936500000|2025-11-12 08:35:00|9304.88|9304.88|9307.59|9307.59|9311.49|9311.49|9301.57|9301.57|0
1762936800000|2025-11-12 08:40:00|9307.83|9307.83|9309.3|9309.3|9310.2|9310.2|9307.06|9307.06|0
1762937100000|2025-11-12 08:45:00|9309.18|9309.18|9302.56|9302.56|9312.4|9312.4|9302.56|9302.56|0
1762937400000|2025-11-12 08:50:00|9302.93|9302.93|9304.15|9304.15|9306.3|9306.3|9302.48|9302.48|0
1762937700000|2025-11-12 08:55:00|9304.3|9304.3|9313.85|9313.85|9315.35|9315.35|9303.94|9303.94|0
1762938000000|2025-11-12 09:00:00|9314.02|9314.02|9311.6|9311.6|9319.13|9319.13|9311.6|9311.6|0
1762938300000|2025-11-12 09:05:00|9311.37|9311.37|9310.07|9310.07|9312.49|9312.49|9310.07|9310.07|0
1762938600000|2025-11-12 09:10:00|9310.31|9310.31|9306.6|9306.6|9311.34|9311.34|9302.93|9302.93|0
1762938900000|2025-11-12 09:15:00|9306.85|9306.85|9307.48|9307.48|9307.48|9307.48|9304.01|9304.01|0
1762939200000|2025-11-12 09:20:00|9305.28|9305.28|9299.87|9299.87|9305.65|9305.65|9298.7|9298.7|0
1762939500000|2025-11-12 09:25:00|9298.96|9298.96|9288.61|9288.61|9298.96|9298.96|9288.61|9288.61|0
1762939800000|2025-11-12 09:30:00|9288.46|9288.46|9295.41|9295.41|9296.3|9296.3|9288.39|9288.39|0
1762940100000|2025-11-12 09:35:00|9294.76|9294.76|9298.92|9298.92|9299.85|9299.85|9293.73|9293.73|0
1762940400000|2025-11-12 09:40:00|9298.85|9298.85|9301.68|9301.68|9303.97|9303.97|9298.85|9298.85|0
1762940700000|2025-11-12 09:45:00|9301.02|9301.02|9301.09|9301.09|9301.87|9301.87|9298.87|9298.87|0
1762941000000|2025-11-12 09:50:00|9300.61|9300.61|9302.32|9302.32|9303.51|9303.51|9300.61|9300.61|0
1762941300000|2025-11-12 09:55:00|9301.87|9301.87|9301.68|9301.68|9304.84|9304.84|9301.68|9301.68|0
1762941600000|2025-11-12 10:00:00|9301.83|9301.83|9302.82|9302.82|9305.18|9305.18|9301.81|9301.81|0
1762941900000|2025-11-12 10:05:00|9302.73|9302.73|9314.79|9314.79|9314.79|9314.79|9302.73|9302.73|0
1762942200000|2025-11-12 10:10:00|9314.11|9314.11|9307.63|9307.63|9314.26|9314.26|9306.83|9306.83|0
1762942500000|2025-11-12 10:15:00|9306.98|9306.98|9309.02|9309.02|9309.42|9309.42|9305.54|9305.54|0
1762942800000|2025-11-12 10:20:00|9309.68|9309.68|9309.31|9309.31|9310.47|9310.47|9306.65|9306.65|0
1762943100000|2025-11-12 10:25:00|9308.65|9308.65|9307.98|9307.98|9309.47|9309.47|9307.63|9307.63|0
1762943400000|2025-11-12 10:30:00|9307.86|9307.86|9309.97|9309.97|9311.62|9311.62|9305.34|9305.34|0
1762943700000|2025-11-12 10:35:00|9310.62|9310.62|9311.63|9311.63|9312.73|9312.73|9309.96|9309.96|0
1762944000000|2025-11-12 10:40:00|9312.29|9312.29|9311.2|9311.2|9314.12|9314.12|9310.87|9310.87|0
1762944300000|2025-11-12 10:45:00|9311.53|9311.53|9312.07|9312.07|9314.45|9314.45|9311.53|9311.53|0
1762944600000|2025-11-12 10:50:00|9310.39|9310.39|9312.9|9312.9|9312.9|9312.9|9306.94|9306.94|0
1762944900000|2025-11-12 10:55:00|9313.02|9313.02|9314.81|9314.81|9314.99|9314.99|9309.38|9309.38|0
1762945200000|2025-11-12 11:00:00|9314.96|9314.96|9319.89|9319.89|9321.79|9321.79|9313.13|9313.13|0
1762945500000|2025-11-12 11:05:00|9320.01|9320.01|9315.73|9315.73|9320.64|9320.64|9315.56|9315.56|0
1762945800000|2025-11-12 11:10:00|9315.94|9315.94|9318.83|9318.83|9318.83|9318.83|9315.94|9315.94|0
1762946100000|2025-11-12 11:15:00|9318.68|9318.68|9316.67|9316.67|9318.8|9318.8|9316.67|9316.67|0
1762946400000|2025-11-12 11:20:00|9315.99|9315.99|9313.21|9313.21|9316.74|9316.74|9310.96|9310.96|0
1762946700000|2025-11-12 11:25:00|9312.97|9312.97|9307.76|9307.76|9313.09|9313.09|9307.76|9307.76|0
1762947000000|2025-11-12 11:30:00|9307.11|9307.11|9309.05|9309.05|9309.05|9309.05|9304.42|9304.42|0
1762947300000|2025-11-12 11:35:00|9309.7|9309.7|9313.47|9313.47|9313.47|9313.47|9309.01|9309.01|0
1762947600000|2025-11-12 11:40:00|9312.79|9312.79|9311.72|9311.72|9313.15|9313.15|9310.59|9310.59|0
1762947900000|2025-11-12 11:45:00|9311.96|9311.96|9312.16|9312.16|9312.89|9312.89|9309.7|9309.7|0
1762948200000|2025-11-12 11:50:00|9313.71|9313.71|9317.66|9317.66|9317.99|9317.99|9313.06|9313.06|0
1762948500000|2025-11-12 11:55:00|9318.31|9318.31|9311.92|9311.92|9318.31|9318.31|9311.26|9311.26|0
1762948800000|2025-11-12 12:00:00|9312.25|9312.25|9325.11|9325.11|9326.15|9326.15|9308.71|9308.71|0
1762949100000|2025-11-12 12:05:00|9324.46|9324.46|9334.94|9334.94|9335.59|9335.59|9323.86|9323.86|0
1762949400000|2025-11-12 12:10:00|9334.7|9334.7|9335.54|9335.54|9337.1|9337.1|9334.15|9334.15|0
1762949700000|2025-11-12 12:15:00|9334.88|9334.88|9338.86|9338.86|9340.28|9340.28|9332.67|9332.67|0
1762950000000|2025-11-12 12:20:00|9339.22|9339.22|9339.01|9339.01|9341.06|9341.06|9338.51|9338.51|0
1762950300000|2025-11-12 12:25:00|9339.66|9339.66|9342.41|9342.41|9342.86|9342.86|9338.94|9338.94|0
1762950600000|2025-11-12 12:30:00|9341.29|9341.29|9348.39|9348.39|9348.61|9348.61|9338.9|9338.9|0
1762950900000|2025-11-12 12:35:00|9347.74|9347.74|9352.27|9352.27|9355.8|9355.8|9347.74|9347.74|0
1762951200000|2025-11-12 12:40:00|9352.6|9352.6|9355.93|9355.93|9356.17|9356.17|9351.06|9351.06|0
1762951500000|2025-11-12 12:45:00|9355.84|9355.84|9358.19|9358.19|9359.26|9359.26|9355.84|9355.84|0
1762951800000|2025-11-12 12:50:00|9358.41|9358.41|9353.82|9353.82|9358.81|9358.81|9350.51|9350.51|0
1762952100000|2025-11-12 12:55:00|9353.89|9353.89|9353.18|9353.18|9355.19|9355.19|9351.46|9351.46|0
1762952400000|2025-11-12 13:00:00|9353.33|9353.33|9356.15|9356.15|9362.49|9362.49|9353.1|9353.1|0
1762952700000|2025-11-12 13:05:00|9356.3|9356.3|9346.35|9346.35|9356.3|9356.3|9346.35|9346.35|0
1762953000000|2025-11-12 13:10:00|9346.5|9346.5|9344.79|9344.79|9348.26|9348.26|9344.79|9344.79|0
1762953300000|2025-11-12 13:15:00|9344.46|9344.46|9346|9346|9347.31|9347.31|9342.32|9342.32|0
1762953600000|2025-11-12 13:20:00|9344.69|9344.69|9345.88|9345.88|9346.02|9346.02|9343.62|9343.62|0
1762953900000|2025-11-12 13:25:00|9346.54|9346.54|9345.36|9345.36|9348.24|9348.24|9343.59|9343.59|0
1762954200000|2025-11-12 13:30:00|9346.02|9346.02|9353.04|9353.04|9353.04|9353.04|9346.02|9346.02|0
1762954500000|2025-11-12 13:35:00|9353.69|9353.69|9360.47|9360.47|9360.47|9360.47|9353.69|9353.69|0
1762954800000|2025-11-12 13:40:00|9360.8|9360.8|9359.68|9359.68|9362.45|9362.45|9359.26|9359.26|0
1762955100000|2025-11-12 13:45:00|9359.34|9359.34|9361.71|9361.71|9362.72|9362.72|9359.34|9359.34|0
1762955400000|2025-11-12 13:50:00|9361.05|9361.05|9363.32|9363.32|9363.32|9363.32|9359.16|9359.16|0
1762955700000|2025-11-12 13:55:00|9364.43|9364.43|9366.22|9366.22|9384.4|9384.4|9364.31|9364.31|0
1762956000000|2025-11-12 14:00:00|9364.63|9364.63|9356.77|9356.77|9364.63|9364.63|9356.27|9356.27|0
1762956300000|2025-11-12 14:05:00|9356.47|9356.47|9352.73|9352.73|9358.88|9358.88|9352.5|9352.5|0
1762956600000|2025-11-12 14:10:00|9352.8|9352.8|9347.4|9347.4|9355.51|9355.51|9347.4|9347.4|0
1762956900000|2025-11-12 14:15:00|9346.74|9346.74|9348.38|9348.38|9349.38|9349.38|9345.71|9345.71|0
1762957200000|2025-11-12 14:20:00|9347.83|9347.83|9343.19|9343.19|9347.99|9347.99|9342.28|9342.28|0
1762957500000|2025-11-12 14:25:00|9343.74|9343.74|9348.03|9348.03|9348.03|9348.03|9342.41|9342.41|0
1762957800000|2025-11-12 14:30:00|9349.14|9349.14|9376.73|9376.73|9379.34|9379.34|9349.14|9349.14|0
1762958100000|2025-11-12 14:35:00|9376.8|9376.8|9386.64|9386.64|9389.46|9389.46|9376.58|9376.58|0
1762958400000|2025-11-12 14:40:00|9386.85|9386.85|9390.45|9390.45|9395.82|9395.82|9386.47|9386.47|0
1762958700000|2025-11-12 14:45:00|9390|9390|9401.76|9401.76|9403.07|9403.07|9390|9390|0
1762959000000|2025-11-12 14:50:00|9401.01|9401.01|9408.67|9408.67|9409.33|9409.33|9399.23|9399.23|0
1762959300000|2025-11-12 14:55:00|9408.3|9408.3|9428.35|9428.35|9429.02|9429.02|9407.57|9407.57|0
1762959600000|2025-11-12 15:00:00|9428.02|9428.02|9430.34|9430.34|9432.99|9432.99|9421.19|9421.19|0
1762959900000|2025-11-12 15:05:00|9428.94|9428.94|9421.97|9421.97|9428.94|9428.94|9419.52|9419.52|0
1762960200000|2025-11-12 15:10:00|9421.1|9421.1|9406.23|9406.23|9421.1|9421.1|9406.23|9406.23|0
1762960500000|2025-11-12 15:15:00|9406.45|9406.45|9410.09|9410.09|9410.09|9410.09|9403.49|9403.49|0
1762960800000|2025-11-12 15:20:00|9410.21|9410.21|9414.53|9414.53|9417.02|9417.02|9410.21|9410.21|0
1762961100000|2025-11-12 15:25:00|9413.88|9413.88|9404.37|9404.37|9413.88|9413.88|9403.21|9403.21|0
1762961400000|2025-11-12 15:30:00|9402.7|9402.7|9390.68|9390.68|9402.7|9402.7|9390.68|9390.68|0
1762961700000|2025-11-12 15:35:00|9390.03|9390.03|9389.36|9389.36|9393.96|9393.96|9387.69|9387.69|0
1762962000000|2025-11-12 15:40:00|9388.71|9388.71|9395.27|9395.27|9400.6|9400.6|9388.27|9388.27|0
1762962300000|2025-11-12 15:45:00|9396.58|9396.58|9397.21|9397.21|9401.68|9401.68|9396.58|9396.58|0
1762962600000|2025-11-12 15:50:00|9395.9|9395.9|9389.29|9389.29|9396.55|9396.55|9388.59|9388.59|0
1762962900000|2025-11-12 15:55:00|9389.36|9389.36|9391.97|9391.97|9395.5|9395.5|9389.36|9389.36|0
1762963200000|2025-11-12 16:00:00|9391.29|9391.29|9395.09|9395.09|9398.98|9398.98|9391.06|9391.06|0
1762963500000|2025-11-12 16:05:00|9394.87|9394.87|9403.68|9403.68|9403.68|9403.68|9394.21|9394.21|0
1762963800000|2025-11-12 16:10:00|9404.18|9404.18|9394.4|9394.4|9404.31|9404.31|9393.4|9393.4|0
1762964100000|2025-11-12 16:15:00|9394.15|9394.15|9401.75|9401.75|9401.77|9401.77|9393.9|9393.9|0
1762964400000|2025-11-12 16:20:00|9401.61|9401.61|9393.7|9393.7|9402.08|9402.08|9393.57|9393.57|0
1762964700000|2025-11-12 16:25:00|9393.25|9393.25|9393.21|9393.21|9396.74|9396.74|9390.32|9390.32|0
1763021700000|2025-11-13 08:15:00|9427.76|9427.76|9438.33|9438.33|9438.48|9438.48|9427.03|9427.03|0
1763022000000|2025-11-13 08:20:00|9438.21|9438.21|9446.34|9446.34|9447.52|9447.52|9437.37|9437.37|0
1763022300000|2025-11-13 08:25:00|9446.2|9446.2|9445.53|9445.53|9454.28|9454.28|9445.53|9445.53|0
1763022600000|2025-11-13 08:30:00|9446.19|9446.19|9447.09|9447.09|9449.99|9449.99|9441.72|9441.72|0
1763022900000|2025-11-13 08:35:00|9446.94|9446.94|9456.47|9456.47|9457.5|9457.5|9446.65|9446.65|0
1763023200000|2025-11-13 08:40:00|9456.7|9456.7|9462.14|9462.14|9462.14|9462.14|9451.23|9451.23|0
1763023500000|2025-11-13 08:45:00|9461.49|9461.49|9468.43|9468.43|9468.43|9468.43|9461.24|9461.24|0
1763023800000|2025-11-13 08:50:00|9468.87|9468.87|9470.87|9470.87|9472.45|9472.45|9467.87|9467.87|0
1763024100000|2025-11-13 08:55:00|9471.16|9471.16|9468.19|9468.19|9476.77|9476.77|9467.73|9467.73|0
1763024400000|2025-11-13 09:00:00|9467.69|9467.69|9472.4|9472.4|9472.69|9472.69|9465.35|9465.35|0
1763024700000|2025-11-13 09:05:00|9472.25|9472.25|9457.04|9457.04|9475.56|9475.56|9456.99|9456.99|0
1763025000000|2025-11-13 09:10:00|9456.6|9456.6|9439.03|9439.03|9459.54|9459.54|9438.35|9438.35|0
1763025300000|2025-11-13 09:15:00|9437.36|9437.36|9437.28|9437.28|9439.99|9439.99|9434.98|9434.98|0
1763025600000|2025-11-13 09:20:00|9436.63|9436.63|9426.95|9426.95|9438.97|9438.97|9426.29|9426.29|0
1763025900000|2025-11-13 09:25:00|9427.07|9427.07|9421.85|9421.85|9429.34|9429.34|9421.85|9421.85|0
1763026200000|2025-11-13 09:30:00|9421.99|9421.99|9418.61|9418.61|9423.03|9423.03|9418.04|9418.04|0
1763026500000|2025-11-13 09:35:00|9418.86|9418.86|9416.79|9416.79|9419.74|9419.74|9413.83|9413.83|0
1763026800000|2025-11-13 09:40:00|9417.87|9417.87|9419.64|9419.64|9423.43|9423.43|9417.87|9417.87|0
1763027100000|2025-11-13 09:45:00|9418.33|9418.33|9424.62|9424.62|9425.38|9425.38|9418.04|9418.04|0
1763027400000|2025-11-13 09:50:00|9424.77|9424.77|9427.96|9427.96|9431.06|9431.06|9424.77|9424.77|0
1763027700000|2025-11-13 09:55:00|9427.4|9427.4|9425.95|9425.95|9429.22|9429.22|9425.1|9425.1|0
1763028000000|2025-11-13 10:00:00|9426.2|9426.2|9428.51|9428.51|9429.87|9429.87|9426.2|9426.2|0
1763028300000|2025-11-13 10:05:00|9427.85|9427.85|9428.49|9428.49|9428.64|9428.64|9423.94|9423.94|0
1763028600000|2025-11-13 10:10:00|9428.24|9428.24|9429.45|9429.45|9430.66|9430.66|9425.9|9425.9|0
1763028900000|2025-11-13 10:15:00|9428.8|9428.8|9429.02|9429.02|9431.28|9431.28|9428.65|9428.65|0
1763029200000|2025-11-13 10:20:00|9429.17|9429.17|9428.88|9428.88|9435.4|9435.4|9428|9428|0
1763029500000|2025-11-13 10:25:00|9430.07|9430.07|9428.62|9428.62|9432.51|9432.51|9428.62|9428.62|0
1763029800000|2025-11-13 10:30:00|9428.95|9428.95|9432.18|9432.18|9434.91|9434.91|9428.47|9428.47|0
1763030100000|2025-11-13 10:35:00|9432.74|9432.74|9433.92|9433.92|9436.5|9436.5|9432.59|9432.59|0
1763030400000|2025-11-13 10:40:00|9435.06|9435.06|9437.02|9437.02|9437.02|9437.02|9433.43|9433.43|0
1763030700000|2025-11-13 10:45:00|9437.35|9437.35|9434.92|9434.92|9438.15|9438.15|9433.71|9433.71|0
1763031000000|2025-11-13 10:50:00|9435.57|9435.57|9429.7|9429.7|9435.57|9435.57|9427.02|9427.02|0
1763031300000|2025-11-13 10:55:00|9429.85|9429.85|9434.27|9434.27|9435.31|9435.31|9429.85|9429.85|0
1763031600000|2025-11-13 11:00:00|9434.94|9434.94|9436.46|9436.46|9437.34|9437.34|9434.06|9434.06|0
1763031900000|2025-11-13 11:05:00|9436.52|9436.52|9435.05|9435.05|9437.36|9437.36|9434.4|9434.4|0
1763032200000|2025-11-13 11:10:00|9435.71|9435.71|9439.68|9439.68|9441.22|9441.22|9435.05|9435.05|0
1763032500000|2025-11-13 11:15:00|9440.82|9440.82|9442.7|9442.7|9443.08|9443.08|9440.82|9440.82|0
1763032800000|2025-11-13 11:20:00|9443.26|9443.26|9443.98|9443.98|9444.38|9444.38|9441.75|9441.75|0
1763033100000|2025-11-13 11:25:00|9443.69|9443.69|9439.81|9439.81|9443.69|9443.69|9439.37|9439.37|0
1763033400000|2025-11-13 11:30:00|9439.58|9439.58|9440.5|9440.5|9440.5|9440.5|9438.76|9438.76|0
1763033700000|2025-11-13 11:35:00|9440.25|9440.25|9441.6|9441.6|9441.92|9441.92|9438.56|9438.56|0
1763034000000|2025-11-13 11:40:00|9441.72|9441.72|9438.72|9438.72|9442.84|9442.84|9438.34|9438.34|0
1763034300000|2025-11-13 11:45:00|9438.58|9438.58|9437.49|9437.49|9439.46|9439.46|9437.34|9437.34|0
1763034600000|2025-11-13 11:50:00|9437.16|9437.16|9437.6|9437.6|9439.38|9439.38|9437.05|9437.05|0
1763034900000|2025-11-13 11:55:00|9436.95|9436.95|9436.73|9436.73|9439.19|9439.19|9436.61|9436.61|0
1763035200000|2025-11-13 12:00:00|9436.27|9436.27|9437.04|9437.04|9440.4|9440.4|9436.13|9436.13|0
1763035500000|2025-11-13 12:05:00|9437.7|9437.7|9433.5|9433.5|9437.7|9437.7|9433.35|9433.35|0
1763035800000|2025-11-13 12:10:00|9433.35|9433.35|9434.32|9434.32|9436.79|9436.79|9433.35|9433.35|0
1763036100000|2025-11-13 12:15:00|9434.39|9434.39|9440.79|9440.79|9440.79|9440.79|9434.39|9434.39|0
1763036400000|2025-11-13 12:20:00|9440.65|9440.65|9445.68|9445.68|9445.68|9445.68|9440.46|9440.46|0
1763036700000|2025-11-13 12:25:00|9445.61|9445.61|9445.41|9445.41|9446.89|9446.89|9445|9445|0
1763037000000|2025-11-13 12:30:00|9445.26|9445.26|9439.27|9439.27|9446.03|9446.03|9438.27|9438.27|0
1763037300000|2025-11-13 12:35:00|9439.15|9439.15|9443.78|9443.78|9444.68|9444.68|9438.99|9438.99|0
1763037600000|2025-11-13 12:40:00|9442.11|9442.11|9439.03|9439.03|9442.11|9442.11|9438.89|9438.89|0
1763037900000|2025-11-13 12:45:00|9438.89|9438.89|9434.15|9434.15|9438.89|9438.89|9433.54|9433.54|0
1763038200000|2025-11-13 12:50:00|9434.03|9434.03|9432.77|9432.77|9434.16|9434.16|9431.36|9431.36|0
1763038500000|2025-11-13 12:55:00|9432.62|9432.62|9425.64|9425.64|9432.62|9432.62|9425.64|9425.64|0
1763038800000|2025-11-13 13:00:00|9424.99|9424.99|9422.9|9422.9|9425.75|9425.75|9422.33|9422.33|0
1763039100000|2025-11-13 13:05:00|9422.75|9422.75|9428.33|9428.33|9428.33|9428.33|9422.6|9422.6|0
1763039400000|2025-11-13 13:10:00|9428.04|9428.04|9430.91|9430.91|9430.91|9430.91|9428.04|9428.04|0
1763039700000|2025-11-13 13:15:00|9430.99|9430.99|9435.3|9435.3|9435.95|9435.95|9430.99|9430.99|0
1763040000000|2025-11-13 13:20:00|9435.42|9435.42|9435.99|9435.99|9436.18|9436.18|9433.4|9433.4|0
1763040300000|2025-11-13 13:25:00|9436.47|9436.47|9440.85|9440.85|9442.77|9442.77|9436.47|9436.47|0
1763040600000|2025-11-13 13:30:00|9440.48|9440.48|9441.71|9441.71|9452.22|9452.22|9440.48|9440.48|0
1763040900000|2025-11-13 13:35:00|9442.16|9442.16|9436.49|9436.49|9442.16|9442.16|9436.24|9436.24|0
1763041200000|2025-11-13 13:40:00|9436.34|9436.34|9436.96|9436.96|9437.1|9437.1|9434.05|9434.05|0
1763041500000|2025-11-13 13:45:00|9437.52|9437.52|9443.34|9443.34|9444.98|9444.98|9437.52|9437.52|0
1763041800000|2025-11-13 13:50:00|9443.48|9443.48|9446.2|9446.2|9446.97|9446.97|9441.7|9441.7|0
1763042100000|2025-11-13 13:55:00|9445.9|9445.9|9448.14|9448.14|9448.74|9448.74|9444.7|9444.7|0
1763042400000|2025-11-13 14:00:00|9448.47|9448.47|9440.27|9440.27|9448.49|9448.49|9439.66|9439.66|0
1763042700000|2025-11-13 14:05:00|9439.89|9439.89|9434.12|9434.12|9440.77|9440.77|9434.12|9434.12|0
1763043000000|2025-11-13 14:10:00|9433.47|9433.47|9433.22|9433.22|9433.88|9433.88|9432.05|9432.05|0
1763043300000|2025-11-13 14:15:00|9433.15|9433.15|9431.27|9431.27|9433.84|9433.84|9430.54|9430.54|0
1763043600000|2025-11-13 14:20:00|9431.04|9431.04|9438.29|9438.29|9438.29|9438.29|9430.71|9430.71|0
1763043900000|2025-11-13 14:25:00|9438.44|9438.44|9435.76|9435.76|9439.33|9439.33|9432.38|9432.38|0
1763044200000|2025-11-13 14:30:00|9437.43|9437.43|9453.26|9453.26|9453.26|9453.26|9437.43|9437.43|0
1763044500000|2025-11-13 14:35:00|9453.38|9453.38|9457.75|9457.75|9457.75|9457.75|9447.29|9447.29|0
1763044800000|2025-11-13 14:40:00|9457.19|9457.19|9453.62|9453.62|9457.53|9457.53|9451.32|9451.32|0
1763045100000|2025-11-13 14:45:00|9454|9454|9449.4|9449.4|9455.67|9455.67|9449.12|9449.12|0
1763045400000|2025-11-13 14:50:00|9449.16|9449.16|9431.81|9431.81|9449.66|9449.66|9431.65|9431.65|0
1763045700000|2025-11-13 14:55:00|9430.5|9430.5|9426.75|9426.75|9433.29|9433.29|9421.41|9421.41|0
1763046000000|2025-11-13 15:00:00|9428.71|9428.71|9436.25|9436.25|9440.62|9440.62|9427.59|9427.59|0
1763046300000|2025-11-13 15:05:00|9436.13|9436.13|9438.66|9438.66|9439.36|9439.36|9431.4|9431.4|0
1763046600000|2025-11-13 15:10:00|9438.41|9438.41|9420.54|9420.54|9440.45|9440.45|9420.54|9420.54|0
1763046900000|2025-11-13 15:15:00|9421.19|9421.19|9429.61|9429.61|9431.16|9431.16|9421.19|9421.19|0
1763047200000|2025-11-13 15:20:00|9428.3|9428.3|9434.35|9434.35|9437.54|9437.54|9428.3|9428.3|0
1763047500000|2025-11-13 15:25:00|9433.77|9433.77|9434.54|9434.54|9436.99|9436.99|9427.27|9427.27|0
1763047800000|2025-11-13 15:30:00|9433.99|9433.99|9430.62|9430.62|9433.99|9433.99|9429.95|9429.95|0
1763048100000|2025-11-13 15:35:00|9429.93|9429.93|9427.19|9427.19|9430.59|9430.59|9421.92|9421.92|0
1763048400000|2025-11-13 15:40:00|9426.63|9426.63|9426.58|9426.58|9427.7|9427.7|9422.29|9422.29|0
1763048700000|2025-11-13 15:45:00|9426.7|9426.7|9408.41|9408.41|9427.59|9427.59|9408.41|9408.41|0
1763049000000|2025-11-13 15:50:00|9408.07|9408.07|9407.05|9407.05|9410.34|9410.34|9402.96|9402.96|0
1763049300000|2025-11-13 15:55:00|9407.7|9407.7|9406.38|9406.38|9407.7|9407.7|9397.75|9397.75|0
1763049600000|2025-11-13 16:00:00|9406.09|9406.09|9405.93|9405.93|9412.11|9412.11|9405.66|9405.66|0
1763049900000|2025-11-13 16:05:00|9405.27|9405.27|9398.11|9398.11|9405.27|9405.27|9394.04|9394.04|0
1763050200000|2025-11-13 16:10:00|9398.67|9398.67|9396.41|9396.41|9399.74|9399.74|9393.29|9393.29|0
1763050500000|2025-11-13 16:15:00|9396.37|9396.37|9375.46|9375.46|9397.45|9397.45|9375.01|9375.01|0
1763050800000|2025-11-13 16:20:00|9375.59|9375.59|9366.58|9366.58|9377.17|9377.17|9366.24|9366.24|0
1763051100000|2025-11-13 16:25:00|9366.45|9366.45|9362.92|9362.92|9369.68|9369.68|9361.86|9361.86|0
1763108100000|2025-11-14 08:15:00|9216.77|9216.77|9219.87|9219.87|9219.87|9219.87|9212.23|9212.23|0
1763108400000|2025-11-14 08:20:00|9220.32|9220.32|9223.56|9223.56|9224.83|9224.83|9214|9214|0
1763108700000|2025-11-14 08:25:00|9223.33|9223.33|9222.09|9222.09|9223.33|9223.33|9216.65|9216.65|0
1763109000000|2025-11-14 08:30:00|9221.73|9221.73|9226.89|9226.89|9227.33|9227.33|9220.63|9220.63|0
1763109300000|2025-11-14 08:35:00|9226.56|9226.56|9225|9225|9229.71|9229.71|9222.98|9222.98|0
1763109600000|2025-11-14 08:40:00|9224.45|9224.45|9225.75|9225.75|9226.14|9226.14|9212.77|9212.77|0
1763109900000|2025-11-14 08:45:00|9226.08|9226.08|9218.48|9218.48|9226.08|9226.08|9214.7|9214.7|0
1763110200000|2025-11-14 08:50:00|9218.33|9218.33|9227.85|9227.85|9227.85|9227.85|9217.99|9217.99|0
1763110500000|2025-11-14 08:55:00|9229.52|9229.52|9226.79|9226.79|9232.16|9232.16|9226.26|9226.26|0
1763110800000|2025-11-14 09:00:00|9227.01|9227.01|9214.61|9214.61|9229.18|9229.18|9210.44|9210.44|0
1763111100000|2025-11-14 09:05:00|9214.01|9214.01|9233.36|9233.36|9234.24|9234.24|9214.01|9214.01|0
1763111400000|2025-11-14 09:10:00|9234.02|9234.02|9238.95|9238.95|9246.74|9246.74|9234.02|9234.02|0
1763111700000|2025-11-14 09:15:00|9239.61|9239.61|9227.41|9227.41|9239.61|9239.61|9226.25|9226.25|0
1763112000000|2025-11-14 09:20:00|9227.2|9227.2|9219.39|9219.39|9227.5|9227.5|9218.43|9218.43|0
1763112300000|2025-11-14 09:25:00|9219.64|9219.64|9225.6|9225.6|9226.92|9226.92|9219.64|9219.64|0
1763112600000|2025-11-14 09:30:00|9225.94|9225.94|9220.96|9220.96|9226.41|9226.41|9220.69|9220.69|0
1763112900000|2025-11-14 09:35:00|9220.46|9220.46|9216.31|9216.31|9222.67|9222.67|9215.65|9215.65|0
1763113200000|2025-11-14 09:40:00|9216.96|9216.96|9216.57|9216.57|9221.89|9221.89|9214|9214|0
1763113500000|2025-11-14 09:45:00|9216.44|9216.44|9208.38|9208.38|9216.44|9216.44|9207.07|9207.07|0
1763113800000|2025-11-14 09:50:00|9207.82|9207.82|9209.7|9209.7|9209.76|9209.76|9205.26|9205.26|0
1763114100000|2025-11-14 09:55:00|9210.82|9210.82|9214.54|9214.54|9215.51|9215.51|9207.26|9207.26|0
1763114400000|2025-11-14 10:00:00|9215.56|9215.56|9215.17|9215.17|9216.75|9216.75|9213.48|9213.48|0
1763114700000|2025-11-14 10:05:00|9215.05|9215.05|9215.36|9215.36|9217.5|9217.5|9212.2|9212.2|0
1763115000000|2025-11-14 10:10:00|9215.7|9215.7|9225.12|9225.12|9228.07|9228.07|9215.7|9215.7|0
1763115300000|2025-11-14 10:15:00|9226.23|9226.23|9210.39|9210.39|9226.23|9226.23|9210.32|9210.32|0
1763115600000|2025-11-14 10:20:00|9209.74|9209.74|9210.81|9210.81|9212.3|9212.3|9208.07|9208.07|0
1763115900000|2025-11-14 10:25:00|9210.57|9210.57|9210.06|9210.06|9211.72|9211.72|9206.91|9206.91|0
1763116200000|2025-11-14 10:30:00|9209.41|9209.41|9209.27|9209.27|9213.53|9213.53|9209.27|9209.27|0
1763116500000|2025-11-14 10:35:00|9209.4|9209.4|9209.57|9209.57|9211.5|9211.5|9207.99|9207.99|0
1763116800000|2025-11-14 10:40:00|9209.79|9209.79|9206.32|9206.32|9209.94|9209.94|9202.06|9202.06|0
1763117100000|2025-11-14 10:45:00|9206.78|9206.78|9206.9|9206.9|9206.93|9206.93|9205.19|9205.19|0
1763117400000|2025-11-14 10:50:00|9206.24|9206.24|9193.64|9193.64|9206.24|9206.24|9193.64|9193.64|0
1763117700000|2025-11-14 10:55:00|9192.98|9192.98|9190.92|9190.92|9192.98|9192.98|9188.62|9188.62|0
1763118000000|2025-11-14 11:00:00|9190.61|9190.61|9187.59|9187.59|9190.61|9190.61|9186.48|9186.48|0
1763118300000|2025-11-14 11:05:00|9187.71|9187.71|9183.48|9183.48|9187.71|9187.71|9182.12|9182.12|0
1763118600000|2025-11-14 11:10:00|9183.25|9183.25|9166.38|9166.38|9183.26|9183.26|9164.88|9164.88|0
1763118900000|2025-11-14 11:15:00|9166.61|9166.61|9166.07|9166.07|9169.96|9169.96|9164.64|9164.64|0
1763119200000|2025-11-14 11:20:00|9166.28|9166.28|9167.55|9167.55|9168.2|9168.2|9166.07|9166.07|0
1763119500000|2025-11-14 11:25:00|9167.78|9167.78|9165.21|9165.21|9171.41|9171.41|9164.86|9164.86|0
1763119800000|2025-11-14 11:30:00|9165|9165|9154.16|9154.16|9167.03|9167.03|9154.16|9154.16|0
1763120100000|2025-11-14 11:35:00|9153.5|9153.5|9150.42|9150.42|9157.41|9157.41|9150.42|9150.42|0
1763120400000|2025-11-14 11:40:00|9148.84|9148.84|9142.07|9142.07|9148.84|9148.84|9140.77|9140.77|0
1763120700000|2025-11-14 11:45:00|9142.4|9142.4|9133.54|9133.54|9142.4|9142.4|9131.3|9131.3|0
1763121000000|2025-11-14 11:50:00|9133.41|9133.41|9131.2|9131.2|9136.46|9136.46|9131.2|9131.2|0
1763121300000|2025-11-14 11:55:00|9130.7|9130.7|9134.78|9134.78|9136.66|9136.66|9129.92|9129.92|0
1763121600000|2025-11-14 12:00:00|9134.91|9134.91|9119.07|9119.07|9134.91|9134.91|9119.07|9119.07|0
1763121900000|2025-11-14 12:05:00|9118.41|9118.41|9116.07|9116.07|9118.41|9118.41|9112.74|9112.74|0
1763122200000|2025-11-14 12:10:00|9114.96|9114.96|9119.69|9119.69|9119.69|9119.69|9109.55|9109.55|0
1763122500000|2025-11-14 12:15:00|9119.98|9119.98|9118.83|9118.83|9124.66|9124.66|9116.49|9116.49|0
1763122800000|2025-11-14 12:20:00|9118.27|9118.27|9123.84|9123.84|9125.88|9125.88|9114.78|9114.78|0
1763123100000|2025-11-14 12:25:00|9123.97|9123.97|9135.76|9135.76|9138.98|9138.98|9123.97|9123.97|0
1763123400000|2025-11-14 12:30:00|9135.88|9135.88|9135.84|9135.84|9137.62|9137.62|9134.95|9134.95|0
1763123700000|2025-11-14 12:35:00|9136.5|9136.5|9127.23|9127.23|9138.58|9138.58|9127.23|9127.23|0
1763124000000|2025-11-14 12:40:00|9127.88|9127.88|9121.78|9121.78|9127.88|9127.88|9121.45|9121.45|0
1763124300000|2025-11-14 12:45:00|9121.43|9121.43|9121.09|9121.09|9121.52|9121.52|9117.14|9117.14|0
1763124600000|2025-11-14 12:50:00|9120.63|9120.63|9128.21|9128.21|9128.21|9128.21|9120.17|9120.17|0
1763124900000|2025-11-14 12:55:00|9128.06|9128.06|9129.57|9129.57|9130.11|9130.11|9126.81|9126.81|0
1763125200000|2025-11-14 13:00:00|9129.71|9129.71|9125.04|9125.04|9129.71|9129.71|9120.75|9120.75|0
1763125500000|2025-11-14 13:05:00|9126.16|9126.16|9122.52|9122.52|9126.84|9126.84|9121.33|9121.33|0
1763125800000|2025-11-14 13:10:00|9122.39|9122.39|9128.19|9128.19|9128.19|9128.19|9118.95|9118.95|0
1763126100000|2025-11-14 13:15:00|9127.84|9127.84|9125.33|9125.33|9128.36|9128.36|9125.24|9125.24|0
1763126400000|2025-11-14 13:20:00|9125.58|9125.58|9124.95|9124.95|9127.54|9127.54|9123.98|9123.98|0
1763126700000|2025-11-14 13:25:00|9125.28|9125.28|9131.08|9131.08|9131.83|9131.83|9125.28|9125.28|0
1763127000000|2025-11-14 13:30:00|9131.38|9131.38|9134.52|9134.52|9137.24|9137.24|9129.51|9129.51|0
1763127300000|2025-11-14 13:35:00|9134.16|9134.16|9129.85|9129.85|9135.84|9135.84|9129.85|9129.85|0
1763127600000|2025-11-14 13:40:00|9128.54|9128.54|9127.79|9127.79|9131.77|9131.77|9125.97|9125.97|0
1763127900000|2025-11-14 13:45:00|9130.02|9130.02|9145.7|9145.7|9145.7|9145.7|9130.02|9130.02|0
1763128200000|2025-11-14 13:50:00|9145.05|9145.05|9153.8|9153.8|9155.24|9155.24|9144.55|9144.55|0
1763128500000|2025-11-14 13:55:00|9153.34|9153.34|9145.99|9145.99|9153.46|9153.46|9145.99|9145.99|0
1763128800000|2025-11-14 14:00:00|9145.53|9145.53|9148.04|9148.04|9149.76|9149.76|9144.06|9144.06|0
1763129100000|2025-11-14 14:05:00|9148.79|9148.79|9140.59|9140.59|9150.61|9150.61|9139.7|9139.7|0
1763129400000|2025-11-14 14:10:00|9141.24|9141.24|9131.91|9131.91|9141.24|9141.24|9131.91|9131.91|0
1763129700000|2025-11-14 14:15:00|9131.26|9131.26|9136.5|9136.5|9136.5|9136.5|9130.6|9130.6|0
1763130000000|2025-11-14 14:20:00|9135.94|9135.94|9133.69|9133.69|9135.94|9135.94|9132.19|9132.19|0
1763130300000|2025-11-14 14:25:00|9133.04|9133.04|9117.51|9117.51|9133.04|9133.04|9117.51|9117.51|0
1763130600000|2025-11-14 14:30:00|9116.85|9116.85|9103.85|9103.85|9121.59|9121.59|9098.05|9098.05|0
1763130900000|2025-11-14 14:35:00|9104.08|9104.08|9117.66|9117.66|9121.15|9121.15|9096.59|9096.59|0
1763131200000|2025-11-14 14:40:00|9119.62|9119.62|9147.05|9147.05|9147.05|9147.05|9117.59|9117.59|0
1763131500000|2025-11-14 14:45:00|9147.18|9147.18|9159.19|9159.19|9162.96|9162.96|9147.18|9147.18|0
1763131800000|2025-11-14 14:50:00|9159.31|9159.31|9160.33|9160.33|9164.43|9164.43|9153.6|9153.6|0
1763132100000|2025-11-14 14:55:00|9158.74|9158.74|9171.72|9171.72|9172.13|9172.13|9158.1|9158.1|0
1763132400000|2025-11-14 15:00:00|9172.31|9172.31|9147.24|9147.24|9172.31|9172.31|9147.24|9147.24|0
1763132700000|2025-11-14 15:05:00|9147.37|9147.37|9157.16|9157.16|9157.16|9157.16|9144.35|9144.35|0
1763133000000|2025-11-14 15:10:00|9157.37|9157.37|9141.33|9141.33|9166.52|9166.52|9141.33|9141.33|0
1763133300000|2025-11-14 15:15:00|9142.49|9142.49|9146.08|9146.08|9153.47|9153.47|9142.49|9142.49|0
1763133600000|2025-11-14 15:20:00|9145.85|9145.85|9138.52|9138.52|9151.73|9151.73|9135.62|9135.62|0
1763133900000|2025-11-14 15:25:00|9137.74|9137.74|9143.27|9143.27|9144|9144|9126.47|9126.47|0
1763134200000|2025-11-14 15:30:00|9142.81|9142.81|9149.11|9149.11|9150.54|9150.54|9129.35|9129.35|0
1763134500000|2025-11-14 15:35:00|9148.46|9148.46|9168.53|9168.53|9172.35|9172.35|9148.34|9148.34|0
1763134800000|2025-11-14 15:40:00|9168.46|9168.46|9166.98|9166.98|9171.53|9171.53|9166.75|9166.75|0
1763135100000|2025-11-14 15:45:00|9166.76|9166.76|9179.27|9179.27|9180.99|9180.99|9166.61|9166.61|0